diff --git a/.gitignore b/.gitignore index 16f2dc5..d701143 100644 --- a/.gitignore +++ b/.gitignore @@ -1 +1,2 @@ -*.csv \ No newline at end of file +*.csv +historical_data_1m.json diff --git a/app.py b/app.py index da9007d..1dcc7f9 100644 --- a/app.py +++ b/app.py @@ -31,24 +31,43 @@ current_bar = {} # To track the currently forming 1-minute candle # --- Historical Data Streaming --- def stream_historical_data(sid): + """ + Fetches the last week of historical 1-minute kline data from Binance, + saves it to a file, and sends it to the connected client. + """ try: logging.info(f"Starting historical data stream for SID={sid}") client = Client() - num_chunks = 6 - chunk_size_days = 15 - end_date = datetime.utcnow() - all_klines = [] - - for i in range(num_chunks): - start_date = end_date - timedelta(days=chunk_size_days) - logging.info(f"Fetching chunk {i + 1}/{num_chunks} for SID={sid}") - new_klines = client.get_historical_klines(SYMBOL, Client.KLINE_INTERVAL_1MINUTE, str(start_date), str(end_date)) - if new_klines: - all_klines.extend(new_klines) - socketio.emit('history_progress', {'progress': ((i + 1) / num_chunks) * 100}, to=sid) - end_date = start_date - socketio.sleep(0.05) + + # --- NEW SOLUTION: Load data for the last week --- + logging.info(f"Fetching historical data for the last 7 days for SID={sid}") + # The `python-binance` library allows using relative date strings. + # This single call is more efficient for this use case. + all_klines = client.get_historical_klines( + SYMBOL, + Client.KLINE_INTERVAL_1MINUTE, + start_str="1 week ago UTC" # Fetches data starting from 7 days ago until now + ) + + # --- ORIGINAL SOLUTION COMMENTED OUT --- + # num_chunks = 6 + # chunk_size_days = 15 + # end_date = datetime.utcnow() + # all_klines = [] + # + # for i in range(num_chunks): + # start_date = end_date - timedelta(days=chunk_size_days) + # logging.info(f"Fetching chunk {i + 1}/{num_chunks} for SID={sid}") + # new_klines = client.get_historical_klines(SYMBOL, Client.KLINE_INTERVAL_1MINUTE, str(start_date), str(end_date)) + # if new_klines: + # all_klines.extend(new_klines) + # # The progress emission is no longer needed for a single API call + # # socketio.emit('history_progress', {'progress': ((i + 1) / num_chunks) * 100}, to=sid) + # end_date = start_date + # socketio.sleep(0.05) + # --- END OF ORIGINAL SOLUTION --- + # The rest of the function processes the `all_klines` data as before seen = set() unique_klines = [kline for kline in sorted(all_klines, key=lambda x: x[0]) if tuple(kline) not in seen and not seen.add(tuple(kline))] @@ -57,6 +76,7 @@ def stream_historical_data(sid): logging.info(f"Finished data stream for SID={sid}. Sending final payload of {len(unique_klines)} klines.") socketio.emit('history_finished', {'klines_1m': unique_klines}, to=sid) + except Exception as e: logging.error(f"Error in stream_historical_data for SID={sid}: {e}", exc_info=True) socketio.emit('history_error', {'message': str(e)}, to=sid) @@ -123,4 +143,4 @@ def index(): # --- Main Application Execution --- if __name__ == '__main__': logging.info("Starting Flask-SocketIO server...") - socketio.run(app, host='0.0.0.0', port=5000, allow_unsafe_werkzeug=True, debug=False) + socketio.run(app, host='0.0.0.0', port=5000, allow_unsafe_werkzeug=True, debug=False) \ No newline at end of file diff --git a/historical_data_1m.json b/historical_data_1m.json index 9e9e6fe..9e02c56 100644 --- a/historical_data_1m.json +++ b/historical_data_1m.json @@ -1 +1 @@ -[[1744753320000, "1602.74000000", "1603.49000000", "1602.73000000", "1603.49000000", "43.03760000", 1744753379999, "68996.30680400", 307, "36.85150000", "59079.09076600", "0"], [1744753380000, "1603.49000000", "1604.01000000", "1603.36000000", "1603.84000000", "127.10950000", 1744753439999, "203829.71477400", 502, "83.75320000", "134304.40956300", "0"], [1744753440000, "1603.84000000", "1604.02000000", "1602.97000000", "1603.54000000", "404.04780000", 1744753499999, "647914.94553600", 813, "49.75810000", "79790.18116500", "0"], [1744753500000, "1603.53000000", "1604.70000000", "1603.00000000", "1604.70000000", "158.04370000", 1744753559999, "253462.49113800", 667, "135.73710000", "217688.23992300", "0"], [1744753560000, "1604.70000000", "1605.91000000", "1604.70000000", "1605.76000000", "106.92730000", 1744753619999, "171654.20024000", 629, "90.34240000", "145029.90055100", "0"], [1744753620000, "1605.75000000", "1605.76000000", "1603.16000000", "1603.76000000", "451.48920000", 1744753679999, "724150.48269900", 1137, "97.13740000", "155810.18017800", "0"], [1744753680000, "1603.77000000", "1604.76000000", "1603.17000000", "1603.18000000", "74.77990000", 1744753739999, "119942.59874600", 753, "52.78600000", "84665.13128500", "0"], [1744753740000, "1603.17000000", "1604.49000000", "1602.26000000", "1604.25000000", "108.19830000", 1744753799999, "173491.66496200", 1007, "63.75160000", "102216.01362700", "0"], [1744753800000, "1604.26000000", "1604.26000000", "1603.51000000", "1603.51000000", "26.61280000", 1744753859999, "42679.51101600", 287, "7.47820000", "11992.60346400", "0"], [1744753860000, "1603.52000000", "1603.52000000", "1601.75000000", "1601.89000000", "115.91110000", 1744753919999, "185752.10626000", 707, "67.94760000", "108885.18589700", "0"], [1744753920000, "1601.90000000", "1601.90000000", "1601.36000000", "1601.36000000", "116.78130000", 1744753979999, "187028.97446400", 326, "38.93770000", "62364.31763000", "0"], [1744753980000, "1601.37000000", "1601.37000000", "1600.71000000", "1600.88000000", "65.47970000", 1744754039999, "104834.37008200", 418, "27.58590000", "44160.67921500", "0"], [1744754040000, "1600.88000000", "1601.17000000", "1600.18000000", "1600.19000000", "173.55630000", 1744754099999, "277831.60507400", 556, "106.02910000", "169725.88083500", "0"], [1744754100000, "1600.16000000", "1603.99000000", "1599.17000000", "1602.84000000", "332.78050000", 1744754159999, "533073.36968700", 2236, "194.49450000", "311578.59834400", "0"], [1744754160000, "1602.84000000", "1602.84000000", "1602.09000000", "1602.76000000", "63.03100000", 1744754219999, "100994.33510000", 410, "44.64130000", "71526.23515100", "0"], [1744754220000, "1602.76000000", "1605.70000000", "1602.75000000", "1605.45000000", "356.86510000", 1744754279999, "572547.81623000", 1203, "295.88910000", "474710.23443700", "0"], [1744754280000, "1605.45000000", "1605.45000000", "1604.70000000", "1604.71000000", "26.43660000", 1744754339999, "42436.26527700", 216, "12.03940000", "19326.03227200", "0"], [1744754340000, "1604.71000000", "1605.87000000", "1603.64000000", "1603.65000000", "261.89330000", 1744754399999, "420248.47448500", 1251, "221.26060000", "355039.55268900", "0"], [1744754400000, "1603.64000000", "1603.64000000", "1598.73000000", "1598.73000000", "1215.56000000", 1744754459999, "1947211.33556600", 2496, "472.54830000", "756917.68013500", "0"], [1744754460000, "1598.73000000", "1600.59000000", "1598.51000000", "1600.33000000", "146.56640000", 1744754519999, "234458.52667500", 1103, "82.52780000", "131996.07222100", "0"], [1744754520000, "1600.32000000", "1601.93000000", "1599.91000000", "1601.78000000", "239.92370000", 1744754579999, "384132.65530300", 1772, "130.18250000", "208422.19516500", "0"], [1744754580000, "1601.78000000", "1602.27000000", "1600.26000000", "1600.71000000", "148.60740000", 1744754639999, "237949.51044800", 1495, "78.73940000", "126085.72365500", "0"], [1744754640000, "1600.71000000", "1603.80000000", "1600.61000000", "1602.84000000", "127.98470000", 1744754699999, "205089.17657200", 1410, "91.26530000", "146250.23209900", "0"], [1744754700000, "1602.84000000", "1603.22000000", "1601.26000000", "1601.81000000", "126.25140000", 1744754759999, "202272.29054700", 1499, "49.04740000", "78573.77926700", "0"], [1744754760000, "1601.80000000", "1602.20000000", "1600.01000000", "1600.01000000", "229.10580000", 1744754819999, "366799.72424100", 1615, "22.78790000", "36489.55346700", "0"], [1744754820000, "1600.00000000", "1602.36000000", "1599.93000000", "1601.56000000", "164.83850000", 1744754879999, "263908.92354800", 1172, "104.37060000", "167102.49621600", "0"], [1744754880000, "1601.57000000", "1601.89000000", "1600.80000000", "1600.98000000", "100.59320000", 1744754939999, "161077.88029200", 791, "74.59840000", "119450.35979700", "0"], [1744754940000, "1600.99000000", "1600.99000000", "1597.23000000", "1597.24000000", "192.91350000", 1744754999999, "308462.86269600", 1183, "58.91070000", "94171.17591600", "0"], [1744755000000, "1597.23000000", "1598.49000000", "1596.07000000", "1598.24000000", "331.57390000", 1744755059999, "529558.05185000", 1771, "161.33290000", "257684.03070600", "0"], [1744755060000, "1598.24000000", "1598.24000000", "1597.13000000", "1597.70000000", "98.95810000", 1744755119999, "158095.60195400", 1167, "66.85730000", "106811.01677100", "0"], [1744755120000, "1597.69000000", "1597.69000000", "1595.00000000", "1597.00000000", "165.74880000", 1744755179999, "264518.39479600", 2189, "64.12970000", "102343.98335800", "0"], [1744755180000, "1597.00000000", "1598.15000000", "1596.24000000", "1596.77000000", "105.55090000", 1744755239999, "168591.19545700", 1439, "46.59980000", "74421.59593500", "0"], [1744755240000, "1596.76000000", "1596.76000000", "1594.81000000", "1595.60000000", "112.10450000", 1744755299999, "178850.23161000", 1599, "48.58900000", "77523.32526400", "0"], [1744755300000, "1595.60000000", "1596.46000000", "1595.18000000", "1595.71000000", "114.82330000", 1744755359999, "183240.22876900", 1158, "74.48750000", "118863.18433100", "0"], [1744755360000, "1595.71000000", "1595.71000000", "1594.41000000", "1594.83000000", "163.12390000", 1744755419999, "260144.00192100", 924, "57.37820000", "91495.63913100", "0"], [1744755420000, "1594.83000000", "1597.51000000", "1594.83000000", "1596.68000000", "138.22320000", 1744755479999, "220653.65344700", 1134, "46.21550000", "73753.49250600", "0"], [1744755480000, "1596.69000000", "1596.80000000", "1593.55000000", "1593.79000000", "192.85530000", 1744755539999, "307544.21741900", 1430, "51.87440000", "82689.43538900", "0"], [1744755540000, "1593.80000000", "1594.69000000", "1593.50000000", "1593.76000000", "115.68190000", 1744755599999, "184436.84079700", 1189, "38.85770000", "61946.46910400", "0"], [1744755600000, "1593.76000000", "1595.86000000", "1593.76000000", "1594.28000000", "112.00950000", 1744755659999, "178650.53280000", 860, "60.58570000", "96622.97754300", "0"], [1744755660000, "1594.27000000", "1594.27000000", "1592.76000000", "1592.76000000", "97.56630000", 1744755719999, "155470.22977500", 873, "18.16880000", "28954.43916000", "0"], [1744755720000, "1592.75000000", "1592.97000000", "1591.88000000", "1592.84000000", "347.51000000", 1744755779999, "553363.41074200", 1787, "135.32970000", "215503.57887900", "0"], [1744755780000, "1592.84000000", "1594.60000000", "1592.30000000", "1594.05000000", "162.04960000", 1744755839999, "258192.48182800", 1713, "107.87300000", "171866.67411900", "0"], [1744755840000, "1594.05000000", "1594.05000000", "1590.63000000", "1590.63000000", "90.78490000", 1744755899999, "144543.05816100", 1259, "29.40230000", "46805.40861600", "0"], [1744755900000, "1590.63000000", "1592.45000000", "1590.63000000", "1591.40000000", "149.66180000", 1744755959999, "238227.50407500", 974, "51.25600000", "81570.63855500", "0"], [1744755960000, "1591.40000000", "1591.83000000", "1590.63000000", "1591.30000000", "204.93600000", 1744756019999, "326089.82960200", 1041, "92.37040000", "146982.57113800", "0"], [1744756020000, "1591.30000000", "1592.75000000", "1590.68000000", "1592.52000000", "105.62660000", 1744756079999, "168128.86742000", 799, "68.72200000", "109397.99515900", "0"], [1744756080000, "1592.51000000", "1594.69000000", "1592.31000000", "1593.90000000", "143.43960000", 1744756139999, "228604.85371300", 602, "81.02010000", "129118.70650700", "0"], [1744756140000, "1593.90000000", "1594.18000000", "1592.86000000", "1594.17000000", "50.01180000", 1744756199999, "79693.73902600", 559, "32.89420000", "52418.91144100", "0"], [1744756200000, "1594.18000000", "1595.44000000", "1593.58000000", "1594.64000000", "110.60950000", 1744756259999, "176386.28025100", 949, "51.21160000", "81655.03982600", "0"], [1744756260000, "1594.64000000", "1596.19000000", "1594.48000000", "1596.19000000", "137.80060000", 1744756319999, "219838.04789000", 741, "54.93490000", "87628.08760200", "0"], [1744756320000, "1596.19000000", "1596.63000000", "1595.71000000", "1596.19000000", "146.06580000", 1744756379999, "233155.06226100", 685, "60.57930000", "96697.17794600", "0"], [1744756380000, "1596.18000000", "1596.18000000", "1595.22000000", "1595.45000000", "86.50470000", 1744756439999, "138030.11351900", 524, "42.49390000", "67801.68648800", "0"], [1744756440000, "1595.45000000", "1597.08000000", "1595.44000000", "1596.61000000", "61.24570000", 1744756499999, "97764.78783300", 741, "44.98010000", "71796.42752900", "0"], [1744756500000, "1596.61000000", "1596.80000000", "1595.37000000", "1596.31000000", "102.01700000", 1744756559999, "162851.14721500", 626, "56.58310000", "90320.92091000", "0"], [1744756560000, "1596.32000000", "1597.00000000", "1595.82000000", "1595.82000000", "67.03210000", 1744756619999, "107011.26190600", 773, "45.15080000", "72079.89205700", "0"], [1744756620000, "1595.82000000", "1595.95000000", "1594.36000000", "1594.69000000", "130.92860000", 1744756679999, "208856.54611000", 896, "44.29400000", "70648.11468700", "0"], [1744756680000, "1594.68000000", "1594.70000000", "1594.00000000", "1594.49000000", "50.88850000", 1744756739999, "81129.66884100", 428, "18.90320000", "30135.51551000", "0"], [1744756740000, "1594.50000000", "1595.85000000", "1594.50000000", "1595.72000000", "110.46630000", 1744756799999, "176204.39354100", 886, "75.87690000", "121027.80805300", "0"], [1744756800000, "1595.71000000", "1596.02000000", "1594.98000000", "1596.02000000", "113.02720000", 1744756859999, "180337.09834200", 735, "92.53090000", "147635.94972500", "0"], [1744756860000, "1596.04000000", "1597.19000000", "1596.04000000", "1596.65000000", "65.56040000", 1744756919999, "104669.31995800", 494, "51.90000000", "82857.94635400", "0"], [1744756920000, "1596.65000000", "1597.56000000", "1596.65000000", "1597.01000000", "64.56170000", 1744756979999, "103108.21895900", 755, "48.63920000", "77675.67525700", "0"], [1744756980000, "1597.01000000", "1597.16000000", "1596.24000000", "1596.24000000", "56.24420000", 1744757039999, "89808.15088600", 560, "14.97390000", "23909.54721700", "0"], [1744757040000, "1596.24000000", "1596.76000000", "1595.47000000", "1595.49000000", "122.50180000", 1744757099999, "195527.65894400", 682, "64.06680000", "102256.90218900", "0"], [1744757100000, "1595.48000000", "1596.24000000", "1593.21000000", "1593.22000000", "318.14630000", 1744757159999, "507572.99079300", 1190, "222.84110000", "355598.75366100", "0"], [1744757160000, "1593.21000000", "1593.21000000", "1590.40000000", "1590.40000000", "193.57340000", 1744757219999, "308075.58245900", 996, "9.49320000", "15108.66751000", "0"], [1744757220000, "1590.41000000", "1590.48000000", "1587.65000000", "1588.61000000", "517.85910000", 1744757279999, "822902.80493500", 2543, "150.92120000", "239758.31351200", "0"], [1744757280000, "1588.61000000", "1589.93000000", "1587.72000000", "1589.86000000", "325.19450000", 1744757339999, "516588.90002300", 1830, "153.67230000", "244103.33217800", "0"], [1744757340000, "1589.85000000", "1590.16000000", "1587.69000000", "1588.53000000", "278.16670000", 1744757399999, "441951.64522900", 1559, "53.23950000", "84569.50731700", "0"], [1744757400000, "1588.53000000", "1588.98000000", "1587.75000000", "1587.75000000", "129.55540000", 1744757459999, "205734.94409100", 984, "54.37440000", "86346.03353200", "0"], [1744757460000, "1587.74000000", "1589.09000000", "1583.12000000", "1585.64000000", "1679.11660000", 1744757519999, "2661858.66063500", 4389, "784.68160000", "1243868.58345700", "0"], [1744757520000, "1585.64000000", "1588.02000000", "1584.41000000", "1587.92000000", "1279.56960000", 1744757579999, "2029560.62515700", 3711, "814.60600000", "1292028.49307500", "0"], [1744757580000, "1587.93000000", "1587.93000000", "1587.10000000", "1587.43000000", "154.72720000", 1744757639999, "245634.48297400", 1353, "41.81520000", "66382.88488500", "0"], [1744757640000, "1587.43000000", "1588.15000000", "1587.13000000", "1587.15000000", "103.25500000", 1744757699999, "163953.07874600", 902, "59.67840000", "94760.62329300", "0"], [1744757700000, "1587.15000000", "1587.76000000", "1586.89000000", "1587.76000000", "128.50120000", 1744757759999, "203974.17752600", 623, "72.30940000", "114782.25976400", "0"], [1744757760000, "1587.76000000", "1590.02000000", "1587.76000000", "1589.99000000", "196.24850000", 1744757819999, "311874.03984800", 1320, "152.05370000", "241633.33452700", "0"], [1744757820000, "1589.99000000", "1590.54000000", "1589.99000000", "1590.36000000", "176.62210000", 1744757879999, "280858.72566600", 632, "156.69960000", "249179.81216100", "0"], [1744757880000, "1590.36000000", "1591.16000000", "1590.27000000", "1591.14000000", "59.34620000", 1744757939999, "94415.32224300", 682, "38.75620000", "61657.09940100", "0"], [1744757940000, "1591.14000000", "1591.56000000", "1590.67000000", "1590.89000000", "110.02230000", 1744757999999, "175069.34448400", 516, "53.62390000", "85321.58657300", "0"], [1744758000000, "1590.88000000", "1591.45000000", "1590.38000000", "1591.36000000", "111.06180000", 1744758059999, "176676.37193000", 912, "75.58640000", "120235.10432400", "0"], [1744758060000, "1591.36000000", "1593.07000000", "1591.36000000", "1591.77000000", "211.48640000", 1744758119999, "336792.62351200", 1283, "51.83710000", "82541.01792100", "0"], [1744758120000, "1591.76000000", "1592.30000000", "1590.82000000", "1592.09000000", "241.02520000", 1744758179999, "383652.77478300", 1082, "45.05750000", "71702.42453000", "0"], [1744758180000, "1592.10000000", "1593.57000000", "1592.09000000", "1592.66000000", "159.76910000", 1744758239999, "254542.19397400", 1036, "61.24070000", "97542.06565100", "0"], [1744758240000, "1592.66000000", "1593.10000000", "1591.52000000", "1591.53000000", "153.29330000", 1744758299999, "244145.52647600", 1016, "28.77540000", "45818.61961700", "0"], [1744758300000, "1591.52000000", "1591.80000000", "1590.95000000", "1591.56000000", "226.78580000", 1744758359999, "360926.50083600", 1004, "98.37800000", "156564.11954900", "0"], [1744758360000, "1591.56000000", "1592.17000000", "1590.59000000", "1591.25000000", "215.64120000", 1744758419999, "343197.06091800", 1135, "73.58490000", "117110.35385600", "0"], [1744758420000, "1591.25000000", "1591.25000000", "1588.01000000", "1589.41000000", "655.68870000", 1744758479999, "1042328.55182200", 2047, "274.41840000", "436173.16647700", "0"], [1744758480000, "1589.41000000", "1591.73000000", "1589.40000000", "1591.73000000", "238.05060000", 1744758539999, "378729.88450500", 1206, "189.86360000", "302065.52037000", "0"], [1744758540000, "1591.74000000", "1592.17000000", "1591.06000000", "1592.17000000", "122.82650000", 1744758599999, "195520.09415100", 781, "41.17350000", "65527.19678600", "0"], [1744758600000, "1592.16000000", "1592.17000000", "1591.15000000", "1592.16000000", "192.16050000", 1744758659999, "305864.35266100", 932, "90.22210000", "143603.64718400", "0"], [1744758660000, "1592.17000000", "1595.83000000", "1592.17000000", "1595.82000000", "337.47370000", 1744758719999, "538107.00792700", 1326, "266.59420000", "425074.88093600", "0"], [1744758720000, "1595.83000000", "1595.95000000", "1593.62000000", "1594.31000000", "200.07350000", 1744758779999, "319093.83559000", 1346, "54.75170000", "87290.87038300", "0"], [1744758780000, "1594.30000000", "1594.94000000", "1594.00000000", "1594.94000000", "64.61240000", 1744758839999, "103016.93613400", 468, "42.60200000", "67921.04920600", "0"], [1744758840000, "1594.95000000", "1595.74000000", "1594.94000000", "1595.73000000", "78.72680000", 1744758899999, "125604.60344900", 472, "61.53090000", "98167.84527300", "0"], [1744758900000, "1595.73000000", "1596.01000000", "1594.71000000", "1595.62000000", "89.01230000", 1744758959999, "142013.83639500", 876, "40.18890000", "64117.03747100", "0"], [1744758960000, "1595.61000000", "1595.61000000", "1592.00000000", "1592.29000000", "236.47770000", 1744759019999, "376798.17165500", 1533, "99.01380000", "157752.60748600", "0"], [1744759020000, "1592.29000000", "1593.16000000", "1590.76000000", "1591.66000000", "121.67910000", 1744759079999, "193673.33874900", 1252, "61.15070000", "97328.33588300", "0"], [1744759080000, "1591.66000000", "1592.04000000", "1590.66000000", "1591.72000000", "165.06650000", 1744759139999, "262674.64588800", 836, "54.10250000", "86072.84779900", "0"], [1744759140000, "1591.72000000", "1592.38000000", "1590.54000000", "1591.39000000", "200.22940000", 1744759199999, "318708.27440000", 1029, "74.54850000", "118640.19267500", "0"], [1744759200000, "1591.39000000", "1595.01000000", "1591.09000000", "1595.00000000", "372.40080000", 1744759259999, "592997.89316000", 1425, "259.71540000", "413497.86985200", "0"], [1744759260000, "1595.00000000", "1595.00000000", "1593.84000000", "1594.59000000", "81.68580000", 1744759319999, "130237.86726300", 982, "29.27290000", "46670.17626300", "0"], [1744759320000, "1594.60000000", "1594.95000000", "1593.27000000", "1594.18000000", "66.13980000", 1744759379999, "105434.44550900", 773, "40.49470000", "64548.72755000", "0"], [1744759380000, "1594.18000000", "1595.18000000", "1594.17000000", "1594.93000000", "77.96680000", 1744759439999, "124331.58287700", 624, "57.43050000", "91576.44494900", "0"], [1744759440000, "1594.93000000", "1596.06000000", "1594.81000000", "1595.60000000", "85.06530000", 1744759499999, "135718.35683700", 700, "60.80310000", "97005.11377600", "0"], [1744759500000, "1595.60000000", "1595.68000000", "1594.93000000", "1595.02000000", "49.83560000", 1744759559999, "79499.79633000", 464, "23.57190000", "37599.90768900", "0"], [1744759560000, "1595.02000000", "1595.74000000", "1593.89000000", "1594.17000000", "146.01520000", 1744759619999, "232847.38761000", 1070, "69.69300000", "111127.27549100", "0"], [1744759620000, "1594.17000000", "1595.18000000", "1594.17000000", "1594.54000000", "67.08410000", 1744759679999, "106973.97291100", 594, "20.00030000", "31890.73770200", "0"], [1744759680000, "1594.58000000", "1595.95000000", "1594.58000000", "1595.18000000", "77.97930000", 1744759739999, "124399.38271200", 691, "31.17470000", "49731.42525900", "0"], [1744759740000, "1595.19000000", "1596.35000000", "1594.74000000", "1596.35000000", "274.13750000", 1744759799999, "437365.41573400", 939, "204.82180000", "326751.73781900", "0"], [1744759800000, "1596.36000000", "1596.82000000", "1594.65000000", "1595.11000000", "87.60410000", 1744759859999, "139754.32262600", 857, "31.91530000", "50910.09422400", "0"], [1744759860000, "1595.11000000", "1597.68000000", "1594.88000000", "1596.91000000", "218.74920000", 1744759919999, "349312.27756700", 1128, "142.81880000", "228045.00331600", "0"], [1744759920000, "1596.92000000", "1597.49000000", "1596.75000000", "1596.75000000", "61.51230000", 1744759979999, "98241.22540600", 533, "18.10000000", "28906.90759900", "0"], [1744759980000, "1596.75000000", "1596.75000000", "1595.01000000", "1596.19000000", "188.52820000", 1744760039999, "300908.99886000", 971, "25.51400000", "40712.46972000", "0"], [1744760040000, "1596.19000000", "1597.10000000", "1596.18000000", "1596.55000000", "26.20430000", 1744760099999, "41833.78487400", 856, "19.54780000", "31206.17941800", "0"], [1744760100000, "1596.56000000", "1596.72000000", "1594.76000000", "1595.33000000", "120.97600000", 1744760159999, "192974.94168100", 1218, "81.69260000", "130294.71273400", "0"], [1744760160000, "1595.32000000", "1596.70000000", "1594.71000000", "1596.48000000", "93.56330000", 1744760219999, "149273.29775400", 953, "63.90400000", "101958.10173700", "0"], [1744760220000, "1596.49000000", "1596.49000000", "1594.01000000", "1594.17000000", "147.04780000", 1744760279999, "234548.20549100", 988, "27.68640000", "44150.22782000", "0"], [1744760280000, "1594.17000000", "1594.96000000", "1593.12000000", "1594.30000000", "314.94340000", 1744760339999, "502040.80226700", 1383, "73.23430000", "116730.01775500", "0"], [1744760340000, "1594.27000000", "1594.27000000", "1592.87000000", "1593.34000000", "72.49360000", 1744760399999, "115518.83721800", 650, "25.49750000", "40627.44769600", "0"], [1744760400000, "1593.35000000", "1593.92000000", "1592.91000000", "1593.04000000", "116.03890000", 1744760459999, "184897.65132500", 751, "49.30770000", "78566.83037100", "0"], [1744760460000, "1593.05000000", "1593.24000000", "1589.84000000", "1590.22000000", "372.45870000", 1744760519999, "592621.99986700", 1344, "76.59540000", "121824.00940100", "0"], [1744760520000, "1590.22000000", "1590.46000000", "1588.72000000", "1589.29000000", "182.48390000", 1744760579999, "290072.95187700", 1413, "91.36130000", "145223.33995800", "0"], [1744760580000, "1589.30000000", "1589.47000000", "1587.00000000", "1588.67000000", "867.81100000", 1744760639999, "1377987.35056000", 1756, "200.26570000", "317936.47677500", "0"], [1744760640000, "1588.68000000", "1589.65000000", "1588.63000000", "1589.00000000", "233.53480000", 1744760699999, "371123.65507900", 733, "83.16290000", "132146.12642800", "0"], [1744760700000, "1588.99000000", "1590.97000000", "1588.51000000", "1590.97000000", "804.12260000", 1744760759999, "1278171.89808100", 1480, "619.82480000", "985217.38116000", "0"], [1744760760000, "1590.84000000", "1591.00000000", "1590.02000000", "1590.70000000", "208.69040000", 1744760819999, "331906.44587100", 793, "123.32150000", "196116.40346700", "0"], [1744760820000, "1590.70000000", "1591.43000000", "1590.55000000", "1590.56000000", "177.81710000", 1744760879999, "282845.40670500", 544, "121.88400000", "193871.50617900", "0"], [1744760880000, "1590.55000000", "1590.56000000", "1588.64000000", "1588.85000000", "396.91070000", 1744760939999, "630824.09226500", 982, "183.87040000", "292147.22920500", "0"], [1744760940000, "1588.86000000", "1589.59000000", "1587.62000000", "1587.62000000", "189.31020000", 1744760999999, "300780.66569500", 916, "50.16780000", "79709.63336500", "0"], [1744761000000, "1587.61000000", "1587.61000000", "1586.96000000", "1586.97000000", "96.76560000", 1744761059999, "153595.35318400", 395, "41.92860000", "66549.70061300", "0"], [1744761060000, "1586.97000000", "1586.97000000", "1585.42000000", "1586.38000000", "260.37870000", 1744761119999, "413005.58713900", 862, "77.53780000", "122973.08357900", "0"], [1744761120000, "1586.37000000", "1586.94000000", "1586.00000000", "1586.54000000", "162.44490000", 1744761179999, "257696.12037200", 651, "96.64100000", "153294.25154300", "0"], [1744761180000, "1586.55000000", "1587.69000000", "1586.44000000", "1587.69000000", "253.49480000", 1744761239999, "402240.66247900", 1011, "155.35040000", "246500.52702000", "0"], [1744761240000, "1587.70000000", "1587.70000000", "1585.55000000", "1586.46000000", "196.73050000", 1744761299999, "312107.61887800", 1118, "62.25160000", "98738.23072000", "0"], [1744761300000, "1586.46000000", "1587.31000000", "1586.28000000", "1587.11000000", "82.51490000", 1744761359999, "130943.02979900", 723, "50.85950000", "80703.60140400", "0"], [1744761360000, "1587.12000000", "1588.04000000", "1587.12000000", "1588.04000000", "59.61700000", 1744761419999, "94649.85897000", 322, "55.48520000", "88089.58604000", "0"], [1744761420000, "1588.04000000", "1588.07000000", "1586.94000000", "1587.68000000", "275.80460000", 1744761479999, "437857.92596300", 814, "120.56430000", "191370.90556500", "0"], [1744761480000, "1587.67000000", "1590.20000000", "1587.67000000", "1589.21000000", "230.23620000", 1744761539999, "365877.76931700", 1262, "160.13930000", "254492.30273500", "0"], [1744761540000, "1589.20000000", "1589.56000000", "1588.19000000", "1588.78000000", "241.59980000", 1744761599999, "383904.39523500", 901, "75.15780000", "119403.38836700", "0"], [1744761600000, "1588.77000000", "1588.77000000", "1586.96000000", "1587.21000000", "193.33600000", 1744761659999, "307002.34089500", 1803, "112.09060000", "177982.74491700", "0"], [1744761660000, "1587.20000000", "1589.29000000", "1585.80000000", "1588.76000000", "171.40870000", 1744761719999, "272126.54634200", 2074, "85.78850000", "136211.72137400", "0"], [1744761720000, "1588.76000000", "1591.16000000", "1588.76000000", "1591.15000000", "215.41450000", 1744761779999, "342495.76673800", 1291, "190.83020000", "303414.18042300", "0"], [1744761780000, "1591.16000000", "1592.07000000", "1589.80000000", "1590.04000000", "282.97100000", 1744761839999, "450231.39951300", 1806, "84.44120000", "134344.89611600", "0"], [1744761840000, "1590.04000000", "1591.28000000", "1589.19000000", "1589.20000000", "152.54920000", 1744761899999, "242560.48858300", 1216, "64.57430000", "102664.34713200", "0"], [1744761900000, "1589.19000000", "1589.20000000", "1584.77000000", "1584.78000000", "433.14810000", 1744761959999, "687283.93873200", 2944, "151.40690000", "240196.22711500", "0"], [1744761960000, "1584.78000000", "1584.90000000", "1582.62000000", "1584.27000000", "514.84160000", 1744762019999, "815302.67319800", 3406, "212.53120000", "336589.21494000", "0"], [1744762020000, "1584.27000000", "1589.04000000", "1583.63000000", "1588.91000000", "373.72040000", 1744762079999, "592798.67857100", 2452, "315.86610000", "501065.10903300", "0"], [1744762080000, "1588.91000000", "1589.18000000", "1587.63000000", "1588.26000000", "224.30770000", 1744762139999, "356289.51239600", 1330, "74.68580000", "118622.84169200", "0"], [1744762140000, "1588.25000000", "1588.25000000", "1586.81000000", "1587.52000000", "122.69360000", 1744762199999, "194763.91558200", 1348, "36.36780000", "57732.09871200", "0"], [1744762200000, "1587.53000000", "1587.53000000", "1583.04000000", "1583.63000000", "233.04770000", 1744762259999, "369425.74194200", 2381, "78.18070000", "123900.21870400", "0"], [1744762260000, "1583.63000000", "1587.76000000", "1583.48000000", "1587.37000000", "373.87080000", 1744762319999, "592780.19250700", 2435, "285.18340000", "452057.94738400", "0"], [1744762320000, "1587.37000000", "1587.37000000", "1583.49000000", "1583.59000000", "254.06220000", 1744762379999, "402683.53659800", 2111, "89.87040000", "142364.01824900", "0"], [1744762380000, "1583.60000000", "1584.40000000", "1583.16000000", "1583.79000000", "174.53260000", 1744762439999, "276402.45931800", 2068, "64.49060000", "102122.06266100", "0"], [1744762440000, "1583.78000000", "1583.78000000", "1581.82000000", "1583.29000000", "967.30650000", 1744762499999, "1530893.24614900", 2251, "689.41710000", "1091020.59640200", "0"], [1744762500000, "1583.28000000", "1584.76000000", "1581.81000000", "1582.31000000", "272.90730000", 1744762559999, "432137.87326100", 2765, "113.41480000", "179616.89353000", "0"], [1744762560000, "1582.31000000", "1582.31000000", "1580.74000000", "1581.52000000", "356.25330000", 1744762619999, "563291.77290000", 2273, "137.10540000", "216769.45083100", "0"], [1744762620000, "1581.52000000", "1584.39000000", "1581.51000000", "1582.76000000", "219.26710000", 1744762679999, "347182.44364500", 2389, "140.16710000", "221951.69123700", "0"], [1744762680000, "1582.76000000", "1583.64000000", "1580.80000000", "1580.80000000", "293.01100000", 1744762739999, "463585.36217800", 2138, "41.00630000", "64858.38804300", "0"], [1744762740000, "1580.80000000", "1580.80000000", "1577.13000000", "1577.13000000", "2776.12490000", 1744762799999, "4383753.04830100", 5771, "630.59440000", "995170.06496100", "0"], [1744762800000, "1577.14000000", "1579.45000000", "1576.50000000", "1579.45000000", "423.15440000", 1744762859999, "667542.99477000", 2934, "187.94970000", "296495.34054700", "0"], [1744762860000, "1579.46000000", "1585.13000000", "1579.46000000", "1585.13000000", "471.47590000", 1744762919999, "746204.12699300", 2960, "350.49240000", "554632.32720600", "0"], [1744762920000, "1585.12000000", "1587.69000000", "1583.22000000", "1587.69000000", "264.28400000", 1744762979999, "418842.43665900", 3060, "126.80790000", "200945.69623600", "0"], [1744762980000, "1587.69000000", "1589.15000000", "1585.71000000", "1586.14000000", "296.23820000", 1744763039999, "470248.91639000", 3022, "159.37330000", "253034.77583700", "0"], [1744763040000, "1586.14000000", "1589.64000000", "1586.14000000", "1588.79000000", "202.46720000", 1744763099999, "321625.24833800", 2522, "136.60920000", "216997.67273700", "0"], [1744763100000, "1588.80000000", "1590.00000000", "1586.38000000", "1590.00000000", "167.70140000", 1744763159999, "266366.36466600", 2046, "82.66300000", "131257.03227800", "0"], [1744763160000, "1590.00000000", "1590.52000000", "1588.63000000", "1590.50000000", "238.92980000", 1744763219999, "379837.19303200", 1960, "118.04710000", "187669.66844200", "0"], [1744763220000, "1590.50000000", "1590.50000000", "1588.23000000", "1588.49000000", "195.27770000", 1744763279999, "310275.19443200", 1707, "53.60750000", "85181.95374000", "0"], [1744763280000, "1588.50000000", "1593.64000000", "1588.49000000", "1593.15000000", "1055.54640000", 1744763339999, "1680488.70379400", 2772, "844.14780000", "1343691.77267800", "0"], [1744763340000, "1593.15000000", "1593.85000000", "1591.69000000", "1592.82000000", "664.05700000", 1744763399999, "1057414.90542600", 2261, "500.66400000", "797163.24206200", "0"], [1744763400000, "1592.81000000", "1592.81000000", "1590.63000000", "1591.61000000", "286.03670000", 1744763459999, "455287.11088900", 1695, "132.42990000", "210772.95836800", "0"], [1744763460000, "1591.62000000", "1594.00000000", "1591.15000000", "1592.60000000", "216.14770000", 1744763519999, "344250.27994100", 2408, "118.72230000", "189049.51186700", "0"], [1744763520000, "1592.60000000", "1594.69000000", "1592.21000000", "1592.68000000", "270.06100000", 1744763579999, "430327.92212600", 2900, "122.58840000", "195327.37398300", "0"], [1744763580000, "1592.67000000", "1595.08000000", "1592.66000000", "1592.85000000", "423.08060000", 1744763639999, "674332.32913400", 2951, "162.09970000", "258404.35269100", "0"], [1744763640000, "1592.84000000", "1592.87000000", "1590.26000000", "1590.69000000", "205.47260000", 1744763699999, "327023.51067100", 1910, "54.20930000", "86286.65709800", "0"], [1744763700000, "1590.67000000", "1590.67000000", "1587.18000000", "1587.91000000", "323.88340000", 1744763759999, "514658.69507000", 1913, "47.97740000", "76216.20981600", "0"], [1744763760000, "1587.92000000", "1589.98000000", "1586.19000000", "1587.22000000", "1097.56420000", 1744763819999, "1743071.40166200", 2864, "206.59130000", "328052.49534100", "0"], [1744763820000, "1587.21000000", "1587.76000000", "1586.01000000", "1586.90000000", "179.57530000", 1744763879999, "284969.76969600", 1724, "63.52000000", "100798.00014900", "0"], [1744763880000, "1586.89000000", "1588.15000000", "1586.34000000", "1588.14000000", "188.86400000", 1744763939999, "299821.42160000", 1771, "92.41510000", "146712.79992100", "0"], [1744763940000, "1588.15000000", "1590.21000000", "1587.86000000", "1590.21000000", "151.30730000", 1744763999999, "240478.93364100", 1699, "91.01390000", "144628.87677400", "0"], [1744764000000, "1590.20000000", "1590.20000000", "1588.47000000", "1588.47000000", "140.63110000", 1744764059999, "223522.02134800", 1468, "36.97920000", "58765.42567800", "0"], [1744764060000, "1588.48000000", "1588.60000000", "1584.76000000", "1584.77000000", "367.20580000", 1744764119999, "582664.97095000", 2062, "122.44790000", "194197.48861800", "0"], [1744764120000, "1584.77000000", "1586.88000000", "1584.77000000", "1586.88000000", "131.56400000", 1744764179999, "208629.65460100", 1410, "95.73360000", "151800.84158100", "0"], [1744764180000, "1586.88000000", "1586.99000000", "1584.76000000", "1586.13000000", "189.58400000", 1744764239999, "300675.48114900", 1493, "64.95330000", "102991.57246600", "0"], [1744764240000, "1586.14000000", "1586.95000000", "1586.13000000", "1586.69000000", "233.12240000", 1744764299999, "369824.40935900", 1283, "146.53810000", "232445.79098100", "0"], [1744764300000, "1586.70000000", "1587.80000000", "1586.14000000", "1587.34000000", "203.58110000", 1744764359999, "323086.24627100", 1882, "73.12450000", "116033.68257800", "0"], [1744764360000, "1587.32000000", "1588.44000000", "1586.48000000", "1587.07000000", "238.95940000", 1744764419999, "379342.45862900", 2169, "92.96490000", "147560.39004400", "0"], [1744764420000, "1587.08000000", "1587.33000000", "1585.68000000", "1585.79000000", "204.12920000", 1744764479999, "323812.20200500", 1085, "91.91790000", "145816.26159200", "0"], [1744764480000, "1585.78000000", "1587.64000000", "1585.78000000", "1587.43000000", "114.61010000", 1744764539999, "181845.72913300", 1381, "58.98320000", "93590.44183600", "0"], [1744764540000, "1587.43000000", "1588.78000000", "1587.43000000", "1588.33000000", "93.80520000", 1744764599999, "148992.25503700", 1158, "58.47330000", "92869.33569900", "0"], [1744764600000, "1588.33000000", "1588.79000000", "1586.86000000", "1586.87000000", "122.01620000", 1744764659999, "193733.19787900", 1325, "61.87550000", "98255.20991900", "0"], [1744764660000, "1586.87000000", "1588.73000000", "1585.76000000", "1585.87000000", "109.21470000", 1744764719999, "173359.76645800", 1589, "52.75380000", "83740.27730900", "0"], [1744764720000, "1585.87000000", "1587.36000000", "1584.18000000", "1584.45000000", "233.62850000", 1744764779999, "370483.67840400", 2250, "80.17180000", "127139.05103200", "0"], [1744764780000, "1584.44000000", "1586.10000000", "1584.44000000", "1585.51000000", "174.61380000", 1744764839999, "276856.23296700", 1388, "78.96910000", "125188.46992100", "0"], [1744764840000, "1585.52000000", "1586.19000000", "1585.12000000", "1585.79000000", "176.83280000", 1744764899999, "280407.55611600", 1084, "125.65420000", "199250.49620500", "0"], [1744764900000, "1585.79000000", "1585.90000000", "1584.98000000", "1585.34000000", "110.86120000", 1744764959999, "175764.46603500", 843, "62.33370000", "98826.71456700", "0"], [1744764960000, "1585.33000000", "1585.34000000", "1582.42000000", "1582.51000000", "384.22360000", 1744765019999, "608411.51434600", 2067, "102.54750000", "162385.45874200", "0"], [1744765020000, "1582.51000000", "1584.39000000", "1582.35000000", "1584.00000000", "348.13560000", 1744765079999, "551231.17674600", 1189, "276.43110000", "437680.15310300", "0"], [1744765080000, "1583.99000000", "1583.99000000", "1579.43000000", "1580.63000000", "470.15610000", 1744765139999, "743237.76340800", 2411, "164.30030000", "259690.85466200", "0"], [1744765140000, "1580.63000000", "1581.70000000", "1580.24000000", "1581.10000000", "422.84610000", 1744765199999, "668630.44040800", 1148, "294.20710000", "465218.03468800", "0"], [1744765200000, "1581.10000000", "1585.50000000", "1578.83000000", "1584.18000000", "906.07650000", 1744765259999, "1433823.34425200", 4503, "504.38830000", "798065.32865200", "0"], [1744765260000, "1584.18000000", "1585.67000000", "1583.04000000", "1584.67000000", "223.53470000", 1744765319999, "354186.95610700", 2458, "116.72590000", "184953.70682700", "0"], [1744765320000, "1584.68000000", "1586.18000000", "1584.50000000", "1586.11000000", "131.82420000", 1744765379999, "208964.78467400", 1684, "88.49600000", "140286.96800500", "0"], [1744765380000, "1586.10000000", "1586.36000000", "1584.17000000", "1584.71000000", "231.59750000", 1744765439999, "367123.77322900", 2279, "52.09790000", "82577.81856400", "0"], [1744765440000, "1584.71000000", "1586.00000000", "1584.43000000", "1585.25000000", "87.38950000", 1744765499999, "138538.32281700", 1296, "43.91890000", "69619.96149000", "0"], [1744765500000, "1585.25000000", "1585.90000000", "1584.60000000", "1584.93000000", "134.54400000", 1744765559999, "213270.79645900", 1282, "78.16870000", "123905.99053300", "0"], [1744765560000, "1584.92000000", "1588.47000000", "1584.57000000", "1588.14000000", "152.25940000", 1744765619999, "241702.57652200", 1595, "96.41040000", "153020.33435900", "0"], [1744765620000, "1588.15000000", "1591.50000000", "1587.23000000", "1591.10000000", "799.44800000", 1744765679999, "1270780.72099700", 3461, "534.95710000", "850268.47283400", "0"], [1744765680000, "1591.10000000", "1591.55000000", "1590.31000000", "1591.03000000", "228.45730000", 1744765739999, "363453.78477200", 1720, "99.80880000", "158789.19532200", "0"], [1744765740000, "1591.03000000", "1591.62000000", "1591.02000000", "1591.50000000", "36.43260000", 1744765799999, "57974.33512200", 851, "18.33570000", "29176.44819100", "0"], [1744765800000, "1591.50000000", "1592.42000000", "1590.60000000", "1592.21000000", "468.34110000", 1744765859999, "745388.46288500", 1947, "258.68980000", "411732.67549300", "0"], [1744765860000, "1592.22000000", "1592.23000000", "1591.40000000", "1592.12000000", "69.08880000", 1744765919999, "109987.46656700", 1070, "24.23400000", "38578.41925300", "0"], [1744765920000, "1592.11000000", "1592.16000000", "1591.00000000", "1592.16000000", "192.49710000", 1744765979999, "306355.85504900", 1124, "157.02390000", "249897.54661200", "0"], [1744765980000, "1592.17000000", "1592.17000000", "1589.36000000", "1589.71000000", "235.19960000", 1744766039999, "374111.02930600", 1265, "32.37750000", "51492.95554400", "0"], [1744766040000, "1589.71000000", "1590.62000000", "1588.14000000", "1590.05000000", "184.37070000", 1744766099999, "293069.72270000", 1582, "107.28440000", "170526.12407400", "0"], [1744766100000, "1590.05000000", "1591.19000000", "1590.01000000", "1590.41000000", "175.01140000", 1744766159999, "278355.73257800", 2107, "84.38270000", "134206.54596200", "0"], [1744766160000, "1590.40000000", "1592.57000000", "1589.75000000", "1592.57000000", "111.60060000", 1744766219999, "177565.36293600", 1574, "71.28850000", "113450.36794300", "0"], [1744766220000, "1592.56000000", "1592.56000000", "1591.50000000", "1592.28000000", "132.35300000", 1744766279999, "210734.81111600", 1555, "100.11040000", "159397.94492000", "0"], [1744766280000, "1592.28000000", "1593.28000000", "1591.68000000", "1592.70000000", "200.78690000", 1744766339999, "319751.36599100", 2133, "86.70290000", "138071.04631100", "0"], [1744766340000, "1592.71000000", "1593.22000000", "1591.80000000", "1592.39000000", "82.42920000", 1744766399999, "131268.22112200", 1067, "43.30450000", "68961.16941900", "0"], [1744766400000, "1592.38000000", "1592.79000000", "1590.85000000", "1592.78000000", "104.22410000", 1744766459999, "165887.10592100", 1122, "38.25680000", "60885.19829800", "0"], [1744766460000, "1592.78000000", "1594.77000000", "1592.66000000", "1594.77000000", "160.07730000", 1744766519999, "255163.20562000", 1786, "79.82440000", "127237.22496800", "0"], [1744766520000, "1594.77000000", "1594.78000000", "1593.93000000", "1594.32000000", "175.09790000", 1744766579999, "279159.38275700", 1158, "104.62850000", "166792.71706000", "0"], [1744766580000, "1594.31000000", "1595.66000000", "1594.31000000", "1595.54000000", "100.77440000", 1744766639999, "160771.68003700", 838, "41.73300000", "66569.86215000", "0"], [1744766640000, "1595.54000000", "1597.00000000", "1594.32000000", "1597.00000000", "278.35180000", 1744766699999, "444165.79262800", 1990, "163.50480000", "260900.18953000", "0"], [1744766700000, "1596.99000000", "1597.19000000", "1595.74000000", "1596.76000000", "457.81480000", 1744766759999, "730934.83253900", 2038, "335.96060000", "536361.79526600", "0"], [1744766760000, "1596.77000000", "1597.83000000", "1596.55000000", "1596.56000000", "369.20170000", 1744766819999, "589620.47147400", 1452, "309.18500000", "493783.94631600", "0"], [1744766820000, "1596.56000000", "1597.74000000", "1596.45000000", "1596.45000000", "183.77600000", 1744766879999, "293527.07350500", 1299, "67.56140000", "107897.96654900", "0"], [1744766880000, "1596.45000000", "1596.55000000", "1595.23000000", "1596.39000000", "161.24530000", 1744766939999, "257371.43484600", 1099, "89.78460000", "143303.97694000", "0"], [1744766940000, "1596.39000000", "1596.50000000", "1595.50000000", "1595.86000000", "45.03940000", 1744766999999, "71886.82933900", 888, "19.54670000", "31197.59073100", "0"], [1744767000000, "1595.85000000", "1595.85000000", "1593.80000000", "1593.80000000", "287.07960000", 1744767059999, "457824.92140100", 1678, "56.51130000", "90127.64540300", "0"], [1744767060000, "1593.81000000", "1595.00000000", "1592.60000000", "1594.97000000", "424.11350000", 1744767119999, "675898.12000500", 2147, "94.21820000", "150119.62163000", "0"], [1744767120000, "1594.98000000", "1594.99000000", "1592.41000000", "1593.27000000", "515.35130000", 1744767179999, "821336.45517300", 1762, "124.86830000", "199014.79630500", "0"], [1744767180000, "1593.26000000", "1593.86000000", "1591.91000000", "1593.32000000", "179.00160000", 1744767239999, "285147.25468800", 1529, "59.97370000", "95530.33560000", "0"], [1744767240000, "1593.32000000", "1593.59000000", "1591.24000000", "1592.79000000", "77.54980000", 1744767299999, "123477.33166400", 1475, "28.24230000", "44962.00684500", "0"], [1744767300000, "1592.79000000", "1594.69000000", "1592.02000000", "1594.69000000", "100.92010000", 1744767359999, "160803.55752000", 2263, "65.43830000", "104278.80753100", "0"], [1744767360000, "1594.70000000", "1595.47000000", "1591.88000000", "1592.34000000", "212.41280000", 1744767419999, "338577.24043500", 1943, "109.79110000", "175034.74364400", "0"], [1744767420000, "1592.33000000", "1592.33000000", "1591.00000000", "1591.06000000", "84.30930000", 1744767479999, "134162.68311100", 1024, "22.36990000", "35595.36784100", "0"], [1744767480000, "1591.06000000", "1592.35000000", "1590.21000000", "1591.69000000", "246.65060000", 1744767539999, "392511.71776300", 2131, "71.95930000", "114518.00091300", "0"], [1744767540000, "1591.68000000", "1593.21000000", "1591.32000000", "1593.18000000", "102.36600000", 1744767599999, "163016.17185900", 1483, "77.02130000", "122662.24553300", "0"], [1744767600000, "1593.18000000", "1594.32000000", "1592.91000000", "1593.50000000", "76.63520000", 1744767659999, "122130.58575600", 1364, "41.50320000", "66138.69712900", "0"], [1744767660000, "1593.50000000", "1594.77000000", "1592.22000000", "1592.28000000", "359.53320000", 1744767719999, "573183.94112200", 1794, "283.83620000", "452530.10641300", "0"], [1744767720000, "1592.29000000", "1592.46000000", "1590.80000000", "1591.06000000", "257.27150000", 1744767779999, "409396.06456300", 1382, "41.86800000", "66630.66062700", "0"], [1744767780000, "1591.07000000", "1592.15000000", "1591.00000000", "1592.15000000", "61.52220000", 1744767839999, "97912.45625100", 1069, "41.26820000", "65675.73394500", "0"], [1744767840000, "1592.15000000", "1593.51000000", "1592.15000000", "1593.21000000", "115.79030000", 1744767899999, "184454.53628700", 1293, "71.88940000", "114515.69223300", "0"], [1744767900000, "1593.22000000", "1596.75000000", "1592.91000000", "1596.57000000", "220.11260000", 1744767959999, "350947.15799300", 2173, "153.94800000", "245470.11970400", "0"], [1744767960000, "1596.58000000", "1598.14000000", "1596.58000000", "1598.01000000", "152.86510000", 1744768019999, "244160.11246700", 1435, "116.81860000", "186580.07704500", "0"], [1744768020000, "1598.02000000", "1600.80000000", "1597.58000000", "1598.59000000", "787.60150000", 1744768079999, "1259670.20014200", 3248, "455.28930000", "728135.44018000", "0"], [1744768080000, "1598.60000000", "1600.38000000", "1598.44000000", "1599.20000000", "580.95990000", 1744768139999, "929171.55489400", 2902, "363.28420000", "580971.93743800", "0"], [1744768140000, "1599.19000000", "1599.19000000", "1597.82000000", "1597.84000000", "774.02920000", 1744768199999, "1237383.42747400", 1540, "360.22030000", "575809.10519300", "0"], [1744768200000, "1597.83000000", "1599.03000000", "1596.89000000", "1597.15000000", "285.45800000", 1744768259999, "456221.16315200", 1975, "160.61830000", "256689.02780500", "0"], [1744768260000, "1597.14000000", "1599.25000000", "1597.00000000", "1598.36000000", "304.29880000", 1744768319999, "486365.10505600", 1724, "193.03470000", "308485.25299600", "0"], [1744768320000, "1598.35000000", "1598.35000000", "1596.80000000", "1598.04000000", "67.94480000", 1744768379999, "108534.71750600", 753, "40.88980000", "65314.46079400", "0"], [1744768380000, "1598.04000000", "1598.04000000", "1595.71000000", "1596.07000000", "257.18830000", 1744768439999, "410594.06324700", 1385, "130.27610000", "207947.14465500", "0"], [1744768440000, "1596.08000000", "1597.10000000", "1596.07000000", "1596.63000000", "136.56890000", 1744768499999, "218040.23481200", 842, "98.40610000", "157106.34438900", "0"], [1744768500000, "1596.63000000", "1596.79000000", "1595.55000000", "1595.72000000", "68.40730000", 1744768559999, "109193.78637000", 834, "26.52050000", "42328.65478100", "0"], [1744768560000, "1595.71000000", "1597.02000000", "1595.56000000", "1595.56000000", "321.74120000", 1744768619999, "513656.63116600", 1330, "108.49900000", "173197.77720700", "0"], [1744768620000, "1595.56000000", "1597.19000000", "1595.52000000", "1597.13000000", "104.48240000", 1744768679999, "166816.36679000", 818, "93.44680000", "149194.02695500", "0"], [1744768680000, "1597.14000000", "1598.04000000", "1596.90000000", "1597.78000000", "152.76240000", 1744768739999, "244031.44157200", 950, "72.02780000", "115064.01697500", "0"], [1744768740000, "1597.78000000", "1597.78000000", "1596.40000000", "1596.69000000", "123.63940000", 1744768799999, "197451.07569600", 837, "42.68370000", "68159.36918300", "0"], [1744768800000, "1596.69000000", "1598.20000000", "1595.72000000", "1598.10000000", "200.63410000", 1744768859999, "320433.66419500", 2268, "114.59460000", "182996.85493600", "0"], [1744768860000, "1598.09000000", "1599.84000000", "1597.41000000", "1599.41000000", "249.92500000", 1744768919999, "399657.31460200", 1856, "155.56970000", "248785.70355100", "0"], [1744768920000, "1599.42000000", "1600.60000000", "1599.35000000", "1600.51000000", "255.26850000", 1744768979999, "408487.93086600", 1561, "211.38700000", "338267.48561400", "0"], [1744768980000, "1600.51000000", "1600.71000000", "1600.14000000", "1600.71000000", "161.93070000", 1744769039999, "259167.49008900", 790, "118.49870000", "189659.29824700", "0"], [1744769040000, "1600.71000000", "1600.76000000", "1600.40000000", "1600.43000000", "213.28210000", 1744769099999, "341365.74547500", 554, "127.88930000", "204683.75906300", "0"], [1744769100000, "1600.42000000", "1600.42000000", "1598.40000000", "1599.00000000", "370.60320000", 1744769159999, "592714.12749300", 1363, "145.94870000", "233391.11106300", "0"], [1744769160000, "1599.00000000", "1600.20000000", "1598.99000000", "1600.03000000", "143.75460000", 1744769219999, "229982.34754800", 1313, "47.96610000", "76724.67780100", "0"], [1744769220000, "1600.02000000", "1600.02000000", "1598.43000000", "1598.55000000", "138.79780000", 1744769279999, "221939.84983800", 1129, "70.62680000", "112928.51819400", "0"], [1744769280000, "1598.55000000", "1599.57000000", "1598.40000000", "1599.34000000", "91.67880000", 1744769339999, "146607.15380400", 737, "59.04750000", "94429.28288400", "0"], [1744769340000, "1599.34000000", "1602.80000000", "1599.33000000", "1602.07000000", "889.81430000", 1744769399999, "1425134.64068600", 3263, "672.93290000", "1077686.66392500", "0"], [1744769400000, "1602.06000000", "1602.06000000", "1600.20000000", "1600.40000000", "184.89210000", 1744769459999, "295954.33962600", 965, "122.87160000", "196666.64068500", "0"], [1744769460000, "1600.40000000", "1601.22000000", "1600.20000000", "1600.60000000", "212.59540000", 1744769519999, "340273.81410800", 1054, "160.96880000", "257632.20335500", "0"], [1744769520000, "1600.61000000", "1601.37000000", "1600.43000000", "1600.61000000", "68.30420000", 1744769579999, "109341.95762900", 819, "48.60350000", "77803.17928200", "0"], [1744769580000, "1600.60000000", "1603.12000000", "1600.60000000", "1601.66000000", "330.74790000", 1744769639999, "529926.30329100", 1334, "235.34340000", "377036.03023300", "0"], [1744769640000, "1601.67000000", "1602.64000000", "1601.67000000", "1601.91000000", "74.80520000", 1744769699999, "119869.68065900", 603, "38.53360000", "61744.03931100", "0"], [1744769700000, "1601.90000000", "1601.90000000", "1600.45000000", "1601.48000000", "292.20990000", 1744769759999, "467801.85425000", 1134, "112.25760000", "179690.90200500", "0"], [1744769760000, "1601.47000000", "1604.40000000", "1601.30000000", "1604.05000000", "711.39500000", 1744769819999, "1140865.43417500", 2330, "650.85710000", "1043776.57302400", "0"], [1744769820000, "1604.05000000", "1604.05000000", "1602.62000000", "1603.27000000", "148.17080000", 1744769879999, "237593.22715300", 1005, "36.26710000", "58141.83779700", "0"], [1744769880000, "1603.27000000", "1603.85000000", "1601.57000000", "1602.00000000", "574.76140000", 1744769939999, "920853.69410100", 1227, "282.80180000", "453025.92493400", "0"], [1744769940000, "1601.86000000", "1601.86000000", "1598.62000000", "1598.68000000", "259.26740000", 1744769999999, "414790.56729600", 1109, "22.59040000", "36154.84721100", "0"], [1744770000000, "1598.68000000", "1599.99000000", "1598.68000000", "1599.81000000", "120.05570000", 1744770059999, "192041.39221700", 1017, "77.40370000", "123807.21140800", "0"], [1744770060000, "1599.80000000", "1599.80000000", "1598.64000000", "1599.17000000", "141.82640000", 1744770119999, "226834.64639500", 1102, "42.26890000", "67594.93421900", "0"], [1744770120000, "1599.16000000", "1599.99000000", "1598.07000000", "1598.76000000", "149.09810000", 1744770179999, "238441.82921300", 1417, "92.06880000", "147261.17383300", "0"], [1744770180000, "1598.76000000", "1599.62000000", "1598.26000000", "1599.44000000", "178.32560000", 1744770239999, "285159.95703000", 1043, "91.63260000", "146531.57191000", "0"], [1744770240000, "1599.44000000", "1600.21000000", "1599.27000000", "1600.09000000", "173.55290000", 1744770299999, "277674.50628500", 1159, "136.60410000", "218559.55052700", "0"], [1744770300000, "1600.08000000", "1600.72000000", "1599.20000000", "1600.11000000", "169.43190000", 1744770359999, "271077.51140900", 1744, "75.29000000", "120448.62756800", "0"], [1744770360000, "1600.10000000", "1600.57000000", "1599.57000000", "1600.24000000", "84.54960000", 1744770419999, "135284.20755700", 649, "61.40350000", "98245.92983200", "0"], [1744770420000, "1600.24000000", "1600.96000000", "1599.90000000", "1600.71000000", "101.49630000", 1744770479999, "162456.71541900", 978, "54.37940000", "87041.29684900", "0"], [1744770480000, "1600.71000000", "1600.72000000", "1599.24000000", "1599.84000000", "64.26740000", 1744770539999, "102837.07660600", 727, "41.26520000", "66031.70889400", "0"], [1744770540000, "1599.83000000", "1600.70000000", "1598.61000000", "1599.25000000", "199.40120000", 1744770599999, "319052.18608600", 1472, "67.83260000", "108516.85709600", "0"], [1744770600000, "1599.24000000", "1600.30000000", "1599.12000000", "1599.51000000", "104.81800000", 1744770659999, "167676.20198600", 1158, "76.00690000", "121581.55525600", "0"], [1744770660000, "1599.51000000", "1600.47000000", "1599.24000000", "1599.53000000", "173.81280000", 1744770719999, "278067.08116500", 1535, "100.22100000", "160331.89977800", "0"], [1744770720000, "1599.54000000", "1599.54000000", "1598.25000000", "1598.62000000", "135.72270000", 1744770779999, "216991.99632200", 1113, "73.77970000", "117942.72739300", "0"], [1744770780000, "1598.62000000", "1598.62000000", "1598.04000000", "1598.09000000", "81.45410000", 1744770839999, "130193.64777200", 606, "9.96840000", "15932.61611300", "0"], [1744770840000, "1598.10000000", "1599.09000000", "1597.41000000", "1599.09000000", "134.11600000", 1744770899999, "214319.88647300", 1340, "66.04180000", "105537.49310900", "0"], [1744770900000, "1599.10000000", "1599.20000000", "1598.30000000", "1598.45000000", "52.46690000", 1744770959999, "83888.61500400", 681, "30.85000000", "49327.83078300", "0"], [1744770960000, "1598.45000000", "1600.00000000", "1597.71000000", "1597.71000000", "136.06570000", 1744771019999, "217549.33587500", 1381, "64.76320000", "103560.15120500", "0"], [1744771020000, "1597.70000000", "1597.86000000", "1596.06000000", "1596.06000000", "186.09690000", 1744771079999, "297207.92250000", 1622, "70.33020000", "112336.19414300", "0"], [1744771080000, "1596.05000000", "1596.24000000", "1595.27000000", "1595.55000000", "122.42380000", 1744771139999, "195339.26327200", 1176, "61.40000000", "97968.93514700", "0"], [1744771140000, "1595.55000000", "1595.56000000", "1594.33000000", "1594.34000000", "90.82080000", 1744771199999, "144877.51349200", 719, "27.79710000", "44341.13456000", "0"], [1744771200000, "1594.34000000", "1595.33000000", "1594.07000000", "1594.83000000", "141.02470000", 1744771259999, "224884.22131200", 940, "78.87190000", "125760.54145500", "0"], [1744771260000, "1594.82000000", "1594.95000000", "1593.84000000", "1593.84000000", "88.26750000", 1744771319999, "140737.29920500", 730, "18.53440000", "29546.82896700", "0"], [1744771320000, "1593.85000000", "1594.53000000", "1593.84000000", "1594.52000000", "68.02960000", 1744771379999, "108449.29524900", 750, "53.99410000", "86073.60429900", "0"], [1744771380000, "1594.53000000", "1594.53000000", "1593.50000000", "1593.54000000", "131.13330000", 1744771439999, "209010.81317500", 1267, "37.54630000", "59841.93183400", "0"], [1744771440000, "1593.55000000", "1593.80000000", "1593.32000000", "1593.33000000", "218.26400000", 1744771499999, "347818.82585100", 655, "93.00160000", "148197.93461400", "0"], [1744771500000, "1593.32000000", "1595.08000000", "1593.00000000", "1593.18000000", "410.66570000", 1744771559999, "654520.49735600", 1615, "237.03620000", "377763.43574600", "0"], [1744771560000, "1593.17000000", "1595.34000000", "1593.13000000", "1595.34000000", "106.27170000", 1744771619999, "169389.47114900", 1116, "76.47030000", "121890.68479900", "0"], [1744771620000, "1595.35000000", "1595.88000000", "1595.10000000", "1595.41000000", "149.82870000", 1744771679999, "239042.39040100", 836, "42.45770000", "67738.57533600", "0"], [1744771680000, "1595.40000000", "1596.10000000", "1595.02000000", "1595.86000000", "69.00800000", 1744771739999, "110089.90630100", 638, "32.88500000", "52460.94548500", "0"], [1744771740000, "1595.86000000", "1595.86000000", "1594.92000000", "1595.13000000", "49.83800000", 1744771799999, "79502.41229700", 407, "18.61420000", "29692.40559600", "0"], [1744771800000, "1595.13000000", "1595.50000000", "1594.41000000", "1594.42000000", "213.39310000", 1744771859999, "340382.50065800", 769, "64.24450000", "102488.32977700", "0"], [1744771860000, "1594.41000000", "1594.66000000", "1593.83000000", "1593.99000000", "144.98720000", 1744771919999, "231148.90068300", 653, "25.97280000", "41404.76954400", "0"], [1744771920000, "1593.99000000", "1598.63000000", "1593.98000000", "1596.63000000", "261.88060000", 1744771979999, "418223.42945300", 2184, "181.36220000", "289651.44010700", "0"], [1744771980000, "1596.63000000", "1597.01000000", "1596.24000000", "1596.67000000", "170.42200000", 1744772039999, "272100.62233200", 1051, "61.09690000", "97548.40540000", "0"], [1744772040000, "1596.67000000", "1597.65000000", "1596.64000000", "1596.64000000", "81.10770000", 1744772099999, "129534.51584400", 1057, "39.83470000", "63623.23579100", "0"], [1744772100000, "1596.64000000", "1597.67000000", "1596.58000000", "1597.53000000", "44.16880000", 1744772159999, "70541.78399000", 988, "28.31670000", "45224.38835300", "0"], [1744772160000, "1597.53000000", "1598.06000000", "1597.39000000", "1597.39000000", "25.03050000", 1744772219999, "39992.27714500", 452, "17.19300000", "27470.42777700", "0"], [1744772220000, "1597.40000000", "1597.84000000", "1596.72000000", "1597.84000000", "91.38700000", 1744772279999, "145957.49617400", 614, "33.58820000", "53643.75329900", "0"], [1744772280000, "1597.85000000", "1598.65000000", "1597.47000000", "1597.91000000", "240.63030000", 1744772339999, "384552.95227700", 1058, "198.38240000", "317027.69554200", "0"], [1744772340000, "1597.91000000", "1599.04000000", "1597.91000000", "1598.59000000", "166.02540000", 1744772399999, "265386.02542600", 729, "133.60100000", "213552.69044500", "0"], [1744772400000, "1598.60000000", "1598.96000000", "1598.02000000", "1598.03000000", "102.98430000", 1744772459999, "164627.91364200", 540, "60.51690000", "96746.86258600", "0"], [1744772460000, "1598.03000000", "1598.19000000", "1597.25000000", "1597.47000000", "167.09580000", 1744772519999, "266953.07058300", 565, "54.68280000", "87356.41867700", "0"], [1744772520000, "1597.47000000", "1598.19000000", "1597.37000000", "1598.19000000", "118.92710000", 1744772579999, "190006.66153100", 831, "50.87570000", "81282.87155700", "0"], [1744772580000, "1598.19000000", "1598.71000000", "1598.18000000", "1598.59000000", "68.53500000", 1744772639999, "109558.74909700", 322, "61.49740000", "98308.73956500", "0"], [1744772640000, "1598.55000000", "1598.71000000", "1597.44000000", "1597.77000000", "84.23840000", 1744772699999, "134638.21099500", 485, "12.82300000", "20491.13778300", "0"], [1744772700000, "1597.76000000", "1597.77000000", "1596.66000000", "1597.38000000", "147.20600000", 1744772759999, "235131.19038900", 778, "62.22560000", "99379.10006000", "0"], [1744772760000, "1597.38000000", "1597.38000000", "1596.58000000", "1596.77000000", "38.29860000", 1744772819999, "61160.36585000", 510, "22.18430000", "35424.85752700", "0"], [1744772820000, "1596.77000000", "1598.84000000", "1596.77000000", "1598.78000000", "48.73360000", 1744772879999, "77866.68879500", 757, "45.22200000", "72253.19590700", "0"], [1744772880000, "1598.77000000", "1599.52000000", "1598.38000000", "1599.00000000", "95.95150000", 1744772939999, "153440.01428200", 879, "74.08850000", "118477.34401400", "0"], [1744772940000, "1598.99000000", "1599.12000000", "1598.51000000", "1598.51000000", "43.28150000", 1744772999999, "69204.54034100", 368, "13.06590000", "20889.77179500", "0"], [1744773000000, "1598.52000000", "1599.20000000", "1598.24000000", "1598.97000000", "207.69700000", 1744773059999, "332034.66632400", 895, "104.18400000", "166543.53811600", "0"], [1744773060000, "1598.97000000", "1599.68000000", "1598.68000000", "1599.67000000", "136.69920000", 1744773119999, "218575.61986400", 764, "87.67070000", "140177.29444400", "0"], [1744773120000, "1599.68000000", "1600.00000000", "1599.67000000", "1599.86000000", "44.20840000", 1744773179999, "70728.56001100", 301, "17.28190000", "27648.15878400", "0"], [1744773180000, "1599.85000000", "1599.89000000", "1599.57000000", "1599.73000000", "91.45330000", 1744773239999, "146302.56166100", 396, "42.39180000", "67814.19278300", "0"], [1744773240000, "1599.73000000", "1600.43000000", "1599.53000000", "1599.77000000", "203.84470000", 1744773299999, "326128.56858400", 954, "131.99310000", "211168.24311700", "0"], [1744773300000, "1599.77000000", "1600.60000000", "1599.76000000", "1600.59000000", "169.45810000", 1744773359999, "271161.19030500", 646, "102.60460000", "164171.67143700", "0"], [1744773360000, "1600.60000000", "1601.00000000", "1599.65000000", "1600.02000000", "98.45460000", 1744773419999, "157559.34201100", 902, "53.46810000", "85564.19390800", "0"], [1744773420000, "1600.03000000", "1600.72000000", "1599.60000000", "1600.03000000", "121.11730000", 1744773479999, "193821.00451400", 798, "53.52100000", "85637.73216600", "0"], [1744773480000, "1600.04000000", "1600.85000000", "1599.11000000", "1600.55000000", "143.73750000", 1744773539999, "229973.94341200", 873, "64.58490000", "103317.52031000", "0"], [1744773540000, "1600.55000000", "1600.55000000", "1598.78000000", "1599.23000000", "80.54250000", 1744773599999, "128836.82797000", 630, "36.19890000", "57891.86350300", "0"], [1744773600000, "1599.23000000", "1599.47000000", "1598.83000000", "1599.06000000", "90.15980000", 1744773659999, "144175.76133000", 532, "45.21050000", "72293.92835800", "0"], [1744773660000, "1599.06000000", "1599.20000000", "1598.56000000", "1599.20000000", "80.90360000", 1744773719999, "129351.60101100", 365, "40.17410000", "64228.44011300", "0"], [1744773720000, "1599.19000000", "1599.77000000", "1598.90000000", "1599.76000000", "106.45510000", 1744773779999, "170252.46422800", 663, "65.07520000", "104072.02532200", "0"], [1744773780000, "1599.77000000", "1600.62000000", "1599.77000000", "1600.30000000", "75.06800000", 1744773839999, "120114.25470900", 433, "52.59980000", "84155.89111400", "0"], [1744773840000, "1600.31000000", "1600.60000000", "1599.24000000", "1599.25000000", "105.10090000", 1744773899999, "168185.64534600", 558, "64.81070000", "103714.30098800", "0"], [1744773900000, "1599.24000000", "1600.09000000", "1599.24000000", "1599.69000000", "73.83820000", 1744773959999, "118112.84919300", 580, "27.28730000", "43645.73530000", "0"], [1744773960000, "1599.70000000", "1599.73000000", "1598.64000000", "1598.65000000", "356.38950000", 1744774019999, "570009.26312000", 455, "13.64410000", "21820.02928600", "0"], [1744774020000, "1598.65000000", "1598.71000000", "1598.29000000", "1598.39000000", "128.28310000", 1744774079999, "205056.89377100", 414, "13.94380000", "22289.87262500", "0"], [1744774080000, "1598.39000000", "1598.39000000", "1595.91000000", "1595.91000000", "191.18210000", 1744774139999, "305353.40411500", 726, "9.09670000", "14530.90412500", "0"], [1744774140000, "1595.92000000", "1596.24000000", "1595.52000000", "1595.79000000", "116.66080000", 1744774199999, "186182.72853800", 644, "39.91270000", "63696.03888300", "0"], [1744774200000, "1595.79000000", "1596.24000000", "1595.24000000", "1595.62000000", "224.96240000", 1744774259999, "358975.43835300", 725, "49.09480000", "78333.32898800", "0"], [1744774260000, "1595.62000000", "1595.79000000", "1595.57000000", "1595.78000000", "41.08330000", 1744774319999, "65557.65536800", 198, "16.47940000", "26296.28288100", "0"], [1744774320000, "1595.78000000", "1595.78000000", "1594.30000000", "1594.34000000", "82.35340000", 1744774379999, "131349.30826900", 849, "49.62220000", "79136.94523300", "0"], [1744774380000, "1594.33000000", "1595.09000000", "1593.46000000", "1595.08000000", "224.38410000", 1744774439999, "357634.12950500", 1169, "161.14040000", "256836.01439400", "0"], [1744774440000, "1595.08000000", "1595.28000000", "1594.07000000", "1594.22000000", "72.75310000", 1744774499999, "116022.13842400", 726, "32.99030000", "52617.14284100", "0"], [1744774500000, "1594.23000000", "1594.82000000", "1594.22000000", "1594.72000000", "32.63280000", 1744774559999, "52034.23184400", 424, "15.72400000", "25070.42712900", "0"], [1744774560000, "1594.72000000", "1595.73000000", "1594.72000000", "1595.72000000", "56.31240000", 1744774619999, "89826.15212000", 450, "37.95680000", "60545.12472400", "0"], [1744774620000, "1595.73000000", "1596.66000000", "1595.60000000", "1596.44000000", "79.70770000", 1744774679999, "127206.49330500", 625, "24.44100000", "39008.03087600", "0"], [1744774680000, "1596.45000000", "1596.70000000", "1595.91000000", "1596.03000000", "72.37250000", 1744774739999, "115524.33582500", 463, "46.51460000", "74248.36518000", "0"], [1744774740000, "1596.04000000", "1596.20000000", "1595.61000000", "1595.61000000", "400.90730000", 1744774799999, "639781.11515500", 789, "68.89980000", "109953.29917700", "0"], [1744774800000, "1595.62000000", "1595.62000000", "1594.64000000", "1594.73000000", "170.52270000", 1744774859999, "272030.35458000", 532, "15.01230000", "23941.98729700", "0"], [1744774860000, "1594.72000000", "1595.00000000", "1593.60000000", "1593.70000000", "206.36750000", 1744774919999, "329023.32750800", 906, "37.26660000", "59423.76466300", "0"], [1744774920000, "1593.71000000", "1593.80000000", "1593.45000000", "1593.80000000", "79.46990000", 1744774979999, "126642.40069900", 333, "32.88870000", "52410.39825100", "0"], [1744774980000, "1593.80000000", "1593.80000000", "1593.00000000", "1593.44000000", "76.88290000", 1744775039999, "122505.33733100", 633, "24.71740000", "39385.29424000", "0"], [1744775040000, "1593.44000000", "1593.73000000", "1593.36000000", "1593.73000000", "84.01910000", 1744775099999, "133889.09661900", 598, "39.01660000", "62171.25629500", "0"], [1744775100000, "1593.74000000", "1593.74000000", "1592.69000000", "1592.93000000", "133.75550000", 1744775159999, "213085.77307400", 973, "53.27860000", "84877.25109100", "0"], [1744775160000, "1592.92000000", "1593.00000000", "1592.24000000", "1592.47000000", "181.32460000", 1744775219999, "288808.51212400", 807, "66.59150000", "106064.33918100", "0"], [1744775220000, "1592.47000000", "1592.51000000", "1591.00000000", "1591.90000000", "137.56650000", 1744775279999, "218949.37137800", 1485, "55.34910000", "88082.35473300", "0"], [1744775280000, "1591.90000000", "1592.46000000", "1591.60000000", "1592.20000000", "70.91230000", 1744775339999, "112896.94214100", 633, "25.08200000", "39930.00258000", "0"], [1744775340000, "1592.20000000", "1592.90000000", "1592.20000000", "1592.25000000", "147.33410000", 1744775399999, "234632.19573600", 486, "23.51870000", "37452.65870800", "0"], [1744775400000, "1592.26000000", "1592.35000000", "1591.73000000", "1592.03000000", "27.43720000", 1744775459999, "43683.37239800", 434, "17.04320000", "27134.37476500", "0"], [1744775460000, "1592.03000000", "1592.19000000", "1590.00000000", "1590.00000000", "378.53950000", 1744775519999, "602240.21925100", 1700, "63.09290000", "100402.95723900", "0"], [1744775520000, "1590.00000000", "1590.21000000", "1589.19000000", "1589.78000000", "454.98330000", 1744775579999, "723250.59483000", 1498, "83.48020000", "132700.03260700", "0"], [1744775580000, "1589.78000000", "1591.39000000", "1589.04000000", "1590.20000000", "328.75410000", 1744775639999, "522794.61387000", 1490, "133.10820000", "211711.46942100", "0"], [1744775640000, "1590.21000000", "1591.93000000", "1590.21000000", "1591.74000000", "113.06340000", 1744775699999, "179919.47359800", 863, "58.61510000", "93268.24146000", "0"], [1744775700000, "1591.75000000", "1592.22000000", "1591.36000000", "1592.00000000", "129.89670000", 1744775759999, "206772.22863700", 808, "62.34090000", "99232.05674600", "0"], [1744775760000, "1591.99000000", "1591.99000000", "1591.03000000", "1591.34000000", "51.51940000", 1744775819999, "81985.49892300", 564, "19.35890000", "30807.02145700", "0"], [1744775820000, "1591.35000000", "1592.22000000", "1591.35000000", "1592.21000000", "110.96160000", 1744775879999, "176642.77269400", 443, "93.45570000", "148775.06709400", "0"], [1744775880000, "1592.22000000", "1592.49000000", "1591.98000000", "1592.49000000", "209.16280000", 1744775939999, "333008.45573000", 573, "63.52150000", "101138.85649900", "0"], [1744775940000, "1592.50000000", "1592.88000000", "1591.04000000", "1591.04000000", "111.77670000", 1744775999999, "177954.04719700", 787, "22.99500000", "36607.68348000", "0"], [1744776000000, "1591.04000000", "1591.21000000", "1590.22000000", "1591.20000000", "263.29740000", 1744776059999, "418882.98793200", 1147, "168.63090000", "268275.11014300", "0"], [1744776060000, "1591.20000000", "1591.21000000", "1590.71000000", "1590.72000000", "126.60200000", 1744776119999, "201407.93702400", 414, "82.47010000", "131188.83839600", "0"], [1744776120000, "1590.72000000", "1590.72000000", "1589.19000000", "1589.40000000", "155.23100000", 1744776179999, "246769.11537700", 1122, "59.89280000", "95190.49284200", "0"], [1744776180000, "1589.40000000", "1590.93000000", "1589.26000000", "1590.92000000", "58.85260000", 1744776239999, "93569.66087500", 623, "45.94770000", "73046.63030900", "0"], [1744776240000, "1590.93000000", "1591.68000000", "1590.92000000", "1591.58000000", "207.69840000", 1744776299999, "330515.66779500", 639, "78.23710000", "124491.60918500", "0"], [1744776300000, "1591.58000000", "1592.97000000", "1591.40000000", "1592.97000000", "93.86220000", 1744776359999, "149436.13411800", 599, "75.32830000", "119929.41631400", "0"], [1744776360000, "1592.97000000", "1593.66000000", "1591.68000000", "1591.68000000", "185.99690000", 1744776419999, "296320.68302000", 999, "123.00070000", "195963.13398900", "0"], [1744776420000, "1591.68000000", "1592.63000000", "1590.81000000", "1591.93000000", "191.08390000", 1744776479999, "304146.58571200", 1187, "73.51910000", "117005.26726500", "0"], [1744776480000, "1591.93000000", "1592.66000000", "1589.85000000", "1589.85000000", "373.16100000", 1744776539999, "593816.24624400", 1574, "108.06800000", "171985.26200900", "0"], [1744776540000, "1589.85000000", "1590.25000000", "1587.79000000", "1587.90000000", "472.20140000", 1744776599999, "750341.58584400", 2553, "252.74250000", "401633.04746200", "0"], [1744776600000, "1587.90000000", "1588.29000000", "1586.42000000", "1588.07000000", "349.67120000", 1744776659999, "555040.42180700", 2958, "94.33110000", "149721.54527600", "0"], [1744776660000, "1588.08000000", "1588.89000000", "1588.05000000", "1588.20000000", "314.24400000", 1744776719999, "499143.03577500", 1180, "158.80430000", "252233.81825000", "0"], [1744776720000, "1588.20000000", "1588.90000000", "1588.20000000", "1588.69000000", "62.88250000", 1744776779999, "99893.95569700", 653, "53.68110000", "85276.28174300", "0"], [1744776780000, "1588.69000000", "1588.69000000", "1588.06000000", "1588.47000000", "71.60150000", 1744776839999, "113730.41844600", 391, "26.42580000", "41975.31429900", "0"], [1744776840000, "1588.46000000", "1588.46000000", "1587.18000000", "1587.18000000", "101.58220000", 1744776899999, "161310.16480000", 510, "10.80000000", "17151.51989900", "0"], [1744776900000, "1587.18000000", "1587.18000000", "1584.36000000", "1586.18000000", "529.59120000", 1744776959999, "839728.28752800", 2533, "208.21780000", "330170.49493400", "0"], [1744776960000, "1586.19000000", "1586.48000000", "1582.54000000", "1582.55000000", "385.23430000", 1744777019999, "610247.86421200", 2054, "63.84920000", "101123.76457800", "0"], [1744777020000, "1582.54000000", "1584.43000000", "1581.82000000", "1583.07000000", "427.32110000", 1744777079999, "676477.31757300", 2405, "207.87320000", "329046.23717900", "0"], [1744777080000, "1583.07000000", "1583.07000000", "1581.01000000", "1581.30000000", "508.17520000", 1744777139999, "803887.26055900", 2317, "270.98660000", "428694.91925400", "0"], [1744777140000, "1581.29000000", "1581.60000000", "1579.20000000", "1580.51000000", "707.44380000", 1744777199999, "1118070.76726500", 2964, "259.95210000", "410863.13563700", "0"], [1744777200000, "1580.50000000", "1580.50000000", "1577.51000000", "1578.13000000", "972.93090000", 1744777259999, "1535905.09331700", 3558, "476.22500000", "751695.70923000", "0"], [1744777260000, "1578.13000000", "1579.48000000", "1577.00000000", "1578.69000000", "355.87080000", 1744777319999, "561572.01699600", 2690, "214.48290000", "338466.88021500", "0"], [1744777320000, "1578.70000000", "1579.59000000", "1577.33000000", "1578.40000000", "275.23630000", 1744777379999, "434390.58610100", 2098, "123.74290000", "195292.23086400", "0"], [1744777380000, "1578.39000000", "1579.00000000", "1577.09000000", "1577.76000000", "294.13190000", 1744777439999, "464100.33120300", 1622, "159.38830000", "251486.75626100", "0"], [1744777440000, "1577.77000000", "1579.44000000", "1577.77000000", "1578.79000000", "303.59590000", 1744777499999, "479291.26873000", 1607, "189.19140000", "298662.57892600", "0"], [1744777500000, "1578.80000000", "1579.07000000", "1577.92000000", "1577.93000000", "139.15650000", 1744777559999, "219669.54361700", 856, "80.44030000", "126980.90780400", "0"], [1744777560000, "1577.93000000", "1579.00000000", "1577.92000000", "1578.21000000", "150.62120000", 1744777619999, "237753.71453500", 1448, "52.46810000", "82809.87133000", "0"], [1744777620000, "1578.20000000", "1580.58000000", "1578.01000000", "1580.57000000", "214.92610000", 1744777679999, "339457.16071900", 1943, "149.47880000", "236085.91784100", "0"], [1744777680000, "1580.58000000", "1581.95000000", "1580.10000000", "1581.21000000", "200.68940000", 1744777739999, "317343.14656800", 1443, "111.05680000", "175600.33329500", "0"], [1744777740000, "1581.21000000", "1582.09000000", "1581.20000000", "1581.68000000", "475.15830000", 1744777799999, "751530.05396200", 1501, "356.56260000", "563928.86420700", "0"], [1744777800000, "1581.68000000", "1583.00000000", "1581.27000000", "1582.50000000", "159.16610000", 1744777859999, "251827.00149100", 1128, "81.62970000", "129134.42552700", "0"], [1744777860000, "1582.51000000", "1583.91000000", "1581.66000000", "1582.92000000", "509.36940000", 1744777919999, "806345.92760000", 2065, "258.11360000", "408609.90589600", "0"], [1744777920000, "1582.93000000", "1584.86000000", "1582.80000000", "1584.20000000", "764.48400000", 1744777979999, "1211020.19986700", 1947, "557.75700000", "883487.12888100", "0"], [1744777980000, "1584.20000000", "1585.83000000", "1584.00000000", "1585.82000000", "151.82500000", 1744778039999, "240581.23478000", 1283, "120.46230000", "190876.40299200", "0"], [1744778040000, "1585.82000000", "1586.19000000", "1584.50000000", "1584.68000000", "194.10010000", 1744778099999, "307653.70773300", 1168, "144.91900000", "229668.95291700", "0"], [1744778100000, "1584.68000000", "1584.87000000", "1582.23000000", "1582.78000000", "192.25890000", 1744778159999, "304421.09423700", 1170, "47.64710000", "75423.64018400", "0"], [1744778160000, "1582.79000000", "1582.79000000", "1580.84000000", "1581.15000000", "912.51370000", 1744778219999, "1443303.81539500", 2383, "257.25350000", "406916.41173100", "0"], [1744778220000, "1581.16000000", "1581.16000000", "1579.61000000", "1580.44000000", "642.92640000", 1744778279999, "1015878.76635300", 1072, "493.17270000", "779232.56738700", "0"], [1744778280000, "1580.45000000", "1582.32000000", "1580.11000000", "1582.11000000", "203.85320000", 1744778339999, "322279.34129400", 1498, "117.87910000", "186366.54387000", "0"], [1744778340000, "1582.11000000", "1583.50000000", "1581.51000000", "1583.24000000", "171.14600000", 1744778399999, "270867.28916700", 1243, "110.46940000", "174842.46819700", "0"], [1744778400000, "1583.23000000", "1583.25000000", "1582.31000000", "1583.12000000", "325.32190000", 1744778459999, "514930.96874800", 1354, "203.10740000", "321477.83621800", "0"], [1744778460000, "1583.11000000", "1583.12000000", "1580.91000000", "1581.35000000", "204.66370000", 1744778519999, "323828.53430600", 1047, "128.63850000", "203556.54837600", "0"], [1744778520000, "1581.34000000", "1581.34000000", "1579.08000000", "1579.08000000", "302.79570000", 1744778579999, "478352.41613200", 1548, "77.87290000", "123007.86552100", "0"], [1744778580000, "1579.07000000", "1580.10000000", "1578.65000000", "1579.88000000", "240.26280000", 1744778639999, "379512.57106500", 1511, "98.83000000", "156082.76825400", "0"], [1744778640000, "1579.87000000", "1580.41000000", "1579.29000000", "1580.11000000", "179.04330000", 1744778699999, "282891.56857000", 1034, "118.82370000", "187736.00272600", "0"], [1744778700000, "1580.10000000", "1580.34000000", "1578.66000000", "1578.87000000", "170.57830000", 1744778759999, "269431.92806600", 699, "82.09360000", "129680.30590500", "0"], [1744778760000, "1578.87000000", "1581.40000000", "1578.50000000", "1581.34000000", "153.60020000", 1744778819999, "242672.42971100", 1690, "133.56590000", "211032.33313700", "0"], [1744778820000, "1581.35000000", "1582.58000000", "1581.35000000", "1582.44000000", "140.85390000", 1744778879999, "222848.21462700", 974, "107.90160000", "170711.36773200", "0"], [1744778880000, "1582.44000000", "1583.13000000", "1581.73000000", "1583.09000000", "292.64310000", 1744778939999, "463151.11006500", 1049, "180.11610000", "285052.76472600", "0"], [1744778940000, "1583.09000000", "1583.20000000", "1582.41000000", "1583.00000000", "300.17800000", 1744778999999, "475118.80981600", 1233, "147.06080000", "232746.61143400", "0"], [1744779000000, "1583.00000000", "1583.52000000", "1582.97000000", "1583.51000000", "107.94450000", 1744779059999, "170898.03709300", 737, "60.61950000", "95974.30903800", "0"], [1744779060000, "1583.52000000", "1585.09000000", "1583.01000000", "1583.69000000", "392.43410000", 1744779119999, "621692.23992200", 1223, "242.70380000", "384475.06723200", "0"], [1744779120000, "1583.69000000", "1583.99000000", "1583.56000000", "1583.71000000", "114.77690000", 1744779179999, "181770.60271000", 538, "55.97740000", "88650.12967200", "0"], [1744779180000, "1583.71000000", "1583.80000000", "1583.02000000", "1583.80000000", "132.42700000", 1744779239999, "209668.66120400", 744, "79.40140000", "125709.82717500", "0"], [1744779240000, "1583.80000000", "1584.68000000", "1583.79000000", "1584.26000000", "131.86140000", 1744779299999, "208913.87022200", 671, "102.56810000", "162502.89383000", "0"], [1744779300000, "1584.26000000", "1584.26000000", "1583.17000000", "1584.10000000", "69.40610000", 1744779359999, "109915.97792200", 544, "52.24450000", "82736.82680000", "0"], [1744779360000, "1584.09000000", "1585.19000000", "1584.09000000", "1585.19000000", "117.14430000", 1744779419999, "185655.83096900", 726, "104.88240000", "166220.32317600", "0"], [1744779420000, "1585.19000000", "1585.56000000", "1585.00000000", "1585.01000000", "82.44780000", 1744779479999, "130704.98601600", 365, "67.39820000", "106848.26345600", "0"], [1744779480000, "1585.01000000", "1586.27000000", "1585.00000000", "1586.08000000", "388.83070000", 1744779539999, "616529.52825900", 1002, "283.09360000", "448860.89325600", "0"], [1744779540000, "1586.08000000", "1588.08000000", "1585.90000000", "1587.25000000", "501.98130000", 1744779599999, "796642.82715600", 2050, "210.97150000", "334841.17052500", "0"], [1744779600000, "1587.25000000", "1588.20000000", "1586.18000000", "1588.19000000", "226.82340000", 1744779659999, "360035.29071600", 1599, "83.71380000", "132854.30654900", "0"], [1744779660000, "1588.19000000", "1588.20000000", "1587.30000000", "1588.20000000", "257.65100000", 1744779719999, "409129.50146200", 946, "184.10850000", "292347.51693300", "0"], [1744779720000, "1588.19000000", "1589.75000000", "1587.27000000", "1589.31000000", "326.03570000", 1744779779999, "517917.75932200", 1883, "211.50780000", "335951.11827800", "0"], [1744779780000, "1589.31000000", "1589.97000000", "1588.74000000", "1589.40000000", "232.87450000", 1744779839999, "370145.13615000", 1175, "144.50850000", "229699.13673100", "0"], [1744779840000, "1589.40000000", "1589.74000000", "1588.29000000", "1589.51000000", "222.70190000", 1744779899999, "353865.93339500", 874, "172.58810000", "274221.50574200", "0"], [1744779900000, "1589.51000000", "1592.33000000", "1589.51000000", "1592.25000000", "378.69960000", 1744779959999, "602543.46062000", 1941, "263.15560000", "418671.27715400", "0"], [1744779960000, "1592.26000000", "1592.26000000", "1591.10000000", "1591.28000000", "287.08130000", 1744780019999, "456852.63744500", 1288, "226.58490000", "360573.77664800", "0"], [1744780020000, "1591.28000000", "1592.17000000", "1591.16000000", "1591.21000000", "166.44790000", 1744780079999, "264913.90377400", 878, "113.68970000", "180936.05579000", "0"], [1744780080000, "1591.20000000", "1591.21000000", "1590.20000000", "1591.17000000", "147.71030000", 1744780139999, "235000.90350700", 738, "103.90790000", "165317.13856000", "0"], [1744780140000, "1591.16000000", "1591.34000000", "1590.61000000", "1590.61000000", "140.16570000", 1744780199999, "223001.90686200", 884, "67.90210000", "108034.63626200", "0"], [1744780200000, "1590.62000000", "1592.18000000", "1590.62000000", "1592.17000000", "269.44740000", 1744780259999, "428849.14412400", 975, "225.26670000", "358516.82881300", "0"], [1744780260000, "1592.17000000", "1592.18000000", "1590.52000000", "1591.59000000", "179.18380000", 1744780319999, "285163.03351600", 758, "109.45210000", "174166.92513100", "0"], [1744780320000, "1591.58000000", "1592.93000000", "1591.58000000", "1592.62000000", "220.51640000", 1744780379999, "351126.68851400", 1125, "178.41300000", "284076.21811700", "0"], [1744780380000, "1592.61000000", "1592.68000000", "1590.36000000", "1590.49000000", "454.07200000", 1744780439999, "722523.51258400", 1179, "158.00690000", "251453.39645000", "0"], [1744780440000, "1590.49000000", "1590.60000000", "1590.43000000", "1590.60000000", "88.20440000", 1744780499999, "140288.24329100", 221, "63.69550000", "101306.92317700", "0"], [1744780500000, "1590.59000000", "1590.59000000", "1589.52000000", "1590.21000000", "199.62120000", 1744780559999, "317396.26879900", 652, "94.87630000", "150835.72978300", "0"], [1744780560000, "1590.21000000", "1591.75000000", "1589.99000000", "1591.44000000", "183.60380000", 1744780619999, "292015.83095900", 843, "138.40840000", "220137.17143500", "0"], [1744780620000, "1591.45000000", "1592.30000000", "1590.33000000", "1590.73000000", "171.56320000", 1744780679999, "273049.41696400", 1084, "75.76260000", "120592.66208200", "0"], [1744780680000, "1590.73000000", "1590.98000000", "1590.17000000", "1590.17000000", "83.24080000", 1744780739999, "132412.78379700", 793, "13.12730000", "20879.40509500", "0"], [1744780740000, "1590.16000000", "1590.16000000", "1588.42000000", "1588.42000000", "155.84960000", 1744780799999, "247674.87084300", 1009, "86.46030000", "137398.32548600", "0"], [1744780800000, "1588.42000000", "1588.42000000", "1585.52000000", "1585.65000000", "1493.39350000", 1744780859999, "2369374.56323600", 2007, "276.89560000", "439271.37486100", "0"], [1744780860000, "1585.74000000", "1585.99000000", "1577.17000000", "1580.37000000", "3917.42090000", 1744780919999, "6196394.31162400", 7232, "1602.96040000", "2534916.94319600", "0"], [1744780920000, "1580.38000000", "1582.63000000", "1579.22000000", "1579.22000000", "590.55570000", 1744780979999, "933767.30822900", 3201, "340.12730000", "537814.43774600", "0"], [1744780980000, "1579.23000000", "1580.50000000", "1572.10000000", "1575.49000000", "5103.51610000", 1744781039999, "8045032.46495400", 10178, "2008.37100000", "3165758.64238900", "0"], [1744781040000, "1575.49000000", "1575.65000000", "1551.18000000", "1563.75000000", "15874.71960000", 1744781099999, "24800478.44155900", 29801, "7095.98930000", "11085198.60634400", "0"], [1744781100000, "1563.73000000", "1567.26000000", "1562.77000000", "1564.59000000", "2715.24210000", 1744781159999, "4249192.98204100", 8491, "1268.87880000", "1985379.16593900", "0"], [1744781160000, "1564.67000000", "1567.25000000", "1562.67000000", "1565.71000000", "897.21680000", 1744781219999, "1404246.90862000", 5168, "448.63680000", "702071.18570100", "0"], [1744781220000, "1565.71000000", "1566.89000000", "1563.74000000", "1564.31000000", "1008.05070000", 1744781279999, "1577746.26975700", 4549, "391.59140000", "612896.23994600", "0"], [1744781280000, "1564.41000000", "1565.96000000", "1562.84000000", "1565.10000000", "1334.35280000", 1744781339999, "2087540.79608200", 4570, "547.08200000", "855953.02711400", "0"], [1744781340000, "1565.10000000", "1567.15000000", "1565.10000000", "1566.34000000", "334.60020000", 1744781399999, "524140.39726900", 2463, "176.85160000", "277021.80751500", "0"], [1744781400000, "1566.34000000", "1566.64000000", "1562.43000000", "1562.71000000", "889.04880000", 1744781459999, "1390754.84874000", 4116, "487.51980000", "762545.44633300", "0"], [1744781460000, "1562.70000000", "1563.78000000", "1560.40000000", "1562.27000000", "714.16410000", 1744781519999, "1115550.99264600", 4260, "331.26560000", "517429.97902200", "0"], [1744781520000, "1562.27000000", "1562.27000000", "1559.03000000", "1561.26000000", "879.21920000", 1744781579999, "1372254.16601500", 3796, "329.35590000", "513920.69424900", "0"], [1744781580000, "1561.26000000", "1563.20000000", "1559.11000000", "1563.20000000", "778.45950000", 1744781639999, "1215144.72119900", 4097, "452.56750000", "706397.73732200", "0"], [1744781640000, "1563.20000000", "1564.79000000", "1562.49000000", "1564.56000000", "374.11880000", 1744781699999, "584955.56456800", 2069, "146.40300000", "228917.07826200", "0"], [1744781700000, "1564.56000000", "1567.67000000", "1564.01000000", "1567.67000000", "497.47230000", 1744781759999, "778943.54121000", 2733, "344.71960000", "539780.17430200", "0"], [1744781760000, "1567.68000000", "1572.12000000", "1566.61000000", "1571.50000000", "1477.97060000", 1744781819999, "2319382.73322000", 4841, "1069.91120000", "1678849.56453000", "0"], [1744781820000, "1571.50000000", "1572.50000000", "1570.05000000", "1570.05000000", "390.19080000", 1744781879999, "612989.32732100", 2473, "177.71340000", "279190.57947700", "0"], [1744781880000, "1570.06000000", "1573.40000000", "1570.06000000", "1573.11000000", "779.50140000", 1744781939999, "1225717.65032600", 2434, "520.44900000", "818289.42426500", "0"], [1744781940000, "1573.11000000", "1573.11000000", "1571.21000000", "1571.52000000", "285.99680000", 1744781999999, "449570.53330400", 1497, "196.68940000", "309184.82779700", "0"], [1744782000000, "1571.57000000", "1571.76000000", "1570.53000000", "1570.72000000", "432.19690000", 1744782059999, "679063.26632400", 1603, "235.39640000", "369835.79463500", "0"], [1744782060000, "1570.71000000", "1571.67000000", "1570.10000000", "1571.08000000", "849.27170000", 1744782119999, "1334186.32659900", 1852, "607.39410000", "954191.27443000", "0"], [1744782120000, "1571.09000000", "1573.40000000", "1571.09000000", "1572.59000000", "505.19680000", 1744782179999, "794448.28320700", 1793, "333.49290000", "524389.06351700", "0"], [1744782180000, "1572.60000000", "1574.00000000", "1572.60000000", "1573.12000000", "346.85650000", 1744782239999, "545756.53439600", 1774, "166.83970000", "262484.06315900", "0"], [1744782240000, "1573.12000000", "1573.96000000", "1572.95000000", "1573.01000000", "545.80100000", 1744782299999, "858756.75587600", 1297, "380.89240000", "599296.89529800", "0"], [1744782300000, "1573.00000000", "1575.30000000", "1572.42000000", "1575.30000000", "429.73190000", 1744782359999, "676385.66112900", 2113, "253.51150000", "399058.04944400", "0"], [1744782360000, "1575.30000000", "1575.30000000", "1573.11000000", "1573.76000000", "184.43040000", 1744782419999, "290305.67469700", 1305, "52.89220000", "83243.43258700", "0"], [1744782420000, "1573.76000000", "1574.45000000", "1573.00000000", "1574.45000000", "196.18210000", 1744782479999, "308719.29000900", 1208, "94.65120000", "148948.82503800", "0"], [1744782480000, "1574.44000000", "1574.69000000", "1573.39000000", "1574.14000000", "219.53920000", 1744782539999, "345610.39032300", 1561, "91.65660000", "144289.45762800", "0"], [1744782540000, "1574.14000000", "1574.14000000", "1571.57000000", "1572.02000000", "317.30870000", 1744782599999, "498979.24021500", 2064, "67.09600000", "105486.61218000", "0"], [1744782600000, "1572.03000000", "1572.30000000", "1570.50000000", "1570.50000000", "329.60770000", 1744782659999, "518065.69431400", 1711, "111.62580000", "175464.36346200", "0"], [1744782660000, "1570.51000000", "1572.39000000", "1570.45000000", "1571.00000000", "275.06830000", 1744782719999, "432197.49631000", 1812, "77.57500000", "121886.50534500", "0"], [1744782720000, "1571.00000000", "1571.12000000", "1569.73000000", "1570.21000000", "255.86030000", 1744782779999, "401812.14232500", 1912, "64.43240000", "101183.03749900", "0"], [1744782780000, "1570.20000000", "1571.66000000", "1569.09000000", "1571.09000000", "202.49480000", 1744782839999, "318023.84513300", 1658, "101.45480000", "159314.51851800", "0"], [1744782840000, "1571.09000000", "1572.10000000", "1570.81000000", "1571.74000000", "112.93400000", 1744782899999, "177460.37772700", 856, "61.25660000", "96256.39515300", "0"], [1744782900000, "1571.74000000", "1571.74000000", "1569.81000000", "1570.20000000", "192.56740000", 1744782959999, "302452.95852200", 1136, "67.43000000", "105894.21297400", "0"], [1744782960000, "1570.20000000", "1570.20000000", "1569.18000000", "1569.18000000", "188.04100000", 1744783019999, "295155.50459600", 1246, "142.19790000", "223197.85449400", "0"], [1744783020000, "1569.18000000", "1570.11000000", "1569.07000000", "1569.98000000", "283.32770000", 1744783079999, "444705.19444700", 1397, "156.42950000", "245533.04830600", "0"], [1744783080000, "1569.98000000", "1570.95000000", "1569.41000000", "1570.94000000", "415.76700000", 1744783139999, "652754.26027100", 1089, "388.43010000", "609837.53602100", "0"], [1744783140000, "1570.95000000", "1570.95000000", "1568.52000000", "1569.36000000", "554.00650000", 1744783199999, "869629.62735000", 1670, "179.81160000", "282156.77715300", "0"], [1744783200000, "1569.35000000", "1570.86000000", "1568.65000000", "1570.86000000", "320.87430000", 1744783259999, "503514.96778900", 2529, "252.68410000", "396514.37658300", "0"], [1744783260000, "1570.86000000", "1571.95000000", "1569.93000000", "1571.02000000", "776.19740000", 1744783319999, "1219296.42892500", 1772, "429.99100000", "675431.20952100", "0"], [1744783320000, "1571.02000000", "1571.68000000", "1567.62000000", "1568.53000000", "455.73450000", 1744783379999, "715345.30676400", 2503, "181.55860000", "284961.67533300", "0"], [1744783380000, "1568.52000000", "1570.76000000", "1568.40000000", "1570.41000000", "425.25530000", 1744783439999, "667460.78704500", 1936, "328.15030000", "515042.76516200", "0"], [1744783440000, "1570.40000000", "1572.36000000", "1570.22000000", "1572.31000000", "449.48680000", 1744783499999, "706420.43457600", 1957, "302.23970000", "475001.88964300", "0"], [1744783500000, "1572.30000000", "1572.30000000", "1570.41000000", "1570.51000000", "356.78540000", 1744783559999, "560602.32773800", 1499, "147.71430000", "232105.94330400", "0"], [1744783560000, "1570.51000000", "1572.74000000", "1570.40000000", "1572.34000000", "357.69940000", 1744783619999, "562189.20186500", 1800, "181.84060000", "285812.48492900", "0"], [1744783620000, "1572.33000000", "1572.33000000", "1570.05000000", "1570.14000000", "275.73690000", 1744783679999, "433183.51677200", 1698, "131.56630000", "206696.33112200", "0"], [1744783680000, "1570.14000000", "1570.44000000", "1568.60000000", "1568.61000000", "252.19320000", 1744783739999, "395854.90652100", 1812, "110.48550000", "173398.53132200", "0"], [1744783740000, "1568.60000000", "1568.67000000", "1566.60000000", "1568.11000000", "448.45870000", 1744783799999, "702918.45547800", 2049, "308.89600000", "484126.51325200", "0"], [1744783800000, "1568.10000000", "1568.59000000", "1567.63000000", "1568.25000000", "154.89770000", 1744783859999, "242898.58060400", 1030, "96.30330000", "151007.98706000", "0"], [1744783860000, "1568.24000000", "1569.62000000", "1568.24000000", "1569.30000000", "93.38640000", 1744783919999, "146520.50678100", 724, "83.10250000", "130381.34185500", "0"], [1744783920000, "1569.31000000", "1571.59000000", "1569.11000000", "1570.54000000", "229.74110000", 1744783979999, "360878.29872500", 1356, "168.19130000", "264164.58639000", "0"], [1744783980000, "1570.54000000", "1571.51000000", "1570.53000000", "1571.46000000", "104.03400000", 1744784039999, "163437.92894100", 669, "80.69280000", "126766.47117800", "0"], [1744784040000, "1571.46000000", "1573.81000000", "1571.46000000", "1573.39000000", "229.05440000", 1744784099999, "360230.31130400", 1238, "191.10490000", "300536.43385400", "0"], [1744784100000, "1573.39000000", "1574.00000000", "1572.73000000", "1573.42000000", "175.03890000", 1744784159999, "275370.91048200", 1009, "109.95710000", "172966.61824300", "0"], [1744784160000, "1573.42000000", "1575.47000000", "1573.41000000", "1575.46000000", "198.64480000", 1744784219999, "312749.17066800", 1025, "181.03440000", "285023.83105500", "0"], [1744784220000, "1575.47000000", "1575.47000000", "1573.43000000", "1573.44000000", "214.47580000", 1744784279999, "337661.02417600", 971, "102.99520000", "162140.33568800", "0"], [1744784280000, "1573.43000000", "1573.43000000", "1572.12000000", "1572.24000000", "228.25500000", 1744784339999, "359038.56034700", 736, "151.93100000", "238977.49833900", "0"], [1744784340000, "1572.24000000", "1572.44000000", "1571.83000000", "1572.21000000", "201.11240000", 1744784399999, "316187.49824900", 721, "109.43360000", "172048.26850700", "0"], [1744784400000, "1572.20000000", "1573.09000000", "1571.62000000", "1573.09000000", "226.32880000", 1744784459999, "355864.44805400", 1068, "163.72540000", "257400.22368600", "0"], [1744784460000, "1573.10000000", "1573.31000000", "1572.20000000", "1572.43000000", "137.40010000", 1744784519999, "216080.24290500", 1157, "74.55450000", "117243.28492000", "0"], [1744784520000, "1572.43000000", "1574.57000000", "1572.20000000", "1574.57000000", "120.41300000", 1744784579999, "189415.32741500", 1164, "100.04950000", "157388.33559000", "0"], [1744784580000, "1574.57000000", "1576.00000000", "1574.04000000", "1575.71000000", "707.50090000", 1744784639999, "1114713.22166400", 1383, "587.18580000", "925217.40557900", "0"], [1744784640000, "1575.71000000", "1575.71000000", "1575.10000000", "1575.39000000", "186.21550000", 1744784699999, "293364.22925500", 800, "99.19830000", "156276.41232400", "0"], [1744784700000, "1575.39000000", "1575.40000000", "1574.51000000", "1574.82000000", "252.59950000", 1744784759999, "397803.24830700", 886, "185.54200000", "292197.64903900", "0"], [1744784760000, "1574.82000000", "1575.46000000", "1574.57000000", "1574.71000000", "175.30030000", 1744784819999, "276110.40154500", 827, "130.90110000", "206170.84626100", "0"], [1744784820000, "1574.71000000", "1574.80000000", "1574.02000000", "1574.04000000", "320.97930000", 1744784879999, "505320.20837200", 810, "146.56300000", "230734.22425600", "0"], [1744784880000, "1574.04000000", "1574.04000000", "1572.58000000", "1572.59000000", "152.58900000", 1744784939999, "240031.49202800", 597, "66.58720000", "104737.39852700", "0"], [1744784940000, "1572.58000000", "1572.72000000", "1572.47000000", "1572.59000000", "122.66130000", 1744784999999, "192898.38956200", 328, "104.66500000", "164596.75487000", "0"], [1744785000000, "1572.58000000", "1574.56000000", "1572.44000000", "1574.55000000", "252.97340000", 1744785059999, "398066.78951400", 1016, "220.20230000", "346504.85168600", "0"], [1744785060000, "1574.56000000", "1574.65000000", "1573.50000000", "1574.65000000", "648.31570000", 1744785119999, "1020409.16268700", 1287, "234.06110000", "368369.44140800", "0"], [1744785120000, "1574.66000000", "1575.52000000", "1574.46000000", "1575.30000000", "238.55050000", 1744785179999, "375735.03646500", 957, "173.88780000", "273871.72838400", "0"], [1744785180000, "1575.30000000", "1576.14000000", "1574.38000000", "1575.00000000", "216.43620000", 1744785239999, "340942.35182200", 1182, "143.96010000", "226775.92480800", "0"], [1744785240000, "1575.00000000", "1575.80000000", "1574.99000000", "1575.21000000", "247.79360000", 1744785299999, "390348.01224700", 1326, "171.50200000", "270158.03208400", "0"], [1744785300000, "1575.21000000", "1575.60000000", "1574.57000000", "1574.90000000", "568.20530000", 1744785359999, "894977.46116700", 996, "306.63490000", "483000.05630900", "0"], [1744785360000, "1574.90000000", "1576.53000000", "1574.89000000", "1576.33000000", "170.27400000", 1744785419999, "268295.27438100", 1026, "157.57660000", "248285.63086200", "0"], [1744785420000, "1576.32000000", "1576.84000000", "1575.12000000", "1575.39000000", "411.98800000", 1744785479999, "649340.04614000", 1161, "212.86320000", "335482.42675500", "0"], [1744785480000, "1575.39000000", "1576.82000000", "1575.21000000", "1575.89000000", "90.89830000", 1744785539999, "143244.93456700", 866, "60.93680000", "96017.85216700", "0"], [1744785540000, "1575.90000000", "1576.57000000", "1575.89000000", "1576.44000000", "232.25610000", 1744785599999, "366063.86304900", 599, "217.91130000", "343450.90729000", "0"], [1744785600000, "1576.43000000", "1577.70000000", "1575.89000000", "1577.69000000", "257.22480000", 1744785659999, "405551.25436300", 1082, "200.88670000", "316733.72122400", "0"], [1744785660000, "1577.69000000", "1577.70000000", "1576.37000000", "1576.37000000", "200.88920000", 1744785719999, "316784.20643700", 619, "125.91580000", "198542.46524700", "0"], [1744785720000, "1576.38000000", "1577.68000000", "1575.89000000", "1577.68000000", "301.31330000", 1744785779999, "475088.51403100", 906, "220.01890000", "346928.33890400", "0"], [1744785780000, "1577.67000000", "1577.82000000", "1576.82000000", "1577.00000000", "156.72950000", 1744785839999, "247236.23751000", 979, "112.94150000", "178159.53672600", "0"], [1744785840000, "1577.01000000", "1577.14000000", "1576.87000000", "1577.05000000", "52.47540000", 1744785899999, "82755.66428200", 378, "42.29360000", "66697.93489200", "0"], [1744785900000, "1577.05000000", "1578.59000000", "1576.90000000", "1577.76000000", "264.29770000", 1744785959999, "416944.32035800", 1329, "151.47140000", "238962.42814300", "0"], [1744785960000, "1577.76000000", "1577.99000000", "1577.52000000", "1577.73000000", "187.65480000", 1744786019999, "296068.06953100", 671, "123.38870000", "194670.22783500", "0"], [1744786020000, "1577.73000000", "1578.00000000", "1576.68000000", "1577.91000000", "253.72470000", 1744786079999, "400209.09136400", 890, "207.96000000", "328025.48663900", "0"], [1744786080000, "1577.91000000", "1579.15000000", "1577.60000000", "1579.14000000", "771.69870000", 1744786139999, "1218284.63957200", 1308, "716.95560000", "1131866.28753900", "0"], [1744786140000, "1579.14000000", "1579.99000000", "1578.64000000", "1579.02000000", "214.99570000", 1744786199999, "339489.14899700", 1725, "121.46580000", "191794.77459600", "0"], [1744786200000, "1579.02000000", "1579.15000000", "1578.31000000", "1578.50000000", "296.61750000", 1744786259999, "468281.53915400", 1145, "154.08060000", "243255.64851000", "0"], [1744786260000, "1578.49000000", "1579.43000000", "1578.28000000", "1579.07000000", "295.45860000", 1744786319999, "466471.74633000", 1066, "191.32680000", "302037.88213900", "0"], [1744786320000, "1579.08000000", "1579.91000000", "1577.60000000", "1578.01000000", "231.88690000", 1744786379999, "366043.24004800", 1211, "96.77600000", "152769.81233100", "0"], [1744786380000, "1578.00000000", "1578.14000000", "1577.73000000", "1578.14000000", "114.75550000", 1744786439999, "181077.70049000", 520, "83.24390000", "131353.97306300", "0"], [1744786440000, "1578.14000000", "1578.15000000", "1577.70000000", "1577.70000000", "379.91750000", 1744786499999, "599450.29460000", 656, "75.92200000", "119794.58636900", "0"], [1744786500000, "1577.71000000", "1578.15000000", "1577.70000000", "1578.14000000", "235.61420000", 1744786559999, "371783.42156400", 719, "152.56260000", "240728.89335100", "0"], [1744786560000, "1578.15000000", "1578.55000000", "1578.14000000", "1578.16000000", "154.34040000", 1744786619999, "243599.92248400", 596, "146.77050000", "231651.75027900", "0"], [1744786620000, "1578.16000000", "1578.16000000", "1576.13000000", "1576.87000000", "374.02570000", 1744786679999, "589768.56581200", 1261, "144.22720000", "227353.68056700", "0"], [1744786680000, "1576.88000000", "1577.14000000", "1576.31000000", "1576.83000000", "75.50820000", 1744786739999, "119058.06446600", 575, "16.94210000", "26712.75087500", "0"], [1744786740000, "1576.84000000", "1576.96000000", "1576.44000000", "1576.48000000", "82.72780000", 1744786799999, "130433.57485400", 368, "39.44130000", "62181.07270100", "0"], [1744786800000, "1576.48000000", "1579.04000000", "1576.48000000", "1578.84000000", "268.72310000", 1744786859999, "423887.91055900", 1790, "153.88250000", "242712.33113800", "0"], [1744786860000, "1578.83000000", "1579.15000000", "1577.62000000", "1577.62000000", "66.64340000", 1744786919999, "105204.10582500", 661, "31.09940000", "49093.93555100", "0"], [1744786920000, "1577.62000000", "1577.62000000", "1574.33000000", "1574.57000000", "296.28090000", 1744786979999, "466721.85016800", 1403, "138.28240000", "217755.86627800", "0"], [1744786980000, "1574.56000000", "1574.56000000", "1572.74000000", "1573.16000000", "346.99180000", 1744787039999, "546028.08351100", 1404, "138.81600000", "218420.82118600", "0"], [1744787040000, "1573.16000000", "1573.90000000", "1572.82000000", "1573.49000000", "214.07690000", 1744787099999, "336809.39252000", 1042, "124.62050000", "196066.16215800", "0"], [1744787100000, "1573.50000000", "1573.74000000", "1573.00000000", "1573.67000000", "129.88310000", 1744787159999, "204369.37311600", 859, "63.97930000", "100668.51948800", "0"], [1744787160000, "1573.66000000", "1573.66000000", "1572.11000000", "1573.31000000", "175.19660000", 1744787219999, "275563.78495600", 1168, "64.50160000", "101432.99207000", "0"], [1744787220000, "1573.31000000", "1573.56000000", "1573.04000000", "1573.04000000", "170.56590000", 1744787279999, "268354.73254000", 738, "85.19740000", "134040.87855000", "0"], [1744787280000, "1573.05000000", "1573.05000000", "1571.98000000", "1572.12000000", "90.43360000", 1744787339999, "142194.73557400", 543, "30.99120000", "48725.43851900", "0"], [1744787340000, "1572.11000000", "1572.42000000", "1571.84000000", "1572.19000000", "82.58250000", 1744787399999, "129832.26277700", 619, "56.55180000", "88908.79032800", "0"], [1744787400000, "1572.18000000", "1572.73000000", "1572.18000000", "1572.72000000", "112.38100000", 1744787459999, "176713.90693300", 377, "68.00630000", "106933.09670500", "0"], [1744787460000, "1572.73000000", "1573.12000000", "1572.41000000", "1572.69000000", "117.43200000", 1744787519999, "184694.61944600", 879, "65.87180000", "103590.68337400", "0"], [1744787520000, "1572.70000000", "1574.86000000", "1572.69000000", "1574.43000000", "157.35470000", 1744787579999, "247651.78905600", 1130, "103.65280000", "163105.03068500", "0"], [1744787580000, "1574.43000000", "1574.43000000", "1572.99000000", "1573.37000000", "165.67400000", 1744787639999, "260708.78602300", 810, "54.22360000", "85307.43333200", "0"], [1744787640000, "1573.37000000", "1573.72000000", "1572.93000000", "1573.72000000", "166.67850000", 1744787699999, "262249.76176600", 682, "126.34950000", "198795.17051900", "0"], [1744787700000, "1573.71000000", "1573.71000000", "1572.16000000", "1572.17000000", "165.23070000", 1744787759999, "259859.50791600", 761, "21.41700000", "33673.70849000", "0"], [1744787760000, "1572.18000000", "1572.18000000", "1571.40000000", "1571.70000000", "194.29130000", 1744787819999, "305377.37578800", 568, "72.36190000", "113724.67927500", "0"], [1744787820000, "1571.70000000", "1572.10000000", "1571.01000000", "1571.36000000", "235.31430000", 1744787879999, "369797.57233100", 1128, "134.17600000", "210867.05491800", "0"], [1744787880000, "1571.36000000", "1571.93000000", "1571.36000000", "1571.76000000", "92.37110000", 1744787939999, "145173.23289000", 643, "60.71330000", "95415.79701900", "0"], [1744787940000, "1571.76000000", "1571.76000000", "1571.53000000", "1571.72000000", "88.43630000", 1744787999999, "138990.07974000", 281, "53.19900000", "83607.54825800", "0"], [1744788000000, "1571.72000000", "1572.00000000", "1569.61000000", "1569.72000000", "722.27650000", 1744788059999, "1134612.78162200", 1967, "204.50330000", "321158.41388700", "0"], [1744788060000, "1569.72000000", "1570.81000000", "1569.21000000", "1570.17000000", "216.71200000", 1744788119999, "340232.79528100", 1293, "136.12000000", "213714.75522800", "0"], [1744788120000, "1570.16000000", "1570.83000000", "1570.16000000", "1570.48000000", "85.92540000", 1744788179999, "134934.66226400", 550, "56.19740000", "88247.55943300", "0"], [1744788180000, "1570.48000000", "1570.49000000", "1569.74000000", "1569.74000000", "155.38620000", 1744788239999, "243991.50007400", 627, "20.61220000", "32368.53324400", "0"], [1744788240000, "1569.74000000", "1569.74000000", "1567.08000000", "1567.09000000", "604.28730000", 1744788299999, "947704.40175600", 1821, "164.50960000", "258020.61776000", "0"], [1744788300000, "1567.08000000", "1568.27000000", "1566.66000000", "1567.92000000", "205.37540000", 1744788359999, "321961.49219500", 876, "177.72590000", "278618.50639900", "0"], [1744788360000, "1567.92000000", "1568.50000000", "1567.08000000", "1567.09000000", "201.53580000", 1744788419999, "316016.11126600", 1048, "77.12540000", "120928.71352200", "0"], [1744788420000, "1567.08000000", "1569.00000000", "1567.08000000", "1568.30000000", "410.74340000", 1744788479999, "644003.86376900", 901, "289.47360000", "453824.30999800", "0"], [1744788480000, "1568.29000000", "1569.47000000", "1568.03000000", "1569.22000000", "163.22450000", 1744788539999, "256106.93192900", 820, "87.41480000", "137145.01780200", "0"], [1744788540000, "1569.22000000", "1569.82000000", "1568.73000000", "1568.73000000", "229.56400000", 1744788599999, "360272.64070200", 949, "91.89130000", "144212.03211900", "0"], [1744788600000, "1568.72000000", "1570.68000000", "1568.53000000", "1570.14000000", "338.25470000", 1744788659999, "531024.81051600", 1379, "204.15700000", "320462.71005000", "0"], [1744788660000, "1570.13000000", "1571.47000000", "1569.89000000", "1571.46000000", "182.03630000", 1744788719999, "285887.49014100", 987, "125.07710000", "196443.86932300", "0"], [1744788720000, "1571.47000000", "1571.67000000", "1569.53000000", "1569.54000000", "152.33990000", 1744788779999, "239314.88960700", 1125, "48.38710000", "76021.52262800", "0"], [1744788780000, "1569.53000000", "1569.70000000", "1568.97000000", "1568.98000000", "146.98520000", 1744788839999, "230669.34351700", 746, "67.15990000", "105399.16816500", "0"], [1744788840000, "1568.98000000", "1569.44000000", "1568.90000000", "1569.14000000", "141.98690000", 1744788899999, "222799.74126200", 750, "96.61430000", "151598.42504100", "0"], [1744788900000, "1569.15000000", "1569.15000000", "1567.04000000", "1567.04000000", "132.23810000", 1744788959999, "207380.83089500", 1191, "32.13200000", "50382.86348600", "0"], [1744788960000, "1567.03000000", "1567.29000000", "1566.18000000", "1566.93000000", "201.81910000", 1744789019999, "316229.29357500", 1025, "117.04150000", "183391.52347500", "0"], [1744789020000, "1566.92000000", "1568.53000000", "1566.83000000", "1568.50000000", "167.61640000", 1744789079999, "262747.16595500", 917, "147.51860000", "231238.01397400", "0"], [1744789080000, "1568.50000000", "1569.20000000", "1567.67000000", "1568.53000000", "143.25950000", 1744789139999, "224662.41273800", 1366, "107.95480000", "169291.47224300", "0"], [1744789140000, "1568.52000000", "1568.70000000", "1564.44000000", "1565.27000000", "375.79860000", 1744789199999, "588420.96549700", 2056, "136.45060000", "213612.14083600", "0"], [1744789200000, "1565.28000000", "1566.97000000", "1565.28000000", "1566.57000000", "184.08920000", 1744789259999, "288323.86304800", 1413, "114.26300000", "178950.09182900", "0"], [1744789260000, "1566.58000000", "1568.00000000", "1566.31000000", "1567.51000000", "111.28500000", 1744789319999, "174392.39008800", 972, "88.16320000", "138157.19852500", "0"], [1744789320000, "1567.51000000", "1568.24000000", "1567.18000000", "1568.02000000", "109.11690000", 1744789379999, "171076.04767800", 1138, "82.02900000", "128604.55220900", "0"], [1744789380000, "1568.02000000", "1570.20000000", "1568.02000000", "1570.20000000", "212.15010000", 1744789439999, "332944.44638200", 1171, "160.07530000", "251212.05409200", "0"], [1744789440000, "1570.20000000", "1570.56000000", "1569.51000000", "1569.99000000", "131.66700000", 1744789499999, "206730.15796700", 790, "83.56380000", "131201.27492300", "0"], [1744789500000, "1570.00000000", "1570.38000000", "1569.55000000", "1569.56000000", "90.21550000", 1744789559999, "141639.49210000", 643, "69.14370000", "108555.51167900", "0"], [1744789560000, "1569.56000000", "1569.57000000", "1568.49000000", "1568.97000000", "207.46840000", 1744789619999, "325542.00201100", 950, "45.82510000", "71902.96270700", "0"], [1744789620000, "1568.98000000", "1569.30000000", "1567.45000000", "1567.45000000", "386.81350000", 1744789679999, "606631.11070300", 1071, "77.25350000", "121161.62285600", "0"], [1744789680000, "1567.45000000", "1567.69000000", "1566.76000000", "1567.06000000", "111.67080000", 1744789739999, "175009.63691700", 490, "52.85830000", "82843.07152500", "0"], [1744789740000, "1567.05000000", "1568.82000000", "1567.05000000", "1568.82000000", "187.49980000", 1744789799999, "293940.15711000", 836, "129.36250000", "202780.60003800", "0"], [1744789800000, "1568.82000000", "1569.60000000", "1567.94000000", "1569.60000000", "152.35010000", 1744789859999, "239015.30936900", 918, "141.15290000", "221451.86016000", "0"], [1744789860000, "1569.60000000", "1569.78000000", "1569.23000000", "1569.23000000", "20.47210000", 1744789919999, "32129.69880200", 313, "13.56600000", "21290.99802700", "0"], [1744789920000, "1569.22000000", "1569.22000000", "1568.60000000", "1568.66000000", "52.89600000", 1744789979999, "82992.19535900", 342, "7.31580000", "11475.95220200", "0"], [1744789980000, "1568.66000000", "1569.42000000", "1568.33000000", "1568.33000000", "668.61010000", 1744790039999, "1049147.44668700", 723, "212.81280000", "333899.10472000", "0"], [1744790040000, "1568.34000000", "1568.66000000", "1567.94000000", "1567.94000000", "110.51160000", 1744790099999, "173317.35909200", 428, "56.94270000", "89309.81407600", "0"], [1744790100000, "1567.94000000", "1568.04000000", "1567.48000000", "1567.82000000", "95.22580000", 1744790159999, "149292.41411700", 487, "61.86070000", "96981.98928100", "0"], [1744790160000, "1567.82000000", "1568.00000000", "1566.95000000", "1566.96000000", "174.60760000", 1744790219999, "273716.23044200", 595, "80.26040000", "125830.48692100", "0"], [1744790220000, "1566.96000000", "1566.96000000", "1563.00000000", "1563.01000000", "1084.34590000", 1744790279999, "1696181.19092300", 2310, "343.46920000", "537258.98041600", "0"], [1744790280000, "1563.01000000", "1564.42000000", "1563.00000000", "1564.42000000", "316.75260000", 1744790339999, "495351.53705500", 1634, "179.99710000", "281468.40033000", "0"], [1744790340000, "1564.42000000", "1564.88000000", "1564.28000000", "1564.28000000", "180.78790000", 1744790399999, "282853.81409400", 665, "41.57080000", "65034.13225000", "0"], [1744790400000, "1564.28000000", "1564.28000000", "1562.43000000", "1562.50000000", "423.10760000", 1744790459999, "661419.33794600", 2067, "135.43740000", "211699.40422500", "0"], [1744790460000, "1562.51000000", "1565.16000000", "1562.36000000", "1564.66000000", "411.40210000", 1744790519999, "643351.84763300", 1674, "234.96770000", "367471.67747200", "0"], [1744790520000, "1564.65000000", "1564.72000000", "1559.50000000", "1559.76000000", "922.08000000", 1744790579999, "1439773.94019600", 3684, "216.78410000", "338450.50369500", "0"], [1744790580000, "1559.79000000", "1561.46000000", "1558.99000000", "1560.58000000", "614.92260000", 1744790639999, "959506.07696200", 2447, "288.92700000", "450799.54307400", "0"], [1744790640000, "1560.58000000", "1561.70000000", "1560.22000000", "1561.34000000", "240.16830000", 1744790699999, "374875.41483000", 1164, "132.69280000", "207090.92235200", "0"], [1744790700000, "1561.34000000", "1562.92000000", "1560.07000000", "1562.40000000", "269.95400000", 1744790759999, "421625.06440100", 1676, "90.40860000", "141163.56804300", "0"], [1744790760000, "1562.39000000", "1565.36000000", "1562.39000000", "1564.70000000", "289.30170000", 1744790819999, "452493.60664800", 2022, "221.76030000", "346867.28602900", "0"], [1744790820000, "1564.69000000", "1565.19000000", "1563.63000000", "1563.70000000", "867.22590000", 1744790879999, "1356854.12691100", 2126, "451.32340000", "706100.21938900", "0"], [1744790880000, "1563.70000000", "1564.20000000", "1560.83000000", "1561.07000000", "285.95130000", 1744790939999, "446920.25029600", 1765, "57.92640000", "90555.96287900", "0"], [1744790940000, "1561.07000000", "1561.57000000", "1558.37000000", "1560.69000000", "641.70810000", 1744790999999, "1001004.15065100", 2904, "220.23150000", "343498.67133200", "0"], [1744791000000, "1560.69000000", "1561.06000000", "1559.81000000", "1560.42000000", "210.38470000", 1744791059999, "328328.92798500", 1308, "69.61550000", "108634.04130700", "0"], [1744791060000, "1560.43000000", "1562.00000000", "1560.43000000", "1561.11000000", "298.25900000", 1744791119999, "465699.07852600", 1653, "143.57980000", "224152.18045100", "0"], [1744791120000, "1561.11000000", "1561.40000000", "1560.00000000", "1561.39000000", "199.50680000", 1744791179999, "311408.63703000", 1301, "98.45280000", "153678.93657100", "0"], [1744791180000, "1561.39000000", "1561.39000000", "1557.12000000", "1557.61000000", "588.18570000", 1744791239999, "916836.41880300", 4093, "253.38290000", "395006.36991900", "0"], [1744791240000, "1557.61000000", "1559.69000000", "1557.60000000", "1558.71000000", "322.41780000", 1744791299999, "502501.72679800", 2259, "171.41570000", "267152.16241100", "0"], [1744791300000, "1558.70000000", "1559.05000000", "1557.92000000", "1558.04000000", "217.72830000", 1744791359999, "339351.31599700", 1749, "149.37420000", "232816.15726800", "0"], [1744791360000, "1558.04000000", "1562.65000000", "1558.04000000", "1561.41000000", "384.20820000", 1744791419999, "599656.10491400", 2117, "228.03070000", "355720.99225300", "0"], [1744791420000, "1561.40000000", "1561.40000000", "1556.70000000", "1558.64000000", "449.56670000", 1744791479999, "700814.95596800", 3182, "143.69000000", "223864.30973500", "0"], [1744791480000, "1558.61000000", "1560.19000000", "1558.45000000", "1559.50000000", "162.16490000", 1744791539999, "252892.67359700", 1838, "89.14630000", "139025.40657800", "0"], [1744791540000, "1559.49000000", "1561.56000000", "1558.04000000", "1561.55000000", "302.47710000", 1744791599999, "471749.78986900", 1642, "142.78540000", "222739.86299300", "0"], [1744791600000, "1561.55000000", "1562.01000000", "1559.81000000", "1561.36000000", "664.49830000", 1744791659999, "1037618.47649000", 2306, "577.69800000", "902109.66818200", "0"], [1744791660000, "1561.36000000", "1562.64000000", "1561.36000000", "1562.49000000", "142.32640000", 1744791719999, "222339.78035300", 936, "110.96230000", "173339.67934400", "0"], [1744791720000, "1562.49000000", "1563.44000000", "1562.49000000", "1563.24000000", "322.59060000", 1744791779999, "504240.85421100", 1498, "234.33070000", "366272.90248600", "0"], [1744791780000, "1563.25000000", "1563.88000000", "1562.85000000", "1563.06000000", "188.69570000", 1744791839999, "294967.01735300", 1359, "135.57660000", "211924.66520700", "0"], [1744791840000, "1563.07000000", "1563.50000000", "1562.95000000", "1563.50000000", "192.73810000", 1744791899999, "301282.21386400", 933, "101.97670000", "159401.97679900", "0"], [1744791900000, "1563.50000000", "1565.04000000", "1563.50000000", "1564.32000000", "268.17030000", 1744791959999, "419496.30650300", 1491, "207.88510000", "325185.10248300", "0"], [1744791960000, "1564.31000000", "1565.60000000", "1564.07000000", "1564.46000000", "247.50940000", 1744792019999, "387285.58395900", 1190, "86.37750000", "135131.86107500", "0"], [1744792020000, "1564.46000000", "1571.44000000", "1564.11000000", "1571.44000000", "1843.61530000", 1744792079999, "2890120.23628700", 6010, "1352.02050000", "2119149.22717600", "0"], [1744792080000, "1571.43000000", "1574.40000000", "1569.96000000", "1573.91000000", "1425.90790000", 1744792139999, "2242145.61018000", 7314, "650.38270000", "1022659.73326800", "0"], [1744792140000, "1573.90000000", "1575.50000000", "1570.88000000", "1571.19000000", "912.41910000", 1744792199999, "1435785.09411400", 4254, "482.96740000", "760027.13961600", "0"], [1744792200000, "1571.19000000", "1574.85000000", "1571.19000000", "1572.94000000", "571.52190000", 1744792259999, "899154.94088500", 3927, "313.84690000", "493614.03946800", "0"], [1744792260000, "1572.94000000", "1573.97000000", "1572.12000000", "1573.55000000", "505.77920000", 1744792319999, "795760.37442000", 2968, "221.59340000", "348630.60886800", "0"], [1744792320000, "1573.56000000", "1575.64000000", "1572.67000000", "1575.11000000", "466.01300000", 1744792379999, "733892.84670800", 3393, "185.73890000", "292487.44746800", "0"], [1744792380000, "1575.11000000", "1578.40000000", "1574.03000000", "1577.06000000", "511.54060000", 1744792439999, "806441.25714100", 3898, "321.44040000", "506894.97829200", "0"], [1744792440000, "1577.08000000", "1577.13000000", "1574.48000000", "1575.36000000", "716.51940000", 1744792499999, "1128972.23716900", 2872, "276.32680000", "435551.67275100", "0"], [1744792500000, "1575.36000000", "1577.12000000", "1574.76000000", "1574.83000000", "204.17890000", 1744792559999, "321847.49985400", 2284, "114.89680000", "181130.64703000", "0"], [1744792560000, "1574.83000000", "1575.69000000", "1574.02000000", "1574.03000000", "141.71020000", 1744792619999, "223177.88096500", 1433, "92.13520000", "145112.06305600", "0"], [1744792620000, "1574.03000000", "1576.58000000", "1574.03000000", "1576.15000000", "253.39460000", 1744792679999, "399216.40136100", 1777, "173.42290000", "273211.45142900", "0"], [1744792680000, "1576.16000000", "1577.38000000", "1575.65000000", "1577.36000000", "402.75680000", 1744792739999, "635071.68447000", 1936, "227.46210000", "358619.73827300", "0"], [1744792740000, "1577.37000000", "1577.37000000", "1576.62000000", "1576.68000000", "182.58510000", 1744792799999, "287923.93187900", 1120, "98.82550000", "155829.46338100", "0"], [1744792800000, "1576.69000000", "1577.89000000", "1575.43000000", "1577.74000000", "393.96180000", 1744792859999, "621060.83486100", 1716, "119.29490000", "188080.44700000", "0"], [1744792860000, "1577.74000000", "1582.40000000", "1577.32000000", "1581.71000000", "707.86650000", 1744792919999, "1118660.35685300", 3989, "502.96280000", "794804.54764100", "0"], [1744792920000, "1581.70000000", "1583.48000000", "1581.18000000", "1582.70000000", "712.21610000", 1744792979999, "1127135.95291500", 3522, "396.25570000", "627095.42594000", "0"], [1744792980000, "1582.70000000", "1583.00000000", "1580.96000000", "1580.96000000", "393.76790000", 1744793039999, "622967.45063400", 1644, "134.64990000", "213056.10135400", "0"], [1744793040000, "1580.96000000", "1581.16000000", "1579.85000000", "1580.29000000", "362.52800000", 1744793099999, "572934.72022600", 1296, "144.72020000", "228708.59386700", "0"], [1744793100000, "1580.28000000", "1582.45000000", "1579.70000000", "1581.16000000", "587.11490000", 1744793159999, "928250.17728500", 2464, "339.44940000", "536666.18195700", "0"], [1744793160000, "1581.17000000", "1581.17000000", "1578.96000000", "1580.60000000", "752.67250000", 1744793219999, "1188898.25473900", 1904, "384.86240000", "608008.20548400", "0"], [1744793220000, "1580.60000000", "1582.18000000", "1579.73000000", "1579.77000000", "438.66020000", 1744793279999, "693610.57084200", 1933, "279.55300000", "442023.37302700", "0"], [1744793280000, "1579.77000000", "1579.78000000", "1578.02000000", "1578.44000000", "471.91220000", 1744793339999, "745085.91569000", 2316, "209.24800000", "330376.14467800", "0"], [1744793340000, "1578.45000000", "1578.60000000", "1577.51000000", "1577.99000000", "225.20220000", 1744793399999, "355372.09974400", 1432, "99.92200000", "157663.48060800", "0"], [1744793400000, "1578.00000000", "1579.78000000", "1577.78000000", "1579.11000000", "263.71070000", 1744793459999, "416350.87725700", 1218, "177.26030000", "279834.23636100", "0"], [1744793460000, "1579.11000000", "1579.12000000", "1577.33000000", "1577.72000000", "192.77430000", 1744793519999, "304206.22754700", 1633, "136.16270000", "214872.19080900", "0"], [1744793520000, "1577.72000000", "1578.06000000", "1575.81000000", "1576.97000000", "232.96090000", 1744793579999, "367321.16366300", 1799, "85.66690000", "135084.44542400", "0"], [1744793580000, "1576.96000000", "1577.14000000", "1576.09000000", "1576.09000000", "167.67450000", 1744793639999, "264394.34697200", 985, "83.27650000", "131315.84132800", "0"], [1744793640000, "1576.08000000", "1576.42000000", "1575.51000000", "1575.96000000", "147.46000000", 1744793699999, "232397.80472300", 1258, "72.29350000", "113924.51847300", "0"], [1744793700000, "1575.95000000", "1577.09000000", "1574.59000000", "1576.78000000", "280.07480000", 1744793759999, "441219.21903300", 1523, "94.85580000", "149482.45401600", "0"], [1744793760000, "1576.78000000", "1577.08000000", "1573.70000000", "1574.81000000", "297.03140000", 1744793819999, "467800.77964700", 1686, "157.71490000", "248380.40268100", "0"], [1744793820000, "1574.82000000", "1576.13000000", "1574.82000000", "1575.07000000", "76.93070000", 1744793879999, "121203.63750100", 773, "35.29740000", "55606.11832200", "0"], [1744793880000, "1575.07000000", "1576.40000000", "1575.02000000", "1575.73000000", "232.89890000", 1744793939999, "366991.17283200", 1463, "78.97500000", "124444.90715500", "0"], [1744793940000, "1575.72000000", "1575.85000000", "1574.37000000", "1575.49000000", "160.16470000", 1744793999999, "252263.99522700", 981, "96.72110000", "152326.52004300", "0"], [1744794000000, "1575.49000000", "1576.08000000", "1574.77000000", "1574.77000000", "179.27980000", 1744794059999, "282485.93896000", 1421, "65.37560000", "102988.91461300", "0"], [1744794060000, "1574.78000000", "1575.60000000", "1574.41000000", "1574.82000000", "182.28820000", 1744794119999, "287088.13440100", 1719, "123.51810000", "194516.06058100", "0"], [1744794120000, "1574.82000000", "1577.80000000", "1574.82000000", "1577.07000000", "169.27640000", 1744794179999, "266919.38282000", 1660, "78.16440000", "123216.91441200", "0"], [1744794180000, "1577.07000000", "1577.50000000", "1575.88000000", "1576.37000000", "136.75980000", 1744794239999, "215649.48537300", 1210, "55.46800000", "87462.45239800", "0"], [1744794240000, "1576.37000000", "1576.86000000", "1575.30000000", "1575.30000000", "169.16120000", 1744794299999, "266643.10124900", 1354, "42.91780000", "67650.10689800", "0"], [1744794300000, "1575.30000000", "1576.57000000", "1574.28000000", "1574.79000000", "201.81080000", 1744794359999, "317919.93229800", 2022, "81.81220000", "128870.84610900", "0"], [1744794360000, "1574.80000000", "1576.39000000", "1574.80000000", "1575.75000000", "175.94590000", 1744794419999, "277233.86577100", 1606, "89.87400000", "141606.57390300", "0"], [1744794420000, "1575.74000000", "1577.99000000", "1575.74000000", "1577.99000000", "175.62630000", 1744794479999, "276955.72379600", 1402, "108.81780000", "171595.99984700", "0"], [1744794480000, "1577.99000000", "1578.51000000", "1577.41000000", "1577.50000000", "209.56840000", 1744794539999, "330706.76297600", 1545, "89.23670000", "140809.00444500", "0"], [1744794540000, "1577.50000000", "1577.50000000", "1575.41000000", "1576.08000000", "243.64140000", 1744794599999, "383990.38850500", 1714, "139.90140000", "220475.94226000", "0"], [1744794600000, "1576.08000000", "1577.09000000", "1575.74000000", "1576.99000000", "200.27160000", 1744794659999, "315714.31028600", 1897, "64.97030000", "102418.17778700", "0"], [1744794660000, "1577.00000000", "1578.15000000", "1577.00000000", "1577.06000000", "260.23300000", 1744794719999, "410519.52746200", 1215, "169.42760000", "267279.62003200", "0"], [1744794720000, "1577.06000000", "1577.39000000", "1575.61000000", "1575.61000000", "116.73480000", 1744794779999, "184061.11907900", 1219, "49.09530000", "77414.29696100", "0"], [1744794780000, "1575.62000000", "1576.58000000", "1575.52000000", "1576.14000000", "220.96230000", 1744794839999, "348264.13441200", 1148, "110.63750000", "174365.95058700", "0"], [1744794840000, "1576.14000000", "1577.33000000", "1576.14000000", "1577.33000000", "136.09860000", 1744794899999, "214574.26916400", 754, "83.10050000", "131015.75526100", "0"], [1744794900000, "1577.33000000", "1579.00000000", "1576.34000000", "1578.44000000", "161.24360000", 1744794959999, "254402.54703600", 1805, "79.71270000", "125773.76291200", "0"], [1744794960000, "1578.44000000", "1579.64000000", "1576.66000000", "1577.09000000", "277.86510000", 1744795019999, "438508.89326600", 1858, "88.23410000", "139244.35734200", "0"], [1744795020000, "1577.09000000", "1578.58000000", "1577.09000000", "1577.35000000", "170.82920000", 1744795079999, "269538.28050200", 1340, "83.42290000", "131608.47939400", "0"], [1744795080000, "1577.36000000", "1577.58000000", "1576.36000000", "1576.44000000", "150.64070000", 1744795139999, "237536.93317500", 1257, "70.02750000", "110424.76470500", "0"], [1744795140000, "1576.43000000", "1578.10000000", "1576.43000000", "1577.08000000", "122.09180000", 1744795199999, "192578.17893700", 1105, "89.20770000", "140699.76061700", "0"], [1744795200000, "1577.09000000", "1578.10000000", "1576.90000000", "1577.90000000", "100.66010000", 1744795259999, "158770.78676200", 1117, "73.37140000", "115728.71352000", "0"], [1744795260000, "1577.90000000", "1577.90000000", "1576.35000000", "1576.63000000", "299.04240000", 1744795319999, "471551.75637700", 949, "73.18840000", "115394.94872600", "0"], [1744795320000, "1576.63000000", "1576.63000000", "1575.79000000", "1575.81000000", "153.17610000", 1744795379999, "241419.31403600", 916, "44.06110000", "69438.45456200", "0"], [1744795380000, "1575.81000000", "1575.82000000", "1575.00000000", "1575.12000000", "135.27510000", 1744795439999, "213110.28551600", 865, "57.97940000", "91336.98964900", "0"], [1744795440000, "1575.12000000", "1575.48000000", "1574.30000000", "1574.37000000", "196.71920000", 1744795499999, "309830.07276900", 1009, "94.29790000", "148516.79367500", "0"], [1744795500000, "1574.36000000", "1575.13000000", "1574.36000000", "1574.99000000", "195.26150000", 1744795559999, "307466.03536500", 836, "163.15100000", "256898.29304400", "0"], [1744795560000, "1574.98000000", "1577.00000000", "1574.79000000", "1576.10000000", "172.79690000", 1744795619999, "272280.26009800", 1189, "102.97640000", "162234.75726400", "0"], [1744795620000, "1576.10000000", "1576.10000000", "1575.37000000", "1575.81000000", "80.80290000", 1744795679999, "127335.09957600", 785, "62.89100000", "99107.17286800", "0"], [1744795680000, "1575.82000000", "1575.83000000", "1574.61000000", "1574.61000000", "79.78070000", 1744795739999, "125670.45684000", 536, "42.79810000", "67413.48911700", "0"], [1744795740000, "1574.61000000", "1575.12000000", "1574.24000000", "1575.00000000", "232.29130000", 1744795799999, "365793.37904600", 815, "169.89490000", "267533.16084500", "0"], [1744795800000, "1575.01000000", "1575.39000000", "1573.40000000", "1573.46000000", "407.62510000", 1744795859999, "641894.23457800", 1516, "82.03480000", "129161.27317700", "0"], [1744795860000, "1573.46000000", "1574.04000000", "1572.55000000", "1573.52000000", "315.67860000", 1744795919999, "496635.66801900", 1488, "148.12180000", "233038.74219900", "0"], [1744795920000, "1573.53000000", "1574.48000000", "1573.53000000", "1574.47000000", "71.38430000", 1744795979999, "112358.09812600", 721, "23.32960000", "36722.36148600", "0"], [1744795980000, "1574.47000000", "1576.60000000", "1574.47000000", "1575.34000000", "244.93020000", 1744796039999, "385873.51445800", 1425, "197.11500000", "310534.09312600", "0"], [1744796040000, "1575.34000000", "1576.14000000", "1575.23000000", "1575.65000000", "54.20280000", 1744796099999, "85397.96383400", 646, "33.51790000", "52807.50780400", "0"], [1744796100000, "1575.66000000", "1577.14000000", "1575.66000000", "1577.10000000", "195.05690000", 1744796159999, "307515.04034600", 1023, "134.94410000", "212745.03601200", "0"], [1744796160000, "1577.11000000", "1577.11000000", "1575.44000000", "1575.86000000", "162.70720000", 1744796219999, "256459.26397200", 1162, "44.87360000", "70714.54322600", "0"], [1744796220000, "1575.86000000", "1575.87000000", "1574.34000000", "1575.28000000", "198.65950000", 1744796279999, "312881.88026000", 1095, "73.10040000", "115115.56731800", "0"], [1744796280000, "1575.29000000", "1576.33000000", "1575.13000000", "1575.64000000", "77.17850000", 1744796339999, "121621.46283900", 860, "45.89590000", "72326.50772500", "0"], [1744796340000, "1575.64000000", "1575.64000000", "1574.78000000", "1574.79000000", "36.52370000", 1744796399999, "57534.86822100", 578, "7.28980000", "11484.18761900", "0"], [1744796400000, "1574.78000000", "1574.82000000", "1574.48000000", "1574.82000000", "63.93830000", 1744796459999, "100675.97268000", 350, "53.46010000", "84176.00258700", "0"], [1744796460000, "1574.81000000", "1575.88000000", "1574.26000000", "1574.47000000", "100.93940000", 1744796519999, "158989.89485200", 788, "50.16190000", "79001.82697600", "0"], [1744796520000, "1574.47000000", "1574.47000000", "1573.60000000", "1573.89000000", "104.67480000", 1744796579999, "164749.21885000", 720, "34.26320000", "53923.58112100", "0"], [1744796580000, "1573.89000000", "1573.91000000", "1572.93000000", "1572.96000000", "60.00140000", 1744796639999, "94413.48595600", 558, "24.07180000", "37873.09293500", "0"], [1744796640000, "1572.95000000", "1572.95000000", "1571.60000000", "1572.45000000", "862.95470000", 1744796699999, "1356804.93512700", 1401, "154.56330000", "243043.26026700", "0"], [1744796700000, "1572.45000000", "1574.26000000", "1572.06000000", "1573.11000000", "598.77680000", 1744796759999, "942298.99935800", 987, "542.84840000", "854298.61375300", "0"], [1744796760000, "1573.12000000", "1573.12000000", "1570.30000000", "1570.52000000", "543.93670000", 1744796819999, "855244.59196700", 1467, "85.79180000", "134780.62083100", "0"], [1744796820000, "1570.52000000", "1570.53000000", "1569.05000000", "1569.50000000", "441.83410000", 1744796879999, "693524.76708100", 2075, "194.98520000", "306032.36726100", "0"], [1744796880000, "1569.50000000", "1570.11000000", "1568.62000000", "1569.10000000", "185.90770000", 1744796939999, "291769.40158500", 1227, "64.09350000", "100585.80522800", "0"], [1744796940000, "1569.10000000", "1569.10000000", "1567.54000000", "1568.46000000", "241.73880000", 1744796999999, "379098.88388800", 1724, "129.32770000", "202805.78518900", "0"], [1744797000000, "1568.46000000", "1570.60000000", "1568.46000000", "1570.60000000", "354.98870000", 1744797059999, "557213.13774100", 1735, "200.28980000", "314352.17919900", "0"], [1744797060000, "1570.59000000", "1570.64000000", "1570.05000000", "1570.29000000", "170.17690000", 1744797119999, "267244.76024100", 1024, "49.97800000", "78479.83455800", "0"], [1744797120000, "1570.27000000", "1571.34000000", "1569.35000000", "1570.89000000", "123.89900000", 1744797179999, "194573.76329100", 1295, "78.62190000", "123460.55234400", "0"], [1744797180000, "1570.89000000", "1571.50000000", "1570.75000000", "1570.82000000", "120.54370000", 1744797239999, "189381.34838100", 730, "89.20470000", "140140.83774800", "0"], [1744797240000, "1570.83000000", "1571.26000000", "1570.66000000", "1571.11000000", "122.11230000", 1744797299999, "191815.99789200", 718, "83.71780000", "131504.26653000", "0"], [1744797300000, "1571.11000000", "1571.11000000", "1570.10000000", "1570.56000000", "74.51510000", 1744797359999, "117026.99249600", 735, "33.08700000", "51959.51186100", "0"], [1744797360000, "1570.57000000", "1571.45000000", "1568.66000000", "1568.85000000", "280.40570000", 1744797419999, "440205.65671200", 1472, "80.81710000", "126869.05646700", "0"], [1744797420000, "1568.86000000", "1569.79000000", "1568.86000000", "1569.79000000", "93.37690000", 1744797479999, "146543.18125900", 765, "66.98780000", "105122.78107000", "0"], [1744797480000, "1569.78000000", "1569.79000000", "1568.88000000", "1569.28000000", "131.20250000", 1744797539999, "205897.53040500", 871, "52.50530000", "82401.97082400", "0"], [1744797540000, "1569.28000000", "1569.57000000", "1568.06000000", "1568.28000000", "708.51850000", 1744797599999, "1111248.05721100", 1394, "222.72180000", "349351.39361800", "0"], [1744797600000, "1568.28000000", "1569.97000000", "1567.70000000", "1569.04000000", "464.69910000", 1744797659999, "729082.49284500", 2201, "159.58210000", "250333.77153600", "0"], [1744797660000, "1569.04000000", "1569.70000000", "1568.74000000", "1569.70000000", "132.47650000", 1744797719999, "207876.93593400", 942, "37.21160000", "58388.35408800", "0"], [1744797720000, "1569.70000000", "1572.07000000", "1569.12000000", "1572.07000000", "146.28490000", 1744797779999, "229708.35313600", 1147, "110.92500000", "174206.22112500", "0"], [1744797780000, "1572.07000000", "1573.04000000", "1571.30000000", "1572.60000000", "295.43510000", 1744797839999, "464547.51014500", 1706, "143.06290000", "224944.39763500", "0"], [1744797840000, "1572.61000000", "1572.76000000", "1571.98000000", "1572.76000000", "124.26520000", 1744797899999, "195397.01164600", 1111, "69.83180000", "109805.29292000", "0"], [1744797900000, "1572.78000000", "1573.30000000", "1572.61000000", "1572.74000000", "119.63250000", 1744797959999, "188173.14510600", 740, "71.32150000", "112181.64300300", "0"], [1744797960000, "1572.75000000", "1573.35000000", "1572.01000000", "1573.29000000", "227.72510000", 1744798019999, "358128.62281400", 1069, "153.30480000", "241087.77881700", "0"], [1744798020000, "1573.29000000", "1573.70000000", "1570.90000000", "1570.90000000", "269.71880000", 1744798079999, "424130.25129400", 1459, "63.99620000", "100665.48389000", "0"], [1744798080000, "1570.88000000", "1571.81000000", "1570.50000000", "1571.65000000", "124.08760000", 1744798139999, "194948.88598100", 930, "54.36690000", "85404.51077300", "0"], [1744798140000, "1571.64000000", "1572.12000000", "1571.14000000", "1571.46000000", "152.24400000", 1744798199999, "239264.18890900", 1268, "120.40570000", "189223.67140500", "0"], [1744798200000, "1571.46000000", "1572.95000000", "1571.40000000", "1572.50000000", "100.74050000", 1744798259999, "158372.92863600", 898, "72.35390000", "113735.70107500", "0"], [1744798260000, "1572.50000000", "1573.59000000", "1572.50000000", "1573.45000000", "99.96240000", 1744798319999, "157222.98468200", 926, "81.65470000", "128423.30727900", "0"], [1744798320000, "1573.44000000", "1573.61000000", "1572.62000000", "1573.11000000", "157.60030000", 1744798379999, "247917.11494400", 762, "102.90650000", "161860.53480400", "0"], [1744798380000, "1573.11000000", "1573.64000000", "1573.10000000", "1573.34000000", "42.36750000", 1744798439999, "66658.56421800", 420, "33.68230000", "52994.01563500", "0"], [1744798440000, "1573.35000000", "1573.48000000", "1573.32000000", "1573.33000000", "66.66570000", 1744798499999, "104893.70492700", 292, "13.71240000", "21574.57981000", "0"], [1744798500000, "1573.32000000", "1573.32000000", "1572.23000000", "1573.12000000", "145.68750000", 1744798559999, "229144.52279700", 936, "68.37650000", "107525.40141900", "0"], [1744798560000, "1573.11000000", "1574.26000000", "1572.64000000", "1574.13000000", "128.13420000", 1744798619999, "201628.36353800", 1433, "99.51670000", "156600.77713500", "0"], [1744798620000, "1574.13000000", "1575.30000000", "1574.12000000", "1575.12000000", "287.22800000", 1744798679999, "452313.22970300", 1562, "179.65630000", "282903.28428200", "0"], [1744798680000, "1575.12000000", "1576.55000000", "1573.82000000", "1576.55000000", "433.59840000", 1744798739999, "682975.76383700", 2492, "308.58670000", "486050.95414400", "0"], [1744798740000, "1576.55000000", "1578.62000000", "1575.76000000", "1578.49000000", "833.70370000", 1744798799999, "1315023.56123000", 3209, "493.47610000", "778447.00813100", "0"], [1744798800000, "1578.48000000", "1579.06000000", "1576.99000000", "1577.60000000", "339.55850000", 1744798859999, "535783.26149900", 1738, "191.79640000", "302670.28537500", "0"], [1744798860000, "1577.59000000", "1577.59000000", "1576.03000000", "1576.19000000", "128.63840000", 1744798919999, "202808.99663300", 998, "70.61630000", "111319.30027700", "0"], [1744798920000, "1576.20000000", "1579.41000000", "1576.20000000", "1579.15000000", "184.13880000", 1744798979999, "290624.15703600", 2075, "137.42560000", "216880.69244500", "0"], [1744798980000, "1579.15000000", "1581.64000000", "1579.08000000", "1579.87000000", "377.25860000", 1744799039999, "596192.19709500", 2674, "271.90470000", "429657.48701400", "0"], [1744799040000, "1579.87000000", "1579.87000000", "1578.20000000", "1578.75000000", "134.33580000", 1744799099999, "212129.73906000", 1082, "50.70920000", "80085.18159000", "0"], [1744799100000, "1578.75000000", "1579.86000000", "1578.14000000", "1579.48000000", "67.17020000", 1744799159999, "106071.94244700", 896, "46.38430000", "73246.85071700", "0"], [1744799160000, "1579.49000000", "1579.80000000", "1578.53000000", "1579.50000000", "174.98850000", 1744799219999, "276352.04337700", 946, "112.56920000", "177776.89378300", "0"], [1744799220000, "1579.50000000", "1579.92000000", "1578.51000000", "1578.81000000", "242.94930000", 1744799279999, "383650.10153700", 873, "139.04520000", "219573.82847500", "0"], [1744799280000, "1578.80000000", "1579.92000000", "1578.51000000", "1579.92000000", "165.15680000", 1744799339999, "260769.93968300", 857, "114.28030000", "180446.84274600", "0"], [1744799340000, "1579.91000000", "1580.01000000", "1579.55000000", "1580.00000000", "170.22310000", 1744799399999, "268932.95916300", 1629, "111.68350000", "176453.26701600", "0"], [1744799400000, "1580.00000000", "1580.74000000", "1578.55000000", "1578.86000000", "415.02020000", 1744799459999, "655588.88640100", 3357, "177.73980000", "280750.25043800", "0"], [1744799460000, "1578.87000000", "1579.84000000", "1578.67000000", "1579.32000000", "159.83040000", 1744799519999, "252415.08301000", 2250, "76.15960000", "120262.58154500", "0"], [1744799520000, "1579.32000000", "1580.03000000", "1578.77000000", "1578.77000000", "138.69940000", 1744799579999, "219047.48451300", 1205, "83.26440000", "131502.11217400", "0"], [1744799580000, "1578.78000000", "1578.98000000", "1578.30000000", "1578.67000000", "63.20240000", 1744799639999, "99774.22258800", 495, "38.70750000", "61104.44281200", "0"], [1744799640000, "1578.68000000", "1579.15000000", "1578.36000000", "1578.75000000", "65.78870000", 1744799699999, "103864.44232100", 544, "24.91460000", "39333.65976500", "0"], [1744799700000, "1578.76000000", "1580.09000000", "1578.72000000", "1579.80000000", "86.47900000", 1744799759999, "136585.86121800", 1040, "57.75110000", "91209.11947700", "0"], [1744799760000, "1579.79000000", "1579.79000000", "1578.53000000", "1579.33000000", "84.08870000", 1744799819999, "132781.23184700", 698, "29.80290000", "47057.54217900", "0"], [1744799820000, "1579.32000000", "1580.59000000", "1578.67000000", "1578.76000000", "157.74710000", 1744799879999, "249166.78660200", 1129, "91.45440000", "144444.39518200", "0"], [1744799880000, "1578.76000000", "1579.78000000", "1578.65000000", "1579.50000000", "96.45770000", 1744799939999, "152322.07204000", 895, "65.01610000", "102664.43892300", "0"], [1744799940000, "1579.51000000", "1579.76000000", "1578.43000000", "1578.78000000", "62.15160000", 1744799999999, "98129.13133000", 578, "27.58810000", "43555.01978900", "0"], [1744800000000, "1578.78000000", "1579.81000000", "1578.54000000", "1579.50000000", "57.60450000", 1744800059999, "90963.10962500", 828, "32.24560000", "50922.06292800", "0"], [1744800060000, "1579.50000000", "1580.11000000", "1578.48000000", "1578.71000000", "102.70070000", 1744800119999, "162169.39532200", 928, "34.70140000", "54795.22651500", "0"], [1744800120000, "1578.71000000", "1579.00000000", "1578.68000000", "1578.94000000", "38.57810000", 1744800179999, "60909.25525000", 378, "31.93280000", "50416.86887100", "0"], [1744800180000, "1578.95000000", "1579.24000000", "1578.71000000", "1578.83000000", "42.84120000", 1744800239999, "67646.39415400", 429, "16.53560000", "26109.31595800", "0"], [1744800240000, "1578.84000000", "1579.86000000", "1578.83000000", "1579.78000000", "84.09690000", 1744800299999, "132801.58489500", 483, "48.80560000", "77073.39245100", "0"], [1744800300000, "1579.78000000", "1580.57000000", "1579.63000000", "1580.16000000", "124.31990000", 1744800359999, "196423.85531500", 645, "95.50190000", "150894.67608700", "0"], [1744800360000, "1580.16000000", "1581.84000000", "1580.16000000", "1581.14000000", "181.48830000", 1744800419999, "286991.07902800", 865, "109.20660000", "172685.21841200", "0"], [1744800420000, "1581.13000000", "1581.56000000", "1580.16000000", "1580.73000000", "182.06290000", 1744800479999, "287782.97614900", 866, "54.86860000", "86720.17958900", "0"], [1744800480000, "1580.74000000", "1581.20000000", "1580.58000000", "1580.89000000", "57.69550000", 1744800539999, "91216.91860300", 623, "48.26250000", "76303.94126300", "0"], [1744800540000, "1580.89000000", "1580.91000000", "1580.23000000", "1580.34000000", "89.47240000", 1744800599999, "141400.23119300", 1334, "37.73280000", "59630.69714200", "0"], [1744800600000, "1580.35000000", "1581.86000000", "1580.29000000", "1581.85000000", "193.62690000", 1744800659999, "306100.97900400", 2329, "116.07580000", "183501.17114000", "0"], [1744800660000, "1581.85000000", "1584.26000000", "1581.29000000", "1581.50000000", "2530.14720000", 1744800719999, "4005355.28619400", 3546, "2103.60290000", "3330474.03483600", "0"], [1744800720000, "1581.49000000", "1582.77000000", "1581.49000000", "1582.75000000", "83.87710000", 1744800779999, "132704.07519700", 616, "67.93490000", "107475.35966600", "0"], [1744800780000, "1582.74000000", "1582.74000000", "1581.37000000", "1581.59000000", "61.17190000", 1744800839999, "96778.39879200", 650, "11.67570000", "18468.78459200", "0"], [1744800840000, "1581.59000000", "1582.10000000", "1581.31000000", "1581.55000000", "125.65880000", 1744800899999, "198742.15628900", 873, "89.97330000", "142298.76159700", "0"], [1744800900000, "1581.55000000", "1581.90000000", "1581.47000000", "1581.61000000", "48.55260000", 1744800959999, "76792.70107800", 575, "24.97320000", "39497.86854600", "0"], [1744800960000, "1581.61000000", "1581.68000000", "1581.16000000", "1581.17000000", "62.33920000", 1744801019999, "98581.47390500", 349, "22.61980000", "35768.55415500", "0"], [1744801020000, "1581.17000000", "1581.68000000", "1581.15000000", "1581.16000000", "106.99860000", 1744801079999, "169195.41922700", 602, "47.37750000", "74917.71498100", "0"], [1744801080000, "1581.16000000", "1581.19000000", "1580.42000000", "1581.19000000", "171.18530000", 1744801139999, "270598.15208300", 889, "98.65300000", "155943.48882200", "0"], [1744801140000, "1581.20000000", "1581.63000000", "1581.10000000", "1581.62000000", "204.94200000", 1744801199999, "324072.94545300", 549, "154.78660000", "244762.06228800", "0"], [1744801200000, "1581.63000000", "1582.56000000", "1581.27000000", "1582.56000000", "183.17260000", 1744801259999, "289744.35230700", 2824, "98.49700000", "155810.74641000", "0"], [1744801260000, "1582.55000000", "1582.56000000", "1580.24000000", "1580.24000000", "220.75730000", 1744801319999, "349060.20495600", 2606, "49.19380000", "77792.16707600", "0"], [1744801320000, "1580.25000000", "1582.12000000", "1580.25000000", "1581.98000000", "151.17860000", 1744801379999, "239031.30259100", 3648, "87.01800000", "137581.86581900", "0"], [1744801380000, "1581.99000000", "1584.24000000", "1581.98000000", "1584.24000000", "434.56110000", 1744801439999, "688091.26954700", 3368, "307.24450000", "486527.96255200", "0"], [1744801440000, "1584.24000000", "1584.43000000", "1581.74000000", "1581.75000000", "811.84760000", 1744801499999, "1285808.17365700", 2828, "610.80130000", "967480.12895600", "0"], [1744801500000, "1581.74000000", "1581.75000000", "1580.65000000", "1580.65000000", "160.74230000", 1744801559999, "254157.57159000", 2072, "51.91310000", "82086.43088900", "0"], [1744801560000, "1580.66000000", "1581.41000000", "1580.00000000", "1580.19000000", "269.15020000", 1744801619999, "425400.09455900", 3176, "108.40870000", "171354.56441000", "0"], [1744801620000, "1580.20000000", "1581.64000000", "1580.19000000", "1581.50000000", "160.15710000", 1744801679999, "253187.96138200", 2367, "97.70840000", "154464.68925500", "0"], [1744801680000, "1581.50000000", "1583.44000000", "1581.04000000", "1583.43000000", "147.91500000", 1744801739999, "233986.99768300", 2218, "99.17670000", "156892.08935500", "0"], [1744801740000, "1583.44000000", "1584.46000000", "1582.89000000", "1584.00000000", "176.51660000", 1744801799999, "279497.70189500", 2569, "127.12110000", "201280.07766500", "0"], [1744801800000, "1584.00000000", "1584.26000000", "1583.54000000", "1584.00000000", "81.12480000", 1744801859999, "128497.56173000", 2082, "38.29490000", "60657.42652100", "0"], [1744801860000, "1584.00000000", "1584.60000000", "1583.70000000", "1584.60000000", "750.22010000", 1744801919999, "1188370.42204800", 1627, "140.20550000", "222077.33316700", "0"], [1744801920000, "1584.60000000", "1586.10000000", "1583.82000000", "1583.87000000", "512.39920000", 1744801979999, "812243.56458200", 2214, "274.05830000", "434477.65292900", "0"], [1744801980000, "1583.87000000", "1584.74000000", "1583.00000000", "1583.13000000", "104.79270000", 1744802039999, "165968.84881700", 897, "48.65430000", "77053.66125600", "0"], [1744802040000, "1583.13000000", "1583.54000000", "1583.12000000", "1583.54000000", "65.81750000", 1744802099999, "104201.87428000", 451, "63.25340000", "100142.37731900", "0"], [1744802100000, "1583.54000000", "1584.95000000", "1583.54000000", "1583.98000000", "175.26830000", 1744802159999, "277629.19840500", 1329, "46.39470000", "73491.05105700", "0"], [1744802160000, "1583.99000000", "1584.41000000", "1583.17000000", "1583.86000000", "150.44200000", 1744802219999, "238263.60306300", 1206, "52.21960000", "82705.13254900", "0"], [1744802220000, "1583.87000000", "1584.18000000", "1583.20000000", "1583.20000000", "76.22640000", 1744802279999, "120722.09578300", 474, "14.30770000", "22661.66238600", "0"], [1744802280000, "1583.21000000", "1583.21000000", "1581.44000000", "1581.95000000", "197.65520000", 1744802339999, "312684.74116600", 1127, "87.22400000", "137957.82297900", "0"], [1744802340000, "1581.96000000", "1584.13000000", "1581.96000000", "1583.80000000", "208.73290000", 1744802399999, "330416.35149400", 1370, "142.80290000", "226068.67769000", "0"], [1744802400000, "1583.80000000", "1583.99000000", "1581.40000000", "1581.56000000", "379.79440000", 1744802459999, "601193.05122200", 1369, "84.72300000", "134120.56093000", "0"], [1744802460000, "1581.57000000", "1582.01000000", "1581.21000000", "1581.89000000", "90.59060000", 1744802519999, "143268.30288200", 1087, "40.82700000", "64566.65850000", "0"], [1744802520000, "1581.89000000", "1582.25000000", "1581.13000000", "1581.13000000", "147.62050000", 1744802579999, "233530.27133200", 817, "23.84640000", "37723.66092800", "0"], [1744802580000, "1581.13000000", "1581.14000000", "1580.00000000", "1580.77000000", "228.48570000", 1744802639999, "361107.76411200", 1227, "117.23760000", "185283.83042400", "0"], [1744802640000, "1580.77000000", "1580.77000000", "1579.62000000", "1580.16000000", "256.15220000", 1744802699999, "404692.70870800", 909, "170.31810000", "269065.80329900", "0"], [1744802700000, "1580.15000000", "1580.16000000", "1578.83000000", "1578.83000000", "165.98150000", 1744802759999, "262166.99436400", 1857, "68.46500000", "108145.37310100", "0"], [1744802760000, "1578.84000000", "1580.10000000", "1578.83000000", "1579.81000000", "189.53800000", 1744802819999, "299353.27880800", 1004, "104.54280000", "165089.27551100", "0"], [1744802820000, "1579.81000000", "1580.16000000", "1579.58000000", "1579.61000000", "156.65820000", 1744802879999, "247475.67656100", 958, "75.73660000", "119639.07798700", "0"], [1744802880000, "1579.60000000", "1579.76000000", "1578.48000000", "1578.90000000", "99.92990000", 1744802939999, "157778.73221600", 1109, "55.45080000", "87541.81471000", "0"], [1744802940000, "1578.91000000", "1579.48000000", "1578.86000000", "1579.10000000", "168.92600000", 1744802999999, "266752.05621900", 1823, "94.69400000", "149527.67506900", "0"], [1744803000000, "1579.10000000", "1579.39000000", "1578.74000000", "1579.19000000", "92.80610000", 1744803059999, "146551.64958500", 1014, "52.24180000", "82496.18008000", "0"], [1744803060000, "1579.19000000", "1580.00000000", "1578.38000000", "1578.38000000", "108.16630000", 1744803119999, "170836.94988600", 1538, "31.30650000", "49443.94714600", "0"], [1744803120000, "1578.38000000", "1579.53000000", "1578.14000000", "1579.23000000", "182.63220000", 1744803179999, "288292.46651700", 1391, "91.96930000", "145184.91482400", "0"], [1744803180000, "1579.23000000", "1579.63000000", "1578.98000000", "1579.00000000", "123.73570000", 1744803239999, "195385.72117300", 502, "106.54000000", "168230.34866500", "0"], [1744803240000, "1579.01000000", "1579.01000000", "1577.99000000", "1577.99000000", "128.09100000", 1744803299999, "202188.55538500", 1130, "31.71280000", "50055.30766800", "0"], [1744803300000, "1578.00000000", "1578.59000000", "1576.80000000", "1577.39000000", "234.90280000", 1744803359999, "370571.14056800", 1502, "86.40310000", "136301.70869900", "0"], [1744803360000, "1577.39000000", "1578.09000000", "1577.10000000", "1577.61000000", "220.92210000", 1744803419999, "348553.97353100", 1035, "114.34350000", "180403.15201500", "0"], [1744803420000, "1577.62000000", "1577.62000000", "1577.10000000", "1577.29000000", "72.06270000", 1744803479999, "113673.34731400", 871, "23.86390000", "37641.97801100", "0"], [1744803480000, "1577.30000000", "1577.46000000", "1576.24000000", "1577.03000000", "104.57540000", 1744803539999, "164917.25096800", 1175, "49.12310000", "77463.53219600", "0"], [1744803540000, "1577.03000000", "1578.30000000", "1577.03000000", "1578.30000000", "55.35170000", 1744803599999, "87327.21346000", 826, "45.73070000", "72148.61664300", "0"], [1744803600000, "1578.29000000", "1581.15000000", "1578.29000000", "1581.15000000", "356.04240000", 1744803659999, "562562.66710700", 1635, "237.83680000", "375751.76025700", "0"], [1744803660000, "1581.16000000", "1582.96000000", "1581.16000000", "1582.69000000", "165.43180000", 1744803719999, "261708.84606200", 1044, "120.38910000", "190433.50397200", "0"], [1744803720000, "1582.69000000", "1583.00000000", "1581.79000000", "1582.99000000", "210.66420000", 1744803779999, "333341.87222100", 1253, "175.84730000", "278243.12849100", "0"], [1744803780000, "1583.00000000", "1583.60000000", "1582.66000000", "1583.01000000", "71.13630000", 1744803839999, "112618.34317900", 982, "33.99550000", "53821.59935300", "0"], [1744803840000, "1583.00000000", "1583.01000000", "1582.66000000", "1582.84000000", "35.91360000", 1744803899999, "56844.76139000", 439, "15.74190000", "24916.23952800", "0"], [1744803900000, "1582.84000000", "1583.99000000", "1582.83000000", "1583.79000000", "155.40350000", 1744803959999, "246075.35373400", 1312, "37.86240000", "59947.87834000", "0"], [1744803960000, "1583.79000000", "1584.50000000", "1583.78000000", "1584.25000000", "158.61290000", 1744804019999, "251254.99918400", 1124, "96.56040000", "152961.99231800", "0"], [1744804020000, "1584.25000000", "1584.47000000", "1582.90000000", "1584.47000000", "101.80140000", 1744804079999, "161222.88641700", 1076, "44.66070000", "70724.58239400", "0"], [1744804080000, "1584.47000000", "1585.39000000", "1584.20000000", "1584.99000000", "338.15540000", 1744804139999, "535940.38983800", 1848, "180.78360000", "286509.41741700", "0"], [1744804140000, "1584.99000000", "1585.75000000", "1584.80000000", "1585.56000000", "196.72200000", 1744804199999, "311855.20506500", 1223, "108.59680000", "172144.85489000", "0"], [1744804200000, "1585.56000000", "1585.85000000", "1584.65000000", "1584.99000000", "150.94440000", 1744804259999, "239271.51916300", 1478, "85.72200000", "135863.40241800", "0"], [1744804260000, "1584.99000000", "1584.99000000", "1583.00000000", "1583.01000000", "186.62910000", 1744804319999, "295540.83451200", 1459, "35.86290000", "56802.08305400", "0"], [1744804320000, "1583.01000000", "1583.01000000", "1582.16000000", "1582.70000000", "126.35620000", 1744804379999, "199965.99030900", 1014, "57.00130000", "90201.14328500", "0"], [1744804380000, "1582.70000000", "1584.40000000", "1582.69000000", "1583.51000000", "245.88740000", 1744804439999, "389471.37700100", 1404, "83.45660000", "132166.68288800", "0"], [1744804440000, "1583.51000000", "1583.85000000", "1583.00000000", "1583.84000000", "127.42880000", 1744804499999, "201750.75813700", 1016, "93.10070000", "147396.53467300", "0"], [1744804500000, "1583.85000000", "1583.85000000", "1583.52000000", "1583.70000000", "33.74860000", 1744804559999, "53447.80724200", 818, "14.58880000", "23104.30235900", "0"], [1744804560000, "1583.70000000", "1583.71000000", "1583.22000000", "1583.26000000", "67.87960000", 1744804619999, "107481.29653700", 598, "37.98260000", "60136.72852700", "0"], [1744804620000, "1583.25000000", "1583.63000000", "1583.25000000", "1583.62000000", "19.91680000", 1744804679999, "31535.74964100", 165, "18.05430000", "28586.69399100", "0"], [1744804680000, "1583.63000000", "1583.63000000", "1583.22000000", "1583.50000000", "64.47290000", 1744804739999, "102087.43760600", 383, "28.97400000", "45877.01235900", "0"], [1744804740000, "1583.50000000", "1584.17000000", "1583.40000000", "1584.17000000", "44.41240000", 1744804799999, "70335.98708100", 488, "28.86390000", "45711.36578900", "0"], [1744804800000, "1584.18000000", "1584.83000000", "1583.77000000", "1583.78000000", "159.09100000", 1744804859999, "252044.10627200", 1529, "84.58490000", "134008.21483900", "0"], [1744804860000, "1583.77000000", "1585.00000000", "1582.56000000", "1584.02000000", "120.32870000", 1744804919999, "190560.49481800", 1692, "54.33690000", "86059.03852700", "0"], [1744804920000, "1584.02000000", "1585.97000000", "1582.73000000", "1583.69000000", "280.06360000", 1744804979999, "443705.23217000", 2597, "131.52540000", "208381.15369400", "0"], [1744804980000, "1583.69000000", "1587.41000000", "1583.69000000", "1586.21000000", "411.91300000", 1744805039999, "653552.27661500", 2758, "245.83430000", "390012.07416400", "0"], [1744805040000, "1586.21000000", "1586.59000000", "1584.01000000", "1584.75000000", "173.32680000", 1744805099999, "274752.60010800", 2005, "66.08750000", "104751.99234300", "0"], [1744805100000, "1584.75000000", "1585.89000000", "1584.23000000", "1585.88000000", "155.01190000", 1744805159999, "245710.87682800", 1391, "111.29200000", "176398.64527800", "0"], [1744805160000, "1585.88000000", "1587.01000000", "1583.25000000", "1583.70000000", "392.45050000", 1744805219999, "622378.53117900", 2270, "221.09300000", "350672.58393600", "0"], [1744805220000, "1583.70000000", "1584.55000000", "1583.41000000", "1583.86000000", "82.93740000", 1744805279999, "131360.43466900", 1111, "30.44610000", "48219.79362800", "0"], [1744805280000, "1583.86000000", "1586.13000000", "1583.86000000", "1586.13000000", "102.57980000", 1744805339999, "162639.81662200", 890, "88.90860000", "140968.65563600", "0"], [1744805340000, "1586.13000000", "1587.02000000", "1585.94000000", "1587.02000000", "224.08380000", 1744805399999, "355472.87938600", 1101, "168.23700000", "266874.91448600", "0"], [1744805400000, "1587.01000000", "1587.45000000", "1583.77000000", "1584.01000000", "283.18030000", 1744805459999, "449129.30434300", 1729, "66.19950000", "104993.04367300", "0"], [1744805460000, "1584.00000000", "1584.16000000", "1583.53000000", "1584.04000000", "280.45960000", 1744805519999, "444175.25801500", 776, "227.87010000", "360889.72900600", "0"], [1744805520000, "1584.04000000", "1584.67000000", "1583.90000000", "1584.62000000", "88.61820000", 1744805579999, "140396.13874900", 1155, "31.15600000", "49359.49992600", "0"], [1744805580000, "1584.63000000", "1584.88000000", "1584.22000000", "1584.54000000", "152.05440000", 1744805639999, "240937.19682000", 1648, "72.97590000", "115630.85131000", "0"], [1744805640000, "1584.55000000", "1584.95000000", "1582.80000000", "1582.80000000", "143.91090000", 1744805699999, "227949.46349400", 2043, "27.80230000", "44046.16444800", "0"], [1744805700000, "1582.80000000", "1583.47000000", "1582.80000000", "1583.47000000", "189.00330000", 1744805759999, "299222.89770500", 802, "122.69180000", "194249.06493600", "0"], [1744805760000, "1583.47000000", "1584.31000000", "1583.45000000", "1584.17000000", "68.93020000", 1744805819999, "109186.05822500", 1211, "37.15290000", "58845.72020300", "0"], [1744805820000, "1584.17000000", "1584.75000000", "1583.84000000", "1584.51000000", "84.09480000", 1744805879999, "133232.74091000", 1391, "51.01220000", "80815.05888900", "0"], [1744805880000, "1584.51000000", "1584.74000000", "1583.16000000", "1584.04000000", "88.10850000", 1744805939999, "139552.68351500", 999, "55.43670000", "87789.75069500", "0"], [1744805940000, "1584.04000000", "1584.50000000", "1583.39000000", "1583.48000000", "156.32680000", 1744805999999, "247578.65902200", 759, "43.76800000", "69321.06693000", "0"], [1744806000000, "1583.49000000", "1584.94000000", "1582.87000000", "1584.72000000", "168.07320000", 1744806059999, "266268.55051600", 1020, "116.60960000", "184761.38639600", "0"], [1744806060000, "1584.72000000", "1585.75000000", "1584.72000000", "1585.71000000", "63.65800000", 1744806119999, "100914.62480800", 529, "49.24710000", "78063.58430900", "0"], [1744806120000, "1585.72000000", "1586.19000000", "1585.71000000", "1585.82000000", "87.08600000", 1744806179999, "138109.46807300", 1245, "69.04680000", "109500.96371300", "0"], [1744806180000, "1585.83000000", "1586.94000000", "1585.81000000", "1586.61000000", "211.82920000", 1744806239999, "336081.56012700", 943, "98.68130000", "156549.69660600", "0"], [1744806240000, "1586.61000000", "1586.79000000", "1584.39000000", "1586.27000000", "2618.24910000", 1744806299999, "4151764.26761500", 1794, "602.53700000", "955690.54340000", "0"], [1744806300000, "1586.28000000", "1587.34000000", "1586.27000000", "1586.91000000", "296.46610000", 1744806359999, "470446.78790500", 1054, "175.55860000", "278573.17737600", "0"], [1744806360000, "1586.92000000", "1588.00000000", "1586.91000000", "1587.38000000", "380.58940000", 1744806419999, "604221.58577400", 1199, "133.07580000", "211271.86725900", "0"], [1744806420000, "1587.37000000", "1588.60000000", "1585.78000000", "1585.78000000", "413.36960000", 1744806479999, "655989.07645100", 1917, "217.87670000", "345690.97267200", "0"], [1744806480000, "1585.77000000", "1586.18000000", "1585.64000000", "1586.01000000", "68.49500000", 1744806539999, "108628.58481100", 652, "47.46270000", "75273.33069900", "0"], [1744806540000, "1586.02000000", "1586.64000000", "1586.01000000", "1586.38000000", "63.03240000", 1744806599999, "99989.22705500", 477, "43.75950000", "69414.76001800", "0"], [1744806600000, "1586.39000000", "1587.49000000", "1584.21000000", "1584.61000000", "517.52970000", 1744806659999, "820744.70550800", 2104, "121.66800000", "192932.25787300", "0"], [1744806660000, "1584.60000000", "1586.14000000", "1584.33000000", "1585.57000000", "184.29750000", 1744806719999, "292152.37930300", 1719, "124.08270000", "196691.64779500", "0"], [1744806720000, "1585.57000000", "1586.46000000", "1584.70000000", "1585.00000000", "137.12400000", 1744806779999, "217407.72173900", 1843, "68.91790000", "109269.44885700", "0"], [1744806780000, "1584.99000000", "1585.31000000", "1584.17000000", "1584.45000000", "149.06400000", 1744806839999, "236207.64396900", 1121, "99.81030000", "158158.46625700", "0"], [1744806840000, "1584.45000000", "1584.66000000", "1584.17000000", "1584.18000000", "44.67730000", 1744806899999, "70787.81277800", 537, "18.05060000", "28600.31935300", "0"], [1744806900000, "1584.18000000", "1585.44000000", "1583.91000000", "1585.40000000", "112.67460000", 1744806959999, "178543.95968500", 1062, "72.40960000", "114744.46636600", "0"], [1744806960000, "1585.40000000", "1585.61000000", "1584.81000000", "1584.81000000", "71.35060000", 1744807019999, "113108.25653300", 698, "32.95050000", "52234.41611500", "0"], [1744807020000, "1584.81000000", "1584.81000000", "1582.59000000", "1583.52000000", "217.07890000", 1744807079999, "343717.53431500", 1228, "41.50790000", "65718.61508500", "0"], [1744807080000, "1583.52000000", "1583.52000000", "1581.28000000", "1581.71000000", "517.87670000", 1744807139999, "819145.51682000", 1488, "52.82360000", "83565.79501600", "0"], [1744807140000, "1581.72000000", "1582.31000000", "1580.65000000", "1580.91000000", "332.59040000", 1744807199999, "525883.22474000", 1552, "75.42600000", "119278.51048000", "0"], [1744807200000, "1580.91000000", "1581.28000000", "1580.69000000", "1580.89000000", "64.40590000", 1744807259999, "101822.85185700", 798, "33.66250000", "53220.05300700", "0"], [1744807260000, "1580.89000000", "1580.90000000", "1580.00000000", "1580.45000000", "125.36160000", 1744807319999, "198128.96769400", 895, "42.83610000", "67694.48265500", "0"], [1744807320000, "1580.45000000", "1580.58000000", "1579.65000000", "1580.41000000", "133.29290000", 1744807379999, "210626.73231900", 972, "52.84870000", "83506.27033400", "0"], [1744807380000, "1580.41000000", "1580.52000000", "1580.10000000", "1580.38000000", "115.53790000", 1744807439999, "182588.99987200", 587, "29.42560000", "46496.93958000", "0"], [1744807440000, "1580.38000000", "1580.58000000", "1579.89000000", "1580.09000000", "1173.00900000", 1744807499999, "1853478.10842900", 1064, "712.28960000", "1125429.08613800", "0"], [1744807500000, "1580.09000000", "1580.09000000", "1579.20000000", "1579.38000000", "125.65630000", 1744807559999, "198457.88787600", 824, "72.01680000", "113738.32515800", "0"], [1744807560000, "1579.38000000", "1579.38000000", "1577.17000000", "1578.60000000", "360.35940000", 1744807619999, "568673.25712000", 2161, "134.33700000", "211973.14888300", "0"], [1744807620000, "1578.61000000", "1578.82000000", "1577.30000000", "1578.78000000", "155.67430000", 1744807679999, "245693.98577100", 1234, "57.46760000", "90691.73230200", "0"], [1744807680000, "1578.79000000", "1579.10000000", "1577.64000000", "1578.27000000", "133.10900000", 1744807739999, "210094.92352900", 1128, "70.01450000", "110502.69616600", "0"], [1744807740000, "1578.27000000", "1578.31000000", "1576.50000000", "1576.68000000", "182.47340000", 1744807799999, "287792.70022700", 1388, "61.74470000", "97372.50972500", "0"], [1744807800000, "1576.68000000", "1578.61000000", "1576.48000000", "1577.86000000", "272.52380000", 1744807859999, "429863.04485000", 1899, "168.34160000", "265538.27559700", "0"], [1744807860000, "1577.86000000", "1577.86000000", "1575.18000000", "1576.77000000", "386.84430000", 1744807919999, "609762.57744900", 2485, "137.04730000", "216041.35651800", "0"], [1744807920000, "1576.78000000", "1577.53000000", "1576.62000000", "1577.52000000", "134.28330000", 1744807979999, "211794.45013500", 742, "68.99790000", "108821.43895800", "0"], [1744807980000, "1577.52000000", "1578.30000000", "1577.35000000", "1578.29000000", "141.06050000", 1744808039999, "222559.10333300", 678, "96.70320000", "152565.17763900", "0"], [1744808040000, "1578.30000000", "1578.79000000", "1578.17000000", "1578.78000000", "144.59100000", 1744808099999, "228228.82134300", 972, "36.99910000", "58398.28493600", "0"], [1744808100000, "1578.78000000", "1580.44000000", "1578.78000000", "1580.28000000", "258.21700000", 1744808159999, "407939.60873300", 1280, "131.90650000", "208358.19517500", "0"], [1744808160000, "1580.28000000", "1580.31000000", "1577.57000000", "1578.83000000", "416.35850000", 1744808219999, "657699.34438900", 1899, "116.76330000", "184406.85157800", "0"], [1744808220000, "1578.83000000", "1579.77000000", "1578.27000000", "1578.28000000", "293.19330000", 1744808279999, "463046.89417600", 1359, "204.47500000", "322931.32205000", "0"], [1744808280000, "1578.28000000", "1578.67000000", "1577.01000000", "1577.25000000", "164.72200000", 1744808339999, "259900.23616000", 954, "46.71740000", "73710.21668800", "0"], [1744808340000, "1577.25000000", "1578.00000000", "1577.21000000", "1577.34000000", "130.64240000", 1744808399999, "206113.18032800", 697, "59.08200000", "93208.25639700", "0"], [1744808400000, "1577.35000000", "1578.61000000", "1576.92000000", "1577.81000000", "252.60160000", 1744808459999, "398590.04273600", 1564, "101.53130000", "160187.05869800", "0"], [1744808460000, "1577.82000000", "1578.50000000", "1576.58000000", "1577.19000000", "289.09360000", 1744808519999, "456026.68377500", 1563, "149.16070000", "235295.02845400", "0"], [1744808520000, "1577.19000000", "1577.20000000", "1575.81000000", "1576.45000000", "207.19500000", 1744808579999, "326607.21365700", 1362, "87.42100000", "137802.04369000", "0"], [1744808580000, "1576.46000000", "1577.60000000", "1576.20000000", "1576.61000000", "161.46000000", 1744808639999, "254637.41760300", 1144, "53.02870000", "83616.90891000", "0"], [1744808640000, "1576.61000000", "1577.75000000", "1576.57000000", "1577.74000000", "76.74540000", 1744808699999, "121023.19876400", 728, "40.17260000", "63356.15812300", "0"], [1744808700000, "1577.74000000", "1578.87000000", "1577.67000000", "1578.86000000", "122.62230000", 1744808759999, "193531.18493200", 876, "79.79810000", "125948.45909900", "0"], [1744808760000, "1578.86000000", "1578.87000000", "1577.38000000", "1577.70000000", "162.75410000", 1744808819999, "256850.72827000", 1090, "31.15830000", "49165.55164200", "0"], [1744808820000, "1577.71000000", "1578.58000000", "1577.69000000", "1578.22000000", "152.33800000", 1744808879999, "240436.55791800", 925, "26.66030000", "42068.88582600", "0"], [1744808880000, "1578.21000000", "1578.98000000", "1578.12000000", "1578.13000000", "114.51010000", 1744808939999, "180768.39354900", 694, "52.25300000", "82485.39059800", "0"], [1744808940000, "1578.13000000", "1578.69000000", "1577.90000000", "1578.05000000", "148.31540000", 1744808999999, "234090.55831900", 1036, "61.38730000", "96882.07544000", "0"], [1744809000000, "1578.05000000", "1578.91000000", "1577.94000000", "1578.38000000", "156.46510000", 1744809059999, "247013.14889300", 851, "56.57440000", "89302.44370500", "0"], [1744809060000, "1578.39000000", "1578.70000000", "1577.14000000", "1577.14000000", "581.64330000", 1744809119999, "918045.65598700", 1137, "232.99940000", "367773.52806200", "0"], [1744809120000, "1577.14000000", "1577.14000000", "1576.45000000", "1576.89000000", "146.49830000", 1744809179999, "230995.42871900", 1183, "83.84500000", "132193.71390900", "0"], [1744809180000, "1576.90000000", "1577.82000000", "1575.64000000", "1576.99000000", "1339.34430000", 1744809239999, "2111513.04038200", 1725, "255.30410000", "402625.38726000", "0"], [1744809240000, "1577.00000000", "1577.76000000", "1576.99000000", "1577.33000000", "222.08050000", 1744809299999, "350349.18906900", 888, "94.10990000", "148452.39998200", "0"], [1744809300000, "1577.32000000", "1578.02000000", "1577.03000000", "1577.89000000", "643.35270000", 1744809359999, "1014899.11377800", 862, "535.86500000", "845337.80443900", "0"], [1744809360000, "1577.90000000", "1578.80000000", "1576.85000000", "1576.85000000", "875.42800000", 1744809419999, "1381449.32290900", 1434, "641.31120000", "1012020.55430600", "0"], [1744809420000, "1576.86000000", "1577.30000000", "1576.43000000", "1576.44000000", "211.83500000", 1744809479999, "334034.77124800", 1257, "104.04780000", "164066.92938500", "0"], [1744809480000, "1576.44000000", "1577.00000000", "1576.14000000", "1576.59000000", "735.57460000", 1744809539999, "1159614.04715400", 1081, "195.12990000", "307613.18756500", "0"], [1744809540000, "1576.59000000", "1576.59000000", "1572.33000000", "1572.56000000", "887.78240000", 1744809599999, "1397574.16628100", 3809, "290.28300000", "456851.95027200", "0"], [1744809600000, "1572.56000000", "1574.43000000", "1572.55000000", "1573.44000000", "829.94110000", 1744809659999, "1306138.11030800", 1684, "697.66770000", "1097968.64326000", "0"], [1744809660000, "1573.44000000", "1573.85000000", "1572.11000000", "1573.21000000", "423.80420000", 1744809719999, "666569.91900200", 1745, "215.32990000", "338649.72301900", "0"], [1744809720000, "1573.20000000", "1573.99000000", "1572.94000000", "1573.11000000", "117.42920000", 1744809779999, "184749.41268200", 1001, "53.14060000", "83602.50210500", "0"], [1744809780000, "1573.11000000", "1574.52000000", "1572.89000000", "1572.89000000", "265.10070000", 1744809839999, "417231.06095300", 1440, "109.45780000", "172257.43811900", "0"], [1744809840000, "1572.89000000", "1573.58000000", "1572.88000000", "1573.56000000", "170.55970000", 1744809899999, "268357.06325300", 813, "43.49300000", "68420.21688600", "0"], [1744809900000, "1573.56000000", "1574.50000000", "1573.35000000", "1573.93000000", "557.39520000", 1744809959999, "877359.17284200", 851, "516.85750000", "813547.28401400", "0"], [1744809960000, "1573.92000000", "1573.93000000", "1572.77000000", "1573.16000000", "99.18340000", 1744810019999, "156049.25564700", 997, "29.24030000", "45996.61102600", "0"], [1744810020000, "1573.17000000", "1573.20000000", "1572.23000000", "1573.03000000", "141.64220000", 1744810079999, "222768.03882000", 833, "79.31630000", "124734.27517400", "0"], [1744810080000, "1573.04000000", "1573.04000000", "1572.30000000", "1572.48000000", "265.64490000", 1744810139999, "417770.72420100", 1061, "129.16960000", "203126.06324300", "0"], [1744810140000, "1572.48000000", "1573.21000000", "1572.38000000", "1573.00000000", "657.66040000", 1744810199999, "1034489.59917500", 761, "623.36230000", "980539.60441500", "0"], [1744810200000, "1573.00000000", "1574.90000000", "1572.12000000", "1572.12000000", "1671.76750000", 1744810259999, "2630977.48179400", 2772, "1379.59140000", "2171106.98053400", "0"], [1744810260000, "1572.11000000", "1572.11000000", "1568.31000000", "1571.51000000", "1711.75540000", 1744810319999, "2687262.06556900", 7912, "591.86030000", "929014.81474300", "0"], [1744810320000, "1571.51000000", "1573.95000000", "1571.51000000", "1573.50000000", "333.74140000", 1744810379999, "524979.99785200", 3514, "130.32660000", "204990.17467400", "0"], [1744810380000, "1573.50000000", "1575.60000000", "1572.22000000", "1574.91000000", "1453.91530000", 1744810439999, "2289535.56829900", 3855, "1219.08530000", "1919868.47630000", "0"], [1744810440000, "1574.92000000", "1575.90000000", "1573.42000000", "1575.90000000", "375.78490000", 1744810499999, "591591.71193100", 2980, "218.81090000", "344462.72176500", "0"], [1744810500000, "1575.90000000", "1576.66000000", "1573.22000000", "1574.67000000", "821.51490000", 1744810559999, "1294172.87734900", 4452, "438.36000000", "690573.29012600", "0"], [1744810560000, "1574.62000000", "1576.14000000", "1573.00000000", "1576.14000000", "368.20800000", 1744810619999, "579738.50235100", 3622, "198.73210000", "312905.52498200", "0"], [1744810620000, "1576.13000000", "1578.38000000", "1576.13000000", "1578.36000000", "482.62830000", 1744810679999, "761324.60118400", 3297, "228.18490000", "359912.61431700", "0"], [1744810680000, "1578.37000000", "1580.15000000", "1576.85000000", "1577.54000000", "624.83990000", 1744810739999, "986417.34813300", 3479, "318.35860000", "502496.08934900", "0"], [1744810740000, "1577.53000000", "1578.30000000", "1576.34000000", "1577.59000000", "350.38510000", 1744810799999, "552748.39199200", 2665, "220.89720000", "348463.31494700", "0"], [1744810800000, "1577.59000000", "1577.59000000", "1574.70000000", "1576.18000000", "376.32310000", 1744810859999, "593173.71310000", 3350, "191.02910000", "301071.95903100", "0"], [1744810860000, "1576.18000000", "1578.09000000", "1575.74000000", "1576.71000000", "185.92650000", 1744810919999, "293192.89564200", 2514, "90.82580000", "143216.15056800", "0"], [1744810920000, "1576.71000000", "1580.72000000", "1576.20000000", "1580.72000000", "388.34240000", 1744810979999, "613040.49865300", 2637, "324.89620000", "512933.70383800", "0"], [1744810980000, "1580.71000000", "1582.06000000", "1578.29000000", "1578.29000000", "573.51570000", 1744811039999, "906359.92490500", 3413, "209.08180000", "330456.61012100", "0"], [1744811040000, "1578.28000000", "1578.69000000", "1577.23000000", "1577.36000000", "187.21500000", 1744811099999, "295434.94657700", 1585, "75.26540000", "118766.14368900", "0"], [1744811100000, "1577.36000000", "1578.26000000", "1573.75000000", "1574.79000000", "522.56670000", 1744811159999, "823725.97365700", 3281, "301.15890000", "474869.04430000", "0"], [1744811160000, "1574.79000000", "1575.44000000", "1572.40000000", "1574.35000000", "666.14360000", 1744811219999, "1048599.96551800", 3196, "342.54450000", "539217.19543800", "0"], [1744811220000, "1574.34000000", "1576.06000000", "1574.17000000", "1576.06000000", "154.50800000", 1744811279999, "243350.82982600", 1742, "121.00030000", "190579.45760200", "0"], [1744811280000, "1576.07000000", "1578.26000000", "1575.09000000", "1578.25000000", "389.47250000", 1744811339999, "613760.00339500", 2742, "226.33960000", "356684.44861700", "0"], [1744811340000, "1578.26000000", "1580.74000000", "1578.26000000", "1579.60000000", "650.80870000", 1744811399999, "1028234.86342400", 3785, "409.78410000", "647438.26581600", "0"], [1744811400000, "1579.60000000", "1579.75000000", "1575.81000000", "1576.93000000", "510.65710000", 1744811459999, "805381.12979500", 3319, "169.10840000", "266667.78507300", "0"], [1744811460000, "1576.93000000", "1579.10000000", "1576.93000000", "1577.64000000", "264.01930000", 1744811519999, "416598.75524500", 2486, "72.81670000", "114898.25448000", "0"], [1744811520000, "1577.65000000", "1577.65000000", "1572.53000000", "1572.54000000", "494.36630000", 1744811579999, "778330.24630700", 3575, "105.55970000", "166217.26378700", "0"], [1744811580000, "1572.53000000", "1572.53000000", "1569.22000000", "1570.69000000", "1090.94200000", 1744811639999, "1712958.30523500", 4170, "200.93350000", "315518.00117900", "0"], [1744811640000, "1570.68000000", "1570.68000000", "1568.67000000", "1570.26000000", "193.39410000", 1744811699999, "303588.75720000", 1717, "87.96100000", "138091.62321900", "0"], [1744811700000, "1570.26000000", "1570.44000000", "1566.28000000", "1570.07000000", "1503.01540000", 1744811759999, "2357005.10155900", 5297, "668.83480000", "1048805.57878300", "0"], [1744811760000, "1570.07000000", "1571.88000000", "1569.90000000", "1571.79000000", "158.55200000", 1744811819999, "249057.59665800", 1888, "90.05860000", "141477.52396900", "0"], [1744811820000, "1571.80000000", "1572.93000000", "1571.43000000", "1572.82000000", "220.11000000", 1744811879999, "346064.39441300", 1600, "176.48140000", "277471.58066000", "0"], [1744811880000, "1572.83000000", "1573.25000000", "1570.55000000", "1570.68000000", "351.32340000", 1744811939999, "552209.80836800", 1731, "68.51540000", "107708.57136900", "0"], [1744811940000, "1570.67000000", "1570.67000000", "1567.62000000", "1567.62000000", "427.79550000", 1744811999999, "671342.96387000", 2314, "125.14940000", "196370.89773600", "0"], [1744812000000, "1567.61000000", "1570.68000000", "1567.17000000", "1569.72000000", "988.01000000", 1744812059999, "1549992.18842500", 3906, "562.90900000", "882857.16130600", "0"], [1744812060000, "1569.73000000", "1570.88000000", "1569.09000000", "1570.54000000", "650.99290000", 1744812119999, "1021995.00284200", 3056, "451.84610000", "709312.05796500", "0"], [1744812120000, "1570.54000000", "1571.06000000", "1569.42000000", "1569.71000000", "233.76840000", 1744812179999, "367130.27327400", 1891, "106.94760000", "167961.33832800", "0"], [1744812180000, "1569.70000000", "1570.56000000", "1569.70000000", "1570.43000000", "266.91490000", 1744812239999, "419060.70386400", 1164, "218.87640000", "343637.93008500", "0"], [1744812240000, "1570.40000000", "1573.12000000", "1570.19000000", "1572.50000000", "361.79200000", 1744812299999, "568683.25687100", 2100, "230.25460000", "361921.52872200", "0"], [1744812300000, "1572.51000000", "1574.33000000", "1571.94000000", "1574.23000000", "612.31750000", 1744812359999, "963518.90695400", 2569, "320.67470000", "504543.82454700", "0"], [1744812360000, "1574.29000000", "1574.79000000", "1573.19000000", "1574.32000000", "574.46460000", 1744812419999, "904193.44895700", 2056, "324.97260000", "511452.52806900", "0"], [1744812420000, "1574.31000000", "1576.39000000", "1574.17000000", "1574.71000000", "1166.94720000", 1744812479999, "1838306.29215400", 3786, "726.68450000", "1144755.40296500", "0"], [1744812480000, "1574.71000000", "1575.65000000", "1573.25000000", "1574.24000000", "714.55920000", 1744812539999, "1125236.69194300", 2494, "437.97330000", "689699.69491700", "0"], [1744812540000, "1574.23000000", "1575.82000000", "1573.21000000", "1575.69000000", "560.65050000", 1744812599999, "882761.43687500", 2475, "297.12300000", "467744.26724300", "0"], [1744812600000, "1575.69000000", "1578.47000000", "1575.49000000", "1577.53000000", "685.45300000", 1744812659999, "1081159.96881400", 2833, "548.62640000", "865336.15818000", "0"], [1744812660000, "1577.53000000", "1578.40000000", "1576.14000000", "1577.73000000", "570.95320000", 1744812719999, "900537.42153400", 2546, "237.61120000", "374809.84294000", "0"], [1744812720000, "1577.72000000", "1578.99000000", "1575.98000000", "1575.98000000", "438.18160000", 1744812779999, "691421.88130500", 2527, "243.41130000", "384153.60667800", "0"], [1744812780000, "1575.99000000", "1576.30000000", "1574.56000000", "1574.56000000", "236.20460000", 1744812839999, "372107.02891900", 1686, "86.28640000", "135954.60382600", "0"], [1744812840000, "1574.55000000", "1574.55000000", "1573.58000000", "1573.58000000", "249.27730000", 1744812899999, "392402.17460400", 1477, "85.70860000", "134918.28476600", "0"], [1744812900000, "1573.58000000", "1575.48000000", "1573.58000000", "1574.49000000", "194.42480000", 1744812959999, "306213.12365200", 1682, "104.39530000", "164412.42231700", "0"], [1744812960000, "1574.49000000", "1574.96000000", "1571.29000000", "1571.35000000", "331.71400000", 1744813019999, "521807.11964000", 2591, "113.57250000", "178688.51489600", "0"], [1744813020000, "1571.35000000", "1573.44000000", "1570.21000000", "1572.51000000", "298.65190000", 1744813079999, "469538.48091400", 2309, "143.02740000", "224868.47167000", "0"], [1744813080000, "1572.51000000", "1573.30000000", "1572.42000000", "1572.43000000", "213.98190000", 1744813139999, "336570.89473300", 1269, "133.03590000", "209242.42530500", "0"], [1744813140000, "1572.43000000", "1574.08000000", "1571.60000000", "1574.08000000", "577.19680000", 1744813199999, "907945.21335100", 2262, "191.93410000", "301966.79293300", "0"], [1744813200000, "1574.08000000", "1577.09000000", "1573.98000000", "1576.87000000", "836.31020000", 1744813259999, "1317691.08559900", 3269, "651.34810000", "1026186.34240000", "0"], [1744813260000, "1576.87000000", "1581.06000000", "1576.87000000", "1580.42000000", "668.31070000", 1744813319999, "1055238.08371600", 3310, "581.01720000", "917430.17418800", "0"], [1744813320000, "1580.42000000", "1581.07000000", "1578.15000000", "1579.80000000", "540.77420000", 1744813379999, "854065.87918200", 3270, "271.62730000", "428970.06463700", "0"], [1744813380000, "1579.80000000", "1580.00000000", "1578.42000000", "1579.61000000", "149.13600000", 1744813439999, "235533.86599400", 1318, "107.05120000", "169071.44874600", "0"], [1744813440000, "1579.61000000", "1583.54000000", "1579.61000000", "1582.98000000", "494.20480000", 1744813499999, "781920.82579900", 2947, "353.95980000", "559994.54991900", "0"], [1744813500000, "1582.99000000", "1583.83000000", "1582.23000000", "1583.60000000", "447.62700000", 1744813559999, "708612.28880800", 2709, "206.29240000", "326596.01253500", "0"], [1744813560000, "1583.61000000", "1584.18000000", "1582.25000000", "1582.31000000", "722.26950000", 1744813619999, "1143651.34876600", 2616, "507.24570000", "803169.53156200", "0"], [1744813620000, "1582.31000000", "1583.86000000", "1582.31000000", "1583.85000000", "361.85740000", 1744813679999, "572984.62916400", 1929, "186.11480000", "294682.61853200", "0"], [1744813680000, "1583.85000000", "1585.37000000", "1583.70000000", "1584.17000000", "349.95190000", 1744813739999, "554520.43622400", 2127, "185.76860000", "294385.45447100", "0"], [1744813740000, "1584.18000000", "1585.91000000", "1584.03000000", "1584.28000000", "134.88040000", 1744813799999, "213758.76000200", 1476, "58.70980000", "93047.50718900", "0"], [1744813800000, "1584.28000000", "1589.46000000", "1584.28000000", "1587.79000000", "1111.38740000", 1744813859999, "1764220.61647100", 4365, "630.62210000", "1000792.85463300", "0"], [1744813860000, "1587.80000000", "1595.03000000", "1585.93000000", "1591.07000000", "3507.24030000", 1744813919999, "5586191.02008600", 8423, "2154.02270000", "3430592.83933200", "0"], [1744813920000, "1591.06000000", "1594.70000000", "1590.42000000", "1591.21000000", "1087.66640000", 1744813979999, "1731930.47575400", 5747, "488.29440000", "777538.21021400", "0"], [1744813980000, "1591.21000000", "1592.43000000", "1589.48000000", "1591.40000000", "434.54040000", 1744814039999, "691306.42613100", 3823, "214.04090000", "340507.58064600", "0"], [1744814040000, "1591.40000000", "1593.75000000", "1591.40000000", "1593.10000000", "346.04300000", 1744814099999, "551149.37591600", 3097, "203.85630000", "324660.47347900", "0"], [1744814100000, "1593.10000000", "1594.95000000", "1591.44000000", "1594.69000000", "590.67460000", 1744814159999, "941201.98957200", 3995, "352.70240000", "562076.96060500", "0"], [1744814160000, "1594.69000000", "1597.00000000", "1591.60000000", "1591.91000000", "662.34040000", 1744814219999, "1056314.01947800", 5002, "325.10980000", "518473.47165500", "0"], [1744814220000, "1591.90000000", "1591.90000000", "1589.17000000", "1590.26000000", "314.85360000", 1744814279999, "500726.24685100", 2956, "95.96710000", "152586.72165600", "0"], [1744814280000, "1590.26000000", "1590.70000000", "1587.87000000", "1587.87000000", "429.23120000", 1744814339999, "682222.80590100", 2267, "104.35370000", "165871.83659300", "0"], [1744814340000, "1587.87000000", "1588.03000000", "1586.18000000", "1587.42000000", "443.68030000", 1744814399999, "704179.94005800", 3007, "213.22720000", "338411.15256300", "0"], [1744814400000, "1587.43000000", "1588.91000000", "1586.65000000", "1587.30000000", "682.95240000", 1744814459999, "1084418.32099700", 3012, "401.36180000", "637228.72467300", "0"], [1744814460000, "1587.29000000", "1591.07000000", "1587.29000000", "1591.07000000", "470.36980000", 1744814519999, "747629.03380900", 2329, "329.50310000", "523703.17180600", "0"], [1744814520000, "1591.07000000", "1592.60000000", "1589.78000000", "1592.09000000", "934.73400000", 1744814579999, "1487415.44315700", 2864, "719.34260000", "1144578.38597200", "0"], [1744814580000, "1592.09000000", "1593.92000000", "1591.67000000", "1593.37000000", "705.49670000", 1744814639999, "1123672.23146900", 3086, "318.67960000", "507504.40762400", "0"], [1744814640000, "1593.37000000", "1596.28000000", "1593.33000000", "1595.09000000", "1984.02030000", 1744814699999, "3164559.61293300", 4737, "1452.74510000", "2317076.68484600", "0"], [1744814700000, "1595.05000000", "1595.74000000", "1592.90000000", "1592.90000000", "288.87420000", 1744814759999, "460668.32051900", 2646, "122.37180000", "195147.20143300", "0"], [1744814760000, "1592.91000000", "1594.99000000", "1591.80000000", "1594.84000000", "391.42740000", 1744814819999, "623590.59549500", 2852, "291.49230000", "464381.28089900", "0"], [1744814820000, "1594.84000000", "1595.40000000", "1592.08000000", "1593.49000000", "432.66330000", 1744814879999, "689484.63350500", 3544, "163.37030000", "260328.80614000", "0"], [1744814880000, "1593.48000000", "1594.97000000", "1592.61000000", "1593.01000000", "2687.88930000", 1744814939999, "4283889.11017400", 3385, "2130.06010000", "3395062.91027800", "0"], [1744814940000, "1593.01000000", "1593.62000000", "1590.32000000", "1590.33000000", "268.79960000", 1744814999999, "427808.12721900", 1770, "131.66550000", "209564.89564900", "0"], [1744815000000, "1590.33000000", "1591.69000000", "1589.72000000", "1590.75000000", "220.04770000", 1744815059999, "350027.63858000", 1878, "75.20950000", "119622.08098700", "0"], [1744815060000, "1590.76000000", "1590.82000000", "1588.31000000", "1589.04000000", "1110.30610000", 1744815119999, "1765238.88195300", 1583, "196.03370000", "311574.10251100", "0"], [1744815120000, "1589.04000000", "1595.36000000", "1589.04000000", "1595.36000000", "3716.96260000", 1744815179999, "5916832.34956500", 3031, "2574.88800000", "4098516.29713400", "0"], [1744815180000, "1595.35000000", "1599.32000000", "1595.29000000", "1596.05000000", "4255.00100000", 1744815239999, "6798420.35297500", 5196, "1538.34180000", "2457492.48220000", "0"], [1744815240000, "1596.05000000", "1596.35000000", "1593.17000000", "1593.54000000", "968.90220000", 1744815299999, "1544743.65739400", 3419, "496.57040000", "791563.80261400", "0"], [1744815300000, "1593.53000000", "1595.00000000", "1593.53000000", "1593.62000000", "367.75070000", 1744815359999, "586255.59182900", 2185, "85.89360000", "136917.86751100", "0"], [1744815360000, "1593.63000000", "1593.86000000", "1587.61000000", "1588.90000000", "719.63360000", 1744815419999, "1143606.71019400", 3121, "170.71980000", "271352.56645300", "0"], [1744815420000, "1588.90000000", "1590.79000000", "1588.87000000", "1590.75000000", "299.77440000", 1744815479999, "476579.89023100", 2333, "96.68860000", "153719.48505000", "0"], [1744815480000, "1590.74000000", "1591.51000000", "1589.76000000", "1590.71000000", "307.92420000", 1744815539999, "489799.61273900", 2272, "148.57190000", "236277.70730400", "0"], [1744815540000, "1590.71000000", "1591.52000000", "1590.25000000", "1591.00000000", "241.03030000", 1744815599999, "383479.64234700", 1815, "95.34390000", "151676.74049400", "0"], [1744815600000, "1591.00000000", "1592.99000000", "1590.00000000", "1591.88000000", "1990.76020000", 1744815659999, "3167130.22850900", 3248, "335.89060000", "534542.59159200", "0"], [1744815660000, "1591.88000000", "1592.16000000", "1589.09000000", "1591.15000000", "379.94870000", 1744815719999, "604305.66329400", 2358, "90.77050000", "144404.11724300", "0"], [1744815720000, "1591.16000000", "1591.53000000", "1589.19000000", "1589.38000000", "231.21270000", 1744815779999, "367625.89301200", 2162, "161.30000000", "256434.97273100", "0"], [1744815780000, "1589.37000000", "1590.84000000", "1588.29000000", "1589.78000000", "345.12990000", 1744815839999, "548450.30633200", 2573, "199.51220000", "316990.43723000", "0"], [1744815840000, "1589.77000000", "1589.99000000", "1587.92000000", "1588.05000000", "266.29120000", 1744815899999, "423223.35790200", 2196, "64.07070000", "101831.98967700", "0"], [1744815900000, "1588.06000000", "1589.19000000", "1587.43000000", "1587.96000000", "203.78670000", 1744815959999, "323654.52465400", 2604, "58.03740000", "92183.65589800", "0"], [1744815960000, "1587.95000000", "1587.96000000", "1585.82000000", "1586.77000000", "312.66230000", 1744816019999, "496113.27131000", 2998, "135.50840000", "215019.15660800", "0"], [1744816020000, "1586.76000000", "1587.55000000", "1585.26000000", "1587.55000000", "465.85930000", 1744816079999, "739014.50655000", 2540, "294.41300000", "467035.76267400", "0"], [1744816080000, "1587.55000000", "1588.20000000", "1587.30000000", "1588.18000000", "168.87660000", 1744816139999, "268157.11575700", 1611, "80.21560000", "127374.44716500", "0"], [1744816140000, "1588.18000000", "1588.19000000", "1587.01000000", "1587.91000000", "265.33890000", 1744816199999, "421265.27798800", 1596, "86.76370000", "137731.08347900", "0"], [1744816200000, "1587.91000000", "1590.91000000", "1587.80000000", "1588.65000000", "326.74460000", 1744816259999, "519301.22016000", 2377, "225.80380000", "358852.99132600", "0"], [1744816260000, "1588.66000000", "1592.07000000", "1587.99000000", "1592.06000000", "310.97350000", 1744816319999, "494462.79611900", 2659, "190.04380000", "302277.57790700", "0"], [1744816320000, "1592.07000000", "1594.18000000", "1591.54000000", "1591.55000000", "497.99840000", 1744816379999, "793233.90551500", 3193, "331.54610000", "528046.61891700", "0"], [1744816380000, "1591.55000000", "1592.50000000", "1591.00000000", "1591.49000000", "193.49040000", 1744816439999, "307986.39125200", 2019, "75.83220000", "120710.79510100", "0"], [1744816440000, "1591.50000000", "1591.71000000", "1590.00000000", "1590.95000000", "208.07200000", 1744816499999, "330961.66011900", 1406, "111.43320000", "177230.73595300", "0"], [1744816500000, "1590.95000000", "1591.70000000", "1589.79000000", "1590.48000000", "645.96960000", 1744816559999, "1027570.75221600", 2292, "403.55410000", "641900.07757000", "0"], [1744816560000, "1590.48000000", "1591.64000000", "1589.19000000", "1591.36000000", "117.83740000", 1744816619999, "187383.65239900", 2405, "72.61040000", "115465.85548200", "0"], [1744816620000, "1591.37000000", "1593.94000000", "1591.36000000", "1593.22000000", "200.85850000", 1744816679999, "319897.42457200", 2301, "121.22250000", "193038.87362500", "0"], [1744816680000, "1593.21000000", "1594.23000000", "1592.51000000", "1594.23000000", "192.08910000", 1744816739999, "306091.29303600", 2480, "90.33930000", "143942.37071100", "0"], [1744816740000, "1594.23000000", "1594.79000000", "1592.81000000", "1592.82000000", "423.63440000", 1744816799999, "675174.53466900", 2215, "119.22200000", "189996.08196400", "0"], [1744816800000, "1592.81000000", "1593.70000000", "1591.40000000", "1593.21000000", "211.08090000", 1744816859999, "336179.44495500", 1941, "97.66160000", "155523.70549800", "0"], [1744816860000, "1593.22000000", "1593.52000000", "1592.74000000", "1593.21000000", "72.04750000", 1744816919999, "114779.14567700", 793, "25.80900000", "41116.55781700", "0"], [1744816920000, "1593.21000000", "1595.66000000", "1593.00000000", "1595.40000000", "1126.02350000", 1744816979999, "1795294.04587200", 2141, "997.90120000", "1590898.40416400", "0"], [1744816980000, "1595.40000000", "1596.24000000", "1594.64000000", "1595.80000000", "246.71910000", 1744817039999, "393650.56197100", 1563, "166.37950000", "265468.74496200", "0"], [1744817040000, "1595.80000000", "1600.93000000", "1595.80000000", "1599.19000000", "1441.80910000", 1744817099999, "2305585.63270000", 5144, "1003.36760000", "1604263.55115400", "0"], [1744817100000, "1599.19000000", "1613.66000000", "1599.00000000", "1608.57000000", "10371.53390000", 1744817159999, "16676703.30494300", 19928, "6131.82960000", "9856336.27868600", "0"], [1744817160000, "1608.57000000", "1611.51000000", "1606.08000000", "1607.23000000", "1603.02040000", 1744817219999, "2578189.05928300", 7125, "1009.46800000", "1623633.89345700", "0"], [1744817220000, "1607.23000000", "1608.87000000", "1605.67000000", "1605.67000000", "734.68560000", 1744817279999, "1181040.49867600", 3687, "418.05500000", "671982.79577500", "0"], [1744817280000, "1605.68000000", "1607.04000000", "1605.52000000", "1606.08000000", "763.16580000", 1744817339999, "1225791.27683500", 3074, "428.76810000", "688654.87717300", "0"], [1744817340000, "1606.07000000", "1606.72000000", "1603.72000000", "1605.44000000", "1175.51570000", 1744817399999, "1886791.60462700", 3781, "506.09930000", "812312.60558100", "0"], [1744817400000, "1605.45000000", "1607.23000000", "1600.07000000", "1601.82000000", "1126.50180000", 1744817459999, "1806374.57335900", 5756, "553.02480000", "886538.97916600", "0"], [1744817460000, "1601.83000000", "1601.97000000", "1597.33000000", "1601.00000000", "1387.32200000", 1744817519999, "2219237.24237400", 5838, "745.93640000", "1193489.19803700", "0"], [1744817520000, "1601.00000000", "1601.20000000", "1598.92000000", "1600.26000000", "575.65840000", 1744817579999, "921134.96735300", 3789, "233.15430000", "373056.60392300", "0"], [1744817580000, "1600.25000000", "1601.50000000", "1599.20000000", "1599.25000000", "437.11060000", 1744817639999, "699439.59221200", 2808, "227.73720000", "364406.77158000", "0"], [1744817640000, "1599.26000000", "1601.21000000", "1597.51000000", "1597.51000000", "356.07960000", 1744817699999, "569624.32660600", 2911, "178.96580000", "286290.31517800", "0"], [1744817700000, "1597.51000000", "1600.42000000", "1597.51000000", "1599.91000000", "721.93410000", 1744817759999, "1154773.36663600", 3420, "223.79050000", "357941.73382200", "0"], [1744817760000, "1599.91000000", "1601.50000000", "1597.95000000", "1598.49000000", "363.68910000", 1744817819999, "581689.12192100", 4099, "154.26560000", "246708.39431000", "0"], [1744817820000, "1598.50000000", "1599.37000000", "1598.37000000", "1599.10000000", "166.09130000", 1744817879999, "265561.90752200", 2279, "83.62360000", "133696.94718100", "0"], [1744817880000, "1599.10000000", "1601.05000000", "1598.81000000", "1599.08000000", "1012.52820000", 1744817939999, "1619892.77768500", 2886, "191.35570000", "306157.91698300", "0"], [1744817940000, "1599.09000000", "1599.22000000", "1597.95000000", "1598.06000000", "322.29480000", 1744817999999, "515241.16352300", 2080, "148.34680000", "237163.36901900", "0"], [1744818000000, "1598.07000000", "1598.73000000", "1595.32000000", "1595.95000000", "885.07810000", 1744818059999, "1413536.60580700", 4001, "324.72180000", "518557.11230700", "0"], [1744818060000, "1595.95000000", "1596.19000000", "1594.00000000", "1594.58000000", "908.98650000", 1744818119999, "1449747.80914500", 3331, "363.90550000", "580362.50222900", "0"], [1744818120000, "1594.59000000", "1594.89000000", "1593.48000000", "1594.49000000", "802.51630000", 1744818179999, "1279302.37994300", 2429, "325.07240000", "518153.15434900", "0"], [1744818180000, "1594.50000000", "1594.50000000", "1590.81000000", "1592.90000000", "670.25080000", 1744818239999, "1067424.18816500", 3108, "273.03890000", "434789.40492800", "0"], [1744818240000, "1592.90000000", "1593.38000000", "1592.57000000", "1593.37000000", "172.69860000", 1744818299999, "275094.27010100", 1048, "62.93590000", "100258.85773600", "0"], [1744818300000, "1593.38000000", "1594.08000000", "1591.32000000", "1591.84000000", "302.46160000", 1744818359999, "481746.01929300", 2145, "133.28590000", "212246.50365500", "0"], [1744818360000, "1591.84000000", "1593.16000000", "1590.96000000", "1592.92000000", "223.49100000", 1744818419999, "355816.06294500", 1720, "72.16080000", "114860.35620200", "0"], [1744818420000, "1592.91000000", "1595.11000000", "1592.91000000", "1594.07000000", "162.39300000", 1744818479999, "258870.22976100", 1592, "91.19870000", "145360.35334400", "0"], [1744818480000, "1594.06000000", "1595.21000000", "1593.48000000", "1593.54000000", "355.75540000", 1744818539999, "567209.91153200", 1949, "97.94260000", "156140.58248700", "0"], [1744818540000, "1593.54000000", "1593.54000000", "1591.46000000", "1591.59000000", "77.76090000", 1744818599999, "123828.26490400", 1201, "18.40630000", "29307.87789200", "0"], [1744818600000, "1591.60000000", "1593.00000000", "1591.42000000", "1592.79000000", "231.90070000", 1744818659999, "369184.46919200", 1862, "145.17520000", "231113.30084200", "0"], [1744818660000, "1592.79000000", "1593.83000000", "1592.65000000", "1592.76000000", "221.42870000", 1744818719999, "352750.98486200", 1277, "53.19000000", "84738.44432300", "0"], [1744818720000, "1592.75000000", "1593.03000000", "1591.48000000", "1592.66000000", "144.38710000", 1744818779999, "229906.01706100", 1384, "95.63530000", "152278.79866400", "0"], [1744818780000, "1592.66000000", "1593.03000000", "1591.30000000", "1591.31000000", "185.62730000", 1744818839999, "295548.78994500", 1412, "32.05200000", "51021.71219300", "0"], [1744818840000, "1591.30000000", "1591.30000000", "1588.91000000", "1588.98000000", "823.54260000", 1744818899999, "1309283.46058100", 3127, "311.92810000", "495920.14554600", "0"], [1744818900000, "1588.98000000", "1591.00000000", "1588.98000000", "1591.00000000", "119.15360000", 1744818959999, "189498.60826300", 1054, "76.92490000", "122336.19780200", "0"], [1744818960000, "1590.99000000", "1591.63000000", "1590.46000000", "1591.20000000", "216.44940000", 1744819019999, "344363.11075000", 1452, "145.93110000", "232155.50623600", "0"], [1744819020000, "1591.20000000", "1591.60000000", "1590.88000000", "1591.56000000", "123.23350000", 1744819079999, "196115.79852900", 638, "56.00850000", "89138.48753900", "0"], [1744819080000, "1591.55000000", "1592.60000000", "1591.00000000", "1592.31000000", "432.29000000", 1744819139999, "688217.75600500", 1272, "231.05190000", "367802.48404700", "0"], [1744819140000, "1592.30000000", "1592.30000000", "1589.41000000", "1590.69000000", "580.24850000", 1744819199999, "922859.21459000", 2249, "296.81880000", "472047.75440000", "0"], [1744819200000, "1590.70000000", "1592.16000000", "1589.92000000", "1592.16000000", "341.19460000", 1744819259999, "542947.72972200", 2236, "125.25980000", "199293.69845400", "0"], [1744819260000, "1592.17000000", "1592.21000000", "1589.73000000", "1591.37000000", "421.85270000", 1744819319999, "671156.52523500", 2271, "250.67030000", "398754.73180300", "0"], [1744819320000, "1591.38000000", "1592.22000000", "1590.91000000", "1591.49000000", "188.59780000", 1744819379999, "300172.43084500", 1800, "90.26660000", "143662.97955700", "0"], [1744819380000, "1591.50000000", "1593.60000000", "1591.00000000", "1593.58000000", "323.91190000", 1744819439999, "515852.23450600", 1623, "209.30130000", "333365.35442800", "0"], [1744819440000, "1593.58000000", "1594.21000000", "1593.26000000", "1594.21000000", "148.40280000", 1744819499999, "236508.69025600", 1397, "71.77120000", "114379.07187700", "0"], [1744819500000, "1594.21000000", "1594.21000000", "1591.73000000", "1591.73000000", "216.13940000", 1744819559999, "344394.37157900", 1820, "60.97800000", "97169.27113300", "0"], [1744819560000, "1591.72000000", "1592.50000000", "1590.20000000", "1590.61000000", "215.04180000", 1744819619999, "342264.70529500", 1976, "66.98370000", "106612.22645700", "0"], [1744819620000, "1590.62000000", "1592.38000000", "1590.33000000", "1592.21000000", "234.74590000", 1744819679999, "373515.09653000", 1839, "120.63690000", "191955.46202400", "0"], [1744819680000, "1592.20000000", "1593.59000000", "1591.61000000", "1593.59000000", "160.55440000", 1744819739999, "255705.33155800", 1662, "107.81790000", "171716.57553600", "0"], [1744819740000, "1593.59000000", "1596.72000000", "1593.58000000", "1595.08000000", "416.63100000", 1744819799999, "664681.44408100", 2537, "224.06970000", "357405.09700700", "0"], [1744819800000, "1595.08000000", "1596.88000000", "1594.99000000", "1596.88000000", "181.50540000", 1744819859999, "289674.36909600", 1613, "140.79970000", "224706.44706700", "0"], [1744819860000, "1596.88000000", "1597.19000000", "1595.01000000", "1595.48000000", "381.35810000", 1744819919999, "608552.83127000", 1504, "259.00980000", "413295.46683900", "0"], [1744819920000, "1595.49000000", "1595.80000000", "1592.36000000", "1592.68000000", "282.67160000", 1744819979999, "450343.40988000", 1430, "129.40210000", "206128.35306500", "0"], [1744819980000, "1592.68000000", "1593.21000000", "1592.21000000", "1592.57000000", "106.68700000", 1744820039999, "169929.09124900", 800, "70.06910000", "111603.14118200", "0"], [1744820040000, "1592.57000000", "1593.07000000", "1589.63000000", "1592.75000000", "2376.65150000", 1744820099999, "3781015.00577900", 1917, "367.80830000", "585426.03279000", "0"], [1744820100000, "1592.75000000", "1594.16000000", "1592.20000000", "1593.91000000", "148.87530000", 1744820159999, "237180.65059600", 1003, "64.44240000", "102666.98655200", "0"], [1744820160000, "1593.90000000", "1594.17000000", "1591.31000000", "1591.52000000", "315.60500000", 1744820219999, "502682.23132300", 1344, "127.79180000", "203597.88612600", "0"], [1744820220000, "1591.52000000", "1591.52000000", "1589.00000000", "1589.59000000", "392.45530000", 1744820279999, "623949.33426100", 1728, "112.48850000", "178836.34316500", "0"], [1744820280000, "1589.59000000", "1589.69000000", "1589.04000000", "1589.47000000", "124.82570000", 1744820339999, "198399.17979800", 991, "30.97120000", "49223.14297100", "0"], [1744820340000, "1589.47000000", "1589.66000000", "1588.19000000", "1589.66000000", "225.31190000", 1744820399999, "357987.35036000", 1335, "108.66270000", "172639.59610800", "0"], [1744820400000, "1589.65000000", "1590.00000000", "1588.80000000", "1588.91000000", "141.14260000", 1744820459999, "224349.95579000", 1200, "49.86370000", "79255.08233500", "0"], [1744820460000, "1588.92000000", "1590.00000000", "1586.84000000", "1587.22000000", "411.75790000", 1744820519999, "654082.48229900", 2351, "152.84300000", "242869.50699900", "0"], [1744820520000, "1587.22000000", "1588.15000000", "1585.51000000", "1585.51000000", "668.83070000", 1744820579999, "1061172.88556400", 2491, "181.08740000", "287338.76050500", "0"], [1744820580000, "1585.50000000", "1585.51000000", "1581.41000000", "1584.20000000", "1214.84490000", 1744820639999, "1923950.22100800", 4723, "517.16560000", "818914.15010100", "0"], [1744820640000, "1584.20000000", "1585.75000000", "1583.85000000", "1585.31000000", "197.58390000", 1744820699999, "313195.20284200", 1550, "90.09470000", "142796.64690100", "0"], [1744820700000, "1585.30000000", "1587.19000000", "1585.20000000", "1586.99000000", "195.58060000", 1744820759999, "310295.39384900", 1670, "121.58070000", "192880.72497700", "0"], [1744820760000, "1586.99000000", "1587.55000000", "1586.56000000", "1587.18000000", "160.92430000", 1744820819999, "255368.59652500", 1224, "74.13680000", "117639.07143500", "0"], [1744820820000, "1587.18000000", "1587.18000000", "1585.86000000", "1586.40000000", "217.99590000", 1744820879999, "345799.48522600", 976, "145.86410000", "231374.27132000", "0"], [1744820880000, "1586.40000000", "1586.69000000", "1585.17000000", "1585.72000000", "212.59810000", 1744820939999, "337093.61052400", 1043, "132.58600000", "210202.16139600", "0"], [1744820940000, "1585.71000000", "1585.72000000", "1584.17000000", "1584.74000000", "157.66280000", 1744820999999, "249850.33971000", 889, "65.96540000", "104527.84329900", "0"], [1744821000000, "1584.75000000", "1585.32000000", "1584.18000000", "1584.62000000", "200.94610000", 1744821059999, "318444.89341500", 1141, "136.78070000", "216747.10174900", "0"], [1744821060000, "1584.63000000", "1586.78000000", "1584.30000000", "1586.64000000", "284.59780000", 1744821119999, "451126.16332600", 1397, "119.27560000", "189085.86922600", "0"], [1744821120000, "1586.65000000", "1587.14000000", "1584.76000000", "1584.76000000", "224.94260000", 1744821179999, "356642.68686800", 1055, "103.55450000", "164161.33675500", "0"], [1744821180000, "1584.76000000", "1587.37000000", "1584.76000000", "1585.89000000", "117.40120000", 1744821239999, "186228.39395300", 1235, "65.59790000", "104030.74022200", "0"], [1744821240000, "1585.88000000", "1587.46000000", "1585.40000000", "1586.49000000", "136.53940000", 1744821299999, "216621.27956100", 1305, "67.39020000", "106893.46938700", "0"], [1744821300000, "1586.48000000", "1587.48000000", "1583.98000000", "1584.15000000", "238.27030000", 1744821359999, "377875.84744200", 1487, "76.70670000", "121683.46890600", "0"], [1744821360000, "1584.16000000", "1584.55000000", "1579.38000000", "1579.43000000", "940.10610000", 1744821419999, "1486409.40887200", 3178, "267.04970000", "422334.79380000", "0"], [1744821420000, "1579.44000000", "1580.31000000", "1578.37000000", "1580.11000000", "735.23260000", 1744821479999, "1161244.01061900", 2954, "308.13420000", "486624.86501500", "0"], [1744821480000, "1580.12000000", "1580.63000000", "1578.18000000", "1578.90000000", "387.16470000", 1744821539999, "611512.84559600", 2474, "189.44410000", "299200.69780300", "0"], [1744821540000, "1578.90000000", "1578.90000000", "1576.13000000", "1577.62000000", "755.32220000", 1744821599999, "1191650.04490500", 2664, "201.42960000", "317757.36255700", "0"], [1744821600000, "1577.62000000", "1579.15000000", "1576.82000000", "1579.10000000", "338.25810000", 1744821659999, "533773.85085700", 1886, "216.17040000", "341112.59375000", "0"], [1744821660000, "1579.10000000", "1580.64000000", "1579.00000000", "1579.82000000", "151.94840000", 1744821719999, "240070.68491600", 1098, "110.69140000", "174882.83872600", "0"], [1744821720000, "1579.82000000", "1580.63000000", "1579.00000000", "1580.63000000", "107.15420000", 1744821779999, "169276.96465700", 1098, "42.57830000", "67261.87606000", "0"], [1744821780000, "1580.64000000", "1581.16000000", "1580.11000000", "1581.15000000", "252.62470000", 1744821839999, "399290.41908800", 1294, "136.28010000", "215393.13837400", "0"], [1744821840000, "1581.16000000", "1582.27000000", "1580.99000000", "1582.27000000", "106.78370000", 1744821899999, "168892.61130300", 802, "61.91870000", "97930.03817900", "0"], [1744821900000, "1582.27000000", "1582.59000000", "1580.89000000", "1581.04000000", "347.82310000", 1744821959999, "550212.77831800", 1598, "136.14590000", "215345.63142700", "0"], [1744821960000, "1581.05000000", "1582.21000000", "1580.22000000", "1582.20000000", "424.45640000", 1744822019999, "671199.43492500", 1956, "342.33810000", "541358.59606900", "0"], [1744822020000, "1582.20000000", "1582.66000000", "1581.73000000", "1582.66000000", "135.69040000", 1744822079999, "214694.10270400", 1315, "70.86440000", "112122.33927500", "0"], [1744822080000, "1582.66000000", "1583.12000000", "1581.67000000", "1583.12000000", "133.24810000", 1744822139999, "210837.88669200", 1107, "46.76890000", "73998.57709800", "0"], [1744822140000, "1583.11000000", "1584.01000000", "1583.11000000", "1583.85000000", "131.04510000", 1744822199999, "207528.13280800", 1175, "71.74080000", "113601.67472600", "0"], [1744822200000, "1583.86000000", "1584.99000000", "1583.25000000", "1584.89000000", "225.77740000", 1744822259999, "357722.11110000", 1344, "130.64180000", "206994.11140400", "0"], [1744822260000, "1584.89000000", "1586.19000000", "1584.49000000", "1586.19000000", "294.36950000", 1744822319999, "466635.02367800", 1309, "164.80000000", "261249.61497400", "0"], [1744822320000, "1586.20000000", "1586.99000000", "1585.00000000", "1586.54000000", "815.43310000", 1744822379999, "1293412.52182200", 1991, "627.83010000", "995806.69830000", "0"], [1744822380000, "1586.55000000", "1590.02000000", "1586.54000000", "1589.00000000", "620.34420000", 1744822439999, "985217.65322000", 2288, "413.05510000", "655821.13757200", "0"], [1744822440000, "1589.00000000", "1590.96000000", "1587.98000000", "1590.20000000", "372.43870000", 1744822499999, "591896.20465100", 2076, "215.99240000", "343219.50612200", "0"], [1744822500000, "1590.21000000", "1593.95000000", "1590.17000000", "1593.95000000", "704.37960000", 1744822559999, "1121421.38356800", 3742, "430.36870000", "685147.51700100", "0"], [1744822560000, "1593.96000000", "1595.23000000", "1592.54000000", "1592.55000000", "511.19170000", 1744822619999, "815016.56113300", 3870, "287.18480000", "457875.43272700", "0"], [1744822620000, "1592.55000000", "1594.14000000", "1591.47000000", "1591.87000000", "307.66720000", 1744822679999, "489909.94986700", 2394, "127.26910000", "202624.93621600", "0"], [1744822680000, "1591.87000000", "1592.22000000", "1591.16000000", "1591.52000000", "275.03340000", 1744822739999, "437745.32301500", 1608, "148.45500000", "236277.63133100", "0"], [1744822740000, "1591.53000000", "1592.91000000", "1591.24000000", "1592.66000000", "172.99030000", 1744822799999, "275353.67273700", 1008, "85.43790000", "135989.30368800", "0"], [1744822800000, "1592.66000000", "1595.44000000", "1591.75000000", "1595.04000000", "633.08750000", 1744822859999, "1008769.44325600", 3085, "224.02130000", "356950.60746100", "0"], [1744822860000, "1595.02000000", "1595.70000000", "1592.00000000", "1593.80000000", "790.27860000", 1744822919999, "1258916.20906100", 3421, "260.90250000", "415598.83159400", "0"], [1744822920000, "1593.79000000", "1596.19000000", "1592.39000000", "1596.19000000", "465.41330000", 1744822979999, "741939.13364400", 2261, "288.09070000", "459255.78870400", "0"], [1744822980000, "1596.18000000", "1596.18000000", "1594.01000000", "1594.59000000", "184.20080000", 1744823039999, "293756.96479400", 1397, "98.65050000", "157317.20796600", "0"], [1744823040000, "1594.60000000", "1597.85000000", "1593.92000000", "1597.56000000", "598.16330000", 1744823099999, "954598.32054800", 1840, "458.18760000", "731377.22672000", "0"], [1744823100000, "1597.55000000", "1598.39000000", "1595.45000000", "1596.08000000", "351.84120000", 1744823159999, "562039.72103900", 2520, "165.82800000", "264903.69396800", "0"], [1744823160000, "1596.08000000", "1597.35000000", "1593.77000000", "1594.38000000", "500.24380000", 1744823219999, "797967.30469600", 1876, "209.42660000", "334071.62716100", "0"], [1744823220000, "1594.38000000", "1595.30000000", "1593.84000000", "1594.55000000", "278.18220000", 1744823279999, "443590.82186800", 1468, "172.27050000", "274689.19281100", "0"], [1744823280000, "1594.56000000", "1594.60000000", "1593.32000000", "1593.89000000", "375.74260000", 1744823339999, "598923.77482400", 1595, "149.82630000", "238795.48936000", "0"], [1744823340000, "1593.88000000", "1593.90000000", "1591.62000000", "1592.08000000", "314.86030000", 1744823399999, "501414.64768200", 1679, "49.20960000", "78350.53963800", "0"], [1744823400000, "1592.09000000", "1592.80000000", "1591.00000000", "1591.01000000", "343.19690000", 1744823459999, "546373.91321500", 1646, "105.53770000", "168025.88683300", "0"], [1744823460000, "1591.02000000", "1596.63000000", "1591.00000000", "1593.68000000", "623.42760000", 1744823519999, "993587.20214900", 2209, "246.66720000", "393174.89234400", "0"], [1744823520000, "1593.68000000", "1598.18000000", "1593.32000000", "1596.24000000", "803.27370000", 1744823579999, "1282204.94908300", 2618, "576.52340000", "920258.10318200", "0"], [1744823580000, "1596.24000000", "1596.73000000", "1593.98000000", "1595.22000000", "352.53570000", 1744823639999, "562352.93786800", 1725, "145.72020000", "232388.10465100", "0"], [1744823640000, "1595.23000000", "1596.50000000", "1594.86000000", "1595.20000000", "219.76010000", 1744823699999, "350646.53152100", 1598, "112.59510000", "179645.90029200", "0"], [1744823700000, "1595.19000000", "1598.19000000", "1595.19000000", "1597.12000000", "449.53720000", 1744823759999, "718026.17942800", 2012, "257.53070000", "411273.40247800", "0"], [1744823760000, "1597.11000000", "1598.20000000", "1596.84000000", "1597.41000000", "204.69360000", 1744823819999, "326958.88191600", 1317, "128.21840000", "204794.01313400", "0"], [1744823820000, "1597.41000000", "1598.97000000", "1597.36000000", "1598.91000000", "165.34180000", 1744823879999, "264194.34036700", 1166, "92.16630000", "147266.48191400", "0"], [1744823880000, "1598.91000000", "1601.19000000", "1597.59000000", "1601.19000000", "963.54210000", 1744823939999, "1541173.62405300", 2857, "645.35270000", "1032297.16662400", "0"], [1744823940000, "1601.19000000", "1603.99000000", "1600.69000000", "1603.50000000", "848.84080000", 1744823999999, "1359747.48719900", 3105, "608.50530000", "974708.30797700", "0"], [1744824000000, "1603.42000000", "1606.30000000", "1601.41000000", "1601.41000000", "624.49090000", 1744824059999, "1001779.53741000", 3813, "364.30750000", "584448.39862100", "0"], [1744824060000, "1601.41000000", "1612.21000000", "1601.21000000", "1611.30000000", "2727.15840000", 1744824119999, "4385959.28687300", 6903, "1754.12420000", "2820525.32482100", "0"], [1744824120000, "1611.25000000", "1612.83000000", "1605.22000000", "1605.94000000", "1456.18480000", 1744824179999, "2343172.24092000", 5181, "764.15760000", "1229602.46319500", "0"], [1744824180000, "1605.94000000", "1608.24000000", "1602.21000000", "1602.21000000", "911.95190000", 1744824239999, "1463773.69209400", 4074, "520.53900000", "835552.71262300", "0"], [1744824240000, "1602.20000000", "1604.75000000", "1601.77000000", "1604.27000000", "723.66160000", 1744824299999, "1160362.30147900", 2586, "463.59850000", "743331.83222100", "0"], [1744824300000, "1604.28000000", "1605.09000000", "1603.56000000", "1603.56000000", "417.53340000", 1744824359999, "669912.42329200", 1149, "234.13120000", "375627.06609200", "0"], [1744824360000, "1603.57000000", "1603.93000000", "1602.80000000", "1603.18000000", "190.52280000", 1744824419999, "305493.95477100", 856, "108.90910000", "174636.17361700", "0"], [1744824420000, "1603.18000000", "1606.67000000", "1603.18000000", "1605.68000000", "279.27910000", 1744824479999, "448262.37642500", 1540, "177.03600000", "284112.01329700", "0"], [1744824480000, "1605.68000000", "1607.00000000", "1605.28000000", "1605.28000000", "278.67460000", 1744824539999, "447612.51932600", 1419, "132.21670000", "212359.14950900", "0"], [1744824540000, "1605.28000000", "1605.79000000", "1603.51000000", "1604.48000000", "446.40080000", 1744824599999, "716294.69522300", 1355, "290.17530000", "465630.38791500", "0"], [1744824600000, "1604.48000000", "1607.87000000", "1598.05000000", "1600.35000000", "5606.16860000", 1744824659999, "8982963.41521900", 7901, "2707.33850000", "4337411.03853700", "0"], [1744824660000, "1600.33000000", "1600.33000000", "1590.50000000", "1593.09000000", "3299.54910000", 1744824719999, "5260893.34782100", 9717, "1426.80170000", "2274146.96281600", "0"], [1744824720000, "1593.10000000", "1596.49000000", "1590.47000000", "1596.16000000", "1297.06300000", 1744824779999, "2067495.91518900", 5572, "589.07190000", "938766.96381500", "0"], [1744824780000, "1596.15000000", "1596.15000000", "1591.33000000", "1595.64000000", "1291.56280000", 1744824839999, "2057951.99002600", 5729, "727.77770000", "1159524.67685300", "0"], [1744824840000, "1595.64000000", "1596.18000000", "1592.99000000", "1594.17000000", "623.22500000", 1744824899999, "993898.98893400", 3530, "223.38920000", "356265.51002100", "0"], [1744824900000, "1594.17000000", "1595.73000000", "1593.62000000", "1595.49000000", "485.83430000", 1744824959999, "774813.80412400", 3113, "287.40460000", "458322.51472200", "0"], [1744824960000, "1595.49000000", "1597.95000000", "1595.04000000", "1597.95000000", "351.77150000", 1744825019999, "561509.05120300", 2722, "210.26130000", "335622.23760700", "0"], [1744825020000, "1597.96000000", "1598.17000000", "1596.11000000", "1598.06000000", "390.08000000", 1744825079999, "622942.82737500", 2514, "158.23860000", "252713.00925700", "0"], [1744825080000, "1598.07000000", "1601.20000000", "1597.55000000", "1598.10000000", "803.71970000", 1744825139999, "1285356.98907400", 3559, "450.07240000", "719669.26233000", "0"], [1744825140000, "1598.09000000", "1598.09000000", "1591.68000000", "1592.10000000", "528.85430000", 1744825199999, "843328.03445200", 3297, "181.27520000", "289016.97278300", "0"], [1744825200000, "1592.09000000", "1592.09000000", "1579.77000000", "1579.77000000", "4273.11820000", 1744825259999, "6772057.12432500", 10618, "1864.24340000", "2953737.66166700", "0"], [1744825260000, "1579.76000000", "1581.60000000", "1576.66000000", "1580.90000000", "2336.44290000", 1744825319999, "3690162.55797600", 8353, "1070.44200000", "1690417.80111400", "0"], [1744825320000, "1580.90000000", "1581.16000000", "1577.49000000", "1578.59000000", "1024.46750000", 1744825379999, "1618378.17331200", 5292, "502.92480000", "794338.79373700", "0"], [1744825380000, "1578.43000000", "1582.09000000", "1577.95000000", "1580.97000000", "1143.50970000", 1744825439999, "1807432.34449100", 5477, "602.64280000", "952423.55183300", "0"], [1744825440000, "1580.97000000", "1584.40000000", "1580.97000000", "1584.00000000", "712.88800000", 1744825499999, "1128338.25422500", 3171, "328.90230000", "520539.56117500", "0"], [1744825500000, "1584.06000000", "1584.06000000", "1579.15000000", "1579.15000000", "929.24280000", 1744825559999, "1469178.38000600", 3519, "491.59010000", "777174.91923100", "0"], [1744825560000, "1579.14000000", "1579.44000000", "1573.21000000", "1574.10000000", "1900.09890000", 1744825619999, "2994355.19445300", 7677, "786.48940000", "1239240.62845100", "0"], [1744825620000, "1574.11000000", "1576.55000000", "1570.62000000", "1571.29000000", "1196.39230000", 1744825679999, "1881850.62588400", 5112, "705.73020000", "1109931.97019300", "0"], [1744825680000, "1571.29000000", "1572.76000000", "1567.60000000", "1572.76000000", "1766.26460000", 1744825739999, "2772769.15011300", 6071, "693.89390000", "1089303.97690100", "0"], [1744825740000, "1572.75000000", "1573.19000000", "1566.68000000", "1570.35000000", "1179.60480000", 1744825799999, "1851619.87578700", 4555, "431.96260000", "677956.78840000", "0"], [1744825800000, "1570.35000000", "1570.57000000", "1552.00000000", "1556.41000000", "15106.68380000", 1744825859999, "23518098.36063500", 23998, "6814.79320000", "10607870.15387100", "0"], [1744825860000, "1556.42000000", "1559.57000000", "1553.00000000", "1557.94000000", "4448.84700000", 1744825919999, "6924634.28879000", 10592, "2436.77180000", "3792035.29562700", "0"], [1744825920000, "1557.95000000", "1562.43000000", "1557.03000000", "1561.93000000", "1323.71550000", 1744825979999, "2063754.07619400", 6405, "766.97510000", "1195634.83965600", "0"], [1744825980000, "1561.93000000", "1564.30000000", "1561.17000000", "1562.17000000", "809.14630000", 1744826039999, "1264530.52130200", 4458, "438.67710000", "685507.88718300", "0"], [1744826040000, "1562.16000000", "1563.60000000", "1557.03000000", "1557.58000000", "783.47820000", 1744826099999, "1222055.01010500", 4245, "430.47440000", "671250.94313900", "0"], [1744826100000, "1557.57000000", "1559.13000000", "1555.32000000", "1556.01000000", "2001.44710000", 1744826159999, "3116422.96432800", 5521, "942.42490000", "1467404.82273300", "0"], [1744826160000, "1556.02000000", "1556.85000000", "1553.02000000", "1554.76000000", "920.96630000", 1744826219999, "1432284.74146500", 4501, "367.77710000", "571867.74979700", "0"], [1744826220000, "1554.75000000", "1555.44000000", "1541.30000000", "1542.73000000", "8844.53010000", 1744826279999, "13691615.45382800", 16139, "3828.30140000", "5925095.04392100", "0"], [1744826280000, "1542.73000000", "1548.64000000", "1538.07000000", "1548.15000000", "7424.10240000", 1744826339999, "11457198.06568300", 14761, "3290.81030000", "5079062.48280500", "0"], [1744826340000, "1548.15000000", "1549.05000000", "1545.28000000", "1545.70000000", "2048.47100000", 1744826399999, "3168192.15263400", 5168, "1270.39400000", "1964767.56631200", "0"], [1744826400000, "1545.71000000", "1552.00000000", "1545.05000000", "1547.76000000", "5392.75940000", 1744826459999, "8347338.25415400", 11175, "2384.23170000", "3690231.90763800", "0"], [1744826460000, "1547.76000000", "1548.36000000", "1543.19000000", "1547.07000000", "2081.92660000", 1744826519999, "3217916.28717600", 7814, "1079.31710000", "1668089.15779300", "0"], [1744826520000, "1547.07000000", "1551.99000000", "1544.60000000", "1551.46000000", "1202.14820000", 1744826579999, "1861692.67970400", 5823, "591.52460000", "916063.80889200", "0"], [1744826580000, "1551.43000000", "1551.44000000", "1546.93000000", "1549.73000000", "951.96730000", 1744826639999, "1474555.14684300", 5790, "569.39460000", "881972.51044300", "0"], [1744826640000, "1549.73000000", "1554.01000000", "1549.00000000", "1553.29000000", "1266.15080000", 1744826699999, "1964512.78689800", 5287, "701.32990000", "1088140.44681500", "0"], [1744826700000, "1553.30000000", "1559.75000000", "1553.30000000", "1557.90000000", "2066.03940000", 1744826759999, "3216094.51562000", 7637, "1236.74300000", "1924877.78144500", "0"], [1744826760000, "1557.90000000", "1558.37000000", "1554.68000000", "1557.01000000", "750.63670000", 1744826819999, "1168310.34020800", 4570, "358.77700000", "558383.84858300", "0"], [1744826820000, "1557.00000000", "1558.21000000", "1553.56000000", "1554.10000000", "774.79110000", 1744826879999, "1205385.44946400", 4344, "383.72420000", "597007.90242200", "0"], [1744826880000, "1554.10000000", "1554.70000000", "1550.55000000", "1550.56000000", "526.27150000", 1744826939999, "817011.37378600", 3411, "281.38470000", "436866.17169400", "0"], [1744826940000, "1550.55000000", "1557.90000000", "1549.28000000", "1557.68000000", "721.15450000", 1744826999999, "1119554.85566900", 4506, "355.39750000", "551694.86349500", "0"], [1744827000000, "1557.68000000", "1568.50000000", "1557.68000000", "1562.80000000", "2821.82090000", 1744827059999, "4413520.37054000", 8335, "1055.78920000", "1650740.46675300", "0"], [1744827060000, "1562.77000000", "1567.43000000", "1562.10000000", "1564.67000000", "1174.63370000", 1744827119999, "1838549.63458400", 6040, "576.65060000", "902516.23583500", "0"], [1744827120000, "1564.68000000", "1566.40000000", "1562.81000000", "1564.51000000", "779.93750000", 1744827179999, "1220233.75092100", 4385, "555.05740000", "868333.13047800", "0"], [1744827180000, "1564.50000000", "1565.87000000", "1562.95000000", "1565.72000000", "607.35610000", 1744827239999, "950000.45016900", 3462, "395.27620000", "618203.86534100", "0"], [1744827240000, "1565.73000000", "1569.61000000", "1565.51000000", "1568.64000000", "1046.62690000", 1744827299999, "1640264.87629100", 4872, "681.19870000", "1067466.33153400", "0"], [1744827300000, "1568.64000000", "1569.05000000", "1564.88000000", "1565.70000000", "684.16560000", 1744827359999, "1072050.05426300", 3267, "360.09370000", "564295.92906300", "0"], [1744827360000, "1565.70000000", "1566.36000000", "1562.21000000", "1564.07000000", "576.47020000", 1744827419999, "901585.48110300", 3856, "280.84730000", "439097.52986600", "0"], [1744827420000, "1564.08000000", "1564.55000000", "1558.29000000", "1560.58000000", "703.08210000", 1744827479999, "1097142.07163300", 4085, "364.20230000", "568201.82290800", "0"], [1744827480000, "1560.57000000", "1561.78000000", "1556.74000000", "1557.98000000", "700.37800000", 1744827539999, "1091912.06022500", 4092, "329.59670000", "513813.95674700", "0"], [1744827540000, "1557.98000000", "1561.70000000", "1556.72000000", "1561.39000000", "655.78350000", 1744827599999, "1022657.09192100", 3569, "296.85480000", "462973.96512900", "0"], [1744827600000, "1561.39000000", "1561.39000000", "1557.04000000", "1560.37000000", "378.38410000", 1744827659999, "589987.38862100", 3045, "233.33560000", "363826.12973800", "0"], [1744827660000, "1560.37000000", "1565.39000000", "1560.37000000", "1564.80000000", "466.12150000", 1744827719999, "728660.44959800", 3003, "279.09570000", "436209.43857900", "0"], [1744827720000, "1564.80000000", "1568.99000000", "1563.71000000", "1568.90000000", "506.69500000", 1744827779999, "793273.85317800", 2824, "211.03740000", "330396.33520200", "0"], [1744827780000, "1568.90000000", "1572.52000000", "1566.88000000", "1567.10000000", "1138.14460000", 1744827839999, "1787105.63600400", 4665, "736.24490000", "1156203.39789800", "0"], [1744827840000, "1567.10000000", "1569.67000000", "1565.75000000", "1569.66000000", "406.65510000", 1744827899999, "637340.43814100", 3487, "266.83000000", "418176.70574900", "0"], [1744827900000, "1569.66000000", "1572.91000000", "1568.09000000", "1572.73000000", "528.13010000", 1744827959999, "829839.90982900", 3873, "211.81140000", "332710.92050100", "0"], [1744827960000, "1572.74000000", "1576.81000000", "1572.73000000", "1576.03000000", "2286.81050000", 1744828019999, "3602355.00841100", 5315, "1255.95720000", "1978317.38850100", "0"], [1744828020000, "1576.03000000", "1579.10000000", "1575.60000000", "1577.53000000", "2012.68290000", 1744828079999, "3175076.64628000", 6058, "1074.70420000", "1695409.86723700", "0"], [1744828080000, "1577.54000000", "1579.35000000", "1576.50000000", "1577.04000000", "956.22100000", 1744828139999, "1509079.66150500", 4045, "305.06050000", "481373.99616400", "0"], [1744828140000, "1577.02000000", "1577.99000000", "1575.54000000", "1577.48000000", "562.62880000", 1744828199999, "887401.39668200", 2681, "279.88330000", "441435.50379600", "0"], [1744828200000, "1577.47000000", "1580.25000000", "1575.07000000", "1575.38000000", "1138.18130000", 1744828259999, "1796532.21326000", 4708, "689.15060000", "1087896.51604500", "0"], [1744828260000, "1575.38000000", "1577.94000000", "1574.13000000", "1575.20000000", "745.06800000", 1744828319999, "1173993.38577400", 3808, "270.10050000", "425587.87323300", "0"], [1744828320000, "1575.19000000", "1575.52000000", "1571.81000000", "1572.70000000", "750.16870000", 1744828379999, "1180240.16663500", 3631, "349.86670000", "550371.91520400", "0"], [1744828380000, "1572.71000000", "1574.84000000", "1572.11000000", "1572.21000000", "657.34600000", 1744828439999, "1034116.92631200", 3906, "272.16410000", "428191.05826100", "0"], [1744828440000, "1572.21000000", "1574.99000000", "1572.21000000", "1573.97000000", "371.90290000", 1744828499999, "585221.04475000", 3619, "224.13220000", "352629.88317400", "0"], [1744828500000, "1573.99000000", "1574.08000000", "1571.10000000", "1572.11000000", "310.57240000", 1744828559999, "488236.38701700", 2718, "101.49140000", "159524.80197600", "0"], [1744828560000, "1572.11000000", "1572.57000000", "1567.71000000", "1568.59000000", "592.21790000", 1744828619999, "929100.74693800", 3920, "301.48990000", "472924.56120800", "0"], [1744828620000, "1568.60000000", "1569.19000000", "1567.40000000", "1568.99000000", "380.58570000", 1744828679999, "596954.40598100", 2081, "268.40020000", "420998.02703800", "0"], [1744828680000, "1568.99000000", "1569.00000000", "1564.55000000", "1566.11000000", "686.72500000", 1744828739999, "1076002.89126200", 3258, "225.96950000", "353854.12522600", "0"], [1744828740000, "1566.10000000", "1567.49000000", "1563.97000000", "1564.10000000", "489.31520000", 1744828799999, "766104.82033400", 2778, "283.82460000", "444368.94423600", "0"], [1744828800000, "1564.10000000", "1566.33000000", "1564.02000000", "1565.11000000", "513.41270000", 1744828859999, "803537.39863200", 2705, "269.55620000", "421921.88576000", "0"], [1744828860000, "1565.10000000", "1565.10000000", "1558.89000000", "1559.55000000", "1164.78350000", 1744828919999, "1818874.52803100", 4394, "375.69650000", "586546.76385900", "0"], [1744828920000, "1559.56000000", "1560.86000000", "1557.48000000", "1560.45000000", "786.09700000", 1744828979999, "1225974.12575000", 3926, "407.72450000", "635850.16722800", "0"], [1744828980000, "1560.45000000", "1560.54000000", "1557.71000000", "1559.71000000", "945.71170000", 1744829039999, "1474575.96725000", 2981, "291.28050000", "454077.92838200", "0"], [1744829040000, "1559.71000000", "1561.43000000", "1559.36000000", "1560.42000000", "392.45560000", 1744829099999, "612511.99703800", 1754, "166.48850000", "259769.68604800", "0"], [1744829100000, "1560.41000000", "1561.72000000", "1558.53000000", "1558.53000000", "369.02500000", 1744829159999, "575851.44958300", 3252, "195.94980000", "305756.03793600", "0"], [1744829160000, "1558.52000000", "1560.00000000", "1557.07000000", "1559.04000000", "2264.76860000", 1744829219999, "3529430.61281000", 4909, "1426.14150000", "2222403.71240500", "0"], [1744829220000, "1559.04000000", "1561.68000000", "1559.04000000", "1560.31000000", "498.40160000", 1744829279999, "777802.07555400", 2721, "290.74830000", "453684.34425900", "0"], [1744829280000, "1560.31000000", "1561.84000000", "1559.46000000", "1561.21000000", "437.53620000", 1744829339999, "682948.48044300", 2653, "162.62230000", "253828.09492900", "0"], [1744829340000, "1561.20000000", "1563.07000000", "1560.00000000", "1562.29000000", "484.49860000", 1744829399999, "756595.82574400", 2927, "246.51300000", "384936.18627200", "0"], [1744829400000, "1562.28000000", "1562.74000000", "1559.33000000", "1559.99000000", "332.69820000", 1744829459999, "519289.64612100", 3208, "170.93410000", "266782.25553200", "0"], [1744829460000, "1559.99000000", "1563.01000000", "1559.99000000", "1563.01000000", "310.38010000", 1744829519999, "484694.18992400", 2918, "196.47460000", "306811.20381800", "0"], [1744829520000, "1563.01000000", "1566.56000000", "1561.74000000", "1563.20000000", "1482.04140000", 1744829579999, "2318204.97496700", 4770, "570.06620000", "891875.45290100", "0"], [1744829580000, "1563.14000000", "1563.19000000", "1561.06000000", "1562.20000000", "459.84000000", 1744829639999, "718336.33881600", 1794, "224.21690000", "350267.99099400", "0"], [1744829640000, "1562.20000000", "1563.40000000", "1561.39000000", "1563.25000000", "185.19920000", 1744829699999, "289383.55148600", 1252, "94.09310000", "147021.21135700", "0"], [1744829700000, "1563.24000000", "1565.92000000", "1563.01000000", "1565.56000000", "279.53530000", 1744829759999, "437429.03426400", 1892, "243.21040000", "380605.60398500", "0"], [1744829760000, "1565.55000000", "1567.73000000", "1565.55000000", "1565.94000000", "367.02670000", 1744829819999, "574998.46555200", 2106, "193.39060000", "302968.29294100", "0"], [1744829820000, "1565.95000000", "1570.24000000", "1565.95000000", "1568.21000000", "456.88540000", 1744829879999, "716808.78079000", 2499, "252.22900000", "395684.37742500", "0"], [1744829880000, "1568.21000000", "1568.87000000", "1566.25000000", "1566.26000000", "389.02370000", 1744829939999, "609737.63783200", 1355, "233.04530000", "365205.83182300", "0"], [1744829940000, "1566.26000000", "1566.72000000", "1564.95000000", "1566.50000000", "285.45180000", 1744829999999, "446915.19355600", 1590, "95.84890000", "150049.71519500", "0"], [1744830000000, "1566.49000000", "1567.50000000", "1565.90000000", "1566.71000000", "338.72710000", 1744830059999, "530678.43300600", 2205, "157.21740000", "246281.67062900", "0"], [1744830060000, "1566.70000000", "1569.92000000", "1566.45000000", "1569.87000000", "465.46260000", 1744830119999, "730185.17656300", 2626, "329.01180000", "516155.68232700", "0"], [1744830120000, "1569.86000000", "1570.44000000", "1567.27000000", "1568.67000000", "306.06620000", 1744830179999, "480131.93140800", 2254, "161.02290000", "252581.12782800", "0"], [1744830180000, "1568.68000000", "1568.79000000", "1566.45000000", "1567.92000000", "168.66660000", 1744830239999, "264388.20559200", 1577, "104.63060000", "163998.86721600", "0"], [1744830240000, "1567.91000000", "1567.92000000", "1563.05000000", "1563.33000000", "409.54500000", 1744830299999, "640895.44515500", 2181, "73.86520000", "115578.60723800", "0"], [1744830300000, "1563.32000000", "1566.65000000", "1563.20000000", "1566.51000000", "207.26830000", 1744830359999, "324361.23409000", 2425, "135.24670000", "211689.39509200", "0"], [1744830360000, "1566.51000000", "1566.65000000", "1563.31000000", "1563.31000000", "147.27850000", 1744830419999, "230476.39184100", 1678, "59.23970000", "92728.69243600", "0"], [1744830420000, "1563.31000000", "1563.31000000", "1561.27000000", "1563.16000000", "455.41990000", 1744830479999, "711435.16735200", 1909, "107.93170000", "168581.29440900", "0"], [1744830480000, "1563.16000000", "1564.14000000", "1562.42000000", "1563.60000000", "199.97800000", 1744830539999, "312686.55641700", 1227, "102.37860000", "160063.12764900", "0"], [1744830540000, "1563.60000000", "1564.01000000", "1562.62000000", "1563.02000000", "253.42050000", 1744830599999, "396187.22282900", 1309, "161.02600000", "251739.60706300", "0"], [1744830600000, "1563.01000000", "1564.60000000", "1561.12000000", "1561.39000000", "541.71750000", 1744830659999, "846858.46730100", 2176, "341.56890000", "534064.59313700", "0"], [1744830660000, "1561.36000000", "1561.90000000", "1559.84000000", "1561.81000000", "469.62940000", 1744830719999, "733055.88321600", 2124, "159.96180000", "249646.83085800", "0"], [1744830720000, "1561.80000000", "1564.80000000", "1561.59000000", "1564.79000000", "199.70570000", 1744830779999, "312299.83206300", 1639, "150.63630000", "235539.60129000", "0"], [1744830780000, "1564.79000000", "1567.27000000", "1564.79000000", "1567.17000000", "252.14240000", 1744830839999, "394969.45490500", 1678, "200.40350000", "313916.68133500", "0"], [1744830840000, "1567.17000000", "1568.30000000", "1566.41000000", "1566.60000000", "687.23590000", 1744830899999, "1077407.58379200", 1933, "523.91410000", "821396.67707500", "0"], [1744830900000, "1566.60000000", "1567.86000000", "1566.27000000", "1567.57000000", "204.21250000", 1744830959999, "320033.23320800", 2006, "120.47830000", "188796.91655100", "0"], [1744830960000, "1567.57000000", "1567.93000000", "1566.15000000", "1566.45000000", "451.88230000", 1744831019999, "708030.83666900", 1822, "290.08130000", "454468.01725700", "0"], [1744831020000, "1566.44000000", "1566.63000000", "1563.55000000", "1563.99000000", "667.53430000", 1744831079999, "1044840.54886400", 2228, "99.87540000", "156352.52694100", "0"], [1744831080000, "1564.00000000", "1564.79000000", "1562.20000000", "1562.21000000", "205.97580000", 1744831139999, "321995.60819000", 1488, "94.43530000", "147598.08683900", "0"], [1744831140000, "1562.21000000", "1563.02000000", "1561.76000000", "1561.78000000", "213.58700000", 1744831199999, "333717.55625300", 1465, "111.03730000", "173476.54037300", "0"], [1744831200000, "1561.77000000", "1561.89000000", "1559.78000000", "1561.04000000", "370.27640000", 1744831259999, "577877.34707200", 1535, "204.79620000", "319602.77300400", "0"], [1744831260000, "1561.03000000", "1562.68000000", "1560.53000000", "1562.64000000", "265.31240000", 1744831319999, "414323.73056800", 1360, "218.99260000", "341994.36240200", "0"], [1744831320000, "1562.64000000", "1562.64000000", "1561.53000000", "1561.83000000", "223.79600000", 1744831379999, "349594.85336700", 1309, "116.76200000", "182379.90359000", "0"], [1744831380000, "1561.83000000", "1562.68000000", "1561.05000000", "1561.06000000", "196.91600000", 1744831439999, "307587.10764400", 825, "127.10230000", "198536.43634000", "0"], [1744831440000, "1561.05000000", "1561.06000000", "1556.31000000", "1557.02000000", "671.97230000", 1744831499999, "1047001.46784100", 2205, "198.10770000", "308633.83352900", "0"], [1744831500000, "1557.03000000", "1557.38000000", "1555.32000000", "1556.14000000", "623.82400000", 1744831559999, "970797.45085400", 2402, "288.13230000", "448401.70053400", "0"], [1744831560000, "1556.14000000", "1557.24000000", "1554.10000000", "1554.21000000", "1058.53360000", 1744831619999, "1645690.99128400", 2875, "298.91430000", "464749.80399000", "0"], [1744831620000, "1554.21000000", "1556.79000000", "1553.54000000", "1556.15000000", "564.11890000", 1744831679999, "877147.58240200", 2775, "320.35240000", "498121.00802600", "0"], [1744831680000, "1556.15000000", "1556.59000000", "1554.42000000", "1554.42000000", "219.03650000", 1744831739999, "340827.45392300", 1533, "104.15250000", "162061.13055700", "0"], [1744831740000, "1554.43000000", "1555.19000000", "1554.24000000", "1554.73000000", "180.70030000", 1744831799999, "280942.08329700", 1259, "102.80300000", "159819.38651000", "0"], [1744831800000, "1554.73000000", "1557.52000000", "1554.73000000", "1556.56000000", "668.84350000", 1744831859999, "1040986.36001400", 2634, "254.65820000", "396233.93931700", "0"], [1744831860000, "1556.55000000", "1556.56000000", "1552.36000000", "1553.00000000", "419.61320000", 1744831919999, "651986.48636300", 2888, "194.72370000", "302476.36407200", "0"], [1744831920000, "1553.01000000", "1557.43000000", "1553.01000000", "1556.80000000", "476.07430000", 1744831979999, "740680.61143000", 2442, "368.31700000", "572988.12979700", "0"], [1744831980000, "1556.79000000", "1558.43000000", "1556.54000000", "1556.99000000", "324.43040000", 1744832039999, "505219.95005500", 2057, "215.45350000", "335493.47807600", "0"], [1744832040000, "1557.00000000", "1558.32000000", "1556.25000000", "1557.42000000", "229.45860000", 1744832099999, "357346.93780200", 1135, "167.94620000", "261553.20550600", "0"], [1744832100000, "1557.43000000", "1558.32000000", "1555.84000000", "1557.89000000", "248.00200000", 1744832159999, "386172.69503900", 1552, "141.48500000", "220305.34202900", "0"], [1744832160000, "1557.88000000", "1557.88000000", "1556.03000000", "1556.61000000", "225.80180000", 1744832219999, "351549.73860400", 1145, "152.11180000", "236804.97727400", "0"], [1744832220000, "1556.61000000", "1556.61000000", "1554.26000000", "1555.27000000", "305.15340000", 1744832279999, "474660.20638700", 1257, "121.14830000", "188406.26421600", "0"], [1744832280000, "1555.27000000", "1557.19000000", "1555.27000000", "1556.88000000", "348.81480000", 1744832339999, "542974.17391900", 1418, "168.99000000", "263023.27303600", "0"], [1744832340000, "1556.89000000", "1560.35000000", "1556.89000000", "1560.18000000", "700.72360000", 1744832399999, "1092079.23827700", 1760, "527.95040000", "822733.11769600", "0"], [1744832400000, "1560.18000000", "1560.43000000", "1558.50000000", "1560.28000000", "409.70900000", 1744832459999, "638904.77948400", 1525, "280.93130000", "438067.04439800", "0"], [1744832460000, "1560.29000000", "1563.21000000", "1560.22000000", "1562.89000000", "843.68240000", 1744832519999, "1317730.93236900", 2469, "610.47250000", "953399.01661000", "0"], [1744832520000, "1562.89000000", "1563.91000000", "1562.01000000", "1563.07000000", "286.66840000", 1744832579999, "448092.98459400", 1189, "162.20020000", "253526.36012900", "0"], [1744832580000, "1563.07000000", "1563.87000000", "1562.20000000", "1563.79000000", "236.52140000", 1744832639999, "369668.52814000", 719, "126.64840000", "197938.44305400", "0"], [1744832640000, "1563.80000000", "1565.53000000", "1563.79000000", "1563.79000000", "323.93790000", 1744832699999, "506811.49836100", 1237, "144.95260000", "226776.94781800", "0"], [1744832700000, "1563.72000000", "1566.03000000", "1563.60000000", "1565.64000000", "277.86320000", 1744832759999, "434792.97922900", 1759, "183.80060000", "287609.98580300", "0"], [1744832760000, "1565.64000000", "1566.67000000", "1564.80000000", "1565.88000000", "241.37670000", 1744832819999, "377909.43920900", 1582, "174.24760000", "272797.87680600", "0"], [1744832820000, "1565.89000000", "1566.88000000", "1565.31000000", "1566.08000000", "474.41750000", 1744832879999, "742939.26713100", 1831, "374.67010000", "586707.47228100", "0"], [1744832880000, "1566.09000000", "1571.82000000", "1566.08000000", "1571.53000000", "1519.37810000", 1744832939999, "2383718.19937100", 3386, "1162.19670000", "1823301.07597600", "0"], [1744832940000, "1571.53000000", "1576.70000000", "1571.53000000", "1576.70000000", "2997.11340000", 1744832999999, "4720065.46725000", 6045, "2088.84520000", "3289628.46283000", "0"], [1744833000000, "1576.71000000", "1590.93000000", "1576.71000000", "1589.44000000", "9788.41010000", 1744833059999, "15512189.44062000", 16342, "5205.97490000", "8248418.80563700", "0"], [1744833060000, "1589.44000000", "1589.55000000", "1582.63000000", "1585.75000000", "1888.29200000", 1744833119999, "2993032.25495500", 6375, "1181.38410000", "1872462.05168200", "0"], [1744833120000, "1585.75000000", "1588.24000000", "1584.80000000", "1586.54000000", "1042.59030000", 1744833179999, "1653683.43742800", 4527, "700.88680000", "1111661.37017700", "0"], [1744833180000, "1586.54000000", "1587.73000000", "1584.75000000", "1584.98000000", "554.22680000", 1744833239999, "878876.78297800", 2579, "239.62940000", "380009.07335000", "0"], [1744833240000, "1584.99000000", "1593.40000000", "1584.99000000", "1591.49000000", "1269.15240000", 1744833299999, "2018226.76356600", 4983, "887.70850000", "1411439.37307500", "0"], [1744833300000, "1591.44000000", "1593.39000000", "1588.28000000", "1591.39000000", "1705.66220000", 1744833359999, "2712093.84019200", 4464, "759.38200000", "1207445.26362300", "0"], [1744833360000, "1591.38000000", "1595.45000000", "1591.32000000", "1594.00000000", "748.11400000", 1744833419999, "1192358.32406000", 3409, "521.16010000", "830613.85389500", "0"], [1744833420000, "1594.05000000", "1594.86000000", "1589.65000000", "1589.68000000", "688.93570000", 1744833479999, "1096874.20949000", 2716, "365.72210000", "582303.79330500", "0"], [1744833480000, "1589.65000000", "1590.90000000", "1589.45000000", "1589.91000000", "477.80370000", 1744833539999, "759750.77462900", 1925, "286.61160000", "455733.74683100", "0"], [1744833540000, "1589.90000000", "1589.90000000", "1587.90000000", "1588.60000000", "732.30190000", 1744833599999, "1163534.57946800", 2768, "345.85110000", "549487.33325900", "0"], [1744833600000, "1588.61000000", "1590.39000000", "1587.40000000", "1587.57000000", "537.72160000", 1744833659999, "854279.45662900", 3069, "235.57300000", "374270.76289900", "0"], [1744833660000, "1587.57000000", "1590.21000000", "1587.18000000", "1588.14000000", "514.06440000", 1744833719999, "816609.96693000", 2471, "285.77830000", "453935.75165700", "0"], [1744833720000, "1588.14000000", "1588.65000000", "1585.71000000", "1586.85000000", "349.33190000", 1744833779999, "554382.68621900", 2629, "210.87490000", "334627.80730500", "0"], [1744833780000, "1586.85000000", "1586.85000000", "1583.61000000", "1584.90000000", "715.34380000", 1744833839999, "1133856.94276900", 2731, "302.48850000", "479431.63806300", "0"], [1744833840000, "1584.89000000", "1587.35000000", "1584.57000000", "1586.08000000", "361.53310000", 1744833899999, "573443.95236000", 1570, "145.89800000", "231383.22410000", "0"], [1744833900000, "1586.08000000", "1588.16000000", "1584.84000000", "1585.23000000", "560.11810000", 1744833959999, "888851.07533700", 2066, "303.49670000", "481644.05206500", "0"], [1744833960000, "1585.24000000", "1588.12000000", "1584.87000000", "1586.92000000", "211.61970000", 1744834019999, "335794.71033000", 1817, "116.56800000", "184937.02337400", "0"], [1744834020000, "1586.92000000", "1588.00000000", "1585.98000000", "1585.98000000", "266.25330000", 1744834079999, "422648.27699000", 1390, "100.35420000", "159293.60386200", "0"], [1744834080000, "1585.98000000", "1586.36000000", "1584.17000000", "1585.04000000", "316.57020000", 1744834139999, "501876.36636800", 1879, "147.28360000", "233460.58441800", "0"], [1744834140000, "1585.02000000", "1586.10000000", "1584.17000000", "1585.42000000", "403.93630000", 1744834199999, "640197.40910600", 1854, "259.24540000", "410846.43444100", "0"], [1744834200000, "1585.41000000", "1586.91000000", "1585.31000000", "1586.61000000", "221.99360000", 1744834259999, "352095.79267500", 1538, "114.79690000", "182068.81195800", "0"], [1744834260000, "1586.61000000", "1587.85000000", "1585.26000000", "1585.79000000", "228.83320000", 1744834319999, "363083.22519000", 1715, "139.57900000", "221449.40453000", "0"], [1744834320000, "1585.80000000", "1587.56000000", "1585.27000000", "1585.28000000", "248.91050000", 1744834379999, "394848.08677800", 1331, "126.20070000", "200187.89591500", "0"], [1744834380000, "1585.27000000", "1586.82000000", "1584.52000000", "1586.61000000", "290.30390000", 1744834439999, "460261.67726900", 1662, "174.03820000", "275944.69881600", "0"], [1744834440000, "1586.61000000", "1586.91000000", "1585.65000000", "1586.91000000", "242.13320000", 1744834499999, "384029.45147200", 949, "125.48750000", "199019.89629700", "0"], [1744834500000, "1586.91000000", "1588.00000000", "1586.42000000", "1587.41000000", "347.08500000", 1744834559999, "550935.84090300", 1884, "166.27240000", "263900.30704200", "0"], [1744834560000, "1587.41000000", "1587.54000000", "1586.48000000", "1586.88000000", "215.46330000", 1744834619999, "341948.96736300", 1439, "93.38950000", "148203.43665700", "0"], [1744834620000, "1586.89000000", "1590.43000000", "1586.89000000", "1590.43000000", "403.15520000", 1744834679999, "640500.90485400", 1789, "341.80260000", "543070.07929200", "0"], [1744834680000, "1590.42000000", "1590.42000000", "1588.96000000", "1589.44000000", "397.45150000", 1744834739999, "631825.57110000", 1710, "255.41800000", "406013.81475200", "0"], [1744834740000, "1589.44000000", "1591.60000000", "1589.29000000", "1589.29000000", "257.14480000", 1744834799999, "408965.08178100", 1677, "163.64320000", "260264.89879600", "0"], [1744834800000, "1589.29000000", "1592.28000000", "1589.28000000", "1591.85000000", "286.80510000", 1744834859999, "456217.07691800", 1852, "193.47100000", "307715.12361100", "0"], [1744834860000, "1591.86000000", "1594.18000000", "1591.00000000", "1591.01000000", "325.97530000", 1744834919999, "519128.78426900", 2502, "200.09490000", "318638.93499900", "0"], [1744834920000, "1591.01000000", "1591.05000000", "1588.43000000", "1588.53000000", "252.98600000", 1744834979999, "402210.03893700", 1889, "89.61570000", "142451.44540000", "0"], [1744834980000, "1588.53000000", "1589.13000000", "1588.19000000", "1588.47000000", "235.40530000", 1744835039999, "374003.24657300", 1336, "139.01210000", "220846.95875600", "0"], [1744835040000, "1588.47000000", "1588.89000000", "1587.36000000", "1587.37000000", "186.70450000", 1744835099999, "296513.61213100", 1072, "114.12030000", "181232.94405900", "0"], [1744835100000, "1587.36000000", "1588.94000000", "1587.19000000", "1588.93000000", "296.15790000", 1744835159999, "470279.44987900", 1282, "201.04020000", "319233.08844700", "0"], [1744835160000, "1588.94000000", "1591.71000000", "1588.93000000", "1590.80000000", "224.51640000", 1744835219999, "357047.92824100", 1318, "118.13480000", "187865.88703400", "0"], [1744835220000, "1590.81000000", "1590.86000000", "1589.19000000", "1589.37000000", "136.91330000", 1744835279999, "217659.99666700", 732, "53.42810000", "84930.47639900", "0"], [1744835280000, "1589.36000000", "1590.32000000", "1588.80000000", "1589.19000000", "254.54930000", 1744835339999, "404579.05610300", 1292, "178.93950000", "284396.64909100", "0"], [1744835340000, "1589.19000000", "1589.19000000", "1588.30000000", "1589.14000000", "110.73290000", 1744835399999, "175918.63676000", 567, "60.37730000", "95911.30197700", "0"], [1744835400000, "1589.15000000", "1590.58000000", "1588.52000000", "1588.52000000", "213.85550000", 1744835459999, "339925.91817900", 1392, "92.70790000", "147351.54039800", "0"], [1744835460000, "1588.53000000", "1589.60000000", "1588.19000000", "1588.20000000", "136.39360000", 1744835519999, "216705.45356800", 1125, "60.29440000", "95793.48675900", "0"], [1744835520000, "1588.20000000", "1588.80000000", "1587.06000000", "1587.56000000", "453.51470000", 1744835579999, "720171.22961200", 1444, "186.51250000", "296165.43013500", "0"], [1744835580000, "1587.55000000", "1587.59000000", "1584.84000000", "1585.39000000", "384.91240000", 1744835639999, "610481.53112600", 1414, "140.05840000", "222072.75251400", "0"], [1744835640000, "1585.39000000", "1586.50000000", "1583.96000000", "1583.99000000", "329.61630000", 1744835699999, "522390.60388800", 1290, "106.06420000", "168119.59712100", "0"], [1744835700000, "1583.99000000", "1584.31000000", "1582.66000000", "1583.72000000", "418.94220000", 1744835759999, "663357.13419000", 1704, "158.68640000", "251265.05406300", "0"], [1744835760000, "1583.72000000", "1584.35000000", "1583.35000000", "1583.49000000", "97.44380000", 1744835819999, "154340.68558200", 693, "57.43500000", "90970.56390000", "0"], [1744835820000, "1583.49000000", "1585.01000000", "1583.12000000", "1583.12000000", "226.05440000", 1744835879999, "358123.67228000", 856, "142.74080000", "226130.60001000", "0"], [1744835880000, "1583.11000000", "1583.60000000", "1581.81000000", "1582.34000000", "253.96250000", 1744835939999, "401958.73642100", 1207, "155.11520000", "245498.96737300", "0"], [1744835940000, "1582.33000000", "1583.81000000", "1581.89000000", "1582.74000000", "136.86340000", 1744835999999, "216624.45515800", 850, "64.93950000", "102776.74066800", "0"], [1744836000000, "1582.74000000", "1583.62000000", "1582.16000000", "1582.28000000", "202.98360000", 1744836059999, "321300.48332700", 1017, "112.30550000", "177746.96758400", "0"], [1744836060000, "1582.28000000", "1582.66000000", "1580.65000000", "1580.88000000", "214.93520000", 1744836119999, "339953.80735500", 1258, "102.37170000", "161894.40064400", "0"], [1744836120000, "1580.87000000", "1580.99000000", "1579.60000000", "1579.61000000", "256.62770000", 1744836179999, "405472.43425700", 1085, "65.15090000", "102925.71817400", "0"], [1744836180000, "1579.61000000", "1580.16000000", "1579.46000000", "1579.74000000", "162.99740000", 1744836239999, "257488.83754200", 538, "131.55460000", "207812.82994600", "0"], [1744836240000, "1579.74000000", "1581.24000000", "1579.42000000", "1580.26000000", "175.65380000", 1744836299999, "277584.94897500", 1072, "84.89450000", "134152.91869800", "0"], [1744836300000, "1580.26000000", "1581.16000000", "1579.43000000", "1579.57000000", "280.50740000", 1744836359999, "443324.89603000", 1421, "127.32790000", "201212.90630600", "0"], [1744836360000, "1579.58000000", "1579.83000000", "1575.81000000", "1575.81000000", "388.77500000", 1744836419999, "613566.36786900", 2782, "171.81370000", "271188.72205400", "0"], [1744836420000, "1575.85000000", "1579.08000000", "1575.85000000", "1579.08000000", "302.59120000", 1744836479999, "477341.44583500", 1810, "180.55690000", "284779.59200800", "0"], [1744836480000, "1579.08000000", "1580.11000000", "1578.72000000", "1578.73000000", "148.16760000", 1744836539999, "234031.57343900", 1353, "67.78230000", "107050.01512600", "0"], [1744836540000, "1578.73000000", "1579.59000000", "1577.52000000", "1577.61000000", "200.20970000", 1744836599999, "316013.73285900", 1274, "58.32450000", "92063.47986700", "0"], [1744836600000, "1577.62000000", "1579.42000000", "1577.53000000", "1578.10000000", "513.40100000", 1744836659999, "810358.47321100", 1949, "279.16370000", "440604.37428100", "0"], [1744836660000, "1578.09000000", "1578.09000000", "1574.20000000", "1575.05000000", "338.60170000", 1744836719999, "533629.79253500", 2423, "163.34410000", "257446.11520700", "0"], [1744836720000, "1575.04000000", "1576.48000000", "1574.79000000", "1576.40000000", "177.30220000", 1744836779999, "279366.61994600", 1109, "75.47610000", "118922.45249200", "0"], [1744836780000, "1576.40000000", "1576.59000000", "1574.16000000", "1575.53000000", "190.26650000", 1744836839999, "299737.00953100", 1729, "58.75780000", "92548.75345900", "0"], [1744836840000, "1575.54000000", "1576.00000000", "1574.75000000", "1574.94000000", "165.16820000", 1744836899999, "260192.26905100", 1141, "102.84200000", "161997.60820100", "0"], [1744836900000, "1574.94000000", "1575.60000000", "1572.76000000", "1572.76000000", "114.34700000", 1744836959999, "180039.87698300", 1137, "27.51150000", "43327.41932100", "0"], [1744836960000, "1572.77000000", "1572.79000000", "1570.00000000", "1571.27000000", "425.41130000", 1744837019999, "668387.67163300", 2429, "175.05440000", "274991.13945300", "0"], [1744837020000, "1571.27000000", "1572.39000000", "1571.17000000", "1572.39000000", "236.94140000", 1744837079999, "372411.33547300", 1423, "166.82530000", "262198.56748000", "0"], [1744837080000, "1572.39000000", "1572.42000000", "1571.40000000", "1571.52000000", "497.68050000", 1744837139999, "782351.16283800", 1072, "212.55260000", "334129.72403200", "0"], [1744837140000, "1571.52000000", "1573.63000000", "1571.10000000", "1573.63000000", "155.92180000", 1744837199999, "245165.59501700", 1009, "86.43640000", "135905.79901200", "0"], [1744837200000, "1573.62000000", "1576.00000000", "1573.26000000", "1575.90000000", "473.10370000", 1744837259999, "744860.35539300", 1894, "311.07640000", "489725.93322700", "0"], [1744837260000, "1575.89000000", "1576.09000000", "1574.54000000", "1574.54000000", "261.82770000", 1744837319999, "412500.97509200", 1287, "121.98580000", "192170.62521200", "0"], [1744837320000, "1574.54000000", "1574.55000000", "1571.62000000", "1571.79000000", "421.33100000", 1744837379999, "662667.11621900", 1741, "120.16130000", "188958.28948800", "0"], [1744837380000, "1571.79000000", "1576.09000000", "1571.54000000", "1575.93000000", "256.24520000", 1744837439999, "403326.66397800", 1364, "199.94200000", "314669.81168100", "0"], [1744837440000, "1575.93000000", "1583.52000000", "1575.63000000", "1578.61000000", "2012.84000000", 1744837499999, "3179787.05174700", 4708, "1275.08260000", "2013997.65504300", "0"], [1744837500000, "1578.62000000", "1579.21000000", "1576.93000000", "1578.80000000", "574.61850000", 1744837559999, "906754.27353800", 2452, "221.36740000", "349315.96941700", "0"], [1744837560000, "1578.81000000", "1582.18000000", "1578.81000000", "1581.09000000", "614.25360000", 1744837619999, "971035.46077900", 3051, "463.44700000", "732560.02351400", "0"], [1744837620000, "1581.08000000", "1582.07000000", "1580.54000000", "1580.54000000", "241.03670000", 1744837679999, "381160.27923600", 1415, "105.81320000", "167327.59845900", "0"], [1744837680000, "1580.54000000", "1581.68000000", "1580.11000000", "1580.11000000", "316.63760000", 1744837739999, "500537.83069100", 1211, "124.68630000", "197102.56305200", "0"], [1744837740000, "1580.11000000", "1581.34000000", "1580.00000000", "1581.34000000", "186.52600000", 1744837799999, "294815.82310000", 816, "116.92460000", "184809.90612200", "0"], [1744837800000, "1581.33000000", "1581.59000000", "1580.23000000", "1581.48000000", "387.61270000", 1744837859999, "612934.54668000", 992, "66.24510000", "104738.85378500", "0"], [1744837860000, "1581.48000000", "1582.60000000", "1580.60000000", "1581.59000000", "545.00120000", 1744837919999, "862119.23194500", 1608, "145.01210000", "229331.27162000", "0"], [1744837920000, "1581.59000000", "1581.72000000", "1580.15000000", "1581.08000000", "357.21370000", 1744837979999, "564754.61807100", 866, "65.66800000", "103800.21040400", "0"], [1744837980000, "1581.07000000", "1582.12000000", "1580.11000000", "1580.18000000", "305.78870000", 1744838039999, "483477.96899900", 1091, "163.03590000", "257796.99596700", "0"], [1744838040000, "1580.18000000", "1583.09000000", "1580.16000000", "1583.08000000", "265.77520000", 1744838099999, "420324.63511200", 1283, "174.83140000", "276561.68890300", "0"], [1744838100000, "1583.08000000", "1583.08000000", "1581.15000000", "1581.15000000", "122.71600000", 1744838159999, "194138.30925600", 922, "39.96680000", "63224.54855000", "0"], [1744838160000, "1581.15000000", "1584.76000000", "1580.90000000", "1584.76000000", "313.84150000", 1744838219999, "496705.71342900", 1480, "245.73040000", "388944.38557100", "0"], [1744838220000, "1584.75000000", "1587.14000000", "1584.75000000", "1586.15000000", "472.76230000", 1744838279999, "749838.79026300", 2372, "362.17750000", "574408.36701300", "0"], [1744838280000, "1586.15000000", "1590.00000000", "1586.15000000", "1589.76000000", "1467.60130000", 1744838339999, "2331213.96442200", 3122, "1196.33450000", "1900277.44025800", "0"], [1744838340000, "1589.76000000", "1590.14000000", "1587.93000000", "1589.54000000", "1067.31960000", 1744838399999, "1696153.63540800", 2232, "731.71070000", "1162767.16975200", "0"], [1744838400000, "1589.54000000", "1590.15000000", "1587.82000000", "1587.98000000", "347.71070000", 1744838459999, "552317.79186100", 1124, "117.22430000", "186219.11754100", "0"], [1744838460000, "1587.98000000", "1587.99000000", "1585.81000000", "1585.82000000", "113.17000000", 1744838519999, "179577.15607000", 602, "52.08850000", "82629.06518700", "0"], [1744838520000, "1585.82000000", "1589.00000000", "1585.82000000", "1589.00000000", "186.23720000", 1744838579999, "295685.67663000", 1050, "104.65660000", "166117.93565300", "0"], [1744838580000, "1589.00000000", "1592.00000000", "1589.00000000", "1591.73000000", "511.85370000", 1744838639999, "814472.91944200", 1938, "274.02860000", "435961.83431400", "0"], [1744838640000, "1591.73000000", "1592.00000000", "1590.72000000", "1591.99000000", "208.87200000", 1744838699999, "332411.69747100", 1108, "97.00540000", "154365.43001300", "0"], [1744838700000, "1591.99000000", "1592.39000000", "1590.35000000", "1591.37000000", "368.42740000", 1744838759999, "586392.97024600", 1718, "185.92500000", "295875.21960600", "0"], [1744838760000, "1591.36000000", "1595.97000000", "1591.36000000", "1595.31000000", "1135.70530000", 1744838819999, "1811051.48263700", 3292, "702.10590000", "1119570.80495600", "0"], [1744838820000, "1595.31000000", "1597.98000000", "1595.21000000", "1596.24000000", "597.12520000", 1744838879999, "953600.45237400", 1921, "393.26220000", "627983.88162100", "0"], [1744838880000, "1596.23000000", "1596.23000000", "1591.38000000", "1591.69000000", "338.89940000", 1744838939999, "539863.94411200", 1943, "164.94720000", "262770.41657600", "0"], [1744838940000, "1591.70000000", "1592.11000000", "1589.79000000", "1589.79000000", "179.86510000", 1744838999999, "286186.60612800", 977, "44.01530000", "70029.02814000", "0"], [1744839000000, "1589.79000000", "1593.68000000", "1589.79000000", "1593.68000000", "237.99580000", 1744839059999, "378764.71086300", 1160, "167.20990000", "266051.97061000", "0"], [1744839060000, "1593.68000000", "1593.68000000", "1592.21000000", "1592.31000000", "192.72450000", 1744839119999, "306969.12576300", 695, "103.61760000", "165009.50404400", "0"], [1744839120000, "1592.31000000", "1592.31000000", "1589.46000000", "1590.20000000", "216.95740000", 1744839179999, "345114.47032100", 1095, "54.43050000", "86566.71534700", "0"], [1744839180000, "1590.20000000", "1591.70000000", "1588.78000000", "1588.78000000", "524.61880000", 1744839239999, "833980.99302000", 1612, "221.08570000", "351448.66960500", "0"], [1744839240000, "1588.78000000", "1588.93000000", "1587.18000000", "1588.89000000", "217.68040000", 1744839299999, "345635.64588700", 900, "84.74080000", "134534.03724600", "0"], [1744839300000, "1588.90000000", "1588.90000000", "1587.68000000", "1587.68000000", "64.67090000", 1744839359999, "102708.40551000", 484, "4.53050000", "7194.97521800", "0"], [1744839360000, "1587.68000000", "1588.19000000", "1587.68000000", "1588.10000000", "52.97260000", 1744839419999, "84113.90364000", 262, "45.18500000", "71746.39776500", "0"], [1744839420000, "1588.09000000", "1588.51000000", "1587.39000000", "1587.39000000", "71.20500000", 1744839479999, "113078.56716400", 513, "23.70940000", "37652.91044500", "0"], [1744839480000, "1587.39000000", "1587.40000000", "1586.11000000", "1586.49000000", "99.55810000", 1744839539999, "157961.44527000", 679, "34.56850000", "54835.19516300", "0"], [1744839540000, "1586.49000000", "1588.80000000", "1586.48000000", "1587.86000000", "184.91900000", 1744839599999, "293645.57275900", 1043, "111.44210000", "176941.44214300", "0"], [1744839600000, "1587.86000000", "1588.29000000", "1586.21000000", "1587.86000000", "140.07400000", 1744839659999, "222348.32946100", 1112, "67.20350000", "106651.63443400", "0"], [1744839660000, "1587.85000000", "1588.81000000", "1586.64000000", "1588.53000000", "276.75030000", 1744839719999, "439373.14310200", 1102, "163.01680000", "258771.22729500", "0"], [1744839720000, "1588.53000000", "1588.75000000", "1587.36000000", "1587.90000000", "124.25460000", 1744839779999, "197343.03872600", 655, "49.78300000", "79046.69184200", "0"], [1744839780000, "1587.90000000", "1588.57000000", "1587.76000000", "1587.77000000", "100.84340000", 1744839839999, "160174.79230800", 489, "39.98410000", "63506.21848400", "0"], [1744839840000, "1587.77000000", "1588.44000000", "1587.66000000", "1587.84000000", "120.12540000", 1744839899999, "190753.14739200", 629, "37.72880000", "59912.13013600", "0"], [1744839900000, "1587.83000000", "1590.16000000", "1587.83000000", "1590.16000000", "275.01880000", 1744839959999, "437010.99852100", 963, "222.97480000", "354310.69994700", "0"], [1744839960000, "1590.16000000", "1591.48000000", "1590.16000000", "1590.28000000", "301.52470000", 1744840019999, "479690.54172300", 1551, "103.21980000", "164190.99570800", "0"], [1744840020000, "1590.29000000", "1591.56000000", "1589.78000000", "1590.85000000", "175.84440000", 1744840079999, "279694.40521600", 1054, "85.17350000", "135449.52638100", "0"], [1744840080000, "1590.84000000", "1592.96000000", "1590.19000000", "1592.16000000", "236.17660000", 1744840139999, "375887.60126500", 1402, "136.40480000", "217083.57581700", "0"], [1744840140000, "1592.17000000", "1592.17000000", "1590.61000000", "1590.92000000", "135.33260000", 1744840199999, "215350.37612100", 1038, "74.96530000", "119273.40810100", "0"], [1744840200000, "1590.92000000", "1590.92000000", "1590.74000000", "1590.75000000", "52.74470000", 1744840259999, "83908.09503200", 197, "22.69920000", "36111.16770000", "0"], [1744840260000, "1590.75000000", "1592.65000000", "1590.31000000", "1590.96000000", "214.53040000", 1744840319999, "341357.53466600", 1119, "161.59130000", "257117.47177300", "0"], [1744840320000, "1590.96000000", "1592.07000000", "1590.96000000", "1591.88000000", "111.39790000", 1744840379999, "177301.85510600", 721, "47.51120000", "75599.11970900", "0"], [1744840380000, "1591.88000000", "1592.55000000", "1591.16000000", "1592.55000000", "282.39810000", 1744840439999, "449519.69955800", 1004, "167.54850000", "266673.02427400", "0"], [1744840440000, "1592.54000000", "1594.56000000", "1592.54000000", "1593.67000000", "250.90120000", 1744840499999, "399879.80266700", 1239, "153.08800000", "243959.03420800", "0"], [1744840500000, "1593.67000000", "1595.67000000", "1593.50000000", "1595.56000000", "286.17330000", 1744840559999, "456280.85174900", 1197, "199.01270000", "317288.16424000", "0"], [1744840560000, "1595.56000000", "1598.15000000", "1595.56000000", "1595.88000000", "552.09970000", 1744840619999, "881676.00074500", 2127, "370.30290000", "591338.37265800", "0"], [1744840620000, "1595.88000000", "1595.89000000", "1593.21000000", "1593.22000000", "210.34890000", 1744840679999, "335498.17932500", 1273, "95.67190000", "152577.14690600", "0"], [1744840680000, "1593.22000000", "1594.97000000", "1591.90000000", "1594.41000000", "337.66610000", 1744840739999, "538040.91020200", 1498, "142.96160000", "227825.61981300", "0"], [1744840740000, "1594.41000000", "1594.41000000", "1591.21000000", "1592.03000000", "206.32870000", 1744840799999, "328516.03883300", 1412, "100.28210000", "159678.11408900", "0"], [1744840800000, "1592.04000000", "1592.90000000", "1591.28000000", "1592.84000000", "327.00030000", 1744840859999, "520675.06469500", 1932, "161.54180000", "257189.07819400", "0"], [1744840860000, "1592.83000000", "1592.83000000", "1590.00000000", "1591.43000000", "301.08630000", 1744840919999, "479059.57772400", 1782, "134.63880000", "214186.77794400", "0"], [1744840920000, "1591.42000000", "1592.00000000", "1589.63000000", "1591.21000000", "758.44310000", 1744840979999, "1206758.27154200", 3212, "464.51620000", "739076.86149100", "0"], [1744840980000, "1591.21000000", "1591.21000000", "1589.40000000", "1590.36000000", "228.60490000", 1744841039999, "363561.76186600", 1844, "104.09760000", "165550.77633300", "0"], [1744841040000, "1590.36000000", "1591.74000000", "1588.98000000", "1589.52000000", "187.05150000", 1744841099999, "297432.50555700", 1763, "118.86500000", "189014.53196400", "0"], [1744841100000, "1589.52000000", "1591.21000000", "1589.52000000", "1590.46000000", "176.98100000", 1744841159999, "281536.38362800", 1211, "61.10840000", "97195.44804300", "0"], [1744841160000, "1590.46000000", "1590.46000000", "1587.94000000", "1588.40000000", "203.91120000", 1744841219999, "323959.98792600", 1564, "91.61620000", "145547.43423600", "0"], [1744841220000, "1588.41000000", "1588.93000000", "1587.70000000", "1587.80000000", "132.92150000", 1744841279999, "211121.57695400", 779, "48.67180000", "77303.91596100", "0"], [1744841280000, "1587.81000000", "1588.79000000", "1587.68000000", "1587.98000000", "221.76690000", 1744841339999, "352203.31929800", 944, "149.00180000", "236628.71340100", "0"], [1744841340000, "1587.98000000", "1587.99000000", "1587.54000000", "1587.54000000", "33.02210000", 1744841399999, "52433.82364300", 263, "11.89780000", "18892.21304600", "0"], [1744841400000, "1587.54000000", "1588.55000000", "1587.18000000", "1588.19000000", "183.18190000", 1744841459999, "290879.80145100", 1284, "85.02920000", "134993.04449000", "0"], [1744841460000, "1588.20000000", "1589.73000000", "1587.83000000", "1589.71000000", "138.04650000", 1744841519999, "219284.29792400", 1273, "63.98340000", "101634.96314300", "0"], [1744841520000, "1589.71000000", "1589.71000000", "1587.96000000", "1588.53000000", "161.64940000", 1744841579999, "256854.08988200", 1194, "33.39630000", "53055.34002700", "0"], [1744841580000, "1588.53000000", "1588.59000000", "1587.31000000", "1588.06000000", "125.43370000", 1744841639999, "199157.91289700", 967, "67.58570000", "107296.72592300", "0"], [1744841640000, "1588.06000000", "1588.06000000", "1586.76000000", "1586.76000000", "153.28680000", 1744841699999, "243303.58127200", 912, "40.39580000", "64111.97598200", "0"], [1744841700000, "1586.77000000", "1587.36000000", "1586.44000000", "1586.68000000", "248.84370000", 1744841759999, "394892.07425700", 905, "87.13010000", "138251.19385500", "0"], [1744841760000, "1586.67000000", "1587.19000000", "1586.19000000", "1586.33000000", "167.98110000", 1744841819999, "266542.57382500", 852, "68.60560000", "108850.16013200", "0"], [1744841820000, "1586.34000000", "1589.00000000", "1586.31000000", "1588.73000000", "230.63240000", 1744841879999, "366169.11336800", 870, "135.66130000", "215377.78597500", "0"], [1744841880000, "1588.72000000", "1588.72000000", "1585.88000000", "1585.89000000", "176.29070000", 1744841939999, "279806.79875500", 1148, "71.05980000", "112782.18759000", "0"], [1744841940000, "1585.89000000", "1586.49000000", "1585.54000000", "1586.14000000", "127.23520000", 1744841999999, "201789.94435100", 703, "86.69240000", "137486.38744400", "0"], [1744842000000, "1586.13000000", "1586.39000000", "1585.96000000", "1586.39000000", "56.30430000", 1744842059999, "89309.27866600", 261, "25.82690000", "40966.03176800", "0"], [1744842060000, "1586.39000000", "1587.97000000", "1586.39000000", "1586.50000000", "138.30750000", 1744842119999, "219506.75218000", 1250, "51.78640000", "82172.81285000", "0"], [1744842120000, "1586.50000000", "1587.43000000", "1584.77000000", "1586.64000000", "322.88800000", 1744842179999, "512132.07695700", 1777, "73.73190000", "116920.31704400", "0"], [1744842180000, "1586.64000000", "1588.14000000", "1586.63000000", "1587.05000000", "100.94940000", 1744842239999, "160237.22650500", 630, "51.19200000", "81248.87022000", "0"], [1744842240000, "1587.06000000", "1588.67000000", "1587.06000000", "1587.89000000", "109.27320000", 1744842299999, "173532.03106700", 774, "45.19900000", "71771.13107600", "0"], [1744842300000, "1587.89000000", "1588.70000000", "1587.89000000", "1588.17000000", "75.77000000", 1744842359999, "120353.79459400", 628, "35.53220000", "56433.82840100", "0"], [1744842360000, "1588.17000000", "1588.90000000", "1587.81000000", "1587.88000000", "137.66590000", 1744842419999, "218681.62782200", 662, "85.74270000", "136194.19344000", "0"], [1744842420000, "1587.88000000", "1588.78000000", "1587.40000000", "1587.40000000", "173.14670000", 1744842479999, "274965.06158500", 840, "107.37940000", "170509.62623100", "0"], [1744842480000, "1587.40000000", "1588.20000000", "1586.23000000", "1586.30000000", "155.58500000", 1744842539999, "246915.85057400", 928, "56.22790000", "89225.19693300", "0"], [1744842540000, "1586.30000000", "1586.70000000", "1586.14000000", "1586.14000000", "113.72220000", 1744842599999, "180405.72540800", 448, "23.43130000", "37170.56307300", "0"], [1744842600000, "1586.14000000", "1586.69000000", "1585.67000000", "1585.73000000", "272.67410000", 1744842659999, "432481.29564500", 923, "80.97370000", "128422.43590000", "0"], [1744842660000, "1585.73000000", "1585.82000000", "1584.52000000", "1585.42000000", "133.50370000", 1744842719999, "211643.61868100", 791, "36.80050000", "58332.38772200", "0"], [1744842720000, "1585.41000000", "1585.80000000", "1584.61000000", "1585.13000000", "139.30140000", 1744842779999, "220809.23356800", 774, "87.21130000", "138233.50066800", "0"], [1744842780000, "1585.13000000", "1585.17000000", "1584.04000000", "1584.66000000", "93.33150000", 1744842839999, "147883.62741000", 549, "33.75140000", "53469.28898700", "0"], [1744842840000, "1584.67000000", "1585.18000000", "1583.82000000", "1583.82000000", "104.46400000", 1744842899999, "165558.06919900", 527, "24.80300000", "39306.80677100", "0"], [1744842900000, "1583.82000000", "1584.97000000", "1583.80000000", "1584.89000000", "64.83500000", 1744842959999, "102733.55683700", 428, "28.37530000", "44956.05461200", "0"], [1744842960000, "1584.90000000", "1584.98000000", "1583.80000000", "1584.29000000", "89.89630000", 1744843019999, "142430.97734900", 727, "26.80250000", "42460.66636200", "0"], [1744843020000, "1584.28000000", "1585.92000000", "1584.13000000", "1585.92000000", "172.07370000", 1744843079999, "272704.98992900", 743, "135.28330000", "214400.40079200", "0"], [1744843080000, "1585.95000000", "1587.92000000", "1585.87000000", "1587.89000000", "165.96420000", 1744843139999, "263350.34378600", 671, "111.21740000", "176475.11304400", "0"], [1744843140000, "1587.88000000", "1589.15000000", "1587.37000000", "1588.97000000", "188.31260000", 1744843199999, "299106.35881900", 784, "84.30890000", "133932.22952200", "0"], [1744843200000, "1588.97000000", "1589.90000000", "1588.52000000", "1588.52000000", "231.24610000", 1744843259999, "367502.46959600", 848, "159.90330000", "254127.28564400", "0"], [1744843260000, "1588.52000000", "1590.75000000", "1588.51000000", "1590.50000000", "613.43800000", 1744843319999, "975347.79669700", 1495, "463.51860000", "736927.84816500", "0"], [1744843320000, "1590.51000000", "1590.93000000", "1590.21000000", "1590.21000000", "118.50470000", 1744843379999, "188509.28206800", 542, "58.21950000", "92611.03257100", "0"], [1744843380000, "1590.20000000", "1590.52000000", "1590.01000000", "1590.52000000", "69.78760000", 1744843439999, "110980.93638600", 338, "46.72750000", "74308.35611400", "0"], [1744843440000, "1590.53000000", "1591.45000000", "1590.15000000", "1590.97000000", "207.08940000", 1744843499999, "329438.23595600", 919, "134.72740000", "214324.88600100", "0"], [1744843500000, "1590.96000000", "1590.97000000", "1590.26000000", "1590.42000000", "78.81270000", 1744843559999, "125354.75887600", 510, "47.45320000", "75471.22413700", "0"], [1744843560000, "1590.42000000", "1590.66000000", "1590.20000000", "1590.20000000", "37.40090000", 1744843619999, "59482.14777200", 451, "14.99030000", "23839.80401900", "0"], [1744843620000, "1590.20000000", "1590.34000000", "1589.20000000", "1589.22000000", "129.77450000", 1744843679999, "206335.86748400", 820, "46.77430000", "74359.16609900", "0"], [1744843680000, "1589.23000000", "1590.06000000", "1588.93000000", "1590.06000000", "230.29090000", 1744843739999, "366011.38979900", 731, "161.34120000", "256427.45336000", "0"], [1744843740000, "1590.07000000", "1590.70000000", "1589.14000000", "1589.14000000", "143.41790000", 1744843799999, "228067.85833000", 758, "100.51990000", "159866.17501000", "0"], [1744843800000, "1589.14000000", "1589.14000000", "1587.13000000", "1588.44000000", "429.19310000", 1744843859999, "681392.17115000", 1263, "190.21590000", "301980.71052100", "0"], [1744843860000, "1588.44000000", "1588.51000000", "1587.18000000", "1587.69000000", "139.41160000", 1744843919999, "221354.80488200", 873, "64.17110000", "101877.42930000", "0"], [1744843920000, "1587.68000000", "1588.92000000", "1587.68000000", "1587.68000000", "200.74420000", 1744843979999, "318816.29314400", 831, "101.84650000", "161722.44227200", "0"], [1744843980000, "1587.68000000", "1587.79000000", "1586.60000000", "1587.72000000", "115.15420000", 1744844039999, "182772.15595600", 678, "61.32040000", "97309.32268200", "0"], [1744844040000, "1587.71000000", "1588.50000000", "1587.50000000", "1588.50000000", "129.33520000", 1744844099999, "205397.94700400", 440, "98.62330000", "156623.27517100", "0"], [1744844100000, "1588.51000000", "1589.34000000", "1587.97000000", "1589.34000000", "258.75420000", 1744844159999, "411043.42954700", 838, "195.80230000", "311050.43188500", "0"], [1744844160000, "1589.33000000", "1590.16000000", "1589.32000000", "1589.67000000", "104.76500000", 1744844219999, "166574.01002400", 698, "22.05820000", "35068.88859700", "0"], [1744844220000, "1589.66000000", "1589.66000000", "1589.15000000", "1589.15000000", "112.02890000", 1744844279999, "178049.13598600", 550, "75.84220000", "120531.79252900", "0"], [1744844280000, "1589.15000000", "1590.15000000", "1588.49000000", "1588.49000000", "231.27410000", 1744844339999, "367581.40056100", 869, "105.46880000", "167617.32991400", "0"], [1744844340000, "1588.48000000", "1588.48000000", "1587.00000000", "1587.72000000", "717.55330000", 1744844399999, "1139061.87560300", 902, "211.63230000", "335971.86444900", "0"], [1744844400000, "1587.72000000", "1588.53000000", "1587.46000000", "1587.46000000", "141.88400000", 1744844459999, "225298.72077400", 683, "84.96120000", "134900.94289900", "0"], [1744844460000, "1587.47000000", "1587.78000000", "1586.36000000", "1586.36000000", "160.15450000", 1744844519999, "254190.26846800", 1087, "70.72230000", "112234.75121300", "0"], [1744844520000, "1586.36000000", "1586.92000000", "1586.00000000", "1586.00000000", "99.45400000", 1744844579999, "157763.66638300", 514, "51.34540000", "81447.52577100", "0"], [1744844580000, "1586.01000000", "1586.69000000", "1586.01000000", "1586.01000000", "584.82260000", 1744844639999, "927717.96587500", 764, "307.97030000", "488504.22002900", "0"], [1744844640000, "1586.01000000", "1586.01000000", "1585.17000000", "1585.17000000", "78.19820000", 1744844699999, "123983.90653200", 544, "19.16850000", "30390.49257300", "0"], [1744844700000, "1585.18000000", "1585.49000000", "1583.46000000", "1583.46000000", "264.10130000", 1744844759999, "418573.30420500", 1405, "67.12900000", "106387.35597100", "0"], [1744844760000, "1583.46000000", "1584.38000000", "1582.75000000", "1583.76000000", "236.20140000", 1744844819999, "374075.82190700", 1209, "84.55450000", "133881.06865100", "0"], [1744844820000, "1583.77000000", "1585.10000000", "1583.77000000", "1584.16000000", "222.60500000", 1744844879999, "352683.89603500", 657, "135.45440000", "214592.42279300", "0"], [1744844880000, "1584.16000000", "1584.18000000", "1582.74000000", "1583.88000000", "150.80730000", 1744844939999, "238790.52824200", 784, "26.78210000", "42401.15917700", "0"], [1744844940000, "1583.88000000", "1584.96000000", "1583.51000000", "1583.56000000", "117.68770000", 1744844999999, "186434.36700200", 811, "43.30880000", "68600.53884400", "0"], [1744845000000, "1583.56000000", "1584.24000000", "1583.20000000", "1583.38000000", "208.79860000", 1744845059999, "330672.07734500", 773, "109.37360000", "173196.64649800", "0"], [1744845060000, "1583.39000000", "1584.18000000", "1583.39000000", "1584.12000000", "48.07940000", 1744845119999, "76141.97954100", 264, "42.87870000", "67905.35110000", "0"], [1744845120000, "1584.13000000", "1584.13000000", "1581.08000000", "1581.99000000", "343.40100000", 1744845179999, "543273.89430400", 1666, "199.91040000", "316136.42048700", "0"], [1744845180000, "1581.99000000", "1582.00000000", "1581.00000000", "1581.22000000", "128.63870000", 1744845239999, "203426.49883100", 465, "9.87030000", "15608.61124700", "0"], [1744845240000, "1581.22000000", "1581.83000000", "1580.25000000", "1581.32000000", "221.91860000", 1744845299999, "350822.63953200", 1071, "91.68410000", "144921.70787100", "0"], [1744845300000, "1581.31000000", "1581.32000000", "1580.77000000", "1580.92000000", "176.88510000", 1744845359999, "279652.34648300", 700, "102.56140000", "162143.56147800", "0"], [1744845360000, "1580.95000000", "1582.57000000", "1580.95000000", "1581.99000000", "224.12660000", 1744845419999, "354500.43552200", 737, "173.47460000", "274358.34165800", "0"], [1744845420000, "1581.99000000", "1581.99000000", "1579.73000000", "1580.27000000", "285.36130000", 1744845479999, "451084.71725700", 1024, "70.31580000", "111109.90488400", "0"], [1744845480000, "1580.26000000", "1581.56000000", "1580.12000000", "1580.55000000", "142.67200000", 1744845539999, "225540.09199900", 732, "69.33750000", "109594.31538400", "0"], [1744845540000, "1580.54000000", "1580.74000000", "1579.79000000", "1580.00000000", "150.99720000", 1744845599999, "238607.44616900", 695, "54.54420000", "86179.78028400", "0"], [1744845600000, "1579.99000000", "1579.99000000", "1578.79000000", "1579.15000000", "194.48780000", 1744845659999, "307121.08769500", 860, "84.16790000", "132906.50881200", "0"], [1744845660000, "1579.14000000", "1579.37000000", "1577.60000000", "1577.89000000", "573.78370000", 1744845719999, "905628.79865900", 1563, "140.69010000", "222051.13870800", "0"], [1744845720000, "1577.89000000", "1579.10000000", "1577.89000000", "1578.74000000", "238.82170000", 1744845779999, "376977.62520900", 1030, "166.67630000", "263083.98210900", "0"], [1744845780000, "1578.75000000", "1578.89000000", "1576.66000000", "1577.21000000", "306.48270000", 1744845839999, "483547.53881200", 1023, "81.25470000", "128156.93508600", "0"], [1744845840000, "1577.21000000", "1578.00000000", "1577.21000000", "1577.75000000", "232.72900000", 1744845899999, "367176.10772400", 628, "104.46460000", "164799.81708800", "0"], [1744845900000, "1577.76000000", "1578.10000000", "1577.44000000", "1577.50000000", "70.94680000", 1744845959999, "111934.52817500", 393, "4.33670000", "6841.75265100", "0"], [1744845960000, "1577.50000000", "1577.99000000", "1577.50000000", "1577.67000000", "52.52560000", 1744846019999, "82870.06912200", 435, "17.63470000", "27821.83674100", "0"], [1744846020000, "1577.68000000", "1577.77000000", "1577.57000000", "1577.76000000", "57.93690000", 1744846079999, "91405.52360900", 187, "13.01010000", "20525.28283700", "0"], [1744846080000, "1577.76000000", "1578.97000000", "1577.76000000", "1578.40000000", "193.79990000", 1744846139999, "305887.36092400", 514, "150.75470000", "237933.15932000", "0"], [1744846140000, "1578.39000000", "1578.42000000", "1578.03000000", "1578.03000000", "81.05440000", 1744846199999, "127930.70317900", 265, "3.07820000", "4858.30692000", "0"], [1744846200000, "1578.03000000", "1578.07000000", "1577.67000000", "1577.67000000", "92.53680000", 1744846259999, "146017.91764500", 348, "22.46090000", "35443.71854400", "0"], [1744846260000, "1577.68000000", "1577.68000000", "1576.09000000", "1577.49000000", "337.84270000", 1744846319999, "532716.34122800", 1194, "93.05570000", "146689.61186700", "0"], [1744846320000, "1577.49000000", "1577.49000000", "1575.95000000", "1576.54000000", "214.94980000", 1744846379999, "338864.00844800", 1031, "92.50810000", "145814.14355900", "0"], [1744846380000, "1576.54000000", "1577.47000000", "1575.51000000", "1576.72000000", "294.30660000", 1744846439999, "463914.55758200", 1286, "181.11180000", "285474.48400200", "0"], [1744846440000, "1576.72000000", "1576.72000000", "1575.41000000", "1575.45000000", "115.04660000", 1744846499999, "181294.10925100", 843, "21.09260000", "33233.37488800", "0"], [1744846500000, "1575.45000000", "1576.40000000", "1575.27000000", "1576.33000000", "184.11970000", 1744846559999, "290125.49344500", 1008, "103.69870000", "163393.62461500", "0"], [1744846560000, "1576.33000000", "1576.33000000", "1574.55000000", "1574.63000000", "341.22470000", 1744846619999, "537520.64565500", 1386, "199.99540000", "315024.35347300", "0"], [1744846620000, "1574.63000000", "1575.12000000", "1574.25000000", "1574.89000000", "224.13190000", 1744846679999, "352943.07446500", 846, "65.41560000", "102994.37670800", "0"], [1744846680000, "1574.89000000", "1574.89000000", "1573.58000000", "1574.13000000", "217.70060000", 1744846739999, "342672.26956700", 783, "41.02670000", "64572.24299300", "0"], [1744846740000, "1574.13000000", "1574.15000000", "1572.67000000", "1574.12000000", "193.60980000", 1744846799999, "304609.07398600", 1114, "81.76890000", "128622.94015100", "0"], [1744846800000, "1574.12000000", "1575.00000000", "1573.71000000", "1574.89000000", "151.02320000", 1744846859999, "237770.08999500", 904, "66.26820000", "104326.12715100", "0"], [1744846860000, "1574.89000000", "1575.60000000", "1574.43000000", "1574.45000000", "199.47410000", 1744846919999, "314160.78896300", 1252, "63.51910000", "100036.32619200", "0"], [1744846920000, "1574.45000000", "1576.08000000", "1574.45000000", "1576.08000000", "236.15810000", 1744846979999, "372097.43156000", 597, "141.23050000", "222512.84480100", "0"], [1744846980000, "1576.07000000", "1577.55000000", "1575.91000000", "1577.18000000", "307.67710000", 1744847039999, "485209.73648500", 810, "168.58650000", "265851.35025500", "0"], [1744847040000, "1577.18000000", "1578.18000000", "1576.79000000", "1576.79000000", "397.41800000", 1744847099999, "626958.34551200", 1125, "167.22160000", "263807.34619800", "0"], [1744847100000, "1576.79000000", "1577.14000000", "1576.25000000", "1577.13000000", "437.77520000", 1744847159999, "690222.73432300", 1109, "262.22490000", "413422.94362500", "0"], [1744847160000, "1577.13000000", "1577.72000000", "1576.71000000", "1577.13000000", "107.84330000", 1744847219999, "170092.61104400", 506, "56.11690000", "88500.23547500", "0"], [1744847220000, "1577.13000000", "1577.69000000", "1576.81000000", "1577.69000000", "155.91500000", 1744847279999, "245885.97932900", 428, "52.04550000", "82075.33169200", "0"], [1744847280000, "1577.70000000", "1579.08000000", "1577.69000000", "1579.08000000", "163.28300000", 1744847339999, "257722.59907700", 446, "141.85200000", "223906.63158300", "0"], [1744847340000, "1579.10000000", "1579.52000000", "1578.69000000", "1578.69000000", "109.95630000", 1744847399999, "173636.74960500", 725, "25.65140000", "40504.16862600", "0"], [1744847400000, "1578.70000000", "1579.40000000", "1578.20000000", "1578.28000000", "171.89160000", 1744847459999, "271381.09034800", 970, "125.56060000", "198233.11527700", "0"], [1744847460000, "1578.28000000", "1578.49000000", "1577.59000000", "1577.89000000", "237.89450000", 1744847519999, "375398.31677900", 1000, "107.62450000", "169815.09660800", "0"], [1744847520000, "1577.89000000", "1578.09000000", "1576.76000000", "1578.08000000", "181.50310000", 1744847579999, "286332.70542100", 1100, "56.40180000", "88970.00622500", "0"], [1744847580000, "1578.08000000", "1578.15000000", "1577.23000000", "1577.50000000", "600.56490000", 1744847639999, "947540.49340300", 800, "418.27440000", "659906.98370300", "0"], [1744847640000, "1577.49000000", "1578.83000000", "1577.09000000", "1578.83000000", "200.81280000", 1744847699999, "316834.75510100", 650, "115.09130000", "181576.35475700", "0"], [1744847700000, "1578.83000000", "1578.98000000", "1578.18000000", "1578.22000000", "117.86330000", 1744847759999, "186056.52924500", 650, "36.11810000", "57009.01451000", "0"], [1744847760000, "1578.23000000", "1578.23000000", "1577.16000000", "1577.22000000", "83.87220000", 1744847819999, "132314.78546200", 457, "9.92170000", "15655.42719300", "0"], [1744847820000, "1577.22000000", "1578.15000000", "1576.90000000", "1577.84000000", "180.35360000", 1744847879999, "284520.54143200", 666, "106.85030000", "168553.76592300", "0"], [1744847880000, "1577.84000000", "1578.71000000", "1577.84000000", "1578.48000000", "141.29050000", 1744847939999, "223014.95206000", 468, "86.64180000", "136753.29360800", "0"], [1744847940000, "1578.48000000", "1578.48000000", "1576.76000000", "1577.14000000", "162.32500000", 1744847999999, "256033.79407900", 723, "118.68580000", "187178.44999000", "0"], [1744848000000, "1577.15000000", "1578.10000000", "1576.18000000", "1577.98000000", "319.69120000", 1744848059999, "504262.53818800", 1337, "250.39600000", "394979.18460600", "0"], [1744848060000, "1577.98000000", "1578.70000000", "1577.54000000", "1578.12000000", "346.74830000", 1744848119999, "547267.91419000", 1077, "116.33780000", "183590.28102800", "0"], [1744848120000, "1578.12000000", "1578.72000000", "1577.65000000", "1578.68000000", "171.51630000", 1744848179999, "270657.98157200", 691, "111.02110000", "175184.31731100", "0"], [1744848180000, "1578.69000000", "1581.16000000", "1578.69000000", "1580.20000000", "459.32440000", 1744848239999, "725801.72056200", 1849, "258.18230000", "407891.55459000", "0"], [1744848240000, "1580.20000000", "1580.86000000", "1579.27000000", "1580.86000000", "260.08580000", 1744848299999, "410943.67853600", 1319, "154.43210000", "243997.82304400", "0"], [1744848300000, "1580.87000000", "1582.00000000", "1580.50000000", "1581.09000000", "439.52940000", 1744848359999, "695084.67177600", 1816, "288.90560000", "456883.05166600", "0"], [1744848360000, "1581.10000000", "1581.10000000", "1576.81000000", "1576.81000000", "220.89360000", 1744848419999, "348675.98735500", 1639, "69.54770000", "109765.17871600", "0"], [1744848420000, "1576.81000000", "1578.08000000", "1574.69000000", "1578.08000000", "496.82300000", 1744848479999, "783288.31798800", 2251, "305.67560000", "482049.40367900", "0"], [1744848480000, "1578.08000000", "1579.97000000", "1578.07000000", "1579.69000000", "182.39040000", 1744848539999, "287985.84459300", 1917, "104.69200000", "165292.46279400", "0"], [1744848540000, "1579.69000000", "1581.10000000", "1579.40000000", "1580.67000000", "286.80650000", 1744848599999, "453158.97193200", 1056, "218.91290000", "345893.51960600", "0"], [1744848600000, "1580.67000000", "1582.65000000", "1580.67000000", "1581.25000000", "466.15670000", 1744848659999, "737303.20858300", 1974, "314.60560000", "497567.56850200", "0"], [1744848660000, "1581.25000000", "1581.70000000", "1581.23000000", "1581.35000000", "167.67210000", 1744848719999, "265151.02383500", 571, "96.65930000", "152849.48262700", "0"], [1744848720000, "1581.34000000", "1581.98000000", "1580.47000000", "1580.47000000", "190.11830000", 1744848779999, "300574.53046500", 1022, "95.79040000", "151440.29207000", "0"], [1744848780000, "1580.47000000", "1580.53000000", "1579.88000000", "1580.53000000", "80.81280000", 1744848839999, "127686.30643200", 487, "43.58670000", "68869.12180900", "0"], [1744848840000, "1580.52000000", "1580.73000000", "1578.75000000", "1578.76000000", "171.37920000", 1744848899999, "270811.33014400", 1250, "51.11310000", "80784.93140200", "0"], [1744848900000, "1578.76000000", "1580.67000000", "1577.91000000", "1580.66000000", "275.49980000", 1744848959999, "435121.86678200", 1526, "197.98100000", "312730.72657900", "0"], [1744848960000, "1580.67000000", "1581.70000000", "1578.72000000", "1580.24000000", "520.90170000", 1744849019999, "823359.95002100", 3140, "319.46150000", "504990.63420000", "0"], [1744849020000, "1580.25000000", "1580.96000000", "1578.59000000", "1578.59000000", "186.46960000", 1744849079999, "294685.15787600", 1629, "89.06520000", "140776.62786400", "0"], [1744849080000, "1578.58000000", "1578.58000000", "1577.32000000", "1577.84000000", "197.82160000", 1744849139999, "312112.30684800", 996, "108.55420000", "171268.17560700", "0"], [1744849140000, "1577.84000000", "1578.25000000", "1577.00000000", "1577.73000000", "167.11180000", 1744849199999, "263651.02214000", 1721, "63.66420000", "100436.82883400", "0"], [1744849200000, "1577.73000000", "1577.73000000", "1576.38000000", "1576.60000000", "188.70510000", 1744849259999, "297578.13376100", 1274, "82.13730000", "129520.89425900", "0"], [1744849260000, "1576.61000000", "1578.44000000", "1576.61000000", "1578.43000000", "217.63990000", 1744849319999, "343304.70432700", 1043, "132.83530000", "209536.06191700", "0"], [1744849320000, "1578.44000000", "1580.18000000", "1577.91000000", "1580.03000000", "239.21640000", 1744849379999, "377719.25665000", 2026, "150.87970000", "238245.01974900", "0"], [1744849380000, "1580.04000000", "1580.49000000", "1579.34000000", "1580.15000000", "604.82860000", 1744849439999, "955575.36228100", 1449, "226.62740000", "358027.72564000", "0"], [1744849440000, "1580.16000000", "1580.44000000", "1577.77000000", "1579.14000000", "275.07810000", 1744849499999, "434304.59370600", 1813, "156.74360000", "247441.94977900", "0"], [1744849500000, "1579.15000000", "1582.17000000", "1579.15000000", "1581.91000000", "470.68710000", 1744849559999, "744305.57604000", 2451, "192.77580000", "304804.18339100", "0"], [1744849560000, "1581.90000000", "1584.75000000", "1581.47000000", "1584.75000000", "411.95600000", 1744849619999, "652141.72227900", 1924, "259.30410000", "410481.92419700", "0"], [1744849620000, "1584.75000000", "1585.46000000", "1582.72000000", "1583.59000000", "309.81980000", 1744849679999, "490828.41498300", 1815, "169.24010000", "268100.47187400", "0"], [1744849680000, "1583.60000000", "1583.76000000", "1580.53000000", "1580.97000000", "251.00530000", 1744849739999, "396972.73317400", 1906, "98.23750000", "155337.09301000", "0"], [1744849740000, "1580.97000000", "1583.01000000", "1580.97000000", "1582.89000000", "204.30800000", 1744849799999, "323262.28840700", 1098, "107.62750000", "170264.58598200", "0"], [1744849800000, "1582.90000000", "1584.69000000", "1582.31000000", "1584.50000000", "261.23230000", 1744849859999, "413659.97878200", 1812, "139.81370000", "221382.72330200", "0"], [1744849860000, "1584.51000000", "1586.00000000", "1584.40000000", "1585.83000000", "339.31380000", 1744849919999, "537877.63641100", 1846, "242.52770000", "384440.27120000", "0"], [1744849920000, "1585.83000000", "1586.82000000", "1585.20000000", "1585.39000000", "258.54470000", 1744849979999, "410033.51443400", 2013, "98.27930000", "155853.74368700", "0"], [1744849980000, "1585.39000000", "1586.30000000", "1583.16000000", "1583.60000000", "345.22240000", 1744850039999, "547057.81573600", 2146, "117.85540000", "186745.53047100", "0"], [1744850040000, "1583.61000000", "1584.00000000", "1582.52000000", "1583.50000000", "214.08770000", 1744850099999, "338943.77798600", 1363, "115.02790000", "182088.21117200", "0"], [1744850100000, "1583.50000000", "1583.65000000", "1581.82000000", "1581.92000000", "155.52340000", 1744850159999, "246194.96613200", 954, "65.32710000", "103423.72744900", "0"], [1744850160000, "1581.92000000", "1583.58000000", "1581.29000000", "1583.58000000", "121.72250000", 1744850219999, "192626.31518800", 1080, "61.01030000", "96560.37825600", "0"], [1744850220000, "1583.59000000", "1584.29000000", "1582.41000000", "1582.47000000", "330.88270000", 1744850279999, "523981.13035300", 1676, "107.73440000", "170583.42597000", "0"], [1744850280000, "1582.47000000", "1584.66000000", "1582.47000000", "1584.56000000", "288.63100000", 1744850339999, "456959.06132900", 1511, "202.54870000", "320639.93533200", "0"], [1744850340000, "1584.56000000", "1586.14000000", "1584.56000000", "1584.72000000", "271.55830000", 1744850399999, "430549.98405500", 1632, "78.93480000", "125130.28842300", "0"], [1744850400000, "1584.72000000", "1585.77000000", "1584.72000000", "1585.57000000", "166.36410000", 1744850459999, "263723.04965600", 1225, "91.21310000", "144582.42319500", "0"], [1744850460000, "1585.58000000", "1585.65000000", "1584.96000000", "1585.25000000", "142.35870000", 1744850519999, "225677.62737500", 1054, "85.58790000", "135675.55398300", "0"], [1744850520000, "1585.26000000", "1585.69000000", "1584.07000000", "1584.07000000", "112.51300000", 1744850579999, "178354.13769200", 1166, "42.04390000", "66644.95094400", "0"], [1744850580000, "1584.07000000", "1584.57000000", "1582.16000000", "1582.17000000", "174.97580000", 1744850639999, "277088.16840700", 1614, "85.54160000", "135461.20500800", "0"], [1744850640000, "1582.16000000", "1582.16000000", "1580.41000000", "1581.62000000", "313.81780000", 1744850699999, "496259.97369000", 2282, "100.73700000", "159261.63286300", "0"], [1744850700000, "1581.60000000", "1582.84000000", "1581.10000000", "1582.09000000", "328.43690000", 1744850759999, "519564.22510300", 2120, "172.17140000", "272336.84838200", "0"], [1744850760000, "1582.10000000", "1584.19000000", "1581.91000000", "1584.04000000", "192.66450000", 1744850819999, "304969.31432100", 1685, "114.73640000", "181594.08679100", "0"], [1744850820000, "1584.03000000", "1584.12000000", "1582.78000000", "1584.00000000", "205.63900000", 1744850879999, "325615.40897500", 1960, "104.23530000", "165028.61442100", "0"], [1744850880000, "1584.01000000", "1584.47000000", "1582.26000000", "1582.90000000", "416.46680000", 1744850939999, "659326.62042600", 1810, "215.80930000", "341585.65421600", "0"], [1744850940000, "1582.89000000", "1582.98000000", "1581.81000000", "1582.12000000", "153.44790000", 1744850999999, "242802.91044300", 982, "24.38820000", "38590.88206800", "0"], [1744851000000, "1582.12000000", "1582.63000000", "1581.78000000", "1582.16000000", "195.68500000", 1744851059999, "309580.80836400", 1221, "136.95020000", "216649.63551000", "0"], [1744851060000, "1582.16000000", "1584.35000000", "1581.52000000", "1584.35000000", "257.19880000", 1744851119999, "407094.38994800", 1539, "191.43610000", "303035.17361200", "0"], [1744851120000, "1584.35000000", "1584.47000000", "1582.12000000", "1583.58000000", "433.71410000", 1744851179999, "686570.42038400", 2144, "189.75470000", "300329.56791800", "0"], [1744851180000, "1583.58000000", "1584.09000000", "1583.43000000", "1583.99000000", "157.35940000", 1744851239999, "249222.20905800", 922, "41.23470000", "65306.79283500", "0"], [1744851240000, "1584.00000000", "1584.36000000", "1582.81000000", "1582.81000000", "184.76650000", 1744851299999, "292642.37533500", 967, "24.80070000", "39280.07951800", "0"], [1744851300000, "1582.81000000", "1583.04000000", "1582.39000000", "1582.57000000", "97.23320000", 1744851359999, "153888.29941000", 676, "53.95540000", "85390.57733600", "0"], [1744851360000, "1582.57000000", "1583.77000000", "1582.47000000", "1583.37000000", "136.50060000", 1744851419999, "216049.37466500", 844, "108.27380000", "171363.39861800", "0"], [1744851420000, "1583.36000000", "1585.00000000", "1582.80000000", "1584.02000000", "121.19910000", 1744851479999, "191970.41691600", 1171, "60.68530000", "96107.92115400", "0"], [1744851480000, "1584.02000000", "1585.13000000", "1583.82000000", "1585.13000000", "139.24080000", 1744851539999, "220623.29553000", 664, "110.54550000", "175156.29413700", "0"], [1744851540000, "1585.13000000", "1585.20000000", "1584.89000000", "1585.20000000", "56.84290000", 1744851599999, "90101.63664800", 250, "42.19700000", "66886.59358500", "0"], [1744851600000, "1585.19000000", "1586.27000000", "1584.35000000", "1584.36000000", "526.38380000", 1744851659999, "834694.99855900", 2034, "240.49050000", "381360.29418700", "0"], [1744851660000, "1584.35000000", "1585.07000000", "1583.16000000", "1584.38000000", "243.53290000", 1744851719999, "385804.59967600", 1721, "144.97990000", "229657.75907600", "0"], [1744851720000, "1584.38000000", "1584.67000000", "1583.48000000", "1583.54000000", "157.80760000", 1744851779999, "249948.74040300", 1391, "47.56520000", "75328.09287000", "0"], [1744851780000, "1583.54000000", "1583.54000000", "1582.86000000", "1583.17000000", "182.56170000", 1744851839999, "289003.23940500", 886, "66.16940000", "104742.43608200", "0"], [1744851840000, "1583.17000000", "1583.99000000", "1583.12000000", "1583.99000000", "103.56110000", 1744851899999, "163976.27963200", 793, "51.74940000", "81937.35612300", "0"], [1744851900000, "1584.00000000", "1585.69000000", "1583.96000000", "1584.20000000", "150.92510000", 1744851959999, "239177.62164800", 1380, "55.19070000", "87451.60032900", "0"], [1744851960000, "1584.20000000", "1586.28000000", "1584.12000000", "1585.61000000", "241.05000000", 1744852019999, "382160.66193400", 1448, "136.95500000", "217140.99902200", "0"], [1744852020000, "1585.61000000", "1586.87000000", "1585.61000000", "1586.40000000", "181.88370000", 1744852079999, "288482.29439400", 1076, "111.35400000", "176612.37127900", "0"], [1744852080000, "1586.41000000", "1587.31000000", "1586.13000000", "1587.31000000", "100.61440000", 1744852139999, "159643.62275600", 692, "68.42660000", "108576.13234200", "0"], [1744852140000, "1587.32000000", "1588.21000000", "1587.22000000", "1587.74000000", "670.12350000", 1744852199999, "1064066.10055000", 1086, "314.54790000", "499422.54666100", "0"], [1744852200000, "1587.74000000", "1588.05000000", "1587.50000000", "1587.99000000", "151.63550000", 1744852259999, "240771.74671500", 802, "97.83930000", "155347.76441200", "0"], [1744852260000, "1588.00000000", "1588.47000000", "1587.48000000", "1588.47000000", "137.13810000", 1744852319999, "217752.77786200", 811, "112.26100000", "178248.18117900", "0"], [1744852320000, "1588.47000000", "1589.48000000", "1588.46000000", "1589.31000000", "219.19140000", 1744852379999, "348300.58666000", 1401, "155.99370000", "247867.32638100", "0"], [1744852380000, "1589.30000000", "1589.60000000", "1588.80000000", "1589.27000000", "202.12020000", 1744852439999, "321224.67323000", 993, "118.47120000", "188280.78332400", "0"], [1744852440000, "1589.26000000", "1589.27000000", "1587.40000000", "1587.66000000", "218.81130000", 1744852499999, "347487.74488900", 1124, "76.33120000", "121198.38535300", "0"], [1744852500000, "1587.66000000", "1589.08000000", "1587.19000000", "1589.08000000", "253.53540000", 1744852559999, "402617.03006400", 1359, "178.77220000", "283887.59125300", "0"], [1744852560000, "1589.07000000", "1589.69000000", "1588.75000000", "1589.42000000", "314.70770000", 1744852619999, "500136.12388700", 1398, "155.65930000", "247372.02118100", "0"], [1744852620000, "1589.42000000", "1589.83000000", "1589.03000000", "1589.60000000", "275.26120000", 1744852679999, "437499.00696400", 932, "73.24050000", "116404.64671800", "0"], [1744852680000, "1589.60000000", "1589.83000000", "1588.70000000", "1588.70000000", "82.85040000", 1744852739999, "131686.55671300", 841, "29.83050000", "47412.97318300", "0"], [1744852740000, "1588.69000000", "1588.69000000", "1585.81000000", "1586.18000000", "271.83180000", 1744852799999, "431378.73631500", 1685, "96.62920000", "153334.08791800", "0"], [1744852800000, "1586.18000000", "1587.84000000", "1586.08000000", "1587.14000000", "240.86350000", 1744852859999, "382368.12354600", 929, "71.51110000", "113515.56452700", "0"], [1744852860000, "1587.14000000", "1587.80000000", "1586.75000000", "1587.04000000", "109.42630000", 1744852919999, "173683.05417900", 968, "47.06240000", "74693.28997600", "0"], [1744852920000, "1587.04000000", "1587.12000000", "1585.81000000", "1586.09000000", "103.92180000", 1744852979999, "164856.89278100", 766, "55.05640000", "87324.14480700", "0"], [1744852980000, "1586.10000000", "1587.50000000", "1585.93000000", "1587.37000000", "120.55450000", 1744853039999, "191302.14917100", 1407, "86.79670000", "137725.96301600", "0"], [1744853040000, "1587.37000000", "1588.13000000", "1587.14000000", "1588.12000000", "81.19030000", 1744853099999, "128882.35005500", 799, "46.71440000", "74153.97642100", "0"], [1744853100000, "1588.13000000", "1588.82000000", "1587.93000000", "1588.21000000", "277.88580000", 1744853159999, "441387.11026700", 1048, "133.29420000", "211701.87926400", "0"], [1744853160000, "1588.21000000", "1589.04000000", "1588.21000000", "1589.03000000", "36.98580000", 1744853219999, "58755.65319600", 455, "28.82220000", "45785.01370800", "0"], [1744853220000, "1589.04000000", "1590.00000000", "1589.00000000", "1589.00000000", "98.39430000", 1744853279999, "156387.02401700", 654, "46.12880000", "73311.79062600", "0"], [1744853280000, "1589.01000000", "1589.67000000", "1588.00000000", "1588.01000000", "264.77480000", 1744853339999, "420737.84758000", 883, "52.05620000", "82717.47619600", "0"], [1744853340000, "1588.01000000", "1589.65000000", "1588.00000000", "1589.40000000", "300.28240000", 1744853399999, "477007.83774900", 1030, "184.19260000", "292568.27990100", "0"], [1744853400000, "1589.39000000", "1589.70000000", "1589.00000000", "1589.50000000", "241.85210000", 1744853459999, "384363.63039000", 1091, "111.26620000", "176823.88467600", "0"], [1744853460000, "1589.50000000", "1589.94000000", "1588.46000000", "1589.85000000", "104.61200000", 1744853519999, "166267.07086700", 1052, "52.95330000", "84159.75268700", "0"], [1744853520000, "1589.85000000", "1591.66000000", "1589.84000000", "1591.52000000", "309.83730000", 1744853579999, "492865.90844100", 1306, "226.53130000", "360319.22572000", "0"], [1744853580000, "1591.52000000", "1592.12000000", "1590.39000000", "1590.81000000", "433.13210000", 1744853639999, "689254.91821800", 1810, "238.42200000", "379413.57267500", "0"], [1744853640000, "1590.81000000", "1590.82000000", "1588.45000000", "1588.53000000", "199.44140000", 1744853699999, "317062.73353700", 1379, "50.45860000", "80213.74193400", "0"], [1744853700000, "1588.53000000", "1593.84000000", "1588.52000000", "1593.83000000", "1635.09590000", 1744853759999, "2603445.85091900", 4281, "1248.84430000", "1988243.41639600", "0"], [1744853760000, "1593.83000000", "1593.83000000", "1590.67000000", "1590.79000000", "219.27300000", 1744853819999, "349180.36430600", 1486, "117.48270000", "187062.87598600", "0"], [1744853820000, "1590.78000000", "1590.78000000", "1589.41000000", "1589.42000000", "149.29400000", 1744853879999, "237382.23779000", 823, "81.93330000", "130282.07425600", "0"], [1744853880000, "1589.41000000", "1589.41000000", "1586.30000000", "1586.65000000", "468.99030000", 1744853939999, "744562.34032100", 1985, "103.43250000", "164137.43830500", "0"], [1744853940000, "1586.65000000", "1587.13000000", "1585.67000000", "1585.93000000", "110.68140000", 1744853999999, "175570.71856000", 1129, "46.28760000", "73418.86883200", "0"], [1744854000000, "1585.93000000", "1586.59000000", "1585.68000000", "1585.75000000", "138.26640000", 1744854059999, "219307.56143200", 799, "39.42860000", "62528.81734200", "0"], [1744854060000, "1585.74000000", "1585.75000000", "1584.60000000", "1584.91000000", "226.41150000", 1744854119999, "358858.63041100", 937, "41.24110000", "65358.20028000", "0"], [1744854120000, "1584.91000000", "1586.13000000", "1584.89000000", "1585.85000000", "214.50160000", 1744854179999, "340105.46087500", 570, "143.94590000", "228213.68557300", "0"], [1744854180000, "1585.85000000", "1586.09000000", "1585.41000000", "1585.41000000", "118.92330000", 1744854239999, "188593.53882300", 590, "15.75040000", "24978.52262300", "0"], [1744854240000, "1585.41000000", "1585.92000000", "1585.41000000", "1585.43000000", "227.47200000", 1744854299999, "360685.17928800", 608, "98.48700000", "156151.35395900", "0"], [1744854300000, "1585.44000000", "1586.58000000", "1585.43000000", "1586.58000000", "116.20940000", 1744854359999, "184297.06018900", 419, "52.52580000", "83301.05607800", "0"], [1744854360000, "1586.58000000", "1586.95000000", "1585.98000000", "1586.95000000", "102.40270000", 1744854419999, "162446.33518400", 504, "64.32830000", "102041.84657000", "0"], [1744854420000, "1586.94000000", "1586.95000000", "1586.62000000", "1586.75000000", "110.42100000", 1744854479999, "175212.59443300", 547, "36.68820000", "58212.85021800", "0"], [1744854480000, "1586.76000000", "1586.76000000", "1584.74000000", "1584.98000000", "197.94580000", 1744854539999, "313847.71191600", 1294, "111.84750000", "177327.19358900", "0"], [1744854540000, "1584.99000000", "1585.00000000", "1584.36000000", "1584.49000000", "157.15750000", 1744854599999, "249025.13613100", 1156, "37.11130000", "58805.93000500", "0"], [1744854600000, "1584.49000000", "1584.88000000", "1582.76000000", "1582.90000000", "218.11080000", 1744854659999, "345395.03873200", 1354, "65.01310000", "102932.99902000", "0"], [1744854660000, "1582.89000000", "1583.50000000", "1582.89000000", "1583.50000000", "205.48580000", 1744854719999, "325316.44470500", 791, "52.91710000", "83770.90211100", "0"], [1744854720000, "1583.50000000", "1586.19000000", "1583.50000000", "1586.18000000", "308.02430000", 1744854779999, "488230.93482300", 1073, "162.39860000", "257400.46607800", "0"], [1744854780000, "1586.18000000", "1586.71000000", "1585.88000000", "1586.40000000", "90.78530000", 1744854839999, "144015.97968200", 738, "50.64900000", "80342.68139000", "0"], [1744854840000, "1586.40000000", "1586.87000000", "1586.12000000", "1586.79000000", "103.76520000", 1744854899999, "164618.74393000", 484, "86.70580000", "137551.12890600", "0"], [1744854900000, "1586.78000000", "1588.00000000", "1586.78000000", "1587.99000000", "226.69020000", 1744854959999, "359865.38384000", 660, "188.39740000", "299059.87658300", "0"], [1744854960000, "1588.00000000", "1588.48000000", "1588.00000000", "1588.48000000", "91.04970000", 1744855019999, "144613.13732100", 556, "37.67720000", "59840.09940800", "0"], [1744855020000, "1588.49000000", "1588.93000000", "1587.97000000", "1588.40000000", "114.74820000", 1744855079999, "182266.70964600", 762, "54.54690000", "86639.20719500", "0"], [1744855080000, "1588.41000000", "1588.41000000", "1588.14000000", "1588.15000000", "200.04150000", 1744855139999, "317704.16750800", 319, "177.01870000", "281138.52618000", "0"], [1744855140000, "1588.15000000", "1590.00000000", "1588.14000000", "1589.30000000", "1036.31900000", 1744855199999, "1647358.62416900", 1151, "747.57520000", "1188319.34862400", "0"], [1744855200000, "1589.31000000", "1589.36000000", "1588.31000000", "1588.39000000", "176.57250000", 1744855259999, "280546.35618700", 992, "102.39430000", "162685.14606800", "0"], [1744855260000, "1588.39000000", "1588.97000000", "1587.50000000", "1588.91000000", "184.68260000", 1744855319999, "293255.93203900", 932, "135.36710000", "214940.19720000", "0"], [1744855320000, "1588.90000000", "1590.18000000", "1588.90000000", "1589.41000000", "185.82570000", 1744855379999, "295384.63109900", 1328, "76.15860000", "121037.60610700", "0"], [1744855380000, "1589.41000000", "1589.51000000", "1587.73000000", "1588.19000000", "170.58790000", 1744855439999, "270967.86072500", 967, "47.11040000", "74810.17014500", "0"], [1744855440000, "1588.20000000", "1588.59000000", "1587.68000000", "1588.42000000", "104.05610000", 1744855499999, "165255.78509700", 555, "61.58950000", "97809.23102300", "0"], [1744855500000, "1588.41000000", "1589.15000000", "1588.23000000", "1588.23000000", "129.40050000", 1744855559999, "205596.19283800", 744, "51.66670000", "82077.31513800", "0"], [1744855560000, "1588.23000000", "1588.60000000", "1586.13000000", "1586.24000000", "258.63730000", 1744855619999, "410539.59107000", 1719, "115.88310000", "183968.60598800", "0"], [1744855620000, "1586.24000000", "1587.75000000", "1586.16000000", "1587.10000000", "368.46470000", 1744855679999, "584842.77272900", 1070, "46.51560000", "73813.87376000", "0"], [1744855680000, "1587.09000000", "1587.80000000", "1587.02000000", "1587.69000000", "67.27500000", 1744855739999, "106788.19519300", 598, "48.08370000", "76324.10770600", "0"], [1744855740000, "1587.69000000", "1588.15000000", "1587.29000000", "1588.14000000", "236.28050000", 1744855799999, "375201.60573300", 752, "70.71830000", "112286.57317200", "0"], [1744855800000, "1588.14000000", "1588.69000000", "1587.18000000", "1587.19000000", "327.06140000", 1744855859999, "519457.38268400", 998, "76.31530000", "121190.55492400", "0"], [1744855860000, "1587.18000000", "1587.32000000", "1586.18000000", "1586.42000000", "84.03700000", 1744855919999, "133355.98870800", 920, "37.15830000", "58971.50291900", "0"], [1744855920000, "1586.42000000", "1586.42000000", "1585.18000000", "1585.56000000", "246.60230000", 1744855979999, "391119.88289400", 941, "27.91620000", "44270.33477500", "0"], [1744855980000, "1585.55000000", "1585.55000000", "1584.71000000", "1585.13000000", "140.04670000", 1744856039999, "221979.34600400", 762, "64.69340000", "102538.78936200", "0"], [1744856040000, "1585.12000000", "1585.32000000", "1584.77000000", "1585.16000000", "87.19600000", 1744856099999, "138218.15991200", 541, "26.27230000", "41642.14474600", "0"], [1744856100000, "1585.17000000", "1585.50000000", "1584.21000000", "1584.21000000", "116.04250000", 1744856159999, "183928.05172600", 982, "37.75070000", "59839.32276200", "0"], [1744856160000, "1584.21000000", "1585.49000000", "1583.64000000", "1583.71000000", "180.31130000", 1744856219999, "285646.13353100", 1406, "73.53940000", "116493.94524000", "0"], [1744856220000, "1583.71000000", "1584.00000000", "1583.38000000", "1583.38000000", "78.44300000", 1744856279999, "124230.80637600", 582, "23.47930000", "37186.54778900", "0"], [1744856280000, "1583.38000000", "1584.68000000", "1583.22000000", "1584.68000000", "147.91490000", 1744856339999, "234270.17207000", 716, "94.64990000", "149895.77803400", "0"], [1744856340000, "1584.67000000", "1584.67000000", "1583.00000000", "1583.04000000", "84.01770000", 1744856399999, "133034.56905500", 675, "27.67720000", "43819.29846900", "0"], [1744856400000, "1583.04000000", "1583.90000000", "1583.04000000", "1583.80000000", "83.30580000", 1744856459999, "131924.75733400", 739, "32.57670000", "51582.90957100", "0"], [1744856460000, "1583.81000000", "1583.89000000", "1582.90000000", "1583.38000000", "169.55850000", 1744856519999, "268466.79726800", 1123, "52.45980000", "83048.12861700", "0"], [1744856520000, "1583.38000000", "1583.52000000", "1582.83000000", "1583.47000000", "99.07140000", 1744856579999, "156849.76475700", 580, "45.17880000", "71526.49474400", "0"], [1744856580000, "1583.46000000", "1583.47000000", "1582.34000000", "1582.34000000", "113.03980000", 1744856639999, "178941.95315400", 888, "39.79630000", "63000.02297600", "0"], [1744856640000, "1582.33000000", "1583.08000000", "1582.00000000", "1582.59000000", "129.78360000", 1744856699999, "205382.06016900", 749, "42.61030000", "67423.79749900", "0"], [1744856700000, "1582.58000000", "1584.35000000", "1582.58000000", "1584.35000000", "63.62600000", 1744856759999, "100766.13802300", 545, "39.49190000", "62534.11136900", "0"], [1744856760000, "1584.35000000", "1587.88000000", "1584.34000000", "1587.87000000", "279.53830000", 1744856819999, "443370.77339000", 1197, "257.85460000", "408987.80896500", "0"], [1744856820000, "1587.87000000", "1587.87000000", "1586.65000000", "1586.77000000", "105.13900000", 1744856879999, "166882.38783000", 804, "44.58500000", "70765.40058700", "0"], [1744856880000, "1586.77000000", "1588.80000000", "1586.77000000", "1588.50000000", "295.39800000", 1744856939999, "469054.29027200", 964, "258.62970000", "410656.92199300", "0"], [1744856940000, "1588.50000000", "1589.05000000", "1588.14000000", "1588.65000000", "54.65610000", 1744856999999, "86812.68945100", 626, "47.07480000", "74769.09742300", "0"], [1744857000000, "1588.66000000", "1591.19000000", "1588.66000000", "1589.21000000", "344.69290000", 1744857059999, "547988.13158000", 1969, "271.60290000", "431736.41469800", "0"], [1744857060000, "1589.21000000", "1589.21000000", "1587.31000000", "1587.31000000", "355.63490000", 1744857119999, "564820.07736000", 942, "44.89230000", "71328.55875600", "0"], [1744857120000, "1587.31000000", "1587.31000000", "1586.41000000", "1586.41000000", "164.14690000", 1744857179999, "260488.20352800", 786, "71.09140000", "112809.53698300", "0"], [1744857180000, "1586.41000000", "1586.60000000", "1586.04000000", "1586.04000000", "64.51080000", 1744857239999, "102343.76077600", 581, "26.38080000", "41849.55870400", "0"], [1744857240000, "1586.04000000", "1587.14000000", "1585.90000000", "1586.40000000", "157.09100000", 1744857299999, "249195.91512400", 938, "54.43920000", "86351.01455200", "0"], [1744857300000, "1586.40000000", "1586.80000000", "1585.48000000", "1585.72000000", "197.94580000", 1744857359999, "313969.46016800", 976, "155.02940000", "245904.72170700", "0"], [1744857360000, "1585.73000000", "1586.19000000", "1585.73000000", "1586.11000000", "66.07790000", 1744857419999, "104801.81919200", 507, "23.03960000", "36539.61343900", "0"], [1744857420000, "1586.11000000", "1587.00000000", "1586.11000000", "1586.67000000", "117.03680000", 1744857479999, "185715.28570100", 664, "82.74230000", "131295.67709200", "0"], [1744857480000, "1586.68000000", "1587.06000000", "1586.62000000", "1586.84000000", "102.30210000", 1744857539999, "162336.40287500", 503, "72.74740000", "115437.57006800", "0"], [1744857540000, "1586.84000000", "1587.68000000", "1586.02000000", "1586.40000000", "269.89670000", 1744857599999, "428324.75525500", 1026, "117.97950000", "187194.09115000", "0"], [1744857600000, "1586.39000000", "1588.66000000", "1585.97000000", "1588.66000000", "183.84420000", 1744857659999, "291871.89451600", 1355, "134.53450000", "213584.66492700", "0"], [1744857660000, "1588.66000000", "1588.93000000", "1587.25000000", "1588.04000000", "129.34460000", 1744857719999, "205406.55972000", 1050, "65.57250000", "104122.74393300", "0"], [1744857720000, "1588.05000000", "1588.05000000", "1587.48000000", "1587.87000000", "106.69150000", 1744857779999, "169402.55112200", 676, "26.20700000", "41608.83235700", "0"], [1744857780000, "1587.87000000", "1588.65000000", "1587.76000000", "1587.77000000", "500.13730000", 1744857839999, "794273.68954200", 835, "402.60700000", "639377.51878800", "0"], [1744857840000, "1587.76000000", "1588.00000000", "1584.92000000", "1586.18000000", "377.19110000", 1744857899999, "598354.11496500", 2136, "190.50920000", "302122.53326300", "0"], [1744857900000, "1586.19000000", "1587.90000000", "1586.19000000", "1587.60000000", "370.27050000", 1744857959999, "587644.65415200", 1568, "157.78140000", "250381.90601900", "0"], [1744857960000, "1587.61000000", "1589.15000000", "1587.22000000", "1589.15000000", "143.53200000", 1744858019999, "227929.25088400", 759, "118.99820000", "188978.00082700", "0"], [1744858020000, "1589.14000000", "1590.88000000", "1589.08000000", "1590.84000000", "267.77890000", 1744858079999, "425773.89566800", 1128, "218.87370000", "348013.13458600", "0"], [1744858080000, "1590.84000000", "1593.24000000", "1590.84000000", "1592.39000000", "922.54030000", 1744858139999, "1469333.96862200", 1694, "764.47370000", "1217605.03249000", "0"], [1744858140000, "1592.38000000", "1592.38000000", "1589.90000000", "1589.90000000", "169.56990000", 1744858199999, "269818.76958700", 1314, "73.81140000", "117455.22171800", "0"], [1744858200000, "1589.90000000", "1590.52000000", "1588.91000000", "1588.95000000", "562.05840000", 1744858259999, "893546.84806000", 1177, "259.23550000", "412092.70932700", "0"], [1744858260000, "1588.96000000", "1590.30000000", "1588.19000000", "1588.20000000", "133.09480000", 1744858319999, "211495.54880500", 1218, "74.22050000", "117942.29114500", "0"], [1744858320000, "1588.20000000", "1589.10000000", "1588.00000000", "1588.10000000", "166.15140000", 1744858379999, "263921.77100900", 850, "89.13450000", "141589.25899900", "0"], [1744858380000, "1588.10000000", "1589.00000000", "1587.36000000", "1588.81000000", "96.17510000", 1744858439999, "152748.29369600", 657, "21.53970000", "34205.11031500", "0"], [1744858440000, "1588.81000000", "1589.50000000", "1588.65000000", "1588.82000000", "2164.95170000", 1744858499999, "3439718.93141800", 1269, "52.41350000", "83284.05139800", "0"], [1744858500000, "1588.81000000", "1589.92000000", "1588.81000000", "1589.47000000", "263.97780000", 1744858559999, "419512.76536700", 1421, "182.47230000", "289973.32022600", "0"], [1744858560000, "1589.48000000", "1590.99000000", "1589.21000000", "1590.81000000", "197.15580000", 1744858619999, "313487.63885900", 845, "165.61120000", "263340.54740500", "0"], [1744858620000, "1590.80000000", "1591.41000000", "1590.80000000", "1590.90000000", "155.58450000", 1744858679999, "247555.01264200", 809, "92.63580000", "147392.48739000", "0"], [1744858680000, "1590.90000000", "1591.47000000", "1590.81000000", "1591.31000000", "478.55260000", 1744858739999, "761424.52889700", 1041, "304.31360000", "484173.83045100", "0"], [1744858740000, "1591.30000000", "1592.22000000", "1591.30000000", "1591.93000000", "291.12550000", 1744858799999, "463394.96194200", 648, "272.23330000", "433319.07094100", "0"], [1744858800000, "1591.93000000", "1592.89000000", "1591.92000000", "1592.60000000", "352.74450000", 1744858859999, "561758.78552600", 1162, "226.73070000", "361054.97609600", "0"], [1744858860000, "1592.59000000", "1592.60000000", "1590.41000000", "1590.55000000", "788.15940000", 1744858919999, "1254830.29010900", 1715, "368.94070000", "587288.12102500", "0"], [1744858920000, "1590.55000000", "1590.56000000", "1589.65000000", "1590.20000000", "91.62850000", 1744858979999, "145696.38763600", 599, "39.90490000", "63445.75938900", "0"], [1744858980000, "1590.21000000", "1592.59000000", "1590.20000000", "1592.59000000", "192.00970000", 1744859039999, "305522.03919900", 1217, "151.97160000", "241809.01006900", "0"], [1744859040000, "1592.60000000", "1594.00000000", "1592.51000000", "1593.80000000", "402.34430000", 1744859099999, "641026.23245100", 1739, "206.41560000", "328846.97783200", "0"], [1744859100000, "1593.80000000", "1595.57000000", "1593.80000000", "1595.00000000", "971.60850000", 1744859159999, "1549613.22161500", 2469, "808.36860000", "1289262.90601700", "0"], [1744859160000, "1595.00000000", "1595.23000000", "1593.21000000", "1594.22000000", "166.47730000", 1744859219999, "265424.62409300", 1531, "59.81920000", "95344.15988100", "0"], [1744859220000, "1594.22000000", "1594.42000000", "1592.21000000", "1593.22000000", "174.67530000", 1744859279999, "278265.96619200", 1479, "79.75320000", "127025.28100700", "0"], [1744859280000, "1593.22000000", "1593.91000000", "1593.01000000", "1593.01000000", "95.31490000", 1744859339999, "151878.14238500", 964, "50.26780000", "80093.28939600", "0"], [1744859340000, "1593.01000000", "1593.22000000", "1591.55000000", "1591.60000000", "140.62200000", 1744859399999, "223918.03162500", 880, "48.31920000", "76957.62541600", "0"], [1744859400000, "1591.60000000", "1591.79000000", "1590.60000000", "1590.60000000", "167.42980000", 1744859459999, "266427.03007000", 1095, "40.65950000", "64693.00076200", "0"], [1744859460000, "1590.60000000", "1590.61000000", "1589.67000000", "1589.67000000", "511.58500000", 1744859519999, "813503.93874100", 924, "95.95610000", "152569.69426700", "0"], [1744859520000, "1589.68000000", "1590.21000000", "1589.61000000", "1589.63000000", "195.13520000", 1744859579999, "310243.94491300", 692, "96.30090000", "153103.09978100", "0"], [1744859580000, "1589.61000000", "1590.27000000", "1589.36000000", "1590.26000000", "77.48630000", 1744859639999, "123186.03378700", 465, "54.87370000", "87239.76448300", "0"], [1744859640000, "1590.27000000", "1590.60000000", "1589.96000000", "1589.96000000", "126.33440000", 1744859699999, "200905.72416500", 537, "38.47130000", "61180.16564400", "0"], [1744859700000, "1589.96000000", "1590.44000000", "1589.96000000", "1590.16000000", "108.25460000", 1744859759999, "172147.75121400", 488, "81.15510000", "129050.67077500", "0"], [1744859760000, "1590.16000000", "1590.16000000", "1588.35000000", "1589.45000000", "294.49130000", 1744859819999, "467975.19011400", 1183, "99.85920000", "158668.56809300", "0"], [1744859820000, "1589.44000000", "1589.67000000", "1588.50000000", "1589.49000000", "276.33490000", 1744859879999, "439111.36433300", 1136, "240.99300000", "382950.75572000", "0"], [1744859880000, "1589.48000000", "1590.00000000", "1588.42000000", "1588.42000000", "380.29710000", 1744859939999, "604553.92073000", 875, "289.23770000", "459803.67266100", "0"], [1744859940000, "1588.42000000", "1588.51000000", "1586.61000000", "1587.14000000", "357.24590000", 1744859999999, "567174.09902700", 1750, "133.86830000", "212471.69756700", "0"], [1744860000000, "1587.14000000", "1587.14000000", "1585.63000000", "1585.97000000", "143.53030000", 1744860059999, "227638.26153100", 952, "60.51240000", "95960.00554600", "0"], [1744860060000, "1585.96000000", "1586.87000000", "1585.81000000", "1586.77000000", "189.56790000", 1744860119999, "300743.77405400", 1161, "67.28310000", "106726.93237500", "0"], [1744860120000, "1586.76000000", "1586.94000000", "1586.39000000", "1586.84000000", "175.88440000", 1744860179999, "279080.33702900", 624, "73.59090000", "116757.57649000", "0"], [1744860180000, "1586.84000000", "1586.94000000", "1586.40000000", "1586.40000000", "78.98470000", 1744860239999, "125328.25411100", 483, "30.15160000", "47843.00221200", "0"], [1744860240000, "1586.40000000", "1586.40000000", "1584.80000000", "1585.19000000", "228.04980000", 1744860299999, "361521.81573800", 1265, "89.40940000", "141710.64665800", "0"], [1744860300000, "1585.18000000", "1585.18000000", "1583.63000000", "1583.64000000", "288.18870000", 1744860359999, "456593.96518200", 1090, "130.66200000", "206988.23873800", "0"], [1744860360000, "1583.63000000", "1584.55000000", "1581.91000000", "1584.55000000", "501.51320000", 1744860419999, "793858.41120500", 2057, "129.86620000", "205578.62264200", "0"], [1744860420000, "1584.55000000", "1584.67000000", "1582.85000000", "1582.85000000", "379.24660000", 1744860479999, "600580.43379700", 1398, "88.10140000", "139503.73527200", "0"], [1744860480000, "1582.84000000", "1583.10000000", "1579.65000000", "1580.79000000", "977.15950000", 1744860539999, "1544935.81743400", 3059, "240.97460000", "380993.27677500", "0"], [1744860540000, "1580.79000000", "1580.89000000", "1578.06000000", "1578.99000000", "666.24960000", 1744860599999, "1052383.14535800", 3451, "323.81940000", "511471.55646100", "0"], [1744860600000, "1579.00000000", "1580.64000000", "1578.76000000", "1580.00000000", "327.95100000", 1744860659999, "518125.61810600", 1634, "95.35330000", "150612.52315000", "0"], [1744860660000, "1580.00000000", "1581.00000000", "1579.80000000", "1579.96000000", "869.77330000", 1744860719999, "1374734.12946100", 1330, "382.28330000", "604140.46764100", "0"], [1744860720000, "1579.97000000", "1580.88000000", "1579.87000000", "1580.31000000", "229.81450000", 1744860779999, "363269.84724300", 1070, "53.87750000", "85151.08196600", "0"], [1744860780000, "1580.31000000", "1580.31000000", "1579.42000000", "1580.29000000", "182.84610000", 1744860839999, "288861.93808900", 974, "144.30690000", "227980.14916500", "0"], [1744860840000, "1580.29000000", "1580.43000000", "1577.47000000", "1579.34000000", "471.75790000", 1744860899999, "744621.96196400", 1721, "285.04490000", "449843.80306900", "0"], [1744860900000, "1579.34000000", "1580.08000000", "1578.80000000", "1579.57000000", "192.10430000", 1744860959999, "303444.46434700", 1185, "91.41690000", "144383.65859200", "0"], [1744860960000, "1579.58000000", "1580.11000000", "1578.51000000", "1578.66000000", "144.83510000", 1744861019999, "228719.35083300", 1045, "65.60330000", "103590.37197700", "0"], [1744861020000, "1578.67000000", "1579.53000000", "1578.00000000", "1579.50000000", "198.16090000", 1744861079999, "312776.25404500", 1138, "135.61620000", "214034.63528700", "0"], [1744861080000, "1579.50000000", "1581.59000000", "1579.50000000", "1581.53000000", "320.46360000", 1744861139999, "506629.12650600", 1556, "165.47560000", "261594.20421600", "0"], [1744861140000, "1581.52000000", "1581.78000000", "1581.11000000", "1581.67000000", "233.39620000", 1744861199999, "369111.66171700", 1112, "146.53100000", "231728.34557500", "0"], [1744861200000, "1581.67000000", "1581.81000000", "1580.99000000", "1581.12000000", "126.42650000", 1744861259999, "199922.18731800", 859, "36.78930000", "58170.28708100", "0"], [1744861260000, "1581.12000000", "1582.64000000", "1581.12000000", "1581.81000000", "442.68410000", 1744861319999, "700383.46103900", 1391, "307.80040000", "487015.46244700", "0"], [1744861320000, "1581.81000000", "1582.16000000", "1581.52000000", "1582.16000000", "77.43400000", 1744861379999, "122478.54119100", 372, "52.91620000", "83695.94807500", "0"], [1744861380000, "1582.16000000", "1582.22000000", "1580.80000000", "1580.80000000", "146.13910000", 1744861439999, "231129.24275200", 849, "70.40220000", "111333.68790500", "0"], [1744861440000, "1580.80000000", "1581.70000000", "1580.16000000", "1581.58000000", "168.00000000", 1744861499999, "265608.02716700", 1002, "80.67950000", "127543.22684500", "0"], [1744861500000, "1581.57000000", "1581.69000000", "1580.30000000", "1580.38000000", "157.45630000", 1744861559999, "248904.74446100", 1001, "84.80860000", "134047.63623600", "0"], [1744861560000, "1580.37000000", "1581.80000000", "1580.31000000", "1581.79000000", "356.38000000", 1744861619999, "563528.93577700", 1313, "95.16850000", "150469.42571200", "0"], [1744861620000, "1581.80000000", "1582.17000000", "1580.99000000", "1582.01000000", "184.18040000", 1744861679999, "291340.56567100", 1101, "72.17090000", "114151.78476100", "0"], [1744861680000, "1582.01000000", "1583.12000000", "1581.70000000", "1583.12000000", "159.85390000", 1744861739999, "252970.32886500", 887, "108.74580000", "172074.24117500", "0"], [1744861740000, "1583.12000000", "1584.41000000", "1583.12000000", "1583.90000000", "141.39360000", 1744861799999, "223935.34424800", 875, "75.03610000", "118826.50387300", "0"], [1744861800000, "1583.90000000", "1584.36000000", "1583.20000000", "1584.23000000", "68.39340000", 1744861859999, "108322.55775100", 696, "35.10560000", "55596.43292800", "0"], [1744861860000, "1584.23000000", "1584.54000000", "1583.67000000", "1583.69000000", "239.30900000", 1744861919999, "379120.06853800", 1129, "139.49770000", "220999.71185100", "0"], [1744861920000, "1583.69000000", "1584.00000000", "1583.40000000", "1583.80000000", "84.23200000", 1744861979999, "133396.68024200", 491, "46.60590000", "73805.18242100", "0"], [1744861980000, "1583.80000000", "1584.00000000", "1583.50000000", "1583.65000000", "62.18130000", 1744862039999, "98478.58898800", 369, "16.61490000", "26311.64975500", "0"], [1744862040000, "1583.65000000", "1584.88000000", "1583.65000000", "1584.67000000", "99.93640000", 1744862099999, "158336.40014900", 778, "69.34210000", "109851.89041900", "0"], [1744862100000, "1584.67000000", "1584.67000000", "1583.76000000", "1584.04000000", "142.75650000", 1744862159999, "226152.62814700", 725, "49.10160000", "77779.40724800", "0"], [1744862160000, "1584.04000000", "1585.13000000", "1584.04000000", "1584.79000000", "59.48260000", 1744862219999, "94255.55800900", 494, "44.37980000", "70317.55261500", "0"], [1744862220000, "1584.79000000", "1585.35000000", "1584.78000000", "1585.23000000", "77.59810000", 1744862279999, "122997.69870100", 343, "39.93920000", "63301.52076100", "0"], [1744862280000, "1585.22000000", "1585.49000000", "1584.94000000", "1585.39000000", "107.46850000", 1744862339999, "170358.46598400", 440, "38.34830000", "60785.89018300", "0"], [1744862340000, "1585.39000000", "1585.70000000", "1584.91000000", "1584.91000000", "304.04920000", 1744862399999, "482028.33767000", 674, "265.84740000", "421466.67379700", "0"], [1744862400000, "1584.91000000", "1585.29000000", "1584.80000000", "1584.97000000", "109.64160000", 1744862459999, "173787.91861900", 596, "43.29870000", "68626.89750500", "0"], [1744862460000, "1584.97000000", "1585.60000000", "1584.74000000", "1585.16000000", "84.42760000", 1744862519999, "133826.13836500", 748, "40.97540000", "64945.07712700", "0"], [1744862520000, "1585.15000000", "1585.67000000", "1584.17000000", "1585.44000000", "168.37330000", 1744862579999, "266864.88861800", 1054, "67.41720000", "106828.59478600", "0"], [1744862580000, "1585.44000000", "1586.14000000", "1584.97000000", "1586.14000000", "102.17930000", 1744862639999, "162015.27437900", 724, "81.84250000", "129771.65543200", "0"], [1744862640000, "1586.13000000", "1586.13000000", "1585.30000000", "1585.97000000", "92.71540000", 1744862699999, "147022.66573000", 586, "42.43370000", "67278.73438000", "0"], [1744862700000, "1585.97000000", "1585.97000000", "1584.80000000", "1584.80000000", "164.92570000", 1744862759999, "261481.46544700", 742, "74.95810000", "118846.31500700", "0"], [1744862760000, "1584.81000000", "1584.81000000", "1583.17000000", "1584.00000000", "200.91280000", 1744862819999, "318205.86598700", 1155, "50.92610000", "80637.86371100", "0"], [1744862820000, "1583.99000000", "1584.03000000", "1582.24000000", "1583.19000000", "112.32440000", 1744862879999, "177814.97602200", 839, "37.70470000", "59675.61156700", "0"], [1744862880000, "1583.19000000", "1583.81000000", "1583.19000000", "1583.40000000", "111.48800000", 1744862939999, "176540.27010800", 624, "39.96180000", "63272.85614100", "0"], [1744862940000, "1583.40000000", "1583.63000000", "1582.16000000", "1583.50000000", "125.86940000", 1744862999999, "199255.07210400", 715, "64.16220000", "101561.40644300", "0"], [1744863000000, "1583.51000000", "1583.93000000", "1582.71000000", "1583.21000000", "116.61510000", 1744863059999, "184633.05652500", 932, "30.97390000", "49037.61334200", "0"], [1744863060000, "1583.20000000", "1583.80000000", "1582.94000000", "1583.27000000", "212.50090000", 1744863119999, "336441.97451600", 874, "85.35630000", "135135.84388200", "0"], [1744863120000, "1583.27000000", "1583.28000000", "1582.53000000", "1582.71000000", "56.75940000", 1744863179999, "89851.45631900", 378, "4.61290000", "7301.73189800", "0"], [1744863180000, "1582.70000000", "1583.40000000", "1582.34000000", "1582.97000000", "976.94340000", 1744863239999, "1546445.96448400", 2106, "697.99710000", "1104909.04817900", "0"], [1744863240000, "1582.98000000", "1582.98000000", "1582.87000000", "1582.98000000", "12.90080000", 1744863299999, "20421.31329500", 121, "7.77170000", "12302.18972600", "0"], [1744863300000, "1582.98000000", "1583.78000000", "1582.21000000", "1582.44000000", "134.17390000", 1744863359999, "212395.08321200", 904, "65.94570000", "104376.07486300", "0"], [1744863360000, "1582.43000000", "1583.89000000", "1582.43000000", "1583.88000000", "77.95920000", 1744863419999, "123432.97360500", 616, "60.00350000", "95000.82123800", "0"], [1744863420000, "1583.88000000", "1584.00000000", "1583.28000000", "1583.78000000", "194.30120000", 1744863479999, "307690.30670800", 1100, "102.61790000", "162489.69902600", "0"], [1744863480000, "1583.78000000", "1583.78000000", "1581.83000000", "1582.06000000", "248.09190000", 1744863539999, "392702.53955700", 686, "38.84920000", "61459.52271800", "0"], [1744863540000, "1582.06000000", "1583.00000000", "1582.06000000", "1582.89000000", "135.80720000", 1744863599999, "214919.14080700", 690, "80.40370000", "127230.04098800", "0"], [1744863600000, "1582.89000000", "1582.89000000", "1582.18000000", "1582.26000000", "62.10930000", 1744863659999, "98297.29456500", 473, "11.07540000", "17527.85682700", "0"], [1744863660000, "1582.26000000", "1583.82000000", "1582.26000000", "1583.82000000", "87.16160000", 1744863719999, "137966.21034700", 493, "63.23440000", "100085.23168500", "0"], [1744863720000, "1583.81000000", "1585.10000000", "1583.81000000", "1585.09000000", "120.66240000", 1744863779999, "191196.95203800", 529, "60.33660000", "95592.50215700", "0"], [1744863780000, "1585.10000000", "1585.10000000", "1583.82000000", "1583.82000000", "114.28810000", 1744863839999, "181114.51287300", 601, "8.35250000", "13230.30181500", "0"], [1744863840000, "1583.83000000", "1583.83000000", "1583.59000000", "1583.77000000", "104.94750000", 1744863899999, "166211.14809100", 272, "36.40270000", "57649.67586200", "0"], [1744863900000, "1583.77000000", "1583.85000000", "1582.88000000", "1582.89000000", "100.17400000", 1744863959999, "158634.85691800", 547, "26.42790000", "41852.14241000", "0"], [1744863960000, "1582.89000000", "1583.92000000", "1582.88000000", "1583.91000000", "64.45840000", 1744864019999, "102043.81427000", 324, "59.42980000", "94080.10949900", "0"], [1744864020000, "1583.92000000", "1584.76000000", "1583.92000000", "1584.63000000", "146.91800000", 1744864079999, "232766.23881600", 624, "104.45650000", "165486.79765200", "0"], [1744864080000, "1584.63000000", "1584.64000000", "1584.16000000", "1584.28000000", "201.16950000", 1744864139999, "318709.98756900", 740, "95.97950000", "152055.69703500", "0"], [1744864140000, "1584.28000000", "1584.54000000", "1583.55000000", "1583.72000000", "208.37790000", 1744864199999, "330071.40365000", 732, "28.43420000", "45039.85028400", "0"], [1744864200000, "1583.71000000", "1583.76000000", "1582.83000000", "1582.95000000", "103.05560000", 1744864259999, "163174.10378500", 709, "45.39890000", "71880.36921100", "0"], [1744864260000, "1582.95000000", "1584.55000000", "1582.95000000", "1584.03000000", "101.90420000", 1744864319999, "161381.17283400", 757, "67.76870000", "107305.87243500", "0"], [1744864320000, "1584.03000000", "1584.03000000", "1583.16000000", "1583.19000000", "456.05830000", 1744864379999, "722154.93347800", 864, "111.16880000", "176023.54283100", "0"], [1744864380000, "1583.18000000", "1583.73000000", "1582.88000000", "1583.60000000", "328.55140000", 1744864439999, "520178.55405200", 572, "94.01040000", "148838.05919300", "0"], [1744864440000, "1583.60000000", "1583.60000000", "1582.82000000", "1582.83000000", "68.61080000", 1744864499999, "108618.04154500", 605, "14.74150000", "23335.73007000", "0"], [1744864500000, "1582.83000000", "1583.17000000", "1582.82000000", "1583.17000000", "148.68250000", 1744864559999, "235364.58097600", 296, "98.16420000", "155386.98074000", "0"], [1744864560000, "1583.17000000", "1583.48000000", "1582.37000000", "1582.38000000", "100.75120000", 1744864619999, "159482.79512200", 619, "24.43160000", "38669.63711500", "0"], [1744864620000, "1582.38000000", "1582.38000000", "1581.50000000", "1581.73000000", "122.35540000", 1744864679999, "193552.64760000", 536, "27.25930000", "43115.14358600", "0"], [1744864680000, "1581.73000000", "1582.37000000", "1581.44000000", "1581.47000000", "169.44190000", 1744864739999, "268015.81734200", 823, "43.88790000", "69420.71883100", "0"], [1744864740000, "1581.47000000", "1582.02000000", "1581.45000000", "1582.01000000", "92.94650000", 1744864799999, "147013.91640400", 286, "63.87270000", "101029.21618100", "0"], [1744864800000, "1582.02000000", "1582.03000000", "1580.99000000", "1581.60000000", "189.75800000", 1744864859999, "300106.94161600", 690, "37.79600000", "59766.68682000", "0"], [1744864860000, "1581.59000000", "1583.77000000", "1581.49000000", "1583.77000000", "140.26040000", 1744864919999, "222025.23612900", 799, "108.17250000", "171215.23642100", "0"], [1744864920000, "1583.76000000", "1584.72000000", "1583.50000000", "1584.64000000", "83.65120000", 1744864979999, "132527.02377700", 690, "47.90860000", "75896.20197100", "0"], [1744864980000, "1584.64000000", "1585.40000000", "1584.64000000", "1585.39000000", "277.72600000", 1744865039999, "440210.97560900", 843, "191.43140000", "303413.47122100", "0"], [1744865040000, "1585.39000000", "1585.39000000", "1584.84000000", "1584.92000000", "107.19010000", 1744865099999, "169906.93970400", 585, "23.13800000", "36676.24550700", "0"], [1744865100000, "1584.92000000", "1586.57000000", "1584.92000000", "1586.56000000", "351.22760000", 1744865159999, "556999.67598000", 1095, "295.19690000", "468122.48357000", "0"], [1744865160000, "1586.56000000", "1587.19000000", "1586.56000000", "1587.19000000", "130.34360000", 1744865219999, "206837.48087200", 509, "101.25210000", "160671.68768600", "0"], [1744865220000, "1587.19000000", "1588.20000000", "1587.00000000", "1588.15000000", "232.51370000", 1744865279999, "369154.75478200", 1349, "97.15060000", "154234.16884800", "0"], [1744865280000, "1588.15000000", "1588.22000000", "1587.01000000", "1587.70000000", "198.70180000", 1744865339999, "315439.19522200", 963, "94.55150000", "150089.25390900", "0"], [1744865340000, "1587.70000000", "1588.83000000", "1587.15000000", "1588.65000000", "387.64530000", 1744865399999, "615603.26169300", 1202, "310.06080000", "492372.82944500", "0"], [1744865400000, "1588.66000000", "1590.99000000", "1588.55000000", "1590.48000000", "700.78720000", 1744865459999, "1114230.46832400", 1882, "479.91480000", "762950.80923500", "0"], [1744865460000, "1590.49000000", "1590.63000000", "1590.25000000", "1590.43000000", "126.75050000", 1744865519999, "201589.86284500", 487, "81.97010000", "130366.03754700", "0"], [1744865520000, "1590.44000000", "1590.85000000", "1590.40000000", "1590.58000000", "514.92920000", 1744865579999, "819018.58928800", 997, "194.74950000", "309773.10202700", "0"], [1744865580000, "1590.57000000", "1591.21000000", "1590.44000000", "1591.21000000", "301.96590000", 1744865639999, "480322.19274700", 953, "191.79130000", "305070.83696800", "0"], [1744865640000, "1591.20000000", "1592.56000000", "1590.54000000", "1590.54000000", "525.92450000", 1744865699999, "837240.00298800", 1843, "306.01350000", "487144.13599500", "0"], [1744865700000, "1590.53000000", "1590.68000000", "1590.20000000", "1590.38000000", "109.47420000", 1744865759999, "174113.57876800", 525, "74.88840000", "119106.99870900", "0"], [1744865760000, "1590.39000000", "1590.93000000", "1590.16000000", "1590.16000000", "173.21580000", 1744865819999, "275477.11443600", 632, "51.68340000", "82198.23506600", "0"], [1744865820000, "1590.16000000", "1590.17000000", "1589.75000000", "1589.76000000", "53.60390000", 1744865879999, "85224.82756700", 275, "12.01960000", "19109.22971000", "0"], [1744865880000, "1589.76000000", "1590.22000000", "1589.48000000", "1590.22000000", "139.88650000", 1744865939999, "222391.32599800", 530, "114.03930000", "181299.28125000", "0"], [1744865940000, "1590.22000000", "1591.60000000", "1590.22000000", "1591.29000000", "191.49340000", 1744865999999, "304627.49466100", 645, "158.51830000", "252150.73862900", "0"], [1744866000000, "1591.29000000", "1592.48000000", "1591.01000000", "1591.88000000", "186.92280000", 1744866059999, "297507.66316800", 1280, "91.12890000", "145031.44193900", "0"], [1744866060000, "1591.88000000", "1592.90000000", "1591.02000000", "1591.60000000", "223.38740000", 1744866119999, "355577.53149300", 1493, "157.50940000", "250707.49481800", "0"], [1744866120000, "1591.60000000", "1592.70000000", "1590.96000000", "1592.70000000", "112.18650000", 1744866179999, "178546.35862500", 1055, "59.39300000", "94532.45544700", "0"], [1744866180000, "1592.70000000", "1593.01000000", "1591.68000000", "1591.69000000", "156.47610000", 1744866239999, "249169.40654300", 1580, "73.05510000", "116326.11153500", "0"], [1744866240000, "1591.68000000", "1592.91000000", "1590.77000000", "1590.77000000", "229.19090000", 1744866299999, "364947.66614000", 1578, "130.12570000", "207203.23832200", "0"], [1744866300000, "1590.77000000", "1591.21000000", "1589.89000000", "1589.96000000", "96.07620000", 1744866359999, "152818.08691200", 741, "38.93870000", "61937.76516400", "0"], [1744866360000, "1589.96000000", "1590.21000000", "1589.84000000", "1589.85000000", "102.21640000", 1744866419999, "162523.26089500", 575, "68.15850000", "108371.44682400", "0"], [1744866420000, "1589.85000000", "1592.66000000", "1589.84000000", "1592.09000000", "256.63460000", 1744866479999, "408397.69787600", 1909, "187.12760000", "297774.12501000", "0"], [1744866480000, "1592.09000000", "1592.45000000", "1591.62000000", "1592.37000000", "99.25480000", 1744866539999, "158021.56948600", 875, "54.76300000", "87183.51678200", "0"], [1744866540000, "1592.37000000", "1594.00000000", "1592.37000000", "1593.62000000", "1078.69950000", 1744866599999, "1719016.54988700", 1939, "828.74410000", "1320729.07385600", "0"], [1744866600000, "1593.62000000", "1594.74000000", "1592.93000000", "1592.93000000", "273.67930000", 1744866659999, "436235.36012000", 1638, "168.42370000", "268448.23494000", "0"], [1744866660000, "1592.92000000", "1594.81000000", "1592.92000000", "1594.59000000", "403.16400000", 1744866719999, "642659.62301000", 1248, "315.22240000", "502463.11315600", "0"], [1744866720000, "1594.59000000", "1595.90000000", "1594.30000000", "1595.01000000", "935.87050000", 1744866779999, "1492771.25075600", 2080, "816.62000000", "1302549.20131200", "0"], [1744866780000, "1595.00000000", "1596.01000000", "1594.22000000", "1595.01000000", "1162.45520000", 1744866839999, "1854432.65803200", 1661, "440.23370000", "702244.23661900", "0"], [1744866840000, "1595.00000000", "1595.00000000", "1593.62000000", "1594.16000000", "265.00530000", 1744866899999, "422531.02995300", 1285, "87.85710000", "140037.50783400", "0"], [1744866900000, "1594.15000000", "1594.75000000", "1593.56000000", "1594.66000000", "254.67830000", 1744866959999, "405945.51636900", 1935, "163.80710000", "261091.25455600", "0"], [1744866960000, "1594.66000000", "1596.58000000", "1594.66000000", "1596.29000000", "249.98780000", 1744867019999, "398974.14356200", 1563, "162.99600000", "260106.69876700", "0"], [1744867020000, "1596.29000000", "1598.22000000", "1595.61000000", "1598.22000000", "372.58750000", 1744867079999, "595000.48270100", 1687, "276.40480000", "441452.71273000", "0"], [1744867080000, "1598.21000000", "1598.98000000", "1595.72000000", "1596.01000000", "430.15990000", 1744867139999, "687119.72362200", 2466, "237.11970000", "378694.80430500", "0"], [1744867140000, "1596.00000000", "1597.17000000", "1595.81000000", "1596.91000000", "343.24980000", 1744867199999, "548088.26030700", 1106, "306.71880000", "489756.83186200", "0"], [1744867200000, "1596.91000000", "1597.60000000", "1596.40000000", "1597.11000000", "103.15620000", 1744867259999, "164740.72384100", 888, "62.35370000", "99574.86634800", "0"], [1744867260000, "1597.10000000", "1597.11000000", "1595.00000000", "1595.38000000", "171.72360000", 1744867319999, "274011.98523200", 1204, "63.10190000", "100664.90279600", "0"], [1744867320000, "1595.38000000", "1595.77000000", "1595.21000000", "1595.59000000", "86.32310000", 1744867379999, "137727.93952800", 840, "57.09280000", "91088.90229700", "0"], [1744867380000, "1595.58000000", "1597.50000000", "1595.30000000", "1597.00000000", "229.52690000", 1744867439999, "366486.65135100", 1431, "124.84890000", "199325.79561700", "0"], [1744867440000, "1596.99000000", "1597.85000000", "1596.48000000", "1596.74000000", "320.35790000", 1744867499999, "511662.18345900", 1245, "224.94270000", "359245.88126500", "0"], [1744867500000, "1596.73000000", "1596.73000000", "1595.00000000", "1595.16000000", "258.03910000", 1744867559999, "411679.04381800", 949, "144.58870000", "230665.04083100", "0"], [1744867560000, "1595.15000000", "1596.53000000", "1595.15000000", "1596.17000000", "94.42650000", 1744867619999, "150704.15138500", 993, "60.03350000", "95804.05038200", "0"], [1744867620000, "1596.17000000", "1596.30000000", "1595.14000000", "1595.19000000", "130.87460000", 1744867679999, "208840.92167300", 674, "22.01460000", "35124.57999200", "0"], [1744867680000, "1595.20000000", "1596.08000000", "1595.20000000", "1595.92000000", "164.56440000", 1744867739999, "262582.30495600", 756, "96.62240000", "154167.58316800", "0"], [1744867740000, "1595.92000000", "1596.08000000", "1595.89000000", "1596.04000000", "95.47930000", 1744867799999, "152383.37169300", 484, "39.52280000", "63075.98212700", "0"], [1744867800000, "1596.04000000", "1597.51000000", "1595.86000000", "1597.24000000", "370.67240000", 1744867859999, "591797.64065200", 1394, "265.27330000", "423481.49300300", "0"], [1744867860000, "1597.23000000", "1597.23000000", "1595.52000000", "1596.69000000", "189.95190000", 1744867919999, "303240.19243800", 1596, "72.02430000", "114966.47823100", "0"], [1744867920000, "1596.69000000", "1598.00000000", "1596.08000000", "1596.71000000", "501.97760000", 1744867979999, "801539.55994000", 1733, "191.88010000", "306395.67848300", "0"], [1744867980000, "1596.70000000", "1596.70000000", "1595.81000000", "1595.92000000", "243.27160000", 1744868039999, "388331.65932400", 921, "67.16730000", "107201.82079600", "0"], [1744868040000, "1595.91000000", "1597.19000000", "1595.67000000", "1597.19000000", "251.91440000", 1744868099999, "402128.14915500", 1061, "191.98390000", "306456.26321400", "0"], [1744868100000, "1597.19000000", "1599.29000000", "1596.81000000", "1598.23000000", "967.06290000", 1744868159999, "1545000.95556000", 1677, "788.08600000", "1258895.37227400", "0"], [1744868160000, "1598.23000000", "1599.20000000", "1597.60000000", "1599.15000000", "207.33590000", 1744868219999, "331404.51752900", 1351, "96.69180000", "154548.11401000", "0"], [1744868220000, "1599.15000000", "1599.18000000", "1598.03000000", "1598.40000000", "182.46400000", 1744868279999, "291682.91803300", 1244, "66.67420000", "106568.99163000", "0"], [1744868280000, "1598.40000000", "1598.90000000", "1598.01000000", "1598.61000000", "168.98210000", 1744868339999, "270125.44694200", 1130, "47.74730000", "76315.38948800", "0"], [1744868340000, "1598.60000000", "1601.32000000", "1598.60000000", "1600.31000000", "824.55370000", 1744868399999, "1319479.94634200", 2660, "598.31490000", "957383.59180200", "0"], [1744868400000, "1600.32000000", "1601.26000000", "1600.09000000", "1600.51000000", "630.95920000", 1744868459999, "1009805.74056100", 1230, "133.78230000", "214113.48588100", "0"], [1744868460000, "1600.52000000", "1603.54000000", "1600.52000000", "1602.84000000", "924.64260000", 1744868519999, "1481923.61848600", 2569, "393.66850000", "630803.13130200", "0"], [1744868520000, "1602.84000000", "1603.20000000", "1602.07000000", "1603.19000000", "266.24770000", 1744868579999, "426678.47826300", 1063, "107.27140000", "171901.65591600", "0"], [1744868580000, "1603.19000000", "1603.69000000", "1600.54000000", "1600.95000000", "429.58360000", 1744868639999, "688475.58470200", 1899, "249.51420000", "399914.08958500", "0"], [1744868640000, "1600.95000000", "1600.99000000", "1600.60000000", "1600.69000000", "115.81500000", 1744868699999, "185400.51473900", 777, "40.95520000", "65562.18845600", "0"], [1744868700000, "1600.69000000", "1602.09000000", "1600.69000000", "1601.35000000", "636.77870000", 1744868759999, "1019903.82554300", 1332, "324.92520000", "520389.63433900", "0"], [1744868760000, "1601.35000000", "1603.04000000", "1601.32000000", "1601.95000000", "295.44700000", 1744868819999, "473364.52544000", 1552, "182.31730000", "292080.42149700", "0"], [1744868820000, "1601.95000000", "1602.27000000", "1601.50000000", "1602.03000000", "91.44010000", 1744868879999, "146479.49241700", 677, "52.47280000", "84055.81721500", "0"], [1744868880000, "1602.03000000", "1603.20000000", "1602.03000000", "1602.94000000", "176.63350000", 1744868939999, "283095.57521200", 735, "124.05580000", "198822.00315100", "0"], [1744868940000, "1602.94000000", "1603.50000000", "1601.74000000", "1601.74000000", "181.20940000", 1744868999999, "290416.16680700", 1087, "76.48580000", "122571.84875800", "0"], [1744869000000, "1601.74000000", "1602.16000000", "1600.81000000", "1601.25000000", "920.56100000", 1744869059999, "1474529.18012400", 1294, "339.94730000", "544455.85253800", "0"], [1744869060000, "1601.25000000", "1601.47000000", "1600.81000000", "1600.82000000", "93.02340000", 1744869119999, "148941.00597800", 607, "23.20130000", "37145.27912800", "0"], [1744869120000, "1600.81000000", "1600.81000000", "1598.91000000", "1598.91000000", "467.14240000", 1744869179999, "747396.41394200", 1339, "113.99980000", "182381.71376100", "0"], [1744869180000, "1598.92000000", "1599.06000000", "1598.40000000", "1598.58000000", "146.29600000", 1744869239999, "233879.87310600", 800, "65.82350000", "105222.29489000", "0"], [1744869240000, "1598.58000000", "1598.82000000", "1598.12000000", "1598.15000000", "185.76050000", 1744869299999, "296924.16714500", 957, "90.70980000", "144996.99888200", "0"], [1744869300000, "1598.15000000", "1598.82000000", "1598.15000000", "1598.68000000", "118.26890000", 1744869359999, "189051.73050400", 383, "56.23200000", "89880.00223700", "0"], [1744869360000, "1598.68000000", "1598.82000000", "1597.86000000", "1598.30000000", "444.65830000", 1744869419999, "710655.99602300", 643, "26.93410000", "43058.84566800", "0"], [1744869420000, "1598.31000000", "1599.20000000", "1598.31000000", "1599.13000000", "178.91320000", 1744869479999, "286047.64730700", 534, "112.74540000", "180240.25813800", "0"], [1744869480000, "1599.20000000", "1600.00000000", "1597.77000000", "1597.89000000", "309.58660000", 1744869539999, "495025.76436600", 1226, "61.17160000", "97812.67552900", "0"], [1744869540000, "1597.90000000", "1598.99000000", "1597.56000000", "1598.99000000", "242.31610000", 1744869599999, "387199.78228100", 597, "44.70080000", "71433.28233400", "0"], [1744869600000, "1598.98000000", "1599.84000000", "1597.61000000", "1598.04000000", "670.76230000", 1744869659999, "1072242.42730700", 1585, "410.18090000", "655563.81168700", "0"], [1744869660000, "1598.04000000", "1598.65000000", "1598.00000000", "1598.47000000", "790.07670000", 1744869719999, "1262754.70699000", 1042, "518.37550000", "828482.38745300", "0"], [1744869720000, "1598.48000000", "1598.80000000", "1597.38000000", "1598.24000000", "298.01040000", 1744869779999, "476251.26696700", 1381, "102.31270000", "163497.68513400", "0"], [1744869780000, "1598.24000000", "1600.70000000", "1598.19000000", "1600.59000000", "299.97440000", 1744869839999, "479765.36666800", 1064, "245.46490000", "392569.34075700", "0"], [1744869840000, "1600.59000000", "1601.00000000", "1599.39000000", "1600.64000000", "642.93210000", 1744869899999, "1029101.76803700", 1483, "460.72550000", "737433.63365200", "0"], [1744869900000, "1600.65000000", "1604.18000000", "1600.20000000", "1603.70000000", "564.97330000", 1744869959999, "905077.64780800", 2619, "272.36060000", "436349.11227000", "0"], [1744869960000, "1603.71000000", "1605.39000000", "1603.70000000", "1604.34000000", "453.37000000", 1744870019999, "727508.14418200", 2260, "274.35690000", "440220.88118100", "0"], [1744870020000, "1604.34000000", "1604.34000000", "1603.27000000", "1603.27000000", "142.00920000", 1744870079999, "227740.41865500", 866, "41.60670000", "66720.61518100", "0"], [1744870080000, "1603.28000000", "1604.80000000", "1601.44000000", "1604.79000000", "568.36060000", 1744870139999, "910788.07408200", 1471, "371.89710000", "596028.20505600", "0"], [1744870140000, "1604.80000000", "1605.37000000", "1604.02000000", "1604.91000000", "377.68570000", 1744870199999, "606099.14271400", 1191, "179.17880000", "287562.72814100", "0"], [1744870200000, "1604.91000000", "1605.78000000", "1603.35000000", "1604.13000000", "441.64250000", 1744870259999, "708763.22839500", 1413, "371.71420000", "596563.61371400", "0"], [1744870260000, "1604.13000000", "1604.27000000", "1602.36000000", "1602.50000000", "115.65390000", 1744870319999, "185439.82628400", 1066, "36.20670000", "58054.53576600", "0"], [1744870320000, "1602.50000000", "1602.51000000", "1601.40000000", "1602.04000000", "141.16020000", 1744870379999, "226126.84414900", 859, "62.95150000", "100830.52900700", "0"], [1744870380000, "1602.04000000", "1602.39000000", "1600.70000000", "1600.81000000", "231.28490000", 1744870439999, "370402.45429900", 1332, "74.04620000", "118573.17747500", "0"], [1744870440000, "1600.81000000", "1601.61000000", "1600.57000000", "1601.61000000", "182.23190000", 1744870499999, "291783.40598300", 958, "91.97090000", "147259.33231200", "0"], [1744870500000, "1601.62000000", "1603.22000000", "1601.62000000", "1603.06000000", "299.46430000", 1744870559999, "479865.09607400", 1296, "159.66780000", "255847.58171300", "0"], [1744870560000, "1603.05000000", "1603.22000000", "1601.53000000", "1601.89000000", "221.48210000", 1744870619999, "354902.41365800", 1485, "125.83350000", "201636.89174000", "0"], [1744870620000, "1601.89000000", "1602.06000000", "1601.53000000", "1601.65000000", "117.44510000", 1744870679999, "188121.41151900", 672, "46.33350000", "74216.01929100", "0"], [1744870680000, "1601.64000000", "1601.92000000", "1600.72000000", "1601.51000000", "280.27010000", 1744870739999, "448852.47196200", 1078, "91.93060000", "147226.49856300", "0"], [1744870740000, "1601.51000000", "1601.51000000", "1600.65000000", "1601.49000000", "271.64150000", 1744870799999, "434963.57113100", 881, "79.46600000", "127253.53452100", "0"], [1744870800000, "1601.48000000", "1603.76000000", "1601.48000000", "1603.76000000", "189.95970000", 1744870859999, "304386.96056500", 861, "134.47100000", "215494.19873300", "0"], [1744870860000, "1603.75000000", "1604.08000000", "1602.96000000", "1603.78000000", "224.42350000", 1744870919999, "359878.09915000", 1067, "112.79550000", "180861.65939000", "0"], [1744870920000, "1603.77000000", "1606.27000000", "1603.77000000", "1606.11000000", "442.65290000", 1744870979999, "710744.88680900", 1358, "321.51660000", "516217.91255000", "0"], [1744870980000, "1606.11000000", "1606.11000000", "1605.00000000", "1605.15000000", "230.07140000", 1744871039999, "369399.02344800", 831, "116.04290000", "186321.15658500", "0"], [1744871040000, "1605.15000000", "1605.22000000", "1604.65000000", "1605.08000000", "184.63870000", 1744871099999, "296330.08770400", 674, "85.08070000", "136538.63764700", "0"], [1744871100000, "1605.08000000", "1606.21000000", "1604.97000000", "1605.03000000", "95.93230000", 1744871159999, "154017.06001100", 782, "49.61810000", "79659.83343400", "0"], [1744871160000, "1605.03000000", "1606.20000000", "1604.81000000", "1606.20000000", "349.51680000", 1744871219999, "561201.89201300", 1243, "241.35940000", "387528.62950100", "0"], [1744871220000, "1606.20000000", "1608.00000000", "1606.19000000", "1607.71000000", "861.34740000", 1744871279999, "1384272.64553700", 2463, "681.52670000", "1095258.31361500", "0"], [1744871280000, "1607.70000000", "1609.45000000", "1607.36000000", "1608.05000000", "855.05220000", 1744871339999, "1375220.81779600", 3995, "453.40240000", "729252.29283400", "0"], [1744871340000, "1608.05000000", "1608.20000000", "1606.71000000", "1606.78000000", "214.47610000", 1744871399999, "344734.74414200", 1431, "108.87980000", "175000.71138200", "0"], [1744871400000, "1606.78000000", "1608.03000000", "1605.92000000", "1605.93000000", "285.62490000", 1744871459999, "459042.63626500", 1933, "138.51420000", "222599.45385700", "0"], [1744871460000, "1605.93000000", "1607.24000000", "1605.93000000", "1606.36000000", "345.63240000", 1744871519999, "555338.67273900", 1627, "259.09430000", "416288.70874700", "0"], [1744871520000, "1606.36000000", "1607.16000000", "1605.72000000", "1606.55000000", "216.95470000", 1744871579999, "348508.98130500", 1341, "161.37260000", "259218.87808800", "0"], [1744871580000, "1606.55000000", "1606.80000000", "1605.50000000", "1605.51000000", "182.71770000", 1744871639999, "293495.42223600", 1261, "85.16070000", "136786.96989600", "0"], [1744871640000, "1605.50000000", "1605.57000000", "1604.87000000", "1604.88000000", "100.12960000", 1744871699999, "160729.31231000", 551, "36.72800000", "58953.08017500", "0"], [1744871700000, "1604.88000000", "1604.88000000", "1603.95000000", "1603.95000000", "136.66260000", 1744871759999, "219269.94919700", 998, "44.26340000", "71017.28023600", "0"], [1744871760000, "1603.95000000", "1604.63000000", "1603.95000000", "1604.54000000", "192.46940000", 1744871819999, "308778.33929900", 686, "132.41700000", "212425.81162300", "0"], [1744871820000, "1604.54000000", "1604.55000000", "1603.63000000", "1604.01000000", "383.25950000", 1744871879999, "614829.77948300", 868, "129.03200000", "206990.60271700", "0"], [1744871880000, "1604.01000000", "1605.21000000", "1604.00000000", "1604.97000000", "277.85440000", 1744871939999, "445807.74627200", 1099, "165.66700000", "265812.81063100", "0"], [1744871940000, "1604.97000000", "1606.37000000", "1604.96000000", "1605.88000000", "263.56030000", 1744871999999, "423175.47044600", 1994, "202.17070000", "324593.76276100", "0"], [1744872000000, "1605.88000000", "1605.89000000", "1604.82000000", "1604.83000000", "249.86700000", 1744872059999, "401185.57810400", 1037, "81.22750000", "130422.30609700", "0"], [1744872060000, "1604.83000000", "1605.51000000", "1604.33000000", "1605.28000000", "464.21670000", 1744872119999, "745051.73223300", 1348, "197.81650000", "317489.43351300", "0"], [1744872120000, "1605.28000000", "1605.59000000", "1604.01000000", "1604.01000000", "349.51310000", 1744872179999, "560868.69821100", 1410, "144.66190000", "232141.53289700", "0"], [1744872180000, "1604.00000000", "1604.00000000", "1602.30000000", "1602.31000000", "200.81780000", 1744872239999, "321893.12309100", 876, "59.31530000", "95062.82070300", "0"], [1744872240000, "1602.31000000", "1603.43000000", "1602.31000000", "1603.15000000", "334.52910000", 1744872299999, "536247.51809600", 948, "259.08160000", "415295.24456300", "0"], [1744872300000, "1603.14000000", "1603.15000000", "1601.29000000", "1602.53000000", "380.74390000", 1744872359999, "609983.93404800", 2044, "112.52460000", "180260.44112000", "0"], [1744872360000, "1602.52000000", "1603.00000000", "1601.93000000", "1602.70000000", "262.71380000", 1744872419999, "420963.45402600", 1389, "143.72090000", "230286.90443700", "0"], [1744872420000, "1602.70000000", "1603.27000000", "1602.21000000", "1602.22000000", "94.16940000", 1744872479999, "150947.18861700", 923, "39.89270000", "63939.77433500", "0"], [1744872480000, "1602.22000000", "1602.22000000", "1601.46000000", "1601.92000000", "270.00640000", 1744872539999, "432519.13359900", 773, "111.46010000", "178524.86470200", "0"], [1744872540000, "1601.92000000", "1602.22000000", "1601.46000000", "1601.79000000", "210.82840000", 1744872599999, "337700.52427600", 820, "85.67840000", "137241.52519100", "0"], [1744872600000, "1601.79000000", "1602.19000000", "1601.79000000", "1602.14000000", "125.17650000", 1744872659999, "200526.10049600", 437, "63.03220000", "100973.25802900", "0"], [1744872660000, "1602.14000000", "1602.59000000", "1602.02000000", "1602.06000000", "101.26590000", 1744872719999, "162260.57519800", 504, "42.97730000", "68861.72555600", "0"], [1744872720000, "1602.06000000", "1602.13000000", "1601.19000000", "1601.52000000", "181.17870000", 1744872779999, "290202.80449000", 850, "127.34810000", "203976.28880500", "0"], [1744872780000, "1601.53000000", "1601.61000000", "1601.07000000", "1601.45000000", "137.16110000", 1744872839999, "219629.87258300", 530, "73.00900000", "116900.94119500", "0"], [1744872840000, "1601.45000000", "1601.90000000", "1601.24000000", "1601.72000000", "128.63190000", 1744872899999, "206012.80312400", 550, "76.42500000", "122397.67260400", "0"], [1744872900000, "1601.74000000", "1604.88000000", "1601.65000000", "1604.64000000", "423.52410000", 1744872959999, "679102.44609700", 1286, "283.36630000", "454361.10211400", "0"], [1744872960000, "1604.64000000", "1605.28000000", "1604.02000000", "1604.14000000", "116.27720000", 1744873019999, "186564.07935300", 1054, "59.55390000", "95545.15887400", "0"], [1744873020000, "1604.15000000", "1604.28000000", "1603.83000000", "1603.83000000", "55.88570000", 1744873079999, "89647.62413100", 542, "19.57840000", "31406.96775700", "0"], [1744873080000, "1603.83000000", "1604.23000000", "1602.90000000", "1603.44000000", "507.32170000", 1744873139999, "813474.77629000", 1389, "271.02960000", "434529.80639700", "0"], [1744873140000, "1603.45000000", "1603.60000000", "1602.07000000", "1602.10000000", "207.03170000", 1744873199999, "331835.99627600", 841, "46.28440000", "74173.98419000", "0"], [1744873200000, "1602.11000000", "1603.18000000", "1601.65000000", "1601.65000000", "318.62870000", 1744873259999, "510617.82773200", 1608, "164.72970000", "263968.14715800", "0"], [1744873260000, "1601.64000000", "1601.65000000", "1600.84000000", "1601.40000000", "199.58820000", 1744873319999, "319583.34366000", 1020, "68.45720000", "109605.27662100", "0"], [1744873320000, "1601.40000000", "1601.40000000", "1600.25000000", "1600.47000000", "211.64140000", 1744873379999, "338762.64448700", 1037, "62.06270000", "99329.55419900", "0"], [1744873380000, "1600.47000000", "1601.19000000", "1600.47000000", "1600.94000000", "160.74100000", 1744873439999, "257306.34301800", 663, "90.75840000", "145279.85422000", "0"], [1744873440000, "1600.94000000", "1600.94000000", "1599.70000000", "1600.00000000", "238.60540000", 1744873499999, "381785.49810000", 920, "71.85200000", "114949.34366000", "0"], [1744873500000, "1600.00000000", "1601.56000000", "1600.00000000", "1600.92000000", "159.37370000", 1744873559999, "255146.44759000", 876, "83.50090000", "133665.00200100", "0"], [1744873560000, "1600.93000000", "1601.40000000", "1600.50000000", "1600.75000000", "264.56600000", 1744873619999, "423538.71084700", 893, "80.71000000", "129208.16703200", "0"], [1744873620000, "1600.75000000", "1601.26000000", "1600.41000000", "1601.26000000", "143.36370000", 1744873679999, "229492.80943600", 761, "90.65570000", "145121.88587200", "0"], [1744873680000, "1601.26000000", "1601.36000000", "1599.83000000", "1600.11000000", "218.14570000", 1744873739999, "349110.04670600", 979, "62.98750000", "100793.65563700", "0"], [1744873740000, "1600.11000000", "1600.94000000", "1600.11000000", "1600.59000000", "175.38390000", 1744873799999, "280725.74220100", 525, "31.23470000", "49989.74077300", "0"], [1744873800000, "1600.59000000", "1601.26000000", "1600.09000000", "1600.30000000", "225.71220000", 1744873859999, "361288.96561100", 963, "135.37620000", "216682.89210800", "0"], [1744873860000, "1600.30000000", "1600.87000000", "1600.30000000", "1600.43000000", "81.72480000", 1744873919999, "130804.10081700", 527, "26.81670000", "42919.15211500", "0"], [1744873920000, "1600.42000000", "1600.49000000", "1599.84000000", "1600.06000000", "239.32040000", 1744873979999, "382938.11500300", 867, "109.37080000", "175002.12784300", "0"], [1744873980000, "1600.07000000", "1600.45000000", "1599.81000000", "1600.23000000", "179.96240000", 1744874039999, "287976.29624800", 732, "56.70470000", "90734.05498400", "0"], [1744874040000, "1600.24000000", "1600.36000000", "1599.58000000", "1600.35000000", "326.39210000", 1744874099999, "522176.73839600", 867, "208.16080000", "333029.58430400", "0"], [1744874100000, "1600.35000000", "1601.74000000", "1600.23000000", "1601.50000000", "189.63470000", 1744874159999, "303574.62362800", 690, "98.80930000", "158153.50301100", "0"], [1744874160000, "1601.50000000", "1601.68000000", "1599.62000000", "1599.63000000", "428.95400000", 1744874219999, "686597.23033000", 1085, "102.83480000", "164604.02850900", "0"], [1744874220000, "1599.63000000", "1601.13000000", "1599.62000000", "1599.79000000", "166.42530000", 1744874279999, "266327.71574600", 1184, "83.93410000", "134300.19226400", "0"], [1744874280000, "1599.80000000", "1602.12000000", "1599.80000000", "1601.70000000", "730.18470000", 1744874339999, "1169155.48271600", 4140, "387.17540000", "619876.64584000", "0"], [1744874340000, "1601.70000000", "1602.65000000", "1601.33000000", "1602.54000000", "186.21270000", 1744874399999, "298321.86165100", 1327, "157.95820000", "253050.54549400", "0"], [1744874400000, "1602.53000000", "1603.60000000", "1602.07000000", "1602.58000000", "230.28310000", 1744874459999, "369096.87431300", 1243, "98.87120000", "158446.25644000", "0"], [1744874460000, "1602.58000000", "1604.07000000", "1602.08000000", "1603.26000000", "189.87910000", 1744874519999, "304349.67897600", 1586, "105.14560000", "168509.29926200", "0"], [1744874520000, "1603.27000000", "1604.28000000", "1602.92000000", "1603.83000000", "279.25830000", 1744874579999, "447858.08349400", 1453, "137.28170000", "220156.83126500", "0"], [1744874580000, "1603.84000000", "1604.22000000", "1603.44000000", "1603.53000000", "571.38560000", 1744874639999, "916478.43601400", 907, "121.73000000", "195237.92402900", "0"], [1744874640000, "1603.52000000", "1603.90000000", "1603.04000000", "1603.73000000", "150.25280000", 1744874699999, "240926.35869000", 709, "69.46270000", "111381.02264800", "0"], [1744874700000, "1603.74000000", "1605.00000000", "1603.74000000", "1604.57000000", "205.62890000", 1744874759999, "329884.95929700", 1023, "152.42460000", "244514.82524700", "0"], [1744874760000, "1604.58000000", "1605.27000000", "1604.30000000", "1605.26000000", "171.84530000", 1744874819999, "275750.81446300", 794, "100.32100000", "160989.43108200", "0"], [1744874820000, "1605.26000000", "1606.44000000", "1605.05000000", "1606.01000000", "274.99350000", 1744874879999, "441612.40330800", 1598, "154.82990000", "248632.55037200", "0"], [1744874880000, "1606.01000000", "1606.40000000", "1605.66000000", "1606.31000000", "133.05280000", 1744874939999, "213701.41191700", 590, "87.34610000", "140289.63194100", "0"], [1744874940000, "1606.31000000", "1608.25000000", "1606.30000000", "1608.18000000", "626.93770000", 1744874999999, "1007742.84674900", 2379, "258.12040000", "414910.96877800", "0"], [1744875000000, "1608.19000000", "1608.25000000", "1607.06000000", "1607.47000000", "525.86140000", 1744875059999, "845333.14448200", 1154, "203.20720000", "326627.28442600", "0"], [1744875060000, "1607.46000000", "1607.55000000", "1607.14000000", "1607.22000000", "139.32390000", 1744875119999, "223936.81597300", 624, "51.85840000", "83351.54703300", "0"], [1744875120000, "1607.23000000", "1608.97000000", "1607.23000000", "1608.74000000", "747.50850000", 1744875179999, "1202332.05716400", 1242, "658.76170000", "1059587.00944900", "0"], [1744875180000, "1608.74000000", "1609.59000000", "1608.65000000", "1609.02000000", "790.22370000", 1744875239999, "1271489.72281500", 1027, "697.01030000", "1121481.01696300", "0"], [1744875240000, "1609.02000000", "1610.53000000", "1608.87000000", "1608.94000000", "666.29180000", 1744875299999, "1072601.94908300", 2535, "460.47870000", "741271.46850700", "0"], [1744875300000, "1608.95000000", "1609.60000000", "1608.03000000", "1608.30000000", "375.95100000", 1744875359999, "604802.58344600", 1251, "216.51250000", "348280.45573700", "0"], [1744875360000, "1608.30000000", "1608.35000000", "1606.48000000", "1606.48000000", "380.76700000", 1744875419999, "612011.70617400", 1124, "127.14150000", "204363.03202500", "0"], [1744875420000, "1606.49000000", "1606.49000000", "1605.90000000", "1605.94000000", "129.04500000", 1744875479999, "207257.87672300", 756, "37.28350000", "59879.52601000", "0"], [1744875480000, "1605.94000000", "1606.15000000", "1605.58000000", "1605.59000000", "615.75280000", 1744875539999, "988863.80884700", 986, "150.57110000", "241799.02665400", "0"], [1744875540000, "1605.59000000", "1605.59000000", "1605.11000000", "1605.22000000", "202.26060000", 1744875599999, "324687.03628500", 708, "32.88090000", "52781.80068000", "0"], [1744875600000, "1605.23000000", "1605.43000000", "1603.26000000", "1603.40000000", "330.09740000", 1744875659999, "529810.15475100", 1387, "229.07490000", "367700.47882100", "0"], [1744875660000, "1603.41000000", "1604.48000000", "1603.00000000", "1603.27000000", "336.63210000", 1744875719999, "539785.11228800", 1396, "129.63620000", "207879.38816300", "0"], [1744875720000, "1603.27000000", "1604.11000000", "1603.27000000", "1603.43000000", "250.24030000", 1744875779999, "401316.18896000", 1194, "138.58490000", "222247.98273300", "0"], [1744875780000, "1603.43000000", "1604.28000000", "1602.07000000", "1604.28000000", "376.42880000", 1744875839999, "603377.32070800", 1372, "314.82780000", "504649.65197400", "0"], [1744875840000, "1604.28000000", "1604.28000000", "1603.30000000", "1603.30000000", "186.51600000", 1744875899999, "299148.70325800", 965, "33.40640000", "53568.82176800", "0"], [1744875900000, "1603.31000000", "1604.09000000", "1603.01000000", "1604.09000000", "286.52730000", 1744875959999, "459450.34602200", 791, "193.35920000", "310037.76443500", "0"], [1744875960000, "1604.09000000", "1605.46000000", "1603.97000000", "1605.45000000", "191.33910000", 1744876019999, "307054.58565900", 758, "152.26730000", "244357.12855100", "0"], [1744876020000, "1605.46000000", "1605.46000000", "1603.75000000", "1603.75000000", "152.46720000", 1744876079999, "244662.22364000", 900, "72.62550000", "116527.06684700", "0"], [1744876080000, "1603.76000000", "1604.59000000", "1603.54000000", "1604.18000000", "449.89550000", 1744876139999, "721648.32009600", 994, "284.25720000", "455908.94756900", "0"], [1744876140000, "1604.19000000", "1604.19000000", "1602.00000000", "1602.04000000", "188.03370000", 1744876199999, "301383.20845800", 1126, "28.89550000", "46313.77133800", "0"], [1744876200000, "1602.04000000", "1602.59000000", "1601.44000000", "1602.49000000", "175.58350000", 1744876259999, "281272.15495000", 885, "103.57620000", "165919.31518700", "0"], [1744876260000, "1602.50000000", "1602.50000000", "1601.62000000", "1602.21000000", "125.70990000", 1744876319999, "201387.64398200", 622, "69.23280000", "110901.94663200", "0"], [1744876320000, "1602.21000000", "1602.21000000", "1601.10000000", "1601.10000000", "250.53040000", 1744876379999, "401270.91708100", 774, "47.07420000", "75386.36200800", "0"], [1744876380000, "1601.11000000", "1601.50000000", "1601.09000000", "1601.42000000", "229.41050000", 1744876439999, "367347.10657200", 421, "126.19070000", "202056.58762900", "0"], [1744876440000, "1601.43000000", "1601.43000000", "1601.20000000", "1601.30000000", "120.16740000", 1744876499999, "192424.56155300", 382, "44.00390000", "70461.95839300", "0"], [1744876500000, "1601.30000000", "1601.32000000", "1601.01000000", "1601.30000000", "85.25540000", 1744876559999, "136516.18314700", 414, "52.38050000", "83875.15350700", "0"], [1744876560000, "1601.30000000", "1602.09000000", "1601.30000000", "1601.78000000", "145.98510000", 1744876619999, "233819.12313300", 552, "98.22120000", "157302.92563800", "0"], [1744876620000, "1601.78000000", "1601.78000000", "1600.35000000", "1600.55000000", "150.03770000", 1744876679999, "240172.97555800", 767, "80.46040000", "128772.13171900", "0"], [1744876680000, "1600.55000000", "1601.26000000", "1600.45000000", "1600.80000000", "242.62240000", 1744876739999, "388403.26236200", 787, "128.21240000", "205240.61109500", "0"], [1744876740000, "1600.80000000", "1601.60000000", "1600.80000000", "1601.60000000", "246.58520000", 1744876799999, "394817.99691400", 476, "123.86920000", "198332.71787000", "0"], [1744876800000, "1601.60000000", "1601.81000000", "1600.56000000", "1601.59000000", "566.06970000", 1744876859999, "906380.66658400", 1377, "245.05880000", "392368.68785800", "0"], [1744876860000, "1601.59000000", "1603.27000000", "1601.59000000", "1603.26000000", "412.56320000", 1744876919999, "661226.26106300", 1143, "216.12520000", "346375.14125300", "0"], [1744876920000, "1603.27000000", "1603.47000000", "1602.24000000", "1602.24000000", "114.04120000", 1744876979999, "182805.48900700", 670, "41.22410000", "66075.47979800", "0"], [1744876980000, "1602.25000000", "1603.12000000", "1602.25000000", "1602.35000000", "175.08070000", 1744877039999, "280569.40929600", 777, "131.91650000", "211391.09075600", "0"], [1744877040000, "1602.34000000", "1602.35000000", "1601.79000000", "1601.80000000", "81.19730000", 1744877099999, "130092.40385600", 315, "14.65680000", "23483.82587900", "0"], [1744877100000, "1601.79000000", "1603.12000000", "1601.79000000", "1602.78000000", "169.22990000", 1744877159999, "271163.95703300", 632, "118.44160000", "189756.56270200", "0"], [1744877160000, "1602.77000000", "1602.77000000", "1602.09000000", "1602.51000000", "84.96020000", 1744877219999, "136134.75890100", 721, "57.18510000", "91626.80502400", "0"], [1744877220000, "1602.50000000", "1603.27000000", "1602.50000000", "1602.61000000", "303.64750000", 1744877279999, "486741.12310300", 800, "217.49660000", "348631.12032900", "0"], [1744877280000, "1602.61000000", "1603.06000000", "1602.26000000", "1602.98000000", "309.54160000", 1744877339999, "496046.10297800", 686, "49.04100000", "78597.53937800", "0"], [1744877340000, "1602.98000000", "1603.89000000", "1602.60000000", "1603.89000000", "247.19250000", 1744877399999, "396273.78033400", 881, "159.93670000", "256388.62240500", "0"], [1744877400000, "1603.90000000", "1603.90000000", "1603.46000000", "1603.67000000", "152.26950000", 1744877459999, "244200.79744400", 623, "71.96810000", "115411.85576600", "0"], [1744877460000, "1603.67000000", "1604.23000000", "1603.66000000", "1603.67000000", "125.94000000", 1744877519999, "201992.43032600", 820, "73.66690000", "118146.19695500", "0"], [1744877520000, "1603.66000000", "1604.17000000", "1602.62000000", "1602.69000000", "116.35260000", 1744877579999, "186559.41451700", 873, "52.96890000", "84923.19074000", "0"], [1744877580000, "1602.69000000", "1603.27000000", "1602.50000000", "1603.26000000", "127.99410000", 1744877639999, "205138.78253000", 566, "70.20390000", "112518.05178100", "0"], [1744877640000, "1603.26000000", "1603.64000000", "1602.30000000", "1602.31000000", "166.15990000", 1744877699999, "266346.79682000", 722, "24.53090000", "39318.26716300", "0"], [1744877700000, "1602.30000000", "1602.31000000", "1601.66000000", "1602.06000000", "171.46910000", 1744877759999, "274703.74105700", 816, "103.74300000", "166198.69368400", "0"], [1744877760000, "1602.05000000", "1602.61000000", "1601.70000000", "1602.61000000", "296.22840000", 1744877819999, "474565.98669500", 841, "200.08960000", "320552.89293600", "0"], [1744877820000, "1602.60000000", "1602.70000000", "1601.83000000", "1602.01000000", "130.00760000", 1744877879999, "208307.65462900", 953, "21.65140000", "34687.57254900", "0"], [1744877880000, "1602.00000000", "1602.01000000", "1600.57000000", "1600.77000000", "227.81910000", 1744877939999, "364727.66210900", 1321, "96.28790000", "154138.43853100", "0"], [1744877940000, "1600.78000000", "1601.40000000", "1600.77000000", "1600.99000000", "74.44960000", 1744877999999, "119201.06504100", 457, "41.68230000", "66734.54684600", "0"], [1744878000000, "1600.98000000", "1600.98000000", "1600.00000000", "1600.09000000", "373.71580000", 1744878059999, "598030.03230300", 829, "68.23030000", "109185.14866300", "0"], [1744878060000, "1600.08000000", "1600.17000000", "1599.74000000", "1599.98000000", "130.59750000", 1744878119999, "208964.59606800", 496, "94.84220000", "151753.83183600", "0"], [1744878120000, "1599.98000000", "1600.15000000", "1599.49000000", "1599.55000000", "199.38340000", 1744878179999, "318955.50398000", 888, "135.43270000", "216646.66146600", "0"], [1744878180000, "1599.56000000", "1599.56000000", "1598.75000000", "1599.31000000", "244.32630000", 1744878239999, "390713.84533900", 1302, "81.14610000", "129752.86439500", "0"], [1744878240000, "1599.32000000", "1599.66000000", "1599.06000000", "1599.66000000", "132.52360000", 1744878299999, "211941.21876700", 643, "96.13000000", "153738.55465500", "0"], [1744878300000, "1599.66000000", "1600.35000000", "1599.61000000", "1600.19000000", "128.69890000", 1744878359999, "205914.24145400", 793, "82.54760000", "132069.59050800", "0"], [1744878360000, "1600.19000000", "1600.20000000", "1599.83000000", "1599.83000000", "94.21970000", 1744878419999, "150756.74108900", 356, "9.77780000", "15643.89580200", "0"], [1744878420000, "1599.84000000", "1601.16000000", "1599.73000000", "1601.06000000", "276.51690000", 1744878479999, "442550.51314100", 958, "167.60410000", "268185.88606800", "0"], [1744878480000, "1601.05000000", "1601.06000000", "1600.49000000", "1600.97000000", "122.42760000", 1744878539999, "195983.84086400", 717, "42.84540000", "68583.86760100", "0"], [1744878540000, "1600.96000000", "1600.96000000", "1599.55000000", "1599.60000000", "197.47000000", 1744878599999, "316013.52199800", 711, "24.53720000", "39259.24925300", "0"], [1744878600000, "1599.60000000", "1599.96000000", "1599.06000000", "1599.06000000", "282.69370000", 1744878659999, "452212.95336200", 922, "127.38060000", "203764.99449000", "0"], [1744878660000, "1599.05000000", "1599.50000000", "1598.78000000", "1599.28000000", "428.83010000", 1744878719999, "685736.89923000", 835, "201.60730000", "322384.15756400", "0"], [1744878720000, "1599.29000000", "1600.25000000", "1599.28000000", "1600.25000000", "131.53090000", 1744878779999, "210396.86417400", 548, "119.72260000", "191511.38548900", "0"], [1744878780000, "1600.26000000", "1601.53000000", "1600.26000000", "1601.20000000", "141.27330000", 1744878839999, "226196.44839300", 764, "88.16920000", "141154.13533000", "0"], [1744878840000, "1601.20000000", "1601.21000000", "1599.18000000", "1599.18000000", "164.24930000", 1744878899999, "262891.42905700", 1067, "59.09160000", "94607.90929200", "0"], [1744878900000, "1599.18000000", "1599.50000000", "1598.75000000", "1599.49000000", "164.09230000", 1744878959999, "262391.71425200", 760, "128.54590000", "205550.38377700", "0"], [1744878960000, "1599.50000000", "1600.14000000", "1599.49000000", "1600.14000000", "117.22040000", 1744879019999, "187510.63918600", 643, "84.81810000", "135673.61361100", "0"], [1744879020000, "1600.13000000", "1600.20000000", "1600.13000000", "1600.19000000", "43.62870000", 1744879079999, "69813.86760700", 159, "30.32390000", "48523.90804700", "0"], [1744879080000, "1600.20000000", "1600.86000000", "1599.71000000", "1600.85000000", "184.87200000", 1744879139999, "295819.47947100", 930, "106.90170000", "171056.42458000", "0"], [1744879140000, "1600.84000000", "1601.61000000", "1600.30000000", "1601.14000000", "393.28130000", 1744879199999, "629681.75455300", 1244, "249.20840000", "399009.36110900", "0"], [1744879200000, "1601.13000000", "1602.49000000", "1600.75000000", "1602.36000000", "193.09770000", 1744879259999, "309291.90597300", 980, "135.16010000", "216490.01860400", "0"], [1744879260000, "1602.37000000", "1602.39000000", "1601.97000000", "1602.02000000", "151.80260000", 1744879319999, "243204.00876700", 625, "114.82670000", "183961.60328200", "0"], [1744879320000, "1602.02000000", "1602.02000000", "1601.40000000", "1601.86000000", "110.12780000", 1744879379999, "176383.00498200", 438, "82.41940000", "131999.08217800", "0"], [1744879380000, "1601.85000000", "1601.86000000", "1601.25000000", "1601.49000000", "69.81350000", 1744879439999, "111811.55321500", 435, "29.06530000", "46550.22838700", "0"], [1744879440000, "1601.49000000", "1601.60000000", "1601.20000000", "1601.60000000", "147.68210000", 1744879499999, "236500.34357700", 310, "101.98020000", "163311.72361900", "0"], [1744879500000, "1601.60000000", "1602.27000000", "1601.59000000", "1602.26000000", "102.06520000", 1744879559999, "163495.31886600", 439, "82.49010000", "132132.34979500", "0"], [1744879560000, "1602.27000000", "1603.90000000", "1602.02000000", "1602.02000000", "635.37750000", 1744879619999, "1018546.21270300", 1719, "234.24930000", "375523.65191500", "0"], [1744879620000, "1602.02000000", "1602.02000000", "1600.84000000", "1600.85000000", "145.97050000", 1744879679999, "233740.69622600", 738, "69.81760000", "111799.77614200", "0"], [1744879680000, "1600.85000000", "1600.85000000", "1598.24000000", "1599.33000000", "346.83260000", 1744879739999, "554652.05984800", 1415, "175.70200000", "280889.13179100", "0"], [1744879740000, "1599.33000000", "1599.34000000", "1598.10000000", "1598.11000000", "250.66760000", 1744879799999, "400807.39500500", 946, "82.90080000", "132564.39194100", "0"], [1744879800000, "1598.11000000", "1598.11000000", "1595.11000000", "1595.64000000", "717.90700000", 1744879859999, "1145990.85708200", 2705, "326.21700000", "520700.55546400", "0"], [1744879860000, "1595.65000000", "1597.92000000", "1595.65000000", "1597.50000000", "266.97260000", 1744879919999, "426238.10140800", 1543, "215.64570000", "344261.24923000", "0"], [1744879920000, "1597.50000000", "1597.50000000", "1596.89000000", "1596.95000000", "113.26760000", 1744879979999, "180909.19524900", 627, "22.43000000", "35825.10890200", "0"], [1744879980000, "1596.95000000", "1597.01000000", "1596.67000000", "1597.00000000", "145.42620000", 1744880039999, "232229.63164300", 680, "38.56420000", "61579.00589800", "0"], [1744880040000, "1597.00000000", "1597.00000000", "1594.94000000", "1595.92000000", "342.43160000", 1744880099999, "546362.33936300", 1554, "154.20670000", "246049.25963200", "0"], [1744880100000, "1595.92000000", "1595.92000000", "1594.83000000", "1594.92000000", "185.19500000", 1744880159999, "295449.05707600", 879, "42.92490000", "68469.84277200", "0"], [1744880160000, "1594.92000000", "1596.00000000", "1594.10000000", "1595.99000000", "266.06070000", 1744880219999, "424306.54528100", 1392, "157.18840000", "250691.03259000", "0"], [1744880220000, "1596.00000000", "1596.38000000", "1595.73000000", "1595.89000000", "126.14450000", 1744880279999, "201333.37879400", 647, "72.00010000", "114915.78022900", "0"], [1744880280000, "1595.90000000", "1596.09000000", "1595.22000000", "1595.22000000", "74.28300000", 1744880339999, "118523.59066500", 625, "30.54390000", "48735.63208100", "0"], [1744880340000, "1595.23000000", "1595.55000000", "1594.83000000", "1595.38000000", "181.33240000", 1744880399999, "289260.96645500", 817, "128.86210000", "205560.79693300", "0"], [1744880400000, "1595.37000000", "1596.19000000", "1595.04000000", "1595.76000000", "629.36730000", 1744880459999, "1004187.43128200", 2412, "310.31940000", "495091.64574200", "0"], [1744880460000, "1595.75000000", "1595.76000000", "1593.21000000", "1593.22000000", "564.02190000", 1744880519999, "899180.85609900", 2962, "161.77560000", "257863.56947800", "0"], [1744880520000, "1593.22000000", "1594.09000000", "1591.74000000", "1594.00000000", "1039.21100000", 1744880579999, "1655427.31494700", 3044, "419.28900000", "668025.64308200", "0"], [1744880580000, "1593.99000000", "1593.99000000", "1591.50000000", "1592.67000000", "258.26350000", 1744880639999, "411343.78565500", 1465, "102.15030000", "162648.41338400", "0"], [1744880640000, "1592.68000000", "1592.69000000", "1591.70000000", "1591.70000000", "244.15030000", 1744880699999, "388759.32612000", 980, "60.31400000", "96024.74086800", "0"], [1744880700000, "1591.70000000", "1594.20000000", "1591.43000000", "1594.09000000", "225.83950000", 1744880759999, "359767.80813900", 1686, "148.55910000", "236626.35107500", "0"], [1744880760000, "1594.09000000", "1595.96000000", "1594.04000000", "1594.59000000", "466.96550000", 1744880819999, "744743.02958000", 1449, "313.14850000", "499394.46195700", "0"], [1744880820000, "1594.59000000", "1595.66000000", "1594.03000000", "1595.46000000", "237.46080000", 1744880879999, "378658.57805800", 1340, "184.71150000", "294530.63418100", "0"], [1744880880000, "1595.45000000", "1596.50000000", "1595.45000000", "1595.66000000", "268.59940000", 1744880939999, "428698.83281100", 1033, "155.85080000", "248740.95321300", "0"], [1744880940000, "1595.65000000", "1595.66000000", "1595.36000000", "1595.65000000", "106.69510000", 1744880999999, "170233.78629900", 345, "49.85930000", "79550.26286500", "0"], [1744881000000, "1595.66000000", "1595.90000000", "1594.58000000", "1594.74000000", "202.97010000", 1744881059999, "323821.96300900", 799, "97.09250000", "154912.95736200", "0"], [1744881060000, "1594.73000000", "1594.96000000", "1593.85000000", "1593.88000000", "276.85110000", 1744881119999, "441497.03183900", 777, "183.30280000", "292327.15004100", "0"], [1744881120000, "1593.88000000", "1594.47000000", "1593.43000000", "1594.22000000", "134.60000000", 1744881179999, "214528.31420400", 825, "116.67140000", "185948.75551100", "0"], [1744881180000, "1594.23000000", "1594.84000000", "1593.11000000", "1593.51000000", "451.53070000", 1744881239999, "719701.74884400", 1065, "182.05390000", "290153.81457200", "0"], [1744881240000, "1593.51000000", "1595.34000000", "1593.51000000", "1595.18000000", "290.81520000", 1744881299999, "463717.64850000", 931, "220.00930000", "350793.76835200", "0"], [1744881300000, "1595.17000000", "1595.18000000", "1594.13000000", "1594.13000000", "231.21080000", 1744881359999, "368705.27367300", 1244, "78.33770000", "124923.30275400", "0"], [1744881360000, "1594.13000000", "1594.22000000", "1593.21000000", "1593.22000000", "214.74280000", 1744881419999, "342288.86907500", 713, "120.43510000", "191967.98355600", "0"], [1744881420000, "1593.22000000", "1593.39000000", "1592.21000000", "1592.26000000", "394.09290000", 1744881479999, "627769.78067400", 1110, "240.71370000", "383442.76995500", "0"], [1744881480000, "1592.27000000", "1594.05000000", "1592.26000000", "1593.91000000", "689.35170000", 1744881539999, "1098153.37770600", 1365, "414.58750000", "660383.92938400", "0"], [1744881540000, "1593.91000000", "1594.90000000", "1593.55000000", "1594.76000000", "276.84280000", 1744881599999, "441349.93862900", 840, "210.40610000", "335425.76157500", "0"], [1744881600000, "1594.75000000", "1595.61000000", "1594.65000000", "1595.60000000", "175.16980000", 1744881659999, "279387.00621300", 815, "134.13490000", "213933.09955700", "0"], [1744881660000, "1595.60000000", "1595.69000000", "1595.28000000", "1595.69000000", "73.46080000", 1744881719999, "117203.13470000", 447, "29.38320000", "46879.92810500", "0"], [1744881720000, "1595.69000000", "1595.69000000", "1595.28000000", "1595.51000000", "198.44390000", 1744881779999, "316624.25156200", 525, "53.59060000", "85498.06422800", "0"], [1744881780000, "1595.51000000", "1595.90000000", "1595.51000000", "1595.89000000", "140.47130000", 1744881839999, "224146.03800500", 369, "112.58230000", "179640.84992500", "0"], [1744881840000, "1595.89000000", "1595.89000000", "1595.01000000", "1595.02000000", "113.11720000", 1744881899999, "180477.65464700", 442, "11.06520000", "17653.65239400", "0"], [1744881900000, "1595.01000000", "1595.01000000", "1593.81000000", "1593.81000000", "96.73110000", 1744881959999, "154230.06831600", 619, "36.48810000", "58173.33305000", "0"], [1744881960000, "1593.81000000", "1594.22000000", "1593.81000000", "1594.22000000", "144.98410000", 1744882019999, "231088.60942400", 506, "101.32550000", "161501.30403900", "0"], [1744882020000, "1594.22000000", "1594.35000000", "1593.68000000", "1593.75000000", "208.30810000", 1744882079999, "332057.84324000", 532, "28.52730000", "45476.89153000", "0"], [1744882080000, "1593.74000000", "1594.02000000", "1593.22000000", "1593.80000000", "115.81540000", 1744882139999, "184573.12096300", 637, "71.11360000", "113329.54874900", "0"], [1744882140000, "1593.81000000", "1593.81000000", "1593.11000000", "1593.17000000", "112.21590000", 1744882199999, "178801.21680800", 455, "26.00580000", "41438.83061700", "0"], [1744882200000, "1593.17000000", "1593.25000000", "1593.08000000", "1593.13000000", "58.46250000", 1744882259999, "93140.87745900", 321, "14.84250000", "23646.72915200", "0"], [1744882260000, "1593.14000000", "1594.27000000", "1593.08000000", "1594.27000000", "171.69050000", 1744882319999, "273589.80474400", 728, "109.72920000", "174851.13491500", "0"], [1744882320000, "1594.27000000", "1594.27000000", "1593.90000000", "1593.97000000", "53.49740000", 1744882379999, "85282.77169200", 359, "22.45150000", "35790.55611200", "0"], [1744882380000, "1593.96000000", "1593.96000000", "1592.64000000", "1593.01000000", "131.36860000", 1744882439999, "209253.05380500", 884, "82.54930000", "131476.24268700", "0"], [1744882440000, "1593.00000000", "1593.59000000", "1592.60000000", "1593.59000000", "160.67400000", 1744882499999, "255938.18269300", 586, "107.04460000", "170516.09940200", "0"], [1744882500000, "1593.60000000", "1594.07000000", "1593.24000000", "1593.43000000", "98.77270000", 1744882559999, "157409.87030100", 582, "50.03210000", "79729.04564600", "0"], [1744882560000, "1593.43000000", "1593.49000000", "1593.21000000", "1593.21000000", "80.76280000", 1744882619999, "128686.01300300", 307, "18.60400000", "29643.74418700", "0"], [1744882620000, "1593.22000000", "1594.04000000", "1593.22000000", "1594.04000000", "115.40670000", 1744882679999, "183916.92791300", 568, "99.45660000", "158494.84019600", "0"], [1744882680000, "1594.03000000", "1594.30000000", "1593.82000000", "1594.30000000", "62.67250000", 1744882739999, "99903.56478200", 341, "30.91150000", "49273.47438500", "0"], [1744882740000, "1594.31000000", "1594.70000000", "1594.30000000", "1594.49000000", "111.07900000", 1744882799999, "177133.46229900", 295, "76.34810000", "121750.48935600", "0"], [1744882800000, "1594.49000000", "1596.14000000", "1594.48000000", "1596.14000000", "210.45270000", 1744882859999, "335693.34545200", 832, "189.67730000", "302546.33163700", "0"], [1744882860000, "1596.13000000", "1596.24000000", "1595.60000000", "1595.60000000", "95.26240000", 1744882919999, "152039.40055800", 409, "13.71230000", "21885.16084300", "0"], [1744882920000, "1595.60000000", "1596.28000000", "1595.56000000", "1596.28000000", "147.66010000", 1744882979999, "235640.93632600", 672, "119.43220000", "190589.16850400", "0"], [1744882980000, "1596.27000000", "1596.67000000", "1595.77000000", "1595.93000000", "271.63210000", 1744883039999, "433561.68085700", 890, "179.53750000", "286553.22928800", "0"], [1744883040000, "1595.93000000", "1597.21000000", "1595.93000000", "1596.61000000", "311.98820000", 1744883099999, "498160.12796400", 1080, "198.19870000", "316440.69224100", "0"], [1744883100000, "1596.61000000", "1597.56000000", "1596.50000000", "1597.09000000", "156.77580000", 1744883159999, "250375.38021900", 991, "79.33700000", "126700.67013000", "0"], [1744883160000, "1597.10000000", "1597.10000000", "1596.22000000", "1596.23000000", "66.59150000", 1744883219999, "106327.12658700", 352, "20.92840000", "33411.09145300", "0"], [1744883220000, "1596.23000000", "1596.95000000", "1595.83000000", "1595.83000000", "115.72850000", 1744883279999, "184758.41825200", 713, "82.39330000", "131539.35152700", "0"], [1744883280000, "1595.82000000", "1596.42000000", "1595.82000000", "1596.41000000", "129.66940000", 1744883339999, "206971.22478300", 534, "89.82070000", "143363.90887200", "0"], [1744883340000, "1596.42000000", "1596.97000000", "1595.65000000", "1596.30000000", "231.92040000", 1744883399999, "370226.17078600", 1069, "91.47870000", "146022.76305800", "0"], [1744883400000, "1596.31000000", "1596.75000000", "1595.00000000", "1595.55000000", "639.37530000", 1744883459999, "1020018.17453400", 1386, "239.49110000", "382040.76291400", "0"], [1744883460000, "1595.56000000", "1596.12000000", "1595.01000000", "1595.01000000", "126.14770000", 1744883519999, "201276.20918300", 725, "19.23350000", "30688.44063800", "0"], [1744883520000, "1595.01000000", "1595.02000000", "1594.80000000", "1594.81000000", "299.88620000", 1744883579999, "478270.29519900", 695, "248.12240000", "395712.21504900", "0"], [1744883580000, "1594.82000000", "1595.55000000", "1594.82000000", "1595.04000000", "101.89640000", 1744883639999, "162534.77144000", 564, "54.14340000", "86358.11624600", "0"], [1744883640000, "1595.05000000", "1595.05000000", "1594.61000000", "1594.62000000", "54.86500000", 1744883699999, "87502.02570700", 347, "13.06580000", "20838.42321500", "0"], [1744883700000, "1594.61000000", "1594.61000000", "1593.82000000", "1593.99000000", "133.16820000", 1744883759999, "212282.76009200", 835, "27.46970000", "43786.24429100", "0"], [1744883760000, "1594.00000000", "1594.51000000", "1594.00000000", "1594.18000000", "79.17550000", 1744883819999, "126225.51074700", 415, "46.86600000", "74711.91612200", "0"], [1744883820000, "1594.18000000", "1595.28000000", "1593.91000000", "1595.27000000", "109.92750000", 1744883879999, "175292.93158900", 539, "91.55650000", "145996.39379000", "0"], [1744883880000, "1595.27000000", "1595.50000000", "1594.97000000", "1595.50000000", "93.75230000", 1744883939999, "149552.49133200", 483, "31.19660000", "49763.48868100", "0"], [1744883940000, "1595.50000000", "1595.78000000", "1595.17000000", "1595.43000000", "365.24130000", 1744883999999, "582707.20484200", 742, "264.76710000", "422390.95371200", "0"], [1744884000000, "1595.43000000", "1595.71000000", "1594.92000000", "1595.70000000", "180.55800000", 1744884059999, "288051.72398100", 843, "53.63690000", "85566.37739000", "0"], [1744884060000, "1595.69000000", "1595.86000000", "1595.30000000", "1595.81000000", "204.43190000", 1744884119999, "326202.61394400", 634, "113.23600000", "180683.30997700", "0"], [1744884120000, "1595.82000000", "1595.82000000", "1594.61000000", "1594.61000000", "108.85650000", 1744884179999, "173645.41611100", 783, "14.90670000", "23774.36155200", "0"], [1744884180000, "1594.62000000", "1595.37000000", "1594.62000000", "1595.01000000", "112.90420000", 1744884239999, "180092.14957500", 616, "58.51930000", "93336.85655800", "0"], [1744884240000, "1595.02000000", "1595.02000000", "1594.63000000", "1594.81000000", "194.29060000", 1744884299999, "309863.11895000", 675, "127.02960000", "202589.17137400", "0"], [1744884300000, "1594.80000000", "1595.23000000", "1594.68000000", "1595.23000000", "316.00380000", 1744884359999, "504011.08832400", 505, "239.31820000", "381707.43555600", "0"], [1744884360000, "1595.22000000", "1595.90000000", "1595.22000000", "1595.89000000", "144.96950000", 1744884419999, "231319.26676400", 778, "65.65640000", "104757.12696000", "0"], [1744884420000, "1595.89000000", "1596.29000000", "1595.09000000", "1595.09000000", "107.80900000", 1744884479999, "172040.14395000", 743, "33.40880000", "53319.40039800", "0"], [1744884480000, "1595.10000000", "1596.72000000", "1595.09000000", "1596.42000000", "130.25100000", 1744884539999, "207885.72856200", 797, "95.37470000", "152207.84783000", "0"], [1744884540000, "1596.41000000", "1597.00000000", "1595.68000000", "1595.68000000", "227.72070000", 1744884599999, "363495.36217300", 912, "34.02680000", "54316.69935900", "0"], [1744884600000, "1595.68000000", "1596.90000000", "1595.68000000", "1596.73000000", "168.87270000", 1744884659999, "269566.73684700", 904, "68.73350000", "109711.17171500", "0"], [1744884660000, "1596.73000000", "1597.19000000", "1595.90000000", "1595.91000000", "57.34390000", 1744884719999, "91560.02359900", 505, "19.47300000", "31092.89493100", "0"], [1744884720000, "1595.90000000", "1595.90000000", "1590.74000000", "1591.52000000", "1845.88980000", 1744884779999, "2939382.44238700", 2691, "732.78150000", "1166639.59047300", "0"], [1744884780000, "1591.51000000", "1592.40000000", "1591.01000000", "1592.14000000", "313.51040000", 1744884839999, "498936.19450100", 1812, "200.25090000", "318664.13441800", "0"], [1744884840000, "1592.15000000", "1592.30000000", "1589.69000000", "1589.72000000", "560.24040000", 1744884899999, "891128.83188900", 2170, "196.61410000", "312824.06885400", "0"], [1744884900000, "1589.73000000", "1591.16000000", "1589.71000000", "1590.77000000", "518.81760000", 1744884959999, "825110.84710000", 1682, "289.11620000", "459726.35913700", "0"], [1744884960000, "1590.78000000", "1591.80000000", "1590.35000000", "1591.61000000", "178.42990000", 1744885019999, "283886.30934600", 963, "86.95790000", "138324.67697800", "0"], [1744885020000, "1591.61000000", "1593.00000000", "1591.44000000", "1591.45000000", "166.65200000", 1744885079999, "265357.51384800", 1311, "42.62410000", "67860.52013700", "0"], [1744885080000, "1591.45000000", "1592.16000000", "1591.05000000", "1591.06000000", "133.97570000", 1744885139999, "213236.65282900", 832, "45.97510000", "73171.84005600", "0"], [1744885140000, "1591.06000000", "1591.20000000", "1589.46000000", "1590.04000000", "476.40150000", 1744885199999, "757444.71719900", 1086, "66.10630000", "105088.66174300", "0"], [1744885200000, "1590.03000000", "1591.96000000", "1588.65000000", "1591.85000000", "449.24100000", 1744885259999, "714376.39395200", 1791, "244.54290000", "388831.54124900", "0"], [1744885260000, "1591.85000000", "1592.38000000", "1590.91000000", "1592.13000000", "117.28440000", 1744885319999, "186681.45024500", 1138, "33.91650000", "53982.87836700", "0"], [1744885320000, "1592.14000000", "1593.67000000", "1592.14000000", "1593.16000000", "164.32910000", 1744885379999, "261817.92230100", 682, "100.14040000", "159531.93390200", "0"], [1744885380000, "1593.16000000", "1594.03000000", "1593.03000000", "1593.03000000", "120.55990000", 1744885439999, "192132.21024800", 792, "52.47490000", "83625.26399200", "0"], [1744885440000, "1593.04000000", "1593.64000000", "1592.96000000", "1593.64000000", "38.68510000", 1744885499999, "61635.64547400", 305, "28.69940000", "45727.44047900", "0"], [1744885500000, "1593.65000000", "1593.65000000", "1592.76000000", "1592.76000000", "78.30310000", 1744885559999, "124740.05426000", 368, "29.87620000", "47589.11829600", "0"], [1744885560000, "1592.76000000", "1593.80000000", "1592.76000000", "1593.53000000", "55.79120000", 1744885619999, "88894.49878000", 403, "26.60850000", "42391.71462400", "0"], [1744885620000, "1593.54000000", "1593.80000000", "1593.28000000", "1593.60000000", "117.05710000", 1744885679999, "186540.42743400", 513, "38.26530000", "60977.09799500", "0"], [1744885680000, "1593.59000000", "1594.18000000", "1593.43000000", "1594.18000000", "39.15300000", 1744885739999, "62394.86857200", 310, "25.29720000", "40314.60173700", "0"], [1744885740000, "1594.18000000", "1594.59000000", "1594.10000000", "1594.11000000", "91.11700000", 1744885799999, "145269.30691900", 567, "44.71420000", "71287.02671800", "0"], [1744885800000, "1594.11000000", "1595.18000000", "1594.00000000", "1594.89000000", "61.89060000", 1744885859999, "98677.91761000", 642, "37.65380000", "60031.36398400", "0"], [1744885860000, "1594.88000000", "1594.89000000", "1593.79000000", "1593.79000000", "43.88420000", 1744885919999, "69967.77969900", 441, "9.26770000", "14775.55301600", "0"], [1744885920000, "1593.79000000", "1594.69000000", "1593.79000000", "1594.07000000", "92.23480000", 1744885979999, "147040.90039400", 763, "42.18650000", "67246.63576100", "0"], [1744885980000, "1594.08000000", "1594.60000000", "1593.70000000", "1593.99000000", "113.05470000", 1744886039999, "180215.08539200", 658, "58.10220000", "92610.66191200", "0"], [1744886040000, "1594.00000000", "1595.05000000", "1594.00000000", "1594.88000000", "27.73140000", 1744886099999, "44226.02417200", 405, "10.91870000", "17411.16955300", "0"], [1744886100000, "1594.87000000", "1594.87000000", "1594.00000000", "1594.34000000", "57.69000000", 1744886159999, "91967.09857800", 574, "37.04620000", "59055.28793300", "0"], [1744886160000, "1594.34000000", "1595.18000000", "1593.85000000", "1594.53000000", "85.70710000", 1744886219999, "136655.16951500", 914, "39.83180000", "63513.79552500", "0"], [1744886220000, "1594.52000000", "1594.52000000", "1593.40000000", "1593.57000000", "28.26180000", 1744886279999, "45038.82310400", 482, "14.83230000", "23635.67265600", "0"], [1744886280000, "1593.56000000", "1593.56000000", "1592.29000000", "1592.63000000", "153.72120000", 1744886339999, "244835.37544700", 726, "81.74830000", "130190.92060200", "0"], [1744886340000, "1592.63000000", "1593.68000000", "1592.63000000", "1593.43000000", "44.64680000", 1744886399999, "71138.47218800", 653, "12.29280000", "19583.89696800", "0"], [1744886400000, "1593.43000000", "1593.85000000", "1593.11000000", "1593.22000000", "100.61740000", 1744886459999, "160333.72175700", 629, "42.08060000", "67052.43285100", "0"], [1744886460000, "1593.22000000", "1593.22000000", "1592.51000000", "1592.52000000", "77.59490000", 1744886519999, "123589.51272200", 491, "24.09180000", "38370.72848700", "0"], [1744886520000, "1592.51000000", "1592.51000000", "1591.33000000", "1591.96000000", "97.79910000", 1744886579999, "155674.97159700", 640, "61.44450000", "97794.40212600", "0"], [1744886580000, "1591.95000000", "1592.20000000", "1591.40000000", "1592.13000000", "46.79320000", 1744886639999, "74485.68883000", 327, "16.13420000", "25679.97356000", "0"], [1744886640000, "1592.12000000", "1592.39000000", "1591.36000000", "1592.27000000", "73.88130000", 1744886699999, "117615.99854800", 544, "31.68520000", "50436.57705700", "0"], [1744886700000, "1592.27000000", "1592.33000000", "1591.60000000", "1591.67000000", "54.16230000", 1744886759999, "86232.96577400", 384, "24.34950000", "38766.64774000", "0"], [1744886760000, "1591.66000000", "1592.73000000", "1591.20000000", "1592.73000000", "153.94590000", 1744886819999, "245024.99175400", 786, "143.45820000", "228332.02512700", "0"], [1744886820000, "1592.73000000", "1593.06000000", "1592.31000000", "1592.90000000", "84.24700000", 1744886879999, "134176.72089600", 698, "37.18680000", "59223.08995700", "0"], [1744886880000, "1592.91000000", "1592.91000000", "1592.21000000", "1592.68000000", "104.61760000", 1744886939999, "166610.30441900", 764, "62.56690000", "99635.28239700", "0"], [1744886940000, "1592.68000000", "1592.68000000", "1591.89000000", "1591.90000000", "68.93990000", 1744886999999, "109759.01834700", 334, "5.15790000", "8211.97680900", "0"], [1744887000000, "1591.89000000", "1592.54000000", "1591.67000000", "1592.54000000", "93.74960000", 1744887059999, "149262.51221100", 580, "47.96510000", "76361.77805000", "0"], [1744887060000, "1592.54000000", "1594.18000000", "1592.22000000", "1592.88000000", "77.13510000", 1744887119999, "122885.48623400", 1046, "48.92630000", "77932.84860400", "0"], [1744887120000, "1592.88000000", "1593.50000000", "1592.30000000", "1593.49000000", "47.57310000", 1744887179999, "75774.17322600", 623, "27.34530000", "43553.67216200", "0"], [1744887180000, "1593.50000000", "1594.14000000", "1593.49000000", "1593.63000000", "50.28640000", 1744887239999, "80143.03244500", 418, "24.35020000", "38805.75353400", "0"], [1744887240000, "1593.63000000", "1594.12000000", "1593.63000000", "1594.04000000", "59.53050000", 1744887299999, "94884.88573600", 460, "32.68050000", "52086.93898900", "0"], [1744887300000, "1594.03000000", "1594.03000000", "1593.04000000", "1593.67000000", "81.28810000", 1744887359999, "129538.02561000", 600, "37.16240000", "59211.21212200", "0"], [1744887360000, "1593.68000000", "1594.18000000", "1593.35000000", "1593.81000000", "86.81640000", 1744887419999, "138368.73193600", 650, "31.64110000", "50427.96764100", "0"], [1744887420000, "1593.81000000", "1593.81000000", "1593.33000000", "1593.33000000", "33.54970000", 1744887479999, "53460.51858300", 243, "8.94880000", "14259.95899300", "0"], [1744887480000, "1593.33000000", "1593.69000000", "1593.01000000", "1593.59000000", "79.01870000", 1744887539999, "125895.00056500", 495, "40.11970000", "63918.02997600", "0"], [1744887540000, "1593.59000000", "1593.59000000", "1593.20000000", "1593.56000000", "34.71480000", 1744887599999, "55313.49556200", 335, "24.51370000", "39057.64395800", "0"], [1744887600000, "1593.59000000", "1594.57000000", "1593.59000000", "1594.57000000", "208.06850000", 1744887659999, "331685.13080900", 1006, "180.72580000", "288098.13079400", "0"], [1744887660000, "1594.56000000", "1596.00000000", "1594.56000000", "1595.18000000", "237.42750000", 1744887719999, "378832.54040400", 1283, "97.64870000", "155788.92667500", "0"], [1744887720000, "1595.17000000", "1596.00000000", "1594.90000000", "1595.63000000", "77.96010000", 1744887779999, "124373.42829200", 937, "45.89610000", "73213.68842500", "0"], [1744887780000, "1595.64000000", "1596.05000000", "1595.48000000", "1595.95000000", "88.15810000", 1744887839999, "140687.26990300", 473, "48.69760000", "77713.88908500", "0"], [1744887840000, "1595.94000000", "1597.01000000", "1595.41000000", "1596.81000000", "111.71780000", 1744887899999, "178350.53629100", 1031, "65.54920000", "104651.55036500", "0"], [1744887900000, "1596.82000000", "1597.19000000", "1595.55000000", "1595.98000000", "95.23160000", 1744887959999, "152024.19205700", 1169, "39.06430000", "62358.89567900", "0"], [1744887960000, "1595.98000000", "1596.24000000", "1595.52000000", "1595.80000000", "98.40440000", 1744888019999, "157046.04633700", 703, "60.16450000", "96014.79659900", "0"], [1744888020000, "1595.80000000", "1596.22000000", "1595.53000000", "1595.69000000", "108.69870000", 1744888079999, "173469.55109300", 803, "46.54020000", "74267.09310000", "0"], [1744888080000, "1595.69000000", "1595.69000000", "1595.00000000", "1595.02000000", "156.88980000", 1744888139999, "250287.70689000", 791, "32.30360000", "51529.71867000", "0"], [1744888140000, "1595.03000000", "1595.10000000", "1593.71000000", "1593.71000000", "141.48440000", 1744888199999, "225635.31080600", 726, "31.69560000", "50548.47109600", "0"], [1744888200000, "1593.71000000", "1593.71000000", "1592.21000000", "1592.32000000", "62.31660000", 1744888259999, "99261.02811400", 866, "17.80500000", "28358.78399100", "0"], [1744888260000, "1592.32000000", "1592.32000000", "1590.47000000", "1590.89000000", "187.56410000", 1744888319999, "298455.86165500", 990, "23.03440000", "36644.38437800", "0"], [1744888320000, "1590.90000000", "1591.21000000", "1589.08000000", "1590.21000000", "266.05310000", 1744888379999, "423016.23491400", 1646, "80.24170000", "127573.51140000", "0"], [1744888380000, "1590.21000000", "1590.87000000", "1589.66000000", "1590.70000000", "173.90380000", 1744888439999, "276574.35341600", 884, "71.31910000", "113413.24394700", "0"], [1744888440000, "1590.69000000", "1591.56000000", "1590.20000000", "1590.59000000", "111.59300000", 1744888499999, "177523.87994900", 1053, "39.49150000", "62816.70833100", "0"], [1744888500000, "1590.60000000", "1591.84000000", "1590.35000000", "1591.84000000", "110.13670000", 1744888559999, "175219.96282600", 863, "64.86190000", "103190.57596700", "0"], [1744888560000, "1591.84000000", "1593.32000000", "1591.84000000", "1592.31000000", "189.57900000", 1744888619999, "301884.74432400", 1240, "118.81530000", "189169.76199500", "0"], [1744888620000, "1592.30000000", "1593.22000000", "1591.88000000", "1592.74000000", "104.98410000", 1744888679999, "167168.21994000", 946, "61.79670000", "98391.51601000", "0"], [1744888680000, "1592.75000000", "1592.75000000", "1592.26000000", "1592.67000000", "49.06790000", 1744888739999, "78141.47655600", 513, "26.64550000", "42431.11770600", "0"], [1744888740000, "1592.68000000", "1593.69000000", "1592.35000000", "1593.23000000", "97.29920000", 1744888799999, "154994.12488700", 907, "48.59380000", "77401.14413800", "0"], [1744888800000, "1593.23000000", "1593.44000000", "1592.21000000", "1592.83000000", "134.27290000", 1744888859999, "213884.87903600", 1407, "66.50140000", "105925.80316900", "0"], [1744888860000, "1592.83000000", "1593.09000000", "1592.41000000", "1593.09000000", "86.33930000", 1744888919999, "137513.54341800", 913, "40.51450000", "64524.25787000", "0"], [1744888920000, "1593.10000000", "1593.10000000", "1591.69000000", "1592.16000000", "158.46180000", 1744888979999, "252272.49226900", 1140, "100.38530000", "159801.85537300", "0"], [1744888980000, "1592.16000000", "1592.85000000", "1592.08000000", "1592.84000000", "39.62690000", 1744889039999, "63102.74029200", 576, "21.33790000", "33978.36854700", "0"], [1744889040000, "1592.85000000", "1593.56000000", "1592.69000000", "1593.54000000", "114.44110000", 1744889099999, "182308.29297100", 966, "51.52390000", "82077.06159000", "0"], [1744889100000, "1593.54000000", "1593.71000000", "1593.40000000", "1593.70000000", "95.48640000", 1744889159999, "152163.24908700", 614, "51.32000000", "81779.99984300", "0"], [1744889160000, "1593.69000000", "1594.18000000", "1593.69000000", "1593.94000000", "74.89200000", 1744889219999, "119375.62948700", 450, "49.90940000", "79552.46667200", "0"], [1744889220000, "1593.94000000", "1594.64000000", "1593.57000000", "1593.57000000", "91.49220000", 1744889279999, "145862.68509000", 769, "30.69400000", "48933.60422000", "0"], [1744889280000, "1593.58000000", "1593.78000000", "1592.54000000", "1593.61000000", "356.91420000", 1744889339999, "568692.07118600", 1119, "266.01770000", "423844.75578600", "0"], [1744889340000, "1593.60000000", "1593.81000000", "1593.48000000", "1593.56000000", "58.34730000", 1744889399999, "92983.91360800", 493, "30.39120000", "48430.30746000", "0"], [1744889400000, "1593.57000000", "1593.98000000", "1593.03000000", "1593.03000000", "120.59220000", 1744889459999, "192155.47146100", 851, "73.06330000", "116420.61780200", "0"], [1744889460000, "1593.04000000", "1593.25000000", "1593.03000000", "1593.24000000", "15.71750000", 1744889519999, "25040.87940500", 172, "13.06050000", "20807.74741900", "0"], [1744889520000, "1593.25000000", "1593.49000000", "1593.00000000", "1593.17000000", "118.72520000", 1744889579999, "189168.58620600", 562, "36.52220000", "58190.72875500", "0"], [1744889580000, "1593.16000000", "1593.17000000", "1592.42000000", "1592.86000000", "88.46970000", 1744889639999, "140910.08210100", 840, "48.98870000", "78022.59672300", "0"], [1744889640000, "1592.86000000", "1593.48000000", "1592.85000000", "1593.22000000", "109.11230000", 1744889699999, "173844.66642600", 877, "37.00540000", "58955.10562500", "0"], [1744889700000, "1593.22000000", "1593.22000000", "1590.86000000", "1591.98000000", "329.99360000", 1744889759999, "525272.45272200", 1675, "199.92230000", "318159.87929400", "0"], [1744889760000, "1591.99000000", "1592.84000000", "1591.98000000", "1592.71000000", "100.96720000", 1744889819999, "160782.48580100", 729, "57.68290000", "91847.14020600", "0"], [1744889820000, "1592.72000000", "1593.94000000", "1592.72000000", "1593.94000000", "154.41090000", 1744889879999, "246030.30675500", 727, "131.61550000", "209705.63223700", "0"], [1744889880000, "1593.93000000", "1593.93000000", "1592.84000000", "1593.22000000", "155.65620000", 1744889939999, "248028.95527100", 681, "48.64700000", "77501.16043300", "0"], [1744889940000, "1593.21000000", "1594.11000000", "1593.21000000", "1593.77000000", "112.24030000", 1744889999999, "178862.90726400", 561, "72.38490000", "115338.61688200", "0"], [1744890000000, "1593.77000000", "1594.43000000", "1592.85000000", "1594.19000000", "146.04920000", 1744890059999, "232744.38905400", 994, "54.85460000", "87414.68486300", "0"], [1744890060000, "1594.20000000", "1595.60000000", "1594.19000000", "1595.59000000", "115.92910000", 1744890119999, "184883.33689900", 609, "106.73550000", "170219.04862500", "0"], [1744890120000, "1595.60000000", "1596.92000000", "1595.51000000", "1596.80000000", "249.48760000", 1744890179999, "398271.44903000", 1401, "122.09140000", "194894.69709400", "0"], [1744890180000, "1596.79000000", "1597.00000000", "1595.72000000", "1595.82000000", "214.70330000", 1744890239999, "342740.22750900", 716, "111.32580000", "177706.99331100", "0"], [1744890240000, "1595.83000000", "1595.91000000", "1595.30000000", "1595.71000000", "186.28380000", 1744890299999, "297235.70236600", 602, "83.94470000", "133945.75992900", "0"], [1744890300000, "1595.71000000", "1595.90000000", "1595.00000000", "1595.22000000", "215.03560000", 1744890359999, "343118.95473500", 842, "119.65990000", "190927.43606100", "0"], [1744890360000, "1595.22000000", "1595.71000000", "1595.17000000", "1595.67000000", "183.75440000", 1744890419999, "293158.16832400", 697, "68.95690000", "110012.61175700", "0"], [1744890420000, "1595.68000000", "1596.01000000", "1595.62000000", "1596.01000000", "118.23470000", 1744890479999, "188679.26136800", 422, "49.66220000", "79253.95871800", "0"], [1744890480000, "1596.00000000", "1596.20000000", "1595.25000000", "1596.20000000", "142.52850000", 1744890539999, "227460.95487700", 752, "37.60760000", "60010.52775200", "0"], [1744890540000, "1596.20000000", "1597.19000000", "1596.20000000", "1596.35000000", "112.17590000", 1744890599999, "179102.15725500", 868, "52.13410000", "83232.59440700", "0"], [1744890600000, "1596.36000000", "1598.74000000", "1596.21000000", "1596.47000000", "570.03180000", 1744890659999, "910618.49803800", 2058, "286.48380000", "457612.67145100", "0"], [1744890660000, "1596.48000000", "1597.51000000", "1596.00000000", "1596.50000000", "422.29230000", 1744890719999, "674296.46638000", 1220, "269.06880000", "429641.41354600", "0"], [1744890720000, "1596.51000000", "1596.51000000", "1595.72000000", "1595.73000000", "112.92680000", 1744890779999, "180244.69384000", 493, "18.51520000", "29554.21939300", "0"], [1744890780000, "1595.72000000", "1595.79000000", "1594.81000000", "1594.81000000", "107.11630000", 1744890839999, "170895.72181500", 717, "32.43010000", "51744.71756400", "0"], [1744890840000, "1594.82000000", "1595.11000000", "1594.40000000", "1595.10000000", "153.08850000", 1744890899999, "244122.00689000", 702, "95.80150000", "152771.45460100", "0"], [1744890900000, "1595.11000000", "1595.17000000", "1593.71000000", "1593.71000000", "125.83510000", 1744890959999, "200640.47311700", 830, "39.98640000", "63749.14894600", "0"], [1744890960000, "1593.71000000", "1593.76000000", "1593.21000000", "1593.76000000", "47.42220000", 1744891019999, "75562.00077200", 451, "24.55210000", "39119.96030400", "0"], [1744891020000, "1593.76000000", "1594.42000000", "1593.75000000", "1594.06000000", "119.32700000", 1744891079999, "190230.85379200", 544, "68.68030000", "109487.64527400", "0"], [1744891080000, "1594.05000000", "1594.16000000", "1593.30000000", "1593.45000000", "78.58960000", 1744891139999, "125258.97531300", 537, "20.64750000", "32904.91535400", "0"], [1744891140000, "1593.44000000", "1593.60000000", "1593.21000000", "1593.27000000", "48.88590000", 1744891199999, "77893.33081900", 400, "16.30470000", "25978.10399400", "0"], [1744891200000, "1593.27000000", "1594.23000000", "1593.27000000", "1594.16000000", "256.83100000", 1744891259999, "409350.74222500", 1147, "145.91100000", "232532.00287100", "0"], [1744891260000, "1594.16000000", "1594.64000000", "1593.96000000", "1593.96000000", "190.40300000", 1744891319999, "303579.47258100", 1019, "45.16690000", "72005.94056300", "0"], [1744891320000, "1593.96000000", "1594.16000000", "1593.21000000", "1593.22000000", "190.20300000", 1744891379999, "303176.86977000", 774, "47.81980000", "76222.97976100", "0"], [1744891380000, "1593.21000000", "1599.25000000", "1593.05000000", "1595.91000000", "2369.59270000", 1744891439999, "3784228.63519300", 6900, "1618.97090000", "2585147.11189900", "0"], [1744891440000, "1595.92000000", "1597.49000000", "1595.92000000", "1596.24000000", "351.49820000", 1744891499999, "561244.50324500", 2255, "168.83220000", "269571.76136300", "0"], [1744891500000, "1596.24000000", "1597.61000000", "1595.71000000", "1597.57000000", "210.91220000", 1744891559999, "336769.11684900", 1609, "112.44300000", "179542.94177900", "0"], [1744891560000, "1597.56000000", "1597.56000000", "1596.33000000", "1596.43000000", "225.42810000", 1744891619999, "359985.55674000", 1310, "96.86020000", "154660.74916200", "0"], [1744891620000, "1596.43000000", "1596.56000000", "1595.60000000", "1595.90000000", "148.38300000", 1744891679999, "236830.35292200", 795, "73.23520000", "116883.41841900", "0"], [1744891680000, "1595.89000000", "1598.20000000", "1595.89000000", "1598.20000000", "137.75710000", 1744891739999, "220003.55801900", 851, "126.96840000", "202776.90893000", "0"], [1744891740000, "1598.20000000", "1598.58000000", "1596.85000000", "1596.94000000", "533.03460000", 1744891799999, "851685.52860700", 1366, "240.03750000", "383527.97593800", "0"], [1744891800000, "1596.93000000", "1597.11000000", "1595.17000000", "1595.17000000", "182.91110000", 1744891859999, "291969.06708400", 930, "25.12090000", "40108.72065900", "0"], [1744891860000, "1595.18000000", "1595.25000000", "1593.61000000", "1594.48000000", "289.97490000", 1744891919999, "462279.62122400", 990, "216.00220000", "344341.65384700", "0"], [1744891920000, "1594.47000000", "1595.18000000", "1594.30000000", "1594.50000000", "105.57970000", 1744891979999, "168367.17387400", 527, "59.57940000", "95001.87357700", "0"], [1744891980000, "1594.51000000", "1595.69000000", "1594.51000000", "1595.45000000", "194.50950000", 1744892039999, "310238.35866900", 687, "112.69530000", "179739.66520000", "0"], [1744892040000, "1595.45000000", "1595.72000000", "1594.42000000", "1595.72000000", "192.27220000", 1744892099999, "306665.19103600", 930, "73.96840000", "117958.28667200", "0"], [1744892100000, "1595.71000000", "1595.72000000", "1595.10000000", "1595.42000000", "218.37350000", 1744892159999, "348375.36352500", 740, "86.11570000", "137374.00322200", "0"], [1744892160000, "1595.42000000", "1596.53000000", "1595.41000000", "1596.53000000", "190.21640000", 1744892219999, "303543.15568900", 787, "94.39550000", "150634.46736000", "0"], [1744892220000, "1596.54000000", "1597.96000000", "1596.54000000", "1597.60000000", "166.56550000", 1744892279999, "266079.22381400", 1070, "111.99780000", "178901.35341900", "0"], [1744892280000, "1597.60000000", "1598.10000000", "1597.35000000", "1597.70000000", "230.77830000", 1744892339999, "368720.49712000", 868, "147.34540000", "235414.20126000", "0"], [1744892340000, "1597.70000000", "1598.20000000", "1597.45000000", "1597.78000000", "205.60210000", 1744892399999, "328512.22318400", 720, "80.12580000", "128015.48016800", "0"], [1744892400000, "1597.78000000", "1597.89000000", "1597.18000000", "1597.89000000", "150.84950000", 1744892459999, "240969.80788900", 561, "74.31360000", "118704.20347600", "0"], [1744892460000, "1597.90000000", "1599.25000000", "1597.90000000", "1599.10000000", "240.40620000", 1744892519999, "384329.57682200", 997, "112.64490000", "180084.58690200", "0"], [1744892520000, "1599.09000000", "1599.09000000", "1598.01000000", "1598.13000000", "147.57880000", 1744892579999, "235927.19648900", 617, "49.23710000", "78703.47572900", "0"], [1744892580000, "1598.13000000", "1600.26000000", "1598.13000000", "1600.13000000", "425.64870000", 1744892639999, "680714.85545300", 1148, "331.42570000", "529996.99546000", "0"], [1744892640000, "1600.13000000", "1601.20000000", "1599.69000000", "1600.83000000", "264.47180000", 1744892699999, "423313.41297000", 1210, "155.84970000", "249452.72361300", "0"], [1744892700000, "1600.83000000", "1602.61000000", "1600.28000000", "1602.10000000", "400.65390000", 1744892759999, "641596.31713600", 855, "283.76380000", "454438.14004400", "0"], [1744892760000, "1602.10000000", "1602.23000000", "1601.49000000", "1602.13000000", "324.06010000", 1744892819999, "519049.11444300", 518, "268.23210000", "429621.28570400", "0"], [1744892820000, "1602.14000000", "1603.19000000", "1601.33000000", "1601.74000000", "286.92660000", 1744892879999, "459746.26194200", 660, "114.54930000", "183559.37648000", "0"], [1744892880000, "1601.73000000", "1601.74000000", "1600.20000000", "1600.35000000", "192.90520000", 1744892939999, "308860.06610200", 447, "109.22300000", "174869.05834800", "0"], [1744892940000, "1600.35000000", "1601.00000000", "1600.35000000", "1600.93000000", "83.23720000", 1744892999999, "133242.72742700", 232, "39.21550000", "62772.69829300", "0"], [1744893000000, "1600.93000000", "1601.91000000", "1599.32000000", "1599.62000000", "366.27330000", 1744893059999, "586201.26530800", 1138, "223.63370000", "357892.47554700", "0"], [1744893060000, "1599.63000000", "1599.99000000", "1597.23000000", "1597.91000000", "201.43940000", 1744893119999, "321944.93887800", 945, "91.52550000", "146251.19250100", "0"], [1744893120000, "1597.90000000", "1598.98000000", "1597.51000000", "1597.92000000", "225.10280000", 1744893179999, "359700.02687500", 679, "112.50060000", "179758.89257300", "0"], [1744893180000, "1597.92000000", "1600.16000000", "1597.76000000", "1599.80000000", "279.45330000", 1744893239999, "446759.36710900", 950, "133.61540000", "213624.40666100", "0"], [1744893240000, "1599.80000000", "1600.80000000", "1598.83000000", "1600.06000000", "150.59140000", 1744893299999, "240907.41301800", 844, "73.24370000", "117152.51651700", "0"], [1744893300000, "1600.07000000", "1600.88000000", "1598.87000000", "1599.25000000", "175.49020000", 1744893359999, "280808.11042400", 1382, "49.42500000", "79074.38990200", "0"], [1744893360000, "1599.26000000", "1599.55000000", "1598.59000000", "1599.14000000", "94.74670000", 1744893419999, "151493.84690100", 897, "37.29470000", "59628.13246300", "0"], [1744893420000, "1599.14000000", "1599.77000000", "1598.60000000", "1599.26000000", "162.63690000", 1744893479999, "260069.39305300", 1090, "85.40600000", "136564.75451900", "0"], [1744893480000, "1599.26000000", "1599.70000000", "1598.16000000", "1598.16000000", "102.66810000", 1744893539999, "164165.34732600", 863, "21.20570000", "33912.79286700", "0"], [1744893540000, "1598.16000000", "1598.70000000", "1597.60000000", "1597.97000000", "122.60230000", 1744893599999, "195932.57485900", 1022, "63.87480000", "102074.87101000", "0"], [1744893600000, "1597.96000000", "1599.70000000", "1597.51000000", "1598.87000000", "185.25420000", 1744893659999, "296140.96488900", 1481, "85.47270000", "136605.00584700", "0"], [1744893660000, "1598.86000000", "1599.04000000", "1598.24000000", "1598.78000000", "107.15580000", 1744893719999, "171293.22644000", 779, "70.34360000", "112441.23668600", "0"], [1744893720000, "1598.79000000", "1599.40000000", "1598.44000000", "1598.94000000", "108.71430000", 1744893779999, "173843.28305300", 780, "43.89420000", "70189.23716500", "0"], [1744893780000, "1598.94000000", "1598.99000000", "1598.38000000", "1598.99000000", "88.97810000", 1744893839999, "142240.88938500", 537, "70.09970000", "112059.67969500", "0"], [1744893840000, "1598.99000000", "1599.60000000", "1598.99000000", "1599.00000000", "158.34770000", 1744893899999, "253246.79658700", 628, "58.02700000", "92797.88131900", "0"], [1744893900000, "1598.99000000", "1599.84000000", "1598.99000000", "1599.40000000", "210.59120000", 1744893959999, "336842.46225700", 790, "88.81800000", "142061.62567200", "0"], [1744893960000, "1599.41000000", "1599.80000000", "1598.05000000", "1598.06000000", "181.02870000", 1744894019999, "289522.11847700", 980, "79.81610000", "127651.69680500", "0"], [1744894020000, "1598.06000000", "1599.09000000", "1598.06000000", "1599.00000000", "238.75960000", 1744894079999, "381705.09856900", 870, "159.25110000", "254574.87489000", "0"], [1744894080000, "1598.99000000", "1599.25000000", "1598.99000000", "1599.20000000", "64.40960000", 1744894139999, "103002.80163000", 333, "17.61850000", "28173.88168100", "0"], [1744894140000, "1599.19000000", "1599.66000000", "1599.17000000", "1599.38000000", "163.03750000", 1744894199999, "260748.80160800", 710, "128.49320000", "205497.91454400", "0"], [1744894200000, "1599.37000000", "1599.44000000", "1598.70000000", "1599.29000000", "180.87960000", 1744894259999, "289249.68498000", 742, "109.18970000", "174601.15370900", "0"], [1744894260000, "1599.30000000", "1600.89000000", "1599.25000000", "1599.58000000", "352.18120000", 1744894319999, "563573.04929100", 1522, "109.18280000", "174704.49058400", "0"], [1744894320000, "1599.58000000", "1600.58000000", "1599.54000000", "1599.63000000", "87.76940000", 1744894379999, "140425.96777900", 848, "49.49170000", "79174.54804900", "0"], [1744894380000, "1599.63000000", "1600.34000000", "1599.39000000", "1599.82000000", "212.73600000", 1744894439999, "340344.90679800", 1010, "86.92700000", "139068.23618100", "0"], [1744894440000, "1599.82000000", "1600.89000000", "1599.82000000", "1600.22000000", "248.81870000", 1744894499999, "398216.01261000", 860, "166.66020000", "266720.53113500", "0"], [1744894500000, "1600.22000000", "1600.22000000", "1598.82000000", "1599.14000000", "168.84960000", 1744894559999, "270069.81974500", 793, "47.64470000", "76190.70158500", "0"], [1744894560000, "1599.15000000", "1601.04000000", "1599.01000000", "1600.96000000", "298.77720000", 1744894619999, "478029.82876300", 859, "257.97870000", "412758.18627000", "0"], [1744894620000, "1600.96000000", "1601.10000000", "1600.22000000", "1601.09000000", "110.12690000", 1744894679999, "176267.12099400", 713, "51.88880000", "83046.66646400", "0"], [1744894680000, "1601.08000000", "1601.09000000", "1600.34000000", "1600.85000000", "115.70850000", 1744894739999, "185205.78748600", 817, "69.06200000", "110533.61316600", "0"], [1744894740000, "1600.84000000", "1602.09000000", "1600.40000000", "1601.70000000", "223.39270000", 1744894799999, "357704.78799700", 808, "147.40090000", "236016.38231000", "0"], [1744894800000, "1601.71000000", "1601.77000000", "1601.09000000", "1601.21000000", "184.08740000", 1744894859999, "294796.45679700", 876, "104.17160000", "166819.64071500", "0"], [1744894860000, "1601.22000000", "1601.44000000", "1599.41000000", "1599.50000000", "309.80100000", 1744894919999, "495790.89045500", 2003, "61.44330000", "98332.50331700", "0"], [1744894920000, "1599.51000000", "1600.25000000", "1599.25000000", "1599.25000000", "360.81910000", 1744894979999, "577226.16554600", 1549, "100.17080000", "160235.12150100", "0"], [1744894980000, "1599.25000000", "1599.25000000", "1598.58000000", "1599.23000000", "313.26340000", 1744895039999, "500870.80693500", 874, "232.13280000", "371152.23461200", "0"], [1744895040000, "1599.23000000", "1600.32000000", "1597.93000000", "1598.23000000", "488.67250000", 1744895099999, "781311.82398200", 1412, "249.50150000", "398879.43251200", "0"], [1744895100000, "1598.22000000", "1598.22000000", "1596.47000000", "1597.07000000", "323.32370000", 1744895159999, "516383.03980100", 1588, "126.93690000", "202702.40563900", "0"], [1744895160000, "1597.08000000", "1598.02000000", "1596.24000000", "1598.01000000", "240.26120000", 1744895219999, "383658.86779900", 1090, "126.73030000", "202351.24894500", "0"], [1744895220000, "1598.02000000", "1598.02000000", "1596.23000000", "1596.24000000", "185.65580000", 1744895279999, "296571.76012900", 1217, "34.16470000", "54569.98853400", "0"], [1744895280000, "1596.24000000", "1596.82000000", "1596.02000000", "1596.24000000", "205.90910000", 1744895339999, "328692.08972100", 779, "118.96870000", "189891.82721700", "0"], [1744895340000, "1596.23000000", "1596.79000000", "1595.90000000", "1596.08000000", "197.57860000", 1744895399999, "315366.07080200", 1071, "118.69510000", "189444.13407800", "0"], [1744895400000, "1596.07000000", "1596.08000000", "1594.03000000", "1594.03000000", "249.35810000", 1744895459999, "397703.97424800", 1497, "91.11190000", "145302.21342600", "0"], [1744895460000, "1594.03000000", "1595.73000000", "1594.03000000", "1595.37000000", "305.12010000", 1744895519999, "486678.87248000", 1198, "116.29770000", "185491.51554800", "0"], [1744895520000, "1595.46000000", "1595.67000000", "1595.02000000", "1595.67000000", "90.80480000", 1744895579999, "144860.21745100", 479, "35.06710000", "55944.31502800", "0"], [1744895580000, "1595.67000000", "1595.67000000", "1594.83000000", "1595.18000000", "316.62730000", 1744895639999, "505054.54489000", 696, "256.95210000", "409845.56593000", "0"], [1744895640000, "1595.19000000", "1595.95000000", "1593.55000000", "1593.72000000", "416.60370000", 1744895699999, "664460.61623200", 1598, "215.72680000", "344088.18930400", "0"], [1744895700000, "1593.72000000", "1594.51000000", "1593.53000000", "1593.82000000", "258.13190000", 1744895759999, "411434.91611800", 1068, "135.92340000", "216640.43784200", "0"], [1744895760000, "1593.82000000", "1594.04000000", "1593.34000000", "1593.57000000", "185.33790000", 1744895819999, "295356.48392200", 810, "66.61710000", "106153.73071400", "0"], [1744895820000, "1593.58000000", "1593.58000000", "1592.22000000", "1592.44000000", "362.43050000", 1744895879999, "577217.56739800", 1751, "116.09160000", "184879.74452900", "0"], [1744895880000, "1592.44000000", "1593.08000000", "1591.70000000", "1593.08000000", "299.24660000", 1744895939999, "476478.82779100", 1762, "146.80000000", "233729.61549000", "0"], [1744895940000, "1593.07000000", "1594.83000000", "1593.07000000", "1594.66000000", "262.51300000", 1744895999999, "418529.20689400", 1393, "76.21620000", "121495.97510000", "0"], [1744896000000, "1594.65000000", "1595.38000000", "1593.80000000", "1595.20000000", "493.92140000", 1744896059999, "787655.88859200", 1393, "247.42580000", "394581.28814000", "0"], [1744896060000, "1595.20000000", "1595.67000000", "1594.65000000", "1595.47000000", "150.92910000", 1744896119999, "240745.78070100", 1089, "114.20180000", "182158.41398800", "0"], [1744896120000, "1595.48000000", "1596.84000000", "1595.47000000", "1596.33000000", "171.36690000", 1744896179999, "273497.47331600", 1011, "91.28480000", "145675.16082100", "0"], [1744896180000, "1596.33000000", "1597.12000000", "1596.33000000", "1597.11000000", "134.54630000", 1744896239999, "214835.82454600", 980, "99.98030000", "159641.95101700", "0"], [1744896240000, "1597.10000000", "1597.11000000", "1596.20000000", "1596.21000000", "262.77790000", 1744896299999, "419598.58103700", 896, "182.17600000", "290900.60689700", "0"], [1744896300000, "1596.20000000", "1596.20000000", "1594.22000000", "1594.39000000", "537.49720000", 1744896359999, "857334.64817400", 2213, "253.22110000", "403866.81720300", "0"], [1744896360000, "1594.40000000", "1595.84000000", "1594.40000000", "1595.62000000", "375.13590000", 1744896419999, "598365.78845800", 1279, "216.86160000", "345912.81385000", "0"], [1744896420000, "1595.62000000", "1596.50000000", "1595.39000000", "1595.63000000", "187.07930000", 1744896479999, "298594.03087300", 896, "49.49100000", "78985.78455500", "0"], [1744896480000, "1595.63000000", "1596.43000000", "1595.47000000", "1595.56000000", "55.03520000", 1744896539999, "87832.60007800", 683, "21.73870000", "34694.98393000", "0"], [1744896540000, "1595.57000000", "1596.68000000", "1595.57000000", "1596.23000000", "209.37910000", 1744896599999, "334183.03332600", 1174, "139.13430000", "222058.53894300", "0"], [1744896600000, "1596.23000000", "1597.29000000", "1595.74000000", "1597.28000000", "350.53500000", 1744896659999, "559620.83455300", 2398, "177.26240000", "282977.58625700", "0"], [1744896660000, "1597.28000000", "1597.28000000", "1593.01000000", "1594.48000000", "383.41340000", 1744896719999, "611645.10956600", 3771, "132.56810000", "211453.89783000", "0"], [1744896720000, "1594.49000000", "1596.19000000", "1592.56000000", "1593.73000000", "459.29220000", 1744896779999, "732235.49841900", 3914, "220.95540000", "352247.47448800", "0"], [1744896780000, "1593.73000000", "1594.23000000", "1589.80000000", "1591.20000000", "645.50640000", 1744896839999, "1026986.80097500", 4634, "265.22050000", "421978.41091500", "0"], [1744896840000, "1591.21000000", "1593.68000000", "1591.21000000", "1592.19000000", "661.68110000", 1744896899999, "1053502.25290700", 3898, "357.07450000", "568421.39576800", "0"], [1744896900000, "1592.19000000", "1593.51000000", "1590.00000000", "1593.51000000", "647.56060000", 1744896959999, "1030546.38868300", 4054, "357.44850000", "568876.38177600", "0"], [1744896960000, "1593.51000000", "1593.90000000", "1592.35000000", "1593.22000000", "265.72010000", 1744897019999, "423304.16513700", 2588, "135.70150000", "216181.99457400", "0"], [1744897020000, "1593.21000000", "1593.21000000", "1591.43000000", "1592.20000000", "390.15600000", 1744897079999, "621184.23999100", 2076, "160.86920000", "256135.02965700", "0"], [1744897080000, "1592.20000000", "1593.01000000", "1591.21000000", "1591.65000000", "254.84750000", 1744897139999, "405744.50736200", 2138, "146.04650000", "232510.01237000", "0"], [1744897140000, "1591.65000000", "1591.65000000", "1589.25000000", "1590.95000000", "400.44370000", 1744897199999, "636789.37527100", 2140, "213.33510000", "339236.27638300", "0"], [1744897200000, "1590.95000000", "1591.48000000", "1589.53000000", "1591.39000000", "304.52040000", 1744897259999, "484404.03435900", 2236, "142.51800000", "226689.68723200", "0"], [1744897260000, "1591.40000000", "1593.50000000", "1591.33000000", "1593.47000000", "499.91150000", 1744897319999, "796198.02707900", 1992, "315.46680000", "502422.02685400", "0"], [1744897320000, "1593.49000000", "1594.59000000", "1593.22000000", "1594.54000000", "404.07910000", 1744897379999, "644072.76029900", 1410, "288.29420000", "459530.38320300", "0"], [1744897380000, "1594.55000000", "1597.67000000", "1594.35000000", "1595.89000000", "449.84900000", 1744897439999, "717879.44154800", 2324, "280.15010000", "446982.53086200", "0"], [1744897440000, "1595.89000000", "1597.18000000", "1595.22000000", "1595.40000000", "125.69020000", 1744897499999, "200634.37815000", 1516, "74.24770000", "118508.80621200", "0"], [1744897500000, "1595.41000000", "1595.59000000", "1593.41000000", "1594.96000000", "264.16960000", 1744897559999, "421279.85171200", 1941, "93.47940000", "149065.32090200", "0"], [1744897560000, "1594.96000000", "1594.96000000", "1591.44000000", "1591.44000000", "250.34270000", 1744897619999, "398722.15312900", 1934, "44.32820000", "70602.33230200", "0"], [1744897620000, "1591.44000000", "1592.88000000", "1591.25000000", "1591.32000000", "449.28000000", 1744897679999, "715346.18256200", 2055, "164.87040000", "262461.97647200", "0"], [1744897680000, "1591.31000000", "1592.86000000", "1591.20000000", "1592.86000000", "150.69820000", 1744897739999, "239911.22977200", 1183, "70.26160000", "111851.27043500", "0"], [1744897740000, "1592.86000000", "1593.13000000", "1591.50000000", "1592.95000000", "260.78390000", 1744897799999, "415304.18623700", 1686, "166.68970000", "265441.46246200", "0"], [1744897800000, "1592.96000000", "1594.09000000", "1592.29000000", "1594.09000000", "276.51740000", 1744897859999, "440495.10620600", 1592, "171.07810000", "272532.35775800", "0"], [1744897860000, "1594.09000000", "1595.98000000", "1594.09000000", "1594.54000000", "420.56620000", 1744897919999, "670833.56367500", 1863, "312.64410000", "498669.01274300", "0"], [1744897920000, "1594.54000000", "1595.88000000", "1594.51000000", "1594.86000000", "205.65230000", 1744897979999, "328051.23638200", 1509, "140.94100000", "224815.84321500", "0"], [1744897980000, "1594.87000000", "1597.34000000", "1594.87000000", "1596.60000000", "261.57230000", 1744898039999, "417566.17542100", 1471, "214.56690000", "342513.60363900", "0"], [1744898040000, "1596.59000000", "1597.71000000", "1595.04000000", "1595.05000000", "476.41170000", 1744898099999, "760724.70037000", 2107, "177.17410000", "282934.45874700", "0"], [1744898100000, "1595.04000000", "1595.22000000", "1594.01000000", "1594.07000000", "198.52410000", 1744898159999, "316551.86467100", 1357, "83.07030000", "132456.80567300", "0"], [1744898160000, "1594.07000000", "1594.16000000", "1592.52000000", "1593.21000000", "155.53950000", 1744898219999, "247808.33511100", 1216, "87.01860000", "138621.06746600", "0"], [1744898220000, "1593.21000000", "1593.98000000", "1593.07000000", "1593.27000000", "280.97360000", 1744898279999, "447748.89984600", 1070, "111.89190000", "178283.61436300", "0"], [1744898280000, "1593.27000000", "1593.27000000", "1591.84000000", "1592.03000000", "229.14750000", 1744898339999, "364884.60328200", 1064, "53.49780000", "85176.09553100", "0"], [1744898340000, "1592.02000000", "1594.03000000", "1591.84000000", "1593.78000000", "149.08880000", 1744898399999, "237571.21163700", 938, "46.32800000", "73799.32239300", "0"], [1744898400000, "1593.77000000", "1593.89000000", "1591.84000000", "1593.79000000", "363.21450000", 1744898459999, "578496.29850400", 2091, "242.82740000", "386725.67173000", "0"], [1744898460000, "1593.78000000", "1594.55000000", "1593.19000000", "1593.44000000", "362.47320000", 1744898519999, "577769.05722200", 2285, "154.19240000", "245766.82568600", "0"], [1744898520000, "1593.45000000", "1594.34000000", "1592.82000000", "1593.28000000", "230.77990000", 1744898579999, "367741.73780200", 1605, "115.50730000", "184032.87631200", "0"], [1744898580000, "1593.29000000", "1593.29000000", "1590.21000000", "1591.24000000", "347.11910000", 1744898639999, "552399.81931100", 2089, "94.48460000", "150307.09905800", "0"], [1744898640000, "1591.24000000", "1591.42000000", "1590.24000000", "1590.96000000", "545.74630000", 1744898699999, "868206.67535200", 1831, "231.94950000", "368936.74594000", "0"], [1744898700000, "1590.97000000", "1591.21000000", "1589.68000000", "1591.20000000", "411.93330000", 1744898759999, "655198.16798300", 1932, "216.92220000", "345048.64701400", "0"], [1744898760000, "1591.20000000", "1592.39000000", "1590.48000000", "1591.33000000", "883.81610000", 1744898819999, "1406690.16775900", 2464, "318.66310000", "507131.67838400", "0"], [1744898820000, "1591.33000000", "1591.33000000", "1586.00000000", "1587.79000000", "1222.23700000", 1744898879999, "1940793.77852100", 5273, "469.74820000", "745740.74978200", "0"], [1744898880000, "1587.79000000", "1587.99000000", "1583.64000000", "1586.08000000", "1452.36280000", 1744898939999, "2302996.27637300", 5239, "665.80850000", "1055631.02665800", "0"], [1744898940000, "1586.08000000", "1586.48000000", "1582.79000000", "1585.89000000", "656.37130000", 1744898999999, "1040079.92742900", 3425, "316.85280000", "502061.53061800", "0"], [1744899000000, "1585.88000000", "1586.59000000", "1584.01000000", "1586.59000000", "451.86790000", 1744899059999, "716288.93421600", 3114, "232.43280000", "368420.92953200", "0"], [1744899060000, "1586.59000000", "1587.32000000", "1585.13000000", "1587.32000000", "412.61730000", 1744899119999, "654374.43427400", 2324, "212.36540000", "336770.07452000", "0"], [1744899120000, "1587.35000000", "1588.70000000", "1587.34000000", "1587.95000000", "342.00010000", 1744899179999, "543207.74302500", 1621, "217.75480000", "345870.40749800", "0"], [1744899180000, "1587.94000000", "1588.20000000", "1584.94000000", "1585.04000000", "222.00390000", 1744899239999, "352247.95398700", 1725, "42.21100000", "66977.68991300", "0"], [1744899240000, "1585.04000000", "1585.53000000", "1584.35000000", "1585.53000000", "344.75180000", 1744899299999, "546384.05564600", 1602, "220.69380000", "349749.63050000", "0"], [1744899300000, "1585.53000000", "1586.56000000", "1585.28000000", "1585.81000000", "572.14680000", 1744899359999, "907389.26223200", 1980, "316.45280000", "501856.28660200", "0"], [1744899360000, "1585.81000000", "1586.00000000", "1583.22000000", "1584.33000000", "327.75270000", 1744899419999, "519344.55228200", 1868, "131.48830000", "208354.73111700", "0"], [1744899420000, "1584.33000000", "1584.33000000", "1582.79000000", "1583.19000000", "533.49350000", 1744899479999, "844646.65702800", 1854, "186.19850000", "294776.76936900", "0"], [1744899480000, "1583.17000000", "1583.17000000", "1578.15000000", "1579.97000000", "1751.58600000", 1744899539999, "2767133.07140600", 5163, "464.02680000", "732965.01224600", "0"], [1744899540000, "1579.97000000", "1580.67000000", "1578.57000000", "1580.58000000", "1152.00220000", 1744899599999, "1819926.57170300", 2906, "750.62320000", "1185894.58280500", "0"], [1744899600000, "1580.58000000", "1581.34000000", "1579.46000000", "1579.71000000", "272.31340000", 1744899659999, "430350.51981200", 1729, "129.15590000", "204100.96569800", "0"], [1744899660000, "1579.70000000", "1580.05000000", "1576.61000000", "1579.14000000", "847.03260000", 1744899719999, "1336637.82692500", 3528, "288.72040000", "455548.42034400", "0"], [1744899720000, "1579.15000000", "1581.60000000", "1579.15000000", "1580.49000000", "422.47490000", 1744899779999, "667688.06371100", 2273, "199.96240000", "315987.47951900", "0"], [1744899780000, "1580.50000000", "1582.12000000", "1579.80000000", "1580.86000000", "312.29110000", 1744899839999, "493646.62997800", 1837, "205.75530000", "325223.52885800", "0"], [1744899840000, "1580.86000000", "1580.86000000", "1578.41000000", "1579.83000000", "390.42970000", 1744899899999, "616555.55555800", 2154, "190.07980000", "300138.75286300", "0"], [1744899900000, "1579.84000000", "1581.44000000", "1578.70000000", "1581.30000000", "246.73160000", 1744899959999, "389769.90488100", 1526, "79.32120000", "125330.32407500", "0"], [1744899960000, "1581.31000000", "1581.31000000", "1579.60000000", "1580.66000000", "235.44020000", 1744900019999, "372063.20463600", 1790, "101.06890000", "159706.00939700", "0"], [1744900020000, "1580.66000000", "1580.66000000", "1577.41000000", "1578.59000000", "376.88350000", 1744900079999, "595044.22385700", 2358, "145.00210000", "228888.48149900", "0"], [1744900080000, "1578.59000000", "1578.59000000", "1576.81000000", "1576.82000000", "222.29150000", 1744900139999, "350650.48218000", 1353, "65.32500000", "103036.34443600", "0"], [1744900140000, "1576.82000000", "1577.10000000", "1575.12000000", "1576.52000000", "824.79480000", 1744900199999, "1299742.25165300", 3033, "261.28230000", "411711.68540500", "0"], [1744900200000, "1576.53000000", "1578.50000000", "1576.13000000", "1576.26000000", "530.74060000", 1744900259999, "836969.50629100", 3229, "256.59280000", "404555.24439400", "0"], [1744900260000, "1576.27000000", "1577.29000000", "1572.73000000", "1574.68000000", "1019.64270000", 1744900319999, "1605389.77266100", 5128, "341.90110000", "538274.31233900", "0"], [1744900320000, "1574.69000000", "1576.07000000", "1573.36000000", "1575.70000000", "388.23900000", 1744900379999, "611390.62175800", 2719, "227.83480000", "358752.56262500", "0"], [1744900380000, "1575.70000000", "1575.91000000", "1574.26000000", "1574.85000000", "627.97050000", 1744900439999, "989166.79535600", 2820, "430.93520000", "678797.64966400", "0"], [1744900440000, "1574.85000000", "1574.86000000", "1570.10000000", "1571.78000000", "1428.26590000", 1744900499999, "2244707.89181800", 5360, "589.11940000", "925682.55386300", "0"], [1744900500000, "1571.79000000", "1571.79000000", "1567.59000000", "1568.88000000", "1785.48240000", 1744900559999, "2802527.72579700", 6607, "608.62840000", "955150.49313200", "0"], [1744900560000, "1568.87000000", "1568.87000000", "1567.12000000", "1567.89000000", "705.26420000", 1744900619999, "1105726.02819700", 4040, "402.14060000", "630463.08471400", "0"], [1744900620000, "1567.90000000", "1568.38000000", "1563.38000000", "1566.69000000", "1700.88660000", 1744900679999, "2662031.40973300", 6582, "825.59200000", "1291986.44486700", "0"], [1744900680000, "1566.69000000", "1566.93000000", "1563.20000000", "1565.55000000", "742.07540000", 1744900739999, "1161596.05582800", 4045, "390.51130000", "611223.42291700", "0"], [1744900740000, "1565.56000000", "1567.22000000", "1564.49000000", "1567.22000000", "685.45540000", 1744900799999, "1073186.11747500", 3303, "415.56740000", "650611.18356900", "0"], [1744900800000, "1567.24000000", "1568.59000000", "1564.58000000", "1568.59000000", "927.90960000", 1744900859999, "1452981.66691200", 3108, "395.12730000", "618770.37173800", "0"], [1744900860000, "1568.59000000", "1572.30000000", "1567.90000000", "1571.87000000", "980.87630000", 1744900919999, "1540720.50363800", 4034, "633.06320000", "994284.74238600", "0"], [1744900920000, "1571.87000000", "1571.96000000", "1569.71000000", "1570.84000000", "580.98020000", 1744900979999, "912497.20678300", 2869, "313.18150000", "491793.19684200", "0"], [1744900980000, "1570.83000000", "1572.89000000", "1570.61000000", "1572.59000000", "921.93560000", 1744901039999, "1449456.99696800", 3169, "563.46480000", "885819.17655900", "0"], [1744901040000, "1572.59000000", "1574.50000000", "1572.47000000", "1574.42000000", "759.30570000", 1744901099999, "1194942.96158300", 2564, "403.05130000", "634243.48841600", "0"], [1744901100000, "1574.43000000", "1574.43000000", "1571.77000000", "1571.89000000", "718.28180000", 1744901159999, "1129557.98614800", 2089, "392.45750000", "616993.91608200", "0"], [1744901160000, "1571.89000000", "1572.77000000", "1571.10000000", "1572.76000000", "385.27230000", 1744901219999, "605508.56792200", 1706, "261.36410000", "410758.79411000", "0"], [1744901220000, "1572.77000000", "1574.46000000", "1571.64000000", "1571.87000000", "387.30660000", 1744901279999, "609437.10224000", 1891, "159.76710000", "251343.60764900", "0"], [1744901280000, "1571.87000000", "1572.99000000", "1571.10000000", "1572.93000000", "306.90590000", 1744901339999, "482482.63060000", 1989, "183.30830000", "288179.26962800", "0"], [1744901340000, "1572.92000000", "1574.54000000", "1572.50000000", "1573.44000000", "623.44940000", 1744901399999, "981027.67185400", 2313, "399.84210000", "629128.26256200", "0"], [1744901400000, "1573.44000000", "1574.50000000", "1573.00000000", "1573.02000000", "296.16500000", 1744901459999, "466110.70651400", 1615, "171.02850000", "269176.31028600", "0"], [1744901460000, "1573.01000000", "1574.38000000", "1572.37000000", "1572.48000000", "422.31340000", 1744901519999, "664411.26137700", 1922, "226.13530000", "355773.17496000", "0"], [1744901520000, "1572.48000000", "1574.25000000", "1570.10000000", "1570.15000000", "536.07980000", 1744901579999, "842763.26651400", 1965, "180.96500000", "284610.86913000", "0"], [1744901580000, "1570.16000000", "1571.79000000", "1570.16000000", "1571.11000000", "223.77360000", 1744901639999, "351591.50206800", 1672, "92.75340000", "145705.84823400", "0"], [1744901640000, "1571.11000000", "1573.49000000", "1571.10000000", "1572.83000000", "276.34140000", 1744901699999, "434682.74374300", 1669, "188.59060000", "296633.82155900", "0"], [1744901700000, "1572.83000000", "1573.56000000", "1572.11000000", "1572.98000000", "202.74630000", 1744901759999, "318893.85908900", 1493, "103.51960000", "162820.37820600", "0"], [1744901760000, "1572.98000000", "1573.32000000", "1571.77000000", "1571.97000000", "253.50840000", 1744901819999, "398655.73653100", 1792, "114.10840000", "179439.76568200", "0"], [1744901820000, "1571.92000000", "1571.92000000", "1570.00000000", "1570.78000000", "277.68900000", 1744901879999, "436112.54292700", 1208, "97.76310000", "153528.52786200", "0"], [1744901880000, "1570.78000000", "1571.11000000", "1570.00000000", "1570.47000000", "196.48950000", 1744901939999, "308549.76873900", 1038, "81.43800000", "127873.39474000", "0"], [1744901940000, "1570.46000000", "1570.47000000", "1569.51000000", "1569.91000000", "286.40340000", 1744901999999, "449661.63720400", 952, "66.85430000", "104952.62054100", "0"], [1744902000000, "1569.91000000", "1571.76000000", "1569.90000000", "1571.76000000", "418.27550000", 1744902059999, "657014.81741600", 2418, "267.97840000", "420898.32839200", "0"], [1744902060000, "1571.77000000", "1573.49000000", "1571.40000000", "1571.98000000", "289.10700000", 1744902119999, "454572.34966100", 1659, "169.40400000", "266350.95857100", "0"], [1744902120000, "1571.99000000", "1573.46000000", "1571.40000000", "1572.80000000", "239.78670000", 1744902179999, "376949.36499500", 1365, "141.02490000", "221686.21949800", "0"], [1744902180000, "1572.80000000", "1573.00000000", "1571.52000000", "1573.00000000", "223.13730000", 1744902239999, "350832.28364500", 1234, "135.22380000", "212587.49398100", "0"], [1744902240000, "1573.02000000", "1573.12000000", "1571.41000000", "1571.98000000", "316.26160000", 1744902299999, "497237.19265700", 1369, "101.21020000", "159095.37925300", "0"], [1744902300000, "1571.98000000", "1577.67000000", "1571.40000000", "1576.97000000", "1318.27020000", 1744902359999, "2077551.02898100", 4055, "830.44440000", "1308503.09478500", "0"], [1744902360000, "1576.97000000", "1583.02000000", "1576.97000000", "1581.23000000", "3184.14820000", 1744902419999, "5034669.93044600", 6785, "1916.90410000", "3030670.33866700", "0"], [1744902420000, "1581.20000000", "1585.04000000", "1580.72000000", "1582.00000000", "2446.62180000", 1744902479999, "3871626.92943700", 4920, "1255.12190000", "1985938.67973800", "0"], [1744902480000, "1582.00000000", "1585.68000000", "1581.94000000", "1583.45000000", "815.31680000", 1744902539999, "1291253.16612600", 4725, "474.16700000", "750910.59904700", "0"], [1744902540000, "1583.44000000", "1584.17000000", "1582.26000000", "1582.36000000", "280.47080000", 1744902599999, "444005.40754900", 2257, "120.65440000", "191004.90857900", "0"], [1744902600000, "1582.36000000", "1584.70000000", "1581.41000000", "1584.70000000", "608.73150000", 1744902659999, "963435.59615900", 2890, "396.84860000", "628112.36650000", "0"], [1744902660000, "1584.70000000", "1584.87000000", "1583.08000000", "1584.82000000", "337.27610000", 1744902719999, "534271.41167300", 1749, "205.51640000", "325531.55831300", "0"], [1744902720000, "1584.81000000", "1587.68000000", "1584.30000000", "1585.66000000", "793.61540000", 1744902779999, "1258770.57878300", 3186, "484.26340000", "768048.30479400", "0"], [1744902780000, "1585.65000000", "1586.72000000", "1585.01000000", "1585.26000000", "327.94370000", 1744902839999, "520064.07256300", 1845, "212.83210000", "337484.02729000", "0"], [1744902840000, "1585.27000000", "1585.99000000", "1584.40000000", "1584.89000000", "292.79420000", 1744902899999, "464066.53993700", 1618, "172.86200000", "273964.98800500", "0"], [1744902900000, "1584.90000000", "1584.90000000", "1582.72000000", "1582.73000000", "748.05240000", 1744902959999, "1184973.59918200", 2650, "391.10330000", "619488.86311800", "0"], [1744902960000, "1582.73000000", "1583.00000000", "1580.56000000", "1580.56000000", "374.02640000", 1744903019999, "591699.00194200", 2137, "162.01660000", "256291.30421900", "0"], [1744903020000, "1580.57000000", "1583.63000000", "1580.27000000", "1583.35000000", "377.48810000", 1744903079999, "597287.87104000", 1897, "276.43830000", "437394.92897400", "0"], [1744903080000, "1583.35000000", "1584.90000000", "1582.63000000", "1584.45000000", "403.07690000", 1744903139999, "638526.63053000", 1999, "229.84720000", "364100.57927000", "0"], [1744903140000, "1584.44000000", "1586.96000000", "1584.44000000", "1584.64000000", "613.57080000", 1744903199999, "972859.34947000", 2255, "357.03340000", "566027.87800100", "0"], [1744903200000, "1584.60000000", "1584.70000000", "1581.17000000", "1582.09000000", "505.14190000", 1744903259999, "799403.55552000", 2398, "178.26390000", "282110.92348600", "0"], [1744903260000, "1582.10000000", "1582.10000000", "1580.00000000", "1580.65000000", "218.39380000", 1744903319999, "345321.31609900", 1141, "104.85920000", "165793.14713400", "0"], [1744903320000, "1580.64000000", "1581.09000000", "1579.32000000", "1579.57000000", "336.72880000", 1744903379999, "532087.91821800", 1754, "100.33680000", "158521.47726900", "0"], [1744903380000, "1579.57000000", "1581.70000000", "1579.57000000", "1581.36000000", "294.34200000", 1744903439999, "465260.01358400", 1994, "183.47690000", "289981.63517500", "0"], [1744903440000, "1581.36000000", "1581.36000000", "1580.31000000", "1580.90000000", "277.56980000", 1744903499999, "438718.40537700", 970, "208.55400000", "329616.88494800", "0"], [1744903500000, "1580.89000000", "1581.28000000", "1578.63000000", "1580.43000000", "206.25940000", 1744903559999, "325891.81429000", 1525, "75.50120000", "119291.53818500", "0"], [1744903560000, "1580.43000000", "1582.75000000", "1580.43000000", "1581.17000000", "392.79850000", 1744903619999, "621376.71640800", 1948, "188.10400000", "297536.68413800", "0"], [1744903620000, "1581.16000000", "1581.16000000", "1579.68000000", "1579.91000000", "245.88600000", 1744903679999, "388564.00043800", 1264, "107.35820000", "169641.10495000", "0"], [1744903680000, "1579.90000000", "1579.91000000", "1578.73000000", "1579.14000000", "352.01340000", 1744903739999, "555919.18721900", 1505, "97.63420000", "154167.61951600", "0"], [1744903740000, "1579.14000000", "1579.15000000", "1578.09000000", "1579.15000000", "228.73700000", 1744903799999, "361088.24677600", 968, "53.74420000", "84835.86357700", "0"], [1744903800000, "1579.15000000", "1580.96000000", "1579.14000000", "1580.74000000", "301.77390000", 1744903859999, "476826.47578600", 1916, "148.14120000", "234048.37785600", "0"], [1744903860000, "1580.75000000", "1582.59000000", "1580.75000000", "1581.89000000", "224.38410000", 1744903919999, "354976.22326300", 1851, "129.58990000", "204999.07672000", "0"], [1744903920000, "1581.89000000", "1583.63000000", "1581.88000000", "1583.62000000", "136.06140000", 1744903979999, "215375.61352800", 1342, "108.21780000", "171300.30615600", "0"], [1744903980000, "1583.63000000", "1584.44000000", "1583.18000000", "1584.44000000", "155.38690000", 1744904039999, "246071.64652000", 1624, "100.33500000", "158881.66780600", "0"], [1744904040000, "1584.45000000", "1584.72000000", "1582.41000000", "1582.57000000", "229.61250000", 1744904099999, "363623.63447800", 1731, "78.04370000", "123594.69873600", "0"], [1744904100000, "1582.58000000", "1583.72000000", "1582.30000000", "1582.78000000", "291.04550000", 1744904159999, "460680.63931300", 1948, "206.23640000", "326420.80546400", "0"], [1744904160000, "1582.78000000", "1583.59000000", "1582.54000000", "1583.46000000", "675.32600000", 1744904219999, "1069024.43135500", 1698, "338.48150000", "535780.78467700", "0"], [1744904220000, "1583.46000000", "1587.09000000", "1583.46000000", "1586.71000000", "390.97640000", 1744904279999, "620011.86713500", 1970, "303.07970000", "480564.43540400", "0"], [1744904280000, "1586.71000000", "1587.51000000", "1585.44000000", "1585.51000000", "260.91870000", 1744904339999, "413928.94441700", 1939, "126.96770000", "201444.03952000", "0"], [1744904340000, "1585.51000000", "1587.29000000", "1585.50000000", "1587.18000000", "194.51160000", 1744904399999, "308572.91480800", 1571, "117.84510000", "186930.67999300", "0"], [1744904400000, "1587.19000000", "1587.37000000", "1586.34000000", "1586.64000000", "233.29620000", 1744904459999, "370216.69704500", 1553, "97.39490000", "154549.87010400", "0"], [1744904460000, "1586.64000000", "1586.76000000", "1584.89000000", "1585.51000000", "499.19290000", 1744904519999, "791512.21681800", 2168, "323.98200000", "513687.80621600", "0"], [1744904520000, "1585.51000000", "1585.51000000", "1583.30000000", "1583.30000000", "162.10330000", 1744904579999, "256819.27002700", 1203, "35.34150000", "55987.66513100", "0"], [1744904580000, "1583.31000000", "1583.98000000", "1583.25000000", "1583.62000000", "113.04040000", 1744904639999, "179004.38293600", 810, "52.38440000", "82947.63876900", "0"], [1744904640000, "1583.63000000", "1583.63000000", "1582.33000000", "1582.94000000", "210.85360000", 1744904699999, "333750.06760700", 1021, "64.40970000", "101932.13428400", "0"], [1744904700000, "1582.94000000", "1583.84000000", "1582.83000000", "1582.83000000", "168.36810000", 1744904759999, "266585.15734100", 1356, "88.48510000", "140102.67480400", "0"], [1744904760000, "1582.80000000", "1584.26000000", "1581.57000000", "1583.91000000", "170.82420000", 1744904819999, "270360.20530900", 1303, "97.46700000", "154263.66880100", "0"], [1744904820000, "1583.91000000", "1584.17000000", "1582.84000000", "1583.75000000", "186.92360000", 1744904879999, "295996.71312600", 1541, "69.19890000", "109582.23859600", "0"], [1744904880000, "1583.76000000", "1585.13000000", "1583.52000000", "1584.41000000", "157.61330000", 1744904939999, "249739.34268000", 1247, "81.65870000", "129380.22328800", "0"], [1744904940000, "1584.42000000", "1584.48000000", "1582.75000000", "1583.44000000", "161.35330000", 1744904999999, "255477.58742500", 1093, "95.60710000", "151367.86110000", "0"], [1744905000000, "1583.45000000", "1585.07000000", "1582.83000000", "1584.59000000", "335.89810000", 1744905059999, "532126.38881500", 1656, "197.34930000", "312640.44871100", "0"], [1744905060000, "1584.58000000", "1586.61000000", "1583.57000000", "1586.58000000", "268.01210000", 1744905119999, "424882.48169800", 1593, "191.26510000", "303204.94977300", "0"], [1744905120000, "1586.58000000", "1587.19000000", "1585.68000000", "1585.76000000", "311.47860000", 1744905179999, "494174.15436800", 1737, "174.05610000", "276150.75961900", "0"], [1744905180000, "1585.75000000", "1585.75000000", "1583.56000000", "1583.70000000", "305.19560000", 1744905239999, "483581.73131200", 1115, "121.82980000", "192971.26596300", "0"], [1744905240000, "1583.71000000", "1583.92000000", "1583.16000000", "1583.91000000", "210.72790000", 1744905299999, "333663.80658900", 830, "170.27770000", "269606.96951700", "0"], [1744905300000, "1583.91000000", "1585.32000000", "1583.85000000", "1584.77000000", "100.95540000", 1744905359999, "159991.99903100", 829, "54.85040000", "86919.86224800", "0"], [1744905360000, "1584.77000000", "1585.30000000", "1584.17000000", "1584.33000000", "169.50980000", 1744905419999, "268637.05461900", 1000, "85.43080000", "135383.03792800", "0"], [1744905420000, "1584.33000000", "1584.45000000", "1582.85000000", "1582.85000000", "142.98220000", 1744905479999, "226442.62703900", 842, "33.48000000", "53030.58860900", "0"], [1744905480000, "1582.85000000", "1583.14000000", "1582.27000000", "1582.38000000", "93.39570000", 1744905539999, "147819.92292000", 815, "38.11230000", "60317.80844900", "0"], [1744905540000, "1582.39000000", "1583.17000000", "1582.39000000", "1583.17000000", "68.97610000", 1744905599999, "109174.92531800", 366, "51.05350000", "80807.55975400", "0"], [1744905600000, "1583.17000000", "1584.24000000", "1582.46000000", "1583.10000000", "1214.48630000", 1744905659999, "1923195.94483200", 3837, "624.12740000", "988287.99916500", "0"], [1744905660000, "1583.10000000", "1583.92000000", "1582.24000000", "1582.71000000", "491.61960000", 1744905719999, "778249.73688000", 2784, "150.63810000", "238430.57863800", "0"], [1744905720000, "1582.70000000", "1584.13000000", "1582.48000000", "1582.67000000", "296.20280000", 1744905779999, "468966.21999400", 1982, "109.90470000", "173990.55319200", "0"], [1744905780000, "1582.66000000", "1582.67000000", "1579.42000000", "1580.68000000", "733.33080000", 1744905839999, "1159147.29923500", 2853, "260.34500000", "411485.49048900", "0"], [1744905840000, "1580.69000000", "1581.50000000", "1578.00000000", "1578.43000000", "410.34710000", 1744905899999, "648196.90652400", 2686, "125.79700000", "198694.64257800", "0"], [1744905900000, "1578.43000000", "1586.47000000", "1577.68000000", "1584.23000000", "2500.98440000", 1744905959999, "3959159.61775600", 7803, "1306.87750000", "2068427.08995700", "0"], [1744905960000, "1584.23000000", "1586.64000000", "1583.29000000", "1583.52000000", "852.15760000", 1744906019999, "1350853.09580000", 4697, "335.06860000", "531116.93782200", "0"], [1744906020000, "1583.52000000", "1588.96000000", "1583.52000000", "1588.87000000", "2167.79020000", 1744906079999, "3439618.37701100", 4995, "1526.43110000", "2421917.74428100", "0"], [1744906080000, "1588.88000000", "1592.13000000", "1588.14000000", "1591.47000000", "3171.37680000", 1744906139999, "5044509.56484600", 7184, "1769.92940000", "2815394.64955700", "0"], [1744906140000, "1591.47000000", "1591.75000000", "1588.02000000", "1589.82000000", "841.03820000", 1744906199999, "1337190.45125600", 3899, "347.36030000", "552207.96004400", "0"], [1744906200000, "1589.83000000", "1590.50000000", "1586.90000000", "1586.91000000", "551.17660000", 1744906259999, "875260.39622700", 2525, "161.89360000", "257042.08734700", "0"], [1744906260000, "1586.90000000", "1589.96000000", "1586.35000000", "1589.10000000", "787.94670000", 1744906319999, "1251630.27592600", 3606, "495.52840000", "787006.46366300", "0"], [1744906320000, "1589.10000000", "1589.20000000", "1585.44000000", "1585.54000000", "565.16310000", 1744906379999, "896708.10804800", 3123, "299.93530000", "475822.35937000", "0"], [1744906380000, "1585.54000000", "1587.83000000", "1583.36000000", "1586.32000000", "944.79050000", 1744906439999, "1498489.67810100", 4121, "469.29320000", "744421.05277900", "0"], [1744906440000, "1586.33000000", "1588.69000000", "1586.33000000", "1588.69000000", "629.20430000", 1744906499999, "998748.49989100", 3383, "420.05190000", "666741.39122700", "0"], [1744906500000, "1588.70000000", "1589.57000000", "1587.87000000", "1589.57000000", "287.66660000", 1744906559999, "457039.82886300", 2182, "147.55190000", "234430.06592100", "0"], [1744906560000, "1589.57000000", "1591.38000000", "1589.57000000", "1590.72000000", "293.45400000", 1744906619999, "466804.74926000", 2336, "193.52460000", "307829.91763500", "0"], [1744906620000, "1590.73000000", "1594.19000000", "1590.30000000", "1592.71000000", "2871.82280000", 1744906679999, "4571417.40131400", 4373, "1573.64160000", "2504578.27326600", "0"], [1744906680000, "1592.72000000", "1593.00000000", "1591.37000000", "1592.87000000", "693.50320000", 1744906739999, "1104353.71759400", 3088, "288.97080000", "460173.58973100", "0"], [1744906740000, "1592.87000000", "1596.79000000", "1592.87000000", "1595.05000000", "990.73840000", 1744906799999, "1580640.60241400", 3738, "682.87660000", "1089349.69503700", "0"], [1744906800000, "1595.04000000", "1597.21000000", "1594.01000000", "1594.39000000", "2605.52610000", 1744906859999, "4157955.30549800", 3811, "524.30270000", "836669.77854100", "0"], [1744906860000, "1594.39000000", "1596.41000000", "1594.18000000", "1595.87000000", "326.77270000", 1744906919999, "521326.33105400", 1779, "220.27180000", "351405.76387800", "0"], [1744906920000, "1595.87000000", "1600.21000000", "1595.54000000", "1598.71000000", "1668.00500000", 1744906979999, "2666392.61073300", 4457, "1171.08360000", "1872102.72020700", "0"], [1744906980000, "1598.70000000", "1602.00000000", "1598.65000000", "1601.41000000", "1115.56330000", 1744907039999, "1785502.59249400", 3741, "536.81880000", "859147.26760300", "0"], [1744907040000, "1601.41000000", "1608.12000000", "1601.02000000", "1606.56000000", "4499.40490000", 1744907099999, "7226217.88447700", 7290, "3319.64570000", "5331679.97747400", "0"], [1744907100000, "1606.56000000", "1608.38000000", "1604.39000000", "1605.25000000", "1165.57380000", 1744907159999, "1872345.45154200", 4792, "516.97010000", "830435.73006600", "0"], [1744907160000, "1605.25000000", "1609.49000000", "1604.36000000", "1608.51000000", "1269.45460000", 1744907219999, "2040805.07041100", 3559, "908.43390000", "1460453.15549300", "0"], [1744907220000, "1608.51000000", "1610.74000000", "1605.29000000", "1605.58000000", "1544.12060000", 1744907279999, "2484269.35608000", 5606, "1060.95810000", "1707125.48275400", "0"], [1744907280000, "1605.58000000", "1607.44000000", "1605.11000000", "1605.46000000", "459.53200000", 1744907339999, "738041.85198800", 2865, "182.91190000", "293795.19230200", "0"], [1744907340000, "1605.45000000", "1605.82000000", "1604.47000000", "1604.91000000", "395.05410000", 1744907399999, "634131.74838700", 2330, "151.65730000", "243428.04022900", "0"], [1744907400000, "1604.91000000", "1607.01000000", "1603.10000000", "1603.21000000", "4443.64310000", 1744907459999, "7135885.20673800", 4992, "2199.34210000", "3531124.36283800", "0"], [1744907460000, "1603.21000000", "1607.97000000", "1603.10000000", "1607.97000000", "857.67750000", 1744907519999, "1376660.11488700", 3066, "552.77200000", "887327.47930100", "0"], [1744907520000, "1607.97000000", "1608.28000000", "1605.60000000", "1605.92000000", "462.22020000", 1744907579999, "742730.56277200", 2367, "210.03070000", "337399.62271100", "0"], [1744907580000, "1605.94000000", "1608.83000000", "1605.94000000", "1608.38000000", "401.02720000", 1744907639999, "644862.72470000", 2417, "218.70530000", "351652.90949300", "0"], [1744907640000, "1608.38000000", "1610.72000000", "1608.38000000", "1610.11000000", "777.37070000", 1744907699999, "1251339.47386600", 3052, "524.35940000", "844037.01087800", "0"], [1744907700000, "1610.12000000", "1616.96000000", "1610.11000000", "1613.47000000", "3190.70400000", 1744907759999, "5148384.55807300", 8235, "2194.20960000", "3539749.95198300", "0"], [1744907760000, "1613.46000000", "1615.75000000", "1610.37000000", "1612.02000000", "1872.36890000", 1744907819999, "3021059.10654100", 4681, "595.48730000", "960638.15250900", "0"], [1744907820000, "1612.02000000", "1613.22000000", "1610.30000000", "1610.49000000", "956.51450000", 1744907879999, "1541351.52085500", 2569, "371.51360000", "598746.49686200", "0"], [1744907880000, "1610.50000000", "1611.17000000", "1608.46000000", "1608.95000000", "749.78230000", 1744907939999, "1207034.92963700", 3055, "279.77670000", "450390.68710300", "0"], [1744907940000, "1608.94000000", "1609.17000000", "1604.24000000", "1604.62000000", "1718.77900000", 1744907999999, "2761905.56602500", 4658, "773.41020000", "1242742.76415600", "0"], [1744908000000, "1604.62000000", "1605.28000000", "1604.33000000", "1604.91000000", "1073.91200000", 1744908059999, "1723594.26475800", 3295, "580.92920000", "932352.46110700", "0"], [1744908060000, "1604.92000000", "1607.84000000", "1604.92000000", "1606.40000000", "1120.20790000", 1744908119999, "1799489.94741400", 3699, "676.58910000", "1086911.64914200", "0"], [1744908120000, "1606.41000000", "1607.06000000", "1604.44000000", "1604.69000000", "548.76730000", 1744908179999, "881032.15661300", 2797, "313.26930000", "502886.46675300", "0"], [1744908180000, "1604.68000000", "1605.57000000", "1601.25000000", "1601.26000000", "1738.41900000", 1744908239999, "2786359.79854900", 5896, "840.15890000", "1346381.69217600", "0"], [1744908240000, "1601.26000000", "1601.93000000", "1600.25000000", "1600.53000000", "1051.42370000", 1744908299999, "1683313.97863100", 3178, "465.02780000", "744447.74481100", "0"], [1744908300000, "1600.53000000", "1601.99000000", "1598.54000000", "1598.89000000", "1173.37550000", 1744908359999, "1877261.30699300", 4169, "495.07090000", "792142.34968600", "0"], [1744908360000, "1598.90000000", "1602.22000000", "1598.68000000", "1601.17000000", "793.15910000", 1744908419999, "1269454.09228000", 3268, "452.69340000", "724631.18445600", "0"], [1744908420000, "1601.17000000", "1603.31000000", "1600.66000000", "1601.83000000", "717.08510000", 1744908479999, "1148889.12040400", 3367, "436.33090000", "699030.92616500", "0"], [1744908480000, "1601.83000000", "1604.19000000", "1601.31000000", "1601.51000000", "806.25560000", 1744908539999, "1292232.20640600", 3263, "493.85650000", "791468.86309800", "0"], [1744908540000, "1601.52000000", "1603.43000000", "1601.00000000", "1602.91000000", "532.03180000", 1744908599999, "852352.93051200", 2386, "348.48670000", "558292.20857700", "0"], [1744908600000, "1602.91000000", "1605.12000000", "1602.90000000", "1604.15000000", "569.01230000", 1744908659999, "912974.72268300", 2081, "346.80630000", "556414.49552800", "0"], [1744908660000, "1604.14000000", "1605.62000000", "1602.81000000", "1602.81000000", "615.79950000", 1744908719999, "988053.18095600", 1835, "287.20470000", "460861.87730600", "0"], [1744908720000, "1602.82000000", "1604.62000000", "1602.30000000", "1604.08000000", "244.19080000", 1744908779999, "391565.86902200", 1501, "107.08650000", "171688.37758300", "0"], [1744908780000, "1604.08000000", "1605.13000000", "1603.97000000", "1604.25000000", "891.34770000", 1744908839999, "1430262.05782800", 1177, "750.06390000", "1203600.20540800", "0"], [1744908840000, "1604.25000000", "1605.00000000", "1602.71000000", "1603.11000000", "1100.57420000", 1744908899999, "1765430.86678700", 1642, "589.48830000", "945657.10118300", "0"], [1744908900000, "1603.11000000", "1605.23000000", "1603.10000000", "1604.94000000", "483.34100000", 1744908959999, "775401.57295900", 1832, "308.44120000", "494826.93936000", "0"], [1744908960000, "1604.94000000", "1607.92000000", "1604.94000000", "1605.87000000", "528.37710000", 1744909019999, "848874.14327300", 2391, "307.16710000", "493373.08043100", "0"], [1744909020000, "1605.87000000", "1606.09000000", "1605.27000000", "1606.08000000", "255.26550000", 1744909079999, "409910.20362400", 1203, "97.54130000", "156621.90290100", "0"], [1744909080000, "1606.09000000", "1606.35000000", "1605.67000000", "1606.35000000", "233.86180000", 1744909139999, "375555.49685000", 740, "121.04330000", "194384.05943600", "0"], [1744909140000, "1606.35000000", "1606.91000000", "1605.22000000", "1605.38000000", "185.98230000", 1744909199999, "298714.00664900", 951, "73.55680000", "118147.56197500", "0"], [1744909200000, "1605.38000000", "1605.99000000", "1604.28000000", "1605.49000000", "501.91150000", 1744909259999, "805785.04647000", 2613, "212.13260000", "340523.67642200", "0"], [1744909260000, "1605.49000000", "1606.79000000", "1604.58000000", "1605.43000000", "392.66530000", 1744909319999, "630609.02518200", 2390, "133.54140000", "214410.21963000", "0"], [1744909320000, "1605.43000000", "1606.31000000", "1604.97000000", "1605.10000000", "336.94070000", 1744909379999, "541033.39406300", 2045, "118.11190000", "189642.98293300", "0"], [1744909380000, "1605.11000000", "1605.60000000", "1604.27000000", "1604.98000000", "330.72880000", 1744909439999, "530794.94287100", 2127, "153.17900000", "245833.49677700", "0"], [1744909440000, "1604.97000000", "1605.27000000", "1603.74000000", "1605.20000000", "492.60850000", 1744909499999, "790331.87022900", 2537, "298.81960000", "479415.41551500", "0"], [1744909500000, "1605.20000000", "1605.96000000", "1603.58000000", "1603.70000000", "268.58130000", 1744909559999, "431052.99558700", 2059, "91.46110000", "146757.42311600", "0"], [1744909560000, "1603.70000000", "1603.70000000", "1600.54000000", "1601.18000000", "645.31490000", 1744909619999, "1033772.38390500", 2959, "228.79190000", "366502.34090900", "0"], [1744909620000, "1601.19000000", "1605.87000000", "1601.19000000", "1605.87000000", "482.88700000", 1744909679999, "774208.08457600", 2782, "334.82930000", "536825.65341800", "0"], [1744909680000, "1605.88000000", "1610.26000000", "1605.88000000", "1610.01000000", "1595.59280000", 1744909739999, "2567154.28671000", 3986, "1244.26590000", "2002058.24728800", "0"], [1744909740000, "1610.00000000", "1612.19000000", "1609.71000000", "1609.83000000", "603.06080000", 1744909799999, "971428.13040500", 2985, "336.86650000", "542653.46821500", "0"], [1744909800000, "1609.83000000", "1612.50000000", "1609.58000000", "1612.32000000", "408.81670000", 1744909859999, "658648.89826900", 2760, "273.99050000", "441429.58156300", "0"], [1744909860000, "1612.31000000", "1612.31000000", "1609.47000000", "1609.47000000", "421.27610000", 1744909919999, "678510.88602600", 2793, "132.25360000", "213018.30463100", "0"], [1744909920000, "1609.48000000", "1611.30000000", "1609.47000000", "1610.01000000", "252.88720000", 1744909979999, "407257.89440200", 1502, "142.03550000", "228718.42247400", "0"], [1744909980000, "1610.00000000", "1610.60000000", "1606.90000000", "1607.29000000", "614.94690000", 1744910039999, "989237.85073800", 1981, "214.41320000", "344831.06176200", "0"], [1744910040000, "1607.28000000", "1608.18000000", "1607.23000000", "1607.23000000", "115.06410000", 1744910099999, "184992.38176900", 979, "37.23270000", "59849.67975700", "0"], [1744910100000, "1607.23000000", "1609.45000000", "1606.96000000", "1609.45000000", "226.45060000", 1744910159999, "364132.82893500", 1210, "145.94520000", "234685.80234100", "0"], [1744910160000, "1609.45000000", "1609.54000000", "1607.52000000", "1607.52000000", "341.82300000", 1744910219999, "549870.34537700", 1543, "114.32740000", "183894.80668200", "0"], [1744910220000, "1607.53000000", "1607.62000000", "1606.00000000", "1606.01000000", "145.40340000", 1744910279999, "233650.10181200", 978, "59.08230000", "94941.45209400", "0"], [1744910280000, "1606.01000000", "1606.79000000", "1604.65000000", "1605.37000000", "339.47770000", 1744910339999, "545150.05481900", 1595, "100.88940000", "161997.62308800", "0"], [1744910340000, "1605.37000000", "1606.09000000", "1603.80000000", "1605.08000000", "466.99560000", 1744910399999, "749600.18343600", 2165, "260.25600000", "417690.25992500", "0"], [1744910400000, "1605.07000000", "1605.07000000", "1603.26000000", "1603.66000000", "367.36730000", 1744910459999, "589334.48486500", 1943, "104.46890000", "167557.57780100", "0"], [1744910460000, "1603.66000000", "1603.66000000", "1601.30000000", "1602.48000000", "599.58990000", 1744910519999, "960761.50938800", 2746, "254.99310000", "408490.31751300", "0"], [1744910520000, "1602.48000000", "1603.70000000", "1601.25000000", "1603.38000000", "240.52760000", 1744910579999, "385492.56188600", 1603, "112.96290000", "181026.89485000", "0"], [1744910580000, "1603.38000000", "1604.67000000", "1602.63000000", "1604.18000000", "310.64170000", 1744910639999, "498157.96799600", 1919, "171.70480000", "275332.10011300", "0"], [1744910640000, "1604.17000000", "1605.42000000", "1603.72000000", "1605.42000000", "261.94730000", 1744910699999, "420284.14576600", 1684, "165.33970000", "265274.52225400", "0"], [1744910700000, "1605.42000000", "1607.16000000", "1604.85000000", "1606.94000000", "383.94220000", 1744910759999, "616667.98271400", 1805, "178.61340000", "286891.63557100", "0"], [1744910760000, "1606.94000000", "1607.23000000", "1605.83000000", "1605.84000000", "261.61950000", 1744910819999, "420270.76693600", 1692, "91.36880000", "146760.34596200", "0"], [1744910820000, "1605.84000000", "1606.32000000", "1605.27000000", "1606.32000000", "143.99520000", 1744910879999, "231233.44525100", 864, "81.31400000", "130576.69326900", "0"], [1744910880000, "1606.34000000", "1607.75000000", "1605.93000000", "1607.50000000", "335.40410000", 1744910939999, "539047.80734900", 1083, "71.28670000", "114537.99599200", "0"], [1744910940000, "1607.50000000", "1607.50000000", "1604.61000000", "1604.62000000", "382.76640000", 1744910999999, "614603.75608300", 1445, "145.46070000", "233476.11445600", "0"], [1744911000000, "1604.62000000", "1606.40000000", "1604.62000000", "1604.67000000", "369.57540000", 1744911059999, "593323.71103000", 1616, "221.89640000", "356184.29310300", "0"], [1744911060000, "1604.67000000", "1606.95000000", "1604.67000000", "1606.76000000", "129.10740000", 1744911119999, "207357.53995600", 930, "89.47090000", "143676.95096700", "0"], [1744911120000, "1606.76000000", "1607.97000000", "1606.00000000", "1606.00000000", "529.25080000", 1744911179999, "850723.34081500", 1795, "123.41190000", "198357.78090200", "0"], [1744911180000, "1606.01000000", "1609.16000000", "1606.01000000", "1609.16000000", "163.12140000", 1744911239999, "262207.64996800", 1093, "112.58550000", "180972.49195600", "0"], [1744911240000, "1609.16000000", "1609.35000000", "1607.70000000", "1607.82000000", "231.93390000", 1744911299999, "373041.08213000", 1255, "98.25300000", "158016.79658800", "0"], [1744911300000, "1607.83000000", "1609.30000000", "1607.37000000", "1607.90000000", "243.47380000", 1744911359999, "391575.51060800", 1435, "99.42820000", "159917.98437700", "0"], [1744911360000, "1607.89000000", "1609.16000000", "1607.71000000", "1608.47000000", "340.52940000", 1744911419999, "547735.45032100", 1590, "175.09960000", "281642.44863100", "0"], [1744911420000, "1608.48000000", "1609.28000000", "1608.40000000", "1608.77000000", "189.41960000", 1744911479999, "304758.71178000", 999, "123.41750000", "198569.23242900", "0"], [1744911480000, "1608.77000000", "1610.05000000", "1608.77000000", "1608.90000000", "1103.82840000", 1744911539999, "1776601.25843400", 1625, "833.04610000", "1340794.21743700", "0"], [1744911540000, "1608.89000000", "1608.89000000", "1607.60000000", "1608.60000000", "241.96570000", 1744911599999, "389167.15863100", 918, "144.67890000", "232686.48039500", "0"], [1744911600000, "1608.60000000", "1609.43000000", "1606.41000000", "1607.11000000", "317.98770000", 1744911659999, "511251.35710400", 1600, "83.11910000", "133608.68002100", "0"], [1744911660000, "1607.11000000", "1607.11000000", "1605.54000000", "1605.54000000", "127.75350000", 1744911719999, "205209.71729600", 1331, "39.92710000", "64128.31171000", "0"], [1744911720000, "1605.54000000", "1606.15000000", "1604.95000000", "1605.03000000", "440.05080000", 1744911779999, "706449.19494700", 1834, "243.86390000", "391471.11201100", "0"], [1744911780000, "1605.02000000", "1607.70000000", "1605.00000000", "1607.70000000", "194.13320000", 1744911839999, "311821.89980000", 1214, "140.83620000", "226208.74944300", "0"], [1744911840000, "1607.70000000", "1610.87000000", "1607.70000000", "1610.39000000", "329.96500000", 1744911899999, "531153.68925900", 1870, "232.70930000", "374560.08286900", "0"], [1744911900000, "1610.40000000", "1612.27000000", "1610.09000000", "1610.98000000", "344.96960000", 1744911959999, "555886.24840700", 2016, "144.95640000", "233576.69636000", "0"], [1744911960000, "1610.99000000", "1614.33000000", "1610.99000000", "1612.80000000", "583.81790000", 1744912019999, "941935.11383400", 2865, "303.83870000", "490201.50602400", "0"], [1744912020000, "1612.80000000", "1615.26000000", "1612.73000000", "1614.40000000", "1076.55240000", 1744912079999, "1737913.99215300", 2762, "537.40170000", "867473.21741200", "0"], [1744912080000, "1614.40000000", "1616.45000000", "1613.41000000", "1613.61000000", "860.14030000", 1744912139999, "1389385.71792000", 3174, "520.81310000", "841235.43884200", "0"], [1744912140000, "1613.61000000", "1613.76000000", "1611.53000000", "1612.80000000", "304.58970000", 1744912199999, "491253.19964300", 1964, "166.01790000", "267726.91607000", "0"], [1744912200000, "1612.79000000", "1613.27000000", "1612.00000000", "1612.31000000", "310.32470000", 1744912259999, "500438.26122100", 1729, "126.58900000", "204107.10903600", "0"], [1744912260000, "1612.30000000", "1614.60000000", "1612.30000000", "1613.77000000", "682.65950000", 1744912319999, "1101745.06867100", 2291, "239.19480000", "385959.97751200", "0"], [1744912320000, "1613.76000000", "1614.33000000", "1612.92000000", "1614.20000000", "307.25260000", 1744912379999, "495797.91990200", 1431, "158.66530000", "256029.33285300", "0"], [1744912380000, "1614.20000000", "1615.41000000", "1613.96000000", "1614.80000000", "619.83590000", 1744912439999, "1000987.01268800", 1251, "495.45810000", "800149.37270800", "0"], [1744912440000, "1614.81000000", "1615.11000000", "1613.32000000", "1613.32000000", "159.62840000", 1744912499999, "257705.46292600", 829, "57.12880000", "92244.13964900", "0"], [1744912500000, "1613.32000000", "1615.23000000", "1613.32000000", "1614.61000000", "234.91020000", 1744912559999, "379337.65683700", 919, "136.81380000", "220909.42861500", "0"], [1744912560000, "1614.61000000", "1614.80000000", "1612.01000000", "1612.70000000", "411.59780000", 1744912619999, "663986.76381200", 1389, "138.11560000", "222781.31532900", "0"], [1744912620000, "1612.69000000", "1613.27000000", "1611.61000000", "1611.85000000", "232.02110000", 1744912679999, "374093.07125900", 1155, "41.22170000", "66447.62108900", "0"], [1744912680000, "1611.86000000", "1611.86000000", "1609.91000000", "1610.10000000", "840.27010000", 1744912739999, "1353364.60873800", 1532, "347.73300000", "559939.33500800", "0"], [1744912740000, "1610.10000000", "1610.46000000", "1609.68000000", "1610.04000000", "209.47870000", 1744912799999, "337276.02738600", 718, "124.50240000", "200449.84847600", "0"], [1744912800000, "1610.04000000", "1611.26000000", "1609.81000000", "1610.42000000", "332.99840000", 1744912859999, "536310.20357600", 1488, "156.82370000", "252541.56840300", "0"], [1744912860000, "1610.43000000", "1611.96000000", "1610.43000000", "1610.50000000", "183.63780000", 1744912919999, "295878.03233000", 1053, "50.11550000", "80728.79076100", "0"], [1744912920000, "1610.50000000", "1610.50000000", "1607.63000000", "1608.89000000", "1280.53720000", 1744912979999, "2060028.32261200", 3322, "601.81250000", "967999.76913900", "0"], [1744912980000, "1608.89000000", "1609.49000000", "1608.25000000", "1609.29000000", "426.08110000", 1744913039999, "685466.14194700", 1517, "196.98150000", "316897.36564100", "0"], [1744913040000, "1609.30000000", "1612.89000000", "1609.30000000", "1612.89000000", "485.86930000", 1744913099999, "782640.05944800", 1808, "403.15180000", "649309.50290300", "0"], [1744913100000, "1612.89000000", "1614.12000000", "1612.78000000", "1613.22000000", "349.30860000", 1744913159999, "563530.28357600", 1843, "156.49080000", "252450.93563300", "0"], [1744913160000, "1613.21000000", "1613.89000000", "1612.12000000", "1612.44000000", "419.69790000", 1744913219999, "676941.46316700", 1761, "200.06460000", "322677.01844000", "0"], [1744913220000, "1612.43000000", "1613.66000000", "1612.01000000", "1613.18000000", "132.69750000", 1744913279999, "214034.01810500", 881, "54.06280000", "87197.30309300", "0"], [1744913280000, "1613.17000000", "1614.54000000", "1612.74000000", "1614.53000000", "261.32190000", 1744913339999, "421712.21299600", 1210, "148.24150000", "239220.77531500", "0"], [1744913340000, "1614.54000000", "1614.54000000", "1613.54000000", "1613.86000000", "169.89690000", 1744913399999, "274210.47215500", 780, "75.50510000", "121858.86382200", "0"], [1744913400000, "1613.86000000", "1614.83000000", "1613.86000000", "1614.20000000", "199.61690000", 1744913459999, "322285.30492700", 765, "58.86930000", "95037.16093800", "0"], [1744913460000, "1614.21000000", "1614.90000000", "1613.87000000", "1614.15000000", "277.37190000", 1744913519999, "447773.61857200", 1248, "103.95210000", "167804.45276200", "0"], [1744913520000, "1614.15000000", "1614.81000000", "1611.65000000", "1611.66000000", "426.93870000", 1744913579999, "688794.58588700", 1520, "95.75920000", "154505.88469500", "0"], [1744913580000, "1611.66000000", "1613.16000000", "1611.34000000", "1612.00000000", "297.36030000", 1744913639999, "479430.45251900", 1476, "207.73450000", "334928.23670100", "0"], [1744913640000, "1612.01000000", "1612.44000000", "1610.71000000", "1610.71000000", "440.08540000", 1744913699999, "709200.64520500", 1193, "134.66780000", "216980.72647900", "0"], [1744913700000, "1610.70000000", "1611.65000000", "1609.58000000", "1611.55000000", "267.34970000", 1744913759999, "430526.65720100", 1944, "148.00530000", "238342.82522800", "0"], [1744913760000, "1611.54000000", "1612.00000000", "1611.26000000", "1611.60000000", "181.31620000", 1744913819999, "292222.42295000", 1189, "79.06160000", "127414.71425600", "0"], [1744913820000, "1611.61000000", "1613.68000000", "1611.60000000", "1612.91000000", "311.21470000", 1744913879999, "501926.24567600", 1372, "130.28010000", "210066.64667800", "0"], [1744913880000, "1612.90000000", "1614.30000000", "1611.79000000", "1611.79000000", "431.08270000", 1744913939999, "695556.35137500", 1909, "196.55970000", "317221.12089300", "0"], [1744913940000, "1611.79000000", "1614.54000000", "1611.78000000", "1614.05000000", "288.11130000", 1744913999999, "464896.51484800", 1359, "210.21250000", "339159.62598700", "0"], [1744914000000, "1614.05000000", "1615.25000000", "1613.61000000", "1614.98000000", "201.40210000", 1744914059999, "325147.75912700", 1609, "116.11100000", "187453.08603000", "0"], [1744914060000, "1614.98000000", "1615.70000000", "1613.71000000", "1613.79000000", "365.85190000", 1744914119999, "590720.77578200", 1725, "108.85880000", "175757.96408000", "0"], [1744914120000, "1613.79000000", "1614.33000000", "1611.98000000", "1612.31000000", "199.54130000", 1744914179999, "321942.41319200", 1280, "102.64490000", "165620.52604100", "0"], [1744914180000, "1612.32000000", "1613.26000000", "1612.27000000", "1612.93000000", "150.72430000", 1744914239999, "243063.97633700", 1378, "86.91190000", "140149.19420000", "0"], [1744914240000, "1612.94000000", "1613.32000000", "1610.68000000", "1610.92000000", "272.20790000", 1744914299999, "438858.32332200", 1548, "122.16020000", "196967.42288600", "0"], [1744914300000, "1610.95000000", "1613.03000000", "1610.95000000", "1612.32000000", "160.53670000", 1744914359999, "258848.52865800", 1095, "40.71740000", "65634.53327100", "0"], [1744914360000, "1612.32000000", "1612.71000000", "1610.00000000", "1610.68000000", "186.00700000", 1744914419999, "299657.47304900", 1360, "89.23850000", "143757.00881600", "0"], [1744914420000, "1610.68000000", "1610.91000000", "1610.00000000", "1610.61000000", "192.65810000", 1744914479999, "310257.19608100", 1061, "116.86390000", "188193.91303800", "0"], [1744914480000, "1610.60000000", "1610.94000000", "1610.00000000", "1610.02000000", "106.59980000", 1744914539999, "171665.16356000", 1067, "47.30380000", "76174.28480200", "0"], [1744914540000, "1610.02000000", "1610.02000000", "1609.15000000", "1609.38000000", "228.02330000", 1744914599999, "367022.32893200", 833, "82.71800000", "133117.00522400", "0"], [1744914600000, "1609.39000000", "1610.87000000", "1609.39000000", "1610.40000000", "271.21180000", 1744914659999, "436714.24335300", 1357, "151.21720000", "243470.73720800", "0"], [1744914660000, "1610.40000000", "1611.25000000", "1610.40000000", "1611.21000000", "130.55960000", 1744914719999, "210302.68430900", 768, "46.36190000", "74671.81609000", "0"], [1744914720000, "1611.21000000", "1611.68000000", "1610.75000000", "1611.33000000", "177.34940000", 1744914779999, "285748.29175100", 831, "65.21200000", "105064.77217100", "0"], [1744914780000, "1611.33000000", "1611.76000000", "1611.06000000", "1611.51000000", "135.69850000", 1744914839999, "218662.58118300", 673, "39.63640000", "63871.07439700", "0"], [1744914840000, "1611.50000000", "1611.51000000", "1609.52000000", "1609.52000000", "181.05060000", 1744914899999, "291552.82697000", 1021, "23.10340000", "37199.72691900", "0"], [1744914900000, "1609.53000000", "1611.03000000", "1609.38000000", "1611.02000000", "153.75550000", 1744914959999, "247626.99807700", 783, "92.46550000", "148919.57670600", "0"], [1744914960000, "1611.03000000", "1611.37000000", "1610.49000000", "1610.64000000", "109.14850000", 1744915019999, "175820.66878700", 631, "60.77380000", "97900.79870000", "0"], [1744915020000, "1610.65000000", "1611.31000000", "1610.50000000", "1610.50000000", "85.21150000", 1744915079999, "137262.75852200", 754, "36.65250000", "59038.96559700", "0"], [1744915080000, "1610.50000000", "1610.99000000", "1610.30000000", "1610.85000000", "78.10860000", 1744915139999, "125793.27560600", 605, "32.30250000", "52021.33155900", "0"], [1744915140000, "1610.85000000", "1611.76000000", "1610.76000000", "1611.55000000", "75.68670000", 1744915199999, "121955.92501900", 495, "53.63820000", "86424.92722800", "0"], [1744915200000, "1611.55000000", "1611.84000000", "1610.63000000", "1610.64000000", "82.34520000", 1744915259999, "132691.01568500", 787, "26.96080000", "43443.04737000", "0"], [1744915260000, "1610.63000000", "1611.25000000", "1610.00000000", "1611.10000000", "91.87470000", 1744915319999, "147979.50162800", 691, "44.58580000", "71817.22615600", "0"], [1744915320000, "1611.10000000", "1611.20000000", "1610.30000000", "1610.36000000", "111.87730000", 1744915379999, "180200.58787400", 903, "15.54960000", "25044.61759400", "0"], [1744915380000, "1610.37000000", "1611.08000000", "1610.36000000", "1610.83000000", "90.56380000", 1744915439999, "145857.42603800", 573, "67.06100000", "107999.55701400", "0"], [1744915440000, "1610.84000000", "1611.84000000", "1610.41000000", "1611.62000000", "112.37840000", 1744915499999, "181052.70036400", 911, "83.37970000", "134326.51207600", "0"], [1744915500000, "1611.62000000", "1612.50000000", "1611.47000000", "1612.31000000", "121.26410000", 1744915559999, "195485.54354200", 805, "62.33230000", "100482.47639300", "0"], [1744915560000, "1612.32000000", "1613.56000000", "1608.29000000", "1613.02000000", "2122.38520000", 1744915619999, "3419062.64146700", 4824, "951.10280000", "1531785.79745900", "0"], [1744915620000, "1613.03000000", "1613.61000000", "1609.41000000", "1609.41000000", "251.39830000", 1744915679999, "405318.54691800", 2249, "93.44920000", "150700.49419200", "0"], [1744915680000, "1609.40000000", "1609.74000000", "1604.79000000", "1605.12000000", "1117.37710000", 1744915739999, "1795829.38729100", 3954, "319.96140000", "514122.66649700", "0"], [1744915740000, "1605.12000000", "1608.29000000", "1603.67000000", "1608.21000000", "1187.70890000", 1744915799999, "1906801.19863700", 3282, "745.26810000", "1196626.48370900", "0"], [1744915800000, "1608.20000000", "1608.20000000", "1605.58000000", "1606.05000000", "785.17950000", 1744915859999, "1261437.71959400", 2214, "182.35140000", "293053.22303200", "0"], [1744915860000, "1606.04000000", "1606.16000000", "1602.65000000", "1604.20000000", "1324.94560000", 1744915919999, "2126082.18035000", 2296, "644.79670000", "1034749.92935900", "0"], [1744915920000, "1604.20000000", "1607.29000000", "1604.20000000", "1606.52000000", "479.93400000", 1744915979999, "770939.02591800", 1781, "201.56390000", "323669.71999900", "0"], [1744915980000, "1606.52000000", "1606.99000000", "1606.04000000", "1606.46000000", "157.62920000", 1744916039999, "253239.30465300", 1015, "78.56970000", "126223.85596500", "0"], [1744916040000, "1606.47000000", "1609.67000000", "1606.47000000", "1606.73000000", "814.67740000", 1744916099999, "1310182.09695000", 2355, "530.60800000", "853365.64744500", "0"], [1744916100000, "1606.73000000", "1606.96000000", "1605.15000000", "1606.60000000", "1173.79610000", 1744916159999, "1884990.13186100", 1507, "173.85450000", "279249.79981200", "0"], [1744916160000, "1606.59000000", "1606.80000000", "1605.00000000", "1605.69000000", "1298.61430000", 1744916219999, "2084782.93499600", 1338, "405.41050000", "650750.05651700", "0"], [1744916220000, "1605.69000000", "1605.77000000", "1603.51000000", "1603.80000000", "207.72260000", 1744916279999, "333323.23188800", 1184, "49.91580000", "80094.81362800", "0"], [1744916280000, "1603.81000000", "1604.28000000", "1602.58000000", "1602.99000000", "194.45880000", 1744916339999, "311781.41866400", 1082, "72.54370000", "116304.67031600", "0"], [1744916340000, "1603.00000000", "1603.20000000", "1600.70000000", "1600.82000000", "575.27610000", 1744916399999, "921340.57088800", 2514, "130.04240000", "208251.12661500", "0"], [1744916400000, "1600.82000000", "1602.97000000", "1600.20000000", "1602.06000000", "960.79080000", 1744916459999, "1538826.91226200", 3621, "402.92420000", "645288.16842800", "0"], [1744916460000, "1602.05000000", "1602.80000000", "1601.21000000", "1601.59000000", "856.43970000", 1744916519999, "1372079.34270800", 1759, "134.54960000", "215559.72987700", "0"], [1744916520000, "1601.60000000", "1601.64000000", "1600.00000000", "1601.00000000", "461.23960000", 1744916579999, "738380.54149600", 1865, "191.57600000", "306670.71661600", "0"], [1744916580000, "1601.00000000", "1602.97000000", "1600.97000000", "1602.57000000", "207.64340000", 1744916639999, "332701.22671600", 1575, "153.27560000", "245577.10917200", "0"], [1744916640000, "1602.58000000", "1603.51000000", "1601.25000000", "1601.66000000", "203.69580000", 1744916699999, "326405.57844200", 1417, "68.12320000", "109169.09857300", "0"], [1744916700000, "1601.66000000", "1602.19000000", "1600.83000000", "1601.63000000", "468.96590000", 1744916759999, "750983.37717700", 1488, "58.59460000", "93852.15443500", "0"], [1744916760000, "1601.64000000", "1602.53000000", "1600.81000000", "1602.10000000", "436.26330000", 1744916819999, "698700.96381600", 1142, "86.91570000", "139242.28540700", "0"], [1744916820000, "1602.10000000", "1603.80000000", "1601.60000000", "1602.09000000", "535.51680000", 1744916879999, "858124.65106300", 1984, "223.07190000", "357437.83778100", "0"], [1744916880000, "1602.10000000", "1602.50000000", "1601.05000000", "1601.96000000", "199.39380000", 1744916939999, "319373.56788200", 1019, "65.79220000", "105378.49699600", "0"], [1744916940000, "1601.96000000", "1602.17000000", "1601.25000000", "1601.69000000", "79.80730000", 1744916999999, "127827.15618700", 866, "29.17950000", "46732.08087000", "0"], [1744917000000, "1601.68000000", "1602.70000000", "1600.35000000", "1600.59000000", "458.50410000", 1744917059999, "734183.62837700", 1887, "217.24420000", "347930.49331200", "0"], [1744917060000, "1600.59000000", "1600.60000000", "1598.24000000", "1598.25000000", "564.07140000", 1744917119999, "902131.81639600", 1851, "158.70290000", "253780.66806500", "0"], [1744917120000, "1598.24000000", "1598.54000000", "1596.22000000", "1596.60000000", "976.64900000", 1744917179999, "1560116.93036200", 2676, "322.23770000", "514626.09616300", "0"], [1744917180000, "1596.60000000", "1597.74000000", "1596.07000000", "1597.74000000", "214.38280000", 1744917239999, "342364.87638100", 1184, "148.27310000", "236812.16177300", "0"], [1744917240000, "1597.74000000", "1598.20000000", "1594.94000000", "1595.89000000", "362.70370000", 1744917299999, "579069.21374400", 1985, "147.33140000", "235323.58144900", "0"], [1744917300000, "1595.89000000", "1597.43000000", "1594.51000000", "1597.22000000", "798.52940000", 1744917359999, "1274650.27339200", 2346, "552.33590000", "881601.72972900", "0"], [1744917360000, "1597.22000000", "1597.22000000", "1591.04000000", "1591.81000000", "1225.35750000", 1744917419999, "1952217.89683800", 3481, "296.49570000", "472346.09415200", "0"], [1744917420000, "1591.82000000", "1592.20000000", "1587.30000000", "1587.30000000", "3102.65250000", 1744917479999, "4932177.07655200", 5839, "1304.53450000", "2073349.56016500", "0"], [1744917480000, "1587.30000000", "1590.69000000", "1586.07000000", "1588.75000000", "970.37550000", 1744917539999, "1541511.48155300", 4335, "541.90570000", "860881.70968800", "0"], [1744917540000, "1588.72000000", "1589.72000000", "1585.16000000", "1586.31000000", "982.56440000", 1744917599999, "1559561.19722100", 3667, "374.57900000", "594337.75014500", "0"], [1744917600000, "1586.31000000", "1587.06000000", "1583.57000000", "1584.61000000", "1885.66820000", 1744917659999, "2988704.28892500", 5394, "908.99490000", "1440721.25483600", "0"], [1744917660000, "1584.62000000", "1585.52000000", "1579.06000000", "1579.06000000", "2013.49420000", 1744917719999, "3185261.86465400", 6454, "1013.87060000", "1604364.09877100", "0"], [1744917720000, "1579.04000000", "1580.14000000", "1577.02000000", "1579.68000000", "1128.79610000", 1744917779999, "1781786.84101000", 4227, "567.81150000", "896283.67145500", "0"], [1744917780000, "1579.69000000", "1583.40000000", "1579.54000000", "1583.39000000", "595.91700000", 1744917839999, "942662.90537400", 2639, "508.82530000", "804885.58133300", "0"], [1744917840000, "1583.38000000", "1586.39000000", "1583.18000000", "1586.07000000", "770.05650000", 1744917899999, "1220639.83716900", 3192, "529.08420000", "838584.54191500", "0"], [1744917900000, "1586.08000000", "1586.21000000", "1584.21000000", "1585.76000000", "577.49570000", 1744917959999, "915645.05283800", 2435, "215.62960000", "341836.85542600", "0"], [1744917960000, "1585.76000000", "1587.90000000", "1585.76000000", "1587.89000000", "486.53040000", 1744918019999, "772139.10032700", 2228, "223.82690000", "355207.39145100", "0"], [1744918020000, "1587.89000000", "1588.38000000", "1586.18000000", "1586.97000000", "133.42310000", 1744918079999, "211785.64598700", 1365, "57.20360000", "90797.85953200", "0"], [1744918080000, "1586.97000000", "1588.15000000", "1582.27000000", "1584.49000000", "769.47220000", 1744918139999, "1219702.11889200", 3088, "311.99090000", "494592.89448200", "0"], [1744918140000, "1584.48000000", "1584.48000000", "1581.60000000", "1582.39000000", "371.58850000", 1744918199999, "588140.25652200", 2529, "97.63630000", "154507.28254700", "0"], [1744918200000, "1582.39000000", "1585.09000000", "1581.69000000", "1584.01000000", "679.26180000", 1744918259999, "1075936.22016800", 2201, "363.91830000", "576320.86133100", "0"], [1744918260000, "1584.01000000", "1584.01000000", "1582.02000000", "1583.84000000", "504.07490000", 1744918319999, "797991.24508700", 1560, "220.81220000", "349520.27466200", "0"], [1744918320000, "1583.85000000", "1585.30000000", "1582.16000000", "1582.33000000", "619.08490000", 1744918379999, "980495.47252700", 2020, "228.34900000", "361690.06154500", "0"], [1744918380000, "1582.32000000", "1582.33000000", "1578.81000000", "1579.14000000", "525.93380000", 1744918439999, "831274.46613800", 2548, "150.96760000", "238562.42227500", "0"], [1744918440000, "1579.15000000", "1580.21000000", "1577.89000000", "1578.26000000", "519.61410000", 1744918499999, "820501.58568200", 2714, "132.29510000", "208862.78280400", "0"], [1744918500000, "1578.27000000", "1582.34000000", "1578.15000000", "1580.36000000", "612.12670000", 1744918559999, "967263.48928600", 4125, "280.23960000", "442822.58367900", "0"], [1744918560000, "1580.39000000", "1581.69000000", "1579.37000000", "1581.24000000", "236.44650000", 1744918619999, "373743.14965300", 2727, "85.09590000", "134520.08061300", "0"], [1744918620000, "1581.25000000", "1582.27000000", "1580.63000000", "1581.55000000", "333.94200000", 1744918679999, "528132.89089500", 2091, "166.77470000", "263760.31369400", "0"], [1744918680000, "1581.57000000", "1584.18000000", "1580.88000000", "1583.80000000", "292.21290000", 1744918739999, "462729.80903500", 1633, "234.35040000", "371101.80151600", "0"], [1744918740000, "1583.79000000", "1584.97000000", "1583.21000000", "1584.22000000", "135.70280000", 1744918799999, "215025.91735000", 1341, "81.58190000", "129265.63780700", "0"], [1744918800000, "1584.21000000", "1584.47000000", "1582.48000000", "1583.86000000", "304.49940000", 1744918859999, "482240.08420900", 1779, "234.29280000", "371061.41395000", "0"], [1744918860000, "1583.86000000", "1585.20000000", "1583.86000000", "1585.09000000", "340.27960000", 1744918919999, "539240.66449700", 1735, "234.58870000", "371747.97506000", "0"], [1744918920000, "1585.09000000", "1585.84000000", "1585.01000000", "1585.01000000", "259.02190000", 1744918979999, "410672.20847100", 1381, "161.14810000", "255488.10286300", "0"], [1744918980000, "1585.01000000", "1585.14000000", "1584.32000000", "1584.71000000", "132.66710000", 1744919039999, "210240.50541300", 1190, "92.40630000", "146436.02114600", "0"], [1744919040000, "1584.71000000", "1585.17000000", "1583.30000000", "1583.31000000", "226.00870000", 1744919099999, "358039.84694800", 1353, "74.17300000", "117492.09910800", "0"], [1744919100000, "1583.31000000", "1583.84000000", "1582.37000000", "1582.45000000", "430.84410000", 1744919159999, "682045.11690800", 1682, "239.13040000", "378544.76118100", "0"], [1744919160000, "1582.45000000", "1582.79000000", "1579.62000000", "1581.87000000", "479.11820000", 1744919219999, "757629.87118300", 2778, "203.07510000", "321106.06388200", "0"], [1744919220000, "1581.87000000", "1582.68000000", "1580.52000000", "1581.15000000", "259.60440000", 1744919279999, "410578.78336100", 1834, "115.06030000", "181951.20929000", "0"], [1744919280000, "1581.16000000", "1582.21000000", "1580.22000000", "1581.09000000", "198.84740000", 1744919339999, "314388.45288900", 1826, "62.75890000", "99229.79284900", "0"], [1744919340000, "1581.08000000", "1582.21000000", "1580.71000000", "1582.21000000", "155.79510000", 1744919399999, "246402.01013200", 1682, "98.79800000", "156260.67870400", "0"], [1744919400000, "1582.21000000", "1582.21000000", "1579.15000000", "1579.30000000", "462.22600000", 1744919459999, "730653.34166600", 2462, "152.18840000", "240563.47538200", "0"], [1744919460000, "1579.30000000", "1580.49000000", "1579.00000000", "1579.79000000", "144.01050000", 1744919519999, "227508.68106000", 1547, "52.57860000", "83058.69407500", "0"], [1744919520000, "1579.80000000", "1582.56000000", "1579.80000000", "1582.55000000", "381.41210000", 1744919579999, "603191.86703500", 1992, "189.54960000", "299756.65384300", "0"], [1744919580000, "1582.55000000", "1582.84000000", "1581.67000000", "1581.84000000", "228.90180000", 1744919639999, "362185.11508900", 1098, "94.84990000", "150063.87306600", "0"], [1744919640000, "1581.84000000", "1583.44000000", "1581.68000000", "1582.01000000", "678.39210000", 1744919699999, "1073654.95475400", 2349, "316.67570000", "501151.81007700", "0"], [1744919700000, "1582.01000000", "1582.75000000", "1581.32000000", "1582.03000000", "731.39430000", 1744919759999, "1157057.01628700", 1867, "551.71930000", "872802.98452300", "0"], [1744919760000, "1582.03000000", "1582.56000000", "1580.61000000", "1581.57000000", "308.15810000", 1744919819999, "487378.59296100", 1477, "135.06760000", "213638.83195100", "0"], [1744919820000, "1581.56000000", "1581.57000000", "1579.57000000", "1579.84000000", "148.94490000", 1744919879999, "235390.22130100", 1336, "61.02710000", "96444.85394300", "0"], [1744919880000, "1579.83000000", "1581.79000000", "1579.83000000", "1581.79000000", "144.03790000", 1744919939999, "227672.93695900", 1375, "87.50940000", "138321.04946900", "0"], [1744919940000, "1581.80000000", "1582.47000000", "1581.30000000", "1581.45000000", "309.11300000", 1744919999999, "488971.26795000", 1910, "105.77800000", "167323.05763700", "0"], [1744920000000, "1581.44000000", "1582.96000000", "1581.15000000", "1582.91000000", "292.24380000", 1744920059999, "462302.88039100", 2201, "200.73070000", "317512.29550100", "0"], [1744920060000, "1582.90000000", "1584.83000000", "1582.52000000", "1584.18000000", "284.15830000", 1744920119999, "450132.55779300", 2326, "163.69090000", "259298.50491700", "0"], [1744920120000, "1584.18000000", "1585.82000000", "1584.18000000", "1585.21000000", "356.19180000", 1744920179999, "564690.71289000", 1347, "261.84010000", "415098.59327100", "0"], [1744920180000, "1585.21000000", "1586.14000000", "1584.35000000", "1585.61000000", "360.46610000", 1744920239999, "571424.24389200", 1377, "228.22130000", "361759.47373400", "0"], [1744920240000, "1585.61000000", "1587.86000000", "1585.61000000", "1587.12000000", "447.30730000", 1744920299999, "709833.45464000", 1985, "266.39290000", "422667.56564200", "0"], [1744920300000, "1587.12000000", "1587.12000000", "1583.40000000", "1584.32000000", "791.66190000", 1744920359999, "1254550.55648100", 1542, "147.25310000", "233408.62611900", "0"], [1744920360000, "1584.33000000", "1585.13000000", "1582.73000000", "1585.12000000", "237.65020000", 1744920419999, "376424.92329800", 1451, "103.30710000", "163629.57261600", "0"], [1744920420000, "1585.13000000", "1586.68000000", "1585.12000000", "1586.68000000", "287.27570000", 1744920479999, "455633.94506700", 1211, "254.02900000", "402910.44762600", "0"], [1744920480000, "1586.68000000", "1588.64000000", "1586.68000000", "1587.48000000", "485.83950000", 1744920539999, "771450.62518600", 1899, "345.81160000", "549069.03294300", "0"], [1744920540000, "1587.48000000", "1587.49000000", "1586.40000000", "1587.39000000", "171.49430000", 1744920599999, "272156.16235300", 787, "59.82760000", "94944.63805200", "0"], [1744920600000, "1587.39000000", "1587.39000000", "1585.81000000", "1586.20000000", "222.51140000", 1744920659999, "352975.23583800", 738, "95.50810000", "151511.70704300", "0"], [1744920660000, "1586.20000000", "1586.69000000", "1585.76000000", "1586.55000000", "123.24010000", 1744920719999, "195496.97069500", 649, "81.48260000", "129263.49784100", "0"], [1744920720000, "1586.54000000", "1586.54000000", "1584.86000000", "1585.80000000", "236.05780000", 1744920779999, "374306.78543100", 830, "71.82260000", "113882.16679800", "0"], [1744920780000, "1585.80000000", "1587.14000000", "1585.54000000", "1586.60000000", "80.14700000", 1744920839999, "127122.09555300", 731, "50.66680000", "80355.41024300", "0"], [1744920840000, "1586.61000000", "1587.86000000", "1586.19000000", "1587.75000000", "135.19680000", 1744920899999, "214546.53830400", 888, "74.97280000", "118974.42615800", "0"], [1744920900000, "1587.74000000", "1588.91000000", "1587.66000000", "1588.46000000", "205.06400000", 1744920959999, "325690.43033100", 984, "139.95610000", "222280.73670000", "0"], [1744920960000, "1588.46000000", "1588.62000000", "1586.22000000", "1586.26000000", "133.85480000", 1744921019999, "212471.52788700", 629, "64.09680000", "101742.02080300", "0"], [1744921020000, "1586.27000000", "1588.04000000", "1586.01000000", "1586.19000000", "195.26690000", 1744921079999, "309873.34770300", 1000, "98.59540000", "156463.47615000", "0"], [1744921080000, "1586.19000000", "1586.19000000", "1583.50000000", "1584.29000000", "234.41870000", 1744921139999, "371473.47869700", 954, "103.53410000", "163988.27833400", "0"], [1744921140000, "1584.30000000", "1585.01000000", "1584.30000000", "1585.01000000", "95.09950000", 1744921199999, "150695.41479400", 628, "39.49710000", "62585.47167600", "0"], [1744921200000, "1585.01000000", "1586.06000000", "1584.62000000", "1585.60000000", "97.25470000", 1744921259999, "154190.62760600", 1141, "48.97620000", "77634.65402900", "0"], [1744921260000, "1585.60000000", "1586.80000000", "1585.59000000", "1585.85000000", "40.80730000", 1744921319999, "64733.79484300", 708, "20.43690000", "32417.63740400", "0"], [1744921320000, "1585.84000000", "1586.80000000", "1585.78000000", "1586.24000000", "179.28330000", 1744921379999, "284405.28685700", 1206, "121.09410000", "192087.11814900", "0"], [1744921380000, "1586.23000000", "1588.06000000", "1586.23000000", "1587.89000000", "122.06160000", 1744921439999, "193701.69322600", 799, "60.96440000", "96754.24168400", "0"], [1744921440000, "1587.90000000", "1588.50000000", "1587.00000000", "1587.09000000", "103.23950000", 1744921499999, "163931.86515100", 869, "54.43030000", "86417.38150600", "0"], [1744921500000, "1587.09000000", "1587.40000000", "1586.57000000", "1586.70000000", "85.42200000", 1744921559999, "135571.98901100", 705, "49.72490000", "78914.60867000", "0"], [1744921560000, "1586.70000000", "1587.40000000", "1586.57000000", "1586.57000000", "75.53690000", 1744921619999, "119878.73706300", 592, "27.72220000", "43994.05505600", "0"], [1744921620000, "1586.57000000", "1587.05000000", "1586.56000000", "1586.68000000", "37.16690000", 1744921679999, "58976.17482300", 404, "17.98860000", "28543.86736600", "0"], [1744921680000, "1586.69000000", "1587.53000000", "1586.31000000", "1587.32000000", "91.71290000", 1744921739999, "145541.69034500", 651, "51.51240000", "81738.18022100", "0"], [1744921740000, "1587.33000000", "1588.76000000", "1587.32000000", "1588.14000000", "233.90660000", 1744921799999, "371485.28080500", 940, "137.20800000", "217886.38423200", "0"], [1744921800000, "1588.14000000", "1588.69000000", "1587.84000000", "1588.28000000", "156.46170000", 1744921859999, "248487.84858200", 990, "66.10390000", "104986.27989500", "0"], [1744921860000, "1588.27000000", "1589.86000000", "1588.27000000", "1589.86000000", "89.15690000", 1744921919999, "141669.78320900", 748, "77.26350000", "122771.69690800", "0"], [1744921920000, "1589.85000000", "1590.77000000", "1587.79000000", "1587.79000000", "572.34650000", 1744921979999, "909767.94835600", 2123, "141.22790000", "224494.75537800", "0"], [1744921980000, "1587.77000000", "1587.77000000", "1584.40000000", "1585.04000000", "536.67880000", 1744922039999, "851277.25667300", 3129, "227.82980000", "361300.80274800", "0"], [1744922040000, "1585.01000000", "1585.69000000", "1582.71000000", "1582.72000000", "267.84740000", 1744922099999, "424227.56141800", 1745, "87.49020000", "138582.72190800", "0"], [1744922100000, "1582.72000000", "1583.24000000", "1581.10000000", "1583.17000000", "232.67900000", 1744922159999, "368135.22758000", 1631, "109.95790000", "173978.51922500", "0"], [1744922160000, "1583.17000000", "1584.00000000", "1581.72000000", "1581.72000000", "122.85390000", 1744922219999, "194523.50605400", 1051, "57.49900000", "91042.80901600", "0"], [1744922220000, "1581.72000000", "1582.17000000", "1580.32000000", "1581.39000000", "365.89920000", 1744922279999, "578578.12219300", 1233, "164.27250000", "259759.13231200", "0"], [1744922280000, "1581.39000000", "1582.98000000", "1581.31000000", "1582.88000000", "287.05330000", 1744922339999, "454168.35269300", 981, "211.87480000", "335237.75668000", "0"], [1744922340000, "1582.88000000", "1584.13000000", "1582.87000000", "1583.95000000", "422.12500000", 1744922399999, "668508.66691900", 1628, "282.16210000", "446801.16853900", "0"], [1744922400000, "1583.96000000", "1584.18000000", "1582.41000000", "1582.79000000", "159.00220000", 1744922459999, "251747.04406600", 1206, "53.56780000", "84818.52477600", "0"], [1744922460000, "1582.79000000", "1583.49000000", "1582.68000000", "1583.17000000", "120.49140000", 1744922519999, "190750.71087700", 794, "70.91730000", "112263.17113200", "0"], [1744922520000, "1583.18000000", "1583.18000000", "1581.21000000", "1582.06000000", "221.06010000", 1744922579999, "349728.29880500", 1047, "106.55310000", "168560.91776900", "0"], [1744922580000, "1582.05000000", "1583.55000000", "1582.05000000", "1583.42000000", "84.79650000", 1744922639999, "134211.25103000", 689, "59.34780000", "93930.56799400", "0"], [1744922640000, "1583.41000000", "1585.61000000", "1583.41000000", "1585.22000000", "59.73480000", 1744922699999, "94672.67080000", 868, "34.80410000", "55148.95087800", "0"], [1744922700000, "1585.22000000", "1585.60000000", "1583.76000000", "1584.80000000", "185.94670000", 1744922759999, "294648.93679300", 1458, "82.10940000", "130099.90524600", "0"], [1744922760000, "1584.79000000", "1586.51000000", "1584.65000000", "1586.29000000", "420.50330000", 1744922819999, "666747.95932400", 1954, "318.46660000", "504912.95883800", "0"], [1744922820000, "1586.29000000", "1587.19000000", "1585.97000000", "1586.64000000", "271.73180000", 1744922879999, "431182.53027000", 1241, "62.48530000", "99132.66195000", "0"], [1744922880000, "1586.63000000", "1588.70000000", "1586.18000000", "1587.76000000", "882.44890000", 1744922939999, "1400828.56124100", 2230, "417.30710000", "662373.60209300", "0"], [1744922940000, "1587.75000000", "1587.90000000", "1585.53000000", "1586.18000000", "248.42690000", 1744922999999, "394170.15965000", 1344, "135.16180000", "214414.12550700", "0"], [1744923000000, "1586.19000000", "1587.27000000", "1585.60000000", "1585.80000000", "260.72860000", 1744923059999, "413554.02063800", 1103, "98.08180000", "155587.12921400", "0"], [1744923060000, "1585.81000000", "1586.76000000", "1584.20000000", "1584.99000000", "170.97430000", 1744923119999, "271027.82749200", 1171, "54.25700000", "85993.63216300", "0"], [1744923120000, "1585.00000000", "1585.40000000", "1584.18000000", "1584.40000000", "146.93780000", 1744923179999, "232873.12231800", 1003, "74.36240000", "117849.67425800", "0"], [1744923180000, "1584.42000000", "1584.93000000", "1583.58000000", "1584.17000000", "135.91900000", 1744923239999, "215343.01971700", 802, "78.62960000", "124581.37767200", "0"], [1744923240000, "1584.17000000", "1584.69000000", "1584.12000000", "1584.67000000", "65.61130000", 1744923299999, "103951.12012700", 515, "34.24610000", "54253.72210500", "0"], [1744923300000, "1584.68000000", "1584.68000000", "1583.02000000", "1583.90000000", "226.24890000", 1744923359999, "358274.62131900", 853, "130.24790000", "206216.94178500", "0"], [1744923360000, "1583.90000000", "1583.90000000", "1582.39000000", "1582.80000000", "330.01010000", 1744923419999, "522391.40275600", 1554, "106.12080000", "167961.46796500", "0"], [1744923420000, "1582.81000000", "1583.62000000", "1582.51000000", "1583.61000000", "298.46790000", 1744923479999, "472512.34302800", 969, "237.11590000", "375367.61155300", "0"], [1744923480000, "1583.60000000", "1583.61000000", "1582.57000000", "1582.96000000", "263.69480000", 1744923539999, "417438.68005300", 692, "108.71910000", "172094.94911900", "0"], [1744923540000, "1582.97000000", "1585.85000000", "1582.83000000", "1584.51000000", "364.12330000", 1744923599999, "576968.59199800", 1683, "185.69900000", "294210.09737900", "0"], [1744923600000, "1584.50000000", "1584.61000000", "1583.79000000", "1583.88000000", "135.02260000", 1744923659999, "213902.88606700", 680, "53.40700000", "84592.00691600", "0"], [1744923660000, "1583.88000000", "1584.70000000", "1583.17000000", "1583.17000000", "158.17700000", 1744923719999, "250530.66981100", 985, "93.74630000", "148475.50080900", "0"], [1744923720000, "1583.17000000", "1584.09000000", "1583.01000000", "1583.99000000", "120.50020000", 1744923779999, "190807.23524000", 731, "92.43280000", "146359.20787200", "0"], [1744923780000, "1583.99000000", "1584.70000000", "1583.98000000", "1584.57000000", "176.34140000", 1744923839999, "279407.80680100", 525, "148.77890000", "235733.06255300", "0"], [1744923840000, "1584.57000000", "1585.22000000", "1583.71000000", "1583.72000000", "131.14700000", 1744923899999, "207816.90293600", 798, "79.47050000", "125925.73016000", "0"], [1744923900000, "1583.72000000", "1584.18000000", "1583.11000000", "1583.11000000", "141.99630000", 1744923959999, "224858.33413400", 851, "69.07260000", "109382.49796100", "0"], [1744923960000, "1583.11000000", "1583.70000000", "1583.01000000", "1583.40000000", "170.09490000", 1744924019999, "269300.81193100", 723, "139.45970000", "220791.35321300", "0"], [1744924020000, "1583.40000000", "1583.63000000", "1582.83000000", "1582.83000000", "68.28470000", 1744924079999, "108107.40997600", 354, "24.03720000", "38055.81990100", "0"], [1744924080000, "1582.84000000", "1583.39000000", "1582.66000000", "1583.24000000", "95.49100000", 1744924139999, "151163.73748000", 496, "71.40020000", "113023.58034300", "0"], [1744924140000, "1583.25000000", "1584.11000000", "1583.25000000", "1584.11000000", "112.95690000", 1744924199999, "178892.08531900", 464, "74.23320000", "117568.20906500", "0"], [1744924200000, "1584.11000000", "1585.39000000", "1583.88000000", "1585.39000000", "130.76040000", 1744924259999, "207185.64831400", 763, "86.72670000", "137406.24875600", "0"], [1744924260000, "1585.39000000", "1585.60000000", "1584.62000000", "1585.49000000", "239.15090000", 1744924319999, "379062.76503900", 898, "135.03930000", "214028.59478300", "0"], [1744924320000, "1585.48000000", "1586.39000000", "1585.12000000", "1586.23000000", "75.79530000", 1744924379999, "120189.61661400", 611, "49.21660000", "78043.49577400", "0"], [1744924380000, "1586.24000000", "1586.39000000", "1585.62000000", "1586.38000000", "163.40180000", 1744924439999, "259148.97205600", 657, "133.42460000", "211605.17575300", "0"], [1744924440000, "1586.38000000", "1586.38000000", "1585.60000000", "1586.09000000", "118.82360000", 1744924499999, "188446.48093600", 547, "68.00020000", "107835.93996500", "0"], [1744924500000, "1586.10000000", "1586.20000000", "1585.60000000", "1586.18000000", "111.41650000", 1744924559999, "176718.46855900", 517, "88.98290000", "141137.00218800", "0"], [1744924560000, "1586.19000000", "1590.02000000", "1586.18000000", "1588.03000000", "602.54880000", 1744924619999, "957346.67567100", 1760, "419.61260000", "666595.69569400", "0"], [1744924620000, "1588.02000000", "1588.02000000", "1586.74000000", "1586.74000000", "104.40050000", 1744924679999, "165720.43765800", 498, "50.15800000", "79623.31466200", "0"], [1744924680000, "1586.74000000", "1587.39000000", "1586.37000000", "1586.74000000", "124.43310000", 1744924739999, "197450.09914300", 675, "80.23960000", "127325.00822100", "0"], [1744924740000, "1586.74000000", "1586.75000000", "1585.97000000", "1585.97000000", "73.53430000", 1744924799999, "116649.99768000", 333, "9.39720000", "14906.78215200", "0"], [1744924800000, "1585.98000000", "1585.98000000", "1583.92000000", "1584.06000000", "206.85740000", 1744924859999, "327845.31343100", 766, "80.23520000", "127129.94279200", "0"], [1744924860000, "1584.05000000", "1584.74000000", "1584.05000000", "1584.74000000", "74.78190000", 1744924919999, "118488.27541400", 423, "62.89920000", "99660.14567100", "0"], [1744924920000, "1584.74000000", "1584.89000000", "1584.20000000", "1584.89000000", "65.97440000", 1744924979999, "104541.81405600", 400, "30.57730000", "48449.18957200", "0"], [1744924980000, "1584.89000000", "1585.32000000", "1584.81000000", "1585.32000000", "71.51010000", 1744925039999, "113345.54315500", 370, "44.98410000", "71300.07827900", "0"], [1744925040000, "1585.32000000", "1586.18000000", "1585.10000000", "1586.18000000", "254.30030000", 1744925099999, "403195.52515400", 622, "211.29290000", "335010.34222900", "0"], [1744925100000, "1586.17000000", "1586.17000000", "1585.67000000", "1586.00000000", "103.72910000", 1744925159999, "164507.42235200", 355, "40.51120000", "64242.53117000", "0"], [1744925160000, "1586.00000000", "1586.19000000", "1585.84000000", "1585.85000000", "28.62750000", 1744925219999, "45405.96243300", 240, "3.78010000", "5995.42237500", "0"], [1744925220000, "1585.84000000", "1585.90000000", "1585.18000000", "1585.53000000", "249.46720000", 1744925279999, "395561.06432300", 586, "120.09860000", "190417.38293000", "0"], [1744925280000, "1585.53000000", "1585.53000000", "1584.76000000", "1584.81000000", "67.90580000", 1744925339999, "107620.22332700", 331, "26.92710000", "42673.51908100", "0"], [1744925340000, "1584.81000000", "1584.82000000", "1584.80000000", "1584.81000000", "71.99380000", 1744925399999, "114096.80387800", 152, "51.58280000", "81749.27733400", "0"], [1744925400000, "1584.81000000", "1585.32000000", "1584.81000000", "1585.32000000", "58.69390000", 1744925459999, "93031.72163600", 291, "39.93170000", "63289.41933000", "0"], [1744925460000, "1585.31000000", "1586.40000000", "1585.31000000", "1586.39000000", "80.96430000", 1744925519999, "128390.12222700", 495, "52.48560000", "83230.27696600", "0"], [1744925520000, "1586.40000000", "1587.14000000", "1586.40000000", "1586.69000000", "86.96790000", 1744925579999, "138009.95538000", 472, "29.82020000", "47315.05071500", "0"], [1744925580000, "1586.68000000", "1586.68000000", "1585.17000000", "1585.70000000", "142.75610000", 1744925639999, "226333.85898300", 609, "98.76740000", "156578.29112000", "0"], [1744925640000, "1585.69000000", "1586.10000000", "1585.69000000", "1586.10000000", "19.13580000", 1744925699999, "30347.02838100", 218, "15.93620000", "25272.67019900", "0"], [1744925700000, "1586.10000000", "1586.47000000", "1585.67000000", "1586.47000000", "109.63610000", 1744925759999, "173881.93533500", 383, "71.50840000", "113408.02306700", "0"], [1744925760000, "1586.47000000", "1586.82000000", "1586.35000000", "1586.35000000", "104.00920000", 1744925819999, "165013.90564500", 292, "61.44430000", "97483.63573700", "0"], [1744925820000, "1586.35000000", "1586.36000000", "1586.15000000", "1586.16000000", "42.27030000", 1744925879999, "67050.97352400", 137, "17.79070000", "28221.65241700", "0"], [1744925880000, "1586.15000000", "1587.13000000", "1586.15000000", "1586.58000000", "157.09340000", 1744925939999, "249233.75787400", 595, "106.39520000", "168776.14260500", "0"], [1744925940000, "1586.58000000", "1587.02000000", "1586.52000000", "1587.02000000", "66.66890000", 1744925999999, "105786.33543000", 215, "53.42400000", "84769.18507500", "0"], [1744926000000, "1587.02000000", "1587.07000000", "1586.23000000", "1586.80000000", "60.45890000", 1744926059999, "95931.25574700", 498, "30.72390000", "48745.05183800", "0"], [1744926060000, "1586.81000000", "1587.64000000", "1585.47000000", "1585.47000000", "128.50810000", 1744926119999, "203917.73001100", 881, "63.85440000", "101343.24687400", "0"], [1744926120000, "1585.47000000", "1586.03000000", "1585.46000000", "1586.03000000", "53.07620000", 1744926179999, "84162.83668100", 161, "15.76150000", "24993.34143500", "0"], [1744926180000, "1586.04000000", "1586.19000000", "1585.00000000", "1585.01000000", "88.57300000", 1744926239999, "140451.39103400", 353, "18.39830000", "29174.66274000", "0"], [1744926240000, "1585.00000000", "1585.70000000", "1584.81000000", "1585.69000000", "94.24300000", 1744926299999, "149378.44319500", 371, "52.02380000", "82455.87350800", "0"], [1744926300000, "1585.70000000", "1586.00000000", "1585.14000000", "1585.99000000", "107.90320000", 1744926359999, "171095.28613700", 513, "52.51400000", "83261.51792400", "0"], [1744926360000, "1585.99000000", "1587.63000000", "1585.27000000", "1587.14000000", "103.47630000", 1744926419999, "164193.29121800", 797, "66.68180000", "105799.24550400", "0"], [1744926420000, "1587.14000000", "1587.75000000", "1587.14000000", "1587.18000000", "204.07760000", 1744926479999, "323949.82641500", 671, "136.51730000", "216693.74617400", "0"], [1744926480000, "1587.19000000", "1587.27000000", "1586.44000000", "1586.44000000", "65.72310000", 1744926539999, "104296.81447300", 410, "46.97920000", "74551.51194500", "0"], [1744926540000, "1586.44000000", "1587.18000000", "1586.44000000", "1586.63000000", "72.49820000", 1744926599999, "115037.71752300", 447, "15.72160000", "24943.04670600", "0"], [1744926600000, "1586.62000000", "1587.19000000", "1586.62000000", "1587.19000000", "69.29150000", 1744926659999, "109952.44634000", 342, "41.01760000", "65083.23110800", "0"], [1744926660000, "1587.18000000", "1588.19000000", "1587.18000000", "1588.19000000", "53.62080000", 1744926719999, "85144.45490600", 495, "27.78140000", "44113.79184800", "0"], [1744926720000, "1588.20000000", "1588.70000000", "1588.20000000", "1588.53000000", "125.19270000", 1744926779999, "198866.40093700", 364, "109.00050000", "173143.03886000", "0"], [1744926780000, "1588.54000000", "1588.54000000", "1586.88000000", "1587.37000000", "102.74920000", 1744926839999, "163113.45769500", 648, "45.28520000", "71867.14688600", "0"], [1744926840000, "1587.38000000", "1587.54000000", "1587.37000000", "1587.54000000", "88.16260000", 1744926899999, "139957.74654800", 216, "48.15390000", "76444.85036000", "0"], [1744926900000, "1587.54000000", "1588.20000000", "1587.53000000", "1588.20000000", "72.51710000", 1744926959999, "115140.38164500", 310, "46.69650000", "74142.97508500", "0"], [1744926960000, "1588.20000000", "1590.29000000", "1588.19000000", "1590.28000000", "191.53380000", 1744927019999, "304373.14288700", 769, "166.58360000", "264702.38415300", "0"], [1744927020000, "1590.28000000", "1591.84000000", "1589.45000000", "1589.47000000", "346.81300000", 1744927079999, "551633.76076600", 1516, "155.98320000", "248101.57284600", "0"], [1744927080000, "1589.48000000", "1590.16000000", "1588.95000000", "1590.16000000", "182.73840000", 1744927139999, "290426.51962500", 856, "107.59090000", "170986.48292400", "0"], [1744927140000, "1590.16000000", "1590.29000000", "1587.64000000", "1587.64000000", "144.08140000", 1744927199999, "228923.59023600", 1114, "38.37960000", "60997.79832300", "0"], [1744927200000, "1587.64000000", "1589.83000000", "1586.89000000", "1589.83000000", "144.44790000", 1744927259999, "229434.88281900", 1275, "82.55830000", "131125.32115500", "0"], [1744927260000, "1589.84000000", "1590.48000000", "1588.66000000", "1590.30000000", "123.93170000", 1744927319999, "197019.36551600", 849, "59.80060000", "95042.29295800", "0"], [1744927320000, "1590.31000000", "1590.68000000", "1588.72000000", "1588.72000000", "414.29080000", 1744927379999, "658541.47964500", 2255, "267.08750000", "424537.80539600", "0"], [1744927380000, "1588.71000000", "1589.67000000", "1588.57000000", "1589.66000000", "132.35420000", 1744927439999, "210306.56850400", 549, "105.36230000", "167416.12386400", "0"], [1744927440000, "1589.66000000", "1590.38000000", "1589.29000000", "1590.28000000", "261.84270000", 1744927499999, "416274.40083400", 873, "175.26130000", "278614.21859500", "0"], [1744927500000, "1590.27000000", "1590.28000000", "1589.19000000", "1589.19000000", "137.42250000", 1744927559999, "218461.14620400", 951, "61.13620000", "97184.75866600", "0"], [1744927560000, "1589.20000000", "1589.25000000", "1587.59000000", "1587.61000000", "102.80500000", 1744927619999, "163286.10536700", 896, "38.73210000", "61529.53687100", "0"], [1744927620000, "1587.61000000", "1588.29000000", "1587.20000000", "1587.46000000", "87.67420000", 1744927679999, "139205.52108100", 794, "52.23560000", "82933.47298200", "0"], [1744927680000, "1587.46000000", "1589.42000000", "1587.18000000", "1589.42000000", "231.50100000", 1744927739999, "367679.16014800", 1008, "146.30680000", "232356.56617300", "0"], [1744927740000, "1589.42000000", "1590.08000000", "1589.42000000", "1589.53000000", "136.66420000", 1744927799999, "217266.02646300", 650, "71.02370000", "112915.14587100", "0"], [1744927800000, "1589.53000000", "1589.94000000", "1588.83000000", "1589.94000000", "154.69760000", 1744927859999, "245889.62132900", 729, "39.46090000", "62714.13239500", "0"], [1744927860000, "1589.94000000", "1590.70000000", "1589.51000000", "1589.63000000", "98.76630000", 1744927919999, "157083.81198900", 649, "20.53900000", "32663.30357800", "0"], [1744927920000, "1589.62000000", "1590.80000000", "1589.62000000", "1590.59000000", "64.74920000", 1744927979999, "102955.99003100", 338, "47.64970000", "75755.90368000", "0"], [1744927980000, "1590.59000000", "1591.16000000", "1590.15000000", "1590.71000000", "103.93180000", 1744928039999, "165316.48147700", 724, "48.20310000", "76661.44669900", "0"], [1744928040000, "1590.71000000", "1591.75000000", "1590.71000000", "1590.88000000", "212.64100000", 1744928099999, "338339.56386700", 1026, "95.89580000", "152566.35039300", "0"], [1744928100000, "1590.89000000", "1591.64000000", "1590.56000000", "1590.86000000", "112.18820000", 1744928159999, "178487.71379400", 749, "67.42700000", "107267.06609300", "0"], [1744928160000, "1590.86000000", "1591.62000000", "1590.76000000", "1590.92000000", "39.30040000", 1744928219999, "62533.24316000", 543, "15.79090000", "25123.55307500", "0"], [1744928220000, "1590.91000000", "1591.60000000", "1590.00000000", "1591.59000000", "78.29610000", 1744928279999, "124552.25361700", 969, "36.03600000", "57321.28768100", "0"], [1744928280000, "1591.59000000", "1591.60000000", "1590.20000000", "1590.31000000", "191.10580000", 1744928339999, "303997.15714100", 971, "56.07560000", "89197.57358600", "0"], [1744928340000, "1590.31000000", "1590.82000000", "1589.78000000", "1590.71000000", "50.95200000", 1744928399999, "81023.40621700", 433, "24.41520000", "38825.63099300", "0"], [1744928400000, "1590.70000000", "1590.83000000", "1589.01000000", "1589.01000000", "129.47070000", 1744928459999, "205869.90957000", 892, "47.40190000", "75384.77405300", "0"], [1744928460000, "1589.01000000", "1590.66000000", "1589.00000000", "1590.47000000", "105.92500000", 1744928519999, "168402.88112400", 720, "61.53600000", "97832.07044000", "0"], [1744928520000, "1590.47000000", "1590.48000000", "1587.54000000", "1587.78000000", "245.96550000", 1744928579999, "390769.36252200", 1343, "111.17460000", "176549.16204900", "0"], [1744928580000, "1587.78000000", "1588.69000000", "1587.78000000", "1588.49000000", "93.91680000", 1744928639999, "149166.98098500", 548, "51.88110000", "82397.79573400", "0"], [1744928640000, "1588.49000000", "1588.69000000", "1588.47000000", "1588.55000000", "75.18950000", 1744928699999, "119442.11263300", 150, "44.03120000", "69943.77686900", "0"], [1744928700000, "1588.55000000", "1589.15000000", "1588.25000000", "1588.59000000", "140.20850000", 1744928759999, "222742.53873800", 430, "108.32510000", "172086.06131600", "0"], [1744928760000, "1588.60000000", "1589.20000000", "1588.59000000", "1589.18000000", "48.50010000", 1744928819999, "77061.36634400", 237, "31.16390000", "49511.05962100", "0"], [1744928820000, "1589.19000000", "1589.43000000", "1589.08000000", "1589.42000000", "146.19160000", 1744928879999, "232323.60535600", 244, "123.43210000", "196155.10649600", "0"], [1744928880000, "1589.43000000", "1590.39000000", "1589.26000000", "1589.26000000", "66.17900000", 1744928939999, "105219.19353800", 435, "30.81730000", "48993.99533700", "0"], [1744928940000, "1589.26000000", "1589.72000000", "1589.26000000", "1589.26000000", "46.18570000", 1744928999999, "73405.33579900", 195, "33.37850000", "53048.31713600", "0"], [1744929000000, "1589.26000000", "1589.60000000", "1588.19000000", "1588.20000000", "78.37580000", 1744929059999, "124550.09953800", 550, "44.32420000", "70437.43228500", "0"], [1744929060000, "1588.20000000", "1589.61000000", "1588.19000000", "1589.61000000", "95.96510000", 1744929119999, "152467.27538900", 307, "89.54470000", "142264.75925000", "0"], [1744929120000, "1589.61000000", "1590.21000000", "1589.34000000", "1589.40000000", "62.35470000", 1744929179999, "99135.78896000", 431, "18.23450000", "28987.87561300", "0"], [1744929180000, "1589.40000000", "1590.83000000", "1589.40000000", "1590.50000000", "111.34420000", 1744929239999, "177025.49493200", 513, "73.53450000", "116903.16553700", "0"], [1744929240000, "1590.51000000", "1590.51000000", "1589.84000000", "1589.91000000", "43.98360000", 1744929299999, "69932.56493900", 232, "30.96330000", "49229.13555000", "0"], [1744929300000, "1589.91000000", "1589.91000000", "1587.58000000", "1587.86000000", "131.08460000", 1744929359999, "208233.99346600", 1031, "44.98990000", "71438.63713000", "0"], [1744929360000, "1587.85000000", "1588.39000000", "1587.58000000", "1588.27000000", "73.35700000", 1744929419999, "116483.73663500", 378, "12.16510000", "19315.57155600", "0"], [1744929420000, "1588.27000000", "1588.27000000", "1586.63000000", "1586.77000000", "162.23860000", 1744929479999, "257509.96100200", 811, "50.43360000", "80034.27755800", "0"], [1744929480000, "1586.77000000", "1587.55000000", "1586.77000000", "1587.09000000", "91.25140000", 1744929539999, "144823.12093000", 326, "39.04380000", "61964.14568500", "0"], [1744929540000, "1587.10000000", "1587.10000000", "1586.00000000", "1586.04000000", "134.85810000", 1744929599999, "213941.69049900", 589, "15.34550000", "24343.68593400", "0"], [1744929600000, "1586.04000000", "1586.62000000", "1585.70000000", "1585.70000000", "147.97080000", 1744929659999, "234696.29738900", 399, "70.63370000", "112031.57166000", "0"], [1744929660000, "1585.71000000", "1586.35000000", "1585.70000000", "1586.01000000", "55.54960000", 1744929719999, "88098.15450800", 236, "32.26420000", "51164.72929900", "0"], [1744929720000, "1586.02000000", "1587.45000000", "1586.02000000", "1587.06000000", "206.43350000", 1744929779999, "327593.83931600", 435, "67.68870000", "107383.37488400", "0"], [1744929780000, "1587.05000000", "1587.06000000", "1585.17000000", "1585.18000000", "57.39680000", 1744929839999, "91026.15523300", 541, "5.83880000", "9257.98194500", "0"], [1744929840000, "1585.18000000", "1585.84000000", "1585.18000000", "1585.84000000", "52.64080000", 1744929899999, "83456.41399500", 244, "35.82550000", "56793.13799800", "0"], [1744929900000, "1585.83000000", "1585.84000000", "1585.00000000", "1585.12000000", "97.93070000", 1744929959999, "155258.86171000", 515, "41.59890000", "65950.77531200", "0"], [1744929960000, "1585.13000000", "1585.53000000", "1584.86000000", "1584.86000000", "57.27310000", 1744930019999, "90788.07444700", 470, "24.52270000", "38873.54522700", "0"], [1744930020000, "1584.85000000", "1585.03000000", "1584.52000000", "1584.64000000", "117.12110000", 1744930079999, "185602.18006100", 432, "23.92760000", "37918.06523000", "0"], [1744930080000, "1584.64000000", "1585.18000000", "1584.64000000", "1585.18000000", "124.61860000", 1744930139999, "197496.76156400", 254, "103.11410000", "163410.41072100", "0"], [1744930140000, "1585.18000000", "1585.18000000", "1584.21000000", "1584.44000000", "116.87980000", 1744930199999, "185211.43844900", 431, "28.29020000", "44823.71277900", "0"], [1744930200000, "1584.44000000", "1584.44000000", "1582.79000000", "1583.30000000", "535.67410000", 1744930259999, "848169.33461100", 1157, "126.02150000", "199507.09006700", "0"], [1744930260000, "1583.30000000", "1583.77000000", "1582.87000000", "1582.92000000", "90.37770000", 1744930319999, "143090.26874200", 586, "44.76900000", "70875.52898400", "0"], [1744930320000, "1582.92000000", "1583.50000000", "1582.91000000", "1582.92000000", "66.66950000", 1744930379999, "105542.20385900", 564, "18.43300000", "29181.39647200", "0"], [1744930380000, "1582.92000000", "1582.92000000", "1581.21000000", "1581.38000000", "442.54300000", 1744930439999, "700085.67709900", 1173, "136.16850000", "215403.60599300", "0"], [1744930440000, "1581.39000000", "1581.89000000", "1580.04000000", "1581.09000000", "344.69870000", 1744930499999, "544829.57465300", 1217, "171.71780000", "271408.83414300", "0"], [1744930500000, "1581.10000000", "1581.56000000", "1581.10000000", "1581.26000000", "210.94580000", 1744930559999, "333581.48369000", 653, "33.06270000", "52281.24981700", "0"], [1744930560000, "1581.26000000", "1581.27000000", "1580.18000000", "1580.49000000", "171.96020000", 1744930619999, "271765.34217100", 568, "63.00300000", "99560.98465200", "0"], [1744930620000, "1580.49000000", "1580.51000000", "1580.17000000", "1580.33000000", "277.57670000", 1744930679999, "438660.70226000", 547, "24.42170000", "38592.02613000", "0"], [1744930680000, "1580.33000000", "1580.86000000", "1580.33000000", "1580.53000000", "129.95320000", 1744930739999, "205414.81232100", 377, "37.52460000", "59312.65163900", "0"], [1744930740000, "1580.52000000", "1580.52000000", "1579.00000000", "1579.20000000", "389.92380000", 1744930799999, "615898.87500800", 897, "71.93920000", "113604.76114500", "0"], [1744930800000, "1579.20000000", "1581.16000000", "1579.20000000", "1580.99000000", "301.96760000", 1744930859999, "477179.08061000", 1532, "128.23620000", "202584.96553300", "0"], [1744930860000, "1581.00000000", "1581.88000000", "1580.60000000", "1581.83000000", "448.54040000", 1744930919999, "709261.00800400", 1231, "153.88470000", "243334.49588300", "0"], [1744930920000, "1581.84000000", "1582.31000000", "1581.51000000", "1581.54000000", "182.52030000", 1744930979999, "288756.16798600", 833, "61.91840000", "97954.81291400", "0"], [1744930980000, "1581.54000000", "1581.90000000", "1581.16000000", "1581.30000000", "139.52770000", 1744931039999, "220680.38091700", 698, "36.39930000", "57566.32747300", "0"], [1744931040000, "1581.31000000", "1582.67000000", "1581.31000000", "1582.48000000", "173.70110000", 1744931099999, "274823.75390500", 590, "103.46580000", "163681.91530800", "0"], [1744931100000, "1582.48000000", "1582.69000000", "1582.48000000", "1582.64000000", "34.83090000", 1744931159999, "55125.01000900", 243, "6.55490000", "10373.62663300", "0"], [1744931160000, "1582.64000000", "1582.64000000", "1582.02000000", "1582.09000000", "87.84250000", 1744931219999, "138998.25003000", 354, "15.00530000", "23745.78599800", "0"], [1744931220000, "1582.09000000", "1582.47000000", "1582.09000000", "1582.40000000", "29.72380000", 1744931279999, "47031.34342000", 313, "16.23190000", "25682.65621400", "0"], [1744931280000, "1582.41000000", "1582.43000000", "1581.81000000", "1582.06000000", "94.41610000", 1744931339999, "149372.69872600", 509, "42.34880000", "66991.43417300", "0"], [1744931340000, "1582.07000000", "1582.37000000", "1582.07000000", "1582.36000000", "58.69220000", 1744931399999, "92863.68058200", 196, "47.67640000", "75434.59249400", "0"], [1744931400000, "1582.35000000", "1583.02000000", "1582.35000000", "1583.01000000", "51.55080000", 1744931459999, "81589.83101500", 295, "32.08680000", "50780.04278900", "0"], [1744931460000, "1583.02000000", "1583.76000000", "1583.02000000", "1583.75000000", "49.25040000", 1744931519999, "77969.35393400", 292, "46.63100000", "73821.14670400", "0"], [1744931520000, "1583.76000000", "1584.16000000", "1583.76000000", "1584.16000000", "42.28580000", 1744931579999, "66979.95888000", 206, "28.74120000", "45524.06859600", "0"], [1744931580000, "1584.17000000", "1585.17000000", "1584.17000000", "1585.17000000", "149.33460000", 1744931639999, "236673.33030300", 252, "133.72630000", "211940.43851400", "0"], [1744931640000, "1585.16000000", "1585.87000000", "1585.16000000", "1585.87000000", "80.55900000", 1744931699999, "127734.03389900", 288, "43.52330000", "69004.60594100", "0"], [1744931700000, "1585.87000000", "1585.87000000", "1585.12000000", "1585.17000000", "138.29850000", 1744931759999, "219268.85720200", 442, "43.73090000", "69321.31878300", "0"], [1744931760000, "1585.16000000", "1585.17000000", "1584.51000000", "1584.51000000", "280.61100000", 1744931819999, "444756.36314200", 299, "2.69250000", "4267.10506000", "0"], [1744931820000, "1584.51000000", "1586.48000000", "1584.17000000", "1585.80000000", "158.08070000", 1744931879999, "250590.59321500", 857, "137.57090000", "218061.14327500", "0"], [1744931880000, "1585.80000000", "1586.08000000", "1584.91000000", "1585.48000000", "64.96070000", 1744931939999, "102985.99370800", 752, "42.34620000", "67127.09120400", "0"], [1744931940000, "1585.48000000", "1585.86000000", "1585.20000000", "1585.27000000", "64.70300000", 1744931999999, "102583.51999400", 418, "20.81100000", "32995.34554900", "0"], [1744932000000, "1585.26000000", "1585.75000000", "1585.20000000", "1585.43000000", "88.33970000", 1744932059999, "140070.98940400", 371, "40.33100000", "63944.07748000", "0"], [1744932060000, "1585.43000000", "1587.53000000", "1585.43000000", "1587.04000000", "459.97040000", 1744932119999, "729596.86564800", 1085, "390.52460000", "619418.23245200", "0"], [1744932120000, "1587.05000000", "1588.48000000", "1587.04000000", "1587.68000000", "1314.17120000", 1744932179999, "2086774.62141000", 1149, "551.51610000", "875679.20336500", "0"], [1744932180000, "1587.69000000", "1587.79000000", "1587.14000000", "1587.59000000", "87.26560000", 1744932239999, "138523.11502900", 703, "72.84640000", "115633.04391300", "0"], [1744932240000, "1587.60000000", "1588.17000000", "1587.30000000", "1587.31000000", "94.86760000", 1744932299999, "150627.75579300", 582, "60.65820000", "96308.01198400", "0"], [1744932300000, "1587.31000000", "1587.89000000", "1587.30000000", "1587.37000000", "83.79180000", 1744932359999, "133030.15056200", 351, "47.97930000", "76167.10923300", "0"], [1744932360000, "1587.38000000", "1588.36000000", "1587.38000000", "1588.35000000", "65.28580000", 1744932419999, "103667.17655900", 448, "44.49390000", "70648.31443600", "0"], [1744932420000, "1588.35000000", "1588.55000000", "1587.70000000", "1588.49000000", "88.15840000", 1744932479999, "140021.89365800", 458, "13.42580000", "21320.33765400", "0"], [1744932480000, "1588.49000000", "1588.49000000", "1587.81000000", "1588.20000000", "170.38050000", 1744932539999, "270590.61609600", 601, "125.00540000", "198524.40621000", "0"], [1744932540000, "1588.20000000", "1588.59000000", "1588.00000000", "1588.00000000", "127.03270000", 1744932599999, "201764.66417200", 448, "60.49320000", "96078.82750700", "0"], [1744932600000, "1588.01000000", "1588.20000000", "1587.02000000", "1587.02000000", "160.18490000", 1744932659999, "254334.54307200", 541, "106.01400000", "168318.92144400", "0"], [1744932660000, "1587.01000000", "1588.50000000", "1586.90000000", "1588.15000000", "147.70680000", 1744932719999, "234527.04790400", 471, "55.62130000", "88300.73625100", "0"], [1744932720000, "1588.15000000", "1588.50000000", "1588.10000000", "1588.10000000", "85.78800000", 1744932779999, "136260.95806200", 363, "39.81960000", "63247.72681700", "0"], [1744932780000, "1588.10000000", "1588.10000000", "1587.32000000", "1587.38000000", "49.96060000", 1744932839999, "79326.28377700", 317, "18.64150000", "29600.04145400", "0"], [1744932840000, "1587.38000000", "1588.04000000", "1587.36000000", "1588.04000000", "82.76130000", 1744932899999, "131396.59205300", 217, "51.81190000", "82255.30583300", "0"], [1744932900000, "1588.04000000", "1588.10000000", "1587.30000000", "1587.40000000", "22.21650000", 1744932959999, "35272.11149600", 404, "4.94230000", "7845.87894800", "0"], [1744932960000, "1587.41000000", "1587.92000000", "1587.40000000", "1587.80000000", "70.95750000", 1744933019999, "112661.80299500", 315, "51.33580000", "81507.11911200", "0"], [1744933020000, "1587.80000000", "1588.02000000", "1585.88000000", "1585.97000000", "424.69620000", 1744933079999, "673874.69795300", 959, "98.14190000", "155721.03015300", "0"], [1744933080000, "1585.97000000", "1585.98000000", "1584.83000000", "1584.93000000", "327.14210000", 1744933139999, "518637.34294800", 772, "53.87430000", "85399.43933200", "0"], [1744933140000, "1584.94000000", "1585.18000000", "1583.83000000", "1584.18000000", "236.62160000", 1744933199999, "374932.53044600", 623, "100.07820000", "158540.02476800", "0"], [1744933200000, "1584.17000000", "1584.44000000", "1583.96000000", "1584.44000000", "101.91810000", 1744933259999, "161452.46836000", 284, "41.10020000", "65106.04412800", "0"], [1744933260000, "1584.43000000", "1584.45000000", "1584.04000000", "1584.05000000", "52.66960000", 1744933319999, "83440.70206700", 297, "20.14840000", "31920.57633800", "0"], [1744933320000, "1584.05000000", "1584.40000000", "1583.60000000", "1584.39000000", "83.55680000", 1744933379999, "132346.98824500", 407, "41.56510000", "65833.41255800", "0"], [1744933380000, "1584.40000000", "1584.40000000", "1584.00000000", "1584.08000000", "11.05690000", 1744933439999, "17515.34664900", 125, "5.14590000", "8151.36892200", "0"], [1744933440000, "1584.09000000", "1584.38000000", "1583.60000000", "1583.61000000", "92.37350000", 1744933499999, "146319.44210200", 381, "28.68350000", "45437.87501400", "0"], [1744933500000, "1583.61000000", "1583.61000000", "1582.73000000", "1583.36000000", "154.51880000", 1744933559999, "244630.81709700", 637, "55.34230000", "87614.31996100", "0"], [1744933560000, "1583.36000000", "1583.37000000", "1582.60000000", "1582.96000000", "143.88910000", 1744933619999, "227749.53405400", 474, "28.68460000", "45400.90500000", "0"], [1744933620000, "1582.96000000", "1583.04000000", "1582.28000000", "1582.98000000", "210.89680000", 1744933679999, "333771.99318400", 593, "72.96840000", "115475.05158700", "0"], [1744933680000, "1582.98000000", "1583.17000000", "1582.37000000", "1582.37000000", "107.07130000", 1744933739999, "169467.88328000", 503, "25.95560000", "41082.58433900", "0"], [1744933740000, "1582.38000000", "1582.38000000", "1581.50000000", "1582.23000000", "178.93910000", 1744933799999, "283069.69048600", 635, "47.98750000", "75906.29145700", "0"], [1744933800000, "1582.22000000", "1582.31000000", "1581.63000000", "1582.16000000", "138.27520000", 1744933859999, "218733.76771700", 506, "42.53060000", "67282.01717400", "0"], [1744933860000, "1582.17000000", "1583.47000000", "1582.17000000", "1582.90000000", "107.82240000", 1744933919999, "170650.86865200", 472, "81.85930000", "129556.64734200", "0"], [1744933920000, "1582.91000000", "1583.84000000", "1582.91000000", "1583.53000000", "207.87620000", 1744933979999, "329158.36996300", 431, "158.07320000", "250289.77653900", "0"], [1744933980000, "1583.53000000", "1583.81000000", "1583.21000000", "1583.65000000", "67.55150000", 1744934039999, "106969.91190800", 385, "19.77840000", "31317.15278400", "0"], [1744934040000, "1583.64000000", "1583.64000000", "1583.13000000", "1583.13000000", "81.92540000", 1744934099999, "129723.05671200", 255, "3.22100000", "5100.55060600", "0"], [1744934100000, "1583.13000000", "1583.13000000", "1582.22000000", "1582.27000000", "100.62220000", 1744934159999, "159231.28352500", 528, "47.42860000", "75046.09699100", "0"], [1744934160000, "1582.28000000", "1582.35000000", "1582.16000000", "1582.17000000", "32.41060000", 1744934219999, "51283.44281400", 160, "8.36700000", "13238.69969400", "0"], [1744934220000, "1582.17000000", "1583.04000000", "1582.17000000", "1582.61000000", "52.66340000", 1744934279999, "83337.53819000", 303, "46.16230000", "73047.22453000", "0"], [1744934280000, "1582.60000000", "1582.65000000", "1582.36000000", "1582.64000000", "86.27570000", 1744934339999, "136527.48970300", 233, "58.10650000", "91947.19267500", "0"], [1744934340000, "1582.65000000", "1583.87000000", "1582.65000000", "1583.62000000", "148.90780000", 1744934399999, "235799.01388300", 572, "24.13550000", "38214.20329900", "0"], [1744934400000, "1583.63000000", "1584.40000000", "1583.38000000", "1584.19000000", "150.39690000", 1744934459999, "238208.19764400", 558, "57.79950000", "91545.92681900", "0"], [1744934460000, "1584.19000000", "1584.88000000", "1584.18000000", "1584.66000000", "76.50260000", 1744934519999, "121221.33645800", 383, "62.18240000", "98527.77250600", "0"], [1744934520000, "1584.65000000", "1585.13000000", "1584.27000000", "1584.47000000", "71.79780000", 1744934579999, "113775.43371500", 602, "27.54360000", "43647.19805700", "0"], [1744934580000, "1584.47000000", "1584.47000000", "1583.36000000", "1584.12000000", "172.94730000", 1744934639999, "273873.64082100", 927, "113.56860000", "179841.42857800", "0"], [1744934640000, "1584.11000000", "1584.11000000", "1581.00000000", "1581.12000000", "170.50260000", 1744934699999, "269720.03752100", 1084, "56.72620000", "89719.75034900", "0"], [1744934700000, "1581.12000000", "1581.33000000", "1579.88000000", "1581.06000000", "566.57130000", 1744934759999, "895558.54859700", 2076, "165.58450000", "261681.85754800", "0"], [1744934760000, "1581.07000000", "1582.52000000", "1580.10000000", "1582.52000000", "163.58870000", 1744934819999, "258665.53487900", 1112, "64.36960000", "101779.77675700", "0"], [1744934820000, "1582.52000000", "1582.99000000", "1581.83000000", "1581.93000000", "134.39730000", 1744934879999, "212712.58367100", 1050, "28.08260000", "44445.88316200", "0"], [1744934880000, "1581.93000000", "1581.97000000", "1580.90000000", "1581.61000000", "120.93880000", 1744934939999, "191241.61216400", 729, "52.33500000", "82751.97689600", "0"], [1744934940000, "1581.62000000", "1582.53000000", "1581.51000000", "1582.53000000", "84.47160000", 1744934999999, "133626.70784800", 501, "52.98490000", "83810.04180100", "0"], [1744935000000, "1582.53000000", "1584.03000000", "1582.53000000", "1583.61000000", "59.80500000", 1744935059999, "94689.50330500", 779, "32.05890000", "50753.26593600", "0"], [1744935060000, "1583.60000000", "1583.94000000", "1583.19000000", "1583.46000000", "77.46840000", 1744935119999, "122666.39761600", 638, "50.33550000", "79698.50630900", "0"], [1744935120000, "1583.46000000", "1584.30000000", "1582.91000000", "1583.22000000", "121.18300000", 1744935179999, "191882.57280900", 955, "66.95880000", "106015.59733100", "0"], [1744935180000, "1583.22000000", "1583.44000000", "1582.80000000", "1583.33000000", "74.84880000", 1744935239999, "118493.73566300", 558, "45.86160000", "72597.47717100", "0"], [1744935240000, "1583.33000000", "1583.54000000", "1581.17000000", "1581.42000000", "138.79560000", 1744935299999, "219611.41490600", 1136, "52.48440000", "83010.65376400", "0"], [1744935300000, "1581.41000000", "1581.60000000", "1580.70000000", "1581.40000000", "151.46210000", 1744935359999, "239476.10390600", 1055, "118.34890000", "187118.20128700", "0"], [1744935360000, "1581.39000000", "1582.00000000", "1580.31000000", "1580.90000000", "146.30960000", 1744935419999, "231374.59579100", 1176, "93.31290000", "147555.62957900", "0"], [1744935420000, "1580.91000000", "1580.91000000", "1579.14000000", "1579.15000000", "174.12920000", 1744935479999, "275103.41259900", 1183, "78.41740000", "123872.58304000", "0"], [1744935480000, "1579.15000000", "1580.50000000", "1577.68000000", "1580.14000000", "473.95910000", 1744935539999, "748309.83220500", 2339, "188.36850000", "297399.13542300", "0"], [1744935540000, "1580.14000000", "1580.60000000", "1579.49000000", "1579.86000000", "108.43990000", 1744935599999, "171347.14729300", 696, "39.99180000", "63189.72153200", "0"], [1744935600000, "1579.86000000", "1580.07000000", "1578.60000000", "1579.58000000", "152.40710000", 1744935659999, "240688.43545200", 924, "40.92830000", "64628.21411400", "0"], [1744935660000, "1579.57000000", "1579.57000000", "1578.14000000", "1578.88000000", "146.91870000", 1744935719999, "231967.11250400", 905, "39.98270000", "63106.95652500", "0"], [1744935720000, "1578.89000000", "1579.70000000", "1578.14000000", "1578.73000000", "185.24590000", 1744935779999, "292468.96692400", 949, "104.51750000", "165025.57630000", "0"], [1744935780000, "1578.72000000", "1579.67000000", "1578.72000000", "1579.34000000", "133.39550000", 1744935839999, "210653.36712000", 699, "89.25350000", "140945.04259600", "0"], [1744935840000, "1579.34000000", "1580.40000000", "1578.88000000", "1580.37000000", "132.89830000", 1744935899999, "209941.03668500", 750, "80.70610000", "127502.03842600", "0"], [1744935900000, "1580.37000000", "1583.13000000", "1580.31000000", "1583.13000000", "117.80230000", 1744935959999, "186375.00086200", 924, "86.92030000", "137505.76541200", "0"], [1744935960000, "1583.12000000", "1583.12000000", "1582.24000000", "1582.50000000", "88.14040000", 1744936019999, "139487.07656600", 778, "40.56040000", "64181.75156800", "0"], [1744936020000, "1582.51000000", "1584.00000000", "1582.51000000", "1583.61000000", "602.50070000", 1744936079999, "954082.11564500", 799, "517.71120000", "819807.77954000", "0"], [1744936080000, "1583.60000000", "1583.96000000", "1583.20000000", "1583.46000000", "355.51750000", 1744936139999, "562992.15614100", 751, "40.25740000", "63753.81401600", "0"], [1744936140000, "1583.45000000", "1583.46000000", "1582.59000000", "1582.99000000", "109.50610000", 1744936199999, "173334.59474200", 482, "81.58210000", "129131.33535700", "0"], [1744936200000, "1583.00000000", "1583.40000000", "1582.61000000", "1583.12000000", "127.93020000", 1744936259999, "202503.00940400", 568, "84.40410000", "133599.22153600", "0"], [1744936260000, "1583.12000000", "1583.15000000", "1582.30000000", "1583.14000000", "58.60340000", 1744936319999, "92749.63920900", 520, "41.72080000", "66024.86818400", "0"], [1744936320000, "1583.15000000", "1583.70000000", "1582.19000000", "1583.21000000", "127.15800000", 1744936379999, "201271.64900900", 942, "48.93290000", "77447.73528800", "0"], [1744936380000, "1583.21000000", "1583.65000000", "1582.48000000", "1582.90000000", "391.19290000", 1744936439999, "619257.56130800", 1257, "197.03540000", "311881.93119800", "0"], [1744936440000, "1582.90000000", "1582.92000000", "1581.60000000", "1581.64000000", "96.46590000", 1744936499999, "152614.65657900", 592, "12.59360000", "19922.96441800", "0"], [1744936500000, "1581.65000000", "1582.28000000", "1581.10000000", "1582.24000000", "238.46480000", 1744936559999, "377187.62314700", 1307, "152.66080000", "241477.96107700", "0"], [1744936560000, "1582.24000000", "1583.97000000", "1582.23000000", "1583.69000000", "113.63010000", 1744936619999, "179843.07396800", 1040, "69.03570000", "109262.26928800", "0"], [1744936620000, "1583.68000000", "1583.94000000", "1583.24000000", "1583.94000000", "88.01080000", 1744936679999, "139362.91528400", 452, "74.48720000", "117944.21963700", "0"], [1744936680000, "1583.94000000", "1583.94000000", "1583.13000000", "1583.64000000", "133.17110000", 1744936739999, "210872.91934700", 1088, "58.99000000", "93405.14812900", "0"], [1744936740000, "1583.63000000", "1583.89000000", "1582.31000000", "1582.32000000", "100.48350000", 1744936799999, "159086.51603500", 808, "31.43680000", "49782.80755800", "0"], [1744936800000, "1582.32000000", "1582.50000000", "1581.20000000", "1581.67000000", "171.06460000", 1744936859999, "270596.37688600", 836, "72.14220000", "114131.07820100", "0"], [1744936860000, "1581.66000000", "1581.83000000", "1581.20000000", "1581.20000000", "1147.79820000", 1744936919999, "1815392.78034800", 881, "149.34210000", "236184.10979900", "0"], [1744936920000, "1581.21000000", "1581.82000000", "1581.00000000", "1581.00000000", "103.27580000", 1744936979999, "163311.08355700", 565, "40.19210000", "63556.85948000", "0"], [1744936980000, "1581.01000000", "1581.16000000", "1580.55000000", "1581.16000000", "107.55580000", 1744937039999, "170030.75737700", 387, "31.09680000", "49162.92483800", "0"], [1744937040000, "1581.16000000", "1581.58000000", "1581.16000000", "1581.58000000", "66.84370000", 1744937099999, "105704.18351600", 382, "38.63940000", "61098.67686800", "0"], [1744937100000, "1581.57000000", "1581.70000000", "1581.16000000", "1581.69000000", "160.37900000", 1744937159999, "253613.93964700", 453, "54.37810000", "85986.03993600", "0"], [1744937160000, "1581.70000000", "1581.70000000", "1581.02000000", "1581.03000000", "75.36130000", 1744937219999, "119162.76619000", 685, "42.38590000", "67016.25956100", "0"], [1744937220000, "1581.03000000", "1581.40000000", "1580.85000000", "1581.15000000", "68.43110000", 1744937279999, "108202.92669100", 347, "33.88510000", "53579.80683700", "0"], [1744937280000, "1581.15000000", "1583.40000000", "1580.50000000", "1583.39000000", "217.11730000", 1744937339999, "343321.03296300", 1027, "150.77440000", "238421.03914600", "0"], [1744937340000, "1583.40000000", "1583.40000000", "1580.02000000", "1580.22000000", "314.37390000", 1744937399999, "497089.05915000", 1307, "63.32080000", "100068.27814400", "0"], [1744937400000, "1580.23000000", "1580.90000000", "1580.14000000", "1580.27000000", "107.29070000", 1744937459999, "169565.82132400", 499, "21.01770000", "33215.55184700", "0"], [1744937460000, "1580.27000000", "1580.27000000", "1578.89000000", "1579.10000000", "361.98430000", 1744937519999, "571813.58815400", 954, "55.40840000", "87503.91692000", "0"], [1744937520000, "1579.10000000", "1579.99000000", "1578.89000000", "1579.44000000", "137.72050000", 1744937579999, "217514.79451300", 1011, "71.14490000", "112360.78274400", "0"], [1744937580000, "1579.43000000", "1579.50000000", "1578.87000000", "1579.50000000", "42.65410000", 1744937639999, "67355.85630400", 467, "31.30360000", "49429.99647500", "0"], [1744937640000, "1579.51000000", "1579.92000000", "1579.51000000", "1579.85000000", "118.37610000", 1744937699999, "186997.06687700", 442, "77.99210000", "123198.61457300", "0"], [1744937700000, "1579.86000000", "1580.11000000", "1579.35000000", "1579.59000000", "98.10240000", 1744937759999, "154970.03691300", 554, "62.19980000", "98251.44174500", "0"], [1744937760000, "1579.60000000", "1579.60000000", "1578.14000000", "1578.14000000", "119.32670000", 1744937819999, "188390.63279000", 453, "29.07570000", "45900.16115200", "0"], [1744937820000, "1578.14000000", "1578.99000000", "1577.23000000", "1578.77000000", "386.82930000", 1744937879999, "610355.00858300", 1660, "209.85080000", "331060.25885200", "0"], [1744937880000, "1578.77000000", "1579.21000000", "1578.67000000", "1579.21000000", "87.21860000", 1744937939999, "137710.92091100", 367, "29.37720000", "46386.18878800", "0"], [1744937940000, "1579.21000000", "1579.80000000", "1579.12000000", "1579.80000000", "139.03610000", 1744937999999, "219594.99820700", 478, "107.94640000", "170495.96218700", "0"], [1744938000000, "1579.80000000", "1581.40000000", "1579.80000000", "1580.92000000", "180.20780000", 1744938059999, "284861.53339700", 635, "135.31320000", "213893.71162400", "0"], [1744938060000, "1580.92000000", "1581.16000000", "1580.10000000", "1580.11000000", "172.97580000", 1744938119999, "273424.42965900", 767, "108.58590000", "171648.12113900", "0"], [1744938120000, "1580.10000000", "1580.10000000", "1578.09000000", "1578.39000000", "269.89320000", 1744938179999, "426050.93880100", 1220, "92.08420000", "145336.79610300", "0"], [1744938180000, "1578.40000000", "1581.83000000", "1578.40000000", "1581.11000000", "224.82010000", 1744938239999, "355390.64171300", 981, "166.53960000", "263223.00477300", "0"], [1744938240000, "1581.10000000", "1583.00000000", "1580.96000000", "1582.15000000", "259.43010000", 1744938299999, "410438.15959400", 1234, "195.72050000", "309602.57651500", "0"], [1744938300000, "1582.16000000", "1583.40000000", "1582.16000000", "1582.41000000", "141.70500000", 1744938359999, "224321.45683200", 1080, "39.74320000", "62901.17825100", "0"], [1744938360000, "1582.40000000", "1583.17000000", "1582.17000000", "1583.17000000", "100.86440000", 1744938419999, "159632.25930700", 1084, "48.12260000", "76156.88416000", "0"], [1744938420000, "1583.16000000", "1585.36000000", "1583.16000000", "1585.03000000", "394.35200000", 1744938479999, "624938.57772800", 1612, "291.59380000", "462099.93343500", "0"], [1744938480000, "1585.02000000", "1585.48000000", "1584.80000000", "1585.17000000", "135.28060000", 1744938539999, "214459.14610900", 1086, "35.36830000", "56063.87905700", "0"], [1744938540000, "1585.18000000", "1585.51000000", "1584.30000000", "1584.31000000", "63.50050000", 1744938599999, "100648.61639000", 688, "22.13920000", "35093.34031800", "0"], [1744938600000, "1584.30000000", "1585.64000000", "1584.17000000", "1585.61000000", "213.42980000", 1744938659999, "338294.71345200", 985, "113.84280000", "180420.72251700", "0"], [1744938660000, "1585.61000000", "1586.08000000", "1584.96000000", "1586.08000000", "135.16230000", 1744938719999, "214294.95243300", 934, "53.78040000", "85269.75534600", "0"], [1744938720000, "1586.08000000", "1586.81000000", "1585.81000000", "1586.14000000", "143.01480000", 1744938779999, "226872.13515000", 743, "91.80170000", "145621.93597100", "0"], [1744938780000, "1586.14000000", "1586.80000000", "1586.07000000", "1586.48000000", "100.10330000", 1744938839999, "158801.94133000", 821, "48.87050000", "77528.01093200", "0"], [1744938840000, "1586.48000000", "1586.63000000", "1586.20000000", "1586.59000000", "86.99610000", 1744938899999, "138002.89608200", 565, "64.25340000", "101924.74863400", "0"], [1744938900000, "1586.60000000", "1587.64000000", "1586.50000000", "1587.63000000", "223.34360000", 1744938959999, "354423.51186200", 1009, "159.31850000", "252816.07124700", "0"], [1744938960000, "1587.64000000", "1589.19000000", "1587.64000000", "1588.51000000", "1002.69540000", 1744939019999, "1593055.09849500", 1937, "756.55840000", "1201999.76775000", "0"], [1744939020000, "1588.52000000", "1588.52000000", "1587.60000000", "1588.12000000", "599.99710000", 1744939079999, "952771.46910600", 984, "97.27460000", "154455.35476000", "0"], [1744939080000, "1588.12000000", "1588.16000000", "1587.18000000", "1588.13000000", "233.79940000", 1744939139999, "371262.34620400", 1000, "102.74390000", "163146.90143100", "0"], [1744939140000, "1588.14000000", "1588.16000000", "1586.68000000", "1587.02000000", "113.91270000", 1744939199999, "180808.94163900", 872, "32.28650000", "51238.93231300", "0"], [1744939200000, "1587.01000000", "1587.02000000", "1585.84000000", "1585.98000000", "133.09420000", 1744939259999, "211133.68492400", 736, "39.74640000", "63041.28271800", "0"], [1744939260000, "1585.99000000", "1585.99000000", "1585.31000000", "1585.98000000", "76.48290000", 1744939319999, "121276.42610300", 882, "42.49920000", "67387.50450000", "0"], [1744939320000, "1585.98000000", "1586.65000000", "1585.73000000", "1585.93000000", "128.30410000", 1744939379999, "203504.58766600", 969, "78.10730000", "123873.78778700", "0"], [1744939380000, "1585.94000000", "1587.14000000", "1585.80000000", "1587.14000000", "71.25100000", 1744939439999, "113040.11921100", 498, "45.78950000", "72639.55000000", "0"], [1744939440000, "1587.14000000", "1587.63000000", "1586.42000000", "1586.83000000", "317.80760000", 1744939499999, "504348.59382400", 1070, "172.47180000", "273713.10244800", "0"], [1744939500000, "1586.83000000", "1587.04000000", "1586.01000000", "1586.13000000", "97.81300000", 1744939559999, "155197.67814100", 626, "51.44060000", "81624.59598400", "0"], [1744939560000, "1586.13000000", "1587.99000000", "1585.80000000", "1587.99000000", "116.38930000", 1744939619999, "184705.53314600", 771, "71.62550000", "113675.20631300", "0"], [1744939620000, "1587.98000000", "1588.00000000", "1587.14000000", "1587.69000000", "100.60350000", 1744939679999, "159724.27633300", 749, "69.15960000", "109800.64861400", "0"], [1744939680000, "1587.69000000", "1587.77000000", "1586.91000000", "1587.06000000", "245.10930000", 1744939739999, "389072.59033100", 790, "71.63500000", "113705.77548300", "0"], [1744939740000, "1587.06000000", "1588.10000000", "1586.60000000", "1588.10000000", "194.62750000", 1744939799999, "308905.70813600", 849, "98.14300000", "155761.93727800", "0"], [1744939800000, "1588.09000000", "1588.09000000", "1586.98000000", "1587.09000000", "180.18820000", 1744939859999, "286043.02806500", 898, "92.28060000", "146481.28019600", "0"], [1744939860000, "1587.08000000", "1587.08000000", "1585.98000000", "1586.58000000", "173.55920000", 1744939919999, "275322.07159100", 1051, "102.59590000", "162741.83282200", "0"], [1744939920000, "1586.58000000", "1587.00000000", "1585.46000000", "1586.58000000", "260.08640000", 1744939979999, "412539.65779400", 1280, "215.44900000", "341731.80263400", "0"], [1744939980000, "1586.58000000", "1586.96000000", "1586.09000000", "1586.46000000", "33.88320000", 1744940039999, "53756.51316500", 689, "7.86810000", "12482.64672000", "0"], [1744940040000, "1586.47000000", "1587.47000000", "1586.47000000", "1586.52000000", "44.99320000", 1744940099999, "71396.42926900", 471, "15.52370000", "24634.08213900", "0"], [1744940100000, "1586.52000000", "1586.73000000", "1585.69000000", "1585.69000000", "464.98490000", 1744940159999, "737518.51555400", 1217, "62.05580000", "98443.03013700", "0"], [1744940160000, "1585.69000000", "1585.69000000", "1584.66000000", "1584.81000000", "213.34000000", 1744940219999, "338148.24256000", 754, "47.30230000", "74965.59655900", "0"], [1744940220000, "1584.81000000", "1586.10000000", "1584.80000000", "1585.78000000", "140.31510000", 1744940279999, "222426.37706200", 675, "64.49600000", "102230.50180800", "0"], [1744940280000, "1585.78000000", "1586.07000000", "1585.12000000", "1585.12000000", "54.02460000", 1744940339999, "85664.58640700", 634, "29.80260000", "47258.35794800", "0"], [1744940340000, "1585.13000000", "1585.15000000", "1583.80000000", "1584.17000000", "112.76090000", 1744940399999, "178664.21804500", 693, "34.63160000", "54861.63842100", "0"], [1744940400000, "1584.18000000", "1584.22000000", "1583.32000000", "1583.32000000", "112.62100000", 1744940459999, "178358.01182400", 716, "41.42200000", "65594.06162800", "0"], [1744940460000, "1583.32000000", "1583.34000000", "1582.00000000", "1583.14000000", "219.47700000", 1744940519999, "347387.55435200", 966, "74.32060000", "117620.43184100", "0"], [1744940520000, "1583.14000000", "1583.80000000", "1582.92000000", "1583.22000000", "72.38790000", 1744940579999, "114610.58049500", 592, "26.94050000", "42650.69077800", "0"], [1744940580000, "1583.22000000", "1583.23000000", "1582.26000000", "1582.26000000", "82.68610000", 1744940639999, "130878.81456300", 530, "13.12140000", "20773.09529600", "0"], [1744940640000, "1582.27000000", "1583.00000000", "1582.16000000", "1582.81000000", "79.04410000", 1744940699999, "125088.23940100", 379, "52.24670000", "82685.43657100", "0"], [1744940700000, "1582.81000000", "1583.17000000", "1582.44000000", "1583.17000000", "121.75000000", 1744940759999, "192714.67773600", 433, "88.26260000", "139707.07055800", "0"], [1744940760000, "1583.17000000", "1584.10000000", "1583.17000000", "1583.51000000", "143.47090000", 1744940819999, "227210.08018600", 1028, "79.98800000", "126660.76313100", "0"], [1744940820000, "1583.51000000", "1584.50000000", "1583.51000000", "1584.40000000", "104.49080000", 1744940879999, "165526.84081000", 668, "70.64600000", "111907.99703100", "0"], [1744940880000, "1584.39000000", "1585.29000000", "1584.17000000", "1584.20000000", "145.15250000", 1744940939999, "229999.22611100", 828, "103.21910000", "163552.42130100", "0"], [1744940940000, "1584.20000000", "1584.30000000", "1584.17000000", "1584.18000000", "23.85370000", 1744940999999, "37790.32675500", 312, "11.32990000", "17949.29430700", "0"], [1744941000000, "1584.19000000", "1584.19000000", "1582.52000000", "1582.52000000", "101.81480000", 1744941059999, "161206.76396400", 653, "28.99900000", "45906.98821300", "0"], [1744941060000, "1582.52000000", "1582.52000000", "1581.66000000", "1581.66000000", "220.80680000", 1744941119999, "349323.18525900", 912, "86.93640000", "137527.10629500", "0"], [1744941120000, "1581.67000000", "1582.38000000", "1581.67000000", "1582.26000000", "46.40150000", 1744941179999, "73417.03900300", 397, "12.61310000", "19955.45141100", "0"], [1744941180000, "1582.26000000", "1583.11000000", "1581.62000000", "1583.11000000", "105.76530000", 1744941239999, "167342.78001600", 628, "52.35690000", "82830.27113100", "0"], [1744941240000, "1583.12000000", "1583.12000000", "1581.30000000", "1581.52000000", "161.12210000", 1744941299999, "254837.06738700", 752, "17.78330000", "28125.81039500", "0"], [1744941300000, "1581.52000000", "1582.34000000", "1581.52000000", "1582.12000000", "85.42430000", 1744941359999, "135133.09304500", 411, "57.08730000", "90302.32018000", "0"], [1744941360000, "1582.12000000", "1582.40000000", "1581.67000000", "1582.09000000", "100.34690000", 1744941419999, "158749.56108000", 573, "43.91660000", "69475.76971900", "0"], [1744941420000, "1582.10000000", "1583.10000000", "1582.09000000", "1582.96000000", "68.39750000", 1744941479999, "108256.62437200", 384, "23.29050000", "36859.02669800", "0"], [1744941480000, "1582.97000000", "1582.97000000", "1582.17000000", "1582.29000000", "106.81250000", 1744941539999, "169011.85768400", 450, "67.33210000", "106535.46064800", "0"], [1744941540000, "1582.29000000", "1583.00000000", "1582.28000000", "1582.99000000", "116.95330000", 1744941599999, "185089.06323700", 359, "67.96890000", "107550.22613600", "0"], [1744941600000, "1583.00000000", "1583.60000000", "1582.43000000", "1583.14000000", "214.26460000", 1744941659999, "339148.06443100", 897, "93.92020000", "148677.77675800", "0"], [1744941660000, "1583.14000000", "1583.14000000", "1582.59000000", "1583.10000000", "91.23690000", 1744941719999, "144421.45639700", 630, "73.47760000", "116311.42547700", "0"], [1744941720000, "1583.11000000", "1584.12000000", "1582.97000000", "1584.01000000", "94.38430000", 1744941779999, "149437.96360600", 511, "69.98250000", "110792.59462900", "0"], [1744941780000, "1584.00000000", "1584.43000000", "1582.70000000", "1583.52000000", "230.43600000", 1744941839999, "364963.94444800", 1029, "71.67970000", "113521.10625400", "0"], [1744941840000, "1583.53000000", "1583.53000000", "1582.11000000", "1582.97000000", "147.59480000", 1744941899999, "233584.84598800", 803, "87.96160000", "139198.51694500", "0"], [1744941900000, "1582.97000000", "1584.18000000", "1582.40000000", "1584.18000000", "111.80700000", 1744941959999, "177010.52139000", 884, "71.67430000", "113474.86790000", "0"], [1744941960000, "1584.17000000", "1584.18000000", "1583.31000000", "1583.60000000", "78.78910000", 1744942019999, "124778.84379300", 835, "34.54280000", "54705.40521300", "0"], [1744942020000, "1583.59000000", "1583.59000000", "1580.80000000", "1580.98000000", "293.44220000", 1744942079999, "464040.23231000", 1204, "67.80770000", "107243.48651900", "0"], [1744942080000, "1580.97000000", "1580.98000000", "1579.75000000", "1579.81000000", "205.19830000", 1744942139999, "324254.14983500", 1174, "49.15900000", "77686.98368100", "0"], [1744942140000, "1579.80000000", "1579.93000000", "1579.14000000", "1579.15000000", "125.36310000", 1744942199999, "198021.83209500", 751, "68.88420000", "108805.87939100", "0"], [1744942200000, "1579.15000000", "1580.38000000", "1578.97000000", "1580.11000000", "123.75460000", 1744942259999, "195500.13617000", 1066, "58.64960000", "92648.10595000", "0"], [1744942260000, "1580.12000000", "1581.10000000", "1580.05000000", "1581.10000000", "72.96190000", 1744942319999, "115328.80879200", 770, "37.65740000", "59517.92490900", "0"], [1744942320000, "1581.11000000", "1581.11000000", "1580.20000000", "1580.64000000", "127.61720000", 1744942379999, "201717.26836300", 821, "38.28990000", "60515.49773000", "0"], [1744942380000, "1580.65000000", "1581.49000000", "1580.53000000", "1581.01000000", "146.51070000", 1744942439999, "231642.24726500", 698, "110.97180000", "175444.62455700", "0"], [1744942440000, "1581.01000000", "1581.01000000", "1579.59000000", "1580.21000000", "119.91210000", 1744942499999, "189449.89899100", 694, "61.22920000", "96731.92910400", "0"], [1744942500000, "1580.21000000", "1580.33000000", "1579.99000000", "1580.00000000", "155.96270000", 1744942559999, "246453.70286400", 634, "39.75030000", "62812.11483500", "0"], [1744942560000, "1580.00000000", "1580.18000000", "1579.88000000", "1580.11000000", "148.64360000", 1744942619999, "234853.98307900", 546, "43.59220000", "68877.87866900", "0"], [1744942620000, "1580.11000000", "1581.70000000", "1580.11000000", "1581.70000000", "193.47750000", 1744942679999, "305845.42683600", 1043, "162.92450000", "257538.18232500", "0"], [1744942680000, "1581.69000000", "1582.32000000", "1581.40000000", "1582.32000000", "120.10790000", 1744942739999, "190018.05273800", 663, "36.76360000", "58154.83712000", "0"], [1744942740000, "1582.31000000", "1582.32000000", "1580.43000000", "1581.09000000", "61.87950000", 1744942799999, "97827.39335600", 829, "31.03700000", "49058.23077200", "0"], [1744942800000, "1581.09000000", "1582.17000000", "1580.90000000", "1581.51000000", "90.53580000", 1744942859999, "143180.62665700", 565, "59.26980000", "93725.78899000", "0"], [1744942860000, "1581.50000000", "1582.90000000", "1581.50000000", "1582.53000000", "140.32470000", 1744942919999, "222001.36527700", 623, "96.90760000", "153288.83990500", "0"], [1744942920000, "1582.53000000", "1582.62000000", "1580.91000000", "1581.22000000", "75.24970000", 1744942979999, "119035.98549300", 665, "29.34650000", "46407.09202100", "0"], [1744942980000, "1581.23000000", "1583.13000000", "1580.97000000", "1583.13000000", "275.30560000", 1744943039999, "435495.58325600", 525, "268.52380000", "424769.91478500", "0"], [1744943040000, "1583.13000000", "1583.53000000", "1582.70000000", "1583.31000000", "58.56240000", 1744943099999, "92723.48117400", 502, "9.55750000", "15130.60243400", "0"], [1744943100000, "1583.31000000", "1584.92000000", "1583.30000000", "1584.92000000", "137.28610000", 1744943159999, "217480.05267600", 562, "103.82670000", "164473.40710600", "0"], [1744943160000, "1584.93000000", "1584.99000000", "1583.51000000", "1583.91000000", "246.52370000", 1744943219999, "390500.57132800", 1034, "57.77740000", "91501.67695200", "0"], [1744943220000, "1583.91000000", "1584.50000000", "1583.91000000", "1583.93000000", "130.80320000", 1744943279999, "207221.02755200", 630, "69.58210000", "110227.27595500", "0"], [1744943280000, "1583.93000000", "1583.94000000", "1582.76000000", "1583.33000000", "267.54140000", 1744943339999, "423669.44651600", 977, "78.30810000", "123989.43980000", "0"], [1744943340000, "1583.34000000", "1584.73000000", "1583.33000000", "1584.72000000", "122.20350000", 1744943399999, "193569.63220800", 565, "100.70130000", "159511.86286800", "0"], [1744943400000, "1584.72000000", "1585.00000000", "1584.30000000", "1584.54000000", "122.05380000", 1744943459999, "193410.13598000", 1055, "41.64780000", "65992.29394500", "0"], [1744943460000, "1584.54000000", "1584.80000000", "1583.34000000", "1583.99000000", "985.27860000", 1744943519999, "1560582.49993200", 1704, "748.06100000", "1184827.88592000", "0"], [1744943520000, "1583.99000000", "1584.76000000", "1583.70000000", "1584.36000000", "104.15230000", 1744943579999, "165000.17946800", 732, "24.80880000", "39296.96089500", "0"], [1744943580000, "1584.35000000", "1584.36000000", "1583.80000000", "1583.88000000", "238.94480000", 1744943639999, "378538.34240500", 442, "12.61520000", "19984.41189500", "0"], [1744943640000, "1583.87000000", "1584.90000000", "1583.87000000", "1584.73000000", "76.32320000", 1744943699999, "120920.25937500", 540, "48.63520000", "77044.53953300", "0"], [1744943700000, "1584.73000000", "1585.13000000", "1584.34000000", "1585.12000000", "78.15060000", 1744943759999, "123838.44107300", 525, "58.33300000", "92433.40916100", "0"], [1744943760000, "1585.12000000", "1585.13000000", "1584.38000000", "1584.61000000", "163.57480000", 1744943819999, "259209.68943900", 806, "46.78170000", "74126.92828000", "0"], [1744943820000, "1584.60000000", "1585.12000000", "1584.45000000", "1584.45000000", "46.91500000", 1744943879999, "74353.48212700", 452, "19.20100000", "30431.77655300", "0"], [1744943880000, "1584.45000000", "1584.45000000", "1583.16000000", "1583.77000000", "196.48720000", 1744943939999, "311179.82345900", 995, "63.53830000", "100608.44637000", "0"], [1744943940000, "1583.77000000", "1584.50000000", "1583.55000000", "1584.18000000", "689.94650000", 1744943999999, "1092939.54610400", 888, "404.21950000", "640294.32494800", "0"], [1744944000000, "1584.17000000", "1584.90000000", "1583.95000000", "1584.89000000", "555.43060000", 1744944059999, "879827.21090900", 475, "501.10130000", "793765.42072600", "0"], [1744944060000, "1584.90000000", "1584.90000000", "1584.13000000", "1584.60000000", "76.83760000", 1744944119999, "121751.71953100", 411, "25.56630000", "40505.78729500", "0"], [1744944120000, "1584.59000000", "1585.36000000", "1584.47000000", "1585.36000000", "626.69340000", 1744944179999, "993279.13064500", 435, "588.17400000", "932239.92922400", "0"], [1744944180000, "1585.35000000", "1585.39000000", "1584.88000000", "1584.88000000", "93.89810000", 1744944239999, "148861.98732400", 224, "43.52180000", "68998.38356600", "0"], [1744944240000, "1584.88000000", "1585.27000000", "1584.80000000", "1585.15000000", "122.90510000", 1744944299999, "194800.60413600", 449, "43.11870000", "68341.20502800", "0"], [1744944300000, "1585.15000000", "1585.15000000", "1584.48000000", "1584.52000000", "44.57510000", 1744944359999, "70642.09829900", 394, "15.45640000", "24492.27924700", "0"], [1744944360000, "1584.51000000", "1584.52000000", "1583.35000000", "1583.38000000", "126.93340000", 1744944419999, "201018.11253000", 562, "34.97160000", "55376.30781200", "0"], [1744944420000, "1583.39000000", "1583.81000000", "1583.24000000", "1583.47000000", "114.66110000", 1744944479999, "181565.13266900", 551, "60.80180000", "96276.93493700", "0"], [1744944480000, "1583.47000000", "1584.50000000", "1583.46000000", "1584.50000000", "586.31720000", 1744944539999, "928714.56085000", 597, "577.82810000", "915265.53494400", "0"], [1744944540000, "1584.50000000", "1585.40000000", "1584.49000000", "1585.40000000", "604.72600000", 1744944599999, "958491.53987400", 547, "587.30930000", "930881.19390700", "0"], [1744944600000, "1585.40000000", "1587.42000000", "1585.40000000", "1586.88000000", "400.25670000", 1744944659999, "635054.39834600", 1749, "305.57180000", "484775.39987700", "0"], [1744944660000, "1586.88000000", "1587.24000000", "1586.60000000", "1586.60000000", "122.19700000", 1744944719999, "193926.15135600", 487, "43.53940000", "69098.44966400", "0"], [1744944720000, "1586.61000000", "1587.35000000", "1586.61000000", "1587.35000000", "118.91870000", 1744944779999, "188710.93196800", 389, "103.29920000", "163922.45817000", "0"], [1744944780000, "1587.35000000", "1587.35000000", "1586.21000000", "1586.25000000", "111.56220000", 1744944839999, "177018.27976100", 600, "45.01800000", "71419.26721600", "0"], [1744944840000, "1586.24000000", "1586.27000000", "1585.58000000", "1585.70000000", "340.12110000", 1744944899999, "539352.16462200", 625, "254.46020000", "403504.23064100", "0"], [1744944900000, "1585.71000000", "1586.17000000", "1585.70000000", "1586.01000000", "139.85080000", 1744944959999, "221791.20110400", 487, "122.67590000", "194551.05178100", "0"], [1744944960000, "1586.01000000", "1586.29000000", "1585.63000000", "1585.63000000", "89.87460000", 1744945019999, "142544.14429400", 376, "59.28820000", "94034.52130000", "0"], [1744945020000, "1585.62000000", "1585.62000000", "1584.63000000", "1584.66000000", "78.02950000", 1744945079999, "123668.24346200", 359, "13.98980000", "22171.04474700", "0"], [1744945080000, "1584.66000000", "1585.14000000", "1584.60000000", "1584.60000000", "65.24420000", 1744945139999, "103398.52447500", 453, "28.11420000", "44553.26663100", "0"], [1744945140000, "1584.61000000", "1584.93000000", "1584.49000000", "1584.57000000", "50.81850000", 1744945199999, "80528.04921500", 431, "45.78410000", "72550.17165100", "0"], [1744945200000, "1584.57000000", "1585.02000000", "1584.21000000", "1584.70000000", "133.30930000", 1744945259999, "211266.43670600", 1080, "47.98170000", "76036.17443600", "0"], [1744945260000, "1584.68000000", "1584.69000000", "1583.00000000", "1583.01000000", "126.48360000", 1744945319999, "200347.38871300", 772, "13.15270000", "20829.57709500", "0"], [1744945320000, "1583.01000000", "1583.11000000", "1581.61000000", "1581.82000000", "127.38620000", 1744945379999, "201603.04086900", 791, "37.90580000", "59979.62673200", "0"], [1744945380000, "1581.82000000", "1582.24000000", "1581.15000000", "1581.53000000", "239.70930000", 1744945439999, "379171.00596400", 1052, "89.64440000", "141786.58413900", "0"], [1744945440000, "1581.54000000", "1582.53000000", "1581.30000000", "1581.59000000", "234.85010000", 1744945499999, "371524.45832400", 784, "83.92480000", "132763.83255500", "0"], [1744945500000, "1581.59000000", "1581.69000000", "1581.16000000", "1581.20000000", "63.85470000", 1744945559999, "100989.58017100", 422, "7.40110000", "11703.17658600", "0"], [1744945560000, "1581.21000000", "1582.01000000", "1581.15000000", "1581.16000000", "74.89100000", 1744945619999, "118434.92250300", 740, "50.64290000", "80084.51156400", "0"], [1744945620000, "1581.16000000", "1582.02000000", "1581.03000000", "1581.92000000", "83.08110000", 1744945679999, "131376.20625700", 534, "40.26130000", "63667.12836000", "0"], [1744945680000, "1581.91000000", "1581.91000000", "1580.81000000", "1581.12000000", "75.80560000", 1744945739999, "119862.86070400", 531, "31.58860000", "49941.36524000", "0"], [1744945740000, "1581.11000000", "1581.90000000", "1580.90000000", "1581.21000000", "104.29260000", 1744945799999, "164913.78544800", 777, "32.94390000", "52094.42730200", "0"], [1744945800000, "1581.20000000", "1581.50000000", "1580.93000000", "1581.21000000", "61.65800000", 1744945859999, "97488.08418000", 427, "24.56730000", "38843.89789900", "0"], [1744945860000, "1581.20000000", "1581.60000000", "1581.20000000", "1581.48000000", "59.98100000", 1744945919999, "94850.42752300", 286, "48.37230000", "76492.78624700", "0"], [1744945920000, "1581.48000000", "1582.03000000", "1581.20000000", "1582.00000000", "100.09180000", 1744945979999, "158318.06571700", 676, "32.72020000", "51752.25253600", "0"], [1744945980000, "1582.00000000", "1582.83000000", "1581.78000000", "1582.43000000", "48.85260000", 1744946039999, "77301.74454300", 409, "31.33050000", "49572.22198100", "0"], [1744946040000, "1582.44000000", "1582.44000000", "1581.72000000", "1581.72000000", "36.16620000", 1744946099999, "57212.76391700", 331, "11.77310000", "18625.50289200", "0"], [1744946100000, "1581.73000000", "1582.00000000", "1581.00000000", "1581.39000000", "100.40710000", 1744946159999, "158799.97032800", 631, "41.03790000", "64902.33686800", "0"], [1744946160000, "1581.39000000", "1582.49000000", "1581.06000000", "1582.28000000", "54.66060000", 1744946219999, "86463.80294700", 492, "22.42740000", "35476.93108700", "0"], [1744946220000, "1582.28000000", "1584.09000000", "1582.27000000", "1582.62000000", "232.81780000", 1744946279999, "368588.36119700", 923, "164.61110000", "260591.97431500", "0"], [1744946280000, "1582.61000000", "1582.70000000", "1582.26000000", "1582.56000000", "87.35630000", 1744946339999, "138235.54501100", 691, "53.51560000", "84680.18621400", "0"], [1744946340000, "1582.55000000", "1582.55000000", "1581.54000000", "1582.17000000", "115.56990000", 1744946399999, "182843.24801900", 904, "41.43820000", "65546.79942400", "0"], [1744946400000, "1582.17000000", "1582.60000000", "1581.70000000", "1581.99000000", "82.10430000", 1744946459999, "129902.62196000", 763, "42.26960000", "66875.96909600", "0"], [1744946460000, "1581.98000000", "1582.10000000", "1580.81000000", "1580.81000000", "65.08700000", 1744946519999, "102932.69020400", 629, "16.30400000", "25785.78427100", "0"], [1744946520000, "1580.82000000", "1581.36000000", "1580.41000000", "1580.41000000", "161.53190000", 1744946579999, "255363.48039500", 972, "103.80600000", "164108.19801700", "0"], [1744946580000, "1580.40000000", "1580.85000000", "1580.40000000", "1580.85000000", "55.32960000", 1744946639999, "87456.81378000", 325, "44.30930000", "70037.16938400", "0"], [1744946640000, "1580.85000000", "1581.15000000", "1580.21000000", "1580.42000000", "162.83520000", 1744946699999, "257378.22341000", 946, "100.66180000", "159100.69258700", "0"], [1744946700000, "1580.42000000", "1580.59000000", "1580.21000000", "1580.48000000", "55.32960000", 1744946759999, "87447.35999200", 424, "25.26770000", "39934.58149800", "0"], [1744946760000, "1580.47000000", "1580.47000000", "1580.11000000", "1580.17000000", "107.65920000", 1744946819999, "170125.38322100", 306, "12.59700000", "19905.21285000", "0"], [1744946820000, "1580.17000000", "1580.48000000", "1579.43000000", "1579.45000000", "149.53420000", 1744946879999, "236252.22459000", 788, "51.06960000", "80688.88832400", "0"], [1744946880000, "1579.45000000", "1579.88000000", "1579.31000000", "1579.34000000", "70.04740000", 1744946939999, "110641.87883600", 453, "38.96350000", "61543.87586900", "0"], [1744946940000, "1579.35000000", "1580.16000000", "1579.35000000", "1579.60000000", "113.65400000", 1744946999999, "179544.09998100", 625, "27.81730000", "43940.43260700", "0"], [1744947000000, "1579.60000000", "1579.60000000", "1579.09000000", "1579.10000000", "60.69130000", 1744947059999, "95854.44733500", 469, "15.16330000", "23948.91752000", "0"], [1744947060000, "1579.10000000", "1580.45000000", "1579.10000000", "1580.45000000", "151.08250000", 1744947119999, "238660.10371000", 878, "68.44880000", "108117.14568500", "0"], [1744947120000, "1580.46000000", "1581.69000000", "1580.46000000", "1581.44000000", "91.06290000", 1744947179999, "143995.23368700", 731, "49.10400000", "77643.18208500", "0"], [1744947180000, "1581.45000000", "1581.45000000", "1580.61000000", "1581.15000000", "82.39210000", 1744947239999, "130260.80094000", 564, "37.59290000", "59431.59653200", "0"], [1744947240000, "1581.16000000", "1581.49000000", "1581.10000000", "1581.17000000", "68.19220000", 1744947299999, "107831.49418400", 491, "38.50700000", "60887.93115400", "0"], [1744947300000, "1581.18000000", "1581.39000000", "1580.60000000", "1581.26000000", "183.51430000", 1744947359999, "290169.21750200", 590, "140.27750000", "221801.87421200", "0"], [1744947360000, "1581.26000000", "1582.19000000", "1580.93000000", "1582.18000000", "130.74530000", 1744947419999, "206818.85284900", 376, "89.77960000", "142021.84254200", "0"], [1744947420000, "1582.18000000", "1582.68000000", "1581.80000000", "1582.66000000", "100.50190000", 1744947479999, "159015.40871400", 460, "39.53940000", "62565.81751900", "0"], [1744947480000, "1582.65000000", "1582.98000000", "1581.90000000", "1582.86000000", "280.95000000", 1744947539999, "444594.61326000", 923, "168.77820000", "267070.85351400", "0"], [1744947540000, "1582.85000000", "1582.86000000", "1582.30000000", "1582.30000000", "105.87090000", 1744947599999, "167538.61496100", 508, "8.29480000", "13126.63106400", "0"], [1744947600000, "1582.30000000", "1582.31000000", "1581.92000000", "1581.93000000", "120.63930000", 1744947659999, "190866.07603200", 232, "73.87110000", "116870.82400300", "0"], [1744947660000, "1581.93000000", "1582.35000000", "1581.84000000", "1581.84000000", "63.65530000", 1744947719999, "100708.45205000", 521, "51.85450000", "82037.44007200", "0"], [1744947720000, "1581.84000000", "1582.16000000", "1581.75000000", "1582.16000000", "61.66190000", 1744947779999, "97542.52428000", 294, "39.73280000", "62853.10568300", "0"], [1744947780000, "1582.17000000", "1583.33000000", "1582.17000000", "1583.33000000", "70.38730000", 1744947839999, "111396.95312100", 455, "69.45430000", "109920.26669800", "0"], [1744947840000, "1583.33000000", "1583.33000000", "1583.11000000", "1583.12000000", "93.17880000", 1744947899999, "147529.59498400", 242, "45.29830000", "71720.91275300", "0"], [1744947900000, "1583.12000000", "1583.13000000", "1582.81000000", "1582.81000000", "108.98000000", 1744947959999, "172512.92560000", 392, "44.61980000", "70629.36356100", "0"], [1744947960000, "1582.82000000", "1583.27000000", "1582.81000000", "1583.26000000", "42.56290000", 1744948019999, "67377.22379400", 262, "32.31130000", "51147.46195400", "0"], [1744948020000, "1583.26000000", "1583.58000000", "1581.93000000", "1581.98000000", "112.20210000", 1744948079999, "177609.41184700", 812, "39.18600000", "62027.61830600", "0"], [1744948080000, "1581.98000000", "1582.70000000", "1581.97000000", "1582.70000000", "75.35320000", 1744948139999, "119239.79213400", 427, "36.89580000", "58382.26790600", "0"], [1744948140000, "1582.70000000", "1583.45000000", "1582.50000000", "1582.98000000", "55.18080000", 1744948199999, "87345.17190800", 467, "46.26440000", "73231.26208100", "0"], [1744948200000, "1582.99000000", "1582.99000000", "1582.55000000", "1582.55000000", "41.11420000", 1744948259999, "65067.49794000", 236, "6.84730000", "10836.38714300", "0"], [1744948260000, "1582.55000000", "1584.12000000", "1582.38000000", "1584.12000000", "116.30930000", 1744948319999, "184130.24948100", 952, "91.66880000", "145119.61703500", "0"], [1744948320000, "1584.13000000", "1584.13000000", "1583.64000000", "1584.12000000", "66.15440000", 1744948379999, "104789.69317600", 460, "32.12890000", "50894.00603900", "0"], [1744948380000, "1584.12000000", "1584.69000000", "1584.10000000", "1584.69000000", "134.16420000", 1744948439999, "212558.93408200", 645, "78.73040000", "124727.85187600", "0"], [1744948440000, "1584.68000000", "1585.39000000", "1584.68000000", "1584.99000000", "120.96450000", 1744948499999, "191746.90076400", 577, "70.92220000", "112414.74519300", "0"], [1744948500000, "1584.99000000", "1585.18000000", "1584.84000000", "1584.84000000", "60.27390000", 1744948559999, "95539.70345600", 357, "14.71380000", "23321.25069100", "0"], [1744948560000, "1584.84000000", "1584.85000000", "1584.21000000", "1584.39000000", "65.63900000", 1744948619999, "104009.80613300", 478, "37.23780000", "59003.27485100", "0"], [1744948620000, "1584.39000000", "1584.39000000", "1583.60000000", "1584.01000000", "129.54040000", 1744948679999, "205189.53320200", 492, "49.74620000", "78788.89378500", "0"], [1744948680000, "1584.01000000", "1584.99000000", "1583.99000000", "1584.51000000", "266.83880000", 1744948739999, "422799.98304700", 879, "96.86730000", "153467.58610600", "0"], [1744948740000, "1584.51000000", "1584.58000000", "1584.14000000", "1584.15000000", "26.28930000", 1744948799999, "41652.95462600", 294, "6.97790000", "11054.71751800", "0"], [1744948800000, "1584.14000000", "1584.70000000", "1584.14000000", "1584.48000000", "90.64650000", 1744948859999, "143615.20047600", 503, "61.90430000", "98071.76921700", "0"], [1744948860000, "1584.48000000", "1585.10000000", "1584.22000000", "1584.40000000", "81.75170000", 1744948919999, "129537.42830400", 731, "38.12290000", "60404.22129600", "0"], [1744948920000, "1584.40000000", "1584.89000000", "1584.27000000", "1584.88000000", "76.26100000", 1744948979999, "120846.89950600", 424, "64.18880000", "101717.11218100", "0"], [1744948980000, "1584.89000000", "1584.89000000", "1583.96000000", "1583.96000000", "74.96690000", 1744949039999, "118791.90347300", 714, "26.46550000", "41935.05570700", "0"], [1744949040000, "1583.96000000", "1583.96000000", "1582.17000000", "1582.24000000", "238.22810000", 1744949099999, "377059.99760800", 864, "64.94520000", "102765.57948900", "0"], [1744949100000, "1582.24000000", "1582.48000000", "1582.23000000", "1582.27000000", "78.24380000", 1744949159999, "123803.50957600", 394, "54.27490000", "85877.09377300", "0"], [1744949160000, "1582.27000000", "1583.59000000", "1582.27000000", "1583.19000000", "138.15430000", 1744949219999, "218653.42032600", 727, "108.60370000", "171866.00937700", "0"], [1744949220000, "1583.20000000", "1583.20000000", "1582.07000000", "1582.07000000", "99.49560000", 1744949279999, "157447.36807600", 721, "60.00980000", "94964.94847100", "0"], [1744949280000, "1582.08000000", "1582.63000000", "1581.49000000", "1581.49000000", "115.46020000", 1744949339999, "182686.21714700", 947, "55.60590000", "87981.05663000", "0"], [1744949340000, "1581.48000000", "1581.48000000", "1580.40000000", "1580.90000000", "207.21030000", 1744949399999, "327562.53164800", 1206, "98.57660000", "155815.46386400", "0"], [1744949400000, "1580.90000000", "1581.40000000", "1580.56000000", "1581.14000000", "100.91580000", 1744949459999, "159537.58182500", 769, "47.92360000", "75766.63064100", "0"], [1744949460000, "1581.14000000", "1581.41000000", "1580.30000000", "1581.08000000", "90.25010000", 1744949519999, "142676.01347900", 778, "44.75350000", "70744.31405800", "0"], [1744949520000, "1581.08000000", "1581.08000000", "1580.79000000", "1580.79000000", "48.86350000", 1744949579999, "77250.13370000", 314, "22.97490000", "36320.90002500", "0"], [1744949580000, "1580.80000000", "1580.80000000", "1580.34000000", "1580.35000000", "48.09840000", 1744949639999, "76020.62490500", 284, "11.88070000", "18778.11412900", "0"], [1744949640000, "1580.36000000", "1580.42000000", "1579.55000000", "1579.71000000", "262.42170000", 1744949699999, "414624.45691700", 750, "66.75080000", "105448.53092700", "0"], [1744949700000, "1579.70000000", "1579.93000000", "1579.21000000", "1579.93000000", "122.74200000", 1744949759999, "193868.09808000", 729, "68.71610000", "108534.37746300", "0"], [1744949760000, "1579.93000000", "1580.16000000", "1578.81000000", "1578.81000000", "196.65740000", 1744949819999, "310631.16574700", 830, "34.84600000", "55054.94462700", "0"], [1744949820000, "1578.80000000", "1580.38000000", "1578.75000000", "1580.37000000", "138.91010000", 1744949879999, "219412.07981300", 769, "124.92760000", "197319.45364400", "0"], [1744949880000, "1580.38000000", "1580.98000000", "1580.38000000", "1580.98000000", "97.19910000", 1744949939999, "153641.54641100", 498, "78.29960000", "123764.41981200", "0"], [1744949940000, "1580.97000000", "1580.98000000", "1580.77000000", "1580.78000000", "62.89560000", 1744949999999, "99426.98727100", 248, "19.28950000", "30492.59912300", "0"], [1744950000000, "1580.79000000", "1581.60000000", "1580.77000000", "1581.38000000", "131.84720000", 1744950059999, "208454.08194200", 548, "62.42160000", "98691.25356100", "0"], [1744950060000, "1581.38000000", "1581.60000000", "1581.10000000", "1581.30000000", "71.37320000", 1744950119999, "112870.15129300", 453, "32.02270000", "50639.26440900", "0"], [1744950120000, "1581.30000000", "1581.56000000", "1581.01000000", "1581.01000000", "76.19000000", 1744950179999, "120483.69347800", 388, "36.39640000", "57554.25538800", "0"], [1744950180000, "1581.00000000", "1581.00000000", "1579.42000000", "1580.30000000", "177.62410000", 1744950239999, "280625.30826400", 905, "102.07400000", "161254.79337400", "0"], [1744950240000, "1580.31000000", "1581.16000000", "1580.30000000", "1581.16000000", "38.56140000", 1744950299999, "60950.06995600", 288, "26.35920000", "41663.25092700", "0"], [1744950300000, "1581.15000000", "1581.16000000", "1580.61000000", "1580.61000000", "64.68810000", 1744950359999, "102257.25454500", 326, "15.44310000", "24413.11824000", "0"], [1744950360000, "1580.62000000", "1581.71000000", "1580.61000000", "1581.45000000", "174.46960000", 1744950419999, "275889.56175600", 625, "73.71280000", "116533.38214100", "0"], [1744950420000, "1581.45000000", "1582.68000000", "1581.31000000", "1582.52000000", "174.58560000", 1744950479999, "276197.72141800", 633, "92.68800000", "146624.39137800", "0"], [1744950480000, "1582.52000000", "1583.12000000", "1582.24000000", "1583.11000000", "145.59050000", 1744950539999, "230410.26054500", 538, "56.20990000", "88960.04228200", "0"], [1744950540000, "1583.11000000", "1583.81000000", "1583.04000000", "1583.44000000", "388.13570000", 1744950599999, "614601.63618100", 726, "282.35580000", "447083.38105900", "0"], [1744950600000, "1583.44000000", "1584.00000000", "1583.11000000", "1583.99000000", "138.01110000", 1744950659999, "218512.97314600", 510, "67.17850000", "106367.45935400", "0"], [1744950660000, "1583.99000000", "1583.99000000", "1582.26000000", "1582.56000000", "177.35960000", 1744950719999, "280851.61605000", 745, "39.45720000", "62455.53343800", "0"], [1744950720000, "1582.57000000", "1582.91000000", "1582.42000000", "1582.84000000", "126.04060000", 1744950779999, "199478.90932800", 457, "71.76470000", "113576.92890100", "0"], [1744950780000, "1582.84000000", "1582.86000000", "1581.71000000", "1582.86000000", "98.99430000", 1744950839999, "156646.57636700", 765, "45.97120000", "72737.47699000", "0"], [1744950840000, "1582.86000000", "1582.86000000", "1582.21000000", "1582.63000000", "210.42560000", 1744950899999, "333029.28684100", 566, "41.90350000", "66311.85799700", "0"], [1744950900000, "1582.63000000", "1583.58000000", "1582.51000000", "1583.58000000", "123.53550000", 1744950959999, "195546.65740800", 584, "73.27380000", "115993.21932200", "0"], [1744950960000, "1583.57000000", "1583.57000000", "1582.84000000", "1582.94000000", "50.38250000", 1744951019999, "79763.68233400", 397, "10.91410000", "17276.11647300", "0"], [1744951020000, "1582.93000000", "1582.93000000", "1582.00000000", "1582.07000000", "224.73500000", 1744951079999, "355630.10877200", 806, "46.72160000", "73916.62031500", "0"], [1744951080000, "1582.07000000", "1582.16000000", "1580.66000000", "1580.66000000", "188.04860000", 1744951139999, "297397.74505200", 896, "43.91730000", "69451.27805500", "0"], [1744951140000, "1580.66000000", "1581.59000000", "1580.49000000", "1581.58000000", "218.45750000", 1744951199999, "345368.72437800", 883, "163.19480000", "257999.59663800", "0"], [1744951200000, "1581.58000000", "1581.58000000", "1580.83000000", "1581.14000000", "188.01300000", 1744951259999, "297294.27427500", 640, "117.95150000", "186498.29306700", "0"], [1744951260000, "1581.13000000", "1581.13000000", "1580.15000000", "1580.73000000", "202.52670000", 1744951319999, "320107.71880500", 848, "64.31070000", "101634.64417800", "0"], [1744951320000, "1580.74000000", "1580.84000000", "1580.57000000", "1580.83000000", "37.51180000", 1744951379999, "59294.53259700", 228, "21.86280000", "34557.58698600", "0"], [1744951380000, "1580.84000000", "1581.67000000", "1580.65000000", "1581.39000000", "142.86840000", 1744951439999, "225892.95506600", 691, "71.98860000", "113829.24905800", "0"], [1744951440000, "1581.40000000", "1581.40000000", "1580.62000000", "1580.79000000", "143.32330000", 1744951499999, "226593.48420500", 579, "15.68280000", "24790.81297100", "0"], [1744951500000, "1580.80000000", "1581.14000000", "1580.80000000", "1581.07000000", "137.72000000", 1744951559999, "217734.97993700", 359, "116.79380000", "184650.62618500", "0"], [1744951560000, "1581.07000000", "1581.09000000", "1580.10000000", "1580.46000000", "132.47630000", 1744951619999, "209362.27257400", 788, "23.86300000", "37709.99762200", "0"], [1744951620000, "1580.47000000", "1581.29000000", "1580.13000000", "1581.25000000", "197.78980000", 1744951679999, "312650.80409900", 672, "85.96670000", "135883.51382600", "0"], [1744951680000, "1581.26000000", "1581.26000000", "1580.73000000", "1581.15000000", "113.08940000", 1744951739999, "178789.02745900", 425, "66.20000000", "104654.33229500", "0"], [1744951740000, "1581.16000000", "1583.02000000", "1581.16000000", "1582.91000000", "215.54920000", 1744951799999, "341022.48056900", 625, "144.96480000", "229296.46561300", "0"], [1744951800000, "1582.91000000", "1582.97000000", "1582.62000000", "1582.96000000", "108.32010000", 1744951859999, "171444.79801600", 396, "35.31990000", "55900.71112600", "0"], [1744951860000, "1582.97000000", "1582.97000000", "1582.09000000", "1582.85000000", "77.17480000", 1744951919999, "122129.94183800", 634, "53.33610000", "84405.16030600", "0"], [1744951920000, "1582.85000000", "1582.88000000", "1582.12000000", "1582.35000000", "162.38210000", 1744951979999, "256954.90959500", 417, "53.69040000", "84951.48495700", "0"], [1744951980000, "1582.34000000", "1582.34000000", "1581.58000000", "1581.90000000", "354.60640000", 1744952039999, "560941.98101800", 623, "87.29570000", "138078.77743400", "0"], [1744952040000, "1581.89000000", "1581.90000000", "1580.54000000", "1580.84000000", "114.74150000", 1744952099999, "181430.04805600", 807, "37.89930000", "59922.56955000", "0"], [1744952100000, "1580.84000000", "1581.09000000", "1580.15000000", "1580.16000000", "165.38990000", 1744952159999, "261434.02238100", 609, "83.45730000", "131912.32889300", "0"], [1744952160000, "1580.16000000", "1580.45000000", "1579.94000000", "1580.08000000", "225.91830000", 1744952219999, "356970.32832200", 602, "63.68110000", "100625.59374100", "0"], [1744952220000, "1580.07000000", "1580.80000000", "1580.07000000", "1580.79000000", "120.56770000", 1744952279999, "190575.61685500", 424, "31.53170000", "49830.68209800", "0"], [1744952280000, "1580.79000000", "1581.63000000", "1580.78000000", "1581.63000000", "82.48320000", 1744952339999, "130419.24641000", 438, "76.88420000", "121565.61403200", "0"], [1744952340000, "1581.63000000", "1581.64000000", "1580.87000000", "1580.88000000", "125.10720000", 1744952399999, "197832.39881200", 547, "34.33760000", "54294.79325900", "0"], [1744952400000, "1580.87000000", "1580.88000000", "1579.97000000", "1579.97000000", "210.86720000", 1744952459999, "333263.51296800", 576, "34.30280000", "54203.42335700", "0"], [1744952460000, "1579.98000000", "1580.14000000", "1579.15000000", "1579.16000000", "173.46680000", 1744952519999, "274039.81226300", 669, "79.29080000", "125264.07317800", "0"], [1744952520000, "1579.16000000", "1580.35000000", "1578.81000000", "1580.34000000", "387.15720000", 1744952579999, "611488.58960500", 1140, "201.19650000", "317791.29878400", "0"], [1744952580000, "1580.33000000", "1580.33000000", "1579.78000000", "1579.79000000", "53.95180000", 1744952639999, "85241.20135800", 255, "17.82410000", "28159.12131700", "0"], [1744952640000, "1579.79000000", "1579.90000000", "1579.67000000", "1579.90000000", "126.10520000", 1744952699999, "199222.76779500", 430, "85.62000000", "135263.06638200", "0"], [1744952700000, "1579.90000000", "1580.45000000", "1579.89000000", "1580.37000000", "79.26300000", 1744952759999, "125253.89146700", 385, "49.50260000", "78220.86088700", "0"], [1744952760000, "1580.37000000", "1580.42000000", "1579.82000000", "1579.82000000", "131.51350000", 1744952819999, "207819.16550400", 505, "48.48430000", "76610.88464600", "0"], [1744952820000, "1579.83000000", "1580.69000000", "1579.82000000", "1580.69000000", "192.56710000", 1744952879999, "304279.79922300", 800, "138.64270000", "219069.11016000", "0"], [1744952880000, "1580.70000000", "1580.70000000", "1579.82000000", "1580.16000000", "87.66170000", 1744952939999, "138523.96863000", 609, "23.46390000", "37076.00092600", "0"], [1744952940000, "1580.15000000", "1580.15000000", "1579.18000000", "1579.18000000", "144.27940000", 1744952999999, "227886.81995100", 656, "62.96410000", "99438.45849400", "0"], [1744953000000, "1579.19000000", "1579.34000000", "1577.49000000", "1577.49000000", "1032.19630000", 1744953059999, "1629239.69498600", 2407, "324.41610000", "512009.06449000", "0"], [1744953060000, "1577.50000000", "1578.55000000", "1577.50000000", "1577.63000000", "255.17730000", 1744953119999, "402640.49471800", 1083, "151.16940000", "238517.02173900", "0"], [1744953120000, "1577.63000000", "1579.40000000", "1577.63000000", "1579.06000000", "560.96740000", 1744953179999, "885627.88133800", 1257, "343.88460000", "542855.44829700", "0"], [1744953180000, "1579.06000000", "1579.15000000", "1577.80000000", "1578.00000000", "239.59660000", 1744953239999, "378190.89316900", 651, "44.16650000", "69690.64486000", "0"], [1744953240000, "1578.00000000", "1579.25000000", "1577.91000000", "1579.25000000", "172.20470000", 1744953299999, "271792.29035800", 746, "105.36660000", "166302.35588000", "0"], [1744953300000, "1579.26000000", "1579.46000000", "1578.91000000", "1578.96000000", "52.01490000", 1744953359999, "82138.66280900", 426, "18.66410000", "29473.44631500", "0"], [1744953360000, "1578.96000000", "1579.97000000", "1578.96000000", "1579.97000000", "140.06470000", 1744953419999, "221213.60452900", 563, "75.72930000", "119606.90426200", "0"], [1744953420000, "1579.96000000", "1580.30000000", "1579.31000000", "1579.51000000", "225.86790000", 1744953479999, "356867.92225400", 903, "122.31330000", "193256.28738000", "0"], [1744953480000, "1579.51000000", "1579.70000000", "1579.20000000", "1579.30000000", "79.09050000", 1744953539999, "124922.74793600", 462, "39.63700000", "62603.13933600", "0"], [1744953540000, "1579.30000000", "1579.30000000", "1577.50000000", "1577.83000000", "232.63240000", 1744953599999, "367081.15276900", 876, "143.08470000", "225733.69729800", "0"], [1744953600000, "1577.83000000", "1579.06000000", "1577.50000000", "1577.95000000", "332.50660000", 1744953659999, "524684.55761300", 1324, "249.42860000", "393568.46263400", "0"], [1744953660000, "1577.95000000", "1578.47000000", "1574.02000000", "1575.41000000", "1016.94030000", 1744953719999, "1602354.32774400", 3435, "394.72810000", "621820.42979800", "0"], [1744953720000, "1575.42000000", "1576.38000000", "1573.91000000", "1575.96000000", "657.43810000", 1744953779999, "1035633.69462300", 3146, "299.45390000", "471679.77360100", "0"], [1744953780000, "1575.95000000", "1576.83000000", "1575.51000000", "1576.83000000", "161.56090000", 1744953839999, "254678.87597800", 857, "103.82600000", "163668.48941400", "0"], [1744953840000, "1576.83000000", "1576.83000000", "1575.12000000", "1575.33000000", "235.62120000", 1744953899999, "371347.18472900", 1058, "50.28390000", "79229.56294700", "0"], [1744953900000, "1575.33000000", "1575.33000000", "1573.54000000", "1575.20000000", "555.66200000", 1744953959999, "874853.40379900", 1927, "230.99830000", "363642.40406600", "0"], [1744953960000, "1575.21000000", "1576.10000000", "1574.69000000", "1575.99000000", "236.65290000", 1744954019999, "372814.40754400", 1249, "114.77890000", "180808.12863400", "0"], [1744954020000, "1575.99000000", "1576.50000000", "1575.11000000", "1575.89000000", "451.98870000", 1744954079999, "712280.41703800", 1512, "105.42280000", "166126.79036700", "0"], [1744954080000, "1575.89000000", "1576.14000000", "1574.51000000", "1574.52000000", "265.07060000", 1744954139999, "417608.34180800", 730, "59.69760000", "94048.37143400", "0"], [1744954140000, "1574.52000000", "1574.76000000", "1574.37000000", "1574.69000000", "299.45310000", 1744954199999, "471488.57182600", 773, "208.76590000", "328699.48981900", "0"], [1744954200000, "1574.70000000", "1575.60000000", "1574.47000000", "1575.49000000", "258.16230000", 1744954259999, "406595.32466900", 1221, "154.75220000", "243716.33278700", "0"], [1744954260000, "1575.50000000", "1575.50000000", "1573.80000000", "1573.87000000", "293.03110000", 1744954319999, "461294.61838300", 1306, "108.86370000", "171346.08380300", "0"], [1744954320000, "1573.87000000", "1574.65000000", "1573.77000000", "1574.02000000", "222.34500000", 1744954379999, "350037.17347500", 933, "97.36740000", "153275.91855100", "0"], [1744954380000, "1574.01000000", "1575.13000000", "1573.71000000", "1574.95000000", "153.34560000", 1744954439999, "241406.08929400", 904, "112.74370000", "177477.88751600", "0"], [1744954440000, "1574.95000000", "1575.70000000", "1574.50000000", "1575.50000000", "124.92030000", 1744954499999, "196776.01314100", 729, "42.65890000", "67192.34289200", "0"], [1744954500000, "1575.51000000", "1575.60000000", "1574.50000000", "1575.22000000", "168.27490000", 1744954559999, "265031.44515800", 897, "98.22250000", "154684.02264200", "0"], [1744954560000, "1575.22000000", "1575.22000000", "1574.55000000", "1575.03000000", "104.47090000", 1744954619999, "164539.93570600", 850, "49.58540000", "78092.67970500", "0"], [1744954620000, "1575.02000000", "1576.90000000", "1575.01000000", "1576.90000000", "291.05990000", 1744954679999, "458665.96719900", 968, "237.18880000", "373776.16315100", "0"], [1744954680000, "1576.89000000", "1576.89000000", "1576.11000000", "1576.48000000", "166.80700000", 1744954739999, "262959.88174800", 715, "104.30930000", "164428.56196000", "0"], [1744954740000, "1576.48000000", "1577.89000000", "1576.48000000", "1577.68000000", "198.76210000", 1744954799999, "313490.48167300", 885, "145.49900000", "229461.01506700", "0"], [1744954800000, "1577.69000000", "1578.47000000", "1577.10000000", "1578.06000000", "238.93500000", 1744954859999, "377046.91756100", 1053, "127.65490000", "201431.00433000", "0"], [1744954860000, "1578.06000000", "1578.63000000", "1578.06000000", "1578.42000000", "201.32740000", 1744954919999, "317769.70000600", 756, "158.52680000", "250207.98685200", "0"], [1744954920000, "1578.41000000", "1578.72000000", "1578.07000000", "1578.72000000", "127.52260000", 1744954979999, "201275.79716100", 453, "87.78230000", "138550.42159000", "0"], [1744954980000, "1578.71000000", "1578.71000000", "1578.00000000", "1578.26000000", "64.81280000", 1744955039999, "102296.99537400", 483, "25.39360000", "40076.02621100", "0"], [1744955040000, "1578.26000000", "1578.40000000", "1578.15000000", "1578.17000000", "121.74360000", 1744955099999, "192142.28190900", 370, "64.23330000", "101374.57893000", "0"], [1744955100000, "1578.17000000", "1578.17000000", "1577.25000000", "1577.89000000", "186.16790000", 1744955159999, "293701.99500000", 899, "104.08290000", "164191.99798400", "0"], [1744955160000, "1577.88000000", "1578.32000000", "1577.74000000", "1578.32000000", "70.27010000", 1744955219999, "110891.08184900", 345, "54.32060000", "85722.76481400", "0"], [1744955220000, "1578.35000000", "1578.50000000", "1577.83000000", "1577.84000000", "238.99110000", 1744955279999, "377179.75669100", 875, "27.62160000", "43591.23206300", "0"], [1744955280000, "1577.83000000", "1578.20000000", "1577.49000000", "1577.50000000", "315.30500000", 1744955339999, "497451.55899000", 687, "59.35650000", "93643.43839700", "0"], [1744955340000, "1577.50000000", "1579.28000000", "1577.50000000", "1579.00000000", "459.35180000", 1744955399999, "724932.29572200", 1045, "421.46380000", "665099.75613200", "0"], [1744955400000, "1579.00000000", "1579.11000000", "1578.14000000", "1578.44000000", "192.20900000", 1744955459999, "303429.94204800", 937, "88.69990000", "140020.34516800", "0"], [1744955460000, "1578.44000000", "1579.69000000", "1578.26000000", "1579.68000000", "132.52620000", 1744955519999, "209264.17442700", 984, "90.52390000", "142943.92917800", "0"], [1744955520000, "1579.67000000", "1579.67000000", "1579.06000000", "1579.15000000", "66.97320000", 1744955579999, "105764.27916200", 293, "26.61270000", "42024.72498200", "0"], [1744955580000, "1579.15000000", "1579.49000000", "1579.15000000", "1579.49000000", "115.93370000", 1744955639999, "183085.12952200", 365, "70.36540000", "111119.96488900", "0"], [1744955640000, "1579.49000000", "1579.49000000", "1579.07000000", "1579.08000000", "160.66470000", 1744955699999, "253736.98361400", 437, "26.06640000", "41165.25486900", "0"], [1744955700000, "1579.09000000", "1579.74000000", "1579.08000000", "1579.74000000", "60.45940000", 1744955759999, "95479.82874900", 228, "56.40950000", "89083.47624200", "0"], [1744955760000, "1579.74000000", "1579.74000000", "1579.56000000", "1579.57000000", "43.96900000", 1744955819999, "69455.21602400", 145, "10.57820000", "16709.99339300", "0"], [1744955820000, "1579.57000000", "1581.48000000", "1579.57000000", "1581.19000000", "440.25060000", 1744955879999, "695899.98604600", 1015, "333.33970000", "526854.87709600", "0"], [1744955880000, "1581.18000000", "1581.19000000", "1580.94000000", "1581.05000000", "92.88540000", 1744955939999, "146856.52104900", 364, "43.57020000", "68885.42060200", "0"], [1744955940000, "1581.06000000", "1581.50000000", "1580.93000000", "1581.40000000", "93.46170000", 1744955999999, "147791.86916200", 340, "72.94980000", "115355.20378200", "0"], [1744956000000, "1581.40000000", "1581.41000000", "1580.89000000", "1581.17000000", "191.03430000", 1744956059999, "302052.03568900", 723, "93.46720000", "147779.23115900", "0"], [1744956060000, "1581.17000000", "1581.58000000", "1580.96000000", "1581.28000000", "147.95550000", 1744956119999, "233945.84184600", 594, "50.57350000", "79965.84065400", "0"], [1744956120000, "1581.29000000", "1581.80000000", "1581.11000000", "1581.80000000", "100.63130000", 1744956179999, "159140.52010400", 503, "60.37920000", "95486.98440200", "0"], [1744956180000, "1581.79000000", "1581.90000000", "1580.71000000", "1580.71000000", "97.88570000", 1744956239999, "154773.11756600", 677, "58.56110000", "92590.02968900", "0"], [1744956240000, "1580.71000000", "1580.83000000", "1579.27000000", "1579.47000000", "486.88860000", 1744956299999, "769357.09276000", 1738, "280.97960000", "443970.90214700", "0"], [1744956300000, "1579.47000000", "1579.60000000", "1578.76000000", "1579.13000000", "92.30530000", 1744956359999, "145765.49479000", 678, "34.93240000", "55158.74412500", "0"], [1744956360000, "1579.13000000", "1579.13000000", "1578.14000000", "1578.14000000", "164.58070000", 1744956419999, "259765.78456500", 654, "43.23810000", "68240.24958500", "0"], [1744956420000, "1578.15000000", "1580.10000000", "1578.15000000", "1579.74000000", "123.59000000", 1744956479999, "195145.19173200", 892, "88.03580000", "138973.37736000", "0"], [1744956480000, "1579.74000000", "1580.48000000", "1579.73000000", "1580.00000000", "143.49790000", 1744956539999, "226740.27485700", 640, "100.29950000", "158477.10528900", "0"], [1744956540000, "1580.01000000", "1581.00000000", "1580.01000000", "1580.99000000", "63.09000000", 1744956599999, "99702.37856000", 439, "43.79000000", "69199.67836700", "0"], [1744956600000, "1581.00000000", "1581.70000000", "1581.00000000", "1581.47000000", "164.66680000", 1744956659999, "260398.12872800", 739, "100.20320000", "158441.23673700", "0"], [1744956660000, "1581.48000000", "1581.49000000", "1580.20000000", "1580.21000000", "71.59150000", 1744956719999, "113178.00729300", 526, "23.77440000", "37587.65551500", "0"], [1744956720000, "1580.21000000", "1580.63000000", "1580.20000000", "1580.63000000", "109.27560000", 1744956779999, "172693.23734300", 338, "72.09790000", "113937.91763000", "0"], [1744956780000, "1580.63000000", "1581.62000000", "1580.62000000", "1581.61000000", "45.76370000", 1744956839999, "72368.57758900", 256, "25.36480000", "40107.59422900", "0"], [1744956840000, "1581.61000000", "1581.61000000", "1580.75000000", "1580.86000000", "120.86260000", 1744956899999, "191120.29893600", 512, "47.83060000", "75616.39628600", "0"], [1744956900000, "1580.87000000", "1581.16000000", "1580.60000000", "1580.87000000", "106.75890000", 1744956959999, "168779.96933900", 520, "75.40610000", "119212.07572700", "0"], [1744956960000, "1580.87000000", "1580.89000000", "1580.68000000", "1580.69000000", "100.73080000", 1744957019999, "159241.16464300", 233, "48.69750000", "76984.12605100", "0"], [1744957020000, "1580.69000000", "1580.89000000", "1580.00000000", "1580.07000000", "331.66760000", 1744957079999, "524195.90267000", 551, "102.62380000", "162213.20743200", "0"], [1744957080000, "1580.08000000", "1580.08000000", "1579.00000000", "1579.01000000", "234.83680000", 1744957139999, "370897.55697900", 794, "53.16900000", "83967.22724800", "0"], [1744957140000, "1579.01000000", "1579.15000000", "1578.90000000", "1578.90000000", "55.98880000", 1744957199999, "88409.80232500", 241, "22.58670000", "35665.82914100", "0"], [1744957200000, "1578.91000000", "1578.91000000", "1578.28000000", "1578.28000000", "102.99170000", 1744957259999, "162594.30375400", 410, "14.64680000", "23123.11331400", "0"], [1744957260000, "1578.28000000", "1578.28000000", "1578.14000000", "1578.14000000", "29.95720000", 1744957319999, "47277.27142300", 177, "6.25840000", "9876.86519000", "0"], [1744957320000, "1578.14000000", "1578.15000000", "1577.38000000", "1577.79000000", "187.17310000", 1744957379999, "295317.33469100", 731, "61.88910000", "97636.33231000", "0"], [1744957380000, "1577.78000000", "1578.15000000", "1577.78000000", "1578.15000000", "109.41150000", 1744957439999, "172634.09849500", 176, "102.31210000", "161432.66319900", "0"], [1744957440000, "1578.14000000", "1578.15000000", "1578.04000000", "1578.05000000", "68.33790000", 1744957499999, "107841.82773800", 129, "26.57160000", "41931.32320000", "0"], [1744957500000, "1578.05000000", "1578.69000000", "1578.04000000", "1578.09000000", "129.87470000", 1744957559999, "204971.82045000", 483, "93.09880000", "146923.32454600", "0"], [1744957560000, "1578.09000000", "1578.68000000", "1578.09000000", "1578.68000000", "139.78310000", 1744957619999, "220607.31071000", 247, "114.99980000", "181493.87889900", "0"], [1744957620000, "1578.68000000", "1579.15000000", "1578.68000000", "1578.98000000", "31.42070000", 1744957679999, "49609.64714500", 184, "13.96420000", "22045.94591700", "0"], [1744957680000, "1578.97000000", "1579.10000000", "1578.50000000", "1579.10000000", "206.28550000", 1744957739999, "325671.58845000", 588, "72.25680000", "114066.05266000", "0"], [1744957740000, "1579.10000000", "1579.10000000", "1579.09000000", "1579.10000000", "33.45880000", 1744957799999, "52834.62085600", 118, "16.43640000", "25954.71924000", "0"], [1744957800000, "1579.10000000", "1579.10000000", "1578.30000000", "1578.56000000", "138.29420000", 1744957859999, "218307.07021900", 532, "74.32110000", "117311.65810900", "0"], [1744957860000, "1578.56000000", "1580.12000000", "1578.55000000", "1580.11000000", "87.31140000", 1744957919999, "137904.30964200", 448, "78.85320000", "124541.29487400", "0"], [1744957920000, "1580.12000000", "1580.12000000", "1578.39000000", "1578.71000000", "125.78330000", 1744957979999, "198646.52345600", 849, "42.69690000", "67408.53101000", "0"], [1744957980000, "1578.72000000", "1578.72000000", "1577.13000000", "1577.14000000", "173.77750000", 1744958039999, "274190.36966800", 651, "12.07820000", "19056.94576800", "0"], [1744958040000, "1577.14000000", "1577.14000000", "1576.04000000", "1576.04000000", "249.79050000", 1744958099999, "393817.74078700", 1025, "71.83940000", "113252.46147700", "0"], [1744958100000, "1576.05000000", "1577.52000000", "1575.86000000", "1577.35000000", "187.89180000", 1744958159999, "296256.88893300", 588, "72.02000000", "113534.97521300", "0"], [1744958160000, "1577.36000000", "1578.70000000", "1577.36000000", "1578.20000000", "170.38510000", 1744958219999, "268889.55201200", 625, "44.52800000", "70247.73209200", "0"], [1744958220000, "1578.20000000", "1578.20000000", "1576.98000000", "1576.98000000", "209.65790000", 1744958279999, "330717.22852000", 694, "69.87330000", "110211.62868400", "0"], [1744958280000, "1576.98000000", "1576.98000000", "1576.70000000", "1576.71000000", "149.89190000", 1744958339999, "236348.47119400", 399, "51.49050000", "81186.87854000", "0"], [1744958340000, "1576.70000000", "1576.70000000", "1575.88000000", "1576.36000000", "127.55310000", 1744958399999, "201040.86819200", 698, "65.50240000", "103231.02075800", "0"], [1744958400000, "1576.36000000", "1577.14000000", "1576.35000000", "1577.13000000", "201.38550000", 1744958459999, "317507.21421500", 489, "97.12350000", "153120.98310800", "0"], [1744958460000, "1577.13000000", "1577.14000000", "1576.60000000", "1576.86000000", "175.35540000", 1744958519999, "276520.47967300", 529, "44.80450000", "70645.92574600", "0"], [1744958520000, "1576.86000000", "1577.22000000", "1576.86000000", "1577.16000000", "140.66270000", 1744958579999, "221834.10288100", 369, "72.98260000", "115091.30292800", "0"], [1744958580000, "1577.16000000", "1577.40000000", "1576.80000000", "1577.30000000", "186.93100000", 1744958639999, "294807.84369100", 559, "98.77730000", "155775.68873600", "0"], [1744958640000, "1577.30000000", "1578.34000000", "1577.11000000", "1578.27000000", "317.42860000", 1744958699999, "500860.27403700", 888, "178.77730000", "282076.34267800", "0"], [1744958700000, "1578.27000000", "1578.88000000", "1578.11000000", "1578.87000000", "67.23730000", 1744958759999, "106131.08501400", 336, "38.08050000", "60103.94967400", "0"], [1744958760000, "1578.88000000", "1579.15000000", "1578.65000000", "1579.07000000", "96.99320000", 1744958819999, "153152.06685000", 534, "55.68040000", "87917.23568700", "0"], [1744958820000, "1579.09000000", "1579.15000000", "1578.66000000", "1578.78000000", "96.61290000", 1744958879999, "152545.50699200", 330, "35.33900000", "55796.40132400", "0"], [1744958880000, "1578.77000000", "1579.14000000", "1578.60000000", "1578.61000000", "121.56050000", 1744958939999, "191932.93373000", 538, "58.76070000", "92775.60024800", "0"], [1744958940000, "1578.61000000", "1578.61000000", "1577.66000000", "1578.27000000", "215.78450000", 1744958999999, "340532.83346900", 565, "49.41610000", "77975.04709700", "0"], [1744959000000, "1578.27000000", "1578.28000000", "1577.87000000", "1577.87000000", "96.00990000", 1744959059999, "151519.82095700", 266, "49.69830000", "78431.63220800", "0"], [1744959060000, "1577.87000000", "1579.43000000", "1577.87000000", "1579.43000000", "124.56270000", 1744959119999, "196613.41754900", 738, "117.10850000", "184843.72985200", "0"], [1744959120000, "1579.43000000", "1579.50000000", "1578.98000000", "1579.50000000", "103.03860000", 1744959179999, "162730.32845800", 623, "49.99640000", "78961.84938500", "0"], [1744959180000, "1579.51000000", "1580.87000000", "1579.44000000", "1580.73000000", "198.52940000", 1744959239999, "313732.47629400", 888, "177.97850000", "281259.34042800", "0"], [1744959240000, "1580.73000000", "1581.20000000", "1580.73000000", "1580.99000000", "124.70310000", 1744959299999, "197154.32026600", 596, "78.27730000", "123760.23672800", "0"], [1744959300000, "1580.99000000", "1581.16000000", "1580.83000000", "1580.87000000", "159.96280000", 1744959359999, "252904.25320700", 405, "36.99600000", "58490.07212400", "0"], [1744959360000, "1580.88000000", "1581.40000000", "1580.41000000", "1580.62000000", "102.24270000", 1744959419999, "161643.82827800", 570, "75.30070000", "119047.83810100", "0"], [1744959420000, "1580.62000000", "1581.12000000", "1580.15000000", "1580.15000000", "175.49260000", 1744959479999, "277402.79824800", 490, "65.76600000", "103952.16813900", "0"], [1744959480000, "1580.16000000", "1580.45000000", "1580.16000000", "1580.45000000", "63.80550000", 1744959539999, "100830.46646300", 158, "52.30340000", "82652.10299700", "0"], [1744959540000, "1580.45000000", "1581.16000000", "1580.45000000", "1581.04000000", "108.26090000", 1744959599999, "171142.68681800", 460, "66.61740000", "105304.96478200", "0"], [1744959600000, "1581.05000000", "1581.40000000", "1580.44000000", "1580.69000000", "199.58340000", 1744959659999, "315540.96049900", 833, "68.05530000", "107583.04201000", "0"], [1744959660000, "1580.69000000", "1580.69000000", "1580.00000000", "1580.08000000", "119.11650000", 1744959719999, "188232.83517400", 628, "40.76310000", "64412.49314300", "0"], [1744959720000, "1580.08000000", "1581.08000000", "1580.06000000", "1580.77000000", "119.21040000", 1744959779999, "188396.42564700", 815, "70.64320000", "111640.02398500", "0"], [1744959780000, "1580.77000000", "1580.90000000", "1580.17000000", "1580.17000000", "37.05990000", 1744959839999, "58581.70237800", 466, "24.07130000", "38051.06301400", "0"], [1744959840000, "1580.17000000", "1580.60000000", "1580.17000000", "1580.60000000", "57.57840000", 1744959899999, "90994.23145700", 545, "47.68620000", "75360.04810000", "0"], [1744959900000, "1580.60000000", "1581.15000000", "1580.60000000", "1580.70000000", "104.69510000", 1744959959999, "165496.56683200", 501, "80.50920000", "127262.05351900", "0"], [1744959960000, "1580.70000000", "1581.08000000", "1580.00000000", "1580.49000000", "184.97840000", 1744960019999, "292367.94988800", 1110, "132.36850000", "209215.49588800", "0"], [1744960020000, "1580.49000000", "1580.88000000", "1580.48000000", "1580.49000000", "55.66380000", 1744960079999, "87986.87344200", 424, "15.90960000", "25147.30156900", "0"], [1744960080000, "1580.48000000", "1580.49000000", "1579.39000000", "1579.40000000", "110.07640000", 1744960139999, "173889.70444800", 787, "49.30180000", "77877.39100300", "0"], [1744960140000, "1579.39000000", "1579.41000000", "1579.07000000", "1579.25000000", "105.60390000", 1744960199999, "166775.72640700", 603, "20.73140000", "32738.76691400", "0"], [1744960200000, "1579.24000000", "1579.41000000", "1578.90000000", "1578.91000000", "80.97050000", 1744960259999, "127861.65209400", 645, "28.31710000", "44716.51649300", "0"], [1744960260000, "1578.91000000", "1579.78000000", "1578.90000000", "1579.77000000", "86.75080000", 1744960319999, "136995.75273900", 280, "74.66670000", "117914.03519100", "0"], [1744960320000, "1579.77000000", "1580.07000000", "1579.21000000", "1579.21000000", "127.18390000", 1744960379999, "200909.42965600", 555, "40.29030000", "63642.50973200", "0"], [1744960380000, "1579.21000000", "1579.47000000", "1578.67000000", "1579.14000000", "144.52760000", 1744960439999, "228202.65067500", 604, "72.85890000", "115040.67776900", "0"], [1744960440000, "1579.13000000", "1580.44000000", "1579.13000000", "1579.94000000", "118.74240000", 1744960499999, "187588.05490900", 800, "87.75530000", "138624.60185300", "0"], [1744960500000, "1579.94000000", "1581.40000000", "1579.53000000", "1580.81000000", "202.14100000", 1744960559999, "319448.63982000", 1366, "118.79250000", "187739.00067200", "0"], [1744960560000, "1580.81000000", "1581.16000000", "1580.59000000", "1580.85000000", "82.90110000", 1744960619999, "131056.03506100", 839, "33.79990000", "53432.10700600", "0"], [1744960620000, "1580.85000000", "1583.12000000", "1580.85000000", "1582.60000000", "194.81540000", 1744960679999, "308234.61455300", 1281, "174.95850000", "276815.30817300", "0"], [1744960680000, "1582.59000000", "1583.00000000", "1582.11000000", "1582.59000000", "117.23740000", 1744960739999, "185531.13464600", 1089, "57.84450000", "91537.80130900", "0"], [1744960740000, "1582.58000000", "1582.70000000", "1580.59000000", "1580.59000000", "393.27180000", 1744960799999, "621996.28478600", 1643, "143.26650000", "226593.07883800", "0"], [1744960800000, "1580.59000000", "1580.59000000", "1577.14000000", "1577.15000000", "746.86130000", 1744960859999, "1178973.29572600", 3201, "182.88930000", "288622.04017400", "0"], [1744960860000, "1577.15000000", "1579.01000000", "1577.14000000", "1578.14000000", "390.59970000", 1744960919999, "616410.24978100", 1951, "155.53770000", "245417.28625100", "0"], [1744960920000, "1578.14000000", "1578.14000000", "1577.01000000", "1577.14000000", "224.80580000", 1744960979999, "354614.24811200", 962, "112.64820000", "177678.95403900", "0"], [1744960980000, "1577.13000000", "1578.41000000", "1577.09000000", "1578.40000000", "116.92720000", 1744961039999, "184447.44782700", 790, "87.47930000", "137989.53463300", "0"], [1744961040000, "1578.41000000", "1578.66000000", "1578.40000000", "1578.65000000", "127.59440000", 1744961099999, "201404.26325200", 408, "95.03280000", "150004.28110900", "0"], [1744961100000, "1578.65000000", "1580.49000000", "1578.65000000", "1580.38000000", "330.57130000", 1744961159999, "521989.74222400", 794, "208.98500000", "329980.39324800", "0"], [1744961160000, "1580.38000000", "1581.60000000", "1580.37000000", "1580.58000000", "150.22260000", 1744961219999, "237485.02770400", 887, "81.00630000", "128048.17436900", "0"], [1744961220000, "1580.58000000", "1581.36000000", "1580.58000000", "1581.36000000", "166.77580000", 1744961279999, "263637.67462600", 520, "155.74010000", "246191.81549900", "0"], [1744961280000, "1581.36000000", "1581.69000000", "1580.97000000", "1581.25000000", "68.21590000", 1744961339999, "107875.53224700", 523, "33.79020000", "53433.93016100", "0"], [1744961340000, "1581.24000000", "1582.17000000", "1581.24000000", "1581.83000000", "127.21250000", 1744961399999, "201215.80734400", 508, "80.64270000", "127544.95035100", "0"], [1744961400000, "1581.84000000", "1581.84000000", "1580.80000000", "1581.16000000", "209.80850000", 1744961459999, "331723.05805900", 878, "101.92230000", "161136.97853400", "0"], [1744961460000, "1581.16000000", "1582.37000000", "1581.16000000", "1582.17000000", "114.53840000", 1744961519999, "181189.46882200", 840, "70.45630000", "111448.11116400", "0"], [1744961520000, "1582.18000000", "1582.81000000", "1582.18000000", "1582.81000000", "63.71300000", 1744961579999, "100827.83635000", 336, "47.85070000", "75721.94209300", "0"], [1744961580000, "1582.80000000", "1583.99000000", "1582.80000000", "1583.08000000", "268.56510000", 1744961639999, "425210.40716000", 1177, "186.44700000", "295180.17211700", "0"], [1744961640000, "1583.09000000", "1583.09000000", "1582.37000000", "1582.43000000", "94.27430000", 1744961699999, "149206.08141700", 485, "51.46820000", "81460.38765900", "0"], [1744961700000, "1582.44000000", "1583.00000000", "1582.29000000", "1583.00000000", "259.34970000", 1744961759999, "410423.58791700", 469, "209.75930000", "331939.18213000", "0"], [1744961760000, "1583.00000000", "1583.92000000", "1583.00000000", "1583.92000000", "87.34020000", 1744961819999, "138293.83181600", 371, "71.87910000", "113815.69640600", "0"], [1744961820000, "1583.92000000", "1583.94000000", "1583.60000000", "1583.64000000", "123.46520000", 1744961879999, "195537.60252700", 516, "87.35350000", "138343.09483100", "0"], [1744961880000, "1583.64000000", "1583.67000000", "1582.45000000", "1582.95000000", "101.31910000", 1744961939999, "160387.09389800", 652, "62.54440000", "98999.46316500", "0"], [1744961940000, "1582.96000000", "1583.82000000", "1582.95000000", "1583.62000000", "208.87350000", 1744961999999, "330717.26246700", 815, "158.26540000", "250573.10852300", "0"], [1744962000000, "1583.63000000", "1583.63000000", "1582.97000000", "1583.50000000", "315.95640000", 1744962059999, "500229.72586200", 499, "55.05710000", "87175.07259400", "0"], [1744962060000, "1583.50000000", "1583.75000000", "1583.49000000", "1583.71000000", "164.90870000", 1744962119999, "261156.27522600", 375, "77.32210000", "122444.44295100", "0"], [1744962120000, "1583.72000000", "1583.72000000", "1582.69000000", "1582.80000000", "118.58340000", 1744962179999, "187763.89755100", 477, "30.37100000", "48088.43564400", "0"], [1744962180000, "1582.80000000", "1583.43000000", "1582.69000000", "1583.42000000", "160.46810000", 1744962239999, "254022.18667600", 393, "96.32850000", "152482.07352700", "0"], [1744962240000, "1583.42000000", "1584.40000000", "1583.01000000", "1584.40000000", "221.35810000", 1744962299999, "350540.21550500", 679, "189.29650000", "299777.50679400", "0"], [1744962300000, "1584.40000000", "1584.59000000", "1583.84000000", "1583.94000000", "121.88850000", 1744962359999, "193104.44178900", 626, "44.76080000", "70914.27057600", "0"], [1744962360000, "1583.94000000", "1584.18000000", "1583.53000000", "1583.54000000", "107.19300000", 1744962419999, "169783.10766100", 553, "49.39830000", "78240.56486500", "0"], [1744962420000, "1583.54000000", "1583.58000000", "1582.40000000", "1582.66000000", "146.58860000", 1744962479999, "232044.99168300", 646, "59.38910000", "94020.94142700", "0"], [1744962480000, "1582.66000000", "1584.12000000", "1582.66000000", "1584.12000000", "84.89580000", 1744962539999, "134413.52002500", 425, "59.81170000", "94687.96115900", "0"], [1744962540000, "1584.12000000", "1585.19000000", "1583.86000000", "1583.91000000", "162.94190000", 1744962599999, "258180.33969300", 979, "106.12020000", "168153.71210100", "0"], [1744962600000, "1583.90000000", "1584.78000000", "1583.90000000", "1584.51000000", "134.42690000", 1744962659999, "212952.88797000", 480, "106.54840000", "168778.64555900", "0"], [1744962660000, "1584.50000000", "1584.50000000", "1583.41000000", "1583.71000000", "384.02710000", 1744962719999, "608258.12915800", 797, "82.07920000", "130009.95874300", "0"], [1744962720000, "1583.72000000", "1583.85000000", "1583.17000000", "1583.76000000", "176.96170000", 1744962779999, "280218.33293700", 607, "86.58380000", "137108.77339200", "0"], [1744962780000, "1583.77000000", "1583.77000000", "1582.92000000", "1583.07000000", "209.09910000", 1744962839999, "331047.57198100", 642, "138.11430000", "218654.72577500", "0"], [1744962840000, "1583.06000000", "1583.10000000", "1583.00000000", "1583.01000000", "91.67210000", 1744962899999, "145122.02429600", 276, "38.15910000", "60407.81286500", "0"], [1744962900000, "1583.02000000", "1583.58000000", "1583.01000000", "1583.58000000", "135.58340000", 1744962959999, "214668.69185700", 322, "104.49810000", "165446.94300300", "0"], [1744962960000, "1583.58000000", "1583.95000000", "1583.57000000", "1583.95000000", "104.38380000", 1744963019999, "165317.19056700", 430, "74.66200000", "118241.71977000", "0"], [1744963020000, "1583.95000000", "1583.95000000", "1582.75000000", "1582.85000000", "205.78890000", 1744963079999, "325858.19110700", 685, "75.77370000", "119964.95512800", "0"], [1744963080000, "1582.85000000", "1583.64000000", "1582.85000000", "1583.63000000", "83.12380000", 1744963139999, "131608.86379900", 323, "46.16630000", "73089.28891600", "0"], [1744963140000, "1583.63000000", "1584.10000000", "1583.63000000", "1584.09000000", "233.94050000", 1744963199999, "370530.41777800", 258, "175.79300000", "278423.93787500", "0"], [1744963200000, "1584.10000000", "1585.18000000", "1584.01000000", "1585.11000000", "258.45870000", 1744963259999, "409529.69422200", 558, "131.71850000", "208715.62882000", "0"], [1744963260000, "1585.11000000", "1585.73000000", "1584.61000000", "1585.67000000", "310.38500000", 1744963319999, "492008.93928100", 933, "163.16720000", "258627.79913800", "0"], [1744963320000, "1585.66000000", "1586.30000000", "1585.00000000", "1585.06000000", "217.64450000", 1744963379999, "345108.69378200", 1071, "141.21500000", "223916.52650100", "0"], [1744963380000, "1585.06000000", "1585.06000000", "1584.05000000", "1584.05000000", "144.46550000", 1744963439999, "228894.16562100", 382, "28.47860000", "45128.59820800", "0"], [1744963440000, "1584.04000000", "1584.05000000", "1583.56000000", "1583.64000000", "113.03040000", 1744963499999, "179011.76192800", 382, "65.49800000", "103724.90392600", "0"], [1744963500000, "1583.64000000", "1584.73000000", "1583.63000000", "1584.73000000", "172.60890000", 1744963559999, "273392.62483200", 557, "146.31470000", "231741.86954200", "0"], [1744963560000, "1584.73000000", "1586.20000000", "1584.73000000", "1585.94000000", "231.83930000", 1744963619999, "367680.49061800", 914, "88.21890000", "139879.24025400", "0"], [1744963620000, "1585.95000000", "1585.95000000", "1585.03000000", "1585.49000000", "123.89790000", 1744963679999, "196421.75011000", 689, "65.29580000", "103508.60706500", "0"], [1744963680000, "1585.49000000", "1585.50000000", "1584.32000000", "1585.29000000", "141.03280000", 1744963739999, "223542.80737200", 745, "92.77200000", "147040.25901500", "0"], [1744963740000, "1585.29000000", "1585.44000000", "1584.66000000", "1584.67000000", "92.78070000", 1744963799999, "147075.81068400", 455, "25.59400000", "40569.61774600", "0"], [1744963800000, "1584.67000000", "1585.10000000", "1584.67000000", "1585.10000000", "76.63490000", 1744963859999, "121459.78092800", 338, "36.64930000", "58086.93420600", "0"], [1744963860000, "1585.10000000", "1585.93000000", "1585.09000000", "1585.93000000", "82.15590000", 1744963919999, "130252.58940800", 433, "46.99530000", "74504.49135300", "0"], [1744963920000, "1585.92000000", "1586.66000000", "1585.25000000", "1586.66000000", "67.67220000", 1744963979999, "107325.22819900", 748, "32.11770000", "50937.41180300", "0"], [1744963980000, "1586.65000000", "1587.14000000", "1586.11000000", "1586.93000000", "93.39680000", 1744964039999, "148179.78399900", 815, "55.34220000", "87801.73195100", "0"], [1744964040000, "1586.92000000", "1587.36000000", "1586.45000000", "1587.22000000", "181.95010000", 1744964099999, "288770.50624400", 667, "110.97360000", "176121.65819400", "0"], [1744964100000, "1587.23000000", "1588.15000000", "1586.81000000", "1587.86000000", "232.76160000", 1744964159999, "369561.60180800", 1101, "162.89110000", "258623.16091000", "0"], [1744964160000, "1587.87000000", "1587.99000000", "1587.10000000", "1587.11000000", "137.62350000", 1744964219999, "218493.07360700", 878, "62.26060000", "98842.03826300", "0"], [1744964220000, "1587.12000000", "1587.70000000", "1585.81000000", "1586.18000000", "193.68790000", 1744964279999, "307333.48953500", 1076, "50.19480000", "79650.26903600", "0"], [1744964280000, "1586.18000000", "1587.00000000", "1586.18000000", "1586.35000000", "106.87640000", 1744964339999, "169558.91170000", 1030, "60.84580000", "96519.52103800", "0"], [1744964340000, "1586.35000000", "1587.19000000", "1586.16000000", "1586.35000000", "400.36840000", 1744964399999, "635262.62215800", 1154, "190.10620000", "301654.06548300", "0"], [1744964400000, "1586.36000000", "1587.69000000", "1586.36000000", "1587.59000000", "152.92910000", 1744964459999, "242668.30167300", 953, "117.89440000", "187073.14108200", "0"], [1744964460000, "1587.59000000", "1587.60000000", "1586.69000000", "1586.80000000", "93.08560000", 1744964519999, "147735.35901000", 937, "27.40270000", "43483.61402400", "0"], [1744964520000, "1586.81000000", "1587.51000000", "1586.81000000", "1587.18000000", "94.73130000", 1744964579999, "150357.12762500", 646, "50.71630000", "80493.05452300", "0"], [1744964580000, "1587.18000000", "1587.59000000", "1587.18000000", "1587.42000000", "48.13910000", 1744964639999, "76417.67247900", 398, "38.16530000", "60585.35479800", "0"], [1744964640000, "1587.42000000", "1588.20000000", "1587.31000000", "1588.18000000", "180.36400000", 1744964699999, "286384.18449400", 636, "105.01950000", "166748.03051800", "0"], [1744964700000, "1588.19000000", "1588.19000000", "1587.65000000", "1588.01000000", "80.11100000", 1744964759999, "127212.09437200", 430, "29.62230000", "47036.99672500", "0"], [1744964760000, "1588.02000000", "1588.90000000", "1588.02000000", "1588.32000000", "182.74560000", 1744964819999, "290283.44927900", 940, "133.96300000", "212802.44155600", "0"], [1744964820000, "1588.31000000", "1588.31000000", "1587.36000000", "1587.63000000", "157.57890000", 1744964879999, "250227.40732600", 992, "86.42720000", "137239.39357500", "0"], [1744964880000, "1587.62000000", "1588.72000000", "1587.62000000", "1588.41000000", "100.73800000", 1744964939999, "160001.63644800", 671, "87.34400000", "138726.41424400", "0"], [1744964940000, "1588.41000000", "1589.12000000", "1587.80000000", "1589.11000000", "117.03950000", 1744964999999, "185895.41681500", 762, "73.89840000", "117375.75067500", "0"], [1744965000000, "1589.11000000", "1589.14000000", "1588.21000000", "1588.21000000", "140.35000000", 1744965059999, "223007.73882700", 715, "26.14270000", "41540.21137400", "0"], [1744965060000, "1588.20000000", "1588.20000000", "1587.69000000", "1587.71000000", "85.84950000", 1744965119999, "136317.07535500", 768, "37.48570000", "59521.47366800", "0"], [1744965120000, "1587.70000000", "1587.96000000", "1587.00000000", "1587.01000000", "189.51270000", 1744965179999, "300860.10601800", 900, "75.49090000", "119849.34118900", "0"], [1744965180000, "1587.00000000", "1587.49000000", "1586.60000000", "1587.18000000", "109.69210000", 1744965239999, "174083.35528200", 911, "48.36420000", "76755.73011300", "0"], [1744965240000, "1587.18000000", "1588.80000000", "1587.18000000", "1588.43000000", "94.29090000", 1744965299999, "149726.09550100", 982, "79.57820000", "126357.82678900", "0"], [1744965300000, "1588.44000000", "1589.15000000", "1588.44000000", "1588.95000000", "191.62920000", 1744965359999, "304481.97202200", 1016, "149.56080000", "237635.19830600", "0"], [1744965360000, "1588.94000000", "1589.20000000", "1588.62000000", "1589.19000000", "138.84870000", 1744965419999, "220619.38482300", 837, "50.86850000", "80820.55769700", "0"], [1744965420000, "1589.19000000", "1590.70000000", "1588.80000000", "1590.47000000", "535.09550000", 1744965479999, "850691.85042400", 1268, "409.16440000", "650426.27947400", "0"], [1744965480000, "1590.46000000", "1592.82000000", "1590.46000000", "1590.73000000", "676.98950000", 1744965539999, "1077594.27715800", 2871, "448.68330000", "714140.97787300", "0"], [1744965540000, "1590.72000000", "1591.14000000", "1589.34000000", "1590.83000000", "244.98050000", 1744965599999, "389578.76243900", 1510, "139.41170000", "221676.08791400", "0"], [1744965600000, "1590.82000000", "1590.82000000", "1590.00000000", "1590.69000000", "225.85970000", 1744965659999, "359182.21743000", 799, "93.06780000", "147991.26708400", "0"], [1744965660000, "1590.69000000", "1591.43000000", "1590.68000000", "1591.20000000", "170.68560000", 1744965719999, "271583.88536700", 694, "94.81320000", "150850.27081000", "0"], [1744965720000, "1591.20000000", "1591.60000000", "1590.70000000", "1590.92000000", "81.01290000", 1744965779999, "128906.35391700", 858, "60.04160000", "95535.42643800", "0"], [1744965780000, "1590.91000000", "1591.70000000", "1590.40000000", "1591.45000000", "197.62730000", 1744965839999, "314466.67023600", 910, "129.97690000", "206829.16921200", "0"], [1744965840000, "1591.45000000", "1591.45000000", "1590.00000000", "1591.16000000", "158.35700000", 1744965899999, "251871.07589200", 826, "80.76310000", "128437.19601700", "0"], [1744965900000, "1591.15000000", "1591.50000000", "1589.62000000", "1589.73000000", "378.47410000", 1744965959999, "602097.59602400", 1403, "103.33350000", "164364.79134000", "0"], [1744965960000, "1589.72000000", "1590.00000000", "1588.60000000", "1588.66000000", "216.40900000", 1744966019999, "343919.65584800", 1173, "56.61070000", "89963.79242300", "0"], [1744966020000, "1588.65000000", "1590.08000000", "1588.65000000", "1589.84000000", "144.35550000", 1744966079999, "229420.32981000", 759, "98.03560000", "155781.17492900", "0"], [1744966080000, "1589.84000000", "1589.85000000", "1588.90000000", "1588.90000000", "81.97400000", 1744966139999, "130290.00539600", 510, "10.41120000", "16548.33712000", "0"], [1744966140000, "1588.91000000", "1589.94000000", "1588.90000000", "1589.36000000", "78.03800000", 1744966199999, "124021.39721700", 616, "56.00100000", "88993.45249300", "0"], [1744966200000, "1589.36000000", "1589.36000000", "1588.15000000", "1588.15000000", "64.71940000", 1744966259999, "102835.41388800", 574, "27.91970000", "44368.05586500", "0"], [1744966260000, "1588.15000000", "1588.41000000", "1587.41000000", "1587.49000000", "54.36330000", 1744966319999, "86325.94360300", 597, "27.47590000", "43628.21105300", "0"], [1744966320000, "1587.49000000", "1588.17000000", "1587.42000000", "1587.83000000", "124.75650000", 1744966379999, "198095.19981300", 789, "62.56690000", "99342.35117800", "0"], [1744966380000, "1587.83000000", "1588.00000000", "1587.47000000", "1587.50000000", "122.14610000", 1744966439999, "193945.01776700", 732, "78.91680000", "125304.50106300", "0"], [1744966440000, "1587.51000000", "1587.80000000", "1585.96000000", "1586.17000000", "354.77170000", 1744966499999, "562816.42586500", 1377, "74.95200000", "118903.70925800", "0"], [1744966500000, "1586.17000000", "1586.17000000", "1585.20000000", "1585.20000000", "174.05560000", 1744966559999, "275999.90962900", 800, "16.72480000", "26520.00380800", "0"], [1744966560000, "1585.20000000", "1586.13000000", "1584.80000000", "1585.72000000", "145.04290000", 1744966619999, "229928.91930000", 1008, "59.15560000", "93769.20659900", "0"], [1744966620000, "1585.72000000", "1586.49000000", "1585.31000000", "1586.20000000", "174.77360000", 1744966679999, "277194.77848500", 1044, "107.33530000", "170215.01819700", "0"], [1744966680000, "1586.20000000", "1586.71000000", "1586.16000000", "1586.41000000", "53.46410000", 1744966739999, "84818.86450200", 455, "27.26990000", "43260.58655800", "0"], [1744966740000, "1586.41000000", "1586.97000000", "1586.32000000", "1586.97000000", "59.42580000", 1744966799999, "94271.82095200", 355, "52.12190000", "82685.12549300", "0"], [1744966800000, "1586.97000000", "1586.98000000", "1585.90000000", "1585.90000000", "91.29160000", 1744966859999, "144849.37057400", 471, "11.06630000", "17555.56276600", "0"], [1744966860000, "1585.91000000", "1585.91000000", "1585.52000000", "1585.61000000", "100.81150000", 1744966919999, "159859.77884000", 630, "38.17800000", "60537.93811600", "0"], [1744966920000, "1585.61000000", "1586.45000000", "1585.58000000", "1586.27000000", "160.87110000", 1744966979999, "255112.15076300", 712, "146.01490000", "231550.20961200", "0"], [1744966980000, "1586.26000000", "1586.26000000", "1585.45000000", "1585.57000000", "84.67080000", 1744967039999, "134272.61245200", 623, "19.01590000", "30149.98521000", "0"], [1744967040000, "1585.58000000", "1586.56000000", "1585.46000000", "1586.55000000", "86.52510000", 1744967099999, "137226.33855400", 730, "76.31110000", "121028.59190500", "0"], [1744967100000, "1586.56000000", "1586.60000000", "1586.13000000", "1586.59000000", "76.76010000", 1744967159999, "121764.13581300", 627, "65.50420000", "103908.97709300", "0"], [1744967160000, "1586.59000000", "1586.59000000", "1585.35000000", "1585.35000000", "78.80850000", 1744967219999, "124974.89753900", 578, "14.68030000", "23277.71489200", "0"], [1744967220000, "1585.35000000", "1585.47000000", "1584.81000000", "1584.82000000", "146.43250000", 1744967279999, "232120.70951500", 620, "49.22260000", "78025.48978700", "0"], [1744967280000, "1584.82000000", "1585.06000000", "1584.26000000", "1584.26000000", "99.34890000", 1744967339999, "157455.93234400", 487, "12.96210000", "20542.38372700", "0"], [1744967340000, "1584.26000000", "1585.07000000", "1584.25000000", "1584.90000000", "87.76580000", 1744967399999, "139088.96031600", 500, "57.62180000", "91313.71433700", "0"], [1744967400000, "1584.90000000", "1585.06000000", "1584.70000000", "1585.04000000", "62.27800000", 1744967459999, "98705.24250600", 470, "21.89360000", "34699.10711600", "0"], [1744967460000, "1585.04000000", "1585.04000000", "1584.54000000", "1584.69000000", "61.05320000", 1744967519999, "96759.91540200", 424, "21.07040000", "33392.13906500", "0"], [1744967520000, "1584.68000000", "1586.14000000", "1584.68000000", "1586.00000000", "218.66840000", 1744967579999, "346675.64698400", 749, "195.87450000", "310530.34176800", "0"], [1744967580000, "1586.00000000", "1586.15000000", "1585.20000000", "1586.14000000", "56.71830000", 1744967639999, "89940.21621500", 632, "17.95950000", "28477.54536000", "0"], [1744967640000, "1586.15000000", "1586.15000000", "1585.50000000", "1585.82000000", "42.46020000", 1744967699999, "67328.12068400", 349, "27.41820000", "43475.96892200", "0"], [1744967700000, "1585.82000000", "1585.94000000", "1585.39000000", "1585.94000000", "52.93940000", 1744967759999, "83943.66033100", 405, "17.20260000", "27277.28917800", "0"], [1744967760000, "1585.94000000", "1585.94000000", "1584.77000000", "1585.00000000", "53.95230000", 1744967819999, "85528.98346900", 508, "21.72770000", "34440.73854900", "0"], [1744967820000, "1585.00000000", "1586.90000000", "1584.63000000", "1586.89000000", "82.67100000", 1744967879999, "131063.16882000", 827, "55.73180000", "88362.78730500", "0"], [1744967880000, "1586.89000000", "1588.20000000", "1586.87000000", "1586.93000000", "170.10540000", 1744967939999, "270050.04787800", 878, "80.10070000", "127160.62051700", "0"], [1744967940000, "1586.94000000", "1587.65000000", "1586.63000000", "1587.59000000", "412.72560000", 1744967999999, "654966.66480000", 967, "92.63810000", "147027.05280000", "0"], [1744968000000, "1587.60000000", "1587.70000000", "1586.94000000", "1587.27000000", "290.75110000", 1744968059999, "461463.17740100", 880, "245.52600000", "389672.91373300", "0"], [1744968060000, "1587.27000000", "1587.49000000", "1586.55000000", "1587.21000000", "182.96680000", 1744968119999, "290402.39814600", 918, "37.81410000", "60015.75473800", "0"], [1744968120000, "1587.20000000", "1588.08000000", "1587.15000000", "1587.97000000", "110.68030000", 1744968179999, "175710.71382700", 401, "104.93350000", "166585.94793900", "0"], [1744968180000, "1587.97000000", "1587.97000000", "1587.35000000", "1587.35000000", "60.12150000", 1744968239999, "95454.60463000", 343, "25.42150000", "40361.27763500", "0"], [1744968240000, "1587.36000000", "1587.36000000", "1586.84000000", "1586.94000000", "134.28470000", 1744968299999, "213133.93066400", 684, "24.40120000", "38726.77367100", "0"], [1744968300000, "1586.94000000", "1586.94000000", "1586.50000000", "1586.51000000", "51.54860000", 1744968359999, "81793.20704400", 472, "22.25510000", "35311.38152800", "0"], [1744968360000, "1586.51000000", "1587.99000000", "1586.51000000", "1587.83000000", "204.32570000", 1744968419999, "324322.45273000", 706, "184.12400000", "292245.41302500", "0"], [1744968420000, "1587.84000000", "1587.84000000", "1587.07000000", "1587.77000000", "73.15800000", 1744968479999, "116123.48802500", 558, "54.73100000", "86872.35930200", "0"], [1744968480000, "1587.76000000", "1587.77000000", "1586.20000000", "1586.65000000", "113.41550000", 1744968539999, "179952.73870500", 752, "40.21040000", "63795.20582400", "0"], [1744968540000, "1586.65000000", "1587.68000000", "1586.64000000", "1587.56000000", "229.89070000", 1744968599999, "364897.41939300", 634, "188.72660000", "299551.63903900", "0"], [1744968600000, "1587.56000000", "1587.69000000", "1587.17000000", "1587.18000000", "33.06670000", 1744968659999, "52486.41702900", 281, "20.04360000", "31814.46692500", "0"], [1744968660000, "1587.18000000", "1587.19000000", "1586.64000000", "1586.64000000", "139.18720000", 1744968719999, "220865.84505500", 291, "52.00570000", "82522.97024300", "0"], [1744968720000, "1586.64000000", "1587.19000000", "1586.24000000", "1587.17000000", "73.52550000", 1744968779999, "116664.42523200", 541, "38.87440000", "61679.23904100", "0"], [1744968780000, "1587.18000000", "1587.86000000", "1587.13000000", "1587.85000000", "105.54350000", 1744968839999, "167550.94373600", 694, "24.18620000", "38395.09151100", "0"], [1744968840000, "1587.85000000", "1588.06000000", "1587.51000000", "1588.06000000", "143.35560000", 1744968899999, "227632.05199700", 636, "62.22650000", "98810.15230500", "0"], [1744968900000, "1588.06000000", "1588.10000000", "1587.70000000", "1587.81000000", "116.92500000", 1744968959999, "185670.14538700", 644, "19.13990000", "30393.61302600", "0"], [1744968960000, "1587.81000000", "1587.81000000", "1586.85000000", "1587.24000000", "190.57990000", 1744969019999, "302501.35656200", 875, "52.16120000", "82783.57729600", "0"], [1744969020000, "1587.24000000", "1588.10000000", "1587.24000000", "1587.91000000", "103.74620000", 1744969079999, "164726.26870900", 723, "34.86500000", "55351.53107200", "0"], [1744969080000, "1587.90000000", "1588.89000000", "1587.87000000", "1588.89000000", "195.03820000", 1744969139999, "309773.02289300", 680, "149.20380000", "236989.52281400", "0"], [1744969140000, "1588.88000000", "1589.15000000", "1588.51000000", "1589.14000000", "78.29920000", 1744969199999, "124410.29245200", 555, "39.33260000", "62495.38931300", "0"], [1744969200000, "1589.14000000", "1591.00000000", "1589.14000000", "1590.60000000", "359.08970000", 1744969259999, "571025.19452600", 1055, "284.84200000", "452933.79760700", "0"], [1744969260000, "1590.59000000", "1590.70000000", "1589.82000000", "1590.54000000", "91.72340000", 1744969319999, "145860.45562400", 608, "44.84050000", "71301.20077800", "0"], [1744969320000, "1590.54000000", "1591.35000000", "1590.54000000", "1590.55000000", "272.64810000", 1744969379999, "433789.29677500", 609, "261.14570000", "415491.18351800", "0"], [1744969380000, "1590.55000000", "1591.37000000", "1590.55000000", "1590.55000000", "364.82340000", 1744969439999, "580418.22779200", 670, "297.99040000", "474089.67173900", "0"], [1744969440000, "1590.54000000", "1590.79000000", "1590.30000000", "1590.46000000", "82.42870000", 1744969499999, "131099.05472800", 464, "64.19570000", "102098.64942100", "0"], [1744969500000, "1590.46000000", "1591.17000000", "1590.20000000", "1591.16000000", "89.64520000", 1744969559999, "142589.27890200", 911, "50.55980000", "80421.65337600", "0"], [1744969560000, "1591.16000000", "1592.00000000", "1590.40000000", "1590.41000000", "85.89380000", 1744969619999, "136701.02884100", 968, "20.92280000", "33297.95748800", "0"], [1744969620000, "1590.41000000", "1590.68000000", "1590.21000000", "1590.21000000", "45.96420000", 1744969679999, "73104.62040800", 521, "29.72380000", "47274.10441700", "0"], [1744969680000, "1590.21000000", "1590.75000000", "1589.51000000", "1589.51000000", "80.31160000", 1744969739999, "127716.91314100", 839, "26.05200000", "41431.60695500", "0"], [1744969740000, "1589.50000000", "1589.51000000", "1588.95000000", "1589.19000000", "56.43080000", 1744969799999, "89679.78676000", 479, "26.34410000", "41863.81115200", "0"], [1744969800000, "1589.20000000", "1589.41000000", "1588.92000000", "1589.21000000", "62.92070000", 1744969859999, "99992.96566100", 483, "43.55020000", "69209.40594300", "0"], [1744969860000, "1589.20000000", "1589.41000000", "1587.91000000", "1587.99000000", "72.25340000", 1744969919999, "114784.71907700", 613, "22.23300000", "35330.59886500", "0"], [1744969920000, "1587.98000000", "1588.30000000", "1587.55000000", "1587.57000000", "127.73150000", 1744969979999, "202835.20758000", 455, "57.68780000", "91613.53453300", "0"], [1744969980000, "1587.58000000", "1587.58000000", "1586.85000000", "1587.09000000", "159.41570000", 1744970039999, "253032.60921500", 598, "75.88520000", "120446.82814100", "0"], [1744970040000, "1587.09000000", "1588.70000000", "1587.09000000", "1588.69000000", "56.77120000", 1744970099999, "90136.89795000", 664, "46.21700000", "73372.51530600", "0"], [1744970100000, "1588.70000000", "1589.49000000", "1588.69000000", "1589.17000000", "276.88190000", 1744970159999, "439981.58156000", 654, "148.24310000", "235539.00982800", "0"], [1744970160000, "1589.18000000", "1589.18000000", "1588.69000000", "1589.14000000", "138.55560000", 1744970219999, "220156.05688500", 388, "31.91890000", "50711.51274400", "0"], [1744970220000, "1589.14000000", "1589.19000000", "1588.70000000", "1588.88000000", "74.94830000", 1744970279999, "119089.07322100", 404, "26.72370000", "42459.46204300", "0"], [1744970280000, "1588.88000000", "1588.88000000", "1588.30000000", "1588.31000000", "31.15660000", 1744970339999, "49490.57885900", 271, "17.18840000", "27301.73641500", "0"], [1744970340000, "1588.31000000", "1588.46000000", "1588.07000000", "1588.44000000", "113.65580000", 1744970399999, "180519.82373700", 465, "44.29060000", "70344.59092900", "0"], [1744970400000, "1588.45000000", "1588.61000000", "1588.30000000", "1588.60000000", "101.66800000", 1744970459999, "161492.92351200", 413, "15.67090000", "24891.90042700", "0"], [1744970460000, "1588.61000000", "1589.72000000", "1588.60000000", "1589.31000000", "109.01550000", 1744970519999, "173253.95264100", 647, "28.05170000", "44576.93305800", "0"], [1744970520000, "1589.31000000", "1589.32000000", "1588.00000000", "1588.00000000", "127.43410000", 1744970579999, "202467.65919100", 575, "24.64140000", "39149.51014900", "0"], [1744970580000, "1588.00000000", "1588.20000000", "1587.33000000", "1588.20000000", "139.19380000", 1744970639999, "221037.67434100", 835, "48.99290000", "77795.95433800", "0"], [1744970640000, "1588.20000000", "1588.20000000", "1587.30000000", "1587.75000000", "106.83370000", 1744970699999, "169639.87754700", 595, "18.04550000", "28649.85513900", "0"], [1744970700000, "1587.75000000", "1587.75000000", "1587.02000000", "1587.02000000", "64.87520000", 1744970759999, "102990.79600700", 300, "46.62030000", "74012.98898500", "0"], [1744970760000, "1587.02000000", "1588.02000000", "1587.02000000", "1588.02000000", "45.42810000", 1744970819999, "72109.26428200", 463, "42.68750000", "67758.62858800", "0"], [1744970820000, "1588.02000000", "1588.89000000", "1587.81000000", "1587.81000000", "90.14610000", 1744970879999, "143180.17881400", 736, "27.78450000", "44127.40683800", "0"], [1744970880000, "1587.82000000", "1588.17000000", "1587.26000000", "1588.08000000", "97.03130000", 1744970939999, "154058.51638100", 796, "65.88030000", "104588.68627200", "0"], [1744970940000, "1588.09000000", "1588.82000000", "1587.70000000", "1588.30000000", "131.16060000", 1744970999999, "208339.41823300", 823, "38.87830000", "61744.79077300", "0"], [1744971000000, "1588.30000000", "1589.37000000", "1588.30000000", "1588.83000000", "62.53200000", 1744971059999, "99352.49215100", 680, "52.99880000", "84204.74603800", "0"], [1744971060000, "1588.83000000", "1588.97000000", "1588.30000000", "1588.52000000", "23.98120000", 1744971119999, "38097.55292100", 479, "8.58420000", "13637.15206100", "0"], [1744971120000, "1588.52000000", "1589.13000000", "1588.51000000", "1589.01000000", "67.28550000", 1744971179999, "106893.66137800", 416, "47.48880000", "75439.68080500", "0"], [1744971180000, "1589.01000000", "1589.02000000", "1588.68000000", "1588.82000000", "51.21410000", 1744971239999, "81371.37667600", 426, "29.64510000", "47099.56925300", "0"], [1744971240000, "1588.83000000", "1589.00000000", "1588.39000000", "1588.50000000", "151.21590000", 1744971299999, "240220.50254300", 387, "18.78020000", "29834.73589600", "0"], [1744971300000, "1588.49000000", "1589.00000000", "1588.20000000", "1588.99000000", "47.00950000", 1744971359999, "74673.73553000", 524, "27.29150000", "43352.16958500", "0"], [1744971360000, "1589.00000000", "1589.00000000", "1588.68000000", "1588.77000000", "24.96090000", 1744971419999, "39660.56563500", 348, "16.64820000", "26452.60587000", "0"], [1744971420000, "1588.76000000", "1590.00000000", "1588.70000000", "1589.99000000", "72.01930000", 1744971479999, "114453.22167100", 734, "65.45220000", "104016.75048100", "0"], [1744971480000, "1589.99000000", "1589.99000000", "1589.44000000", "1589.50000000", "65.70380000", 1744971539999, "104439.60665100", 614, "19.25040000", "30599.87165600", "0"], [1744971540000, "1589.50000000", "1589.70000000", "1588.67000000", "1588.67000000", "195.36260000", 1744971599999, "310424.16031900", 684, "39.45580000", "62707.59277400", "0"], [1744971600000, "1588.68000000", "1589.60000000", "1588.66000000", "1589.60000000", "335.97100000", 1744971659999, "533812.51764100", 608, "225.81880000", "358792.44146300", "0"], [1744971660000, "1589.59000000", "1589.59000000", "1588.42000000", "1588.58000000", "112.35340000", 1744971719999, "178547.00285000", 642, "52.88610000", "84045.74690100", "0"], [1744971720000, "1588.57000000", "1589.28000000", "1588.57000000", "1588.94000000", "110.38530000", 1744971779999, "175385.27391700", 544, "94.06110000", "149444.34531100", "0"], [1744971780000, "1588.94000000", "1589.19000000", "1588.81000000", "1589.19000000", "40.93190000", 1744971839999, "65040.94729300", 333, "31.40140000", "49896.37865900", "0"], [1744971840000, "1589.18000000", "1589.18000000", "1588.67000000", "1588.80000000", "29.78010000", 1744971899999, "47315.10623700", 310, "20.34460000", "32322.75306000", "0"], [1744971900000, "1588.79000000", "1588.80000000", "1588.20000000", "1588.20000000", "35.59360000", 1744971959999, "56538.70074400", 323, "4.35490000", "6917.64866900", "0"], [1744971960000, "1588.20000000", "1588.67000000", "1588.20000000", "1588.66000000", "45.92900000", 1744972019999, "72956.08581600", 329, "35.59740000", "56543.56228300", "0"], [1744972020000, "1588.66000000", "1588.67000000", "1587.62000000", "1587.62000000", "73.66170000", 1744972079999, "116990.16414800", 462, "30.28590000", "48101.42157800", "0"], [1744972080000, "1587.63000000", "1588.01000000", "1587.18000000", "1587.76000000", "252.15270000", 1744972139999, "400321.47423200", 740, "136.41370000", "216569.71068300", "0"], [1744972140000, "1587.75000000", "1587.76000000", "1587.00000000", "1587.30000000", "111.72630000", 1744972199999, "177339.44974800", 425, "44.92690000", "71305.56356300", "0"], [1744972200000, "1587.30000000", "1587.65000000", "1587.07000000", "1587.65000000", "91.04390000", 1744972259999, "144511.99527300", 448, "55.87680000", "88695.44044000", "0"], [1744972260000, "1587.65000000", "1587.76000000", "1587.65000000", "1587.76000000", "35.31470000", 1744972319999, "56070.45123300", 197, "32.21170000", "51143.66298300", "0"], [1744972320000, "1587.76000000", "1587.76000000", "1586.13000000", "1586.46000000", "251.99680000", 1744972379999, "399827.24671100", 947, "40.39550000", "64083.63403200", "0"], [1744972380000, "1586.45000000", "1587.11000000", "1586.45000000", "1587.10000000", "37.92410000", 1744972439999, "60184.51485200", 475, "18.21390000", "28905.23869800", "0"], [1744972440000, "1587.10000000", "1587.10000000", "1586.45000000", "1586.46000000", "84.88580000", 1744972499999, "134689.47145000", 269, "38.97220000", "61834.46621100", "0"], [1744972500000, "1586.45000000", "1587.44000000", "1586.45000000", "1586.84000000", "98.49920000", 1744972559999, "156319.84402200", 634, "88.13760000", "139875.45484400", "0"], [1744972560000, "1586.83000000", "1586.83000000", "1585.83000000", "1585.83000000", "81.81580000", 1744972619999, "129774.89062400", 570, "3.32340000", "5272.01857600", "0"], [1744972620000, "1585.84000000", "1586.00000000", "1583.79000000", "1584.71000000", "900.34080000", 1744972679999, "1426918.06043300", 1918, "314.31610000", "498213.41681100", "0"], [1744972680000, "1584.71000000", "1585.00000000", "1584.50000000", "1584.84000000", "96.54030000", 1744972739999, "152983.36555600", 596, "53.96740000", "85516.37909400", "0"], [1744972740000, "1584.83000000", "1584.98000000", "1584.23000000", "1584.98000000", "121.04570000", 1744972799999, "191804.69328500", 637, "66.61740000", "105554.26971700", "0"], [1744972800000, "1584.99000000", "1585.16000000", "1584.90000000", "1585.16000000", "35.04030000", 1744972859999, "55541.67323600", 264, "15.77760000", "25008.96787300", "0"], [1744972860000, "1585.16000000", "1585.85000000", "1585.15000000", "1585.85000000", "116.11020000", 1744972919999, "184093.26195400", 926, "54.63990000", "86624.82220600", "0"], [1744972920000, "1585.85000000", "1585.85000000", "1584.71000000", "1585.17000000", "135.41920000", 1744972979999, "214642.57055200", 876, "59.39480000", "94130.88441300", "0"], [1744972980000, "1585.18000000", "1585.39000000", "1584.90000000", "1585.32000000", "58.25810000", 1744973039999, "92354.08366900", 450, "21.69070000", "34383.39238200", "0"], [1744973040000, "1585.33000000", "1585.56000000", "1585.17000000", "1585.17000000", "39.67070000", 1744973099999, "62892.98176200", 501, "33.21980000", "52665.53944400", "0"], [1744973100000, "1585.17000000", "1585.85000000", "1585.00000000", "1585.12000000", "52.18880000", 1744973159999, "82736.06244000", 656, "36.16040000", "57326.68150300", "0"], [1744973160000, "1585.12000000", "1585.57000000", "1585.12000000", "1585.57000000", "47.46520000", 1744973219999, "75242.78458200", 293, "27.44800000", "43512.70774000", "0"], [1744973220000, "1585.56000000", "1586.31000000", "1585.56000000", "1586.11000000", "118.78300000", 1744973279999, "188397.98041900", 565, "79.99490000", "126874.55863700", "0"], [1744973280000, "1586.11000000", "1586.19000000", "1584.88000000", "1584.88000000", "77.11470000", 1744973339999, "122268.45454800", 800, "29.51850000", "46803.55409600", "0"], [1744973340000, "1584.87000000", "1584.87000000", "1583.50000000", "1583.98000000", "160.73850000", 1744973399999, "254650.52389400", 996, "65.05830000", "103063.43236700", "0"], [1744973400000, "1583.98000000", "1585.22000000", "1583.69000000", "1585.21000000", "182.63620000", 1744973459999, "289330.02311700", 945, "124.61100000", "197418.71233900", "0"], [1744973460000, "1585.21000000", "1585.80000000", "1585.21000000", "1585.75000000", "70.43440000", 1744973519999, "111684.25778100", 653, "25.79010000", "40892.76200800", "0"], [1744973520000, "1585.75000000", "1585.98000000", "1585.00000000", "1585.00000000", "74.67800000", 1744973579999, "118416.27946000", 550, "24.50740000", "38862.98828700", "0"], [1744973580000, "1584.99000000", "1585.31000000", "1584.90000000", "1585.10000000", "64.21130000", 1744973639999, "101779.51095300", 407, "23.79500000", "37716.38634500", "0"], [1744973640000, "1585.10000000", "1585.10000000", "1584.30000000", "1584.63000000", "87.17770000", 1744973699999, "138134.42986800", 461, "54.67640000", "86626.78943900", "0"], [1744973700000, "1584.64000000", "1584.96000000", "1584.51000000", "1584.77000000", "63.79660000", 1744973759999, "101098.85799200", 367, "43.99470000", "69720.17527400", "0"], [1744973760000, "1584.77000000", "1584.77000000", "1584.18000000", "1584.18000000", "134.11000000", 1744973819999, "212501.42138500", 494, "19.10300000", "30269.80484000", "0"], [1744973820000, "1584.18000000", "1584.18000000", "1583.05000000", "1583.49000000", "205.33650000", 1744973879999, "325133.77099000", 827, "62.58050000", "99085.90849600", "0"], [1744973880000, "1583.50000000", "1584.09000000", "1583.49000000", "1584.08000000", "42.77910000", 1744973939999, "67749.64202400", 362, "39.08180000", "61893.67150500", "0"], [1744973940000, "1584.09000000", "1584.09000000", "1584.08000000", "1584.08000000", "58.26070000", 1744973999999, "92289.67810000", 129, "6.84440000", "10842.14559600", "0"], [1744974000000, "1584.08000000", "1585.40000000", "1584.08000000", "1585.39000000", "166.54210000", 1744974059999, "263920.39802300", 566, "119.67880000", "189663.78989400", "0"], [1744974060000, "1585.39000000", "1585.49000000", "1584.72000000", "1585.15000000", "164.02970000", 1744974119999, "259996.37438200", 841, "105.06440000", "166521.16193400", "0"], [1744974120000, "1585.15000000", "1585.50000000", "1583.07000000", "1583.19000000", "364.80210000", 1744974179999, "577880.24886700", 1399, "195.35900000", "309488.67100700", "0"], [1744974180000, "1583.19000000", "1583.22000000", "1582.30000000", "1582.47000000", "191.86460000", 1744974239999, "303695.08083700", 934, "82.65860000", "130838.64524400", "0"], [1744974240000, "1582.47000000", "1583.30000000", "1582.46000000", "1583.29000000", "83.85970000", 1744974299999, "132749.20828000", 427, "79.43710000", "125747.77580100", "0"], [1744974300000, "1583.30000000", "1583.43000000", "1583.18000000", "1583.27000000", "80.37560000", 1744974359999, "127257.15414500", 306, "29.68630000", "47001.73593000", "0"], [1744974360000, "1583.27000000", "1583.70000000", "1583.27000000", "1583.40000000", "72.08070000", 1744974419999, "114131.19220000", 520, "32.55630000", "51547.60369800", "0"], [1744974420000, "1583.39000000", "1583.60000000", "1583.39000000", "1583.60000000", "79.80740000", 1744974479999, "126378.96154500", 288, "29.81630000", "47214.67209800", "0"], [1744974480000, "1583.60000000", "1584.07000000", "1583.51000000", "1583.95000000", "237.09150000", 1744974539999, "375500.58896600", 594, "203.21880000", "321851.68427200", "0"], [1744974540000, "1583.95000000", "1587.14000000", "1583.61000000", "1587.14000000", "331.47550000", 1744974599999, "525392.02317100", 1457, "314.74650000", "498879.67998900", "0"], [1744974600000, "1587.13000000", "1587.28000000", "1586.19000000", "1587.27000000", "160.58280000", 1744974659999, "254816.81009000", 1249, "105.91800000", "168061.91720000", "0"], [1744974660000, "1587.27000000", "1587.70000000", "1586.90000000", "1587.38000000", "54.77680000", 1744974719999, "86941.19269100", 629, "37.87740000", "60118.32572700", "0"], [1744974720000, "1587.38000000", "1587.69000000", "1587.15000000", "1587.69000000", "150.51500000", 1744974779999, "238911.25862000", 601, "126.24150000", "200379.21527600", "0"], [1744974780000, "1587.68000000", "1587.69000000", "1586.97000000", "1586.98000000", "99.13830000", 1744974839999, "157373.01220300", 800, "30.87730000", "49013.50767100", "0"], [1744974840000, "1586.98000000", "1587.89000000", "1586.91000000", "1587.88000000", "158.04850000", 1744974899999, "250885.17461600", 1159, "91.16940000", "144718.40658900", "0"], [1744974900000, "1587.88000000", "1588.42000000", "1587.60000000", "1588.41000000", "221.74950000", 1744974959999, "352161.01719300", 1016, "82.76320000", "131439.43484000", "0"], [1744974960000, "1588.41000000", "1588.50000000", "1588.00000000", "1588.00000000", "137.45250000", 1744975019999, "218318.21240400", 967, "30.54840000", "48519.59798700", "0"], [1744975020000, "1588.01000000", "1588.20000000", "1587.33000000", "1588.20000000", "95.26190000", 1744975079999, "151255.43769600", 797, "46.03230000", "73093.19436900", "0"], [1744975080000, "1588.19000000", "1588.70000000", "1588.17000000", "1588.38000000", "39.59950000", 1744975139999, "62899.08548800", 430, "31.89800000", "50665.79750200", "0"], [1744975140000, "1588.38000000", "1588.40000000", "1587.36000000", "1587.69000000", "95.79820000", 1744975199999, "152103.36723900", 663, "36.23530000", "57534.79943600", "0"], [1744975200000, "1587.69000000", "1587.99000000", "1587.37000000", "1587.88000000", "87.56370000", 1744975259999, "139022.40053400", 575, "64.60750000", "102576.54128700", "0"], [1744975260000, "1587.89000000", "1587.89000000", "1587.42000000", "1587.79000000", "102.13380000", 1744975319999, "162147.24430500", 438, "84.67940000", "134437.48506300", "0"], [1744975320000, "1587.80000000", "1587.80000000", "1587.18000000", "1587.18000000", "36.39980000", 1744975379999, "57783.91561900", 294, "14.85760000", "23586.80257500", "0"], [1744975380000, "1587.18000000", "1587.19000000", "1586.33000000", "1586.49000000", "50.74200000", 1744975439999, "80516.67697800", 510, "14.09080000", "22355.85466300", "0"], [1744975440000, "1586.50000000", "1586.86000000", "1586.00000000", "1586.00000000", "56.32360000", 1744975499999, "89354.93672300", 526, "18.27390000", "28993.20392400", "0"], [1744975500000, "1586.00000000", "1586.50000000", "1585.41000000", "1585.41000000", "84.29460000", 1744975559999, "133705.84755900", 572, "26.98440000", "42798.60380400", "0"], [1744975560000, "1585.41000000", "1585.95000000", "1585.40000000", "1585.41000000", "75.83220000", 1744975619999, "120239.91261500", 636, "40.96100000", "64944.69393800", "0"], [1744975620000, "1585.41000000", "1585.63000000", "1585.01000000", "1585.56000000", "220.11890000", 1744975679999, "348941.49921900", 573, "187.40710000", "297081.23444500", "0"], [1744975680000, "1585.56000000", "1586.11000000", "1585.56000000", "1585.83000000", "63.48820000", 1744975739999, "100687.22976900", 399, "22.89660000", "36311.50323800", "0"], [1744975740000, "1585.82000000", "1586.55000000", "1585.82000000", "1586.45000000", "93.10720000", 1744975799999, "147701.61806500", 469, "39.03160000", "61914.49122300", "0"], [1744975800000, "1586.45000000", "1587.04000000", "1586.44000000", "1587.04000000", "86.04100000", 1744975859999, "136513.34696000", 653, "66.84160000", "106050.51113500", "0"], [1744975860000, "1587.04000000", "1587.08000000", "1585.92000000", "1585.92000000", "114.71460000", 1744975919999, "182000.25903900", 653, "25.65650000", "40705.04579600", "0"], [1744975920000, "1585.93000000", "1586.62000000", "1585.93000000", "1586.61000000", "45.32190000", 1744975979999, "71898.04235200", 457, "20.04350000", "31797.21960100", "0"], [1744975980000, "1586.61000000", "1588.18000000", "1586.61000000", "1588.18000000", "75.67940000", 1744976039999, "120138.46626700", 776, "50.45220000", "80085.88554100", "0"], [1744976040000, "1588.19000000", "1589.00000000", "1587.50000000", "1587.71000000", "248.11680000", 1744976099999, "394040.40512800", 1104, "186.30270000", "295857.44164200", "0"], [1744976100000, "1587.71000000", "1588.20000000", "1587.01000000", "1588.20000000", "90.96480000", 1744976159999, "144429.96724400", 785, "50.28740000", "79851.70566800", "0"], [1744976160000, "1588.20000000", "1588.27000000", "1587.60000000", "1587.61000000", "43.38790000", 1744976219999, "68891.09979100", 347, "20.12830000", "31959.30639800", "0"], [1744976220000, "1587.60000000", "1588.27000000", "1587.60000000", "1588.09000000", "74.07650000", 1744976279999, "117623.65747500", 588, "29.67850000", "47124.65875200", "0"], [1744976280000, "1588.10000000", "1588.68000000", "1587.60000000", "1588.02000000", "168.61620000", 1744976339999, "267766.90692200", 771, "72.60230000", "115290.65522500", "0"], [1744976340000, "1588.02000000", "1588.56000000", "1587.88000000", "1588.56000000", "92.71840000", 1744976399999, "147248.40577100", 535, "62.91210000", "99912.57252300", "0"], [1744976400000, "1588.56000000", "1588.73000000", "1588.14000000", "1588.29000000", "48.16300000", 1744976459999, "76502.43934500", 464, "16.71810000", "26554.82738100", "0"], [1744976460000, "1588.28000000", "1588.79000000", "1588.28000000", "1588.69000000", "37.44640000", 1744976519999, "59489.07767000", 494, "16.54230000", "26279.64397800", "0"], [1744976520000, "1588.68000000", "1589.30000000", "1588.30000000", "1589.30000000", "191.56040000", 1744976579999, "304315.73082500", 681, "161.22830000", "256129.38814600", "0"], [1744976580000, "1589.30000000", "1589.44000000", "1588.96000000", "1589.44000000", "65.57010000", 1744976639999, "104202.36598000", 426, "44.72510000", "71076.22513400", "0"], [1744976640000, "1589.43000000", "1589.44000000", "1589.14000000", "1589.15000000", "42.47800000", 1744976699999, "67508.50709700", 216, "13.73230000", "21824.19922600", "0"], [1744976700000, "1589.15000000", "1589.15000000", "1588.25000000", "1588.26000000", "50.21730000", 1744976759999, "79785.01055500", 514, "27.52590000", "43732.55834300", "0"], [1744976760000, "1588.25000000", "1588.80000000", "1588.25000000", "1588.79000000", "63.05180000", 1744976819999, "100159.56734900", 420, "47.62550000", "75653.37373400", "0"], [1744976820000, "1588.78000000", "1588.80000000", "1588.51000000", "1588.80000000", "26.30310000", 1744976879999, "41787.85724400", 281, "13.49490000", "21438.52204700", "0"], [1744976880000, "1588.79000000", "1589.68000000", "1588.79000000", "1589.67000000", "50.91550000", 1744976939999, "80915.65155900", 462, "36.96300000", "58738.47102300", "0"], [1744976940000, "1589.68000000", "1590.00000000", "1589.54000000", "1589.54000000", "62.06020000", 1744976999999, "98654.65285900", 377, "30.42900000", "48371.40388000", "0"], [1744977000000, "1589.55000000", "1590.96000000", "1589.54000000", "1590.80000000", "256.80330000", 1744977059999, "408378.78173900", 902, "193.89880000", "308359.04053100", "0"], [1744977060000, "1590.80000000", "1591.00000000", "1589.71000000", "1589.75000000", "153.87890000", 1744977119999, "244721.87190000", 983, "83.12670000", "132194.78851700", "0"], [1744977120000, "1589.76000000", "1590.50000000", "1589.76000000", "1590.50000000", "44.29030000", 1744977179999, "70427.69928600", 328, "34.27240000", "54499.12616000", "0"], [1744977180000, "1590.49000000", "1590.99000000", "1590.42000000", "1590.98000000", "43.80530000", 1744977239999, "69672.70437500", 405, "29.22700000", "46485.58018600", "0"], [1744977240000, "1590.99000000", "1590.99000000", "1590.43000000", "1590.44000000", "35.28190000", 1744977299999, "56122.92031800", 264, "10.05100000", "15989.02110000", "0"], [1744977300000, "1590.43000000", "1590.43000000", "1590.04000000", "1590.40000000", "44.37770000", 1744977359999, "70570.79415000", 285, "25.86260000", "41127.11489300", "0"], [1744977360000, "1590.40000000", "1590.90000000", "1590.40000000", "1590.41000000", "62.90450000", 1744977419999, "100051.44381300", 413, "44.02940000", "70026.96487200", "0"], [1744977420000, "1590.42000000", "1590.90000000", "1590.30000000", "1590.30000000", "67.90540000", 1744977479999, "108015.03328300", 395, "49.95420000", "79460.93087300", "0"], [1744977480000, "1590.31000000", "1590.48000000", "1590.16000000", "1590.26000000", "65.21190000", 1744977539999, "103710.15920700", 369, "29.05100000", "46200.62450700", "0"], [1744977540000, "1590.25000000", "1590.67000000", "1590.25000000", "1590.67000000", "86.43970000", 1744977599999, "137484.81263400", 345, "75.75670000", "120492.43979500", "0"], [1744977600000, "1590.67000000", "1591.40000000", "1590.66000000", "1591.21000000", "197.58390000", 1744977659999, "314371.34541500", 1008, "101.50990000", "161512.04224600", "0"], [1744977660000, "1591.21000000", "1592.17000000", "1591.20000000", "1591.37000000", "269.02030000", 1744977719999, "428223.56377500", 921, "165.55740000", "263528.58971800", "0"], [1744977720000, "1591.37000000", "1591.37000000", "1590.60000000", "1590.97000000", "104.83400000", 1744977779999, "166793.22434100", 594, "23.79280000", "37852.39336000", "0"], [1744977780000, "1590.97000000", "1591.31000000", "1590.00000000", "1590.43000000", "128.16740000", 1744977839999, "203851.79713300", 642, "80.66650000", "128299.05804800", "0"], [1744977840000, "1590.42000000", "1590.74000000", "1589.81000000", "1590.00000000", "96.87730000", 1744977899999, "154052.90273100", 458, "64.62650000", "102766.75381700", "0"], [1744977900000, "1590.00000000", "1590.61000000", "1589.84000000", "1589.94000000", "151.26930000", 1744977959999, "240570.62466700", 747, "97.48510000", "155034.81792400", "0"], [1744977960000, "1589.93000000", "1589.94000000", "1589.40000000", "1589.79000000", "89.44270000", 1744978019999, "142181.07858000", 476, "19.96950000", "31743.26959300", "0"], [1744978020000, "1589.79000000", "1590.20000000", "1589.30000000", "1589.30000000", "169.47880000", 1744978079999, "269437.78641300", 816, "34.36060000", "54630.85627500", "0"], [1744978080000, "1589.31000000", "1589.31000000", "1588.61000000", "1588.96000000", "92.77280000", 1744978139999, "147407.02154300", 573, "36.23040000", "57564.46125900", "0"], [1744978140000, "1588.96000000", "1588.96000000", "1588.30000000", "1588.70000000", "136.73060000", 1744978199999, "217223.78753700", 672, "29.63850000", "47081.54297600", "0"], [1744978200000, "1588.70000000", "1589.52000000", "1588.70000000", "1589.37000000", "103.09520000", 1744978259999, "163847.07310500", 593, "33.78630000", "53692.43678400", "0"], [1744978260000, "1589.37000000", "1589.66000000", "1589.24000000", "1589.24000000", "41.15460000", 1744978319999, "65416.09285300", 411, "8.85660000", "14076.89165700", "0"], [1744978320000, "1589.25000000", "1589.25000000", "1588.21000000", "1588.81000000", "168.98150000", 1744978379999, "268420.50272400", 809, "90.21640000", "143302.22642400", "0"], [1744978380000, "1588.82000000", "1588.98000000", "1588.82000000", "1588.87000000", "35.01160000", 1744978439999, "55632.22585500", 227, "10.21460000", "16230.72245100", "0"], [1744978440000, "1588.88000000", "1589.02000000", "1588.82000000", "1589.02000000", "56.39060000", 1744978499999, "89598.79491600", 205, "7.82350000", "12431.17903900", "0"], [1744978500000, "1589.01000000", "1589.20000000", "1588.19000000", "1588.71000000", "374.76020000", 1744978559999, "595339.80872300", 1259, "125.59040000", "199499.58860500", "0"], [1744978560000, "1588.70000000", "1589.00000000", "1587.18000000", "1587.77000000", "358.49770000", 1744978619999, "569424.16297900", 1321, "207.18700000", "329087.65182300", "0"], [1744978620000, "1587.78000000", "1588.36000000", "1587.20000000", "1588.25000000", "189.27270000", 1744978679999, "300515.01556100", 945, "86.37070000", "137112.38034700", "0"], [1744978680000, "1588.25000000", "1588.82000000", "1588.14000000", "1588.82000000", "52.05190000", 1744978739999, "82686.08170000", 508, "34.21840000", "54356.11542400", "0"], [1744978740000, "1588.82000000", "1590.47000000", "1588.67000000", "1590.28000000", "126.31940000", 1744978799999, "200828.95873300", 1039, "84.35660000", "134104.24327300", "0"], [1744978800000, "1590.29000000", "1590.73000000", "1589.59000000", "1590.01000000", "136.01920000", 1744978859999, "216275.27357600", 888, "81.69750000", "129896.54768900", "0"], [1744978860000, "1590.01000000", "1591.35000000", "1590.00000000", "1590.47000000", "251.93670000", 1744978919999, "400778.74726800", 1191, "199.15170000", "316808.90274800", "0"], [1744978920000, "1590.47000000", "1591.07000000", "1590.20000000", "1590.85000000", "146.25860000", 1744978979999, "232656.37345000", 893, "66.16940000", "105254.12015700", "0"], [1744978980000, "1590.85000000", "1591.53000000", "1590.05000000", "1590.60000000", "372.26420000", 1744979039999, "592205.26305400", 1255, "168.93420000", "268732.55639600", "0"], [1744979040000, "1590.60000000", "1590.81000000", "1590.15000000", "1590.21000000", "190.34400000", 1744979099999, "302767.26456800", 682, "57.29980000", "91135.64517500", "0"], [1744979100000, "1590.22000000", "1590.49000000", "1590.00000000", "1590.19000000", "31.29620000", 1744979159999, "49766.88664100", 347, "16.83470000", "26771.24196600", "0"], [1744979160000, "1590.20000000", "1590.29000000", "1588.70000000", "1588.89000000", "219.40350000", 1744979219999, "348721.51603000", 876, "51.87450000", "82442.20023900", "0"], [1744979220000, "1588.89000000", "1589.70000000", "1588.89000000", "1589.70000000", "31.06620000", 1744979279999, "49372.24893900", 314, "19.96550000", "31731.04627800", "0"], [1744979280000, "1589.70000000", "1591.16000000", "1589.70000000", "1591.15000000", "122.41750000", 1744979339999, "194681.97816300", 624, "96.03370000", "152712.37608900", "0"], [1744979340000, "1591.15000000", "1591.21000000", "1590.50000000", "1590.89000000", "140.07850000", 1744979399999, "222851.11084600", 522, "45.16320000", "71844.89582500", "0"], [1744979400000, "1590.89000000", "1592.17000000", "1590.89000000", "1592.17000000", "66.00800000", 1744979459999, "105061.92638900", 545, "56.16730000", "89399.37127900", "0"], [1744979460000, "1592.16000000", "1595.18000000", "1592.16000000", "1594.72000000", "1770.76460000", 1744979519999, "2821992.40696700", 4017, "1287.70840000", "2052036.12038600", "0"], [1744979520000, "1594.72000000", "1596.88000000", "1594.05000000", "1595.68000000", "901.34850000", 1744979579999, "1438332.51245400", 3089, "565.52220000", "902396.54239500", "0"], [1744979580000, "1595.67000000", "1595.88000000", "1595.00000000", "1595.51000000", "135.27920000", 1744979639999, "215822.66639800", 1147, "60.72120000", "96872.05362600", "0"], [1744979640000, "1595.50000000", "1597.20000000", "1594.36000000", "1594.36000000", "525.11690000", 1744979699999, "838065.39747100", 2079, "315.26000000", "503137.56559500", "0"], [1744979700000, "1594.36000000", "1595.02000000", "1594.22000000", "1594.23000000", "129.97090000", 1744979759999, "207246.92739500", 925, "74.11970000", "118189.88703200", "0"], [1744979760000, "1594.23000000", "1596.24000000", "1594.23000000", "1595.00000000", "238.35160000", 1744979819999, "380306.67495300", 1329, "151.63000000", "241910.94604100", "0"], [1744979820000, "1595.01000000", "1595.92000000", "1595.01000000", "1595.86000000", "139.97610000", 1744979879999, "223317.23749200", 1235, "85.22100000", "135957.34499200", "0"], [1744979880000, "1595.87000000", "1596.19000000", "1595.01000000", "1595.53000000", "555.10270000", 1744979939999, "885698.29628400", 1826, "183.39060000", "292673.67710800", "0"], [1744979940000, "1595.53000000", "1595.70000000", "1595.22000000", "1595.69000000", "45.61020000", 1744979999999, "72774.10588000", 571, "30.64170000", "48889.72849500", "0"], [1744980000000, "1595.69000000", "1595.70000000", "1594.22000000", "1594.76000000", "82.15230000", 1744980059999, "131017.99917600", 688, "43.17360000", "68849.38533800", "0"], [1744980060000, "1594.77000000", "1595.23000000", "1594.77000000", "1595.05000000", "88.16670000", 1744980119999, "140631.93339800", 418, "48.94000000", "78063.18077800", "0"], [1744980120000, "1595.04000000", "1596.10000000", "1595.04000000", "1595.76000000", "83.16760000", 1744980179999, "132706.37626700", 758, "55.01870000", "87788.02426000", "0"], [1744980180000, "1595.75000000", "1595.84000000", "1595.24000000", "1595.73000000", "53.79500000", 1744980239999, "85832.94708900", 536, "18.22230000", "29073.13998600", "0"], [1744980240000, "1595.74000000", "1595.80000000", "1594.88000000", "1595.09000000", "724.55940000", 1744980299999, "1155951.85585400", 1102, "501.92360000", "800756.43049600", "0"], [1744980300000, "1595.08000000", "1595.73000000", "1595.08000000", "1595.73000000", "86.78920000", 1744980359999, "138463.48407300", 630, "43.86710000", "69981.58569300", "0"], [1744980360000, "1595.74000000", "1596.19000000", "1595.00000000", "1595.00000000", "110.93840000", 1744980419999, "176998.06169500", 702, "48.13820000", "76809.63727100", "0"], [1744980420000, "1595.01000000", "1595.10000000", "1594.22000000", "1594.23000000", "98.86240000", 1744980479999, "157625.33359300", 684, "69.55700000", "110900.78915500", "0"], [1744980480000, "1594.22000000", "1594.73000000", "1593.95000000", "1594.05000000", "103.37060000", 1744980539999, "164810.68111100", 653, "50.17020000", "79992.15909300", "0"], [1744980540000, "1594.06000000", "1594.63000000", "1593.41000000", "1593.79000000", "140.95050000", 1744980599999, "224692.12714700", 841, "67.27480000", "107236.43759600", "0"], [1744980600000, "1593.78000000", "1594.40000000", "1593.60000000", "1593.90000000", "69.93510000", 1744980659999, "111478.55048600", 711, "35.22220000", "56145.82668700", "0"], [1744980660000, "1593.91000000", "1593.91000000", "1593.30000000", "1593.39000000", "67.78570000", 1744980719999, "108030.82428800", 317, "57.96360000", "92377.18151700", "0"], [1744980720000, "1593.40000000", "1593.58000000", "1593.26000000", "1593.48000000", "68.40360000", 1744980779999, "108996.07735800", 514, "31.53300000", "50245.46335500", "0"], [1744980780000, "1593.49000000", "1593.60000000", "1593.07000000", "1593.33000000", "191.73540000", 1744980839999, "305502.75881000", 548, "43.26160000", "68927.92924200", "0"], [1744980840000, "1593.34000000", "1593.67000000", "1593.19000000", "1593.20000000", "125.95090000", 1744980899999, "200689.63705400", 472, "20.00860000", "31880.82247800", "0"], [1744980900000, "1593.20000000", "1593.20000000", "1592.59000000", "1592.75000000", "143.90170000", 1744980959999, "229207.66372800", 586, "34.81080000", "55446.44277300", "0"], [1744980960000, "1592.74000000", "1593.10000000", "1592.58000000", "1593.09000000", "126.81170000", 1744981019999, "201983.84963100", 790, "44.32800000", "70604.70580200", "0"], [1744981020000, "1593.09000000", "1593.59000000", "1593.09000000", "1593.58000000", "37.52590000", 1744981079999, "59792.06546000", 241, "32.36560000", "51569.17119500", "0"], [1744981080000, "1593.59000000", "1593.59000000", "1593.58000000", "1593.58000000", "17.66150000", 1744981139999, "28145.05067300", 108, "3.75030000", "5976.44057700", "0"], [1744981140000, "1593.59000000", "1593.59000000", "1593.20000000", "1593.24000000", "38.43930000", 1744981199999, "61250.54914800", 317, "16.84770000", "26845.77714800", "0"], [1744981200000, "1593.24000000", "1593.24000000", "1591.66000000", "1591.66000000", "126.98780000", 1744981259999, "202211.56972300", 923, "53.35400000", "84941.71419100", "0"], [1744981260000, "1591.67000000", "1592.76000000", "1591.67000000", "1592.56000000", "130.02630000", 1744981319999, "207038.37873500", 534, "100.28770000", "159678.33067200", "0"], [1744981320000, "1592.56000000", "1592.79000000", "1592.20000000", "1592.79000000", "78.14600000", 1744981379999, "124448.71858900", 374, "35.10880000", "55909.85902900", "0"], [1744981380000, "1592.79000000", "1592.80000000", "1592.36000000", "1592.64000000", "107.81940000", 1744981439999, "171714.11630700", 458, "54.85300000", "87354.44207200", "0"], [1744981440000, "1592.64000000", "1592.84000000", "1591.82000000", "1592.10000000", "60.58850000", 1744981499999, "96483.34653300", 560, "21.98950000", "35016.21388600", "0"], [1744981500000, "1592.10000000", "1592.44000000", "1589.10000000", "1589.29000000", "682.16190000", 1744981559999, "1084789.44699700", 1866, "273.31730000", "434540.21224500", "0"], [1744981560000, "1589.29000000", "1590.74000000", "1589.01000000", "1590.34000000", "186.88420000", 1744981619999, "297112.05216000", 1117, "91.07840000", "144796.12692400", "0"], [1744981620000, "1590.35000000", "1590.35000000", "1589.42000000", "1589.94000000", "115.03980000", 1744981679999, "182893.43660400", 697, "69.81420000", "110986.85303400", "0"], [1744981680000, "1589.94000000", "1590.29000000", "1589.44000000", "1590.16000000", "138.36480000", 1744981739999, "219980.59979500", 741, "97.34600000", "154761.58777900", "0"], [1744981740000, "1590.16000000", "1590.16000000", "1589.41000000", "1589.41000000", "164.43260000", 1744981799999, "261437.24391400", 491, "16.16590000", "25699.76581400", "0"], [1744981800000, "1589.41000000", "1590.32000000", "1589.41000000", "1590.21000000", "78.33050000", 1744981859999, "124536.78273000", 614, "57.62920000", "91622.92697200", "0"], [1744981860000, "1590.21000000", "1590.22000000", "1589.01000000", "1589.19000000", "37.10080000", 1744981919999, "58976.55194200", 403, "11.00960000", "17498.38988000", "0"], [1744981920000, "1589.19000000", "1589.43000000", "1588.40000000", "1588.41000000", "98.83530000", 1744981979999, "157049.36286400", 1051, "29.82130000", "47382.24188100", "0"], [1744981980000, "1588.41000000", "1588.79000000", "1587.74000000", "1587.74000000", "97.48370000", 1744982039999, "154843.21023400", 696, "23.61100000", "37501.33664200", "0"], [1744982040000, "1587.73000000", "1589.14000000", "1587.19000000", "1589.14000000", "146.06680000", 1744982099999, "231945.14133900", 960, "101.63630000", "161407.00920100", "0"], [1744982100000, "1589.15000000", "1589.27000000", "1588.86000000", "1589.27000000", "94.48760000", 1744982159999, "150144.04320700", 447, "39.37330000", "62565.19433900", "0"], [1744982160000, "1589.26000000", "1589.27000000", "1587.70000000", "1588.87000000", "147.49440000", 1744982219999, "234303.80743200", 911, "67.11760000", "106610.58099900", "0"], [1744982220000, "1588.88000000", "1589.90000000", "1588.87000000", "1589.89000000", "74.83720000", 1744982279999, "118929.84529600", 670, "42.68470000", "67831.16862300", "0"], [1744982280000, "1589.90000000", "1590.32000000", "1589.45000000", "1590.32000000", "154.81830000", 1744982339999, "246155.70271700", 481, "112.83510000", "179411.09492000", "0"], [1744982340000, "1590.32000000", "1590.94000000", "1590.32000000", "1590.47000000", "87.29940000", 1744982399999, "138864.91802800", 526, "26.96280000", "42887.95735500", "0"], [1744982400000, "1590.46000000", "1591.05000000", "1590.46000000", "1590.66000000", "90.95820000", 1744982459999, "144693.86015400", 541, "45.23290000", "71956.07529600", "0"], [1744982460000, "1590.66000000", "1590.70000000", "1590.07000000", "1590.08000000", "80.74320000", 1744982519999, "128429.01625000", 463, "15.43410000", "24548.50983500", "0"], [1744982520000, "1590.07000000", "1590.40000000", "1590.00000000", "1590.23000000", "90.54080000", 1744982579999, "143976.16637200", 507, "37.78580000", "60081.65548100", "0"], [1744982580000, "1590.22000000", "1591.03000000", "1590.01000000", "1591.02000000", "55.09120000", 1744982639999, "87611.85579100", 463, "25.53880000", "40618.68377300", "0"], [1744982640000, "1591.03000000", "1591.03000000", "1590.40000000", "1590.40000000", "43.24530000", 1744982699999, "68785.24160700", 432, "9.00140000", "14316.41593000", "0"], [1744982700000, "1590.40000000", "1591.15000000", "1590.40000000", "1591.15000000", "67.17960000", 1744982759999, "106869.17877500", 468, "33.77750000", "53730.53014700", "0"], [1744982760000, "1591.15000000", "1591.23000000", "1590.20000000", "1590.60000000", "83.47600000", 1744982819999, "132779.22517400", 750, "22.07300000", "35113.86831800", "0"], [1744982820000, "1590.60000000", "1591.00000000", "1590.04000000", "1590.04000000", "77.75650000", 1744982879999, "123674.44146100", 659, "30.20520000", "48041.56975400", "0"], [1744982880000, "1590.05000000", "1590.05000000", "1589.41000000", "1589.41000000", "58.29080000", 1744982939999, "92665.50055200", 354, "12.81040000", "20367.42405700", "0"], [1744982940000, "1589.41000000", "1590.14000000", "1589.41000000", "1590.13000000", "72.75320000", 1744982999999, "115661.54258800", 400, "54.46280000", "86582.10136800", "0"], [1744983000000, "1590.14000000", "1590.14000000", "1589.81000000", "1589.98000000", "47.55340000", 1744983059999, "75608.25600700", 446, "24.75560000", "39357.80258500", "0"], [1744983060000, "1589.97000000", "1591.70000000", "1589.97000000", "1591.70000000", "258.67170000", 1744983119999, "411509.09779500", 1049, "203.98100000", "324532.99441400", "0"], [1744983120000, "1591.70000000", "1592.51000000", "1591.31000000", "1591.31000000", "231.93630000", 1744983179999, "369266.40269600", 823, "155.56830000", "247680.15803700", "0"], [1744983180000, "1591.32000000", "1591.55000000", "1591.17000000", "1591.17000000", "57.85110000", 1744983239999, "92062.98242500", 331, "24.58380000", "39124.47072300", "0"], [1744983240000, "1591.16000000", "1591.16000000", "1590.58000000", "1590.66000000", "50.27090000", 1744983299999, "79970.60375900", 355, "5.58270000", "8880.56550900", "0"], [1744983300000, "1590.67000000", "1591.76000000", "1590.66000000", "1591.70000000", "132.22970000", 1744983359999, "210431.32661000", 531, "54.31800000", "86424.46401200", "0"], [1744983360000, "1591.71000000", "1591.77000000", "1591.42000000", "1591.69000000", "58.31420000", 1744983419999, "92818.11194100", 452, "29.99810000", "47747.35644200", "0"], [1744983420000, "1591.70000000", "1591.89000000", "1591.28000000", "1591.38000000", "97.38480000", 1744983479999, "154993.45359400", 483, "45.91240000", "73071.89266000", "0"], [1744983480000, "1591.38000000", "1592.40000000", "1591.00000000", "1591.01000000", "244.44060000", 1744983539999, "389121.93387900", 1050, "158.47180000", "252283.64119500", "0"], [1744983540000, "1591.01000000", "1591.01000000", "1589.91000000", "1590.53000000", "241.54720000", 1744983599999, "384160.05095500", 1171, "108.94500000", "173257.60148600", "0"], [1744983600000, "1590.53000000", "1590.97000000", "1590.53000000", "1590.96000000", "31.37630000", 1744983659999, "49915.94912000", 296, "5.83960000", "9289.22870300", "0"], [1744983660000, "1590.97000000", "1591.43000000", "1590.96000000", "1591.42000000", "54.87940000", 1744983719999, "87325.11407900", 286, "27.41810000", "43629.15885100", "0"], [1744983720000, "1591.43000000", "1591.48000000", "1590.30000000", "1590.31000000", "185.98880000", 1744983779999, "295824.33464300", 653, "140.46450000", "223391.69520300", "0"], [1744983780000, "1590.30000000", "1590.31000000", "1589.60000000", "1590.11000000", "90.26700000", 1744983839999, "143530.42096700", 534, "40.40830000", "64252.81396600", "0"], [1744983840000, "1590.10000000", "1590.11000000", "1588.82000000", "1589.53000000", "201.17940000", 1744983899999, "319728.01693100", 1008, "128.48230000", "204173.29746800", "0"], [1744983900000, "1589.53000000", "1589.66000000", "1588.91000000", "1589.24000000", "76.19090000", 1744983959999, "121089.75884100", 641, "35.75460000", "56822.56808500", "0"], [1744983960000, "1589.23000000", "1590.15000000", "1589.23000000", "1590.07000000", "42.80060000", 1744984019999, "68050.07532100", 562, "23.10630000", "36734.82684700", "0"], [1744984020000, "1590.08000000", "1591.40000000", "1590.08000000", "1591.28000000", "121.16500000", 1744984079999, "192718.89286700", 790, "110.03570000", "175015.62683300", "0"], [1744984080000, "1591.29000000", "1591.78000000", "1591.28000000", "1591.78000000", "29.80710000", 1744984139999, "47435.98760600", 428, "21.16670000", "33684.88038400", "0"], [1744984140000, "1591.79000000", "1592.46000000", "1591.66000000", "1591.76000000", "98.16500000", 1744984199999, "156287.43251500", 745, "48.20300000", "76741.38478500", "0"], [1744984200000, "1591.77000000", "1591.77000000", "1591.20000000", "1591.70000000", "73.98610000", 1744984259999, "117756.78426100", 403, "47.32450000", "75322.77609000", "0"], [1744984260000, "1591.70000000", "1592.09000000", "1591.70000000", "1592.01000000", "74.25470000", 1744984319999, "118203.64262600", 537, "57.65790000", "91782.05722700", "0"], [1744984320000, "1592.02000000", "1592.68000000", "1591.78000000", "1592.68000000", "67.50850000", 1744984379999, "107480.48439000", 518, "43.52170000", "69293.73404600", "0"], [1744984380000, "1592.68000000", "1592.93000000", "1592.50000000", "1592.92000000", "61.18840000", 1744984439999, "97451.34232700", 339, "16.64090000", "26502.87648900", "0"], [1744984440000, "1592.92000000", "1592.99000000", "1592.80000000", "1592.82000000", "28.66780000", 1744984499999, "45664.17734100", 197, "18.60460000", "29634.82672000", "0"], [1744984500000, "1592.83000000", "1593.70000000", "1592.83000000", "1593.27000000", "185.04700000", 1744984559999, "294827.70498900", 868, "93.81290000", "149459.32543300", "0"], [1744984560000, "1593.26000000", "1593.73000000", "1593.17000000", "1593.59000000", "348.58840000", 1744984619999, "555455.84204700", 689, "98.34040000", "156710.19491900", "0"], [1744984620000, "1593.59000000", "1593.59000000", "1592.87000000", "1593.21000000", "255.66040000", 1744984679999, "407274.04823700", 551, "200.32870000", "319117.62005500", "0"], [1744984680000, "1593.21000000", "1593.49000000", "1592.70000000", "1593.09000000", "120.93360000", 1744984739999, "192666.58418000", 633, "66.89270000", "106563.78643500", "0"], [1744984740000, "1593.09000000", "1593.19000000", "1592.70000000", "1593.04000000", "155.47260000", 1744984799999, "247655.62780300", 604, "39.31730000", "62627.80153800", "0"], [1744984800000, "1593.04000000", "1593.70000000", "1592.49000000", "1593.70000000", "161.01180000", 1744984859999, "256458.39064100", 787, "41.23080000", "65671.20766300", "0"], [1744984860000, "1593.70000000", "1594.31000000", "1593.70000000", "1593.98000000", "81.94770000", 1744984919999, "130631.96818900", 677, "35.92550000", "57267.50303800", "0"], [1744984920000, "1593.99000000", "1595.79000000", "1593.70000000", "1595.79000000", "707.88400000", 1744984979999, "1128992.81465300", 1883, "513.81870000", "819475.96274300", "0"], [1744984980000, "1595.80000000", "1596.19000000", "1594.72000000", "1595.56000000", "348.90570000", 1744985039999, "556743.10674000", 1704, "161.64010000", "257938.19262200", "0"], [1744985040000, "1595.56000000", "1596.00000000", "1594.78000000", "1595.37000000", "199.56930000", 1744985099999, "318383.22512200", 1029, "81.86690000", "130602.53828800", "0"], [1744985100000, "1595.36000000", "1595.36000000", "1594.46000000", "1594.58000000", "61.66200000", 1744985159999, "98337.86918100", 615, "36.92580000", "58884.58880000", "0"], [1744985160000, "1594.57000000", "1594.90000000", "1593.78000000", "1593.99000000", "65.00420000", 1744985219999, "103643.47846200", 619, "15.38740000", "24534.12510500", "0"], [1744985220000, "1593.99000000", "1595.18000000", "1593.99000000", "1594.51000000", "165.25810000", 1744985279999, "263511.52288300", 996, "123.26890000", "196545.14550600", "0"], [1744985280000, "1594.50000000", "1594.50000000", "1591.70000000", "1592.01000000", "610.05230000", 1744985339999, "971956.42459600", 1380, "134.00300000", "213484.53828500", "0"], [1744985340000, "1592.01000000", "1592.01000000", "1590.30000000", "1590.83000000", "372.97630000", 1744985399999, "593352.67957700", 939, "197.69480000", "314473.84946400", "0"], [1744985400000, "1590.82000000", "1591.45000000", "1590.82000000", "1591.01000000", "55.44990000", 1744985459999, "88224.25919700", 555, "17.43990000", "27748.20162500", "0"], [1744985460000, "1591.02000000", "1591.70000000", "1590.10000000", "1590.48000000", "219.16060000", 1744985519999, "348686.69669100", 950, "96.26450000", "153170.03420500", "0"], [1744985520000, "1590.49000000", "1590.90000000", "1589.19000000", "1589.76000000", "593.45580000", 1744985579999, "943730.96639900", 1077, "90.08440000", "143256.49916500", "0"], [1744985580000, "1589.77000000", "1589.77000000", "1588.71000000", "1589.17000000", "203.49320000", 1744985639999, "323382.15441800", 877, "102.25970000", "162501.19122700", "0"], [1744985640000, "1589.18000000", "1589.28000000", "1589.00000000", "1589.14000000", "77.21320000", 1744985699999, "122701.34324500", 302, "34.44860000", "54741.92384800", "0"], [1744985700000, "1589.14000000", "1589.22000000", "1588.71000000", "1588.92000000", "286.38390000", 1744985759999, "455058.87658000", 922, "91.14800000", "144835.78919700", "0"], [1744985760000, "1588.92000000", "1589.00000000", "1587.60000000", "1587.78000000", "450.93300000", 1744985819999, "716315.08062000", 1091, "59.76520000", "94896.81503200", "0"], [1744985820000, "1587.79000000", "1588.49000000", "1587.50000000", "1587.99000000", "222.35140000", 1744985879999, "353076.84287100", 1081, "98.89680000", "157039.97247700", "0"], [1744985880000, "1588.00000000", "1588.00000000", "1587.30000000", "1587.82000000", "163.11980000", 1744985939999, "258974.02463700", 660, "134.61360000", "213715.67791700", "0"], [1744985940000, "1587.81000000", "1588.00000000", "1587.81000000", "1588.00000000", "30.30820000", 1744985999999, "48128.37661400", 206, "14.78570000", "23478.97892500", "0"], [1744986000000, "1588.00000000", "1588.00000000", "1587.23000000", "1587.24000000", "74.39590000", 1744986059999, "118115.09619500", 497, "31.50370000", "50010.27580600", "0"], [1744986060000, "1587.24000000", "1588.20000000", "1587.23000000", "1588.20000000", "287.93850000", 1744986119999, "457194.22879900", 635, "210.08820000", "333579.37737400", "0"], [1744986120000, "1588.20000000", "1588.70000000", "1588.00000000", "1588.50000000", "146.10340000", 1744986179999, "232069.26946600", 668, "34.53540000", "54851.22938300", "0"], [1744986180000, "1588.50000000", "1589.01000000", "1588.50000000", "1588.75000000", "168.99160000", 1744986239999, "268498.20548100", 499, "116.42920000", "184980.30358500", "0"], [1744986240000, "1588.76000000", "1588.94000000", "1588.70000000", "1588.93000000", "43.78630000", 1744986299999, "69569.49623100", 281, "31.26440000", "49675.05288200", "0"], [1744986300000, "1588.94000000", "1589.20000000", "1588.93000000", "1589.19000000", "68.00240000", 1744986359999, "108066.39539800", 174, "52.22370000", "82991.34648900", "0"], [1744986360000, "1589.19000000", "1589.19000000", "1589.15000000", "1589.15000000", "33.79380000", 1744986419999, "53704.47900100", 138, "12.83320000", "20394.33501600", "0"], [1744986420000, "1589.15000000", "1589.16000000", "1588.50000000", "1588.67000000", "53.35140000", 1744986479999, "84765.95834900", 317, "12.77060000", "20288.17704600", "0"], [1744986480000, "1588.67000000", "1588.67000000", "1588.06000000", "1588.47000000", "52.40550000", 1744986539999, "83232.57078600", 345, "12.32160000", "19570.37506600", "0"], [1744986540000, "1588.48000000", "1589.07000000", "1588.47000000", "1588.80000000", "35.80710000", 1744986599999, "56893.60872300", 283, "11.89460000", "18898.43264000", "0"], [1744986600000, "1588.81000000", "1588.99000000", "1587.81000000", "1587.81000000", "86.70510000", 1744986659999, "137716.58486700", 617, "11.73360000", "18638.13378300", "0"], [1744986660000, "1587.81000000", "1587.81000000", "1586.30000000", "1587.71000000", "571.95350000", 1744986719999, "907622.85640200", 1461, "173.98820000", "276038.19012600", "0"], [1744986720000, "1587.72000000", "1588.20000000", "1587.25000000", "1588.20000000", "45.26870000", 1744986779999, "71874.30320700", 544, "11.05270000", "17548.06911100", "0"], [1744986780000, "1588.20000000", "1588.20000000", "1586.18000000", "1588.00000000", "184.86760000", 1744986839999, "293409.56185700", 1257, "25.30740000", "40165.84084700", "0"], [1744986840000, "1588.00000000", "1588.73000000", "1588.00000000", "1588.73000000", "53.67160000", 1744986899999, "85257.10860300", 347, "40.64270000", "64561.90913600", "0"], [1744986900000, "1588.73000000", "1589.62000000", "1588.73000000", "1589.61000000", "124.80970000", 1744986959999, "198352.85233100", 408, "103.81680000", "164985.07610700", "0"], [1744986960000, "1589.60000000", "1589.70000000", "1588.94000000", "1589.40000000", "163.34090000", 1744987019999, "259608.44295700", 854, "65.74650000", "104487.18880300", "0"], [1744987020000, "1589.40000000", "1590.00000000", "1589.40000000", "1589.97000000", "39.30560000", 1744987079999, "62488.78354800", 331, "19.05530000", "30295.28719700", "0"], [1744987080000, "1589.98000000", "1589.98000000", "1588.83000000", "1588.83000000", "65.43620000", 1744987139999, "104005.89242800", 548, "31.00610000", "49274.14272000", "0"], [1744987140000, "1588.84000000", "1589.67000000", "1588.60000000", "1589.67000000", "73.38940000", 1744987199999, "116613.33459400", 560, "60.03120000", "95388.68521300", "0"], [1744987200000, "1589.67000000", "1589.99000000", "1589.27000000", "1589.99000000", "63.63540000", 1744987259999, "101155.10596100", 472, "56.85280000", "90372.51846000", "0"], [1744987260000, "1589.99000000", "1590.16000000", "1589.80000000", "1590.16000000", "65.91100000", 1744987319999, "104802.66786400", 501, "14.84480000", "23603.55326100", "0"], [1744987320000, "1590.16000000", "1591.00000000", "1590.16000000", "1590.47000000", "106.43320000", 1744987379999, "169316.15723900", 713, "95.93690000", "152619.00016800", "0"], [1744987380000, "1590.47000000", "1590.86000000", "1590.10000000", "1590.85000000", "120.35430000", 1744987439999, "191427.62616300", 570, "84.92190000", "135076.31252300", "0"], [1744987440000, "1590.85000000", "1591.05000000", "1590.20000000", "1591.05000000", "56.49660000", 1744987499999, "89850.29521800", 649, "36.83590000", "58580.17795600", "0"], [1744987500000, "1591.06000000", "1591.06000000", "1590.50000000", "1590.50000000", "89.06080000", 1744987559999, "141682.11728500", 592, "8.94330000", "14226.04494800", "0"], [1744987560000, "1590.51000000", "1590.51000000", "1589.70000000", "1589.70000000", "128.17510000", 1744987619999, "203817.09335100", 719, "12.76900000", "20304.97291400", "0"], [1744987620000, "1589.70000000", "1590.30000000", "1589.70000000", "1589.99000000", "149.11600000", 1744987679999, "237104.67035300", 517, "42.94470000", "68281.49634200", "0"], [1744987680000, "1590.00000000", "1590.24000000", "1589.70000000", "1589.70000000", "262.20310000", 1744987739999, "416925.22251600", 529, "92.07290000", "146396.00100400", "0"], [1744987740000, "1589.70000000", "1589.70000000", "1588.48000000", "1588.60000000", "143.38160000", 1744987799999, "227841.26229100", 812, "77.49990000", "123151.38329900", "0"], [1744987800000, "1588.60000000", "1588.73000000", "1587.86000000", "1587.97000000", "73.79490000", 1744987859999, "117206.13827500", 467, "37.19040000", "59064.15314000", "0"], [1744987860000, "1587.96000000", "1587.97000000", "1587.95000000", "1587.96000000", "18.74880000", 1744987919999, "29772.28069200", 150, "3.33590000", "5297.28613700", "0"], [1744987920000, "1587.95000000", "1587.96000000", "1587.34000000", "1587.51000000", "37.58230000", 1744987979999, "59666.77784300", 377, "13.87600000", "22027.26856800", "0"], [1744987980000, "1587.51000000", "1588.66000000", "1587.51000000", "1588.65000000", "89.29300000", 1744988039999, "141813.71119400", 613, "50.16310000", "79660.66733000", "0"], [1744988040000, "1588.66000000", "1588.72000000", "1588.65000000", "1588.71000000", "37.03310000", 1744988099999, "58833.97404800", 143, "22.70790000", "36075.56209400", "0"], [1744988100000, "1588.71000000", "1588.72000000", "1588.15000000", "1588.28000000", "245.44550000", 1744988159999, "389922.38127400", 557, "15.85450000", "25185.63096700", "0"], [1744988160000, "1588.29000000", "1588.97000000", "1588.28000000", "1588.70000000", "254.75540000", 1744988219999, "404663.08581500", 501, "228.01880000", "362182.11008500", "0"], [1744988220000, "1588.69000000", "1588.99000000", "1588.69000000", "1588.99000000", "68.55990000", 1744988279999, "108934.10207300", 215, "5.79940000", "9214.49253000", "0"], [1744988280000, "1589.00000000", "1589.39000000", "1589.00000000", "1589.38000000", "105.95750000", 1744988339999, "168396.41358600", 538, "18.74890000", "29795.09179600", "0"], [1744988340000, "1589.38000000", "1589.38000000", "1588.94000000", "1589.21000000", "50.26820000", 1744988399999, "79885.92469300", 438, "22.44640000", "35671.04783800", "0"], [1744988400000, "1589.20000000", "1589.61000000", "1589.00000000", "1589.61000000", "248.85260000", 1744988459999, "395509.27854600", 586, "215.15040000", "341946.85175600", "0"], [1744988460000, "1589.60000000", "1589.76000000", "1589.30000000", "1589.60000000", "41.21620000", 1744988519999, "65516.96459900", 403, "14.36720000", "22836.97417900", "0"], [1744988520000, "1589.60000000", "1589.98000000", "1589.60000000", "1589.67000000", "73.17580000", 1744988579999, "116338.17985700", 449, "15.21820000", "24193.26518500", "0"], [1744988580000, "1589.67000000", "1589.74000000", "1589.40000000", "1589.63000000", "114.46220000", 1744988639999, "181949.69122100", 431, "82.63310000", "131354.24171300", "0"], [1744988640000, "1589.64000000", "1589.64000000", "1587.61000000", "1587.61000000", "214.32170000", 1744988699999, "340496.10890200", 910, "72.66050000", "115431.18758300", "0"], [1744988700000, "1587.61000000", "1587.62000000", "1586.25000000", "1586.81000000", "186.10420000", 1744988759999, "295386.90505500", 1268, "39.45180000", "62611.90374800", "0"], [1744988760000, "1586.80000000", "1586.80000000", "1586.30000000", "1586.51000000", "69.80410000", 1744988819999, "110748.44648800", 702, "28.94230000", "45919.61625300", "0"], [1744988820000, "1586.50000000", "1587.17000000", "1586.19000000", "1586.19000000", "158.07830000", 1744988879999, "250794.83202500", 934, "107.11310000", "169930.25095200", "0"], [1744988880000, "1586.18000000", "1586.19000000", "1579.09000000", "1582.85000000", "2589.38130000", 1744988939999, "4097121.23810500", 6744, "998.51080000", "1579527.54623700", "0"], [1744988940000, "1582.85000000", "1584.13000000", "1582.85000000", "1583.87000000", "144.71030000", 1744988999999, "229170.30785200", 1068, "53.50620000", "84729.15989300", "0"], [1744989000000, "1583.88000000", "1584.80000000", "1583.48000000", "1584.42000000", "297.50200000", 1744989059999, "471272.02973900", 1549, "156.82320000", "248427.12992700", "0"], [1744989060000, "1584.43000000", "1584.98000000", "1583.74000000", "1583.75000000", "162.87270000", 1744989119999, "258065.54627400", 971, "47.61660000", "75449.73217300", "0"], [1744989120000, "1583.74000000", "1584.00000000", "1581.80000000", "1582.37000000", "324.82050000", 1744989179999, "513991.62332400", 1168, "154.77070000", "244886.74125900", "0"], [1744989180000, "1582.37000000", "1583.80000000", "1581.27000000", "1583.80000000", "698.80270000", 1744989239999, "1106241.61963000", 1543, "497.93650000", "788320.49753200", "0"], [1744989240000, "1583.79000000", "1583.85000000", "1582.55000000", "1583.10000000", "97.63900000", 1744989299999, "154580.56982000", 743, "33.54560000", "53102.00589800", "0"], [1744989300000, "1583.10000000", "1584.75000000", "1582.27000000", "1584.69000000", "187.42030000", 1744989359999, "296733.97025300", 1299, "85.17320000", "134868.30874900", "0"], [1744989360000, "1584.70000000", "1584.70000000", "1583.40000000", "1583.40000000", "74.27090000", 1744989419999, "117643.63264000", 1027, "30.17320000", "47792.09789400", "0"], [1744989420000, "1583.40000000", "1583.79000000", "1583.17000000", "1583.79000000", "49.83610000", 1744989479999, "78910.12609100", 554, "37.05140000", "58666.98214600", "0"], [1744989480000, "1583.79000000", "1584.72000000", "1582.81000000", "1584.55000000", "416.68910000", 1744989539999, "659943.74572100", 1255, "348.69230000", "552228.33974900", "0"], [1744989540000, "1584.54000000", "1586.45000000", "1584.22000000", "1585.69000000", "398.06360000", 1744989599999, "631205.00598200", 1519, "200.94270000", "318596.24205000", "0"], [1744989600000, "1585.69000000", "1585.90000000", "1584.66000000", "1584.66000000", "79.80570000", 1744989659999, "126512.50304200", 883, "36.53490000", "57915.94515500", "0"], [1744989660000, "1584.67000000", "1585.60000000", "1583.74000000", "1583.93000000", "612.27260000", 1744989719999, "970308.50402300", 1394, "116.51790000", "184605.30121800", "0"], [1744989720000, "1583.94000000", "1584.36000000", "1583.58000000", "1584.19000000", "217.36940000", 1744989779999, "344318.95155500", 818, "119.24180000", "188877.48791000", "0"], [1744989780000, "1584.19000000", "1585.49000000", "1584.19000000", "1585.36000000", "314.56460000", 1744989839999, "498643.85089200", 615, "291.70310000", "462399.13224400", "0"], [1744989840000, "1585.37000000", "1585.46000000", "1584.02000000", "1584.02000000", "95.64730000", 1744989899999, "151590.29521700", 568, "8.54060000", "13535.01936100", "0"], [1744989900000, "1584.02000000", "1584.13000000", "1583.30000000", "1583.79000000", "77.72780000", 1744989959999, "123087.84218900", 735, "43.20080000", "68406.14114000", "0"], [1744989960000, "1583.79000000", "1583.79000000", "1582.51000000", "1582.52000000", "71.98080000", 1744990019999, "113940.53391400", 765, "32.42270000", "51319.61070200", "0"], [1744990020000, "1582.51000000", "1582.59000000", "1581.37000000", "1581.87000000", "161.50430000", 1744990079999, "255518.42929100", 1081, "37.91640000", "59981.58811300", "0"], [1744990080000, "1581.87000000", "1582.17000000", "1581.41000000", "1581.94000000", "93.43830000", 1744990139999, "147812.38845000", 657, "21.79000000", "34468.97108900", "0"], [1744990140000, "1581.95000000", "1581.95000000", "1580.32000000", "1581.57000000", "439.14860000", 1744990199999, "694243.51430700", 1532, "310.06830000", "490174.96506500", "0"], [1744990200000, "1581.57000000", "1582.78000000", "1581.40000000", "1582.78000000", "218.04040000", 1744990259999, "344983.97871400", 1004, "110.15360000", "174275.03069200", "0"], [1744990260000, "1582.77000000", "1582.82000000", "1582.35000000", "1582.75000000", "96.54950000", 1744990319999, "152803.25035300", 681, "33.03230000", "52276.03389400", "0"], [1744990320000, "1582.75000000", "1583.12000000", "1582.12000000", "1582.12000000", "86.41870000", 1744990379999, "136771.85126700", 703, "46.67030000", "73865.04557900", "0"], [1744990380000, "1582.11000000", "1582.30000000", "1581.26000000", "1581.26000000", "69.82950000", 1744990439999, "110465.63442200", 620, "18.55090000", "29347.55162600", "0"], [1744990440000, "1581.26000000", "1581.32000000", "1579.67000000", "1580.42000000", "362.77220000", 1744990499999, "573361.57103900", 1923, "235.12460000", "371596.65879600", "0"], [1744990500000, "1580.43000000", "1581.60000000", "1580.42000000", "1581.57000000", "174.14210000", 1744990559999, "275314.56226200", 1367, "71.61240000", "113203.46801600", "0"], [1744990560000, "1581.57000000", "1582.12000000", "1581.50000000", "1582.11000000", "77.91940000", 1744990619999, "123249.66394600", 700, "42.55520000", "67307.72635600", "0"], [1744990620000, "1582.12000000", "1582.50000000", "1581.99000000", "1582.00000000", "69.64980000", 1744990679999, "110204.38105800", 568, "22.41470000", "35464.77892700", "0"], [1744990680000, "1581.99000000", "1582.00000000", "1580.30000000", "1581.10000000", "176.82580000", 1744990739999, "279574.26086600", 811, "60.14470000", "95087.28239100", "0"], [1744990740000, "1581.09000000", "1581.48000000", "1580.40000000", "1580.40000000", "79.37630000", 1744990799999, "125506.68631000", 590, "18.97700000", "30004.02844000", "0"], [1744990800000, "1580.40000000", "1581.06000000", "1580.10000000", "1581.05000000", "122.16840000", 1744990859999, "193072.30442200", 640, "86.52220000", "136726.52251500", "0"], [1744990860000, "1581.06000000", "1581.48000000", "1580.49000000", "1581.40000000", "137.50430000", 1744990919999, "217385.00501900", 710, "97.61380000", "154312.44467100", "0"], [1744990920000, "1581.41000000", "1581.59000000", "1581.09000000", "1581.09000000", "169.51200000", 1744990979999, "268046.92251400", 457, "77.63330000", "122763.44494200", "0"], [1744990980000, "1581.09000000", "1581.16000000", "1580.65000000", "1581.16000000", "144.25200000", 1744991039999, "228047.28004000", 551, "113.64430000", "179656.53088500", "0"], [1744991040000, "1581.15000000", "1581.16000000", "1580.30000000", "1580.40000000", "58.22410000", 1744991099999, "92025.12395500", 451, "25.94050000", "40997.95133000", "0"], [1744991100000, "1580.41000000", "1581.16000000", "1579.81000000", "1580.83000000", "206.90920000", 1744991159999, "326979.55236900", 1053, "145.76170000", "230337.91014000", "0"], [1744991160000, "1580.83000000", "1581.10000000", "1580.10000000", "1581.10000000", "65.23830000", 1744991219999, "103126.75688000", 808, "35.73310000", "56487.46838600", "0"], [1744991220000, "1581.11000000", "1582.39000000", "1581.11000000", "1582.39000000", "139.22470000", 1744991279999, "220234.93929800", 994, "80.38340000", "127151.80707100", "0"], [1744991280000, "1582.39000000", "1583.27000000", "1582.11000000", "1583.10000000", "205.19040000", 1744991339999, "324783.02104200", 754, "149.39210000", "236480.45769500", "0"], [1744991340000, "1583.09000000", "1583.17000000", "1582.59000000", "1583.15000000", "110.91850000", 1744991399999, "175566.13336500", 745, "28.53870000", "45171.62303700", "0"], [1744991400000, "1583.15000000", "1583.16000000", "1582.34000000", "1582.39000000", "94.48260000", 1744991459999, "149543.60743600", 723, "54.92020000", "86923.94188200", "0"], [1744991460000, "1582.40000000", "1583.02000000", "1582.30000000", "1582.48000000", "157.56060000", 1744991519999, "249341.35367700", 677, "88.21510000", "139592.33214500", "0"], [1744991520000, "1582.49000000", "1582.59000000", "1581.16000000", "1581.65000000", "89.81370000", 1744991579999, "142092.76963100", 743, "20.07090000", "31742.67459500", "0"], [1744991580000, "1581.66000000", "1581.76000000", "1581.43000000", "1581.61000000", "19.28200000", 1744991639999, "30496.94131000", 266, "12.19260000", "19283.73792700", "0"], [1744991640000, "1581.60000000", "1582.79000000", "1581.60000000", "1582.77000000", "96.14230000", 1744991699999, "152102.71594900", 525, "79.69110000", "126067.90949300", "0"], [1744991700000, "1582.76000000", "1582.76000000", "1582.38000000", "1582.61000000", "39.48850000", 1744991759999, "62490.51284900", 332, "28.28700000", "44762.32056700", "0"], [1744991760000, "1582.60000000", "1582.81000000", "1582.48000000", "1582.54000000", "183.84160000", 1744991819999, "290948.99372600", 383, "124.46000000", "196964.79614000", "0"], [1744991820000, "1582.53000000", "1582.54000000", "1582.30000000", "1582.31000000", "19.52770000", 1744991879999, "30902.25776400", 141, "3.66310000", "5796.41906200", "0"], [1744991880000, "1582.30000000", "1583.00000000", "1582.30000000", "1582.90000000", "45.64680000", 1744991939999, "72251.13377500", 363, "14.13780000", "22375.94350600", "0"], [1744991940000, "1582.90000000", "1583.17000000", "1582.80000000", "1583.17000000", "46.10310000", 1744991999999, "72979.51714100", 328, "27.21570000", "43080.78989100", "0"], [1744992000000, "1583.17000000", "1583.93000000", "1582.90000000", "1583.71000000", "68.46680000", 1744992059999, "108413.11795700", 631, "31.49570000", "49874.75461200", "0"], [1744992060000, "1583.70000000", "1584.13000000", "1582.70000000", "1582.70000000", "85.24510000", 1744992119999, "134975.82108000", 721, "14.12560000", "22370.59558400", "0"], [1744992120000, "1582.70000000", "1584.00000000", "1581.80000000", "1583.99000000", "349.75310000", 1744992179999, "553724.61577700", 1731, "87.47950000", "138432.27480900", "0"], [1744992180000, "1583.99000000", "1584.53000000", "1583.99000000", "1584.37000000", "165.73020000", 1744992239999, "262563.75167000", 721, "83.24790000", "131883.84832700", "0"], [1744992240000, "1584.37000000", "1584.38000000", "1582.20000000", "1583.14000000", "142.48990000", 1744992299999, "225574.62352500", 986, "42.95220000", "67975.24570500", "0"], [1744992300000, "1583.13000000", "1583.48000000", "1582.44000000", "1583.47000000", "92.19420000", 1744992359999, "145934.72898200", 718, "39.50350000", "62530.53033700", "0"], [1744992360000, "1583.48000000", "1584.40000000", "1583.39000000", "1584.40000000", "63.79690000", 1744992419999, "101043.30126800", 565, "30.65010000", "48542.92832300", "0"], [1744992420000, "1584.39000000", "1584.94000000", "1583.92000000", "1584.59000000", "214.78250000", 1744992479999, "340324.71964900", 1015, "127.43560000", "201917.08536700", "0"], [1744992480000, "1584.60000000", "1584.74000000", "1584.12000000", "1584.18000000", "81.62540000", 1744992539999, "129323.91214200", 332, "47.68120000", "75539.79764900", "0"], [1744992540000, "1584.17000000", "1584.18000000", "1584.12000000", "1584.12000000", "19.05680000", 1744992599999, "30188.93325200", 175, "6.89820000", "10927.83959500", "0"], [1744992600000, "1584.12000000", "1584.90000000", "1584.12000000", "1584.62000000", "117.34850000", 1744992659999, "185928.62423600", 337, "96.80590000", "153373.13472500", "0"], [1744992660000, "1584.62000000", "1584.66000000", "1584.05000000", "1584.65000000", "51.74440000", 1744992719999, "81991.39513100", 405, "9.82280000", "15564.01368700", "0"], [1744992720000, "1584.65000000", "1584.80000000", "1584.12000000", "1584.13000000", "81.47910000", 1744992779999, "129112.75259500", 567, "56.49810000", "89529.45201000", "0"], [1744992780000, "1584.13000000", "1584.82000000", "1584.12000000", "1584.74000000", "38.94870000", 1744992839999, "61715.54411900", 412, "27.43790000", "43474.11472400", "0"], [1744992840000, "1584.74000000", "1586.00000000", "1584.74000000", "1585.34000000", "197.70100000", 1744992899999, "313405.00669300", 1103, "153.61300000", "243501.59833400", "0"], [1744992900000, "1585.32000000", "1586.02000000", "1585.32000000", "1585.82000000", "66.29780000", 1744992959999, "105132.79860100", 681, "35.82300000", "56804.11518300", "0"], [1744992960000, "1585.81000000", "1586.19000000", "1585.60000000", "1585.97000000", "133.42850000", 1744993019999, "211606.33630200", 721, "79.91990000", "126746.10311300", "0"], [1744993020000, "1585.97000000", "1587.50000000", "1585.97000000", "1587.48000000", "267.69480000", 1744993079999, "424854.30802400", 1002, "229.11620000", "363635.92890600", "0"], [1744993080000, "1587.49000000", "1587.49000000", "1585.00000000", "1585.01000000", "163.94350000", 1744993139999, "260042.90342000", 1027, "28.35240000", "44947.81905800", "0"], [1744993140000, "1585.01000000", "1585.23000000", "1584.31000000", "1584.45000000", "62.03350000", 1744993199999, "98309.63505600", 601, "26.13330000", "41417.59357900", "0"], [1744993200000, "1584.45000000", "1585.08000000", "1583.89000000", "1584.77000000", "93.07610000", 1744993259999, "147455.84508700", 858, "30.34360000", "48071.25855500", "0"], [1744993260000, "1584.78000000", "1585.96000000", "1584.78000000", "1585.70000000", "58.57140000", 1744993319999, "92873.46657100", 508, "36.99840000", "58662.97555100", "0"], [1744993320000, "1585.69000000", "1585.90000000", "1585.00000000", "1585.01000000", "80.56580000", 1744993379999, "127733.19428100", 688, "38.13940000", "60466.89783200", "0"], [1744993380000, "1585.01000000", "1585.59000000", "1585.00000000", "1585.14000000", "120.22920000", 1744993439999, "190604.99566200", 449, "82.87880000", "131387.44605000", "0"], [1744993440000, "1585.14000000", "1585.73000000", "1584.95000000", "1585.28000000", "105.51580000", 1744993499999, "167267.91272300", 741, "24.97350000", "39587.95387000", "0"], [1744993500000, "1585.29000000", "1585.90000000", "1585.28000000", "1585.77000000", "21.01580000", 1744993559999, "33320.94263100", 321, "13.66570000", "21667.86186800", "0"], [1744993560000, "1585.76000000", "1586.00000000", "1585.43000000", "1585.63000000", "69.17420000", 1744993619999, "109687.44521700", 601, "34.67500000", "54982.64880200", "0"], [1744993620000, "1585.62000000", "1586.00000000", "1585.36000000", "1585.36000000", "74.67660000", 1744993679999, "118419.26420700", 545, "23.07700000", "36594.47003000", "0"], [1744993680000, "1585.35000000", "1585.35000000", "1584.27000000", "1584.72000000", "181.86670000", 1744993739999, "288168.90042000", 501, "105.97060000", "167898.26472500", "0"], [1744993740000, "1584.72000000", "1584.72000000", "1584.17000000", "1584.51000000", "109.28330000", 1744993799999, "173141.01763200", 430, "86.95430000", "137758.62078400", "0"], [1744993800000, "1584.50000000", "1585.73000000", "1584.40000000", "1585.73000000", "140.82220000", 1744993859999, "223226.89872100", 717, "89.75780000", "142274.69145400", "0"], [1744993860000, "1585.74000000", "1585.89000000", "1584.92000000", "1585.09000000", "84.72540000", 1744993919999, "134330.74230200", 495, "18.22370000", "28888.45667200", "0"], [1744993920000, "1585.09000000", "1586.00000000", "1585.09000000", "1585.59000000", "34.94580000", 1744993979999, "55411.37677200", 578, "18.10890000", "28712.47778200", "0"], [1744993980000, "1585.59000000", "1586.19000000", "1585.59000000", "1586.18000000", "47.04940000", 1744994039999, "74614.27660000", 401, "30.95500000", "49091.33353000", "0"], [1744994040000, "1586.18000000", "1586.28000000", "1585.73000000", "1585.73000000", "72.43700000", 1744994099999, "114895.56918600", 547, "12.20090000", "19352.64306800", "0"], [1744994100000, "1585.74000000", "1586.18000000", "1585.52000000", "1586.18000000", "12.07790000", 1744994159999, "19152.45314200", 390, "8.06520000", "12789.16338600", "0"], [1744994160000, "1586.19000000", "1586.19000000", "1585.17000000", "1585.18000000", "181.87050000", 1744994219999, "288379.28730300", 539, "10.38240000", "16462.32977700", "0"], [1744994220000, "1585.17000000", "1586.30000000", "1584.81000000", "1585.31000000", "490.05810000", 1744994279999, "777050.53796000", 1343, "402.69160000", "638519.85797600", "0"], [1744994280000, "1585.32000000", "1585.58000000", "1584.80000000", "1585.58000000", "75.05190000", 1744994339999, "118965.38373400", 381, "29.77550000", "47195.25470600", "0"], [1744994340000, "1585.59000000", "1586.09000000", "1585.55000000", "1585.69000000", "40.30330000", 1744994399999, "63912.72805800", 350, "9.55860000", "15156.61660800", "0"], [1744994400000, "1585.70000000", "1585.83000000", "1585.62000000", "1585.82000000", "75.79010000", 1744994459999, "120178.90175200", 248, "57.83880000", "91711.69547600", "0"], [1744994460000, "1585.83000000", "1586.19000000", "1585.82000000", "1585.84000000", "31.93650000", 1744994519999, "50653.71306300", 304, "9.57480000", "15185.30760700", "0"], [1744994520000, "1585.84000000", "1586.19000000", "1585.60000000", "1585.61000000", "28.04470000", 1744994579999, "44477.84648300", 329, "6.78320000", "10757.25656600", "0"], [1744994580000, "1585.60000000", "1585.85000000", "1585.60000000", "1585.80000000", "25.16460000", 1744994639999, "39904.37486500", 268, "4.87330000", "7727.51872900", "0"], [1744994640000, "1585.80000000", "1586.33000000", "1585.79000000", "1586.13000000", "67.01140000", 1744994699999, "106286.83422000", 266, "21.85950000", "34667.82313400", "0"], [1744994700000, "1586.14000000", "1586.80000000", "1585.71000000", "1585.72000000", "95.31750000", 1744994759999, "151199.73500100", 615, "52.60650000", "83451.52698600", "0"], [1744994760000, "1585.72000000", "1585.72000000", "1585.17000000", "1585.17000000", "60.79620000", 1744994819999, "96378.95887300", 504, "47.09030000", "74649.21069100", "0"], [1744994820000, "1585.17000000", "1585.59000000", "1585.00000000", "1585.49000000", "72.46110000", 1744994879999, "114868.63178100", 505, "24.12020000", "38234.79163200", "0"], [1744994880000, "1585.49000000", "1585.58000000", "1584.88000000", "1584.88000000", "108.69970000", 1744994939999, "172321.17313900", 496, "31.03000000", "49190.85207700", "0"], [1744994940000, "1584.88000000", "1584.90000000", "1584.41000000", "1584.53000000", "61.40670000", 1744994999999, "97306.04100900", 492, "30.06950000", "47646.43704500", "0"], [1744995000000, "1584.54000000", "1585.33000000", "1584.53000000", "1585.12000000", "40.63920000", 1744995059999, "64416.37029900", 341, "18.81530000", "29821.67028000", "0"], [1744995060000, "1585.12000000", "1585.38000000", "1585.02000000", "1585.13000000", "24.16110000", 1744995119999, "38299.49628600", 319, "10.47690000", "16607.19159200", "0"], [1744995120000, "1585.12000000", "1585.34000000", "1585.02000000", "1585.34000000", "35.49390000", 1744995179999, "56263.77870600", 259, "25.98230000", "41186.29616000", "0"], [1744995180000, "1585.33000000", "1585.59000000", "1585.33000000", "1585.59000000", "42.64820000", 1744995239999, "67613.15844300", 307, "39.45690000", "62553.38743100", "0"], [1744995240000, "1585.58000000", "1585.59000000", "1585.58000000", "1585.58000000", "13.56710000", 1744995299999, "21511.80927300", 104, "8.68550000", "13771.64194500", "0"], [1744995300000, "1585.58000000", "1585.93000000", "1585.58000000", "1585.92000000", "19.32830000", 1744995359999, "30650.44306300", 198, "18.12690000", "28745.34240700", "0"], [1744995360000, "1585.93000000", "1585.93000000", "1584.86000000", "1585.18000000", "87.50360000", 1744995419999, "138719.37393600", 550, "42.97210000", "68107.26440700", "0"], [1744995420000, "1585.18000000", "1585.63000000", "1585.18000000", "1585.63000000", "27.51840000", 1744995479999, "43627.43212100", 263, "20.53480000", "32554.89770300", "0"], [1744995480000, "1585.63000000", "1586.60000000", "1585.63000000", "1586.59000000", "62.17410000", 1744995539999, "98610.06831600", 442, "51.42180000", "81554.57707900", "0"], [1744995540000, "1586.59000000", "1587.96000000", "1586.59000000", "1587.40000000", "515.73940000", 1744995599999, "818685.38652900", 842, "417.40890000", "662572.18987400", "0"], [1744995600000, "1587.40000000", "1587.41000000", "1586.84000000", "1587.14000000", "78.19550000", 1744995659999, "124103.57373200", 528, "24.57200000", "38998.84552000", "0"], [1744995660000, "1587.14000000", "1587.22000000", "1587.13000000", "1587.21000000", "16.96460000", 1744995719999, "26925.73119200", 181, "13.52260000", "21462.65579100", "0"], [1744995720000, "1587.22000000", "1587.22000000", "1586.26000000", "1586.26000000", "142.64940000", 1744995779999, "226366.11485100", 664, "20.44250000", "32432.25975100", "0"], [1744995780000, "1586.26000000", "1586.27000000", "1585.17000000", "1585.94000000", "230.97100000", 1744995839999, "366229.27221400", 715, "96.33450000", "152724.94066600", "0"], [1744995840000, "1585.94000000", "1586.80000000", "1585.94000000", "1586.80000000", "41.10400000", 1744995899999, "65201.38022700", 382, "13.34360000", "21168.06390100", "0"], [1744995900000, "1586.80000000", "1586.80000000", "1586.10000000", "1586.44000000", "108.03430000", 1744995959999, "171406.07191200", 532, "16.65810000", "26424.68976200", "0"], [1744995960000, "1586.44000000", "1587.67000000", "1586.44000000", "1587.66000000", "71.97270000", 1744996019999, "114204.02910200", 362, "63.67000000", "101029.77396200", "0"], [1744996020000, "1587.67000000", "1588.72000000", "1587.66000000", "1588.60000000", "331.45240000", 1744996079999, "526429.49405500", 674, "282.86040000", "449237.06767200", "0"], [1744996080000, "1588.59000000", "1589.15000000", "1588.31000000", "1588.80000000", "224.03580000", 1744996139999, "355900.09800100", 800, "166.70530000", "264813.89562000", "0"], [1744996140000, "1588.79000000", "1588.80000000", "1588.58000000", "1588.59000000", "84.28600000", 1744996199999, "133906.90488000", 305, "13.32290000", "21165.37149800", "0"], [1744996200000, "1588.59000000", "1588.60000000", "1588.17000000", "1588.42000000", "66.06750000", 1744996259999, "104947.26276900", 346, "23.39670000", "37162.17300200", "0"], [1744996260000, "1588.43000000", "1588.84000000", "1588.23000000", "1588.83000000", "34.26130000", 1744996319999, "54429.96046300", 304, "32.04280000", "50905.96448300", "0"], [1744996320000, "1588.84000000", "1588.88000000", "1587.78000000", "1588.20000000", "194.61790000", 1744996379999, "309125.47661500", 602, "17.68480000", "28086.02859500", "0"], [1744996380000, "1588.19000000", "1588.19000000", "1587.45000000", "1587.82000000", "110.61950000", 1744996439999, "175633.90932100", 553, "10.29400000", "16343.99350600", "0"], [1744996440000, "1587.82000000", "1587.97000000", "1587.60000000", "1587.97000000", "12.14690000", 1744996499999, "19287.07378800", 197, "3.66700000", "5822.38547400", "0"], [1744996500000, "1587.96000000", "1588.80000000", "1587.95000000", "1588.79000000", "37.32640000", 1744996559999, "59283.65347800", 305, "23.69980000", "37640.83696000", "0"], [1744996560000, "1588.79000000", "1588.80000000", "1588.35000000", "1588.39000000", "73.75500000", 1744996619999, "117160.33772300", 361, "9.60790000", "15261.81171700", "0"], [1744996620000, "1588.39000000", "1588.39000000", "1587.47000000", "1587.47000000", "82.13270000", 1744996679999, "130413.25699100", 457, "3.17990000", "5049.53993500", "0"], [1744996680000, "1587.46000000", "1587.69000000", "1587.18000000", "1587.68000000", "96.00240000", 1744996739999, "152380.59349700", 246, "82.54840000", "131022.41598500", "0"], [1744996740000, "1587.68000000", "1587.82000000", "1587.28000000", "1587.29000000", "59.56910000", 1744996799999, "94569.71341700", 302, "9.24090000", "14670.68975100", "0"], [1744996800000, "1587.28000000", "1587.49000000", "1587.28000000", "1587.39000000", "16.52490000", 1744996859999, "26232.15041100", 118, "10.58170000", "16797.54664100", "0"], [1744996860000, "1587.40000000", "1587.99000000", "1587.39000000", "1587.42000000", "87.87820000", 1744996919999, "139518.56182400", 451, "46.94660000", "74524.77414200", "0"], [1744996920000, "1587.41000000", "1587.42000000", "1586.55000000", "1586.69000000", "156.52020000", 1744996979999, "248378.00830100", 543, "69.28140000", "109920.39465200", "0"], [1744996980000, "1586.68000000", "1586.73000000", "1586.14000000", "1586.66000000", "98.73020000", 1744997039999, "156630.21433900", 505, "10.27150000", "16293.76463600", "0"], [1744997040000, "1586.67000000", "1587.00000000", "1586.66000000", "1586.67000000", "41.57740000", 1744997099999, "65977.18481300", 250, "11.32590000", "17971.18744800", "0"], [1744997100000, "1586.66000000", "1586.89000000", "1586.66000000", "1586.66000000", "80.52870000", 1744997159999, "127783.51464200", 251, "16.61070000", "26355.82816100", "0"], [1744997160000, "1586.67000000", "1586.67000000", "1585.68000000", "1585.99000000", "298.84660000", 1744997219999, "474030.58500800", 922, "172.91500000", "274280.00671800", "0"], [1744997220000, "1586.00000000", "1586.19000000", "1585.73000000", "1585.92000000", "47.10870000", 1744997279999, "74712.69642600", 332, "16.10970000", "25549.31330600", "0"], [1744997280000, "1585.93000000", "1586.39000000", "1585.71000000", "1586.23000000", "47.79820000", 1744997339999, "75808.64723400", 442, "26.34030000", "41777.27676100", "0"], [1744997340000, "1586.23000000", "1586.87000000", "1586.22000000", "1586.86000000", "35.59430000", 1744997399999, "56474.60121800", 261, "30.47970000", "48358.94188600", "0"], [1744997400000, "1586.86000000", "1587.22000000", "1586.73000000", "1586.73000000", "80.57660000", 1744997459999, "127878.34064800", 356, "45.64450000", "72440.22024800", "0"], [1744997460000, "1586.74000000", "1587.00000000", "1586.73000000", "1586.90000000", "124.18540000", 1744997519999, "197073.56164400", 321, "27.49140000", "43624.34023000", "0"], [1744997520000, "1586.90000000", "1588.99000000", "1586.90000000", "1588.54000000", "130.35500000", 1744997579999, "207037.01619300", 901, "57.24850000", "90903.69836600", "0"], [1744997580000, "1588.53000000", "1588.92000000", "1588.37000000", "1588.54000000", "162.19540000", 1744997639999, "257663.82887800", 530, "80.81300000", "128381.20225700", "0"], [1744997640000, "1588.54000000", "1589.10000000", "1588.54000000", "1588.75000000", "142.66260000", 1744997699999, "226664.98863100", 602, "70.77870000", "112449.90837200", "0"], [1744997700000, "1588.76000000", "1589.15000000", "1587.96000000", "1588.14000000", "328.87590000", 1744997759999, "522474.11692500", 881, "146.91930000", "233405.21519400", "0"], [1744997760000, "1588.15000000", "1588.51000000", "1588.14000000", "1588.40000000", "41.10380000", 1744997819999, "65285.76693800", 378, "17.86420000", "28373.40396700", "0"], [1744997820000, "1588.39000000", "1588.40000000", "1587.61000000", "1588.16000000", "133.80520000", 1744997879999, "212506.29399700", 727, "11.74270000", "18646.29084800", "0"], [1744997880000, "1588.17000000", "1589.98000000", "1588.16000000", "1589.09000000", "139.95690000", 1744997939999, "222426.27166800", 1009, "60.20020000", "95642.03730500", "0"], [1744997940000, "1589.10000000", "1589.64000000", "1589.10000000", "1589.63000000", "66.42410000", 1744997999999, "105582.54281200", 258, "35.70540000", "56753.67872900", "0"], [1744998000000, "1589.64000000", "1590.24000000", "1589.63000000", "1589.94000000", "166.54710000", 1744998059999, "264807.56287600", 859, "98.98230000", "157380.00611900", "0"], [1744998060000, "1589.95000000", "1590.83000000", "1589.43000000", "1589.43000000", "279.42880000", 1744998119999, "444346.59255400", 1087, "115.13840000", "183098.96344300", "0"], [1744998120000, "1589.43000000", "1590.48000000", "1589.27000000", "1590.48000000", "144.10590000", 1744998179999, "229067.00443900", 871, "112.36580000", "178616.05788200", "0"], [1744998180000, "1590.48000000", "1591.72000000", "1590.48000000", "1591.08000000", "182.55240000", 1744998239999, "290518.78484400", 850, "83.85820000", "133439.51648300", "0"], [1744998240000, "1591.07000000", "1591.36000000", "1590.64000000", "1590.82000000", "117.33860000", 1744998299999, "186682.68933600", 589, "23.60940000", "37561.90847400", "0"], [1744998300000, "1590.82000000", "1593.00000000", "1590.82000000", "1591.72000000", "262.41780000", 1744998359999, "417809.78412100", 1280, "126.83950000", "201909.31055200", "0"], [1744998360000, "1591.73000000", "1592.80000000", "1590.97000000", "1590.97000000", "144.42400000", 1744998419999, "229878.75903200", 900, "55.20890000", "87888.49251900", "0"], [1744998420000, "1590.97000000", "1591.35000000", "1590.97000000", "1591.35000000", "78.80120000", 1744998479999, "125374.20244200", 467, "61.65840000", "98099.46799900", "0"], [1744998480000, "1591.36000000", "1591.58000000", "1590.97000000", "1591.03000000", "23.46770000", 1744998539999, "37342.11573700", 364, "11.49040000", "18283.95774300", "0"], [1744998540000, "1591.03000000", "1591.21000000", "1590.39000000", "1590.89000000", "216.89310000", 1744998599999, "345031.72675800", 816, "115.84860000", "184276.61299300", "0"], [1744998600000, "1590.89000000", "1591.50000000", "1590.88000000", "1591.41000000", "45.97880000", 1744998659999, "73157.40641200", 335, "25.43990000", "40476.52791200", "0"], [1744998660000, "1591.42000000", "1591.80000000", "1591.41000000", "1591.52000000", "87.32260000", 1744998719999, "138983.43295800", 324, "41.96190000", "66780.19128300", "0"], [1744998720000, "1591.53000000", "1591.99000000", "1591.52000000", "1591.99000000", "29.12870000", 1744998779999, "46368.55357300", 243, "12.33480000", "19634.79248800", "0"], [1744998780000, "1591.99000000", "1592.00000000", "1591.70000000", "1591.70000000", "68.40860000", 1744998839999, "108904.66130700", 229, "8.09710000", "12890.49446000", "0"], [1744998840000, "1591.71000000", "1592.16000000", "1591.70000000", "1592.16000000", "34.26450000", 1744998899999, "54545.64261900", 265, "31.73910000", "50525.40063600", "0"], [1744998900000, "1592.17000000", "1592.50000000", "1591.85000000", "1592.00000000", "39.83960000", 1744998959999, "63430.67088700", 414, "12.07460000", "19225.19525800", "0"], [1744998960000, "1592.00000000", "1592.30000000", "1592.00000000", "1592.03000000", "118.36610000", 1744999019999, "188455.27554100", 416, "20.82310000", "33152.17682600", "0"], [1744999020000, "1592.02000000", "1592.29000000", "1592.02000000", "1592.29000000", "22.15720000", 1744999079999, "35279.69663200", 155, "9.33190000", "14858.37628500", "0"], [1744999080000, "1592.28000000", "1592.29000000", "1592.28000000", "1592.28000000", "60.11000000", 1744999139999, "95712.04337900", 163, "9.25790000", "14741.26159100", "0"], [1744999140000, "1592.28000000", "1592.50000000", "1591.85000000", "1591.86000000", "155.00280000", 1744999199999, "246797.06077900", 402, "19.05650000", "30342.02678200", "0"], [1744999200000, "1591.85000000", "1592.05000000", "1590.81000000", "1590.96000000", "153.62520000", 1744999259999, "244498.54300300", 494, "44.74540000", "71195.12019300", "0"], [1744999260000, "1590.97000000", "1590.97000000", "1589.87000000", "1590.89000000", "93.57040000", 1744999319999, "148823.56213200", 658, "31.66800000", "50365.08400400", "0"], [1744999320000, "1590.89000000", "1591.08000000", "1590.88000000", "1590.89000000", "55.80680000", 1744999379999, "88791.07555900", 324, "7.30640000", "11624.39800700", "0"], [1744999380000, "1590.89000000", "1590.89000000", "1589.94000000", "1590.47000000", "64.04180000", 1744999439999, "101856.36530300", 449, "22.16560000", "35249.04774300", "0"], [1744999440000, "1590.47000000", "1590.48000000", "1590.00000000", "1590.19000000", "691.43780000", 1744999499999, "1099474.85871700", 392, "399.91430000", "635870.11719800", "0"], [1744999500000, "1590.20000000", "1591.16000000", "1590.19000000", "1591.16000000", "76.00230000", 1744999559999, "120898.45074200", 402, "57.89120000", "92084.14135700", "0"], [1744999560000, "1591.16000000", "1591.90000000", "1590.95000000", "1591.89000000", "103.82170000", 1744999619999, "165214.34227900", 349, "16.57900000", "26384.95515300", "0"], [1744999620000, "1591.90000000", "1592.50000000", "1591.90000000", "1592.30000000", "106.03000000", 1744999679999, "168828.47068600", 314, "35.67180000", "56797.82473100", "0"], [1744999680000, "1592.30000000", "1592.31000000", "1591.14000000", "1591.14000000", "159.78830000", 1744999739999, "254353.55482900", 666, "39.62280000", "63070.76052600", "0"], [1744999740000, "1591.14000000", "1591.14000000", "1589.80000000", "1589.99000000", "193.07530000", 1744999799999, "307046.10692500", 610, "36.28700000", "57695.55146000", "0"], [1744999800000, "1589.99000000", "1590.56000000", "1589.99000000", "1590.56000000", "39.64210000", 1744999859999, "63038.46524300", 259, "27.36280000", "43510.54857200", "0"], [1744999860000, "1590.55000000", "1590.80000000", "1590.48000000", "1590.79000000", "22.18640000", 1744999919999, "35287.69835000", 189, "15.67090000", "24924.65851800", "0"], [1744999920000, "1590.80000000", "1591.70000000", "1590.80000000", "1591.43000000", "85.53200000", 1744999979999, "136100.20152400", 547, "19.55070000", "31108.26014700", "0"], [1744999980000, "1591.44000000", "1591.75000000", "1591.43000000", "1591.74000000", "52.40850000", 1745000039999, "83419.19478600", 163, "5.55760000", "8844.88538000", "0"], [1745000040000, "1591.75000000", "1591.75000000", "1590.61000000", "1590.92000000", "192.02470000", 1745000099999, "305573.50243400", 459, "27.73420000", "44120.70119200", "0"], [1745000100000, "1590.93000000", "1591.21000000", "1590.74000000", "1591.21000000", "21.91200000", 1745000159999, "34862.90451200", 261, "14.62690000", "23272.88555400", "0"], [1745000160000, "1591.20000000", "1591.48000000", "1591.20000000", "1591.46000000", "76.70100000", 1745000219999, "122052.19974600", 200, "60.55640000", "96359.37326900", "0"], [1745000220000, "1591.47000000", "1592.00000000", "1591.47000000", "1591.75000000", "101.72700000", 1745000279999, "161943.67601000", 392, "16.86100000", "26838.93433600", "0"], [1745000280000, "1591.74000000", "1591.99000000", "1590.95000000", "1591.99000000", "50.56740000", 1745000339999, "80478.09541400", 459, "21.31710000", "33924.81609300", "0"], [1745000340000, "1591.99000000", "1592.50000000", "1591.99000000", "1592.25000000", "57.53740000", 1745000399999, "91618.75903900", 240, "27.36450000", "43572.11052200", "0"], [1745000400000, "1592.25000000", "1592.49000000", "1591.77000000", "1591.89000000", "78.32670000", 1745000459999, "124710.03821900", 653, "28.14360000", "44805.46177500", "0"], [1745000460000, "1591.90000000", "1592.22000000", "1591.49000000", "1591.49000000", "139.51160000", 1745000519999, "222094.34730900", 680, "83.39020000", "132745.17193900", "0"], [1745000520000, "1591.49000000", "1591.49000000", "1590.77000000", "1590.79000000", "72.22120000", 1745000579999, "114912.29775500", 638, "29.26480000", "46564.69819600", "0"], [1745000580000, "1590.77000000", "1591.60000000", "1590.60000000", "1591.59000000", "70.98880000", 1745000639999, "112942.61675800", 412, "58.64410000", "93300.53526700", "0"], [1745000640000, "1591.59000000", "1592.79000000", "1591.59000000", "1592.60000000", "230.34670000", 1745000699999, "366820.60364000", 982, "110.91100000", "176619.71740100", "0"], [1745000700000, "1592.61000000", "1592.90000000", "1592.60000000", "1592.61000000", "81.36290000", 1745000759999, "129585.38253300", 384, "45.14170000", "71898.10740100", "0"], [1745000760000, "1592.60000000", "1592.61000000", "1592.60000000", "1592.61000000", "15.32370000", 1745000819999, "24404.55576200", 61, "3.11420000", "4959.70606200", "0"], [1745000820000, "1592.61000000", "1593.37000000", "1592.60000000", "1593.26000000", "197.90920000", 1745000879999, "315271.72467000", 713, "140.53380000", "223866.70849800", "0"], [1745000880000, "1593.26000000", "1593.54000000", "1593.25000000", "1593.26000000", "141.67280000", 1745000939999, "225738.11374000", 443, "76.21870000", "121440.06228300", "0"], [1745000940000, "1593.26000000", "1593.63000000", "1593.25000000", "1593.63000000", "177.99310000", 1745000999999, "283609.88467000", 310, "24.10720000", "38412.39371300", "0"], [1745001000000, "1593.62000000", "1593.70000000", "1593.26000000", "1593.69000000", "140.70570000", 1745001059999, "224217.61597600", 468, "33.96610000", "54127.26709300", "0"], [1745001060000, "1593.70000000", "1593.70000000", "1592.70000000", "1592.70000000", "72.42480000", 1745001119999, "115397.68302200", 398, "9.41750000", "15007.57340500", "0"], [1745001120000, "1592.70000000", "1593.05000000", "1592.37000000", "1592.97000000", "143.30270000", 1745001179999, "228226.13144800", 400, "109.58430000", "174522.85932100", "0"], [1745001180000, "1592.97000000", "1593.22000000", "1592.37000000", "1592.38000000", "68.35910000", 1745001239999, "108887.67538000", 531, "16.76870000", "26712.59583700", "0"], [1745001240000, "1592.38000000", "1592.87000000", "1592.21000000", "1592.21000000", "67.60890000", 1745001299999, "107664.62520800", 683, "18.84430000", "30009.33964800", "0"], [1745001300000, "1592.22000000", "1592.22000000", "1591.56000000", "1591.92000000", "101.29540000", 1745001359999, "161248.59597100", 470, "50.76960000", "80812.36811200", "0"], [1745001360000, "1591.91000000", "1592.89000000", "1591.91000000", "1592.47000000", "128.51190000", 1745001419999, "204633.35806000", 594, "74.71810000", "118953.69105200", "0"], [1745001420000, "1592.47000000", "1593.48000000", "1592.47000000", "1592.81000000", "127.31380000", 1745001479999, "202826.37376300", 654, "27.11950000", "43199.24787700", "0"], [1745001480000, "1592.81000000", "1593.50000000", "1592.81000000", "1593.49000000", "29.71730000", 1745001539999, "47351.79658800", 287, "7.18110000", "11440.90139300", "0"], [1745001540000, "1593.49000000", "1593.77000000", "1593.49000000", "1593.77000000", "33.81160000", 1745001599999, "53885.80165900", 201, "14.71740000", "23454.49604300", "0"], [1745001600000, "1593.77000000", "1594.08000000", "1593.16000000", "1593.16000000", "114.17670000", 1745001659999, "181971.84871100", 488, "32.34780000", "51554.74767900", "0"], [1745001660000, "1593.17000000", "1593.76000000", "1593.17000000", "1593.76000000", "42.05110000", 1745001719999, "67013.05780800", 252, "14.25360000", "22710.79218300", "0"], [1745001720000, "1593.76000000", "1594.68000000", "1593.75000000", "1594.68000000", "108.96600000", 1745001779999, "173710.01878400", 478, "57.94030000", "92362.50413700", "0"], [1745001780000, "1594.67000000", "1594.75000000", "1594.55000000", "1594.63000000", "46.57290000", 1745001839999, "74266.22550000", 312, "8.11560000", "12941.48489000", "0"], [1745001840000, "1594.62000000", "1594.88000000", "1594.01000000", "1594.52000000", "144.14510000", 1745001899999, "229825.96326200", 836, "51.25140000", "81719.64828800", "0"], [1745001900000, "1594.52000000", "1594.98000000", "1593.41000000", "1593.69000000", "173.35680000", 1745001959999, "276392.07388800", 806, "33.67540000", "53690.10703400", "0"], [1745001960000, "1593.69000000", "1593.88000000", "1593.61000000", "1593.84000000", "19.22350000", 1745002019999, "30637.52755600", 293, "12.30860000", "19616.62096400", "0"], [1745002020000, "1593.84000000", "1593.85000000", "1592.75000000", "1592.75000000", "126.32590000", 1745002079999, "201288.82478600", 604, "10.46520000", "16673.01117000", "0"], [1745002080000, "1592.76000000", "1593.00000000", "1592.22000000", "1592.38000000", "29.05700000", 1745002139999, "46277.20526400", 428, "3.56360000", "5675.38070000", "0"], [1745002140000, "1592.38000000", "1592.85000000", "1592.38000000", "1592.59000000", "45.40870000", 1745002199999, "72313.63451600", 369, "7.08140000", "11276.49865100", "0"], [1745002200000, "1592.59000000", "1592.79000000", "1592.21000000", "1592.78000000", "75.17580000", 1745002259999, "119720.57051000", 266, "9.19970000", "14649.52510300", "0"], [1745002260000, "1592.78000000", "1593.13000000", "1592.78000000", "1593.13000000", "30.08010000", 1745002319999, "47916.04334900", 121, "16.38610000", "26103.16756100", "0"], [1745002320000, "1593.12000000", "1593.21000000", "1592.78000000", "1593.21000000", "69.51990000", 1745002379999, "110752.32434600", 272, "16.09630000", "25642.99242900", "0"], [1745002380000, "1593.22000000", "1593.90000000", "1593.21000000", "1593.90000000", "45.89350000", 1745002439999, "73135.16393700", 192, "37.90990000", "60413.69106900", "0"], [1745002440000, "1593.91000000", "1594.77000000", "1593.90000000", "1594.77000000", "214.54240000", 1745002499999, "342012.22315300", 288, "211.32650000", "336886.09425300", "0"], [1745002500000, "1594.76000000", "1595.00000000", "1594.61000000", "1594.62000000", "307.27250000", 1745002559999, "490070.89499200", 322, "205.75580000", "328174.01472000", "0"], [1745002560000, "1594.62000000", "1594.62000000", "1594.10000000", "1594.50000000", "184.82770000", 1745002619999, "294697.99048200", 415, "58.60260000", "93428.82546100", "0"], [1745002620000, "1594.50000000", "1594.83000000", "1594.49000000", "1594.61000000", "79.69920000", 1745002679999, "127087.51807600", 324, "51.60430000", "82285.44479900", "0"], [1745002680000, "1594.61000000", "1594.62000000", "1594.00000000", "1594.01000000", "95.54700000", 1745002739999, "152355.08833600", 357, "9.95140000", "15866.98766600", "0"], [1745002740000, "1594.00000000", "1594.01000000", "1593.21000000", "1593.56000000", "251.92610000", 1745002799999, "401464.55363700", 592, "59.66590000", "95066.15284600", "0"], [1745002800000, "1593.56000000", "1593.71000000", "1593.54000000", "1593.61000000", "69.55890000", 1745002859999, "110853.08145300", 277, "16.94410000", "27002.80647400", "0"], [1745002860000, "1593.62000000", "1593.90000000", "1593.37000000", "1593.58000000", "115.73380000", 1745002919999, "184448.93133000", 474, "52.21850000", "83224.57901600", "0"], [1745002920000, "1593.58000000", "1593.70000000", "1592.70000000", "1592.70000000", "58.22720000", 1745002979999, "92763.33471700", 593, "7.98750000", "12724.98318300", "0"], [1745002980000, "1592.71000000", "1592.71000000", "1591.20000000", "1591.70000000", "76.92050000", 1745003039999, "122457.66946700", 733, "8.51470000", "13550.24281900", "0"], [1745003040000, "1591.69000000", "1592.10000000", "1591.69000000", "1591.84000000", "41.61070000", 1745003099999, "66242.90547300", 265, "10.23620000", "16293.77271800", "0"], [1745003100000, "1591.83000000", "1592.31000000", "1591.70000000", "1592.31000000", "138.77380000", 1745003159999, "220918.19368600", 332, "21.80730000", "34716.73860600", "0"], [1745003160000, "1592.32000000", "1592.99000000", "1592.32000000", "1592.99000000", "21.61490000", 1745003219999, "34425.17237100", 204, "8.27860000", "13185.07765000", "0"], [1745003220000, "1593.00000000", "1593.34000000", "1593.00000000", "1593.33000000", "51.35770000", 1745003279999, "81821.16048000", 130, "42.06340000", "67013.37920100", "0"], [1745003280000, "1593.33000000", "1593.66000000", "1593.33000000", "1593.58000000", "25.23160000", 1745003339999, "40207.95799600", 225, "5.25600000", "8375.04758200", "0"], [1745003340000, "1593.58000000", "1593.95000000", "1593.58000000", "1593.95000000", "21.49490000", 1745003399999, "34258.05209500", 121, "17.14230000", "27320.76235300", "0"], [1745003400000, "1593.95000000", "1593.95000000", "1593.35000000", "1593.54000000", "144.19450000", 1745003459999, "229825.34024500", 412, "10.03510000", "15992.24504700", "0"], [1745003460000, "1593.54000000", "1593.95000000", "1593.54000000", "1593.94000000", "24.28120000", 1745003519999, "38697.48102200", 146, "15.54550000", "24774.37305900", "0"], [1745003520000, "1593.95000000", "1594.33000000", "1593.94000000", "1594.33000000", "25.02780000", 1745003579999, "39898.18206300", 143, "21.66590000", "34538.64228700", "0"], [1745003580000, "1594.32000000", "1594.50000000", "1593.81000000", "1593.82000000", "103.11700000", 1745003639999, "164396.98737100", 405, "12.93640000", "20624.68345000", "0"], [1745003640000, "1593.82000000", "1593.91000000", "1593.00000000", "1593.74000000", "155.50390000", 1745003699999, "247800.35092500", 445, "26.77890000", "42666.84737400", "0"], [1745003700000, "1593.74000000", "1594.23000000", "1593.00000000", "1593.03000000", "296.90730000", 1745003759999, "473157.25136800", 697, "58.09660000", "92563.61949200", "0"], [1745003760000, "1593.04000000", "1593.50000000", "1593.04000000", "1593.50000000", "29.67140000", 1745003819999, "47277.69863900", 151, "14.54080000", "23167.74861300", "0"], [1745003820000, "1593.50000000", "1593.72000000", "1593.10000000", "1593.72000000", "80.74210000", 1745003879999, "128653.03979900", 328, "10.43660000", "16628.92137600", "0"], [1745003880000, "1593.72000000", "1594.00000000", "1593.42000000", "1593.99000000", "41.70860000", 1745003939999, "66463.63246700", 250, "32.78820000", "52247.14772700", "0"], [1745003940000, "1594.00000000", "1594.00000000", "1593.98000000", "1593.98000000", "19.38850000", 1745003999999, "30905.15235600", 95, "8.44580000", "13462.60513800", "0"], [1745004000000, "1593.99000000", "1594.45000000", "1593.98000000", "1594.42000000", "37.34380000", 1745004059999, "59531.50131900", 308, "30.38390000", "48434.93388200", "0"], [1745004060000, "1594.42000000", "1594.51000000", "1593.30000000", "1593.30000000", "156.40090000", 1745004119999, "249321.74244200", 579, "14.73740000", "23492.74979800", "0"], [1745004120000, "1593.30000000", "1593.60000000", "1592.21000000", "1592.80000000", "126.22080000", 1745004179999, "201057.52034800", 840, "35.20050000", "56073.07466000", "0"], [1745004180000, "1592.81000000", "1593.56000000", "1592.81000000", "1593.48000000", "114.11730000", 1745004239999, "181807.55239900", 424, "47.01390000", "74898.09530100", "0"], [1745004240000, "1593.48000000", "1594.77000000", "1593.47000000", "1594.77000000", "32.78850000", 1745004299999, "52266.01282200", 360, "29.35770000", "46796.75116700", "0"], [1745004300000, "1594.76000000", "1594.77000000", "1594.76000000", "1594.76000000", "21.24830000", 1745004359999, "33886.00674200", 77, "6.78340000", "10817.96281800", "0"], [1745004360000, "1594.76000000", "1595.18000000", "1594.39000000", "1594.83000000", "325.75840000", 1745004419999, "519516.87791600", 567, "123.24500000", "196547.50802800", "0"], [1745004420000, "1594.82000000", "1595.06000000", "1593.40000000", "1593.60000000", "302.32420000", 1745004479999, "482036.77475600", 777, "149.18240000", "237861.43197600", "0"], [1745004480000, "1593.60000000", "1594.07000000", "1593.59000000", "1594.07000000", "83.98130000", 1745004539999, "133841.68711800", 252, "22.89250000", "36485.69346800", "0"], [1745004540000, "1594.06000000", "1594.11000000", "1594.06000000", "1594.09000000", "28.87440000", 1745004599999, "46028.18061500", 150, "2.41310000", "3846.67106900", "0"], [1745004600000, "1594.09000000", "1594.09000000", "1593.40000000", "1593.40000000", "57.66570000", 1745004659999, "91919.72564400", 282, "4.73730000", "7549.63266800", "0"], [1745004660000, "1593.41000000", "1593.41000000", "1592.80000000", "1592.81000000", "35.10500000", 1745004719999, "55932.22387300", 237, "2.26850000", "3613.69411700", "0"], [1745004720000, "1592.80000000", "1592.93000000", "1592.40000000", "1592.41000000", "80.03050000", 1745004779999, "127465.35434100", 481, "41.73610000", "66472.56147400", "0"], [1745004780000, "1592.41000000", "1593.18000000", "1592.40000000", "1592.81000000", "103.22290000", 1745004839999, "164422.91018400", 573, "17.72590000", "28234.74791600", "0"], [1745004840000, "1592.82000000", "1593.17000000", "1592.81000000", "1592.98000000", "22.49480000", 1745004899999, "35831.48683600", 222, "11.86840000", "18904.66819700", "0"], [1745004900000, "1592.99000000", "1592.99000000", "1592.11000000", "1592.11000000", "103.15440000", 1745004959999, "164288.44606700", 411, "4.41230000", "7027.80322000", "0"], [1745004960000, "1592.11000000", "1592.56000000", "1592.11000000", "1592.55000000", "60.73610000", 1745005019999, "96703.34410500", 245, "35.36180000", "56304.10741600", "0"], [1745005020000, "1592.56000000", "1592.56000000", "1591.22000000", "1591.29000000", "202.98880000", 1745005079999, "323107.84801100", 683, "27.01120000", "42984.66745000", "0"], [1745005080000, "1591.29000000", "1591.81000000", "1590.81000000", "1591.81000000", "272.45440000", 1745005139999, "433547.18058100", 671, "217.07920000", "345434.65435500", "0"], [1745005140000, "1591.80000000", "1592.06000000", "1591.59000000", "1592.06000000", "163.01440000", 1745005199999, "259482.05406600", 377, "84.83310000", "135033.49750400", "0"], [1745005200000, "1592.05000000", "1592.64000000", "1592.05000000", "1592.63000000", "23.10070000", 1745005259999, "36785.41209000", 127, "10.09980000", "16082.22894400", "0"], [1745005260000, "1592.64000000", "1592.92000000", "1592.63000000", "1592.83000000", "28.49330000", 1745005319999, "45383.47239100", 151, "14.39420000", "22926.36420600", "0"], [1745005320000, "1592.84000000", "1592.84000000", "1592.80000000", "1592.80000000", "75.94540000", 1745005379999, "120967.28142300", 184, "2.46350000", "3923.92971900", "0"], [1745005380000, "1592.80000000", "1593.17000000", "1592.80000000", "1593.17000000", "34.40690000", 1745005439999, "54807.27793300", 171, "22.82660000", "36359.91468600", "0"], [1745005440000, "1593.16000000", "1593.16000000", "1591.26000000", "1592.22000000", "321.33270000", 1745005499999, "511674.72054900", 932, "50.44880000", "80290.63010000", "0"], [1745005500000, "1592.22000000", "1592.60000000", "1592.20000000", "1592.60000000", "48.80870000", 1745005559999, "77722.17947600", 166, "38.60330000", "61473.04064900", "0"], [1745005560000, "1592.61000000", "1592.74000000", "1592.20000000", "1592.21000000", "50.66340000", 1745005619999, "80680.11021500", 350, "22.76960000", "36259.08185300", "0"], [1745005620000, "1592.20000000", "1592.20000000", "1590.80000000", "1591.00000000", "119.00200000", 1745005679999, "189427.03621100", 587, "3.61530000", "5752.11771900", "0"], [1745005680000, "1591.00000000", "1591.38000000", "1590.80000000", "1591.29000000", "111.93950000", 1745005739999, "178099.89164100", 411, "47.52180000", "75602.70436800", "0"], [1745005740000, "1591.29000000", "1591.30000000", "1591.10000000", "1591.10000000", "47.15050000", 1745005799999, "75025.90798600", 230, "3.97150000", "6319.33312200", "0"], [1745005800000, "1591.10000000", "1591.10000000", "1590.78000000", "1591.02000000", "56.35710000", 1745005859999, "89655.58696900", 333, "42.99480000", "68396.95565600", "0"], [1745005860000, "1591.03000000", "1592.16000000", "1591.03000000", "1592.15000000", "46.40530000", 1745005919999, "73863.19499800", 338, "29.14120000", "46378.13508500", "0"], [1745005920000, "1592.16000000", "1592.16000000", "1591.20000000", "1591.48000000", "154.52420000", 1745005979999, "245982.41375400", 480, "12.38160000", "19703.25006200", "0"], [1745005980000, "1591.48000000", "1591.81000000", "1591.31000000", "1591.80000000", "27.45210000", 1745006039999, "43689.14457500", 212, "5.24230000", "8342.98805600", "0"], [1745006040000, "1591.80000000", "1592.00000000", "1591.80000000", "1591.99000000", "21.58860000", 1745006099999, "34367.83778000", 76, "16.10840000", "25643.44267000", "0"], [1745006100000, "1592.00000000", "1592.11000000", "1591.91000000", "1591.92000000", "120.92010000", 1745006159999, "192511.22266800", 179, "16.45850000", "26202.03670600", "0"], [1745006160000, "1591.91000000", "1592.30000000", "1591.91000000", "1592.30000000", "42.65190000", 1745006219999, "67908.57321200", 118, "39.83950000", "63431.14744200", "0"], [1745006220000, "1592.30000000", "1592.30000000", "1592.00000000", "1592.19000000", "66.14630000", 1745006279999, "105317.85383500", 225, "8.75010000", "13932.17424400", "0"], [1745006280000, "1592.20000000", "1592.20000000", "1592.17000000", "1592.17000000", "95.42650000", 1745006339999, "151936.71825600", 252, "22.64460000", "36054.50589000", "0"], [1745006340000, "1592.17000000", "1593.40000000", "1591.80000000", "1593.31000000", "404.47490000", 1745006399999, "644164.58006700", 749, "367.95980000", "585995.66227600", "0"], [1745006400000, "1593.31000000", "1593.86000000", "1593.17000000", "1593.17000000", "238.15520000", 1745006459999, "379512.97953800", 636, "56.01070000", "89255.73763600", "0"], [1745006460000, "1593.18000000", "1593.52000000", "1592.62000000", "1593.43000000", "122.87210000", 1745006519999, "195748.95597500", 447, "48.43610000", "77154.79229400", "0"], [1745006520000, "1593.43000000", "1593.81000000", "1593.06000000", "1593.18000000", "168.52150000", 1745006579999, "268518.96924100", 522, "33.96690000", "54117.94742000", "0"], [1745006580000, "1593.19000000", "1593.19000000", "1592.26000000", "1592.64000000", "189.81060000", 1745006639999, "302320.25457700", 565, "33.91140000", "54004.71026900", "0"], [1745006640000, "1592.64000000", "1593.78000000", "1592.63000000", "1593.78000000", "65.60660000", 1745006699999, "104519.89903000", 388, "58.53480000", "93252.96736000", "0"], [1745006700000, "1593.79000000", "1594.80000000", "1593.79000000", "1594.53000000", "178.73110000", 1745006759999, "284977.85868400", 547, "93.75430000", "149458.45436900", "0"], [1745006760000, "1594.53000000", "1594.53000000", "1592.16000000", "1593.02000000", "199.47550000", 1745006819999, "317773.87431500", 867, "57.14870000", "91009.54670700", "0"], [1745006820000, "1593.03000000", "1593.47000000", "1593.02000000", "1593.46000000", "20.96080000", 1745006879999, "33395.66293600", 164, "10.82900000", "17253.37532100", "0"], [1745006880000, "1593.47000000", "1593.91000000", "1593.45000000", "1593.46000000", "74.66360000", 1745006939999, "118991.26789400", 360, "17.60640000", "28060.20159000", "0"], [1745006940000, "1593.46000000", "1593.46000000", "1591.97000000", "1591.97000000", "95.84390000", 1745006999999, "152668.03334900", 627, "31.41300000", "50028.19145500", "0"], [1745007000000, "1591.98000000", "1592.05000000", "1590.90000000", "1591.21000000", "93.46430000", 1745007059999, "148757.95630400", 536, "16.81470000", "26760.43509100", "0"], [1745007060000, "1591.21000000", "1591.21000000", "1590.90000000", "1591.20000000", "73.30710000", 1745007119999, "116628.93327000", 233, "6.57080000", "10453.87713200", "0"], [1745007120000, "1591.21000000", "1591.54000000", "1591.21000000", "1591.53000000", "30.33110000", 1745007179999, "48266.53302000", 138, "15.59110000", "24809.38677300", "0"], [1745007180000, "1591.53000000", "1591.54000000", "1591.00000000", "1591.16000000", "93.60080000", 1745007239999, "148950.21093600", 321, "18.66110000", "29690.13693000", "0"], [1745007240000, "1591.16000000", "1592.50000000", "1591.16000000", "1592.49000000", "48.87980000", 1745007299999, "77811.02149300", 213, "46.13370000", "73439.22339200", "0"], [1745007300000, "1592.49000000", "1592.62000000", "1592.48000000", "1592.61000000", "17.11050000", 1745007359999, "27249.46805900", 104, "6.90390000", "10994.48425300", "0"], [1745007360000, "1592.61000000", "1593.10000000", "1592.61000000", "1592.86000000", "45.52620000", 1745007419999, "72520.31894700", 247, "22.59030000", "35982.12350600", "0"], [1745007420000, "1592.86000000", "1592.86000000", "1590.49000000", "1590.52000000", "239.68770000", 1745007479999, "381483.18887200", 751, "24.04140000", "38243.34821700", "0"], [1745007480000, "1590.52000000", "1591.62000000", "1590.52000000", "1591.20000000", "62.96880000", 1745007539999, "100202.06729800", 493, "21.15060000", "33650.02991100", "0"], [1745007540000, "1591.21000000", "1591.77000000", "1591.20000000", "1591.69000000", "45.26610000", 1745007599999, "72031.30093700", 285, "14.21830000", "22625.59477900", "0"], [1745007600000, "1591.69000000", "1592.16000000", "1591.60000000", "1592.15000000", "59.92280000", 1745007659999, "95398.50233900", 316, "15.99730000", "25463.86712700", "0"], [1745007660000, "1592.15000000", "1592.16000000", "1591.04000000", "1591.12000000", "32.34820000", 1745007719999, "51482.27777200", 365, "7.03220000", "11189.56004200", "0"], [1745007720000, "1591.11000000", "1592.69000000", "1591.11000000", "1592.30000000", "44.75670000", 1745007779999, "71244.50096100", 409, "34.10260000", "54279.61023300", "0"], [1745007780000, "1592.30000000", "1593.11000000", "1592.30000000", "1593.10000000", "77.18100000", 1745007839999, "122937.69723100", 430, "35.42630000", "56423.68056100", "0"], [1745007840000, "1593.10000000", "1593.11000000", "1593.10000000", "1593.10000000", "38.90410000", 1745007899999, "61978.16161200", 121, "3.99020000", "6356.82752200", "0"], [1745007900000, "1593.10000000", "1593.27000000", "1593.10000000", "1593.10000000", "41.71770000", 1745007959999, "66461.52632500", 130, "22.31900000", "35557.25515100", "0"], [1745007960000, "1593.11000000", "1593.22000000", "1593.00000000", "1593.01000000", "81.08140000", 1745008019999, "129171.94044200", 200, "15.54870000", "24770.04745600", "0"], [1745008020000, "1593.01000000", "1593.30000000", "1593.01000000", "1593.30000000", "73.04570000", 1745008079999, "116365.98023600", 159, "63.47710000", "101122.85241400", "0"], [1745008080000, "1593.30000000", "1593.69000000", "1593.01000000", "1593.34000000", "107.51310000", 1745008139999, "171306.64271700", 315, "14.13360000", "22518.02642100", "0"], [1745008140000, "1593.33000000", "1593.33000000", "1592.21000000", "1592.22000000", "155.56420000", 1745008199999, "247780.92755200", 424, "19.57400000", "31166.89804700", "0"], [1745008200000, "1592.22000000", "1593.08000000", "1592.22000000", "1592.90000000", "78.90820000", 1745008259999, "125667.17041000", 361, "39.55510000", "62987.88464900", "0"], [1745008260000, "1592.90000000", "1593.00000000", "1592.62000000", "1592.63000000", "111.68830000", 1745008319999, "177909.56852600", 418, "6.36240000", "10134.08241800", "0"], [1745008320000, "1592.62000000", "1593.00000000", "1592.61000000", "1593.00000000", "25.59820000", 1745008379999, "40773.67113100", 252, "10.31010000", "16423.08369500", "0"], [1745008380000, "1592.99000000", "1593.00000000", "1592.43000000", "1592.67000000", "30.88840000", 1745008439999, "49197.84713000", 259, "6.35370000", "10118.58725000", "0"], [1745008440000, "1592.66000000", "1593.02000000", "1592.66000000", "1593.01000000", "74.52120000", 1745008499999, "118696.56880600", 172, "61.99680000", "98749.36851200", "0"], [1745008500000, "1593.02000000", "1593.46000000", "1593.01000000", "1593.43000000", "77.15080000", 1745008559999, "122932.56485700", 198, "10.33800000", "16471.13419900", "0"], [1745008560000, "1593.43000000", "1593.43000000", "1592.91000000", "1592.91000000", "78.12140000", 1745008619999, "124464.01155000", 343, "5.69440000", "9071.87537400", "0"], [1745008620000, "1592.90000000", "1592.91000000", "1591.89000000", "1592.46000000", "176.61360000", 1745008679999, "281197.14087100", 691, "150.15380000", "239063.03231400", "0"], [1745008680000, "1592.47000000", "1592.69000000", "1592.20000000", "1592.45000000", "35.42320000", 1745008739999, "56405.87862400", 332, "16.59810000", "26430.50601200", "0"], [1745008740000, "1592.45000000", "1592.46000000", "1591.79000000", "1591.80000000", "77.57820000", 1745008799999, "123510.49211600", 309, "1.59970000", "2546.96672200", "0"], [1745008800000, "1591.79000000", "1592.22000000", "1591.79000000", "1592.18000000", "80.03650000", 1745008859999, "127409.12692300", 192, "63.77840000", "101526.23565000", "0"], [1745008860000, "1592.18000000", "1592.18000000", "1591.24000000", "1591.25000000", "67.86900000", 1745008919999, "108035.17498300", 429, "5.66470000", "9015.32676500", "0"], [1745008920000, "1591.25000000", "1592.08000000", "1591.24000000", "1592.07000000", "47.47970000", 1745008979999, "75563.30117300", 270, "38.67620000", "61548.90658700", "0"], [1745008980000, "1592.08000000", "1592.71000000", "1592.06000000", "1592.32000000", "98.72010000", 1745009039999, "157194.19159500", 316, "76.02120000", "121050.72814400", "0"], [1745009040000, "1592.31000000", "1592.48000000", "1592.16000000", "1592.47000000", "48.99430000", 1745009099999, "78014.45964800", 227, "8.05330000", "12822.92798600", "0"], [1745009100000, "1592.48000000", "1592.64000000", "1592.48000000", "1592.63000000", "37.66910000", 1745009159999, "59991.22257200", 177, "11.67470000", "18592.40335600", "0"], [1745009160000, "1592.63000000", "1593.00000000", "1592.63000000", "1592.99000000", "37.66860000", 1745009219999, "60003.52079400", 171, "11.19650000", "17834.75993000", "0"], [1745009220000, "1593.00000000", "1593.00000000", "1592.71000000", "1592.71000000", "102.02540000", 1745009279999, "162524.59935200", 270, "21.11700000", "33639.37921000", "0"], [1745009280000, "1592.70000000", "1592.70000000", "1591.54000000", "1592.27000000", "96.05760000", 1745009339999, "152918.69132100", 422, "34.99890000", "55708.79470100", "0"], [1745009340000, "1592.27000000", "1593.33000000", "1592.26000000", "1593.33000000", "110.54400000", 1745009399999, "176092.77156600", 191, "97.55280000", "155399.62609700", "0"], [1745009400000, "1593.33000000", "1593.73000000", "1593.17000000", "1593.73000000", "59.76990000", 1745009459999, "95237.27408600", 252, "29.68630000", "47300.84895700", "0"], [1745009460000, "1593.73000000", "1593.73000000", "1593.37000000", "1593.45000000", "62.91070000", 1745009519999, "100256.83487000", 203, "2.22620000", "3547.40555000", "0"], [1745009520000, "1593.45000000", "1593.70000000", "1593.45000000", "1593.46000000", "33.33630000", 1745009579999, "53123.27684500", 138, "19.41390000", "30936.23582000", "0"], [1745009580000, "1593.46000000", "1593.57000000", "1593.46000000", "1593.56000000", "25.57360000", 1745009639999, "40752.71416200", 63, "4.96410000", "7910.38354100", "0"], [1745009640000, "1593.56000000", "1593.57000000", "1593.19000000", "1593.19000000", "75.42400000", 1745009699999, "120187.60571200", 232, "2.87940000", "4588.02501100", "0"], [1745009700000, "1593.19000000", "1593.22000000", "1592.90000000", "1593.21000000", "74.28540000", 1745009759999, "118347.49891500", 242, "16.90040000", "26922.64301700", "0"], [1745009760000, "1593.22000000", "1593.22000000", "1593.20000000", "1593.20000000", "35.82770000", 1745009819999, "57081.10995300", 82, "7.57790000", "12073.25550600", "0"], [1745009820000, "1593.21000000", "1593.21000000", "1592.70000000", "1592.80000000", "32.08930000", 1745009879999, "51123.25998300", 240, "4.43220000", "7060.69734300", "0"], [1745009880000, "1592.79000000", "1592.80000000", "1592.79000000", "1592.79000000", "18.44760000", 1745009939999, "29383.17284300", 59, "2.00390000", "3191.81192000", "0"], [1745009940000, "1592.80000000", "1593.47000000", "1592.79000000", "1593.47000000", "143.22460000", 1745009999999, "228152.14861500", 238, "124.43520000", "198218.10778700", "0"], [1745010000000, "1593.46000000", "1594.00000000", "1593.46000000", "1593.71000000", "59.91460000", 1745010059999, "95496.35070000", 252, "25.01360000", "39866.76994900", "0"], [1745010060000, "1593.71000000", "1593.72000000", "1593.45000000", "1593.46000000", "101.51480000", 1745010119999, "161784.52007700", 215, "6.66930000", "10628.76708600", "0"], [1745010120000, "1593.46000000", "1593.46000000", "1592.70000000", "1592.98000000", "64.52390000", 1745010179999, "102788.03187500", 384, "32.57010000", "51877.03807400", "0"], [1745010180000, "1592.98000000", "1593.03000000", "1592.98000000", "1593.03000000", "18.31070000", 1745010239999, "29168.77328000", 80, "10.32480000", "16447.32055000", "0"], [1745010240000, "1593.02000000", "1593.28000000", "1593.02000000", "1593.17000000", "56.44200000", 1745010299999, "89918.88945200", 207, "24.61640000", "39216.86484400", "0"], [1745010300000, "1593.17000000", "1593.44000000", "1593.16000000", "1593.20000000", "84.67000000", 1745010359999, "134910.02252100", 222, "65.09870000", "103725.14985200", "0"], [1745010360000, "1593.21000000", "1593.99000000", "1593.20000000", "1593.99000000", "148.38020000", 1745010419999, "236439.71524600", 422, "121.55430000", "193695.48483800", "0"], [1745010420000, "1594.00000000", "1594.51000000", "1594.00000000", "1594.18000000", "121.55800000", 1745010479999, "193797.50914400", 469, "31.23880000", "49799.51011000", "0"], [1745010480000, "1594.19000000", "1594.60000000", "1594.19000000", "1594.59000000", "158.91700000", 1745010539999, "253381.54567100", 292, "146.21880000", "233133.50102600", "0"], [1745010540000, "1594.60000000", "1594.60000000", "1594.26000000", "1594.57000000", "76.67490000", 1745010599999, "122260.34842500", 244, "14.41780000", "22987.18627900", "0"], [1745010600000, "1594.57000000", "1594.58000000", "1594.22000000", "1594.22000000", "61.78220000", 1745010659999, "98507.35887900", 213, "12.61590000", "20114.32777000", "0"], [1745010660000, "1594.22000000", "1594.49000000", "1594.22000000", "1594.48000000", "85.34970000", 1745010719999, "136076.62337800", 158, "72.55300000", "115672.66750700", "0"], [1745010720000, "1594.48000000", "1594.50000000", "1594.48000000", "1594.50000000", "29.60070000", 1745010779999, "47197.97552600", 72, "12.21670000", "19479.43654700", "0"], [1745010780000, "1594.50000000", "1594.50000000", "1594.22000000", "1594.22000000", "98.52840000", 1745010839999, "157101.12796100", 205, "12.65670000", "20180.35339500", "0"], [1745010840000, "1594.22000000", "1595.16000000", "1594.22000000", "1595.15000000", "144.73800000", 1745010899999, "230829.50886800", 466, "93.16270000", "148585.02179500", "0"], [1745010900000, "1595.15000000", "1595.17000000", "1594.40000000", "1594.40000000", "139.36250000", 1745010959999, "222281.72414200", 485, "78.89660000", "125845.45320200", "0"], [1745010960000, "1594.41000000", "1594.84000000", "1594.41000000", "1594.83000000", "10.97380000", 1745011019999, "17500.61557600", 120, "3.76020000", "5996.16234400", "0"], [1745011020000, "1594.84000000", "1594.88000000", "1594.60000000", "1594.65000000", "68.00100000", 1745011079999, "108449.81603000", 257, "26.31330000", "41965.06565000", "0"], [1745011080000, "1594.66000000", "1594.86000000", "1594.60000000", "1594.61000000", "22.37130000", 1745011139999, "35676.37883400", 167, "10.92560000", "17422.63432900", "0"], [1745011140000, "1594.61000000", "1594.81000000", "1594.60000000", "1594.71000000", "34.93580000", 1745011199999, "55710.83100700", 121, "21.52910000", "34331.42294500", "0"], [1745011200000, "1594.71000000", "1594.93000000", "1594.70000000", "1594.92000000", "56.80070000", 1745011259999, "90584.88587700", 139, "45.58170000", "72692.30837100", "0"], [1745011260000, "1594.93000000", "1594.93000000", "1594.92000000", "1594.93000000", "10.90000000", 1745011319999, "17384.66626400", 56, "3.82640000", "6102.84015200", "0"], [1745011320000, "1594.92000000", "1594.93000000", "1594.71000000", "1594.92000000", "121.17280000", 1745011379999, "193252.14356300", 287, "43.35900000", "69146.85862200", "0"], [1745011380000, "1594.93000000", "1594.93000000", "1594.92000000", "1594.92000000", "3.40340000", 1745011439999, "5428.16142300", 43, "1.06950000", "1705.77763500", "0"], [1745011440000, "1594.93000000", "1594.96000000", "1594.92000000", "1594.95000000", "31.03820000", 1745011499999, "49503.76412500", 102, "17.01020000", "27130.09414700", "0"], [1745011500000, "1594.96000000", "1595.18000000", "1594.94000000", "1595.07000000", "48.09200000", 1745011559999, "76708.62447600", 229, "32.14830000", "51277.62379800", "0"], [1745011560000, "1595.07000000", "1595.52000000", "1595.06000000", "1595.30000000", "198.89790000", 1745011619999, "317296.15288500", 230, "189.80970000", "302799.68014400", "0"], [1745011620000, "1595.30000000", "1595.30000000", "1595.29000000", "1595.30000000", "52.23500000", 1745011679999, "83330.07501700", 100, "10.18670000", "16250.84251000", "0"], [1745011680000, "1595.29000000", "1595.30000000", "1594.89000000", "1594.91000000", "139.09310000", 1745011739999, "221881.84732700", 253, "5.98400000", "9546.19279300", "0"], [1745011740000, "1594.90000000", "1594.91000000", "1594.70000000", "1594.70000000", "71.12410000", 1745011799999, "113435.54681100", 188, "8.11400000", "12941.02976000", "0"], [1745011800000, "1594.71000000", "1594.71000000", "1594.50000000", "1594.51000000", "18.54090000", 1745011859999, "29566.16060000", 117, "1.12210000", "1789.23901100", "0"], [1745011860000, "1594.50000000", "1594.51000000", "1594.42000000", "1594.43000000", "54.96390000", 1745011919999, "87637.89229400", 141, "3.75750000", "5991.33305500", "0"], [1745011920000, "1594.43000000", "1595.13000000", "1594.42000000", "1595.13000000", "100.24090000", 1745011979999, "159846.34701200", 211, "79.96300000", "127511.29094300", "0"], [1745011980000, "1595.14000000", "1600.00000000", "1595.13000000", "1597.98000000", "1962.19580000", 1745012039999, "3136364.93152000", 3189, "1340.22210000", "2141705.21474200", "0"], [1745012040000, "1597.97000000", "1600.64000000", "1597.97000000", "1599.14000000", "688.15070000", 1745012099999, "1101014.99764100", 2431, "467.52850000", "748008.24131600", "0"], [1745012100000, "1599.13000000", "1599.13000000", "1595.71000000", "1596.17000000", "167.89930000", 1745012159999, "268227.61794500", 1132, "90.55050000", "144650.87350900", "0"], [1745012160000, "1596.19000000", "1597.13000000", "1595.84000000", "1596.24000000", "86.57410000", 1745012219999, "138204.74692500", 692, "60.54110000", "96640.60241400", "0"], [1745012220000, "1596.24000000", "1596.39000000", "1596.19000000", "1596.20000000", "45.48530000", 1745012279999, "72606.00432700", 210, "16.19140000", "25846.03467800", "0"], [1745012280000, "1596.19000000", "1596.73000000", "1595.79000000", "1596.51000000", "243.76870000", 1745012339999, "389162.19545300", 419, "204.21840000", "326032.91010800", "0"], [1745012340000, "1596.52000000", "1596.52000000", "1596.24000000", "1596.25000000", "84.41390000", 1745012399999, "134763.11369600", 163, "10.83490000", "17296.53274600", "0"], [1745012400000, "1596.25000000", "1596.93000000", "1596.24000000", "1596.58000000", "167.02340000", 1745012459999, "266668.81937700", 466, "133.68050000", "213424.52524300", "0"], [1745012460000, "1596.59000000", "1597.97000000", "1596.58000000", "1597.74000000", "214.46980000", 1745012519999, "342631.24891300", 655, "128.21180000", "204800.96392900", "0"], [1745012520000, "1597.74000000", "1597.90000000", "1597.48000000", "1597.90000000", "54.25670000", 1745012579999, "86677.33376300", 265, "49.31950000", "78789.77685200", "0"], [1745012580000, "1597.90000000", "1598.20000000", "1597.59000000", "1597.84000000", "96.26080000", 1745012639999, "153831.76673000", 452, "26.13860000", "41766.09095300", "0"], [1745012640000, "1597.84000000", "1598.67000000", "1597.83000000", "1598.67000000", "80.77910000", 1745012699999, "129105.04230600", 395, "46.61090000", "74488.62185000", "0"], [1745012700000, "1598.68000000", "1598.85000000", "1598.67000000", "1598.82000000", "67.05930000", 1745012759999, "107211.44161400", 357, "26.75490000", "42773.07046600", "0"], [1745012760000, "1598.82000000", "1598.82000000", "1596.76000000", "1597.44000000", "192.36990000", 1745012819999, "307377.09943900", 812, "46.36170000", "74036.13818800", "0"], [1745012820000, "1597.44000000", "1597.44000000", "1597.23000000", "1597.23000000", "42.95750000", 1745012879999, "68614.80746700", 171, "24.99650000", "39925.42219000", "0"], [1745012880000, "1597.23000000", "1597.24000000", "1595.76000000", "1595.76000000", "187.10870000", 1745012939999, "298757.45983000", 1057, "42.31280000", "67543.27656700", "0"], [1745012940000, "1595.75000000", "1596.71000000", "1595.73000000", "1595.76000000", "88.28930000", 1745012999999, "140943.55697400", 504, "24.96930000", "39847.60277000", "0"], [1745013000000, "1595.75000000", "1596.72000000", "1595.75000000", "1596.18000000", "106.65760000", 1745013059999, "170253.75746500", 503, "47.09110000", "75167.94108400", "0"], [1745013060000, "1596.18000000", "1596.79000000", "1596.06000000", "1596.78000000", "35.21320000", 1745013119999, "56213.15816900", 318, "8.69140000", "13873.76387000", "0"], [1745013120000, "1596.79000000", "1596.85000000", "1596.68000000", "1596.84000000", "29.77260000", 1745013179999, "47538.25566600", 199, "20.36130000", "32510.87148500", "0"], [1745013180000, "1596.85000000", "1596.85000000", "1596.68000000", "1596.76000000", "33.07750000", 1745013239999, "52816.16652500", 163, "4.88110000", "7793.76391800", "0"], [1745013240000, "1596.76000000", "1597.44000000", "1596.75000000", "1596.75000000", "156.41620000", 1745013299999, "249810.21335600", 635, "53.54490000", "85506.99365200", "0"], [1745013300000, "1596.76000000", "1596.83000000", "1596.48000000", "1596.55000000", "202.96120000", 1745013359999, "324049.84533400", 437, "159.32460000", "254376.13123900", "0"], [1745013360000, "1596.56000000", "1596.56000000", "1596.54000000", "1596.54000000", "18.03400000", 1745013419999, "28792.13948000", 101, "4.28180000", "6836.13910500", "0"], [1745013420000, "1596.54000000", "1596.54000000", "1595.22000000", "1595.22000000", "64.42060000", 1745013479999, "102813.31360400", 617, "1.69060000", "2698.40305200", "0"], [1745013480000, "1595.23000000", "1598.79000000", "1595.22000000", "1598.79000000", "229.68600000", 1745013539999, "366777.33536900", 1337, "156.70220000", "250140.48634900", "0"], [1745013540000, "1598.80000000", "1599.99000000", "1598.30000000", "1599.75000000", "311.45340000", 1745013599999, "498082.87417400", 1926, "222.41330000", "355666.13506100", "0"], [1745013600000, "1599.75000000", "1600.00000000", "1598.80000000", "1598.82000000", "97.36840000", 1745013659999, "155741.91631100", 1014, "25.90730000", "41432.46287700", "0"], [1745013660000, "1598.82000000", "1599.00000000", "1597.28000000", "1598.84000000", "299.52780000", 1745013719999, "478651.65761300", 1311, "113.26860000", "180987.67499500", "0"], [1745013720000, "1598.84000000", "1598.87000000", "1597.27000000", "1597.76000000", "98.19920000", 1745013779999, "156935.79407000", 694, "39.30760000", "62794.72882300", "0"], [1745013780000, "1597.76000000", "1597.76000000", "1596.12000000", "1597.20000000", "197.20530000", 1745013839999, "314886.97387700", 1996, "95.48780000", "152453.03051400", "0"], [1745013840000, "1597.21000000", "1597.28000000", "1596.60000000", "1596.99000000", "46.48010000", 1745013899999, "74228.73071800", 793, "17.68700000", "28245.89437800", "0"], [1745013900000, "1596.99000000", "1596.99000000", "1595.80000000", "1596.44000000", "72.31000000", 1745013959999, "115433.71621100", 670, "39.97150000", "63806.57552300", "0"], [1745013960000, "1596.44000000", "1596.50000000", "1595.66000000", "1595.87000000", "84.61170000", 1745014019999, "135043.76707200", 752, "29.10880000", "46455.43037100", "0"], [1745014020000, "1595.86000000", "1596.00000000", "1595.69000000", "1595.91000000", "59.45370000", 1745014079999, "94878.52183300", 371, "32.40790000", "51716.65982200", "0"], [1745014080000, "1595.91000000", "1595.91000000", "1595.48000000", "1595.89000000", "22.78030000", 1745014139999, "36348.23427500", 253, "15.02690000", "23976.78662700", "0"], [1745014140000, "1595.89000000", "1595.90000000", "1595.47000000", "1595.54000000", "117.74250000", 1745014199999, "187881.94353900", 386, "90.50740000", "144419.40949900", "0"], [1745014200000, "1595.54000000", "1596.00000000", "1595.52000000", "1595.82000000", "43.19700000", 1745014259999, "68926.70397700", 352, "17.31440000", "27626.81216200", "0"], [1745014260000, "1595.81000000", "1596.33000000", "1595.81000000", "1596.24000000", "74.56830000", 1745014319999, "119003.22307700", 330, "59.55590000", "95043.80274700", "0"], [1745014320000, "1596.23000000", "1596.24000000", "1595.76000000", "1595.76000000", "49.63700000", 1745014379999, "79227.47090700", 222, "10.08360000", "16092.74645500", "0"], [1745014380000, "1595.76000000", "1596.67000000", "1595.76000000", "1596.67000000", "31.24550000", 1745014439999, "49867.47463800", 362, "14.90210000", "23785.45583200", "0"], [1745014440000, "1596.66000000", "1596.67000000", "1594.62000000", "1594.73000000", "641.32690000", 1745014499999, "1023212.39880000", 1120, "70.61390000", "112630.21758000", "0"], [1745014500000, "1594.74000000", "1594.74000000", "1594.23000000", "1594.57000000", "87.19040000", 1745014559999, "139011.16085600", 386, "67.50870000", "107627.51716400", "0"], [1745014560000, "1594.57000000", "1594.83000000", "1594.56000000", "1594.82000000", "47.62940000", 1745014619999, "75952.46042800", 292, "27.49530000", "43844.45547300", "0"], [1745014620000, "1594.83000000", "1594.83000000", "1594.22000000", "1594.46000000", "44.92290000", 1745014679999, "71634.20579400", 306, "12.11190000", "19312.99009600", "0"], [1745014680000, "1594.45000000", "1594.46000000", "1593.40000000", "1593.41000000", "96.16770000", 1745014739999, "153293.79713200", 852, "42.30580000", "67430.07453700", "0"], [1745014740000, "1593.40000000", "1594.46000000", "1593.40000000", "1594.45000000", "86.08740000", 1745014799999, "137238.70429900", 333, "31.34940000", "49967.00485100", "0"], [1745014800000, "1594.46000000", "1595.40000000", "1594.45000000", "1595.10000000", "222.98580000", 1745014859999, "355679.16926600", 539, "92.99870000", "148321.66182600", "0"], [1745014860000, "1595.10000000", "1595.70000000", "1594.96000000", "1595.69000000", "159.05320000", 1745014919999, "253728.24302600", 532, "126.94020000", "202498.61160000", "0"], [1745014920000, "1595.69000000", "1595.90000000", "1595.57000000", "1595.89000000", "73.76320000", 1745014979999, "117708.17562900", 183, "13.44040000", "21445.62672900", "0"], [1745014980000, "1595.90000000", "1596.00000000", "1595.52000000", "1595.99000000", "40.66960000", 1745015039999, "64898.76625500", 295, "15.99680000", "25525.07409100", "0"], [1745015040000, "1595.99000000", "1595.99000000", "1595.01000000", "1595.19000000", "39.17170000", 1745015099999, "62490.12344700", 414, "21.20350000", "33822.42983100", "0"], [1745015100000, "1595.19000000", "1595.60000000", "1595.14000000", "1595.49000000", "74.10460000", 1745015159999, "118228.35629700", 284, "25.46900000", "40633.83695500", "0"], [1745015160000, "1595.50000000", "1595.70000000", "1595.48000000", "1595.48000000", "11.98710000", 1745015219999, "19126.14110200", 177, "5.21430000", "8319.73054400", "0"], [1745015220000, "1595.48000000", "1595.89000000", "1595.32000000", "1595.89000000", "49.40240000", 1745015279999, "78825.98046100", 435, "26.65110000", "42523.35745300", "0"], [1745015280000, "1595.89000000", "1595.90000000", "1595.87000000", "1595.87000000", "12.24970000", 1745015339999, "19549.15092300", 111, "3.11370000", "4969.12234600", "0"], [1745015340000, "1595.87000000", "1595.87000000", "1595.00000000", "1595.22000000", "48.68990000", 1745015399999, "77677.15852200", 411, "11.98280000", "19113.28727200", "0"], [1745015400000, "1595.22000000", "1595.60000000", "1595.13000000", "1595.13000000", "29.54420000", 1745015459999, "47133.14518500", 395, "9.96680000", "15900.59849900", "0"], [1745015460000, "1595.12000000", "1595.20000000", "1594.75000000", "1595.08000000", "52.41280000", 1745015519999, "83591.87493000", 338, "33.82510000", "53943.82543800", "0"], [1745015520000, "1595.08000000", "1595.70000000", "1595.08000000", "1595.70000000", "40.92520000", 1745015579999, "65294.20571800", 319, "21.16110000", "33759.13431900", "0"], [1745015580000, "1595.70000000", "1595.95000000", "1595.69000000", "1595.79000000", "31.03660000", 1745015639999, "49528.74361600", 191, "9.48050000", "15128.70144900", "0"], [1745015640000, "1595.80000000", "1595.97000000", "1595.50000000", "1595.50000000", "43.33890000", 1745015699999, "69160.31827700", 329, "9.06800000", "14470.81751500", "0"], [1745015700000, "1595.51000000", "1595.87000000", "1595.51000000", "1595.86000000", "21.23730000", 1745015759999, "33888.77134900", 113, "10.77610000", "17194.22620700", "0"], [1745015760000, "1595.87000000", "1595.89000000", "1595.00000000", "1595.36000000", "58.35460000", 1745015819999, "93109.35843200", 497, "8.13310000", "12975.57349200", "0"], [1745015820000, "1595.36000000", "1595.36000000", "1595.16000000", "1595.19000000", "31.98520000", 1745015879999, "51022.38770900", 171, "9.37090000", "14948.26949400", "0"], [1745015880000, "1595.19000000", "1595.62000000", "1595.18000000", "1595.62000000", "45.37180000", 1745015939999, "72391.36721200", 202, "20.86740000", "33294.00213800", "0"], [1745015940000, "1595.62000000", "1595.62000000", "1595.01000000", "1595.55000000", "35.82910000", 1745015999999, "57158.44394400", 349, "14.29020000", "22795.01917600", "0"], [1745016000000, "1595.54000000", "1596.19000000", "1595.54000000", "1596.10000000", "57.73700000", 1745016059999, "92143.02159700", 350, "28.74490000", "45873.89029600", "0"], [1745016060000, "1596.09000000", "1596.40000000", "1596.04000000", "1596.39000000", "24.21230000", 1745016119999, "38646.09169600", 172, "8.59130000", "13713.16316000", "0"], [1745016120000, "1596.40000000", "1596.40000000", "1594.89000000", "1594.89000000", "73.73900000", 1745016179999, "117636.66690300", 658, "12.00050000", "19139.98446100", "0"], [1745016180000, "1594.89000000", "1595.29000000", "1594.88000000", "1595.28000000", "45.67510000", 1745016239999, "72852.44183500", 175, "42.38840000", "67610.05041900", "0"], [1745016240000, "1595.29000000", "1595.73000000", "1595.29000000", "1595.59000000", "31.83960000", 1745016299999, "50796.53007300", 225, "18.42520000", "29394.75260300", "0"], [1745016300000, "1595.60000000", "1595.60000000", "1594.99000000", "1595.41000000", "71.53060000", 1745016359999, "114116.58139500", 351, "30.28080000", "48302.42933100", "0"], [1745016360000, "1595.42000000", "1596.04000000", "1595.42000000", "1596.03000000", "114.69620000", 1745016419999, "183014.56985600", 305, "100.22290000", "159919.81079300", "0"], [1745016420000, "1596.03000000", "1596.04000000", "1595.72000000", "1595.76000000", "75.74380000", 1745016479999, "120881.63549700", 210, "5.34470000", "8529.29620800", "0"], [1745016480000, "1595.77000000", "1595.90000000", "1595.04000000", "1595.05000000", "82.58350000", 1745016539999, "131765.08763800", 510, "44.84260000", "71543.31057800", "0"], [1745016540000, "1595.04000000", "1595.04000000", "1593.91000000", "1593.91000000", "105.96850000", 1745016599999, "168938.31535700", 613, "34.08880000", "54340.03549400", "0"], [1745016600000, "1593.90000000", "1593.91000000", "1592.21000000", "1593.12000000", "168.51210000", 1745016659999, "268429.76322200", 912, "80.03180000", "127461.74204000", "0"], [1745016660000, "1593.12000000", "1593.46000000", "1592.62000000", "1593.46000000", "86.16500000", 1745016719999, "137271.60499200", 647, "54.37800000", "86634.69830900", "0"], [1745016720000, "1593.45000000", "1593.67000000", "1593.45000000", "1593.45000000", "35.80550000", 1745016779999, "57055.98260500", 152, "9.23090000", "14709.18032000", "0"], [1745016780000, "1593.45000000", "1593.45000000", "1593.04000000", "1593.33000000", "63.49360000", 1745016839999, "101170.17027800", 255, "9.53120000", "15184.67761800", "0"], [1745016840000, "1593.33000000", "1593.33000000", "1593.00000000", "1593.22000000", "85.96280000", 1745016899999, "136960.85657400", 267, "5.59980000", "8921.40120700", "0"], [1745016900000, "1593.21000000", "1593.58000000", "1593.21000000", "1593.35000000", "40.71770000", 1745016959999, "64876.77039300", 220, "25.40980000", "40485.05740000", "0"], [1745016960000, "1593.34000000", "1593.78000000", "1592.40000000", "1592.60000000", "100.14950000", 1745017019999, "159542.45764700", 714, "26.57160000", "42333.54350200", "0"], [1745017020000, "1592.61000000", "1592.80000000", "1592.17000000", "1592.58000000", "165.98360000", 1745017079999, "264326.94134100", 595, "27.25960000", "43407.29992200", "0"], [1745017080000, "1592.58000000", "1592.96000000", "1592.57000000", "1592.87000000", "112.18780000", 1745017139999, "178688.24168900", 254, "88.63120000", "141163.90100600", "0"], [1745017140000, "1592.86000000", "1593.05000000", "1592.80000000", "1592.97000000", "27.34920000", 1745017199999, "43564.05662300", 185, "23.12180000", "36830.30143300", "0"], [1745017200000, "1592.97000000", "1592.97000000", "1591.86000000", "1592.38000000", "276.19700000", 1745017259999, "439737.74252500", 686, "234.48940000", "373325.10639400", "0"], [1745017260000, "1592.38000000", "1593.15000000", "1592.38000000", "1592.94000000", "179.71840000", 1745017319999, "286272.58590500", 460, "144.42100000", "230043.70972800", "0"], [1745017320000, "1592.93000000", "1593.15000000", "1592.01000000", "1592.01000000", "85.59680000", 1745017379999, "136329.61482000", 587, "10.84740000", "17278.48662800", "0"], [1745017380000, "1592.02000000", "1592.02000000", "1591.09000000", "1591.51000000", "397.76880000", 1745017439999, "633005.34035700", 822, "38.91890000", "61933.27804700", "0"], [1745017440000, "1591.51000000", "1591.51000000", "1591.02000000", "1591.18000000", "244.63120000", 1745017499999, "389260.28793400", 656, "169.31480000", "269406.89716700", "0"], [1745017500000, "1591.18000000", "1591.21000000", "1590.37000000", "1591.20000000", "214.73010000", 1745017559999, "341617.63929500", 829, "64.09480000", "101959.71362500", "0"], [1745017560000, "1591.21000000", "1591.60000000", "1591.20000000", "1591.60000000", "30.84000000", 1745017619999, "49080.48989300", 275, "16.79350000", "26725.58898600", "0"], [1745017620000, "1591.59000000", "1591.59000000", "1591.01000000", "1591.10000000", "33.71570000", 1745017679999, "53650.15082800", 396, "2.32090000", "3692.66873500", "0"], [1745017680000, "1591.11000000", "1591.16000000", "1589.24000000", "1589.70000000", "384.11200000", 1745017739999, "610792.62026400", 938, "61.29800000", "97459.20221700", "0"], [1745017740000, "1589.70000000", "1590.35000000", "1589.46000000", "1590.20000000", "164.59400000", 1745017799999, "261686.54021500", 650, "62.17250000", "98851.24363600", "0"], [1745017800000, "1590.21000000", "1590.54000000", "1589.70000000", "1590.53000000", "114.18270000", 1745017859999, "181545.54425600", 594, "62.35210000", "99133.11811400", "0"], [1745017860000, "1590.54000000", "1590.59000000", "1588.41000000", "1589.31000000", "310.79920000", 1745017919999, "494065.74909600", 1485, "126.15980000", "200519.89393600", "0"], [1745017920000, "1589.31000000", "1589.98000000", "1589.21000000", "1589.97000000", "72.27980000", 1745017979999, "114902.33536900", 533, "46.33120000", "73650.32954700", "0"], [1745017980000, "1589.98000000", "1590.49000000", "1589.97000000", "1590.15000000", "143.91420000", 1745018039999, "228853.39918800", 376, "104.18540000", "165671.05463400", "0"], [1745018040000, "1590.15000000", "1590.60000000", "1589.83000000", "1589.91000000", "144.21000000", 1745018099999, "229338.86307300", 721, "60.18320000", "95708.81059700", "0"], [1745018100000, "1589.92000000", "1589.92000000", "1588.83000000", "1588.83000000", "78.79210000", 1745018159999, "125222.41882400", 624, "27.63730000", "43914.66499500", "0"], [1745018160000, "1588.83000000", "1589.03000000", "1588.48000000", "1589.03000000", "83.38570000", 1745018219999, "132473.70967600", 383, "59.69210000", "94832.38138100", "0"], [1745018220000, "1589.04000000", "1589.20000000", "1588.71000000", "1588.72000000", "29.89570000", 1745018279999, "47502.88219500", 274, "11.88210000", "18878.05741800", "0"], [1745018280000, "1588.73000000", "1588.73000000", "1587.90000000", "1588.01000000", "102.69660000", 1745018339999, "163091.33614200", 630, "15.80690000", "25101.64818100", "0"], [1745018340000, "1588.00000000", "1588.66000000", "1588.00000000", "1588.40000000", "150.51930000", 1745018399999, "239076.52589000", 643, "52.14700000", "82826.03744200", "0"], [1745018400000, "1588.40000000", "1588.40000000", "1587.50000000", "1587.50000000", "203.23150000", 1745018459999, "322665.32918900", 599, "46.61390000", "74000.98670700", "0"], [1745018460000, "1587.50000000", "1587.87000000", "1587.18000000", "1587.86000000", "59.16980000", 1745018519999, "93930.73527600", 459, "39.88290000", "63313.10467800", "0"], [1745018520000, "1587.87000000", "1588.50000000", "1587.01000000", "1588.50000000", "107.65220000", 1745018579999, "170905.14959500", 713, "66.55830000", "105668.56367600", "0"], [1745018580000, "1588.50000000", "1588.61000000", "1588.19000000", "1588.20000000", "81.17050000", 1745018639999, "128931.84769700", 365, "34.51430000", "54819.93548100", "0"], [1745018640000, "1588.21000000", "1588.70000000", "1587.92000000", "1588.70000000", "71.49740000", 1745018699999, "113557.99164100", 440, "25.02960000", "39752.13474200", "0"], [1745018700000, "1588.69000000", "1588.69000000", "1588.22000000", "1588.69000000", "77.40000000", 1745018759999, "122949.20026400", 530, "52.97430000", "84149.96378800", "0"], [1745018760000, "1588.68000000", "1588.69000000", "1588.32000000", "1588.50000000", "24.71160000", 1745018819999, "39254.03041400", 231, "11.16360000", "17732.48465300", "0"], [1745018820000, "1588.49000000", "1588.70000000", "1588.15000000", "1588.70000000", "82.76690000", 1745018879999, "131468.58914900", 462, "32.31280000", "51326.71949600", "0"], [1745018880000, "1588.70000000", "1589.20000000", "1588.70000000", "1589.19000000", "49.26830000", 1745018939999, "78290.23699600", 325, "17.30580000", "27499.43474300", "0"], [1745018940000, "1589.20000000", "1589.23000000", "1588.85000000", "1588.85000000", "53.30600000", 1745018999999, "84712.78586500", 330, "10.13200000", "16101.24014400", "0"], [1745019000000, "1588.85000000", "1589.55000000", "1588.85000000", "1589.55000000", "34.38520000", 1745019059999, "54638.66856900", 319, "20.46940000", "32527.14122900", "0"], [1745019060000, "1589.54000000", "1589.80000000", "1589.28000000", "1589.29000000", "67.59330000", 1745019119999, "107447.81197100", 377, "27.74990000", "44111.05444800", "0"], [1745019120000, "1589.28000000", "1589.86000000", "1589.28000000", "1589.85000000", "48.85210000", 1745019179999, "77654.20658500", 286, "43.59030000", "69289.38624200", "0"], [1745019180000, "1589.85000000", "1589.86000000", "1589.20000000", "1589.44000000", "174.84080000", 1745019239999, "277915.47816900", 484, "14.37560000", "22847.48515700", "0"], [1745019240000, "1589.45000000", "1589.71000000", "1589.14000000", "1589.15000000", "88.48700000", 1745019299999, "140647.87470000", 369, "79.44540000", "126276.20481500", "0"], [1745019300000, "1589.15000000", "1589.33000000", "1589.00000000", "1589.32000000", "38.66880000", 1745019359999, "61447.63832100", 177, "14.34960000", "22802.69654100", "0"], [1745019360000, "1589.32000000", "1589.33000000", "1589.14000000", "1589.20000000", "18.68110000", 1745019419999, "29688.36076400", 116, "6.38740000", "10151.33497300", "0"], [1745019420000, "1589.20000000", "1589.34000000", "1588.85000000", "1589.20000000", "34.42740000", 1745019479999, "54711.22904500", 288, "21.78310000", "34616.91919700", "0"], [1745019480000, "1589.19000000", "1589.80000000", "1589.19000000", "1589.79000000", "18.96950000", 1745019539999, "30150.62224800", 153, "9.95880000", "15829.29747500", "0"], [1745019540000, "1589.80000000", "1589.87000000", "1589.14000000", "1589.86000000", "60.86250000", 1745019599999, "96745.43609800", 420, "33.43480000", "53144.68292100", "0"], [1745019600000, "1589.86000000", "1590.38000000", "1589.86000000", "1590.38000000", "45.95260000", 1745019659999, "73066.79748700", 259, "31.00740000", "49302.36337500", "0"], [1745019660000, "1590.38000000", "1590.60000000", "1589.92000000", "1590.02000000", "44.88810000", 1745019719999, "71382.84518000", 525, "22.75930000", "36191.76009100", "0"], [1745019720000, "1590.03000000", "1590.21000000", "1590.02000000", "1590.20000000", "21.55730000", 1745019779999, "34279.65273200", 134, "18.21900000", "28971.09045000", "0"], [1745019780000, "1590.21000000", "1590.60000000", "1590.15000000", "1590.60000000", "29.30690000", 1745019839999, "46608.17770300", 182, "13.30920000", "21166.60360500", "0"], [1745019840000, "1590.59000000", "1591.48000000", "1590.59000000", "1591.32000000", "70.19900000", 1745019899999, "111681.29375700", 402, "53.46450000", "85056.15321900", "0"], [1745019900000, "1591.32000000", "1591.72000000", "1590.91000000", "1590.92000000", "65.48660000", 1745019959999, "104213.70763900", 400, "47.99710000", "76382.68984100", "0"], [1745019960000, "1590.91000000", "1590.91000000", "1590.69000000", "1590.86000000", "47.27700000", 1745020019999, "75207.29833600", 173, "26.19160000", "41663.71676400", "0"], [1745020020000, "1590.86000000", "1590.86000000", "1590.64000000", "1590.65000000", "15.61020000", 1745020079999, "24833.51071200", 110, "3.97980000", "6331.30332600", "0"], [1745020080000, "1590.65000000", "1590.65000000", "1590.20000000", "1590.21000000", "30.72710000", 1745020139999, "48870.53263900", 179, "4.78940000", "7617.00780400", "0"], [1745020140000, "1590.20000000", "1590.21000000", "1589.87000000", "1589.88000000", "17.59840000", 1745020199999, "27983.77406800", 137, "2.14200000", "3406.17528800", "0"], [1745020200000, "1589.88000000", "1589.88000000", "1589.19000000", "1589.19000000", "44.35710000", 1745020259999, "70503.88673500", 350, "13.71290000", "21795.85922800", "0"], [1745020260000, "1589.20000000", "1589.20000000", "1588.60000000", "1588.60000000", "66.55130000", 1745020319999, "105754.25760600", 321, "4.11560000", "6539.81835900", "0"], [1745020320000, "1588.60000000", "1590.33000000", "1588.25000000", "1589.30000000", "703.32410000", 1745020379999, "1117911.97733800", 1163, "583.22660000", "926950.01365400", "0"], [1745020380000, "1589.31000000", "1589.48000000", "1589.14000000", "1589.39000000", "133.03640000", 1745020439999, "211421.80588400", 481, "103.15010000", "163924.71433000", "0"], [1745020440000, "1589.40000000", "1589.40000000", "1589.20000000", "1589.20000000", "9.29130000", 1745020499999, "14766.04549300", 112, "5.27950000", "8390.34267700", "0"], [1745020500000, "1589.21000000", "1589.50000000", "1589.20000000", "1589.31000000", "89.35030000", 1745020559999, "142007.17447400", 402, "46.79040000", "74364.35384300", "0"], [1745020560000, "1589.32000000", "1589.32000000", "1589.31000000", "1589.32000000", "5.91220000", 1745020619999, "9396.37112400", 69, "5.25420000", "8350.60514400", "0"], [1745020620000, "1589.31000000", "1589.32000000", "1589.00000000", "1589.15000000", "32.52030000", 1745020679999, "51678.82406400", 296, "19.96830000", "31732.48618000", "0"], [1745020680000, "1589.14000000", "1589.36000000", "1589.01000000", "1589.23000000", "25.44190000", 1745020739999, "40433.81306700", 307, "21.60450000", "34335.21662400", "0"], [1745020740000, "1589.24000000", "1589.24000000", "1588.60000000", "1588.60000000", "22.50380000", 1745020799999, "35755.39991200", 284, "8.22060000", "13061.96043400", "0"], [1745020800000, "1588.60000000", "1589.00000000", "1588.60000000", "1588.74000000", "129.62650000", 1745020859999, "205936.02070300", 556, "108.71870000", "172717.03362100", "0"], [1745020860000, "1588.73000000", "1588.82000000", "1588.00000000", "1588.75000000", "164.13560000", 1745020919999, "260708.14529500", 801, "84.21610000", "133762.27291900", "0"], [1745020920000, "1588.75000000", "1589.91000000", "1588.75000000", "1589.50000000", "95.70710000", 1745020979999, "152123.23067000", 567, "47.35780000", "75256.93333300", "0"], [1745020980000, "1589.50000000", "1590.08000000", "1589.03000000", "1590.07000000", "138.89680000", 1745021039999, "220789.20771500", 701, "116.24870000", "184793.87241300", "0"], [1745021040000, "1590.07000000", "1590.25000000", "1589.86000000", "1590.10000000", "114.79010000", 1745021099999, "182520.60371400", 592, "74.97720000", "119214.03107300", "0"], [1745021100000, "1590.09000000", "1590.10000000", "1589.09000000", "1589.09000000", "49.24870000", 1745021159999, "78286.32070700", 390, "6.07370000", "9652.68834500", "0"], [1745021160000, "1589.10000000", "1589.10000000", "1588.76000000", "1588.78000000", "47.51010000", 1745021219999, "75490.30107700", 362, "9.30020000", "14776.32014400", "0"], [1745021220000, "1588.78000000", "1588.78000000", "1587.59000000", "1587.59000000", "129.30250000", 1745021279999, "205316.89779900", 755, "65.81780000", "104503.18310300", "0"], [1745021280000, "1587.58000000", "1587.64000000", "1587.30000000", "1587.64000000", "73.57720000", 1745021339999, "116809.38285100", 552, "54.70010000", "86840.71385000", "0"], [1745021340000, "1587.63000000", "1587.64000000", "1587.25000000", "1587.25000000", "41.79880000", 1745021399999, "66359.84433700", 324, "9.48760000", "15062.55905900", "0"], [1745021400000, "1587.26000000", "1588.98000000", "1587.25000000", "1588.68000000", "260.87160000", 1745021459999, "414251.41133800", 839, "194.57620000", "308983.19854600", "0"], [1745021460000, "1588.68000000", "1589.15000000", "1588.68000000", "1588.87000000", "34.97220000", 1745021519999, "55570.17631000", 326, "22.83480000", "36283.01502500", "0"], [1745021520000, "1588.86000000", "1588.87000000", "1588.50000000", "1588.51000000", "26.83120000", 1745021579999, "42628.80306500", 235, "8.29360000", "13176.15224200", "0"], [1745021580000, "1588.51000000", "1588.52000000", "1587.81000000", "1587.91000000", "37.93850000", 1745021639999, "60247.29854900", 473, "11.27670000", "17906.18617200", "0"], [1745021640000, "1587.90000000", "1587.94000000", "1587.61000000", "1587.93000000", "48.11440000", 1745021699999, "76391.92777600", 228, "27.92540000", "44337.01828800", "0"], [1745021700000, "1587.94000000", "1587.94000000", "1587.44000000", "1587.93000000", "33.73280000", 1745021759999, "53559.08681300", 397, "18.24480000", "28966.78054600", "0"], [1745021760000, "1587.93000000", "1588.40000000", "1587.91000000", "1587.94000000", "93.30950000", 1745021819999, "148182.03008000", 370, "72.37430000", "114930.69198900", "0"], [1745021820000, "1587.93000000", "1587.94000000", "1587.40000000", "1587.40000000", "18.44480000", 1745021879999, "29285.08800500", 251, "2.42520000", "3850.51629300", "0"], [1745021880000, "1587.41000000", "1587.41000000", "1586.13000000", "1586.55000000", "223.82330000", 1745021939999, "355113.71069400", 1189, "91.99130000", "145923.25859900", "0"], [1745021940000, "1586.55000000", "1586.99000000", "1585.96000000", "1586.01000000", "170.76230000", 1745021999999, "270897.77969600", 883, "36.88110000", "58511.86384700", "0"], [1745022000000, "1586.01000000", "1586.05000000", "1585.01000000", "1586.04000000", "178.60570000", 1745022059999, "283194.52737900", 897, "86.06180000", "136468.61142300", "0"], [1745022060000, "1586.05000000", "1586.64000000", "1585.12000000", "1586.36000000", "193.57750000", 1745022119999, "307009.42646200", 944, "132.19740000", "209661.79115100", "0"], [1745022120000, "1586.37000000", "1586.70000000", "1586.05000000", "1586.34000000", "54.08570000", 1745022179999, "85797.48948500", 442, "26.04280000", "41310.29910700", "0"], [1745022180000, "1586.33000000", "1588.02000000", "1586.30000000", "1587.78000000", "517.37200000", 1745022239999, "821143.59220300", 844, "446.86930000", "709220.66735700", "0"], [1745022240000, "1587.79000000", "1587.79000000", "1587.13000000", "1587.13000000", "36.07050000", 1745022299999, "57263.03925600", 261, "7.05880000", "11204.24330500", "0"], [1745022300000, "1587.13000000", "1587.28000000", "1587.04000000", "1587.04000000", "46.55940000", 1745022359999, "73897.52063200", 196, "16.60760000", "26358.81608900", "0"], [1745022360000, "1587.04000000", "1587.04000000", "1586.60000000", "1586.66000000", "116.44030000", 1745022419999, "184753.84845000", 313, "88.23470000", "139996.30732700", "0"], [1745022420000, "1586.66000000", "1586.66000000", "1586.25000000", "1586.26000000", "57.07340000", 1745022479999, "90551.14843600", 180, "2.90770000", "4612.68023400", "0"], [1745022480000, "1586.25000000", "1586.26000000", "1585.75000000", "1585.83000000", "60.00500000", 1745022539999, "95167.12091800", 319, "20.11100000", "31893.53084300", "0"], [1745022540000, "1585.82000000", "1585.87000000", "1585.68000000", "1585.87000000", "57.31650000", 1745022599999, "90891.72805500", 167, "25.12500000", "39841.89212000", "0"], [1745022600000, "1585.87000000", "1588.25000000", "1585.87000000", "1587.41000000", "443.07290000", 1745022659999, "703117.99443500", 1103, "351.71520000", "558102.13575200", "0"], [1745022660000, "1587.42000000", "1587.42000000", "1587.05000000", "1587.07000000", "24.54900000", 1745022719999, "38964.02085100", 230, "13.37270000", "21224.66815800", "0"], [1745022720000, "1587.07000000", "1587.82000000", "1587.06000000", "1587.82000000", "92.72090000", 1745022779999, "147164.85200200", 564, "62.14590000", "98636.52259900", "0"], [1745022780000, "1587.82000000", "1588.79000000", "1587.82000000", "1588.79000000", "69.43340000", 1745022839999, "110277.44157900", 740, "56.49640000", "89730.40605100", "0"], [1745022840000, "1588.80000000", "1590.21000000", "1588.80000000", "1589.46000000", "111.74210000", 1745022899999, "177620.55130100", 857, "62.14950000", "98779.26937900", "0"], [1745022900000, "1589.46000000", "1589.46000000", "1589.14000000", "1589.40000000", "47.81960000", 1745022959999, "76001.27470000", 327, "30.69240000", "48779.73189100", "0"], [1745022960000, "1589.40000000", "1589.75000000", "1589.15000000", "1589.66000000", "93.17400000", 1745023019999, "148102.01236100", 413, "52.01580000", "82677.99459500", "0"], [1745023020000, "1589.66000000", "1589.66000000", "1588.94000000", "1589.20000000", "108.25950000", 1745023079999, "172053.27507300", 337, "49.96590000", "79400.46420900", "0"], [1745023080000, "1589.19000000", "1589.19000000", "1588.93000000", "1589.05000000", "94.99300000", 1745023139999, "150951.71766500", 301, "38.88260000", "61784.19831100", "0"], [1745023140000, "1589.05000000", "1589.12000000", "1588.58000000", "1588.58000000", "70.39590000", 1745023199999, "111852.94554600", 317, "14.87730000", "23639.66768200", "0"], [1745023200000, "1588.59000000", "1588.59000000", "1588.40000000", "1588.40000000", "30.66430000", 1745023259999, "48712.06507400", 103, "4.69410000", "7456.42365300", "0"], [1745023260000, "1588.40000000", "1589.30000000", "1588.40000000", "1588.80000000", "95.86120000", 1745023319999, "152297.96450000", 465, "72.67780000", "115457.04385500", "0"], [1745023320000, "1588.81000000", "1589.14000000", "1588.80000000", "1589.05000000", "30.41480000", 1745023379999, "48323.87376700", 188, "21.59710000", "34314.11883900", "0"], [1745023380000, "1589.05000000", "1589.40000000", "1588.77000000", "1588.77000000", "42.84830000", 1745023439999, "68093.53019200", 437, "34.42850000", "54713.50598000", "0"], [1745023440000, "1588.78000000", "1588.78000000", "1588.56000000", "1588.56000000", "23.73950000", 1745023499999, "37716.27012700", 162, "1.52440000", "2421.87755900", "0"], [1745023500000, "1588.57000000", "1588.78000000", "1588.52000000", "1588.77000000", "66.15190000", 1745023559999, "105093.89291000", 321, "47.88840000", "76077.82903600", "0"], [1745023560000, "1588.77000000", "1589.51000000", "1588.76000000", "1589.50000000", "42.30420000", 1745023619999, "67228.89339600", 318, "36.93200000", "58691.79422100", "0"], [1745023620000, "1589.51000000", "1589.53000000", "1588.14000000", "1588.20000000", "91.19630000", 1745023679999, "144908.48681400", 588, "10.20210000", "16213.09961500", "0"], [1745023680000, "1588.19000000", "1588.19000000", "1587.30000000", "1587.31000000", "50.24460000", 1745023739999, "79777.27082000", 557, "10.73960000", "17052.14757500", "0"], [1745023740000, "1587.31000000", "1587.89000000", "1587.30000000", "1587.61000000", "52.13480000", 1745023799999, "82762.33061900", 289, "27.20880000", "43192.59480600", "0"], [1745023800000, "1587.62000000", "1588.08000000", "1587.29000000", "1588.08000000", "63.85340000", 1745023859999, "101372.32989400", 394, "26.89550000", "42697.41645000", "0"], [1745023860000, "1588.08000000", "1588.20000000", "1587.64000000", "1588.19000000", "58.19770000", 1745023919999, "92410.42953800", 427, "43.21430000", "68618.52947900", "0"], [1745023920000, "1588.19000000", "1588.20000000", "1587.67000000", "1587.73000000", "53.96670000", 1745023979999, "85692.50365600", 462, "23.15140000", "36758.39001300", "0"], [1745023980000, "1587.73000000", "1587.73000000", "1586.81000000", "1586.81000000", "68.98290000", 1745024039999, "109498.02547000", 387, "9.37480000", "14880.84505300", "0"], [1745024040000, "1586.80000000", "1587.08000000", "1586.57000000", "1587.07000000", "31.06440000", 1745024099999, "49289.15584900", 264, "16.09300000", "25533.66835400", "0"], [1745024100000, "1587.07000000", "1587.07000000", "1586.77000000", "1586.79000000", "23.26710000", 1745024159999, "36920.17270200", 192, "17.88130000", "28373.84481000", "0"], [1745024160000, "1586.79000000", "1586.89000000", "1586.18000000", "1586.42000000", "81.88750000", 1745024219999, "129915.85560500", 512, "55.14720000", "87493.59132000", "0"], [1745024220000, "1586.43000000", "1587.00000000", "1586.42000000", "1586.71000000", "36.99950000", 1745024279999, "58706.36306100", 292, "26.83850000", "42582.51591600", "0"], [1745024280000, "1586.70000000", "1586.99000000", "1586.47000000", "1586.47000000", "50.43920000", 1745024339999, "80033.80108200", 306, "15.06220000", "23899.12171600", "0"], [1745024340000, "1586.47000000", "1586.47000000", "1585.94000000", "1586.21000000", "68.25110000", 1745024399999, "108252.43376800", 428, "28.34280000", "44953.52389600", "0"], [1745024400000, "1586.21000000", "1586.53000000", "1586.21000000", "1586.30000000", "40.45260000", 1745024459999, "64173.65232100", 279, "21.85720000", "34672.62531600", "0"], [1745024460000, "1586.30000000", "1586.53000000", "1585.80000000", "1586.53000000", "115.88870000", 1745024519999, "183807.09501600", 551, "77.40680000", "122773.28725300", "0"], [1745024520000, "1586.52000000", "1586.97000000", "1586.52000000", "1586.95000000", "94.54900000", 1745024579999, "150027.98404400", 434, "47.74720000", "75761.96208800", "0"], [1745024580000, "1586.95000000", "1586.95000000", "1586.57000000", "1586.94000000", "60.29710000", 1745024639999, "95677.54462500", 337, "32.65900000", "51819.05556800", "0"], [1745024640000, "1586.93000000", "1587.54000000", "1586.93000000", "1587.54000000", "62.53280000", 1745024699999, "99250.11958700", 323, "41.45240000", "65791.96385600", "0"], [1745024700000, "1587.53000000", "1588.49000000", "1587.53000000", "1588.15000000", "122.84380000", 1745024759999, "195063.80175500", 534, "33.46370000", "53137.10406900", "0"], [1745024760000, "1588.14000000", "1588.15000000", "1587.41000000", "1588.07000000", "84.32100000", 1745024819999, "133875.78868100", 534, "66.98220000", "106346.35802500", "0"], [1745024820000, "1588.08000000", "1589.12000000", "1588.07000000", "1588.52000000", "121.65670000", 1745024879999, "193260.92527400", 602, "79.61700000", "126461.15410900", "0"], [1745024880000, "1588.52000000", "1588.57000000", "1588.29000000", "1588.57000000", "24.34870000", 1745024939999, "38675.85218000", 287, "16.60600000", "26376.93942000", "0"], [1745024940000, "1588.56000000", "1589.15000000", "1588.29000000", "1588.30000000", "81.29790000", 1745024999999, "129162.08551500", 487, "51.60160000", "81975.35862300", "0"], [1745025000000, "1588.30000000", "1589.15000000", "1588.29000000", "1589.14000000", "83.67820000", 1745025059999, "132942.51165700", 472, "50.30180000", "79909.69469000", "0"], [1745025060000, "1589.15000000", "1589.44000000", "1589.01000000", "1589.01000000", "87.41780000", 1745025119999, "138932.03037400", 393, "37.88130000", "60201.14070200", "0"], [1745025120000, "1589.01000000", "1589.20000000", "1589.00000000", "1589.20000000", "41.06470000", 1745025179999, "65257.93962300", 148, "37.69430000", "59901.76015000", "0"], [1745025180000, "1589.20000000", "1589.20000000", "1588.61000000", "1588.61000000", "53.69970000", 1745025239999, "85331.19100900", 319, "4.84940000", "7705.77371200", "0"], [1745025240000, "1588.61000000", "1589.12000000", "1588.60000000", "1588.78000000", "83.22950000", 1745025299999, "132238.73918900", 323, "61.23020000", "97282.34495500", "0"], [1745025300000, "1588.78000000", "1589.10000000", "1588.78000000", "1589.09000000", "124.09650000", 1745025359999, "197179.52546500", 251, "101.98370000", "162040.36669700", "0"], [1745025360000, "1589.09000000", "1590.21000000", "1589.09000000", "1589.87000000", "387.52250000", 1745025419999, "615979.84305900", 680, "345.04150000", "548439.80790200", "0"], [1745025420000, "1589.87000000", "1590.10000000", "1589.53000000", "1589.66000000", "56.61190000", 1745025479999, "90006.24506700", 355, "22.58410000", "35902.78424300", "0"], [1745025480000, "1589.67000000", "1589.74000000", "1589.59000000", "1589.61000000", "61.03650000", 1745025539999, "97028.22366700", 180, "52.75530000", "83863.87415700", "0"], [1745025540000, "1589.60000000", "1589.61000000", "1588.45000000", "1588.45000000", "58.85270000", 1745025599999, "93533.82716700", 423, "23.19160000", "36853.91963100", "0"], [1745025600000, "1588.45000000", "1588.85000000", "1588.44000000", "1588.84000000", "83.98320000", 1745025659999, "133416.63205700", 217, "63.67880000", "101159.19304100", "0"], [1745025660000, "1588.84000000", "1589.13000000", "1588.84000000", "1589.13000000", "62.87710000", 1745025719999, "99904.58766500", 216, "47.29750000", "75149.36670500", "0"], [1745025720000, "1589.12000000", "1589.25000000", "1588.41000000", "1588.41000000", "66.78060000", 1745025779999, "106102.92968600", 525, "39.40920000", "62615.25083400", "0"], [1745025780000, "1588.40000000", "1588.42000000", "1588.00000000", "1588.42000000", "47.55010000", 1745025839999, "75520.09237700", 359, "28.63760000", "45483.22089300", "0"], [1745025840000, "1588.41000000", "1589.10000000", "1588.41000000", "1589.09000000", "50.17660000", 1745025899999, "79712.37159600", 359, "39.27880000", "62395.79604800", "0"], [1745025900000, "1589.09000000", "1589.64000000", "1589.00000000", "1589.01000000", "88.22640000", 1745025959999, "140223.46226000", 511, "36.70940000", "58336.21803000", "0"], [1745025960000, "1589.02000000", "1589.40000000", "1589.02000000", "1589.15000000", "65.60420000", 1745026019999, "104256.10472900", 312, "30.09880000", "47829.10820000", "0"], [1745026020000, "1589.14000000", "1590.59000000", "1589.14000000", "1590.41000000", "283.54640000", 1745026079999, "450802.00770200", 585, "227.03950000", "360932.66707800", "0"], [1745026080000, "1590.41000000", "1590.59000000", "1590.30000000", "1590.30000000", "49.48280000", 1745026139999, "78698.88336200", 212, "17.00990000", "27052.59391100", "0"], [1745026140000, "1590.31000000", "1590.32000000", "1589.72000000", "1589.72000000", "92.82490000", 1745026199999, "147608.06489200", 337, "33.27080000", "52910.49297900", "0"], [1745026200000, "1589.73000000", "1590.00000000", "1589.72000000", "1589.94000000", "34.40050000", 1745026259999, "54692.23342600", 195, "22.59010000", "35914.83966600", "0"], [1745026260000, "1589.94000000", "1589.94000000", "1589.42000000", "1589.69000000", "84.66680000", 1745026319999, "134577.42016800", 360, "52.94490000", "84153.65628600", "0"], [1745026320000, "1589.69000000", "1590.80000000", "1589.69000000", "1590.71000000", "157.13560000", 1745026379999, "249899.16397200", 394, "148.88790000", "236782.30904100", "0"], [1745026380000, "1590.70000000", "1590.86000000", "1590.53000000", "1590.53000000", "97.27280000", 1745026439999, "154731.09266700", 380, "69.63160000", "110762.31368800", "0"], [1745026440000, "1590.52000000", "1590.52000000", "1588.76000000", "1588.77000000", "65.43810000", 1745026499999, "104024.46903200", 669, "29.56010000", "46992.63747400", "0"], [1745026500000, "1588.77000000", "1588.77000000", "1588.10000000", "1588.37000000", "83.19600000", 1745026559999, "132153.30221900", 498, "17.47680000", "27758.64310600", "0"], [1745026560000, "1588.37000000", "1589.22000000", "1588.36000000", "1589.21000000", "129.47600000", 1745026619999, "205698.66801700", 525, "114.76070000", "182315.28273600", "0"], [1745026620000, "1589.22000000", "1589.23000000", "1587.91000000", "1587.91000000", "265.84680000", 1745026679999, "422308.28696000", 591, "28.01860000", "44498.89811700", "0"], [1745026680000, "1587.91000000", "1588.30000000", "1587.91000000", "1588.30000000", "110.25860000", 1745026739999, "175105.33267200", 268, "49.42530000", "78490.36440500", "0"], [1745026740000, "1588.29000000", "1588.71000000", "1588.29000000", "1588.71000000", "56.25170000", 1745026799999, "89348.57182800", 233, "51.39750000", "81638.13900100", "0"], [1745026800000, "1588.70000000", "1588.94000000", "1588.40000000", "1588.93000000", "65.45450000", 1745026859999, "103977.98443200", 357, "49.21930000", "78186.19124200", "0"], [1745026860000, "1588.94000000", "1589.20000000", "1588.87000000", "1588.97000000", "90.55500000", 1745026919999, "143890.03132000", 420, "43.90560000", "69763.66758500", "0"], [1745026920000, "1588.97000000", "1588.97000000", "1588.96000000", "1588.97000000", "23.35630000", 1745026979999, "37112.45082800", 65, "22.43800000", "35653.30886000", "0"], [1745026980000, "1588.97000000", "1588.97000000", "1588.23000000", "1588.24000000", "95.95580000", 1745027039999, "152439.00521500", 370, "4.31270000", "6851.82545600", "0"], [1745027040000, "1588.24000000", "1588.24000000", "1587.92000000", "1588.06000000", "92.26950000", 1745027099999, "146528.93019000", 472, "53.35630000", "84730.75456200", "0"], [1745027100000, "1588.05000000", "1588.07000000", "1587.78000000", "1587.78000000", "35.51470000", 1745027159999, "56394.57414400", 310, "19.61190000", "31142.18994300", "0"], [1745027160000, "1587.78000000", "1587.78000000", "1587.18000000", "1587.50000000", "79.35640000", 1745027219999, "125973.24965400", 396, "33.06080000", "52476.69747500", "0"], [1745027220000, "1587.50000000", "1587.50000000", "1587.13000000", "1587.14000000", "54.97950000", 1745027279999, "87269.46468800", 208, "9.20300000", "14607.24710200", "0"], [1745027280000, "1587.14000000", "1587.14000000", "1587.00000000", "1587.00000000", "23.59270000", 1745027339999, "37444.34899600", 131, "10.71180000", "17000.86292400", "0"], [1745027340000, "1587.01000000", "1587.48000000", "1587.00000000", "1587.33000000", "123.69070000", 1745027399999, "196303.60557800", 298, "107.32420000", "170326.56731300", "0"], [1745027400000, "1587.33000000", "1587.33000000", "1586.70000000", "1586.90000000", "61.78320000", 1745027459999, "98044.54049700", 402, "41.87060000", "66440.91697100", "0"], [1745027460000, "1586.91000000", "1589.61000000", "1586.91000000", "1589.43000000", "359.56880000", 1745027519999, "571254.09044700", 893, "306.52350000", "486980.05249600", "0"], [1745027520000, "1589.42000000", "1589.43000000", "1588.41000000", "1588.42000000", "29.62020000", 1745027579999, "47058.98545700", 382, "6.31700000", "10036.70880200", "0"], [1745027580000, "1588.42000000", "1588.43000000", "1588.42000000", "1588.43000000", "15.35190000", 1745027639999, "24385.32494200", 64, "7.60650000", "12082.37667400", "0"], [1745027640000, "1588.43000000", "1588.43000000", "1588.31000000", "1588.34000000", "44.79010000", 1745027699999, "71142.47506900", 180, "25.51020000", "40518.86301000", "0"], [1745027700000, "1588.35000000", "1588.43000000", "1588.31000000", "1588.32000000", "51.45350000", 1745027759999, "81727.79194500", 218, "24.57840000", "39039.22502700", "0"], [1745027760000, "1588.32000000", "1588.32000000", "1588.10000000", "1588.20000000", "87.73070000", 1745027819999, "139333.11837700", 179, "17.18920000", "27299.34477100", "0"], [1745027820000, "1588.20000000", "1590.16000000", "1588.19000000", "1590.10000000", "253.07030000", 1745027879999, "402140.90852600", 727, "197.41450000", "313666.00284400", "0"], [1745027880000, "1590.09000000", "1590.10000000", "1589.68000000", "1590.05000000", "32.63920000", 1745027939999, "51891.75112400", 252, "15.75810000", "25052.83730800", "0"], [1745027940000, "1590.05000000", "1590.05000000", "1590.04000000", "1590.05000000", "24.82090000", 1745027999999, "39466.37315200", 112, "14.93160000", "23741.99058000", "0"], [1745028000000, "1590.04000000", "1590.57000000", "1589.87000000", "1589.88000000", "119.38330000", 1745028059999, "189839.82636000", 603, "67.07470000", "106655.27071200", "0"], [1745028060000, "1589.87000000", "1589.87000000", "1589.01000000", "1589.31000000", "129.99210000", 1745028119999, "206600.42363600", 674, "36.47930000", "57971.76081900", "0"], [1745028120000, "1589.31000000", "1589.31000000", "1588.70000000", "1588.71000000", "35.22120000", 1745028179999, "55965.70443900", 286, "11.62220000", "18468.24246200", "0"], [1745028180000, "1588.71000000", "1588.71000000", "1588.46000000", "1588.47000000", "25.12690000", 1745028239999, "39915.87433400", 150, "5.86300000", "9313.51501800", "0"], [1745028240000, "1588.46000000", "1588.46000000", "1588.07000000", "1588.08000000", "40.37370000", 1745028299999, "64120.27129800", 303, "12.19980000", "19375.22990700", "0"], [1745028300000, "1588.08000000", "1588.08000000", "1588.07000000", "1588.08000000", "17.76580000", 1745028359999, "28213.50965200", 72, "17.56460000", "27893.98996800", "0"], [1745028360000, "1588.07000000", "1588.08000000", "1587.70000000", "1588.07000000", "177.44830000", 1745028419999, "281785.89157400", 518, "111.36050000", "176840.78644500", "0"], [1745028420000, "1588.07000000", "1588.08000000", "1588.07000000", "1588.07000000", "22.48630000", 1745028479999, "35709.92960700", 94, "11.11660000", "17654.05012800", "0"], [1745028480000, "1588.08000000", "1588.98000000", "1588.03000000", "1588.51000000", "145.01240000", 1745028539999, "230344.25230600", 569, "112.92410000", "179368.45771800", "0"], [1745028540000, "1588.50000000", "1590.49000000", "1588.35000000", "1590.49000000", "100.95110000", 1745028599999, "160441.46640500", 788, "58.31090000", "92689.03525000", "0"], [1745028600000, "1590.49000000", "1591.59000000", "1590.48000000", "1591.48000000", "125.03130000", 1745028659999, "198951.48894400", 938, "74.88880000", "119162.43524600", "0"], [1745028660000, "1591.49000000", "1596.14000000", "1591.48000000", "1595.61000000", "694.57760000", 1745028719999, "1107104.35078700", 3214, "476.43030000", "759235.02009600", "0"], [1745028720000, "1595.60000000", "1596.27000000", "1594.80000000", "1595.32000000", "696.85970000", 1745028779999, "1111913.56815600", 2895, "478.79080000", "763960.60466800", "0"], [1745028780000, "1595.32000000", "1596.34000000", "1593.36000000", "1594.22000000", "841.36840000", 1745028839999, "1341965.40118000", 2864, "305.70970000", "487596.96447200", "0"], [1745028840000, "1594.22000000", "1594.22000000", "1591.66000000", "1591.99000000", "399.50580000", 1745028899999, "636180.18251700", 1701, "99.25780000", "158021.38353600", "0"], [1745028900000, "1591.99000000", "1592.88000000", "1591.99000000", "1592.61000000", "290.52820000", 1745028959999, "462705.65940400", 1392, "122.63000000", "195292.84720300", "0"], [1745028960000, "1592.61000000", "1592.61000000", "1592.20000000", "1592.60000000", "101.22170000", 1745029019999, "161189.83482300", 506, "31.50770000", "50173.73010600", "0"], [1745029020000, "1592.59000000", "1592.60000000", "1591.92000000", "1592.16000000", "354.75490000", 1745029079999, "564948.48956600", 644, "47.33460000", "75364.16974500", "0"], [1745029080000, "1592.16000000", "1592.60000000", "1591.62000000", "1592.60000000", "105.35640000", 1745029139999, "167741.17959700", 675, "79.14620000", "126013.88708300", "0"], [1745029140000, "1592.59000000", "1592.99000000", "1592.00000000", "1592.01000000", "117.59680000", 1745029199999, "187289.17088200", 677, "85.74910000", "136568.39260600", "0"], [1745029200000, "1592.01000000", "1592.29000000", "1591.56000000", "1592.16000000", "94.01820000", 1745029259999, "149670.43002300", 710, "50.83340000", "80920.04480200", "0"], [1745029260000, "1592.17000000", "1593.33000000", "1591.80000000", "1593.08000000", "243.43640000", 1745029319999, "387643.51205800", 1167, "218.48620000", "347907.76004300", "0"], [1745029320000, "1593.07000000", "1593.07000000", "1592.37000000", "1592.84000000", "94.52100000", 1745029379999, "150528.56059000", 777, "68.11180000", "108467.70052600", "0"], [1745029380000, "1592.84000000", "1592.84000000", "1592.54000000", "1592.79000000", "47.30480000", 1745029439999, "75340.93921400", 396, "25.73770000", "40990.64120000", "0"], [1745029440000, "1592.79000000", "1592.80000000", "1592.78000000", "1592.78000000", "60.48920000", 1745029499999, "96346.65046600", 111, "8.24760000", "13136.75500800", "0"], [1745029500000, "1592.79000000", "1593.15000000", "1592.65000000", "1593.00000000", "264.46330000", 1745029559999, "421256.37855800", 393, "140.89020000", "224407.39991800", "0"], [1745029560000, "1593.00000000", "1594.71000000", "1593.00000000", "1594.49000000", "458.82130000", 1745029619999, "731182.73373300", 1137, "298.10830000", "475019.29666000", "0"], [1745029620000, "1594.49000000", "1595.69000000", "1594.49000000", "1595.08000000", "247.70830000", 1745029679999, "395157.05944400", 1077, "162.21540000", "258761.34382100", "0"], [1745029680000, "1595.08000000", "1595.74000000", "1595.08000000", "1595.23000000", "268.89620000", 1745029739999, "429021.57672200", 638, "241.47510000", "385269.61503300", "0"], [1745029740000, "1595.23000000", "1595.43000000", "1594.70000000", "1594.71000000", "107.25600000", 1745029799999, "171091.66495800", 498, "43.21510000", "68936.80469800", "0"], [1745029800000, "1594.71000000", "1595.01000000", "1593.84000000", "1593.85000000", "96.94150000", 1745029859999, "154544.33428300", 698, "25.48030000", "40628.78164200", "0"], [1745029860000, "1593.85000000", "1594.47000000", "1592.60000000", "1592.61000000", "251.85460000", 1745029919999, "401446.74922800", 946, "158.74120000", "253028.77124300", "0"], [1745029920000, "1592.61000000", "1592.61000000", "1591.20000000", "1591.38000000", "155.21940000", 1745029979999, "247052.27158800", 1024, "99.02170000", "157598.93425800", "0"], [1745029980000, "1591.39000000", "1591.52000000", "1591.15000000", "1591.16000000", "79.04370000", 1745030039999, "125788.33825900", 302, "27.74990000", "44159.55200900", "0"], [1745030040000, "1591.15000000", "1591.51000000", "1591.15000000", "1591.51000000", "126.08510000", 1745030099999, "200644.59253000", 388, "103.96450000", "165444.55877500", "0"], [1745030100000, "1591.51000000", "1592.40000000", "1591.11000000", "1592.24000000", "332.03050000", 1745030159999, "528520.13603300", 991, "66.02210000", "105101.64450800", "0"], [1745030160000, "1592.23000000", "1593.08000000", "1592.23000000", "1592.87000000", "91.16620000", 1745030219999, "145206.99966300", 604, "45.19100000", "71968.28812700", "0"], [1745030220000, "1592.86000000", "1593.00000000", "1592.63000000", "1592.78000000", "61.03480000", 1745030279999, "97217.12075100", 452, "38.46210000", "61263.22977700", "0"], [1745030280000, "1592.78000000", "1592.79000000", "1592.45000000", "1592.46000000", "79.20900000", 1745030339999, "126145.04637400", 433, "61.31650000", "97648.44821000", "0"], [1745030340000, "1592.46000000", "1592.78000000", "1592.27000000", "1592.29000000", "103.82980000", 1745030399999, "165346.20195300", 326, "64.21130000", "102248.21769200", "0"], [1745030400000, "1592.29000000", "1592.29000000", "1591.51000000", "1592.22000000", "103.63090000", 1745030459999, "164987.45219400", 536, "30.83020000", "49082.44265200", "0"], [1745030460000, "1592.22000000", "1592.78000000", "1592.21000000", "1592.33000000", "135.02360000", 1745030519999, "215024.21283100", 436, "71.58060000", "113979.85425600", "0"], [1745030520000, "1592.33000000", "1592.33000000", "1591.65000000", "1591.65000000", "59.34050000", 1745030579999, "94461.11706500", 486, "42.64240000", "67878.73604800", "0"], [1745030580000, "1591.65000000", "1591.65000000", "1591.20000000", "1591.30000000", "42.44510000", 1745030639999, "67548.77098900", 230, "7.37400000", "11734.06001900", "0"], [1745030640000, "1591.29000000", "1591.51000000", "1591.26000000", "1591.26000000", "128.16290000", 1745030699999, "203953.01669000", 412, "114.92190000", "182880.83274400", "0"], [1745030700000, "1591.27000000", "1591.76000000", "1591.26000000", "1591.76000000", "115.23950000", 1745030759999, "183409.45412500", 429, "54.40250000", "86581.32995300", "0"], [1745030760000, "1591.76000000", "1592.47000000", "1591.76000000", "1592.39000000", "231.48030000", 1745030819999, "368529.50226000", 379, "222.27380000", "353870.88297600", "0"], [1745030820000, "1592.40000000", "1593.10000000", "1592.29000000", "1592.79000000", "135.81810000", 1745030879999, "216340.53385400", 449, "35.48610000", "56512.75807100", "0"], [1745030880000, "1592.79000000", "1592.80000000", "1592.32000000", "1592.68000000", "79.63940000", 1745030939999, "126833.24698100", 343, "31.68260000", "50453.58298600", "0"], [1745030940000, "1592.67000000", "1592.68000000", "1592.67000000", "1592.67000000", "24.47010000", 1745030999999, "38973.01581200", 73, "22.16450000", "35300.95586000", "0"], [1745031000000, "1592.68000000", "1592.68000000", "1592.67000000", "1592.67000000", "42.71500000", 1745031059999, "68031.24591800", 70, "34.68680000", "55244.97262400", "0"], [1745031060000, "1592.68000000", "1592.68000000", "1592.28000000", "1592.51000000", "46.33900000", 1745031119999, "73794.34921800", 338, "18.55410000", "29545.86269700", "0"], [1745031120000, "1592.50000000", "1592.51000000", "1592.29000000", "1592.42000000", "58.27890000", 1745031179999, "92800.99158100", 240, "29.95940000", "47705.53517500", "0"], [1745031180000, "1592.42000000", "1592.50000000", "1592.16000000", "1592.17000000", "53.46820000", 1745031239999, "85139.57469500", 258, "4.14720000", "6604.02080800", "0"], [1745031240000, "1592.16000000", "1592.21000000", "1592.16000000", "1592.20000000", "128.91510000", 1745031299999, "205258.29651900", 196, "113.69420000", "181023.68015100", "0"], [1745031300000, "1592.21000000", "1592.53000000", "1592.00000000", "1592.38000000", "81.09320000", 1745031359999, "129116.36368500", 381, "68.87160000", "109657.04887700", "0"], [1745031360000, "1592.38000000", "1592.72000000", "1592.37000000", "1592.71000000", "48.44720000", 1745031419999, "77155.75908600", 198, "32.88900000", "52376.43521600", "0"], [1745031420000, "1592.72000000", "1592.72000000", "1592.28000000", "1592.65000000", "131.85300000", 1745031479999, "209987.56937000", 317, "19.46370000", "30997.71312600", "0"], [1745031480000, "1592.64000000", "1593.03000000", "1592.49000000", "1592.67000000", "283.20380000", 1745031539999, "451055.18524200", 481, "209.78850000", "334130.02460100", "0"], [1745031540000, "1592.68000000", "1592.68000000", "1592.34000000", "1592.34000000", "57.39660000", 1745031599999, "91410.43677100", 191, "7.85120000", "12504.16016900", "0"], [1745031600000, "1592.35000000", "1593.35000000", "1592.35000000", "1592.44000000", "216.53720000", 1745031659999, "344914.94203800", 815, "158.17900000", "251952.46986100", "0"], [1745031660000, "1592.43000000", "1592.57000000", "1592.21000000", "1592.22000000", "51.51970000", 1745031719999, "82039.72249900", 302, "28.02960000", "44632.52605100", "0"], [1745031720000, "1592.22000000", "1593.00000000", "1592.21000000", "1593.00000000", "62.90310000", 1745031779999, "100178.34991000", 231, "45.24430000", "72056.32319100", "0"], [1745031780000, "1593.00000000", "1593.63000000", "1593.00000000", "1593.08000000", "64.88430000", 1745031839999, "103378.36165700", 417, "47.03860000", "74943.27281200", "0"], [1745031840000, "1593.08000000", "1593.61000000", "1593.08000000", "1593.61000000", "111.13960000", 1745031899999, "177074.57967700", 311, "97.69530000", "155655.40008600", "0"], [1745031900000, "1593.60000000", "1593.90000000", "1593.60000000", "1593.90000000", "35.28840000", 1745031959999, "56241.52680700", 169, "23.23850000", "37036.67262200", "0"], [1745031960000, "1593.89000000", "1593.99000000", "1593.20000000", "1593.54000000", "162.58220000", 1745032019999, "259099.96170400", 533, "99.85980000", "159136.32870800", "0"], [1745032020000, "1593.54000000", "1593.86000000", "1593.54000000", "1593.66000000", "117.99370000", 1745032079999, "188061.06783800", 291, "33.64620000", "53624.66981500", "0"], [1745032080000, "1593.66000000", "1593.80000000", "1593.00000000", "1593.01000000", "152.36790000", 1745032139999, "242805.88696000", 521, "123.30350000", "196492.24764000", "0"], [1745032140000, "1593.00000000", "1594.16000000", "1593.00000000", "1593.81000000", "135.21360000", 1745032199999, "215460.84626500", 448, "96.51030000", "153783.88612500", "0"], [1745032200000, "1593.80000000", "1594.25000000", "1593.80000000", "1594.25000000", "73.42610000", 1745032259999, "117049.56834500", 249, "59.05590000", "94142.12812000", "0"], [1745032260000, "1594.24000000", "1597.00000000", "1594.24000000", "1596.31000000", "603.05810000", 1745032319999, "962269.26917300", 1410, "502.97210000", "802491.31850800", "0"], [1745032320000, "1596.30000000", "1596.30000000", "1594.23000000", "1595.23000000", "443.01860000", 1745032379999, "706631.44152000", 1466, "265.09550000", "422836.44573300", "0"], [1745032380000, "1595.23000000", "1595.29000000", "1593.30000000", "1593.30000000", "723.50690000", 1745032439999, "1153677.24426300", 1256, "367.22270000", "585595.97234700", "0"], [1745032440000, "1593.30000000", "1594.79000000", "1593.30000000", "1594.79000000", "164.58500000", 1745032499999, "262373.56600100", 670, "126.01630000", "200885.07534200", "0"], [1745032500000, "1594.78000000", "1596.60000000", "1594.78000000", "1596.02000000", "191.12790000", 1745032559999, "305039.47681600", 1233, "102.34760000", "163327.06364800", "0"], [1745032560000, "1596.02000000", "1596.60000000", "1596.02000000", "1596.58000000", "119.22220000", 1745032619999, "190307.11057800", 485, "103.07920000", "164539.20736700", "0"], [1745032620000, "1596.58000000", "1596.98000000", "1596.30000000", "1596.30000000", "121.49290000", 1745032679999, "193979.85373700", 836, "75.33200000", "120275.77750200", "0"], [1745032680000, "1596.31000000", "1596.59000000", "1596.10000000", "1596.26000000", "144.87930000", 1745032739999, "231298.99397300", 566, "22.56460000", "36019.46558200", "0"], [1745032740000, "1596.28000000", "1597.50000000", "1596.28000000", "1597.21000000", "416.31450000", 1745032799999, "664805.69237900", 686, "296.33540000", "473212.15214900", "0"], [1745032800000, "1597.20000000", "1598.17000000", "1597.20000000", "1598.11000000", "260.54460000", 1745032859999, "416275.44640600", 835, "156.09180000", "249393.65433000", "0"], [1745032860000, "1598.10000000", "1599.44000000", "1598.10000000", "1598.90000000", "428.40240000", 1745032919999, "684930.47554300", 1200, "311.47640000", "497986.07041600", "0"], [1745032920000, "1598.89000000", "1598.89000000", "1598.10000000", "1598.18000000", "101.75720000", 1745032979999, "162651.72689200", 641, "36.37480000", "58137.14951400", "0"], [1745032980000, "1598.18000000", "1598.18000000", "1597.43000000", "1597.70000000", "439.35130000", 1745033039999, "702013.30571400", 474, "53.43200000", "85367.61121900", "0"], [1745033040000, "1597.70000000", "1598.08000000", "1596.75000000", "1596.75000000", "128.85420000", 1745033099999, "205869.15592000", 677, "89.25790000", "142608.85219400", "0"], [1745033100000, "1596.72000000", "1597.24000000", "1596.32000000", "1596.33000000", "150.26630000", 1745033159999, "239932.97867600", 708, "28.26220000", "45128.43259300", "0"], [1745033160000, "1596.32000000", "1596.90000000", "1596.32000000", "1596.90000000", "94.03210000", 1745033219999, "150117.56903600", 259, "76.11740000", "121517.64027100", "0"], [1745033220000, "1596.90000000", "1597.69000000", "1596.89000000", "1597.29000000", "152.00170000", 1745033279999, "242802.61509700", 604, "81.41790000", "130039.96420000", "0"], [1745033280000, "1597.29000000", "1597.29000000", "1596.70000000", "1596.90000000", "57.62560000", 1745033339999, "92027.36871600", 334, "16.26580000", "25975.27415400", "0"], [1745033340000, "1596.90000000", "1597.69000000", "1596.72000000", "1597.60000000", "142.42060000", 1745033399999, "227436.54048300", 583, "103.03200000", "164533.98044100", "0"], [1745033400000, "1597.59000000", "1598.18000000", "1597.59000000", "1597.80000000", "266.05080000", 1745033459999, "425138.52647400", 631, "162.24120000", "259246.42736600", "0"], [1745033460000, "1597.81000000", "1598.29000000", "1597.51000000", "1598.20000000", "131.08430000", 1745033519999, "209463.01448600", 463, "102.17900000", "163275.40520500", "0"], [1745033520000, "1598.19000000", "1598.19000000", "1597.21000000", "1597.45000000", "108.81290000", 1745033579999, "173828.47417900", 582, "61.67830000", "98520.33657300", "0"], [1745033580000, "1597.45000000", "1598.51000000", "1597.45000000", "1597.80000000", "194.14190000", 1745033639999, "310265.52140000", 983, "71.56340000", "114363.85593100", "0"], [1745033640000, "1597.80000000", "1598.66000000", "1597.80000000", "1598.64000000", "102.34880000", 1745033699999, "163599.02898000", 463, "35.61440000", "56921.98963000", "0"], [1745033700000, "1598.64000000", "1599.50000000", "1598.05000000", "1599.50000000", "147.79260000", 1745033759999, "236283.07753000", 754, "128.74250000", "205830.98542200", "0"], [1745033760000, "1599.50000000", "1600.26000000", "1598.54000000", "1598.66000000", "569.99380000", 1745033819999, "911814.60089700", 1772, "349.04200000", "558393.61532300", "0"], [1745033820000, "1598.66000000", "1599.00000000", "1598.30000000", "1599.00000000", "50.70640000", 1745033879999, "81062.91430700", 455, "27.31440000", "43669.79122100", "0"], [1745033880000, "1599.00000000", "1599.70000000", "1598.83000000", "1598.83000000", "130.71790000", 1745033939999, "209043.04859800", 659, "65.74760000", "105137.39084400", "0"], [1745033940000, "1598.82000000", "1598.83000000", "1598.05000000", "1598.23000000", "185.89970000", 1745033999999, "297105.68397600", 581, "140.49780000", "224538.55770700", "0"], [1745034000000, "1598.23000000", "1599.10000000", "1598.23000000", "1598.24000000", "145.56510000", 1745034059999, "232706.46054200", 716, "93.88670000", "150084.78024000", "0"], [1745034060000, "1598.24000000", "1598.25000000", "1597.51000000", "1597.52000000", "108.06530000", 1745034119999, "172702.60911900", 441, "80.90900000", "129309.74805100", "0"], [1745034120000, "1597.52000000", "1597.52000000", "1596.80000000", "1596.80000000", "164.40730000", 1745034179999, "262574.79669300", 680, "41.59420000", "66426.51485600", "0"], [1745034180000, "1596.80000000", "1596.93000000", "1596.32000000", "1596.67000000", "125.87490000", 1745034239999, "200980.56111600", 498, "73.16720000", "116817.93840200", "0"], [1745034240000, "1596.68000000", "1596.68000000", "1596.38000000", "1596.59000000", "141.76390000", 1745034299999, "226337.47493500", 300, "23.54460000", "37590.08344500", "0"], [1745034300000, "1596.60000000", "1597.49000000", "1596.60000000", "1597.20000000", "120.38070000", 1745034359999, "192231.03788400", 540, "89.68100000", "143197.02911100", "0"], [1745034360000, "1597.20000000", "1597.88000000", "1597.19000000", "1597.79000000", "327.37600000", 1745034419999, "523001.17954500", 584, "250.71110000", "400527.18232400", "0"], [1745034420000, "1597.79000000", "1598.00000000", "1597.60000000", "1597.99000000", "125.54840000", 1745034479999, "200595.43243600", 367, "71.59650000", "114395.15406800", "0"], [1745034480000, "1598.00000000", "1598.63000000", "1597.99000000", "1598.46000000", "38.65340000", 1745034539999, "61777.07873800", 302, "25.31970000", "40465.80574200", "0"], [1745034540000, "1598.46000000", "1598.90000000", "1597.92000000", "1598.89000000", "111.07300000", 1745034599999, "177524.57841300", 484, "81.95590000", "130992.52078200", "0"], [1745034600000, "1598.90000000", "1599.40000000", "1598.73000000", "1598.90000000", "161.65630000", 1745034659999, "258484.21213400", 631, "131.41340000", "210122.19339600", "0"], [1745034660000, "1598.91000000", "1599.59000000", "1598.90000000", "1599.19000000", "169.77420000", 1745034719999, "271515.86259000", 601, "107.93150000", "172604.75087800", "0"], [1745034720000, "1599.20000000", "1599.20000000", "1599.06000000", "1599.06000000", "25.21790000", 1745034779999, "40326.86772000", 145, "12.06560000", "19294.81749800", "0"], [1745034780000, "1599.07000000", "1599.07000000", "1598.69000000", "1598.84000000", "32.72550000", 1745034839999, "52322.94766400", 287, "19.39710000", "31011.42434100", "0"], [1745034840000, "1598.84000000", "1598.84000000", "1598.03000000", "1598.05000000", "46.25240000", 1745034899999, "73928.31049400", 436, "9.40940000", "15040.10125700", "0"], [1745034900000, "1598.04000000", "1598.98000000", "1598.04000000", "1598.98000000", "190.57220000", 1745034959999, "304621.50601900", 480, "181.85260000", "290684.20531200", "0"], [1745034960000, "1598.98000000", "1599.24000000", "1598.79000000", "1598.80000000", "60.76870000", 1745035019999, "97174.76022600", 312, "5.73730000", "9174.12328100", "0"], [1745035020000, "1598.81000000", "1598.81000000", "1598.20000000", "1598.20000000", "51.51210000", 1745035079999, "82333.21528100", 352, "25.83320000", "41287.37336100", "0"], [1745035080000, "1598.19000000", "1598.19000000", "1597.74000000", "1597.75000000", "231.88050000", 1745035139999, "370512.39176300", 363, "208.52430000", "333188.54407400", "0"], [1745035140000, "1597.75000000", "1597.76000000", "1597.75000000", "1597.76000000", "13.53530000", 1745035199999, "21626.10533200", 73, "7.97570000", "12743.25443200", "0"], [1745035200000, "1597.75000000", "1598.64000000", "1597.75000000", "1598.63000000", "227.81850000", 1745035259999, "364083.93066100", 666, "164.40140000", "262724.35919600", "0"], [1745035260000, "1598.63000000", "1598.86000000", "1598.08000000", "1598.70000000", "96.51950000", 1745035319999, "154284.04228000", 722, "38.46890000", "61483.19459300", "0"], [1745035320000, "1598.71000000", "1599.25000000", "1598.27000000", "1598.27000000", "185.19320000", 1745035379999, "296051.99968600", 737, "91.08870000", "145611.74776300", "0"], [1745035380000, "1598.27000000", "1598.44000000", "1597.59000000", "1597.71000000", "645.49320000", 1745035439999, "1031559.59522300", 851, "526.12980000", "840817.89335700", "0"], [1745035440000, "1597.71000000", "1597.72000000", "1597.40000000", "1597.71000000", "86.57800000", 1745035499999, "138310.51194200", 473, "58.98560000", "94227.50732400", "0"], [1745035500000, "1597.70000000", "1598.25000000", "1597.70000000", "1598.25000000", "181.06910000", 1745035559999, "289347.68703800", 291, "66.33100000", "105997.00143800", "0"], [1745035560000, "1598.25000000", "1598.25000000", "1597.54000000", "1597.54000000", "47.34150000", 1745035619999, "75646.86278700", 371, "12.42670000", "19855.64478300", "0"], [1745035620000, "1597.53000000", "1598.01000000", "1597.33000000", "1597.34000000", "47.17270000", 1745035679999, "75364.85223700", 403, "34.15900000", "54575.21112200", "0"], [1745035680000, "1597.34000000", "1597.41000000", "1597.04000000", "1597.34000000", "236.94710000", 1745035739999, "378490.60408300", 437, "22.37730000", "35742.53123400", "0"], [1745035740000, "1597.33000000", "1597.34000000", "1597.00000000", "1597.01000000", "107.46590000", 1745035799999, "171638.72292500", 217, "66.29060000", "105871.80621100", "0"], [1745035800000, "1597.00000000", "1598.07000000", "1597.00000000", "1598.07000000", "114.82370000", 1745035859999, "183447.97767200", 473, "66.76780000", "106657.03505500", "0"], [1745035860000, "1598.08000000", "1599.65000000", "1598.08000000", "1599.19000000", "355.01950000", 1745035919999, "567746.43613300", 708, "269.44000000", "430886.55815000", "0"], [1745035920000, "1599.20000000", "1599.49000000", "1598.16000000", "1598.89000000", "184.90660000", 1745035979999, "295589.64290400", 841, "111.43980000", "178137.63642800", "0"], [1745035980000, "1598.89000000", "1598.96000000", "1598.74000000", "1598.96000000", "128.25420000", 1745036039999, "205051.86904500", 277, "79.39650000", "126936.63208900", "0"], [1745036040000, "1598.97000000", "1599.08000000", "1598.74000000", "1598.98000000", "102.37530000", 1745036099999, "163693.94058000", 401, "26.83050000", "42897.39331900", "0"], [1745036100000, "1598.97000000", "1599.88000000", "1598.97000000", "1599.33000000", "90.97070000", 1745036159999, "145499.57575500", 539, "58.70200000", "93882.74346500", "0"], [1745036160000, "1599.33000000", "1599.80000000", "1599.32000000", "1599.80000000", "76.94940000", 1745036219999, "123087.53079000", 540, "62.33820000", "99715.67454000", "0"], [1745036220000, "1599.80000000", "1600.13000000", "1599.58000000", "1600.05000000", "717.09110000", 1745036279999, "1147251.69505200", 927, "482.24580000", "771508.58612100", "0"], [1745036280000, "1600.05000000", "1600.21000000", "1599.64000000", "1599.93000000", "240.43770000", 1745036339999, "384671.48029000", 739, "144.63920000", "231399.31481400", "0"], [1745036340000, "1599.94000000", "1600.51000000", "1599.94000000", "1600.21000000", "83.58880000", 1745036399999, "133762.34481500", 590, "58.38160000", "93423.04572100", "0"], [1745036400000, "1600.21000000", "1600.70000000", "1600.07000000", "1600.23000000", "202.21290000", 1745036459999, "323606.07691100", 665, "151.56700000", "242551.09703500", "0"], [1745036460000, "1600.23000000", "1600.32000000", "1599.31000000", "1599.32000000", "174.21100000", 1745036519999, "278734.81399400", 597, "79.67660000", "127480.02275500", "0"], [1745036520000, "1599.32000000", "1599.76000000", "1599.32000000", "1599.75000000", "50.19880000", 1745036579999, "80294.50744400", 411, "39.38570000", "62996.76415100", "0"], [1745036580000, "1599.75000000", "1599.94000000", "1599.01000000", "1599.02000000", "77.54530000", 1745036639999, "124035.68429700", 433, "33.47990000", "53559.61033500", "0"], [1745036640000, "1599.02000000", "1599.47000000", "1598.80000000", "1599.47000000", "132.42000000", 1745036699999, "211736.10076000", 458, "74.87050000", "119713.87509800", "0"], [1745036700000, "1599.47000000", "1605.25000000", "1599.47000000", "1605.24000000", "1629.99670000", 1745036759999, "2611764.51822700", 4197, "1244.54070000", "1993880.56163300", "0"], [1745036760000, "1605.25000000", "1608.50000000", "1604.22000000", "1604.22000000", "1588.82680000", 1745036819999, "2552504.91774100", 4418, "999.16510000", "1605031.05469000", "0"], [1745036820000, "1604.23000000", "1607.60000000", "1604.13000000", "1606.28000000", "1011.08330000", 1745036879999, "1623923.13146200", 2642, "781.36570000", "1254793.72311600", "0"], [1745036880000, "1606.29000000", "1612.11000000", "1605.76000000", "1610.49000000", "2670.94000000", 1745036939999, "4298420.63407300", 5721, "1574.74080000", "2534289.11023800", "0"], [1745036940000, "1610.48000000", "1612.96000000", "1610.25000000", "1611.27000000", "652.17670000", 1745036999999, "1051107.81544800", 3705, "432.82080000", "697559.80508400", "0"], [1745037000000, "1611.27000000", "1612.49000000", "1609.80000000", "1611.14000000", "475.30040000", 1745037059999, "765713.47028800", 2152, "244.31020000", "393575.73429000", "0"], [1745037060000, "1611.15000000", "1613.48000000", "1610.00000000", "1610.26000000", "654.39880000", 1745037119999, "1054695.51529100", 3181, "411.66260000", "663463.40700000", "0"], [1745037120000, "1610.26000000", "1610.50000000", "1608.80000000", "1610.34000000", "400.08260000", 1745037179999, "643977.95024000", 1519, "296.71010000", "477585.45061800", "0"], [1745037180000, "1610.33000000", "1610.39000000", "1606.64000000", "1606.87000000", "594.17450000", 1745037239999, "955799.21379200", 1461, "323.83330000", "521197.00756100", "0"], [1745037240000, "1606.87000000", "1607.56000000", "1605.38000000", "1606.16000000", "409.42940000", 1745037299999, "657619.51389100", 1500, "174.35760000", "280019.75204200", "0"], [1745037300000, "1606.16000000", "1606.87000000", "1605.61000000", "1605.61000000", "168.45390000", 1745037359999, "270559.37231900", 777, "45.59080000", "73223.94039400", "0"], [1745037360000, "1605.62000000", "1606.00000000", "1605.30000000", "1605.43000000", "114.74090000", 1745037419999, "184244.01549500", 833, "62.49100000", "100342.64834600", "0"], [1745037420000, "1605.44000000", "1607.09000000", "1605.27000000", "1606.53000000", "241.03410000", 1745037479999, "387133.93234000", 952, "163.63350000", "262793.05415800", "0"], [1745037480000, "1606.54000000", "1606.76000000", "1606.16000000", "1606.67000000", "141.50790000", 1745037539999, "227326.66899000", 632, "94.70050000", "152128.43985000", "0"], [1745037540000, "1606.66000000", "1606.66000000", "1605.88000000", "1606.18000000", "177.83490000", 1745037599999, "285626.73405300", 621, "34.78020000", "55856.54615100", "0"], [1745037600000, "1606.19000000", "1607.90000000", "1606.18000000", "1607.71000000", "175.28570000", 1745037659999, "281686.00439200", 873, "138.68850000", "222866.98435000", "0"], [1745037660000, "1607.71000000", "1607.92000000", "1606.66000000", "1607.68000000", "227.75790000", 1745037719999, "366064.82710800", 1029, "132.67660000", "213226.95132600", "0"], [1745037720000, "1607.68000000", "1608.00000000", "1607.00000000", "1607.60000000", "320.64430000", 1745037779999, "515490.72878100", 977, "184.29120000", "296284.60571100", "0"], [1745037780000, "1607.61000000", "1608.00000000", "1607.00000000", "1607.32000000", "195.67210000", 1745037839999, "314537.55796700", 560, "167.48370000", "269222.36488500", "0"], [1745037840000, "1607.33000000", "1607.33000000", "1606.88000000", "1607.00000000", "530.85330000", 1745037899999, "853085.57073500", 252, "470.35560000", "755861.98700200", "0"], [1745037900000, "1607.00000000", "1607.01000000", "1606.28000000", "1606.57000000", "235.39080000", 1745037959999, "378204.81658300", 767, "125.37550000", "201429.54384100", "0"], [1745037960000, "1606.57000000", "1607.60000000", "1606.41000000", "1606.75000000", "134.35150000", 1745038019999, "215878.02628200", 661, "97.15070000", "156094.81485500", "0"], [1745038020000, "1606.76000000", "1607.20000000", "1606.64000000", "1607.01000000", "147.62100000", 1745038079999, "237206.29811000", 603, "102.93980000", "165407.82465500", "0"], [1745038080000, "1607.00000000", "1607.00000000", "1605.42000000", "1605.90000000", "491.28470000", 1745038139999, "788997.35366000", 1178, "186.69970000", "299792.80225300", "0"], [1745038140000, "1605.90000000", "1606.00000000", "1605.75000000", "1605.94000000", "45.08200000", 1745038199999, "72397.57690500", 266, "32.00230000", "51393.14044200", "0"], [1745038200000, "1605.93000000", "1606.00000000", "1605.93000000", "1605.93000000", "86.12050000", 1745038259999, "138307.77963000", 233, "31.75790000", "51002.20538200", "0"], [1745038260000, "1605.93000000", "1605.94000000", "1605.43000000", "1605.43000000", "52.91310000", 1745038319999, "84963.87413000", 416, "23.14820000", "37169.18386500", "0"], [1745038320000, "1605.43000000", "1605.43000000", "1603.70000000", "1603.70000000", "388.13370000", 1745038379999, "622852.13340200", 1032, "87.99500000", "141204.80131000", "0"], [1745038380000, "1603.71000000", "1603.71000000", "1602.50000000", "1603.37000000", "270.93290000", 1745038439999, "434336.66024100", 1366, "141.83360000", "227354.29502600", "0"], [1745038440000, "1603.38000000", "1604.00000000", "1603.10000000", "1603.11000000", "99.25780000", 1745038499999, "159161.32908100", 705, "48.54530000", "77833.29977100", "0"], [1745038500000, "1603.11000000", "1604.13000000", "1603.01000000", "1603.39000000", "150.17720000", 1745038559999, "240850.86811300", 680, "63.74730000", "102211.63387600", "0"], [1745038560000, "1603.39000000", "1603.94000000", "1603.39000000", "1603.94000000", "101.22640000", 1745038619999, "162335.35257100", 239, "76.41500000", "122543.61418700", "0"], [1745038620000, "1603.94000000", "1603.94000000", "1603.30000000", "1603.30000000", "42.99970000", 1745038679999, "68964.65830400", 221, "3.21690000", "5159.16043800", "0"], [1745038680000, "1603.31000000", "1603.59000000", "1603.30000000", "1603.41000000", "93.83850000", 1745038739999, "150459.93594600", 455, "71.54830000", "114716.87852400", "0"], [1745038740000, "1603.40000000", "1603.60000000", "1603.40000000", "1603.47000000", "30.14720000", 1745038799999, "48341.16324200", 223, "8.22460000", "13188.18424900", "0"], [1745038800000, "1603.47000000", "1604.23000000", "1603.47000000", "1604.18000000", "122.09910000", 1745038859999, "195840.21126700", 684, "66.30560000", "106339.99343700", "0"], [1745038860000, "1604.18000000", "1604.18000000", "1603.59000000", "1603.60000000", "66.72720000", 1745038919999, "107028.73856300", 358, "11.71310000", "18787.45372800", "0"], [1745038920000, "1603.60000000", "1604.49000000", "1603.59000000", "1604.41000000", "133.94950000", 1745038979999, "214876.71918100", 516, "114.20460000", "183203.20274200", "0"], [1745038980000, "1604.41000000", "1604.62000000", "1604.41000000", "1604.49000000", "72.26890000", 1745039039999, "115960.34467200", 506, "34.24860000", "54954.17656100", "0"], [1745039040000, "1604.49000000", "1604.62000000", "1604.38000000", "1604.50000000", "75.44200000", 1745039099999, "121050.82048600", 299, "27.81280000", "44626.68494500", "0"], [1745039100000, "1604.50000000", "1605.09000000", "1604.49000000", "1604.58000000", "155.67860000", 1745039159999, "249836.21053100", 619, "110.86510000", "177915.09889600", "0"], [1745039160000, "1604.57000000", "1605.04000000", "1604.57000000", "1604.88000000", "122.08860000", 1745039219999, "195935.57840700", 434, "39.71570000", "63733.36611100", "0"], [1745039220000, "1604.89000000", "1604.91000000", "1603.97000000", "1603.97000000", "152.66870000", 1745039279999, "245000.62794100", 464, "83.91250000", "134669.73900600", "0"], [1745039280000, "1603.96000000", "1604.18000000", "1603.80000000", "1603.82000000", "80.98870000", 1745039339999, "129901.21546500", 361, "48.34320000", "77536.34745500", "0"], [1745039340000, "1603.81000000", "1603.82000000", "1602.04000000", "1602.31000000", "144.79800000", 1745039399999, "232040.75139900", 816, "46.33680000", "74253.44239100", "0"], [1745039400000, "1602.30000000", "1602.85000000", "1601.80000000", "1602.52000000", "169.81750000", 1745039459999, "272118.49884500", 828, "71.26930000", "114192.42706500", "0"], [1745039460000, "1602.53000000", "1602.76000000", "1602.31000000", "1602.37000000", "41.29200000", 1745039519999, "66166.70004200", 426, "31.03880000", "49736.61525700", "0"], [1745039520000, "1602.37000000", "1602.74000000", "1602.30000000", "1602.31000000", "77.47310000", 1745039579999, "124155.55449000", 448, "58.03940000", "93010.62330800", "0"], [1745039580000, "1602.31000000", "1602.50000000", "1601.71000000", "1601.79000000", "96.74800000", 1745039639999, "155009.31633900", 601, "70.86240000", "113531.83360300", "0"], [1745039640000, "1601.79000000", "1602.27000000", "1601.60000000", "1602.11000000", "94.89920000", 1745039699999, "152027.50947900", 693, "43.68950000", "69985.96635000", "0"], [1745039700000, "1602.11000000", "1602.62000000", "1601.92000000", "1602.61000000", "111.09470000", 1745039759999, "177967.45862900", 395, "85.29400000", "136636.65025200", "0"], [1745039760000, "1602.62000000", "1602.80000000", "1602.61000000", "1602.79000000", "31.66910000", 1745039819999, "50757.42256800", 248, "16.80480000", "26933.49115900", "0"], [1745039820000, "1602.80000000", "1602.80000000", "1601.41000000", "1601.41000000", "68.66150000", 1745039879999, "110003.26673300", 519, "7.17210000", "11489.31072500", "0"], [1745039880000, "1601.41000000", "1601.42000000", "1601.08000000", "1601.18000000", "180.43460000", 1745039939999, "288908.22630700", 386, "142.74420000", "228554.16803300", "0"], [1745039940000, "1601.18000000", "1603.00000000", "1601.18000000", "1602.89000000", "238.76770000", 1745039999999, "382430.82820500", 1093, "188.40840000", "301747.28453800", "0"], [1745040000000, "1602.90000000", "1604.20000000", "1602.89000000", "1604.20000000", "164.47990000", 1745040059999, "263762.53388200", 718, "113.75190000", "182416.67491100", "0"], [1745040060000, "1604.20000000", "1604.53000000", "1603.91000000", "1604.52000000", "231.23640000", 1745040119999, "370949.45900000", 681, "61.34400000", "98407.27572700", "0"], [1745040120000, "1604.52000000", "1604.75000000", "1603.76000000", "1603.77000000", "74.29320000", 1745040179999, "119202.89061600", 432, "18.64730000", "29920.29733500", "0"], [1745040180000, "1603.77000000", "1605.04000000", "1603.70000000", "1604.83000000", "303.51080000", 1745040239999, "486949.79392900", 612, "258.59990000", "414889.15523200", "0"], [1745040240000, "1604.83000000", "1605.28000000", "1604.83000000", "1605.28000000", "26.72260000", 1745040299999, "42892.70768300", 153, "21.03290000", "33759.78403200", "0"], [1745040300000, "1605.27000000", "1605.75000000", "1605.26000000", "1605.68000000", "250.06550000", 1745040359999, "401463.13645600", 805, "223.39110000", "358637.38554000", "0"], [1745040360000, "1605.67000000", "1605.70000000", "1604.61000000", "1604.61000000", "143.77420000", 1745040419999, "230771.43364200", 674, "112.60710000", "180742.49930700", "0"], [1745040420000, "1604.61000000", "1605.60000000", "1604.61000000", "1604.88000000", "126.13540000", 1745040479999, "202495.36048100", 661, "74.44710000", "119514.66014400", "0"], [1745040480000, "1604.88000000", "1605.19000000", "1604.87000000", "1605.16000000", "74.93090000", 1745040539999, "120264.07624800", 400, "40.14040000", "64425.46581300", "0"], [1745040540000, "1605.16000000", "1605.48000000", "1605.15000000", "1605.27000000", "127.36870000", 1745040599999, "204460.94922200", 355, "115.84480000", "185960.27212900", "0"], [1745040600000, "1605.27000000", "1605.40000000", "1604.59000000", "1604.60000000", "112.34930000", 1745040659999, "180334.66261900", 416, "39.77220000", "63842.29717700", "0"], [1745040660000, "1604.60000000", "1604.60000000", "1603.88000000", "1603.88000000", "30.86150000", 1745040719999, "49509.44130600", 278, "4.17860000", "6703.41761400", "0"], [1745040720000, "1603.87000000", "1603.88000000", "1603.60000000", "1603.60000000", "57.87040000", 1745040779999, "92806.44747300", 186, "4.47560000", "7177.48517500", "0"], [1745040780000, "1603.60000000", "1603.88000000", "1603.40000000", "1603.70000000", "181.48630000", 1745040839999, "291035.00788500", 522, "140.60640000", "225470.30464200", "0"], [1745040840000, "1603.71000000", "1603.88000000", "1603.37000000", "1603.38000000", "54.36010000", 1745040899999, "87173.17854900", 345, "41.36380000", "66331.81644900", "0"], [1745040900000, "1603.38000000", "1603.38000000", "1602.63000000", "1602.64000000", "38.53200000", 1745040959999, "61770.61996000", 341, "3.32010000", "5322.80297500", "0"], [1745040960000, "1602.64000000", "1602.84000000", "1602.52000000", "1602.79000000", "92.34500000", 1745041019999, "147993.07617500", 401, "79.56430000", "127509.29529100", "0"], [1745041020000, "1602.79000000", "1602.80000000", "1602.79000000", "1602.80000000", "19.25960000", 1745041079999, "30869.15663300", 98, "6.23490000", "9993.29772000", "0"], [1745041080000, "1602.79000000", "1603.70000000", "1602.79000000", "1603.70000000", "92.26510000", 1745041139999, "147899.82851700", 447, "80.09470000", "128391.39256400", "0"], [1745041140000, "1603.70000000", "1603.70000000", "1603.11000000", "1603.14000000", "55.33160000", 1745041199999, "88717.04319100", 296, "9.23960000", "14813.40081600", "0"], [1745041200000, "1603.13000000", "1603.24000000", "1603.13000000", "1603.23000000", "49.60130000", 1745041259999, "79519.35263700", 144, "37.78830000", "60580.69553700", "0"], [1745041260000, "1603.24000000", "1603.24000000", "1603.00000000", "1603.00000000", "48.64360000", 1745041319999, "77984.11138500", 172, "2.09550000", "3359.33921800", "0"], [1745041320000, "1603.01000000", "1604.08000000", "1602.90000000", "1604.07000000", "171.45140000", 1745041379999, "274849.49704600", 526, "141.49730000", "226831.01210700", "0"], [1745041380000, "1604.08000000", "1604.28000000", "1603.80000000", "1604.27000000", "40.44330000", 1745041439999, "64873.18411500", 312, "18.86680000", "30265.23218600", "0"], [1745041440000, "1604.28000000", "1604.38000000", "1603.27000000", "1603.81000000", "154.22880000", 1745041499999, "247335.00229100", 748, "81.95420000", "131427.56675300", "0"], [1745041500000, "1603.82000000", "1604.40000000", "1603.81000000", "1604.40000000", "64.20770000", 1745041559999, "102996.27745400", 258, "50.70120000", "81330.14102100", "0"], [1745041560000, "1604.39000000", "1604.41000000", "1603.40000000", "1603.40000000", "232.53290000", 1745041619999, "372948.70488800", 815, "81.75180000", "131112.92258200", "0"], [1745041620000, "1603.41000000", "1603.90000000", "1603.26000000", "1603.27000000", "86.06010000", 1745041679999, "138009.58188000", 445, "65.19540000", "104547.87904800", "0"], [1745041680000, "1603.27000000", "1603.27000000", "1603.03000000", "1603.05000000", "82.76430000", 1745041739999, "132676.46238200", 235, "11.13130000", "17844.72047700", "0"], [1745041740000, "1603.05000000", "1603.80000000", "1603.04000000", "1603.49000000", "64.07730000", 1745041799999, "102737.16124400", 512, "46.40700000", "74401.47700900", "0"], [1745041800000, "1603.48000000", "1603.84000000", "1603.38000000", "1603.56000000", "74.00370000", 1745041859999, "118670.22836100", 449, "37.81780000", "60642.61406500", "0"], [1745041860000, "1603.55000000", "1603.55000000", "1602.72000000", "1603.04000000", "94.96780000", 1745041919999, "152231.95987200", 576, "77.51030000", "124246.82930000", "0"], [1745041920000, "1603.05000000", "1603.18000000", "1602.51000000", "1602.51000000", "33.65920000", 1745041979999, "53948.71102700", 364, "10.26880000", "16457.03352100", "0"], [1745041980000, "1602.52000000", "1602.52000000", "1602.31000000", "1602.51000000", "76.09660000", 1745042039999, "121943.19822100", 256, "43.39580000", "69540.31387700", "0"], [1745042040000, "1602.52000000", "1602.81000000", "1602.51000000", "1602.80000000", "61.71660000", 1745042099999, "98905.06381300", 233, "48.28720000", "77382.16601400", "0"], [1745042100000, "1602.81000000", "1603.11000000", "1602.00000000", "1602.01000000", "74.26020000", 1745042159999, "119017.31794800", 554, "26.86590000", "43056.82700000", "0"], [1745042160000, "1602.01000000", "1602.51000000", "1602.01000000", "1602.31000000", "82.65080000", 1745042219999, "132430.17234700", 406, "50.01780000", "80140.17193700", "0"], [1745042220000, "1602.32000000", "1602.80000000", "1602.31000000", "1602.45000000", "51.00740000", 1745042279999, "81738.24288500", 337, "44.99880000", "72108.34572800", "0"], [1745042280000, "1602.45000000", "1602.45000000", "1602.23000000", "1602.24000000", "52.33870000", 1745042339999, "83859.85007300", 216, "41.46480000", "66437.20078900", "0"], [1745042340000, "1602.24000000", "1602.24000000", "1602.23000000", "1602.24000000", "65.11640000", 1745042399999, "104331.76866100", 150, "31.90890000", "51125.71593600", "0"], [1745042400000, "1602.24000000", "1603.26000000", "1602.24000000", "1602.57000000", "104.56990000", 1745042459999, "167600.15924100", 717, "77.77080000", "124637.57330300", "0"], [1745042460000, "1602.57000000", "1602.80000000", "1602.35000000", "1602.35000000", "49.64800000", 1745042519999, "79566.16108800", 442, "41.80870000", "67002.51849500", "0"], [1745042520000, "1602.36000000", "1602.93000000", "1602.35000000", "1602.71000000", "58.65220000", 1745042579999, "93993.49833200", 542, "43.63390000", "69922.10247400", "0"], [1745042580000, "1602.71000000", "1602.71000000", "1601.50000000", "1601.59000000", "323.67680000", 1745042639999, "518555.17945400", 847, "61.49800000", "98495.85727700", "0"], [1745042640000, "1601.58000000", "1601.59000000", "1601.43000000", "1601.43000000", "40.40560000", 1745042699999, "64710.89395300", 200, "5.18150000", "8298.42515000", "0"], [1745042700000, "1601.43000000", "1601.43000000", "1600.91000000", "1600.92000000", "308.90160000", 1745042759999, "494600.53667500", 811, "93.11400000", "149088.34972900", "0"], [1745042760000, "1600.92000000", "1600.92000000", "1599.81000000", "1600.20000000", "360.67580000", 1745042819999, "577157.29184600", 1307, "192.54850000", "308096.92311100", "0"], [1745042820000, "1600.21000000", "1600.21000000", "1599.91000000", "1600.09000000", "159.68160000", 1745042879999, "255496.02713600", 522, "119.22160000", "190756.02985500", "0"], [1745042880000, "1600.10000000", "1600.10000000", "1599.70000000", "1599.80000000", "87.86640000", 1745042939999, "140574.44474900", 468, "49.52740000", "79236.14210800", "0"], [1745042940000, "1599.80000000", "1600.10000000", "1599.70000000", "1600.10000000", "155.42860000", 1745042999999, "248663.29477100", 643, "117.00250000", "187185.82442200", "0"], [1745043000000, "1600.10000000", "1600.77000000", "1600.09000000", "1600.76000000", "66.29840000", 1745043059999, "106112.19095600", 514, "57.82950000", "92556.05690300", "0"], [1745043060000, "1600.76000000", "1600.77000000", "1600.11000000", "1600.11000000", "330.14470000", 1745043119999, "528364.52327200", 605, "79.51540000", "127259.90690200", "0"], [1745043120000, "1600.10000000", "1600.10000000", "1598.80000000", "1599.81000000", "357.09090000", 1745043179999, "571122.42675900", 1124, "71.90020000", "114993.52471900", "0"], [1745043180000, "1599.81000000", "1600.40000000", "1599.70000000", "1599.98000000", "236.49270000", 1745043239999, "378363.45244800", 625, "204.25530000", "326775.46062100", "0"], [1745043240000, "1599.97000000", "1599.97000000", "1599.30000000", "1599.44000000", "111.79500000", 1745043299999, "178832.34297000", 383, "16.17160000", "25866.67802700", "0"], [1745043300000, "1599.44000000", "1600.40000000", "1599.29000000", "1600.00000000", "143.15900000", 1745043359999, "229027.08345400", 797, "79.50330000", "127176.06963700", "0"], [1745043360000, "1600.00000000", "1600.20000000", "1599.40000000", "1600.13000000", "120.28180000", 1745043419999, "192422.39196700", 885, "59.81890000", "95696.76862500", "0"], [1745043420000, "1600.14000000", "1600.37000000", "1599.70000000", "1600.25000000", "125.13800000", 1745043479999, "200223.41038900", 626, "81.70050000", "130715.48672100", "0"], [1745043480000, "1600.26000000", "1600.79000000", "1600.25000000", "1600.70000000", "56.01790000", 1745043539999, "89663.97143400", 410, "36.92420000", "59100.90520200", "0"], [1745043540000, "1600.71000000", "1600.79000000", "1600.32000000", "1600.56000000", "46.86570000", 1745043599999, "75011.29610900", 476, "33.44230000", "53527.33152500", "0"], [1745043600000, "1600.56000000", "1600.98000000", "1600.55000000", "1600.68000000", "434.67780000", 1745043659999, "695799.66243400", 598, "380.12510000", "608466.90439600", "0"], [1745043660000, "1600.69000000", "1600.89000000", "1600.69000000", "1600.71000000", "40.99780000", 1745043719999, "65627.78634300", 267, "32.39360000", "51853.96088000", "0"], [1745043720000, "1600.71000000", "1600.71000000", "1600.10000000", "1600.10000000", "61.58660000", 1745043779999, "98559.04679200", 250, "20.18930000", "32305.24742300", "0"], [1745043780000, "1600.10000000", "1600.26000000", "1600.10000000", "1600.26000000", "99.36890000", 1745043839999, "159002.29544500", 216, "88.68690000", "141910.02529500", "0"], [1745043840000, "1600.26000000", "1600.87000000", "1600.25000000", "1600.73000000", "271.20300000", 1745043899999, "434113.07231400", 713, "58.51990000", "93659.56854400", "0"], [1745043900000, "1600.73000000", "1600.76000000", "1600.10000000", "1600.23000000", "35.86600000", 1745043959999, "57398.63552900", 313, "11.54090000", "18469.21052900", "0"], [1745043960000, "1600.23000000", "1600.44000000", "1600.04000000", "1600.41000000", "63.45470000", 1745044019999, "101540.43977900", 340, "55.91620000", "89476.73422700", "0"], [1745044020000, "1600.41000000", "1600.41000000", "1600.00000000", "1600.00000000", "18.22120000", 1745044079999, "29158.51414400", 165, "11.36380000", "18185.27503800", "0"], [1745044080000, "1600.00000000", "1600.01000000", "1599.70000000", "1599.71000000", "61.30190000", 1745044139999, "98078.67724100", 384, "21.32620000", "34121.20759800", "0"], [1745044140000, "1599.70000000", "1600.00000000", "1599.24000000", "1599.99000000", "159.99170000", 1745044199999, "255922.12747800", 667, "82.63880000", "132188.01885000", "0"], [1745044200000, "1600.00000000", "1600.00000000", "1597.72000000", "1598.41000000", "638.41570000", 1745044259999, "1020678.98700300", 1842, "208.18610000", "332842.90844700", "0"], [1745044260000, "1598.41000000", "1598.88000000", "1598.40000000", "1598.61000000", "38.91130000", 1745044319999, "62207.25411600", 406, "15.99650000", "25572.94164000", "0"], [1745044320000, "1598.60000000", "1598.61000000", "1597.81000000", "1598.13000000", "111.44310000", 1745044379999, "178092.08390000", 608, "45.72230000", "73061.19538700", "0"], [1745044380000, "1598.13000000", "1598.13000000", "1596.80000000", "1597.20000000", "189.60450000", 1745044439999, "302841.73728900", 1118, "84.96690000", "135706.19873800", "0"], [1745044440000, "1597.20000000", "1597.49000000", "1596.58000000", "1597.39000000", "132.67980000", 1745044499999, "211896.45854000", 765, "51.60620000", "82420.23981700", "0"], [1745044500000, "1597.40000000", "1597.80000000", "1597.39000000", "1597.45000000", "80.67840000", 1745044559999, "128890.38828900", 381, "34.83420000", "55647.67894300", "0"], [1745044560000, "1597.45000000", "1597.45000000", "1596.60000000", "1597.20000000", "212.84440000", 1745044619999, "339910.47864100", 569, "49.97170000", "79795.94170400", "0"], [1745044620000, "1597.19000000", "1597.51000000", "1597.05000000", "1597.05000000", "318.81480000", 1745044679999, "509273.03628200", 475, "87.25710000", "139390.37068300", "0"], [1745044680000, "1597.06000000", "1597.10000000", "1596.34000000", "1596.36000000", "107.64630000", 1745044739999, "171868.68439200", 528, "25.37260000", "40512.32809600", "0"], [1745044740000, "1596.37000000", "1596.40000000", "1595.33000000", "1595.62000000", "192.82910000", 1745044799999, "307707.29259600", 649, "58.32230000", "93066.03803700", "0"], [1745044800000, "1595.63000000", "1596.39000000", "1595.62000000", "1596.39000000", "173.66860000", 1745044859999, "277176.35910600", 615, "94.97370000", "151568.79519700", "0"], [1745044860000, "1596.39000000", "1596.39000000", "1596.01000000", "1596.20000000", "59.06080000", 1745044919999, "94277.31788100", 281, "10.35680000", "16531.35050300", "0"], [1745044920000, "1596.20000000", "1597.09000000", "1596.20000000", "1596.32000000", "68.99960000", 1745044979999, "110159.25791900", 584, "50.16210000", "80082.74113000", "0"], [1745044980000, "1596.32000000", "1597.00000000", "1596.32000000", "1596.50000000", "734.17280000", 1745045039999, "1172237.24031600", 801, "317.49720000", "506902.35767800", "0"], [1745045040000, "1596.51000000", "1596.90000000", "1596.25000000", "1596.25000000", "159.36740000", 1745045099999, "254434.24134200", 553, "78.05230000", "124614.24691800", "0"], [1745045100000, "1596.26000000", "1596.40000000", "1595.92000000", "1595.92000000", "98.44680000", 1745045159999, "157139.85676100", 398, "26.45880000", "42232.91854500", "0"], [1745045160000, "1595.92000000", "1596.53000000", "1595.70000000", "1596.52000000", "171.93690000", 1745045219999, "274403.16928800", 530, "121.95620000", "194636.42114700", "0"], [1745045220000, "1596.52000000", "1597.16000000", "1596.52000000", "1597.16000000", "58.44070000", 1745045279999, "93321.01059700", 564, "41.83750000", "66806.69166100", "0"], [1745045280000, "1597.16000000", "1597.18000000", "1596.83000000", "1596.84000000", "100.53390000", 1745045339999, "160564.09325700", 319, "46.77080000", "74697.81325500", "0"], [1745045340000, "1596.84000000", "1596.84000000", "1596.02000000", "1596.19000000", "227.27910000", 1745045399999, "362856.24410300", 490, "65.69730000", "104869.77558500", "0"], [1745045400000, "1596.19000000", "1596.19000000", "1595.66000000", "1595.98000000", "120.55490000", 1745045459999, "192386.37954900", 432, "58.74090000", "93737.68613700", "0"], [1745045460000, "1595.99000000", "1596.92000000", "1595.98000000", "1596.79000000", "79.76360000", 1745045519999, "127349.76538600", 458, "64.77600000", "103419.86789700", "0"], [1745045520000, "1596.79000000", "1596.79000000", "1596.37000000", "1596.37000000", "20.40160000", 1745045579999, "32571.44101200", 178, "14.52950000", "23195.88947900", "0"], [1745045580000, "1596.36000000", "1596.80000000", "1596.36000000", "1596.58000000", "99.17640000", 1745045639999, "158337.21523800", 344, "88.06260000", "140593.52804100", "0"], [1745045640000, "1596.59000000", "1596.70000000", "1596.20000000", "1596.48000000", "332.09050000", 1745045699999, "530223.99807000", 465, "229.56430000", "366526.60475600", "0"], [1745045700000, "1596.47000000", "1596.48000000", "1596.47000000", "1596.48000000", "64.72390000", 1745045759999, "103329.99654100", 95, "23.19080000", "37023.64838400", "0"], [1745045760000, "1596.48000000", "1596.82000000", "1596.48000000", "1596.64000000", "53.67660000", 1745045819999, "85697.70957700", 314, "51.14390000", "81653.74831000", "0"], [1745045820000, "1596.65000000", "1596.92000000", "1596.48000000", "1596.81000000", "177.23270000", 1745045879999, "282988.39894700", 612, "77.14740000", "123178.62815100", "0"], [1745045880000, "1596.81000000", "1596.90000000", "1596.80000000", "1596.89000000", "50.58920000", 1745045939999, "80785.30144800", 245, "35.79110000", "57154.40304000", "0"], [1745045940000, "1596.90000000", "1596.90000000", "1596.54000000", "1596.55000000", "42.84220000", 1745045999999, "68411.45142800", 251, "10.78790000", "17225.85403200", "0"], [1745046000000, "1596.55000000", "1596.83000000", "1596.54000000", "1596.78000000", "108.86110000", 1745046059999, "173809.80493400", 399, "78.76620000", "125758.33575500", "0"], [1745046060000, "1596.77000000", "1597.24000000", "1596.77000000", "1597.08000000", "76.76700000", 1745046119999, "122599.67854000", 517, "61.96060000", "98951.89879700", "0"], [1745046120000, "1597.08000000", "1597.86000000", "1597.07000000", "1597.44000000", "169.65160000", 1745046179999, "271014.69927600", 842, "84.30480000", "134668.25645000", "0"], [1745046180000, "1597.45000000", "1597.74000000", "1597.44000000", "1597.74000000", "60.70960000", 1745046239999, "96984.69250700", 282, "56.46420000", "90202.73261800", "0"], [1745046240000, "1597.74000000", "1598.56000000", "1597.50000000", "1598.21000000", "185.97230000", 1745046299999, "297178.80884200", 717, "139.78980000", "223364.47403100", "0"], [1745046300000, "1598.21000000", "1598.21000000", "1597.74000000", "1597.75000000", "89.11230000", 1745046359999, "142409.01914800", 273, "67.93820000", "108571.74022000", "0"], [1745046360000, "1597.75000000", "1597.80000000", "1597.51000000", "1597.51000000", "83.69770000", 1745046419999, "133730.51654700", 268, "48.62990000", "77699.95718500", "0"], [1745046420000, "1597.52000000", "1597.80000000", "1597.51000000", "1597.60000000", "113.33460000", 1745046479999, "181076.33556000", 370, "90.95220000", "145315.25153500", "0"], [1745046480000, "1597.60000000", "1597.69000000", "1597.48000000", "1597.48000000", "36.54780000", 1745046539999, "58389.70347400", 251, "19.71310000", "31493.74523600", "0"], [1745046540000, "1597.49000000", "1597.49000000", "1597.04000000", "1597.19000000", "110.08000000", 1745046599999, "175837.53657400", 370, "91.23090000", "145730.12628500", "0"], [1745046600000, "1597.19000000", "1597.89000000", "1597.19000000", "1597.23000000", "75.40120000", 1745046659999, "120440.49181500", 528, "63.91810000", "102094.76381300", "0"], [1745046660000, "1597.23000000", "1597.88000000", "1597.23000000", "1597.24000000", "74.51230000", 1745046719999, "119037.04306800", 461, "20.97910000", "33511.82389500", "0"], [1745046720000, "1597.24000000", "1597.24000000", "1597.12000000", "1597.24000000", "28.66390000", 1745046779999, "45782.06288700", 170, "14.12320000", "22557.38094700", "0"], [1745046780000, "1597.23000000", "1597.89000000", "1597.23000000", "1597.89000000", "70.61480000", 1745046839999, "112801.42482700", 497, "49.12210000", "78466.97920100", "0"], [1745046840000, "1597.88000000", "1598.20000000", "1597.88000000", "1598.20000000", "37.96320000", 1745046899999, "60669.12148500", 263, "33.58630000", "53674.55590800", "0"], [1745046900000, "1598.20000000", "1598.48000000", "1598.20000000", "1598.22000000", "119.73530000", 1745046959999, "191371.53438400", 469, "74.43930000", "118975.09602600", "0"], [1745046960000, "1598.22000000", "1598.22000000", "1598.01000000", "1598.01000000", "62.25200000", 1745047019999, "99485.59826600", 197, "39.33960000", "62867.08841100", "0"], [1745047020000, "1598.01000000", "1598.65000000", "1598.00000000", "1598.42000000", "72.35470000", 1745047079999, "115644.97191800", 415, "57.69170000", "92206.54889800", "0"], [1745047080000, "1598.42000000", "1599.00000000", "1598.42000000", "1599.00000000", "66.40120000", 1745047139999, "106155.53036700", 556, "53.71440000", "85873.05023000", "0"], [1745047140000, "1599.00000000", "1599.00000000", "1598.60000000", "1598.79000000", "37.50860000", 1745047199999, "59967.52908500", 296, "20.19420000", "32285.44404100", "0"], [1745047200000, "1598.79000000", "1598.79000000", "1597.94000000", "1598.67000000", "133.71150000", 1745047259999, "213704.88796800", 731, "54.82010000", "87614.68411800", "0"], [1745047260000, "1598.66000000", "1600.00000000", "1598.66000000", "1600.00000000", "119.69440000", 1745047319999, "191437.92249500", 713, "108.42170000", "173410.96945900", "0"], [1745047320000, "1599.99000000", "1601.08000000", "1599.70000000", "1600.49000000", "385.84150000", 1745047379999, "617393.65146500", 1220, "344.69830000", "551544.61862300", "0"], [1745047380000, "1600.48000000", "1601.86000000", "1600.29000000", "1601.20000000", "278.10970000", 1745047439999, "445370.42128700", 1119, "123.53930000", "197816.67708700", "0"], [1745047440000, "1601.21000000", "1601.56000000", "1600.81000000", "1601.00000000", "169.45710000", 1745047499999, "271331.94485000", 743, "102.69060000", "164413.64073000", "0"], [1745047500000, "1601.01000000", "1602.47000000", "1601.01000000", "1602.23000000", "585.72600000", 1745047559999, "938336.26549000", 906, "541.28400000", "867126.87970200", "0"], [1745047560000, "1602.22000000", "1602.23000000", "1601.74000000", "1601.85000000", "105.48370000", 1745047619999, "168985.99340200", 587, "57.58730000", "92249.13328900", "0"], [1745047620000, "1601.85000000", "1603.30000000", "1601.82000000", "1602.97000000", "584.62780000", 1745047679999, "936724.67666900", 1059, "480.44210000", "769771.65059400", "0"], [1745047680000, "1602.97000000", "1603.30000000", "1602.80000000", "1602.81000000", "259.56990000", 1745047739999, "416116.19721300", 681, "77.67810000", "124525.83403900", "0"], [1745047740000, "1602.80000000", "1602.81000000", "1602.14000000", "1602.14000000", "143.25390000", 1745047799999, "229575.54606500", 385, "75.32980000", "120723.93525700", "0"], [1745047800000, "1602.13000000", "1602.78000000", "1602.13000000", "1602.77000000", "117.00440000", 1745047859999, "187497.41145800", 395, "90.79870000", "145495.74439700", "0"], [1745047860000, "1602.78000000", "1603.06000000", "1601.72000000", "1601.72000000", "256.64110000", 1745047919999, "411248.23101400", 1142, "93.81630000", "150330.18417100", "0"], [1745047920000, "1601.73000000", "1602.00000000", "1601.28000000", "1601.51000000", "150.46780000", 1745047979999, "240977.40517000", 708, "105.43210000", "168846.78045600", "0"], [1745047980000, "1601.51000000", "1601.95000000", "1601.51000000", "1601.95000000", "80.38770000", 1745048039999, "128754.28687700", 530, "51.73190000", "82855.75032200", "0"], [1745048040000, "1601.94000000", "1601.95000000", "1601.25000000", "1601.25000000", "54.29430000", 1745048099999, "86945.21027600", 283, "28.12710000", "45041.05471300", "0"], [1745048100000, "1601.26000000", "1601.26000000", "1600.28000000", "1601.24000000", "770.41760000", 1745048159999, "1233217.67118000", 932, "110.51750000", "176927.78045100", "0"], [1745048160000, "1601.24000000", "1601.80000000", "1601.24000000", "1601.70000000", "230.20150000", 1745048219999, "368685.92997000", 714, "130.19490000", "208510.82508400", "0"], [1745048220000, "1601.70000000", "1603.21000000", "1601.70000000", "1603.10000000", "143.32220000", 1745048279999, "229677.03023000", 774, "88.73510000", "142195.42272300", "0"], [1745048280000, "1603.09000000", "1603.55000000", "1603.00000000", "1603.02000000", "150.58010000", 1745048339999, "241416.21749600", 543, "74.55910000", "119532.26732300", "0"], [1745048340000, "1603.02000000", "1603.02000000", "1602.88000000", "1603.00000000", "60.23090000", 1745048399999, "96550.30669900", 177, "15.93070000", "25536.79295200", "0"], [1745048400000, "1603.00000000", "1604.00000000", "1602.89000000", "1604.00000000", "125.95770000", 1745048459999, "201938.39660300", 658, "50.08150000", "80293.25254100", "0"], [1745048460000, "1604.00000000", "1604.20000000", "1603.17000000", "1603.17000000", "157.30050000", 1745048519999, "252265.75025900", 820, "90.99430000", "145941.31087000", "0"], [1745048520000, "1603.17000000", "1603.43000000", "1603.16000000", "1603.34000000", "63.18900000", 1745048579999, "101311.82450600", 272, "50.96020000", "81705.87732700", "0"], [1745048580000, "1603.35000000", "1603.76000000", "1603.18000000", "1603.18000000", "88.99840000", 1745048639999, "142701.13081500", 402, "43.22350000", "69305.90016800", "0"], [1745048640000, "1603.17000000", "1603.17000000", "1602.60000000", "1603.12000000", "142.32590000", 1745048699999, "228142.70434200", 469, "59.92450000", "96044.06418600", "0"], [1745048700000, "1603.12000000", "1603.27000000", "1603.00000000", "1603.26000000", "70.60530000", 1745048759999, "113189.55337300", 263, "56.91970000", "91248.97910900", "0"], [1745048760000, "1603.26000000", "1603.38000000", "1602.48000000", "1602.52000000", "60.84300000", 1745048819999, "97538.11660000", 367, "28.05230000", "44972.29095000", "0"], [1745048820000, "1602.52000000", "1602.77000000", "1602.51000000", "1602.75000000", "54.26310000", 1745048879999, "86965.25524300", 337, "45.10840000", "72293.08094900", "0"], [1745048880000, "1602.75000000", "1603.25000000", "1602.75000000", "1602.91000000", "63.89240000", 1745048939999, "102429.18692000", 319, "22.34880000", "35826.76560500", "0"], [1745048940000, "1602.91000000", "1602.98000000", "1602.50000000", "1602.61000000", "61.25940000", 1745048999999, "98185.61165900", 373, "31.56590000", "50593.57190800", "0"], [1745049000000, "1602.60000000", "1602.61000000", "1601.71000000", "1601.75000000", "155.84760000", 1745049059999, "249701.75884900", 333, "39.40650000", "63139.16090900", "0"], [1745049060000, "1601.76000000", "1602.10000000", "1601.75000000", "1602.09000000", "46.23030000", 1745049119999, "74059.15386700", 173, "14.42920000", "23114.25827700", "0"], [1745049120000, "1602.09000000", "1602.09000000", "1601.41000000", "1601.41000000", "47.57510000", 1745049179999, "76206.07992000", 343, "11.74780000", "18816.63951100", "0"], [1745049180000, "1601.42000000", "1601.42000000", "1601.41000000", "1601.42000000", "21.56010000", 1745049239999, "34526.66417600", 63, "10.44350000", "16724.42977000", "0"], [1745049240000, "1601.41000000", "1601.42000000", "1601.41000000", "1601.41000000", "36.82600000", 1745049299999, "58973.78373600", 84, "25.90760000", "41488.94879200", "0"], [1745049300000, "1601.41000000", "1602.07000000", "1601.41000000", "1602.06000000", "95.76210000", 1745049359999, "153368.79158900", 345, "86.42860000", "138416.77462100", "0"], [1745049360000, "1602.06000000", "1602.06000000", "1601.44000000", "1601.45000000", "56.63620000", 1745049419999, "90717.75355400", 356, "5.05580000", "8098.15619300", "0"], [1745049420000, "1601.44000000", "1601.56000000", "1600.57000000", "1600.63000000", "129.32160000", 1745049479999, "207060.22384500", 553, "44.33170000", "70976.64044700", "0"], [1745049480000, "1600.63000000", "1600.76000000", "1600.63000000", "1600.69000000", "124.79200000", 1745049539999, "199756.76534400", 235, "70.94250000", "113557.61077700", "0"], [1745049540000, "1600.70000000", "1601.10000000", "1600.69000000", "1600.94000000", "119.19910000", 1745049599999, "190829.31771800", 328, "100.76360000", "161313.30855200", "0"], [1745049600000, "1600.94000000", "1601.57000000", "1600.93000000", "1601.56000000", "55.30200000", 1745049659999, "88551.85772000", 407, "40.21360000", "64387.42334400", "0"], [1745049660000, "1601.57000000", "1602.27000000", "1601.56000000", "1602.05000000", "72.51300000", 1745049719999, "116153.86327200", 538, "50.85270000", "81451.91669200", "0"], [1745049720000, "1602.06000000", "1602.24000000", "1601.69000000", "1602.06000000", "62.85930000", 1745049779999, "100706.01804400", 453, "17.61500000", "28219.10459500", "0"], [1745049780000, "1602.05000000", "1602.06000000", "1601.43000000", "1601.43000000", "122.51140000", 1745049839999, "196229.44145700", 507, "23.18190000", "37130.91237300", "0"], [1745049840000, "1601.43000000", "1601.43000000", "1600.25000000", "1600.26000000", "204.62110000", 1745049899999, "327523.74755000", 362, "40.55280000", "64899.85679800", "0"], [1745049900000, "1600.25000000", "1600.26000000", "1599.40000000", "1599.95000000", "171.21810000", 1745049959999, "273927.65035600", 475, "81.01130000", "129592.79631000", "0"], [1745049960000, "1599.95000000", "1601.00000000", "1599.94000000", "1600.73000000", "176.60340000", 1745050019999, "282619.98553900", 417, "161.32130000", "258156.27425000", "0"], [1745050020000, "1600.73000000", "1600.97000000", "1600.71000000", "1600.71000000", "58.44510000", 1745050079999, "93559.55145400", 281, "31.18040000", "49913.22830400", "0"], [1745050080000, "1600.72000000", "1601.20000000", "1600.71000000", "1600.80000000", "105.56860000", 1745050139999, "169008.81768000", 383, "43.34030000", "69384.22261900", "0"], [1745050140000, "1600.79000000", "1600.80000000", "1600.10000000", "1600.10000000", "29.47640000", 1745050199999, "47175.35476500", 298, "5.87090000", "9394.85077500", "0"], [1745050200000, "1600.11000000", "1600.89000000", "1600.05000000", "1600.63000000", "160.33980000", 1745050259999, "256630.25468700", 516, "140.93390000", "225571.27296500", "0"], [1745050260000, "1600.64000000", "1600.64000000", "1600.00000000", "1600.01000000", "310.00400000", 1745050319999, "496051.72671500", 475, "271.18830000", "433931.85171500", "0"], [1745050320000, "1600.01000000", "1600.01000000", "1599.89000000", "1599.90000000", "43.73950000", 1745050379999, "69982.31080200", 144, "20.07950000", "32126.83178700", "0"], [1745050380000, "1599.89000000", "1599.90000000", "1599.71000000", "1599.71000000", "44.35050000", 1745050439999, "70953.80223300", 179, "8.25300000", "13203.44405700", "0"], [1745050440000, "1599.71000000", "1599.71000000", "1599.40000000", "1599.40000000", "36.32220000", 1745050499999, "58101.75329300", 177, "6.28800000", "10058.62018000", "0"], [1745050500000, "1599.41000000", "1600.23000000", "1599.30000000", "1600.22000000", "243.63670000", 1745050559999, "389724.94427800", 525, "213.22830000", "341088.16495800", "0"], [1745050560000, "1600.23000000", "1600.23000000", "1599.71000000", "1600.23000000", "59.78840000", 1745050619999, "95663.96438200", 371, "35.50650000", "56810.99748900", "0"], [1745050620000, "1600.22000000", "1600.23000000", "1598.71000000", "1598.81000000", "102.96040000", 1745050679999, "164688.18628100", 600, "13.30650000", "21277.63296800", "0"], [1745050680000, "1598.80000000", "1598.99000000", "1598.50000000", "1598.80000000", "138.81880000", 1745050739999, "221938.31364500", 593, "85.93660000", "137388.46142000", "0"], [1745050740000, "1598.81000000", "1599.80000000", "1598.80000000", "1599.31000000", "79.32410000", 1745050799999, "126865.85179600", 510, "36.06640000", "57670.64115700", "0"], [1745050800000, "1599.31000000", "1600.05000000", "1599.30000000", "1599.81000000", "85.44960000", 1745050859999, "136697.19631300", 433, "54.80220000", "87662.18277600", "0"], [1745050860000, "1599.81000000", "1600.56000000", "1599.81000000", "1600.56000000", "119.30480000", 1745050919999, "190912.34334200", 490, "96.26330000", "154034.67984600", "0"], [1745050920000, "1600.55000000", "1600.78000000", "1600.31000000", "1600.78000000", "54.11010000", 1745050979999, "86608.08568000", 467, "35.44870000", "56737.97286500", "0"], [1745050980000, "1600.78000000", "1601.21000000", "1600.57000000", "1600.69000000", "57.86970000", 1745051039999, "92638.49968900", 479, "25.52260000", "40855.22633400", "0"], [1745051040000, "1600.69000000", "1600.75000000", "1600.61000000", "1600.75000000", "63.47960000", 1745051099999, "101612.09492200", 247, "16.09810000", "25768.31830500", "0"], [1745051100000, "1600.74000000", "1600.75000000", "1600.43000000", "1600.43000000", "48.70720000", 1745051159999, "77957.05654200", 288, "21.40930000", "34265.81877300", "0"], [1745051160000, "1600.43000000", "1600.97000000", "1600.43000000", "1600.97000000", "90.80500000", 1745051219999, "145335.46620300", 267, "32.40060000", "51857.74351100", "0"], [1745051220000, "1600.96000000", "1601.63000000", "1600.96000000", "1600.97000000", "70.36810000", 1745051279999, "112679.05803200", 531, "40.00840000", "64063.06872000", "0"], [1745051280000, "1600.96000000", "1601.49000000", "1600.80000000", "1601.49000000", "46.83370000", 1745051339999, "74992.03145700", 436, "34.39840000", "55081.09096500", "0"], [1745051340000, "1601.48000000", "1602.48000000", "1601.48000000", "1602.48000000", "169.67890000", 1745051399999, "271802.20554700", 548, "131.55140000", "210728.12273200", "0"], [1745051400000, "1602.48000000", "1602.48000000", "1601.78000000", "1601.79000000", "90.50520000", 1745051459999, "145006.74084300", 655, "46.55220000", "74581.16792400", "0"], [1745051460000, "1601.79000000", "1601.79000000", "1601.30000000", "1601.31000000", "168.42260000", 1745051519999, "269772.08519600", 415, "23.67360000", "37919.64160300", "0"], [1745051520000, "1601.30000000", "1601.30000000", "1601.15000000", "1601.15000000", "39.48700000", 1745051579999, "63226.96624100", 229, "23.13110000", "37037.74863100", "0"], [1745051580000, "1601.14000000", "1601.14000000", "1600.25000000", "1600.26000000", "76.33370000", 1745051639999, "122168.62517300", 489, "43.17250000", "69092.15591800", "0"], [1745051640000, "1600.26000000", "1600.48000000", "1600.26000000", "1600.48000000", "40.34090000", 1745051699999, "64557.33947800", 216, "37.75970000", "60426.60686500", "0"], [1745051700000, "1600.49000000", "1600.80000000", "1600.17000000", "1600.17000000", "92.15030000", 1745051759999, "147478.40946400", 569, "27.20510000", "43543.14500800", "0"], [1745051760000, "1600.17000000", "1600.17000000", "1599.91000000", "1599.91000000", "42.17960000", 1745051819999, "67492.14201400", 240, "11.25230000", "18005.08855600", "0"], [1745051820000, "1599.92000000", "1600.00000000", "1599.81000000", "1600.00000000", "109.76240000", 1745051879999, "175609.27119700", 255, "58.41250000", "93452.76347600", "0"], [1745051880000, "1600.00000000", "1600.80000000", "1600.00000000", "1600.80000000", "66.17700000", 1745051939999, "105902.74445400", 526, "53.89390000", "86244.19733800", "0"], [1745051940000, "1600.79000000", "1602.58000000", "1600.79000000", "1602.58000000", "367.46010000", 1745051999999, "588630.40552800", 956, "338.19180000", "541747.20781800", "0"], [1745052000000, "1602.59000000", "1603.89000000", "1602.59000000", "1603.22000000", "449.20710000", 1745052059999, "720295.08446200", 994, "378.29640000", "606593.12530200", "0"], [1745052060000, "1603.21000000", "1605.14000000", "1603.21000000", "1604.27000000", "347.37590000", 1745052119999, "557362.70405400", 1355, "239.60080000", "384421.72230800", "0"], [1745052120000, "1604.27000000", "1604.64000000", "1603.60000000", "1604.00000000", "203.86930000", 1745052179999, "327012.57134700", 985, "148.62120000", "238384.62997300", "0"], [1745052180000, "1604.00000000", "1604.17000000", "1603.58000000", "1604.01000000", "87.92130000", 1745052239999, "141010.84531400", 523, "70.22320000", "112624.05436700", "0"], [1745052240000, "1604.01000000", "1604.01000000", "1603.70000000", "1603.71000000", "86.18770000", 1745052299999, "138241.88512800", 491, "15.79420000", "25333.48367600", "0"], [1745052300000, "1603.71000000", "1604.90000000", "1603.71000000", "1604.90000000", "163.89560000", 1745052359999, "262959.20130700", 1547, "105.28460000", "168902.48041900", "0"], [1745052360000, "1604.90000000", "1605.23000000", "1604.74000000", "1604.74000000", "136.48320000", 1745052419999, "219058.59075700", 1035, "52.36690000", "84047.57163600", "0"], [1745052420000, "1604.74000000", "1604.82000000", "1603.93000000", "1603.93000000", "95.06330000", 1745052479999, "152534.51444500", 632, "31.60610000", "50717.73856000", "0"], [1745052480000, "1603.94000000", "1604.06000000", "1603.41000000", "1603.56000000", "359.53610000", 1745052539999, "576626.83335200", 867, "54.36200000", "87184.64024400", "0"], [1745052540000, "1603.55000000", "1603.56000000", "1603.27000000", "1603.45000000", "107.45200000", 1745052599999, "172289.83739300", 390, "46.18780000", "74053.74569000", "0"], [1745052600000, "1603.44000000", "1603.71000000", "1603.42000000", "1603.47000000", "75.84130000", 1745052659999, "121611.92819000", 340, "60.84820000", "97568.78060700", "0"], [1745052660000, "1603.48000000", "1603.48000000", "1602.60000000", "1602.67000000", "43.37700000", 1745052719999, "69529.26126100", 563, "20.86290000", "33438.33670700", "0"], [1745052720000, "1602.67000000", "1602.67000000", "1601.80000000", "1602.26000000", "163.02330000", 1745052779999, "261209.45988800", 1845, "93.25320000", "149414.46104100", "0"], [1745052780000, "1602.27000000", "1602.27000000", "1602.21000000", "1602.24000000", "57.87880000", 1745052839999, "92736.03023600", 341, "36.70740000", "58814.06962300", "0"], [1745052840000, "1602.24000000", "1602.24000000", "1602.21000000", "1602.22000000", "54.81390000", 1745052899999, "87824.40722100", 241, "35.94390000", "57590.42229800", "0"], [1745052900000, "1602.22000000", "1602.52000000", "1602.21000000", "1602.51000000", "49.32030000", 1745052959999, "79024.14915200", 465, "36.26140000", "58099.95122900", "0"], [1745052960000, "1602.52000000", "1602.55000000", "1602.31000000", "1602.31000000", "64.48070000", 1745053019999, "103332.33733400", 536, "17.36210000", "27823.00464400", "0"], [1745053020000, "1602.32000000", "1602.65000000", "1602.21000000", "1602.65000000", "133.90530000", 1745053079999, "214557.57702800", 901, "120.88360000", "193692.46661600", "0"], [1745053080000, "1602.65000000", "1603.22000000", "1602.65000000", "1602.80000000", "117.65860000", 1745053139999, "188616.69750400", 1309, "80.66920000", "129316.27663200", "0"], [1745053140000, "1602.81000000", "1602.96000000", "1602.80000000", "1602.95000000", "32.56870000", 1745053199999, "52203.04537500", 237, "25.35780000", "40644.67847500", "0"], [1745053200000, "1602.96000000", "1602.96000000", "1602.30000000", "1602.31000000", "71.60380000", 1745053259999, "114758.85980800", 806, "7.90250000", "12664.32107400", "0"], [1745053260000, "1602.30000000", "1602.31000000", "1601.70000000", "1601.71000000", "72.18440000", 1745053319999, "115636.88149400", 829, "8.47030000", "13570.27681400", "0"], [1745053320000, "1601.71000000", "1602.17000000", "1601.70000000", "1602.16000000", "131.88370000", 1745053379999, "211246.58318200", 591, "118.04990000", "189086.88173600", "0"], [1745053380000, "1602.17000000", "1603.59000000", "1602.16000000", "1603.46000000", "189.39810000", 1745053439999, "303602.63332500", 2165, "82.00430000", "131438.54131100", "0"], [1745053440000, "1603.47000000", "1603.96000000", "1602.36000000", "1603.00000000", "112.35170000", 1745053499999, "180121.61788000", 3715, "75.52760000", "121081.90938300", "0"], [1745053500000, "1603.00000000", "1603.72000000", "1603.00000000", "1603.72000000", "40.67590000", 1745053559999, "65220.51611600", 908, "31.71180000", "50846.17490200", "0"], [1745053560000, "1603.73000000", "1603.80000000", "1603.32000000", "1603.80000000", "80.05830000", 1745053619999, "128381.70705900", 1059, "50.01700000", "80206.46928400", "0"], [1745053620000, "1603.79000000", "1603.79000000", "1603.26000000", "1603.27000000", "43.38560000", 1745053679999, "69568.36257900", 1207, "17.72030000", "28412.29817400", "0"], [1745053680000, "1603.26000000", "1603.95000000", "1603.26000000", "1603.68000000", "196.60000000", 1745053739999, "315255.78637300", 2306, "148.15060000", "237554.48611500", "0"], [1745053740000, "1603.67000000", "1604.23000000", "1603.60000000", "1603.60000000", "165.89210000", 1745053799999, "266083.72045800", 1758, "111.35860000", "178610.39305300", "0"], [1745053800000, "1603.61000000", "1604.39000000", "1603.61000000", "1604.11000000", "163.75040000", 1745053859999, "262680.47449100", 1335, "65.73120000", "105425.34777300", "0"], [1745053860000, "1604.11000000", "1604.81000000", "1604.09000000", "1604.81000000", "124.96510000", 1745053919999, "200489.13562700", 1442, "89.00100000", "142793.47899700", "0"], [1745053920000, "1604.82000000", "1605.20000000", "1604.30000000", "1604.40000000", "187.44330000", 1745053979999, "300814.01761500", 1976, "122.85600000", "197147.45805500", "0"], [1745053980000, "1604.40000000", "1604.41000000", "1603.62000000", "1603.95000000", "58.88340000", 1745054039999, "94441.61835300", 1760, "32.73290000", "52494.28286500", "0"], [1745054040000, "1603.96000000", "1604.22000000", "1603.95000000", "1603.97000000", "74.92190000", 1745054099999, "120178.45930700", 1033, "40.97750000", "65726.83390500", "0"], [1745054100000, "1603.96000000", "1604.22000000", "1603.96000000", "1604.22000000", "86.75850000", 1745054159999, "139165.16639000", 871, "57.37790000", "92035.80240800", "0"], [1745054160000, "1604.21000000", "1604.70000000", "1604.21000000", "1604.70000000", "65.20190000", 1745054219999, "104603.91475400", 658, "41.15670000", "66029.16438700", "0"], [1745054220000, "1604.70000000", "1606.40000000", "1604.69000000", "1606.39000000", "456.41360000", 1745054279999, "732929.09922800", 2163, "442.62550000", "710788.50416600", "0"], [1745054280000, "1606.39000000", "1606.40000000", "1605.70000000", "1605.71000000", "491.51080000", 1745054339999, "789465.36017100", 1516, "247.25120000", "397119.25497800", "0"], [1745054340000, "1605.71000000", "1605.98000000", "1605.30000000", "1605.41000000", "211.39500000", 1745054399999, "339396.90641400", 596, "187.19980000", "300549.04767500", "0"], [1745054400000, "1605.40000000", "1605.68000000", "1605.00000000", "1605.01000000", "446.57240000", 1745054459999, "716898.41836700", 806, "20.80430000", "33400.67906500", "0"], [1745054460000, "1605.00000000", "1605.00000000", "1604.51000000", "1604.68000000", "196.12620000", 1745054519999, "314717.29514300", 1238, "59.16520000", "94933.73943200", "0"], [1745054520000, "1604.68000000", "1605.00000000", "1604.68000000", "1604.99000000", "38.34870000", 1745054579999, "61548.13717300", 365, "30.48730000", "48931.31510900", "0"], [1745054580000, "1605.00000000", "1605.00000000", "1604.59000000", "1604.60000000", "48.13830000", 1745054639999, "77257.69310300", 564, "8.90640000", "14293.33934100", "0"], [1745054640000, "1604.59000000", "1604.60000000", "1604.27000000", "1604.27000000", "84.61080000", 1745054699999, "135753.97717100", 742, "29.11050000", "46702.82087100", "0"], [1745054700000, "1604.28000000", "1604.28000000", "1603.80000000", "1603.80000000", "36.65850000", 1745054759999, "58799.53575400", 464, "7.83820000", "12572.13009800", "0"], [1745054760000, "1603.80000000", "1603.81000000", "1603.80000000", "1603.80000000", "25.59970000", 1745054819999, "41056.89250500", 99, "9.36450000", "15018.87874500", "0"], [1745054820000, "1603.80000000", "1604.33000000", "1603.64000000", "1604.32000000", "107.66380000", 1745054879999, "172673.18944400", 1424, "89.33110000", "143271.50227300", "0"], [1745054880000, "1604.33000000", "1604.33000000", "1603.94000000", "1604.10000000", "61.15730000", 1745054939999, "98103.61151700", 557, "28.44180000", "45623.96047800", "0"], [1745054940000, "1604.10000000", "1604.22000000", "1603.16000000", "1603.16000000", "74.55020000", 1745054999999, "119564.04567300", 1682, "30.63010000", "49132.56858600", "0"], [1745055000000, "1603.15000000", "1603.15000000", "1602.61000000", "1602.81000000", "121.05560000", 1745055059999, "194038.56950100", 1654, "60.04860000", "96246.82451200", "0"], [1745055060000, "1602.80000000", "1602.98000000", "1602.00000000", "1602.00000000", "112.29980000", 1745055119999, "179972.92311900", 1692, "40.64770000", "65149.32745700", "0"], [1745055120000, "1602.01000000", "1602.01000000", "1600.64000000", "1600.65000000", "312.32440000", 1745055179999, "500155.00388500", 2774, "64.44320000", "103185.08666900", "0"], [1745055180000, "1600.65000000", "1602.00000000", "1600.60000000", "1601.43000000", "142.52890000", 1745055239999, "228193.59419200", 2790, "64.70840000", "103586.86684300", "0"], [1745055240000, "1601.44000000", "1601.99000000", "1601.44000000", "1601.82000000", "41.59340000", 1745055299999, "66624.80343200", 1135, "20.55540000", "32922.81241500", "0"], [1745055300000, "1601.82000000", "1602.89000000", "1601.53000000", "1602.89000000", "178.62010000", 1745055359999, "286143.43811100", 2414, "61.69090000", "98835.06562700", "0"], [1745055360000, "1602.89000000", "1603.00000000", "1602.50000000", "1603.00000000", "88.05430000", 1745055419999, "141126.02951300", 1355, "61.03140000", "97816.30763200", "0"], [1745055420000, "1603.00000000", "1603.22000000", "1602.50000000", "1602.62000000", "93.60940000", 1745055479999, "150050.91450000", 1538, "69.55620000", "111492.70860700", "0"], [1745055480000, "1602.61000000", "1603.04000000", "1602.00000000", "1602.54000000", "107.71530000", 1745055539999, "172620.97100200", 2340, "90.51150000", "145050.50747300", "0"], [1745055540000, "1602.54000000", "1602.55000000", "1601.25000000", "1601.25000000", "30.06940000", 1745055599999, "48171.46095300", 1412, "7.32320000", "11730.73512600", "0"], [1745055600000, "1601.25000000", "1601.80000000", "1601.10000000", "1601.37000000", "228.24010000", 1745055659999, "365505.28347200", 1775, "59.41710000", "95141.12222200", "0"], [1745055660000, "1601.38000000", "1601.99000000", "1601.37000000", "1601.90000000", "222.16160000", 1745055719999, "355848.41713800", 1960, "85.50580000", "136938.85803900", "0"], [1745055720000, "1601.90000000", "1601.90000000", "1601.57000000", "1601.57000000", "50.85840000", 1745055779999, "81460.87112100", 487, "33.98900000", "54439.81528100", "0"], [1745055780000, "1601.58000000", "1602.20000000", "1601.57000000", "1601.58000000", "106.21950000", 1745055839999, "170148.06895000", 1471, "68.00030000", "108922.92384900", "0"], [1745055840000, "1601.57000000", "1601.58000000", "1600.01000000", "1600.24000000", "287.56630000", 1745055899999, "460298.77182800", 2196, "89.58830000", "143367.39713200", "0"], [1745055900000, "1600.24000000", "1600.32000000", "1600.02000000", "1600.02000000", "107.68440000", 1745055959999, "172320.42364800", 575, "30.92660000", "49490.63687800", "0"], [1745055960000, "1600.02000000", "1600.21000000", "1599.96000000", "1600.21000000", "149.20690000", 1745056019999, "238740.27221400", 654, "23.63360000", "37815.30811400", "0"], [1745056020000, "1600.21000000", "1601.05000000", "1600.20000000", "1601.00000000", "144.45350000", 1745056079999, "231207.32858500", 1117, "130.51050000", "208890.76983000", "0"], [1745056080000, "1601.00000000", "1601.36000000", "1600.90000000", "1601.22000000", "116.03920000", 1745056139999, "185794.45283600", 1233, "90.35020000", "144659.73478800", "0"], [1745056140000, "1601.23000000", "1601.34000000", "1601.22000000", "1601.34000000", "65.45620000", 1745056199999, "104810.95815000", 416, "61.59260000", "98624.48251000", "0"], [1745056200000, "1601.34000000", "1601.41000000", "1600.25000000", "1600.65000000", "96.17930000", 1745056259999, "153975.31538200", 1699, "45.93180000", "73519.30766500", "0"], [1745056260000, "1600.66000000", "1600.66000000", "1600.26000000", "1600.26000000", "81.35260000", 1745056319999, "130203.16851600", 404, "23.46390000", "37553.01720000", "0"], [1745056320000, "1600.26000000", "1600.26000000", "1598.93000000", "1599.20000000", "253.22090000", 1745056379999, "405022.79707600", 3103, "70.22810000", "112315.16730600", "0"], [1745056380000, "1599.20000000", "1599.20000000", "1597.66000000", "1598.19000000", "348.29020000", 1745056439999, "556677.62896200", 3166, "120.04370000", "191836.88760600", "0"], [1745056440000, "1598.19000000", "1599.06000000", "1598.18000000", "1598.49000000", "298.59790000", 1745056499999, "477391.29718600", 1986, "128.88870000", "206042.25106500", "0"], [1745056500000, "1598.49000000", "1598.60000000", "1598.35000000", "1598.39000000", "158.13690000", 1745056559999, "252776.32880200", 782, "103.23890000", "165022.36670000", "0"], [1745056560000, "1598.40000000", "1599.00000000", "1598.39000000", "1598.84000000", "106.86800000", 1745056619999, "170849.27908500", 1154, "54.97970000", "87893.04737700", "0"], [1745056620000, "1598.83000000", "1599.20000000", "1598.56000000", "1598.57000000", "71.68450000", 1745056679999, "114611.04335100", 1603, "22.14720000", "35408.34400200", "0"], [1745056680000, "1598.57000000", "1598.57000000", "1598.56000000", "1598.57000000", "20.68210000", 1745056739999, "33061.70803500", 76, "13.02590000", "20822.81296300", "0"], [1745056740000, "1598.56000000", "1598.57000000", "1598.05000000", "1598.16000000", "63.95950000", 1745056799999, "102215.70956700", 1084, "44.03040000", "70364.08964900", "0"], [1745056800000, "1598.16000000", "1598.49000000", "1597.93000000", "1597.93000000", "102.33180000", 1745056859999, "163549.54189600", 1396, "30.02950000", "47993.48780400", "0"], [1745056860000, "1597.92000000", "1597.92000000", "1597.11000000", "1597.83000000", "150.19790000", 1745056919999, "239936.08426500", 1560, "42.64150000", "68120.69691200", "0"], [1745056920000, "1597.83000000", "1598.00000000", "1597.22000000", "1597.23000000", "109.96220000", 1745056979999, "175685.84666300", 2243, "62.38710000", "99673.61181700", "0"], [1745056980000, "1597.22000000", "1597.52000000", "1596.47000000", "1596.83000000", "663.33460000", 1745057039999, "1059323.61211900", 4113, "337.60630000", "539098.32303700", "0"], [1745057040000, "1596.83000000", "1597.50000000", "1596.82000000", "1596.96000000", "117.03590000", 1745057099999, "186928.79697900", 1419, "66.50470000", "106210.67304400", "0"], [1745057100000, "1596.96000000", "1597.80000000", "1596.65000000", "1596.65000000", "105.39750000", 1745057159999, "168357.64261400", 1935, "33.97220000", "54260.58287900", "0"], [1745057160000, "1596.65000000", "1597.08000000", "1596.65000000", "1597.03000000", "87.71240000", 1745057219999, "140057.34809900", 1369, "55.64110000", "88844.85708900", "0"], [1745057220000, "1597.03000000", "1597.04000000", "1596.88000000", "1596.90000000", "38.19920000", 1745057279999, "61002.74287500", 307, "14.99360000", "23943.52193000", "0"], [1745057280000, "1596.91000000", "1597.07000000", "1596.90000000", "1597.07000000", "276.25440000", 1745057339999, "441188.06531800", 400, "270.57000000", "432109.78398000", "0"], [1745057340000, "1597.07000000", "1597.59000000", "1597.06000000", "1597.58000000", "78.10210000", 1745057399999, "124742.05257400", 810, "65.87240000", "105209.44725800", "0"], [1745057400000, "1597.58000000", "1598.00000000", "1597.28000000", "1597.98000000", "327.11600000", 1745057459999, "522570.23157000", 2062, "208.05790000", "332368.34601200", "0"], [1745057460000, "1597.98000000", "1597.99000000", "1597.79000000", "1597.98000000", "83.93260000", 1745057519999, "134108.36623900", 696, "73.15360000", "116885.08540500", "0"], [1745057520000, "1597.99000000", "1598.30000000", "1597.88000000", "1597.88000000", "93.57330000", 1745057579999, "149536.80925200", 978, "51.25160000", "81901.65516900", "0"], [1745057580000, "1597.88000000", "1598.10000000", "1597.88000000", "1598.01000000", "41.07910000", 1745057639999, "65643.44753900", 539, "29.14440000", "46571.26941100", "0"], [1745057640000, "1598.01000000", "1598.01000000", "1597.92000000", "1597.93000000", "29.44950000", 1745057699999, "47060.20258400", 271, "11.31150000", "18075.84358700", "0"], [1745057700000, "1597.93000000", "1597.93000000", "1597.54000000", "1597.54000000", "98.37930000", 1745057759999, "157190.31280300", 944, "22.31480000", "35656.11733200", "0"], [1745057760000, "1597.54000000", "1597.58000000", "1596.73000000", "1597.44000000", "270.06440000", 1745057819999, "431289.31705300", 2570, "132.51720000", "211618.07191000", "0"], [1745057820000, "1597.43000000", "1598.23000000", "1597.43000000", "1598.21000000", "125.77210000", 1745057879999, "200972.20681000", 1625, "79.30350000", "126717.35788500", "0"], [1745057880000, "1598.22000000", "1600.52000000", "1598.21000000", "1600.24000000", "486.36070000", 1745057939999, "777951.98099700", 4845, "350.91410000", "561276.07650400", "0"], [1745057940000, "1600.23000000", "1600.83000000", "1599.60000000", "1599.71000000", "180.03890000", 1745057999999, "288119.96988300", 2623, "80.56220000", "128908.30256300", "0"], [1745058000000, "1599.70000000", "1599.93000000", "1599.50000000", "1599.92000000", "49.17750000", 1745058059999, "78670.57065400", 874, "19.37670000", "30996.26013000", "0"], [1745058060000, "1599.93000000", "1599.93000000", "1599.43000000", "1599.70000000", "111.30140000", 1745058119999, "178032.18325100", 935, "80.32530000", "128478.30091900", "0"], [1745058120000, "1599.70000000", "1600.71000000", "1599.24000000", "1599.37000000", "592.89600000", 1745058179999, "948444.71425300", 3347, "149.31540000", "238879.08064400", "0"], [1745058180000, "1599.36000000", "1599.67000000", "1599.36000000", "1599.66000000", "79.89720000", 1745058239999, "127797.27660500", 651, "44.35420000", "70945.49719300", "0"], [1745058240000, "1599.66000000", "1600.10000000", "1599.31000000", "1599.32000000", "149.54360000", 1745058299999, "239222.37356100", 1982, "57.81630000", "92482.73529400", "0"], [1745058300000, "1599.31000000", "1599.32000000", "1598.74000000", "1598.74000000", "108.78360000", 1745058359999, "173964.90581600", 830, "10.98100000", "17560.72206700", "0"], [1745058360000, "1598.74000000", "1598.78000000", "1597.64000000", "1597.82000000", "368.50490000", 1745058419999, "588886.13912900", 1483, "91.75300000", "146626.63133000", "0"], [1745058420000, "1597.82000000", "1597.93000000", "1597.30000000", "1597.92000000", "84.19800000", 1745058479999, "134511.70474200", 872, "54.23990000", "86646.60186200", "0"], [1745058480000, "1597.93000000", "1599.00000000", "1597.92000000", "1598.81000000", "144.74560000", 1745058539999, "231362.82420000", 1016, "76.69640000", "122571.53831100", "0"], [1745058540000, "1598.81000000", "1598.81000000", "1598.61000000", "1598.70000000", "24.68690000", 1745058599999, "39466.56279100", 212, "9.46910000", "15137.77012500", "0"], [1745058600000, "1598.70000000", "1598.99000000", "1598.69000000", "1598.73000000", "75.20630000", 1745058659999, "120240.97935100", 995, "50.95250000", "81460.75573600", "0"], [1745058660000, "1598.73000000", "1598.73000000", "1598.40000000", "1598.41000000", "44.96650000", 1745058719999, "71881.38323400", 587, "27.82350000", "44477.94159500", "0"], [1745058720000, "1598.42000000", "1599.10000000", "1598.41000000", "1598.84000000", "90.95520000", 1745058779999, "145392.07534500", 1062, "64.57400000", "103218.57389200", "0"], [1745058780000, "1598.84000000", "1598.85000000", "1598.32000000", "1598.32000000", "61.81240000", 1745058839999, "98811.29995400", 1037, "24.83500000", "39697.28176400", "0"], [1745058840000, "1598.32000000", "1598.33000000", "1597.00000000", "1597.20000000", "251.82430000", 1745058899999, "402275.01177400", 2063, "63.82710000", "101939.20483000", "0"], [1745058900000, "1597.20000000", "1597.20000000", "1596.65000000", "1596.89000000", "78.80310000", 1745058959999, "125837.53813800", 1352, "33.69820000", "53808.29796200", "0"], [1745058960000, "1596.89000000", "1596.89000000", "1596.23000000", "1596.80000000", "160.01020000", 1745059019999, "255430.05785300", 1216, "113.07520000", "180503.67522900", "0"], [1745059020000, "1596.79000000", "1596.80000000", "1595.22000000", "1595.67000000", "435.48670000", 1745059079999, "695065.65068000", 3326, "66.52190000", "106135.78924700", "0"], [1745059080000, "1595.68000000", "1595.99000000", "1595.53000000", "1595.98000000", "132.26420000", 1745059139999, "211061.82253500", 1739, "86.42780000", "137916.71719000", "0"], [1745059140000, "1595.97000000", "1596.00000000", "1594.80000000", "1595.16000000", "197.79820000", 1745059199999, "315519.28125300", 2687, "91.14520000", "145380.99918100", "0"], [1745059200000, "1595.16000000", "1595.62000000", "1594.07000000", "1595.44000000", "384.28160000", 1745059259999, "612830.27601200", 4127, "206.85540000", "329881.59550900", "0"], [1745059260000, "1595.46000000", "1596.65000000", "1595.45000000", "1596.16000000", "134.59730000", 1745059319999, "214864.90354400", 780, "41.55590000", "66322.55534300", "0"], [1745059320000, "1596.17000000", "1596.17000000", "1595.78000000", "1595.79000000", "46.57310000", 1745059379999, "74333.58829500", 202, "15.83840000", "25279.29587800", "0"], [1745059380000, "1595.78000000", "1596.09000000", "1595.54000000", "1595.91000000", "170.38920000", 1745059439999, "271925.65439900", 503, "84.34410000", "134597.74866300", "0"], [1745059440000, "1595.90000000", "1596.58000000", "1595.90000000", "1596.57000000", "65.85910000", 1745059499999, "105128.60818700", 522, "48.88000000", "78025.35695900", "0"], [1745059500000, "1596.58000000", "1596.67000000", "1595.80000000", "1595.94000000", "46.79010000", 1745059559999, "74688.08606900", 847, "16.52640000", "26376.03929700", "0"], [1745059560000, "1595.93000000", "1596.28000000", "1595.74000000", "1595.74000000", "118.38230000", 1745059619999, "188943.54626400", 565, "40.38050000", "64450.10302200", "0"], [1745059620000, "1595.75000000", "1596.22000000", "1595.53000000", "1596.20000000", "76.91500000", 1745059679999, "122731.01500700", 637, "42.10710000", "67191.46317600", "0"], [1745059680000, "1596.20000000", "1596.27000000", "1596.12000000", "1596.12000000", "56.78940000", 1745059739999, "90648.10198800", 343, "45.20110000", "72150.64151700", "0"], [1745059740000, "1596.11000000", "1596.26000000", "1596.11000000", "1596.26000000", "25.43440000", 1745059799999, "40599.34829300", 215, "23.66010000", "37767.24240800", "0"], [1745059800000, "1596.26000000", "1596.90000000", "1596.26000000", "1596.62000000", "87.60660000", 1745059859999, "139870.09673000", 572, "76.17940000", "121623.89764600", "0"], [1745059860000, "1596.61000000", "1596.62000000", "1596.28000000", "1596.28000000", "56.53020000", 1745059919999, "90254.43516200", 403, "7.76860000", "12402.16894200", "0"], [1745059920000, "1596.29000000", "1596.85000000", "1596.29000000", "1596.58000000", "90.25560000", 1745059979999, "144100.86718300", 766, "45.38330000", "72450.28896700", "0"], [1745059980000, "1596.58000000", "1596.58000000", "1596.57000000", "1596.57000000", "21.48160000", 1745060039999, "34296.90648900", 70, "2.83770000", "4530.61506600", "0"], [1745060040000, "1596.57000000", "1597.13000000", "1596.57000000", "1597.12000000", "102.24360000", 1745060099999, "163263.49977500", 533, "78.87210000", "125944.30096600", "0"], [1745060100000, "1597.12000000", "1597.13000000", "1596.43000000", "1596.44000000", "80.04540000", 1745060159999, "127813.20506100", 660, "16.12240000", "25741.30354200", "0"], [1745060160000, "1596.44000000", "1596.79000000", "1596.44000000", "1596.66000000", "36.92410000", 1745060219999, "58949.12307900", 346, "35.18750000", "56176.34829600", "0"], [1745060220000, "1596.65000000", "1597.16000000", "1596.43000000", "1597.16000000", "64.74900000", 1745060279999, "103387.52106200", 642, "46.87570000", "74849.24896700", "0"], [1745060280000, "1597.16000000", "1597.40000000", "1597.16000000", "1597.19000000", "85.88300000", 1745060339999, "137177.97505200", 448, "43.74610000", "69870.85442800", "0"], [1745060340000, "1597.20000000", "1597.20000000", "1596.39000000", "1596.39000000", "82.97700000", 1745060399999, "132506.20919200", 611, "27.25380000", "43524.23823000", "0"], [1745060400000, "1596.39000000", "1596.59000000", "1596.26000000", "1596.59000000", "69.66080000", 1745060459999, "111209.34506800", 364, "59.37330000", "94785.47492300", "0"], [1745060460000, "1596.58000000", "1596.72000000", "1596.58000000", "1596.61000000", "89.66640000", 1745060519999, "143162.55462200", 347, "73.01860000", "116581.29441500", "0"], [1745060520000, "1596.61000000", "1597.29000000", "1596.60000000", "1597.29000000", "80.90130000", 1745060579999, "129188.13759200", 738, "65.45760000", "104525.56684200", "0"], [1745060580000, "1597.29000000", "1597.50000000", "1597.28000000", "1597.50000000", "46.17130000", 1745060639999, "73749.08617100", 204, "34.61950000", "55297.62706700", "0"], [1745060640000, "1597.50000000", "1597.50000000", "1597.49000000", "1597.50000000", "30.69220000", 1745060699999, "49030.72619800", 102, "24.36200000", "38918.29500000", "0"], [1745060700000, "1597.50000000", "1597.73000000", "1597.29000000", "1597.58000000", "93.76980000", 1745060759999, "149795.06280000", 853, "49.80660000", "79562.88197800", "0"], [1745060760000, "1597.59000000", "1598.20000000", "1597.59000000", "1598.20000000", "79.49760000", 1745060819999, "127025.68771000", 623, "55.29740000", "88356.69510900", "0"], [1745060820000, "1598.20000000", "1598.90000000", "1598.20000000", "1598.20000000", "162.15770000", 1745060879999, "259234.99775400", 1134, "126.21880000", "201783.57363900", "0"], [1745060880000, "1598.21000000", "1598.21000000", "1597.00000000", "1597.24000000", "129.93620000", 1745060939999, "207556.53018100", 1047, "67.88400000", "108426.94046500", "0"], [1745060940000, "1597.24000000", "1597.49000000", "1596.60000000", "1596.60000000", "69.13470000", 1745060999999, "110417.58741500", 892, "15.80090000", "25239.06329700", "0"], [1745061000000, "1596.61000000", "1597.23000000", "1596.60000000", "1597.22000000", "39.85860000", 1745061059999, "63648.87754400", 628, "37.30520000", "59570.83285300", "0"], [1745061060000, "1597.22000000", "1597.59000000", "1597.22000000", "1597.59000000", "40.25330000", 1745061119999, "64295.21133600", 304, "28.77240000", "45957.17903200", "0"], [1745061120000, "1597.59000000", "1597.66000000", "1597.30000000", "1597.45000000", "46.58290000", 1745061179999, "74414.14759500", 767, "26.89230000", "42957.14222000", "0"], [1745061180000, "1597.46000000", "1597.53000000", "1596.90000000", "1597.01000000", "113.54630000", 1745061239999, "181357.94646600", 638, "9.75560000", "15580.93257600", "0"], [1745061240000, "1597.00000000", "1597.40000000", "1596.49000000", "1597.38000000", "246.29540000", 1745061299999, "393278.75602900", 889, "170.19400000", "271770.25717000", "0"], [1745061300000, "1597.38000000", "1597.39000000", "1597.03000000", "1597.39000000", "106.13280000", 1745061359999, "169530.77761300", 703, "18.42990000", "29437.17634400", "0"], [1745061360000, "1597.39000000", "1598.33000000", "1597.39000000", "1598.32000000", "273.75640000", 1745061419999, "437498.58733900", 816, "112.08270000", "179109.94148300", "0"], [1745061420000, "1598.32000000", "1598.60000000", "1598.03000000", "1598.04000000", "162.34220000", 1745061479999, "259511.93813400", 1539, "9.83450000", "15719.07301900", "0"], [1745061480000, "1598.03000000", "1598.03000000", "1597.00000000", "1597.20000000", "105.18350000", 1745061539999, "167998.35490100", 2313, "47.35940000", "75636.13583500", "0"], [1745061540000, "1597.19000000", "1597.20000000", "1597.03000000", "1597.18000000", "32.83730000", 1745061599999, "52446.52655600", 670, "27.52780000", "43966.46305300", "0"], [1745061600000, "1597.18000000", "1597.21000000", "1597.16000000", "1597.17000000", "95.47040000", 1745061659999, "152483.48731100", 532, "49.82410000", "79578.08528200", "0"], [1745061660000, "1597.17000000", "1597.24000000", "1595.99000000", "1596.53000000", "227.24250000", 1745061719999, "362790.46476600", 2981, "116.16200000", "185433.78118900", "0"], [1745061720000, "1596.52000000", "1597.47000000", "1596.52000000", "1596.84000000", "424.65740000", 1745061779999, "678177.32381800", 3111, "220.40970000", "351958.14019900", "0"], [1745061780000, "1596.84000000", "1596.84000000", "1596.54000000", "1596.61000000", "179.57910000", 1745061839999, "286731.75001600", 1137, "116.97080000", "186763.23431000", "0"], [1745061840000, "1596.60000000", "1596.66000000", "1596.60000000", "1596.66000000", "138.05650000", 1745061899999, "220423.52113500", 369, "133.32100000", "212862.80356500", "0"], [1745061900000, "1596.66000000", "1596.66000000", "1595.81000000", "1596.49000000", "162.07590000", 1745061959999, "258727.14612900", 2841, "105.32920000", "168141.18990300", "0"], [1745061960000, "1596.50000000", "1596.56000000", "1596.49000000", "1596.49000000", "20.40870000", 1745062019999, "32583.18248600", 264, "12.54030000", "20021.12324500", "0"], [1745062020000, "1596.49000000", "1596.79000000", "1596.29000000", "1596.79000000", "94.39790000", 1745062079999, "150705.94395500", 968, "82.98410000", "132485.62909200", "0"], [1745062080000, "1596.79000000", "1596.79000000", "1595.63000000", "1595.64000000", "91.62780000", 1745062139999, "146256.38006900", 2560, "17.99080000", "28715.61217800", "0"], [1745062140000, "1595.64000000", "1596.80000000", "1595.63000000", "1596.79000000", "78.59450000", 1745062199999, "125448.49886300", 1178, "63.68270000", "101650.18606900", "0"], [1745062200000, "1596.80000000", "1596.80000000", "1596.10000000", "1596.10000000", "39.10930000", 1745062259999, "62443.64942300", 1040, "6.24990000", "9978.50583900", "0"], [1745062260000, "1596.10000000", "1596.56000000", "1596.10000000", "1596.37000000", "95.68710000", 1745062319999, "152750.89647500", 1131, "60.27050000", "96207.44004400", "0"], [1745062320000, "1596.38000000", "1596.80000000", "1596.05000000", "1596.79000000", "64.49220000", 1745062379999, "102965.25125600", 1792, "39.15250000", "62506.94842500", "0"], [1745062380000, "1596.80000000", "1598.04000000", "1596.79000000", "1598.04000000", "147.20680000", 1745062439999, "235122.81478900", 2279, "107.94430000", "172396.82193200", "0"], [1745062440000, "1598.04000000", "1598.04000000", "1597.11000000", "1597.56000000", "74.14660000", 1745062499999, "118444.32056100", 2304, "39.66680000", "63356.70716000", "0"], [1745062500000, "1597.56000000", "1597.59000000", "1597.30000000", "1597.31000000", "23.39780000", 1745062559999, "37374.27597700", 502, "16.26330000", "25977.80691000", "0"], [1745062560000, "1597.32000000", "1598.05000000", "1597.00000000", "1597.02000000", "316.82770000", 1745062619999, "506136.55961900", 3578, "215.74790000", "344665.23299000", "0"], [1745062620000, "1597.02000000", "1597.33000000", "1597.02000000", "1597.21000000", "222.78260000", 1745062679999, "355830.98739100", 877, "184.35660000", "294455.63643100", "0"], [1745062680000, "1597.20000000", "1597.21000000", "1595.98000000", "1596.11000000", "114.89110000", 1745062739999, "183418.00572300", 3470, "58.83900000", "93922.43233400", "0"], [1745062740000, "1596.10000000", "1596.10000000", "1595.83000000", "1596.03000000", "122.09540000", 1745062799999, "194855.80836700", 1416, "86.03550000", "137304.67912800", "0"], [1745062800000, "1596.04000000", "1596.60000000", "1595.66000000", "1596.59000000", "79.02550000", 1745062859999, "126126.59386000", 1532, "57.51150000", "91790.68897400", "0"], [1745062860000, "1596.59000000", "1596.60000000", "1596.36000000", "1596.36000000", "39.67660000", 1745062919999, "63345.19760100", 582, "17.80940000", "28433.73489600", "0"], [1745062920000, "1596.36000000", "1596.37000000", "1595.40000000", "1595.41000000", "64.86550000", 1745062979999, "103519.35056400", 1464, "12.05090000", "19227.66859300", "0"], [1745062980000, "1595.41000000", "1595.88000000", "1595.32000000", "1595.34000000", "139.23620000", 1745063039999, "222169.51668000", 1579, "79.42110000", "126724.14067700", "0"], [1745063040000, "1595.34000000", "1596.10000000", "1595.33000000", "1595.96000000", "198.00560000", 1745063099999, "315954.47108000", 980, "156.15830000", "249169.00983800", "0"], [1745063100000, "1595.96000000", "1595.96000000", "1595.09000000", "1595.10000000", "63.64710000", 1745063159999, "101540.47112400", 1555, "12.58290000", "20076.87245600", "0"], [1745063160000, "1595.10000000", "1595.10000000", "1594.86000000", "1594.87000000", "38.18880000", 1745063219999, "60911.90042000", 516, "10.76170000", "17164.86038100", "0"], [1745063220000, "1594.86000000", "1595.10000000", "1594.86000000", "1595.10000000", "105.50570000", 1745063279999, "168272.75482300", 528, "81.26650000", "129613.73198500", "0"], [1745063280000, "1595.09000000", "1595.99000000", "1595.09000000", "1595.99000000", "59.18110000", 1745063339999, "94415.03348700", 1344, "45.60340000", "72754.64826100", "0"], [1745063340000, "1595.99000000", "1596.05000000", "1595.99000000", "1596.05000000", "32.44500000", 1745063399999, "51782.28700600", 216, "19.47170000", "31076.96514100", "0"], [1745063400000, "1596.04000000", "1596.04000000", "1595.08000000", "1595.79000000", "87.33660000", 1745063459999, "139349.86171200", 2977, "37.57880000", "59946.67823500", "0"], [1745063460000, "1595.79000000", "1595.80000000", "1595.78000000", "1595.80000000", "30.78950000", 1745063519999, "49133.62958200", 222, "26.87040000", "42879.58380800", "0"], [1745063520000, "1595.79000000", "1595.80000000", "1595.00000000", "1595.11000000", "43.92570000", 1745063579999, "70073.26434900", 1183, "11.36820000", "18133.69068400", "0"], [1745063580000, "1595.11000000", "1595.80000000", "1594.91000000", "1595.80000000", "128.55830000", 1745063639999, "205082.78701300", 2301, "65.22930000", "104067.58774700", "0"], [1745063640000, "1595.79000000", "1596.10000000", "1595.79000000", "1596.09000000", "35.33370000", 1745063699999, "56392.03051100", 436, "17.29940000", "27608.89918800", "0"], [1745063700000, "1596.10000000", "1596.10000000", "1595.70000000", "1595.71000000", "40.08340000", 1745063759999, "63967.47437700", 970, "9.94250000", "15866.58398200", "0"], [1745063760000, "1595.71000000", "1596.85000000", "1595.70000000", "1596.76000000", "222.91690000", 1745063819999, "355806.29535600", 1498, "208.04620000", "332062.36572600", "0"], [1745063820000, "1596.77000000", "1596.77000000", "1596.76000000", "1596.77000000", "9.82990000", 1745063879999, "15696.05585200", 112, "6.47280000", "10335.57285600", "0"], [1745063880000, "1596.77000000", "1596.77000000", "1596.50000000", "1596.52000000", "51.36960000", 1745063939999, "82017.41662000", 655, "21.21670000", "33873.24417100", "0"], [1745063940000, "1596.53000000", "1596.80000000", "1596.52000000", "1596.79000000", "50.23460000", 1745063999999, "80204.11799400", 633, "38.74380000", "61858.30181700", "0"], [1745064000000, "1596.80000000", "1597.12000000", "1596.80000000", "1597.01000000", "42.68240000", 1745064059999, "68165.93937600", 877, "25.20470000", "40252.51113500", "0"], [1745064060000, "1597.02000000", "1597.19000000", "1596.86000000", "1597.19000000", "60.90220000", 1745064119999, "97256.11693900", 1330, "39.78760000", "63537.13294700", "0"], [1745064120000, "1597.18000000", "1597.20000000", "1597.18000000", "1597.19000000", "7.83670000", 1745064179999, "12516.75826700", 152, "6.96880000", "11130.55732500", "0"], [1745064180000, "1597.19000000", "1597.19000000", "1596.93000000", "1596.93000000", "37.51210000", 1745064239999, "59907.40739400", 736, "4.42570000", "7067.65537200", "0"], [1745064240000, "1596.93000000", "1596.94000000", "1596.93000000", "1596.94000000", "16.55920000", 1745064299999, "26443.96105700", 62, "7.78010000", "12424.35289400", "0"], [1745064300000, "1596.93000000", "1597.44000000", "1596.93000000", "1597.44000000", "47.13870000", 1745064359999, "75280.79482300", 817, "35.52930000", "56740.94739300", "0"], [1745064360000, "1597.43000000", "1597.79000000", "1597.43000000", "1597.79000000", "74.84230000", 1745064419999, "119572.72429700", 558, "26.55830000", "42431.50287000", "0"], [1745064420000, "1597.79000000", "1598.20000000", "1597.70000000", "1598.20000000", "131.37620000", 1745064479999, "209918.78087200", 1572, "71.85480000", "114807.90281900", "0"], [1745064480000, "1598.19000000", "1598.47000000", "1597.90000000", "1598.47000000", "313.35550000", 1745064539999, "500833.03046200", 1548, "284.66290000", "454979.03491500", "0"], [1745064540000, "1598.46000000", "1599.07000000", "1598.46000000", "1598.91000000", "64.29330000", 1745064599999, "102792.42494000", 1128, "44.09540000", "70498.05589400", "0"], [1745064600000, "1598.90000000", "1598.91000000", "1598.46000000", "1598.47000000", "36.59710000", 1745064659999, "58510.00950100", 1057, "16.43240000", "26271.81382800", "0"], [1745064660000, "1598.47000000", "1598.81000000", "1597.73000000", "1597.74000000", "47.89160000", 1745064719999, "76555.14192400", 2129, "23.09100000", "36913.32431300", "0"], [1745064720000, "1597.74000000", "1598.17000000", "1597.70000000", "1597.91000000", "90.65220000", 1745064779999, "144854.51625500", 1197, "43.94830000", "70224.46219100", "0"], [1745064780000, "1597.91000000", "1597.99000000", "1597.51000000", "1597.52000000", "75.78040000", 1745064839999, "121077.94883200", 1158, "25.43260000", "40630.38099300", "0"], [1745064840000, "1597.52000000", "1597.52000000", "1597.30000000", "1597.49000000", "143.73770000", 1745064899999, "229611.04272900", 774, "23.07710000", "36861.82340900", "0"], [1745064900000, "1597.50000000", "1598.00000000", "1597.49000000", "1597.94000000", "49.29330000", 1745064959999, "78761.98254200", 1046, "27.67440000", "44218.66327800", "0"], [1745064960000, "1597.94000000", "1597.94000000", "1596.85000000", "1596.85000000", "60.16510000", 1745065019999, "96103.32600700", 2779, "10.41880000", "16643.53082600", "0"], [1745065020000, "1596.85000000", "1597.30000000", "1596.74000000", "1597.29000000", "130.24430000", 1745065079999, "207977.47394400", 1415, "115.33780000", "184174.04649600", "0"], [1745065080000, "1597.30000000", "1597.90000000", "1597.29000000", "1597.74000000", "53.13060000", 1745065139999, "84889.96968900", 1316, "18.13830000", "28978.82642600", "0"], [1745065140000, "1597.73000000", "1597.74000000", "1596.80000000", "1596.80000000", "42.00970000", 1745065199999, "67107.01485900", 2125, "7.34230000", "11729.84650600", "0"], [1745065200000, "1596.80000000", "1596.80000000", "1595.88000000", "1596.00000000", "112.76650000", 1745065259999, "180001.00918100", 1454, "54.89160000", "87608.85221700", "0"], [1745065260000, "1596.01000000", "1596.22000000", "1595.28000000", "1596.22000000", "235.32890000", 1745065319999, "375493.05366700", 2754, "123.36700000", "196843.26363800", "0"], [1745065320000, "1596.23000000", "1596.91000000", "1596.23000000", "1596.91000000", "44.44870000", 1745065379999, "70961.39715700", 1349, "19.35930000", "30904.88146200", "0"], [1745065380000, "1596.90000000", "1597.40000000", "1596.90000000", "1597.40000000", "76.86920000", 1745065439999, "122761.39892600", 1054, "51.24500000", "81837.49791900", "0"], [1745065440000, "1597.40000000", "1597.52000000", "1597.39000000", "1597.51000000", "39.85940000", 1745065499999, "63672.08120100", 218, "12.20650000", "19499.01175800", "0"], [1745065500000, "1597.52000000", "1597.98000000", "1597.51000000", "1597.98000000", "123.96700000", 1745065559999, "198069.09679800", 773, "111.77550000", "178587.83063000", "0"], [1745065560000, "1597.97000000", "1597.97000000", "1597.53000000", "1597.67000000", "121.22770000", 1745065619999, "193688.88826000", 1216, "28.21210000", "45070.41850600", "0"], [1745065620000, "1597.68000000", "1598.80000000", "1597.67000000", "1598.80000000", "207.54070000", 1745065679999, "331671.17213700", 2269, "197.46080000", "315563.71001200", "0"], [1745065680000, "1598.79000000", "1599.20000000", "1598.79000000", "1599.08000000", "113.88980000", 1745065739999, "182103.99697100", 1290, "95.53070000", "152746.66912500", "0"], [1745065740000, "1599.07000000", "1599.17000000", "1598.91000000", "1598.93000000", "92.18520000", 1745065799999, "147406.84115600", 578, "55.84620000", "89297.58955700", "0"], [1745065800000, "1598.93000000", "1599.19000000", "1598.92000000", "1599.10000000", "41.73440000", 1745065859999, "66735.73914000", 634, "30.74210000", "49157.55374500", "0"], [1745065860000, "1599.11000000", "1599.11000000", "1598.80000000", "1598.80000000", "44.01490000", 1745065919999, "70382.37417500", 707, "10.01320000", "16010.87035700", "0"], [1745065920000, "1598.81000000", "1598.81000000", "1598.80000000", "1598.81000000", "38.00300000", 1745065979999, "60759.45537000", 94, "25.89700000", "41404.38257000", "0"], [1745065980000, "1598.81000000", "1598.81000000", "1598.74000000", "1598.75000000", "24.83660000", 1745066039999, "39708.48551600", 120, "13.13890000", "21006.26707700", "0"], [1745066040000, "1598.74000000", "1598.75000000", "1598.04000000", "1598.30000000", "110.52530000", 1745066099999, "176669.68520800", 2032, "62.62820000", "100102.34298500", "0"], [1745066100000, "1598.30000000", "1598.50000000", "1598.01000000", "1598.02000000", "34.51680000", 1745066159999, "55167.32739900", 920, "26.00500000", "41563.06629700", "0"], [1745066160000, "1598.01000000", "1598.70000000", "1598.01000000", "1598.70000000", "144.69270000", 1745066219999, "231287.49300800", 881, "133.22310000", "212955.98153600", "0"], [1745066220000, "1598.69000000", "1598.81000000", "1598.32000000", "1598.33000000", "28.92390000", 1745066279999, "46235.74853500", 1082, "22.95020000", "36686.09669700", "0"], [1745066280000, "1598.33000000", "1598.33000000", "1598.11000000", "1598.11000000", "23.01740000", 1745066339999, "36788.04723400", 950, "6.34060000", "10133.90470600", "0"], [1745066340000, "1598.12000000", "1598.12000000", "1597.75000000", "1597.75000000", "48.13080000", 1745066399999, "76917.33834700", 831, "16.25180000", "25972.09301500", "0"], [1745066400000, "1597.76000000", "1597.80000000", "1597.70000000", "1597.80000000", "88.33420000", 1745066459999, "141133.61567600", 379, "68.68190000", "109734.13307600", "0"], [1745066460000, "1597.79000000", "1598.06000000", "1597.60000000", "1598.06000000", "155.50860000", 1745066519999, "248460.84854600", 1043, "39.97140000", "63861.30887300", "0"], [1745066520000, "1598.06000000", "1598.06000000", "1597.60000000", "1597.61000000", "22.53580000", 1745066579999, "36010.19026600", 556, "3.70040000", "5912.74202400", "0"], [1745066580000, "1597.61000000", "1597.61000000", "1597.59000000", "1597.59000000", "22.03290000", 1745066639999, "35199.86220600", 179, "10.88710000", "17393.33613500", "0"], [1745066640000, "1597.59000000", "1597.59000000", "1596.83000000", "1596.99000000", "104.55280000", 1745066699999, "166995.72771800", 1502, "13.24730000", "21158.19310900", "0"], [1745066700000, "1596.99000000", "1597.01000000", "1596.99000000", "1597.01000000", "20.06680000", 1745066759999, "32046.60554600", 172, "9.16180000", "14631.40555400", "0"], [1745066760000, "1597.00000000", "1597.11000000", "1596.80000000", "1596.87000000", "56.62490000", 1745066819999, "90424.02075300", 1466, "39.45790000", "63008.61288400", "0"], [1745066820000, "1596.87000000", "1596.87000000", "1595.87000000", "1596.02000000", "305.32520000", 1745066879999, "487360.52287500", 2592, "47.13550000", "75236.49908800", "0"], [1745066880000, "1596.03000000", "1596.03000000", "1595.05000000", "1595.69000000", "275.53900000", 1745066939999, "439574.73336300", 2229, "45.18980000", "72090.07031200", "0"], [1745066940000, "1595.69000000", "1595.80000000", "1595.33000000", "1595.70000000", "99.40850000", 1745066999999, "158613.43248400", 1689, "16.44750000", "26242.59974900", "0"], [1745067000000, "1595.69000000", "1596.50000000", "1595.69000000", "1596.38000000", "104.17800000", 1745067059999, "166280.97945000", 1706, "82.33970000", "131421.79338400", "0"], [1745067060000, "1596.38000000", "1597.10000000", "1596.38000000", "1597.09000000", "39.17790000", 1745067119999, "62552.96413400", 1140, "30.31340000", "48397.78794700", "0"], [1745067120000, "1597.09000000", "1597.10000000", "1596.97000000", "1597.00000000", "23.39860000", 1745067179999, "37369.06959900", 624, "6.36410000", "10163.60807500", "0"], [1745067180000, "1596.99000000", "1597.00000000", "1596.47000000", "1596.77000000", "59.71540000", 1745067239999, "95349.80354000", 1802, "33.11620000", "52876.46176100", "0"], [1745067240000, "1596.77000000", "1596.99000000", "1596.46000000", "1596.83000000", "152.57780000", 1745067299999, "243643.07332900", 1582, "26.46180000", "42251.94703200", "0"], [1745067300000, "1596.83000000", "1596.83000000", "1596.20000000", "1596.21000000", "34.01590000", 1745067359999, "54313.35928000", 905, "23.94240000", "38230.67658800", "0"], [1745067360000, "1596.21000000", "1596.60000000", "1596.20000000", "1596.60000000", "56.45720000", 1745067419999, "90118.41896600", 668, "44.17430000", "70512.22814600", "0"], [1745067420000, "1596.60000000", "1597.00000000", "1596.59000000", "1596.99000000", "43.52950000", 1745067479999, "69505.38426500", 644, "31.64970000", "50535.09832700", "0"], [1745067480000, "1597.00000000", "1597.40000000", "1597.00000000", "1597.25000000", "59.57440000", 1745067539999, "95158.69979600", 985, "19.45060000", "31066.75147400", "0"], [1745067540000, "1597.24000000", "1597.25000000", "1597.18000000", "1597.19000000", "29.88620000", 1745067599999, "47733.93734800", 271, "10.03300000", "16024.66801800", "0"], [1745067600000, "1597.20000000", "1597.20000000", "1595.81000000", "1595.81000000", "65.69490000", 1745067659999, "104894.83074400", 2565, "8.68080000", "13858.71049800", "0"], [1745067660000, "1595.81000000", "1595.81000000", "1595.53000000", "1595.54000000", "39.68640000", 1745067719999, "63323.22365800", 519, "9.52600000", "15199.52058200", "0"], [1745067720000, "1595.53000000", "1596.37000000", "1595.20000000", "1596.37000000", "341.73910000", 1745067779999, "545352.83647100", 3811, "292.78000000", "467226.70720800", "0"], [1745067780000, "1596.40000000", "1596.49000000", "1595.65000000", "1595.82000000", "66.82540000", 1745067839999, "106651.27891600", 2070, "34.29860000", "54732.68164000", "0"], [1745067840000, "1595.81000000", "1596.77000000", "1595.81000000", "1596.77000000", "252.41260000", 1745067899999, "402946.25622400", 1693, "82.01940000", "130937.39443700", "0"], [1745067900000, "1596.77000000", "1596.90000000", "1596.41000000", "1596.53000000", "68.55160000", 1745067959999, "109456.35057100", 1667, "19.05080000", "30414.89628300", "0"], [1745067960000, "1596.53000000", "1596.53000000", "1596.20000000", "1596.20000000", "23.03470000", 1745068019999, "36772.34602700", 597, "6.09360000", "9726.94262000", "0"], [1745068020000, "1596.21000000", "1598.02000000", "1596.20000000", "1598.02000000", "272.05860000", 1745068079999, "434488.36298400", 1904, "250.07330000", "399363.05623600", "0"], [1745068080000, "1598.01000000", "1598.15000000", "1597.90000000", "1598.14000000", "73.29920000", 1745068139999, "117133.24518600", 829, "47.47480000", "75865.50574600", "0"], [1745068140000, "1598.15000000", "1598.68000000", "1598.14000000", "1598.35000000", "150.42280000", 1745068199999, "240439.05563500", 1379, "103.85410000", "165997.33441900", "0"], [1745068200000, "1598.35000000", "1598.66000000", "1597.95000000", "1598.66000000", "210.04550000", 1745068259999, "335662.27474400", 2096, "51.95580000", "83028.80963600", "0"], [1745068260000, "1598.66000000", "1599.19000000", "1598.65000000", "1598.71000000", "134.04320000", 1745068319999, "214335.12215300", 1680, "88.75270000", "141915.48653800", "0"], [1745068320000, "1598.70000000", "1598.90000000", "1598.53000000", "1598.89000000", "41.03650000", 1745068379999, "65607.10812300", 775, "26.12510000", "41766.59188100", "0"], [1745068380000, "1598.90000000", "1599.59000000", "1598.89000000", "1599.50000000", "146.36050000", 1745068439999, "234046.98918500", 770, "93.41970000", "149374.97070900", "0"], [1745068440000, "1599.50000000", "1599.50000000", "1599.24000000", "1599.24000000", "76.80000000", 1745068499999, "122827.27741200", 935, "44.59920000", "71326.85988800", "0"], [1745068500000, "1599.24000000", "1599.25000000", "1598.40000000", "1598.40000000", "154.24600000", 1745068559999, "246644.29455300", 2268, "27.96230000", "44708.66624500", "0"], [1745068560000, "1598.41000000", "1598.41000000", "1597.23000000", "1597.89000000", "217.46330000", 1745068619999, "347450.26454200", 2916, "72.11190000", "115204.22723500", "0"], [1745068620000, "1597.89000000", "1597.90000000", "1597.36000000", "1597.36000000", "103.98410000", 1745068679999, "166145.15628700", 835, "34.30390000", "54811.27916800", "0"], [1745068680000, "1597.35000000", "1598.10000000", "1597.35000000", "1598.10000000", "82.00940000", 1745068739999, "131012.29174900", 1982, "54.18650000", "86561.34161200", "0"], [1745068740000, "1598.10000000", "1598.52000000", "1598.10000000", "1598.40000000", "55.26370000", 1745068799999, "88337.53884800", 957, "14.39370000", "23006.94407300", "0"], [1745068800000, "1598.40000000", "1598.60000000", "1598.20000000", "1598.41000000", "36.32830000", 1745068859999, "58062.47887100", 911, "16.37080000", "26164.75137300", "0"], [1745068860000, "1598.40000000", "1598.81000000", "1598.40000000", "1598.80000000", "23.30230000", 1745068919999, "37247.98963600", 698, "9.53980000", "15249.19528800", "0"], [1745068920000, "1598.81000000", "1601.58000000", "1598.81000000", "1600.98000000", "535.85400000", 1745068979999, "857757.96499300", 4809, "482.60880000", "772508.87007400", "0"], [1745068980000, "1600.98000000", "1601.18000000", "1600.26000000", "1601.18000000", "193.59130000", 1745069039999, "309860.61730100", 2415, "155.40180000", "248726.59076400", "0"], [1745069040000, "1601.17000000", "1601.60000000", "1601.07000000", "1601.25000000", "62.72870000", 1745069099999, "100449.92490900", 2031, "33.65020000", "53883.66468100", "0"], [1745069100000, "1601.25000000", "1601.26000000", "1600.45000000", "1600.99000000", "129.47790000", 1745069159999, "207277.57075800", 2201, "36.42660000", "58307.51626200", "0"], [1745069160000, "1600.99000000", "1600.99000000", "1599.67000000", "1600.42000000", "439.88000000", 1745069219999, "703868.82267200", 1583, "65.82760000", "105367.88409500", "0"], [1745069220000, "1600.43000000", "1601.10000000", "1600.43000000", "1601.10000000", "41.62890000", 1745069279999, "66640.02605500", 969, "31.66130000", "50682.66216500", "0"], [1745069280000, "1601.09000000", "1601.10000000", "1600.89000000", "1600.90000000", "105.13470000", 1745069339999, "168320.54642700", 549, "86.92230000", "139162.94365100", "0"], [1745069340000, "1600.90000000", "1601.38000000", "1600.88000000", "1600.88000000", "206.39960000", 1745069399999, "330472.22785100", 1143, "176.48420000", "282576.21687900", "0"], [1745069400000, "1600.89000000", "1601.35000000", "1600.89000000", "1601.35000000", "135.93310000", 1745069459999, "217634.24305100", 717, "116.35760000", "186293.40128200", "0"], [1745069460000, "1601.34000000", "1602.00000000", "1601.01000000", "1601.01000000", "142.91010000", 1745069519999, "228886.95157200", 2629, "70.56280000", "113016.87906700", "0"], [1745069520000, "1601.01000000", "1601.01000000", "1600.40000000", "1600.66000000", "141.25550000", 1745069579999, "226083.62845000", 2129, "78.58130000", "125765.61446000", "0"], [1745069580000, "1600.65000000", "1600.89000000", "1600.10000000", "1600.30000000", "81.00180000", 1745069639999, "129640.34169700", 2421, "22.57040000", "36119.20045000", "0"], [1745069640000, "1600.31000000", "1600.31000000", "1600.20000000", "1600.20000000", "18.03530000", 1745069699999, "28860.57264200", 318, "13.12090000", "20996.27523900", "0"], [1745069700000, "1600.21000000", "1600.57000000", "1600.20000000", "1600.48000000", "161.23920000", 1745069759999, "258069.65691600", 933, "17.27020000", "27638.75946300", "0"], [1745069760000, "1600.47000000", "1600.48000000", "1600.00000000", "1600.00000000", "71.78230000", 1745069819999, "114860.64656700", 1248, "10.13090000", "16212.97756400", "0"], [1745069820000, "1600.00000000", "1600.48000000", "1599.42000000", "1600.46000000", "1444.70060000", 1745069879999, "2311515.44404100", 2236, "127.35620000", "203746.44358800", "0"], [1745069880000, "1600.47000000", "1601.26000000", "1600.46000000", "1601.25000000", "246.89210000", 1745069939999, "395186.93702700", 1713, "226.79900000", "363023.67595900", "0"], [1745069940000, "1601.25000000", "1601.81000000", "1601.00000000", "1601.61000000", "207.70380000", 1745069999999, "332561.06143000", 1576, "170.18620000", "272481.02116500", "0"], [1745070000000, "1601.61000000", "1602.00000000", "1601.50000000", "1601.72000000", "48.44330000", 1745070059999, "77589.92179700", 1139, "21.97280000", "35193.93474900", "0"], [1745070060000, "1601.73000000", "1602.22000000", "1601.72000000", "1602.01000000", "143.56170000", 1745070119999, "229986.76116700", 1617, "104.37340000", "167200.74629000", "0"], [1745070120000, "1602.01000000", "1602.58000000", "1602.00000000", "1602.57000000", "61.38330000", 1745070179999, "98355.22934100", 691, "57.31020000", "91828.46475600", "0"], [1745070180000, "1602.57000000", "1602.84000000", "1602.57000000", "1602.83000000", "104.17940000", 1745070239999, "166962.86016400", 536, "54.57360000", "87462.28572900", "0"], [1745070240000, "1602.84000000", "1602.84000000", "1602.42000000", "1602.72000000", "99.03060000", 1745070299999, "158707.30596900", 1797, "47.72090000", "76471.95117900", "0"], [1745070300000, "1602.73000000", "1602.73000000", "1602.00000000", "1602.00000000", "119.29650000", 1745070359999, "191155.21198300", 1292, "12.47810000", "19992.74718400", "0"], [1745070360000, "1602.00000000", "1602.46000000", "1601.70000000", "1601.88000000", "71.50330000", 1745070419999, "114550.04657400", 2079, "53.10730000", "85078.33957600", "0"], [1745070420000, "1601.89000000", "1602.28000000", "1601.89000000", "1602.11000000", "63.41580000", 1745070479999, "101605.80618500", 1118, "13.13980000", "21051.90731300", "0"], [1745070480000, "1602.11000000", "1603.27000000", "1602.10000000", "1603.27000000", "266.26560000", 1745070539999, "426740.76277800", 1800, "234.13840000", "375248.38243300", "0"], [1745070540000, "1603.27000000", "1603.41000000", "1603.15000000", "1603.41000000", "139.58380000", 1745070599999, "223791.97030500", 1679, "84.65480000", "135723.21951200", "0"], [1745070600000, "1603.41000000", "1603.43000000", "1602.71000000", "1602.72000000", "87.99330000", 1745070659999, "141068.77594700", 1519, "44.21430000", "70888.66052800", "0"], [1745070660000, "1602.72000000", "1603.49000000", "1602.40000000", "1603.49000000", "142.71990000", 1745070719999, "228749.24773100", 2821, "85.18650000", "136538.35995500", "0"], [1745070720000, "1603.49000000", "1605.20000000", "1603.25000000", "1605.19000000", "1381.38910000", 1745070779999, "2216398.60915500", 4209, "1164.88810000", "1869146.36251700", "0"], [1745070780000, "1605.20000000", "1606.40000000", "1604.80000000", "1605.36000000", "655.40770000", 1745070839999, "1052462.38958900", 6012, "427.24700000", "686036.90697700", "0"], [1745070840000, "1605.36000000", "1605.37000000", "1603.87000000", "1603.87000000", "284.24440000", 1745070899999, "456166.17902300", 2515, "47.60900000", "76395.11963400", "0"], [1745070900000, "1603.87000000", "1605.40000000", "1603.30000000", "1605.40000000", "534.46290000", 1745070959999, "857222.51935900", 3319, "132.36840000", "212342.33962500", "0"], [1745070960000, "1605.40000000", "1605.40000000", "1604.60000000", "1604.61000000", "119.32150000", 1745071019999, "191524.37422100", 1698, "39.61780000", "63591.94450200", "0"], [1745071020000, "1604.60000000", "1604.61000000", "1604.12000000", "1604.27000000", "196.96970000", 1745071079999, "315992.29190600", 1639, "106.93010000", "171536.24164100", "0"], [1745071080000, "1604.27000000", "1605.50000000", "1604.27000000", "1605.18000000", "250.66250000", 1745071139999, "402341.23023900", 1587, "176.89920000", "283947.50376100", "0"], [1745071140000, "1605.18000000", "1605.18000000", "1604.28000000", "1604.48000000", "104.29070000", 1745071199999, "167339.95164200", 2153, "25.94110000", "41620.58985400", "0"], [1745071200000, "1604.47000000", "1605.21000000", "1604.41000000", "1605.21000000", "179.27550000", 1745071259999, "287713.99091100", 2925, "97.77670000", "156911.25217400", "0"], [1745071260000, "1605.21000000", "1605.21000000", "1603.53000000", "1603.82000000", "257.33550000", 1745071319999, "412917.28932000", 3197, "45.38780000", "72805.52801500", "0"], [1745071320000, "1603.82000000", "1603.82000000", "1603.26000000", "1603.35000000", "101.21700000", 1745071379999, "162311.69589000", 1389, "44.32280000", "71072.30647000", "0"], [1745071380000, "1603.36000000", "1603.75000000", "1603.00000000", "1603.74000000", "94.78470000", 1745071439999, "151966.42198600", 2085, "62.59200000", "100351.93261000", "0"], [1745071440000, "1603.75000000", "1603.81000000", "1603.45000000", "1603.80000000", "132.80680000", 1745071499999, "212970.23659500", 1270, "71.16370000", "114118.73975700", "0"], [1745071500000, "1603.81000000", "1604.55000000", "1603.80000000", "1604.34000000", "262.83980000", 1745071559999, "421629.52835200", 1971, "190.06800000", "304869.16244600", "0"], [1745071560000, "1604.33000000", "1605.12000000", "1604.11000000", "1604.52000000", "241.09190000", 1745071619999, "386872.84688800", 2652, "172.39210000", "276632.09059300", "0"], [1745071620000, "1604.52000000", "1605.83000000", "1604.51000000", "1605.82000000", "455.73130000", 1745071679999, "731621.29279500", 4833, "267.00800000", "428608.03051700", "0"], [1745071680000, "1605.82000000", "1607.69000000", "1605.23000000", "1607.68000000", "395.90420000", 1745071739999, "635988.77518400", 3844, "323.16430000", "519171.67008800", "0"], [1745071740000, "1607.68000000", "1608.11000000", "1607.02000000", "1607.12000000", "293.50230000", 1745071799999, "471842.19979800", 3857, "141.08540000", "226819.18358900", "0"], [1745071800000, "1607.11000000", "1607.52000000", "1607.11000000", "1607.13000000", "138.55030000", 1745071859999, "222697.44350900", 1526, "49.26200000", "79172.89688800", "0"], [1745071860000, "1607.14000000", "1607.60000000", "1606.64000000", "1606.64000000", "217.51970000", 1745071919999, "349565.22925600", 2591, "100.61750000", "161690.63709900", "0"], [1745071920000, "1606.65000000", "1606.93000000", "1606.49000000", "1606.92000000", "160.43230000", 1745071979999, "257757.48610500", 1288, "105.37440000", "169298.07200200", "0"], [1745071980000, "1606.93000000", "1606.93000000", "1606.53000000", "1606.54000000", "95.45930000", 1745072039999, "153379.22361700", 1079, "17.72200000", "28476.24473100", "0"], [1745072040000, "1606.55000000", "1606.55000000", "1605.55000000", "1605.55000000", "169.10370000", 1745072099999, "271564.34260200", 1927, "23.93140000", "38426.39880800", "0"], [1745072100000, "1605.56000000", "1606.58000000", "1605.55000000", "1606.58000000", "178.49540000", 1745072159999, "286640.59219800", 1779, "136.47520000", "219159.76174000", "0"], [1745072160000, "1606.59000000", "1606.75000000", "1604.79000000", "1605.10000000", "251.00650000", 1745072219999, "402995.67325000", 3161, "46.17550000", "74116.48502100", "0"], [1745072220000, "1605.10000000", "1605.10000000", "1604.27000000", "1604.67000000", "127.10750000", 1745072279999, "203961.27448600", 1892, "63.33380000", "101621.04952200", "0"], [1745072280000, "1604.68000000", "1604.68000000", "1604.28000000", "1604.39000000", "139.15520000", 1745072339999, "223271.87266600", 1741, "57.07720000", "91571.01432500", "0"], [1745072340000, "1604.40000000", "1604.67000000", "1604.40000000", "1604.66000000", "58.46250000", 1745072399999, "93811.72644700", 224, "15.14100000", "24295.59022400", "0"], [1745072400000, "1604.66000000", "1604.93000000", "1603.82000000", "1604.74000000", "180.58190000", 1745072459999, "289757.36944800", 1631, "46.46550000", "74550.02215200", "0"], [1745072460000, "1604.75000000", "1605.19000000", "1604.50000000", "1604.64000000", "247.33170000", 1745072519999, "396934.83262100", 1360, "124.31400000", "199515.57669400", "0"], [1745072520000, "1604.65000000", "1605.01000000", "1604.64000000", "1605.00000000", "49.11140000", 1745072579999, "78809.02956900", 507, "38.53860000", "61843.13774300", "0"], [1745072580000, "1605.01000000", "1605.01000000", "1604.65000000", "1604.90000000", "168.97700000", 1745072639999, "271184.21462100", 1347, "57.90340000", "92919.52841400", "0"], [1745072640000, "1604.90000000", "1604.90000000", "1604.52000000", "1604.55000000", "105.66040000", 1745072699999, "169569.39782700", 611, "32.64750000", "52393.61901700", "0"], [1745072700000, "1604.55000000", "1605.49000000", "1604.54000000", "1605.23000000", "176.59670000", 1745072759999, "283430.43709400", 1816, "76.75340000", "123174.66701000", "0"], [1745072760000, "1605.22000000", "1605.28000000", "1605.04000000", "1605.04000000", "109.93240000", 1745072819999, "176469.36598600", 748, "12.65850000", "20319.74955900", "0"], [1745072820000, "1605.04000000", "1605.39000000", "1605.04000000", "1605.17000000", "115.93540000", 1745072879999, "186102.14505800", 1282, "76.65370000", "123047.59743800", "0"], [1745072880000, "1605.18000000", "1605.61000000", "1605.08000000", "1605.61000000", "75.22040000", 1745072939999, "120751.58522500", 1370, "56.00690000", "89910.07525900", "0"], [1745072940000, "1605.60000000", "1606.36000000", "1605.60000000", "1606.36000000", "289.85660000", 1745072999999, "465475.38839100", 1347, "260.73270000", "418705.34089600", "0"], [1745073000000, "1606.37000000", "1607.14000000", "1606.36000000", "1606.81000000", "104.50380000", 1745073059999, "167916.00088300", 1573, "47.84090000", "76867.02760100", "0"], [1745073060000, "1606.82000000", "1607.42000000", "1606.81000000", "1607.24000000", "99.45220000", 1745073119999, "159828.33940700", 1133, "59.71640000", "95959.30079000", "0"], [1745073120000, "1607.23000000", "1607.60000000", "1607.00000000", "1607.59000000", "183.10580000", 1745073179999, "294293.49079900", 1323, "99.41310000", "159779.43030100", "0"], [1745073180000, "1607.60000000", "1607.66000000", "1606.90000000", "1606.93000000", "78.46920000", 1745073239999, "126108.72867100", 1623, "32.84820000", "52786.11269900", "0"], [1745073240000, "1606.92000000", "1606.93000000", "1605.08000000", "1605.08000000", "220.08570000", 1745073299999, "353521.12756700", 1456, "36.93830000", "59335.95900400", "0"], [1745073300000, "1605.09000000", "1605.79000000", "1605.08000000", "1605.27000000", "121.93360000", 1745073359999, "195761.21812900", 1123, "50.11170000", "80446.91309100", "0"], [1745073360000, "1605.28000000", "1605.28000000", "1604.71000000", "1605.20000000", "206.01450000", 1745073419999, "330665.61496600", 541, "21.68490000", "34801.72192800", "0"], [1745073420000, "1605.21000000", "1605.24000000", "1605.20000000", "1605.23000000", "103.17910000", 1745073479999, "165624.28512000", 152, "81.31090000", "130521.16191000", "0"], [1745073480000, "1605.24000000", "1605.48000000", "1605.22000000", "1605.47000000", "37.78710000", 1745073539999, "60657.98025300", 217, "22.07170000", "35431.03812200", "0"], [1745073540000, "1605.47000000", "1605.48000000", "1604.70000000", "1604.70000000", "80.72820000", 1745073599999, "129578.59567000", 344, "23.45110000", "37632.94884600", "0"], [1745073600000, "1604.71000000", "1605.25000000", "1604.44000000", "1605.24000000", "96.65840000", 1745073659999, "155112.87068300", 534, "29.25020000", "46935.09608600", "0"], [1745073660000, "1605.25000000", "1605.25000000", "1604.59000000", "1605.05000000", "108.95190000", 1745073719999, "174843.43639600", 555, "86.55920000", "138899.38326400", "0"], [1745073720000, "1605.06000000", "1605.06000000", "1604.90000000", "1604.91000000", "34.35360000", 1745073779999, "55135.24848200", 145, "11.09700000", "17810.09052000", "0"], [1745073780000, "1604.90000000", "1604.91000000", "1604.63000000", "1604.64000000", "86.65460000", 1745073839999, "139071.69503500", 205, "7.11050000", "11411.50954800", "0"], [1745073840000, "1604.64000000", "1605.00000000", "1604.63000000", "1605.00000000", "100.99400000", 1745073899999, "162069.53560600", 659, "68.31990000", "109637.52366300", "0"], [1745073900000, "1605.00000000", "1606.00000000", "1604.99000000", "1605.40000000", "59.84330000", 1745073959999, "96086.33537800", 2401, "24.68280000", "39625.58100400", "0"], [1745073960000, "1605.41000000", "1605.41000000", "1604.44000000", "1604.59000000", "226.57270000", 1745074019999, "363634.97456700", 1160, "40.66870000", "65252.74410400", "0"], [1745074020000, "1604.60000000", "1605.26000000", "1604.59000000", "1605.26000000", "43.10670000", 1745074079999, "69190.75361800", 1023, "19.23770000", "30876.85820000", "0"], [1745074080000, "1605.25000000", "1605.70000000", "1605.25000000", "1605.69000000", "119.89100000", 1745074139999, "192485.25940500", 804, "94.11870000", "151106.69791400", "0"], [1745074140000, "1605.69000000", "1605.69000000", "1605.17000000", "1605.49000000", "138.57730000", 1745074199999, "222476.45514100", 1126, "50.10510000", "80432.21988600", "0"], [1745074200000, "1605.49000000", "1605.69000000", "1604.40000000", "1604.89000000", "556.21050000", 1745074259999, "892874.47150800", 3227, "44.35330000", "71186.26758100", "0"], [1745074260000, "1604.89000000", "1605.20000000", "1604.89000000", "1605.20000000", "59.85950000", 1745074319999, "96076.70368900", 505, "21.65510000", "34756.41982300", "0"], [1745074320000, "1605.19000000", "1605.44000000", "1605.03000000", "1605.44000000", "91.16620000", 1745074379999, "146337.91115200", 1181, "42.88840000", "68842.43468300", "0"], [1745074380000, "1605.43000000", "1606.24000000", "1605.43000000", "1606.24000000", "91.29850000", 1745074439999, "146598.17545300", 991, "69.57240000", "111713.35384600", "0"], [1745074440000, "1606.24000000", "1606.30000000", "1605.79000000", "1605.79000000", "146.83840000", 1745074499999, "235839.66382800", 1888, "29.22220000", "46932.60916600", "0"], [1745074500000, "1605.78000000", "1606.40000000", "1605.59000000", "1606.39000000", "206.88290000", 1745074559999, "332210.77073300", 960, "76.78900000", "123315.57719000", "0"], [1745074560000, "1606.39000000", "1606.70000000", "1605.40000000", "1605.99000000", "150.61090000", 1745074619999, "241880.79539300", 3230, "61.14760000", "98186.30977300", "0"], [1745074620000, "1605.99000000", "1607.00000000", "1605.99000000", "1606.51000000", "116.48000000", 1745074679999, "187145.76563500", 3285, "30.28820000", "48658.41200100", "0"], [1745074680000, "1606.50000000", "1606.50000000", "1605.80000000", "1606.19000000", "180.58610000", 1745074739999, "290015.05403100", 479, "135.21440000", "217137.80174400", "0"], [1745074740000, "1606.19000000", "1606.59000000", "1605.90000000", "1606.18000000", "49.85040000", 1745074799999, "80073.62675900", 503, "22.70160000", "36465.77077700", "0"], [1745074800000, "1606.17000000", "1606.18000000", "1605.45000000", "1605.45000000", "178.08610000", 1745074859999, "285959.79302100", 718, "88.72320000", "142453.33630600", "0"], [1745074860000, "1605.46000000", "1605.69000000", "1604.83000000", "1604.99000000", "262.24310000", 1745074919999, "420980.08415100", 795, "62.98520000", "101105.75562800", "0"], [1745074920000, "1604.99000000", "1605.00000000", "1604.27000000", "1604.28000000", "101.42090000", 1745074979999, "162766.86503800", 1456, "27.52620000", "44176.88745700", "0"], [1745074980000, "1604.27000000", "1604.83000000", "1604.00000000", "1604.82000000", "134.63420000", 1745075039999, "215992.60053400", 2325, "73.14590000", "117343.04612800", "0"], [1745075040000, "1604.83000000", "1605.95000000", "1604.82000000", "1605.50000000", "195.08180000", 1745075099999, "313190.49542600", 3058, "66.48610000", "106725.04483200", "0"], [1745075100000, "1605.50000000", "1606.20000000", "1605.31000000", "1606.20000000", "107.49470000", 1745075159999, "172587.02724100", 1511, "39.57190000", "63537.27148400", "0"], [1745075160000, "1606.20000000", "1606.90000000", "1606.20000000", "1606.89000000", "136.57970000", 1745075219999, "219414.97302200", 1249, "88.39310000", "141998.23524500", "0"], [1745075220000, "1606.90000000", "1607.44000000", "1606.62000000", "1607.44000000", "153.99690000", 1745075279999, "247465.88280800", 1783, "79.85600000", "128327.36626200", "0"], [1745075280000, "1607.43000000", "1607.44000000", "1606.90000000", "1606.90000000", "72.15100000", 1745075339999, "115964.11091300", 2063, "25.66380000", "41248.00993700", "0"], [1745075340000, "1606.91000000", "1607.03000000", "1606.30000000", "1606.30000000", "226.16620000", 1745075399999, "363398.42732200", 1391, "125.57320000", "201767.77586900", "0"], [1745075400000, "1606.30000000", "1606.53000000", "1606.29000000", "1606.52000000", "86.81390000", 1745075459999, "139460.70571100", 942, "17.18020000", "27597.45993200", "0"], [1745075460000, "1606.53000000", "1606.69000000", "1605.74000000", "1606.48000000", "74.40150000", 1745075519999, "119498.96463300", 2840, "42.21710000", "67802.30782700", "0"], [1745075520000, "1606.49000000", "1607.50000000", "1606.06000000", "1607.50000000", "255.15800000", 1745075579999, "409899.85555500", 2259, "221.08400000", "355157.41880100", "0"], [1745075580000, "1607.50000000", "1608.25000000", "1607.49000000", "1608.25000000", "163.27370000", 1745075639999, "262542.12802800", 2951, "92.85600000", "149306.13121800", "0"], [1745075640000, "1608.25000000", "1608.25000000", "1607.80000000", "1607.81000000", "109.08690000", 1745075699999, "175423.25336100", 1051, "22.53940000", "36243.89402200", "0"], [1745075700000, "1607.81000000", "1608.24000000", "1607.40000000", "1607.71000000", "360.54340000", 1745075759999, "579641.06087000", 3469, "262.63230000", "422208.04744600", "0"], [1745075760000, "1607.70000000", "1607.70000000", "1605.80000000", "1605.80000000", "160.72670000", 1745075819999, "258268.39641700", 4686, "44.39410000", "71341.64910800", "0"], [1745075820000, "1605.80000000", "1606.99000000", "1605.70000000", "1606.81000000", "190.89030000", 1745075879999, "306582.02481200", 2766, "112.63860000", "180899.09971900", "0"], [1745075880000, "1606.80000000", "1607.36000000", "1606.45000000", "1607.17000000", "144.74890000", 1745075939999, "232632.21664800", 2674, "95.06970000", "152792.58221400", "0"], [1745075940000, "1607.17000000", "1607.59000000", "1606.99000000", "1607.53000000", "158.86020000", 1745075999999, "255326.17786300", 1916, "86.42130000", "138899.06210400", "0"], [1745076000000, "1607.53000000", "1608.40000000", "1607.53000000", "1608.25000000", "146.95310000", 1745076059999, "236320.90043900", 1723, "88.75550000", "142726.60288100", "0"], [1745076060000, "1608.25000000", "1609.00000000", "1608.25000000", "1608.73000000", "130.86790000", 1745076119999, "210510.32036600", 1547, "109.69210000", "176439.77920800", "0"], [1745076120000, "1608.73000000", "1609.00000000", "1608.42000000", "1609.00000000", "198.31790000", 1745076179999, "319057.57136100", 1476, "119.68900000", "192567.83694500", "0"], [1745076180000, "1609.00000000", "1611.28000000", "1608.99000000", "1609.89000000", "1452.72240000", 1745076239999, "2338698.23186200", 7752, "1149.38920000", "1850219.76021400", "0"], [1745076240000, "1609.89000000", "1611.09000000", "1609.29000000", "1611.09000000", "320.48910000", 1745076299999, "516004.87894600", 969, "116.29220000", "187235.42726400", "0"], [1745076300000, "1611.09000000", "1611.73000000", "1611.09000000", "1611.73000000", "832.73190000", 1745076359999, "1341872.63569200", 1417, "591.14380000", "952557.92128900", "0"], [1745076360000, "1611.73000000", "1612.27000000", "1609.91000000", "1610.83000000", "545.74090000", 1745076419999, "879504.26997400", 1569, "395.93390000", "638135.32096800", "0"], [1745076420000, "1610.84000000", "1611.60000000", "1610.40000000", "1611.60000000", "187.75790000", 1745076479999, "302436.61911000", 2330, "99.75960000", "160690.93801800", "0"], [1745076480000, "1611.60000000", "1612.29000000", "1611.10000000", "1611.11000000", "189.99010000", 1745076539999, "306186.87824000", 2657, "79.42690000", "127986.49908600", "0"], [1745076540000, "1611.11000000", "1611.11000000", "1610.03000000", "1610.80000000", "255.20610000", 1745076599999, "411014.34746300", 1355, "125.62150000", "202293.27116900", "0"], [1745076600000, "1610.80000000", "1611.60000000", "1610.41000000", "1610.97000000", "237.01940000", 1745076659999, "381827.64903200", 3404, "107.71270000", "173513.37782600", "0"], [1745076660000, "1610.99000000", "1611.20000000", "1609.35000000", "1609.99000000", "181.91840000", 1745076719999, "292880.51651400", 2479, "86.00520000", "138431.76191600", "0"], [1745076720000, "1609.98000000", "1611.50000000", "1609.98000000", "1610.67000000", "194.44190000", 1745076779999, "313232.32673100", 4369, "71.10570000", "114533.09214700", "0"], [1745076780000, "1610.68000000", "1611.00000000", "1609.31000000", "1609.36000000", "131.12550000", 1745076839999, "211147.02528900", 3949, "36.22360000", "58339.47504500", "0"], [1745076840000, "1609.37000000", "1609.49000000", "1607.74000000", "1608.13000000", "231.99240000", 1745076899999, "373103.09411800", 4023, "50.89380000", "81839.77352500", "0"], [1745076900000, "1608.14000000", "1608.14000000", "1606.70000000", "1606.71000000", "252.29980000", 1745076959999, "405477.99307700", 3261, "40.06130000", "64378.86342400", "0"], [1745076960000, "1606.70000000", "1606.71000000", "1605.27000000", "1606.09000000", "398.92700000", 1745077019999, "640680.80383600", 4616, "130.99080000", "210355.01622100", "0"], [1745077020000, "1606.09000000", "1606.21000000", "1604.75000000", "1606.21000000", "202.14510000", 1745077079999, "324528.75956100", 3349, "73.58760000", "118135.62463600", "0"], [1745077080000, "1606.20000000", "1606.21000000", "1605.26000000", "1605.97000000", "134.88910000", 1745077139999, "216583.29369800", 2756, "33.68890000", "54085.93707400", "0"], [1745077140000, "1605.97000000", "1605.98000000", "1604.30000000", "1604.62000000", "215.93720000", 1745077199999, "346579.55252600", 2482, "21.37990000", "34308.72733900", "0"], [1745077200000, "1604.62000000", "1604.89000000", "1603.80000000", "1604.33000000", "420.85160000", 1745077259999, "675172.73012100", 3666, "211.78600000", "339747.22709200", "0"], [1745077260000, "1604.32000000", "1604.32000000", "1603.67000000", "1603.68000000", "86.65480000", 1745077319999, "138997.22383000", 2652, "35.56660000", "57046.37968800", "0"], [1745077320000, "1603.67000000", "1605.58000000", "1603.67000000", "1605.58000000", "269.85040000", 1745077379999, "432966.21101300", 1672, "235.86380000", "378433.57651200", "0"], [1745077380000, "1605.57000000", "1606.18000000", "1605.50000000", "1605.92000000", "163.38700000", 1745077439999, "262391.69691100", 1644, "83.27170000", "133726.99898900", "0"], [1745077440000, "1605.91000000", "1606.33000000", "1605.91000000", "1606.01000000", "48.41710000", 1745077499999, "77770.59661900", 1063, "8.97070000", "14407.87513300", "0"], [1745077500000, "1606.00000000", "1606.24000000", "1605.80000000", "1606.00000000", "99.53240000", 1745077559999, "159849.34183900", 1051, "29.91680000", "48043.31655300", "0"], [1745077560000, "1605.99000000", "1606.29000000", "1605.29000000", "1605.29000000", "103.88590000", 1745077619999, "166829.50048800", 1656, "35.79520000", "57479.63262700", "0"], [1745077620000, "1605.29000000", "1605.30000000", "1604.36000000", "1604.36000000", "103.82010000", 1745077679999, "166612.57216500", 2450, "15.85720000", "25446.20735000", "0"], [1745077680000, "1604.36000000", "1604.37000000", "1603.26000000", "1603.68000000", "355.88560000", 1745077739999, "570756.91560900", 4598, "147.83770000", "237077.74266400", "0"], [1745077740000, "1603.69000000", "1604.00000000", "1603.60000000", "1604.00000000", "187.59660000", 1745077799999, "300880.81858600", 1232, "38.24700000", "61340.77676800", "0"], [1745077800000, "1603.99000000", "1605.60000000", "1603.99000000", "1605.59000000", "109.99780000", 1745077859999, "176537.31222300", 1920, "50.80400000", "81518.43235500", "0"], [1745077860000, "1605.59000000", "1606.52000000", "1604.81000000", "1606.47000000", "231.28280000", 1745077919999, "371361.74558700", 2404, "146.74420000", "235643.03000500", "0"], [1745077920000, "1606.47000000", "1606.47000000", "1605.58000000", "1605.90000000", "82.66100000", 1745077979999, "132756.42206600", 1488, "34.72320000", "55758.11905000", "0"], [1745077980000, "1605.90000000", "1606.18000000", "1605.10000000", "1605.11000000", "74.55730000", 1745078039999, "119712.32774600", 1939, "20.40140000", "32756.31750700", "0"], [1745078040000, "1605.10000000", "1605.67000000", "1605.06000000", "1605.06000000", "307.47250000", 1745078099999, "493567.04487000", 1797, "120.01150000", "192657.10879900", "0"], [1745078100000, "1605.05000000", "1605.51000000", "1604.65000000", "1605.50000000", "58.53480000", 1745078159999, "93956.47927300", 1119, "34.93850000", "56082.63037000", "0"], [1745078160000, "1605.51000000", "1606.50000000", "1605.50000000", "1606.50000000", "118.30410000", 1745078219999, "189970.91132800", 1014, "79.01610000", "126872.25934400", "0"], [1745078220000, "1606.49000000", "1606.90000000", "1606.27000000", "1606.80000000", "154.38120000", 1745078279999, "248029.78436200", 1335, "42.46250000", "68220.10661300", "0"], [1745078280000, "1606.80000000", "1607.28000000", "1606.80000000", "1607.28000000", "53.87030000", 1745078339999, "86579.02361900", 1175, "21.04950000", "33829.40384100", "0"], [1745078340000, "1607.28000000", "1607.40000000", "1607.28000000", "1607.28000000", "67.41620000", 1745078399999, "108359.75906100", 329, "26.64580000", "42827.90841700", "0"], [1745078400000, "1607.28000000", "1609.10000000", "1607.06000000", "1609.09000000", "224.92520000", 1745078459999, "361709.99009000", 2962, "106.61360000", "171470.42292200", "0"], [1745078460000, "1609.09000000", "1609.70000000", "1608.30000000", "1609.61000000", "249.15220000", 1745078519999, "400910.11360700", 2594, "160.00130000", "257471.87593100", "0"], [1745078520000, "1609.61000000", "1610.13000000", "1609.57000000", "1609.98000000", "166.62870000", 1745078579999, "268245.52226600", 2702, "96.27550000", "154982.21479700", "0"], [1745078580000, "1609.97000000", "1609.98000000", "1609.23000000", "1609.70000000", "126.77820000", 1745078639999, "204075.11427800", 2156, "56.66680000", "91213.76682400", "0"], [1745078640000, "1609.70000000", "1610.49000000", "1609.40000000", "1609.90000000", "261.60860000", 1745078699999, "421116.28214200", 2065, "176.24040000", "283673.12113500", "0"], [1745078700000, "1609.90000000", "1611.10000000", "1609.70000000", "1610.41000000", "226.17370000", 1745078759999, "364256.27200300", 2700, "102.81710000", "165580.59008400", "0"], [1745078760000, "1610.41000000", "1610.80000000", "1609.38000000", "1609.89000000", "320.28280000", 1745078819999, "515623.56838500", 2885, "146.90330000", "236522.20504700", "0"], [1745078820000, "1609.89000000", "1610.75000000", "1609.89000000", "1610.04000000", "198.54360000", 1745078879999, "319745.84766000", 1876, "160.68660000", "258786.68010800", "0"], [1745078880000, "1610.03000000", "1610.79000000", "1609.50000000", "1609.50000000", "214.98270000", 1745078939999, "346135.16414500", 2936, "74.44590000", "119869.62982300", "0"], [1745078940000, "1609.50000000", "1610.60000000", "1609.31000000", "1610.59000000", "52.72470000", 1745078999999, "84890.37512900", 1306, "35.78300000", "57611.99201600", "0"], [1745079000000, "1610.60000000", "1610.60000000", "1609.45000000", "1609.90000000", "144.44470000", 1745079059999, "232564.68208300", 2191, "40.28210000", "64843.23098700", "0"], [1745079060000, "1609.90000000", "1610.20000000", "1608.86000000", "1608.90000000", "317.87230000", 1745079119999, "511616.49084200", 3394, "121.61620000", "195749.48601200", "0"], [1745079120000, "1608.90000000", "1609.24000000", "1608.16000000", "1608.49000000", "176.88860000", 1745079179999, "284550.88123500", 2203, "33.96440000", "54630.92216100", "0"], [1745079180000, "1608.50000000", "1609.51000000", "1608.49000000", "1609.36000000", "48.25140000", 1745079239999, "77647.01159600", 1268, "29.76080000", "47888.89473600", "0"], [1745079240000, "1609.37000000", "1609.50000000", "1608.61000000", "1608.61000000", "137.99200000", 1745079299999, "222073.07327300", 1652, "84.95700000", "136728.31233200", "0"], [1745079300000, "1608.61000000", "1608.89000000", "1608.29000000", "1608.88000000", "103.49760000", 1745079359999, "166478.34794000", 1551, "24.15180000", "38846.75904300", "0"], [1745079360000, "1608.89000000", "1610.00000000", "1608.88000000", "1608.93000000", "147.59500000", 1745079419999, "237530.24230500", 2463, "61.54140000", "99036.14001200", "0"], [1745079420000, "1608.93000000", "1608.93000000", "1607.71000000", "1607.86000000", "78.93460000", 1745079479999, "126937.46596500", 2223, "31.76680000", "51079.85630600", "0"], [1745079480000, "1607.87000000", "1608.18000000", "1607.28000000", "1608.18000000", "125.58350000", 1745079539999, "201892.57645400", 2950, "63.74330000", "102475.79933900", "0"], [1745079540000, "1608.19000000", "1608.80000000", "1608.01000000", "1608.79000000", "97.72790000", 1745079599999, "157198.08783400", 2141, "30.38540000", "48870.15652700", "0"], [1745079600000, "1608.80000000", "1608.80000000", "1607.82000000", "1608.00000000", "113.73140000", 1745079659999, "182915.40939100", 1737, "40.67640000", "65407.39391700", "0"], [1745079660000, "1608.00000000", "1608.52000000", "1608.00000000", "1608.38000000", "50.46910000", 1745079719999, "81166.09301300", 1357, "20.34100000", "32712.33475400", "0"], [1745079720000, "1608.45000000", "1608.84000000", "1608.14000000", "1608.84000000", "107.74870000", 1745079779999, "173310.14508200", 1762, "77.37440000", "124459.13833900", "0"], [1745079780000, "1608.83000000", "1609.70000000", "1608.83000000", "1609.09000000", "147.47270000", 1745079839999, "237336.34904300", 1938, "57.11890000", "91914.32393500", "0"], [1745079840000, "1609.09000000", "1609.57000000", "1608.70000000", "1609.56000000", "272.85800000", 1745079899999, "439029.14610800", 1878, "120.82140000", "194402.47100600", "0"], [1745079900000, "1609.56000000", "1610.00000000", "1609.10000000", "1609.11000000", "86.45100000", 1745079959999, "139144.64603200", 1350, "36.11380000", "58132.02497600", "0"], [1745079960000, "1609.10000000", "1609.23000000", "1608.40000000", "1608.52000000", "126.83080000", 1745080019999, "204051.95655600", 2189, "48.65300000", "78267.65864200", "0"], [1745080020000, "1608.52000000", "1608.89000000", "1608.29000000", "1608.50000000", "89.16570000", 1745080079999, "143424.48442600", 1149, "46.64780000", "75029.76738500", "0"], [1745080080000, "1608.50000000", "1608.50000000", "1606.80000000", "1607.09000000", "185.73060000", 1745080139999, "298592.95376400", 3019, "32.42430000", "52124.50194200", "0"], [1745080140000, "1607.10000000", "1607.10000000", "1605.70000000", "1605.87000000", "138.31200000", 1745080199999, "222181.03993600", 2792, "31.36690000", "50371.62141100", "0"], [1745080200000, "1605.88000000", "1605.88000000", "1604.42000000", "1604.71000000", "291.07030000", 1745080259999, "467241.35979000", 3670, "68.24960000", "109539.93745200", "0"], [1745080260000, "1604.72000000", "1605.27000000", "1603.66000000", "1603.90000000", "329.99080000", 1745080319999, "529441.25181800", 3259, "44.62510000", "71604.92703700", "0"], [1745080320000, "1603.91000000", "1605.28000000", "1603.90000000", "1605.10000000", "113.85920000", 1745080379999, "182714.17682400", 1671, "52.49590000", "84242.86844900", "0"], [1745080380000, "1605.10000000", "1605.23000000", "1604.91000000", "1605.02000000", "37.29520000", 1745080439999, "59859.55228300", 946, "8.83370000", "14178.21089400", "0"], [1745080440000, "1605.02000000", "1605.02000000", "1602.40000000", "1603.11000000", "328.86840000", 1745080499999, "527249.21519500", 4478, "118.04380000", "189181.85203400", "0"], [1745080500000, "1603.11000000", "1603.11000000", "1602.01000000", "1602.63000000", "121.84600000", 1745080559999, "195272.62295500", 2126, "29.13760000", "46696.76538900", "0"], [1745080560000, "1602.63000000", "1603.43000000", "1602.63000000", "1603.16000000", "88.35990000", 1745080619999, "141639.66249600", 1569, "44.97150000", "72084.26255800", "0"], [1745080620000, "1603.17000000", "1603.27000000", "1602.50000000", "1602.93000000", "102.75270000", 1745080679999, "164699.49636900", 2121, "36.61280000", "58681.77548400", "0"], [1745080680000, "1602.94000000", "1603.50000000", "1602.50000000", "1603.49000000", "126.52110000", 1745080739999, "202807.34537600", 2208, "75.30260000", "120704.69782800", "0"], [1745080740000, "1603.49000000", "1603.49000000", "1602.68000000", "1602.92000000", "134.38630000", 1745080799999, "215429.05912600", 1919, "38.46050000", "61650.37812900", "0"], [1745080800000, "1602.91000000", "1604.19000000", "1602.91000000", "1604.19000000", "124.11470000", 1745080859999, "199028.14188500", 1245, "99.70230000", "159879.26802000", "0"], [1745080860000, "1604.19000000", "1604.76000000", "1604.17000000", "1604.18000000", "183.03860000", 1745080919999, "293682.74542200", 1453, "46.94440000", "75321.80788100", "0"], [1745080920000, "1604.18000000", "1604.28000000", "1604.17000000", "1604.28000000", "55.56750000", 1745080979999, "89140.80587800", 361, "40.85230000", "65534.60232700", "0"], [1745080980000, "1604.28000000", "1604.80000000", "1604.20000000", "1604.40000000", "176.46080000", 1745081039999, "283098.87958900", 2886, "142.72200000", "228970.10294700", "0"], [1745081040000, "1604.39000000", "1604.82000000", "1604.24000000", "1604.82000000", "101.09460000", 1745081099999, "162196.95920600", 1339, "34.56630000", "55460.55308000", "0"], [1745081100000, "1604.81000000", "1604.88000000", "1604.60000000", "1604.81000000", "84.51710000", 1745081159999, "135626.19253600", 1743, "38.02830000", "61023.41934500", "0"], [1745081160000, "1604.81000000", "1604.89000000", "1604.08000000", "1604.08000000", "139.19500000", 1745081219999, "223336.48493600", 1628, "5.79630000", "9301.94004700", "0"], [1745081220000, "1604.09000000", "1604.09000000", "1602.08000000", "1603.20000000", "655.35610000", 1745081279999, "1050348.94294500", 5237, "337.98880000", "541672.69190700", "0"], [1745081280000, "1603.19000000", "1603.19000000", "1601.60000000", "1601.92000000", "282.08140000", 1745081339999, "451920.75972900", 3729, "95.48620000", "152955.67611800", "0"], [1745081340000, "1601.92000000", "1602.70000000", "1598.84000000", "1599.70000000", "817.55750000", 1745081399999, "1308394.84319200", 6743, "356.71440000", "570784.44213600", "0"], [1745081400000, "1599.70000000", "1601.51000000", "1598.51000000", "1598.51000000", "287.87320000", 1745081459999, "460677.47539600", 6594, "122.45930000", "195999.86921900", "0"], [1745081460000, "1598.51000000", "1601.00000000", "1598.50000000", "1600.70000000", "550.10630000", 1745081519999, "880312.02938400", 5077, "396.09480000", "633789.58285900", "0"], [1745081520000, "1600.70000000", "1600.70000000", "1599.53000000", "1600.29000000", "262.95160000", 1745081579999, "420720.28681600", 3063, "52.17860000", "83487.24779800", "0"], [1745081580000, "1600.29000000", "1600.29000000", "1599.20000000", "1599.52000000", "142.93910000", 1745081639999, "228647.51775800", 2460, "39.09570000", "62527.79702400", "0"], [1745081640000, "1599.52000000", "1599.95000000", "1599.21000000", "1599.31000000", "94.92580000", 1745081699999, "151830.25167200", 2567, "47.39400000", "75800.63599700", "0"], [1745081700000, "1599.30000000", "1599.70000000", "1599.30000000", "1599.37000000", "130.05680000", 1745081759999, "208019.46630600", 1404, "59.69280000", "95469.71043700", "0"], [1745081760000, "1599.38000000", "1600.12000000", "1599.37000000", "1600.07000000", "217.14310000", 1745081819999, "347365.29674000", 1798, "130.51930000", "208790.10086100", "0"], [1745081820000, "1600.08000000", "1600.53000000", "1600.07000000", "1600.31000000", "239.61210000", 1745081879999, "383473.22709100", 1520, "125.33300000", "200575.68037300", "0"], [1745081880000, "1600.32000000", "1600.33000000", "1598.80000000", "1598.80000000", "114.24810000", 1745081939999, "182757.08769000", 2380, "8.85560000", "14168.20994400", "0"], [1745081940000, "1598.80000000", "1599.79000000", "1598.70000000", "1599.78000000", "237.16550000", 1745081999999, "379324.27077300", 1851, "166.90480000", "266945.59132100", "0"], [1745082000000, "1599.78000000", "1600.83000000", "1599.25000000", "1600.82000000", "137.58220000", 1745082059999, "220121.55118600", 3033, "83.22440000", "133159.07489600", "0"], [1745082060000, "1600.82000000", "1601.49000000", "1600.82000000", "1600.99000000", "289.76900000", 1745082119999, "463954.26432500", 2961, "114.84760000", "183880.01242400", "0"], [1745082120000, "1601.00000000", "1601.80000000", "1600.99000000", "1601.79000000", "181.29280000", 1745082179999, "290337.12097100", 2216, "128.75380000", "206198.30538100", "0"], [1745082180000, "1601.79000000", "1602.79000000", "1601.50000000", "1602.50000000", "438.25270000", 1745082239999, "702189.36160500", 3005, "306.65190000", "491331.68997200", "0"], [1745082240000, "1602.50000000", "1602.87000000", "1602.30000000", "1602.57000000", "63.90440000", 1745082299999, "102408.89661900", 1254, "15.81530000", "25344.98984200", "0"], [1745082300000, "1602.57000000", "1603.44000000", "1602.40000000", "1603.43000000", "114.29980000", 1745082359999, "183198.39979500", 1379, "38.43490000", "61609.61441800", "0"], [1745082360000, "1603.43000000", "1604.04000000", "1603.35000000", "1603.35000000", "157.23690000", 1745082419999, "252148.22486900", 1504, "57.50890000", "92218.29785000", "0"], [1745082420000, "1603.34000000", "1603.35000000", "1602.06000000", "1602.40000000", "110.52130000", 1745082479999, "177117.54067200", 2388, "60.56300000", "97050.83632700", "0"], [1745082480000, "1602.40000000", "1602.61000000", "1602.40000000", "1602.44000000", "55.88070000", 1745082539999, "89547.58744800", 723, "14.75580000", "23645.06643000", "0"], [1745082540000, "1602.44000000", "1602.44000000", "1601.00000000", "1601.00000000", "135.31050000", 1745082599999, "216706.63471500", 1836, "44.19720000", "70767.26837900", "0"], [1745082600000, "1601.01000000", "1601.60000000", "1601.00000000", "1601.22000000", "193.06400000", 1745082659999, "309124.69970400", 1272, "85.67370000", "137171.88019000", "0"], [1745082660000, "1601.22000000", "1601.55000000", "1601.10000000", "1601.39000000", "33.24390000", 1745082719999, "53233.33807200", 1199, "24.21840000", "38779.90485600", "0"], [1745082720000, "1601.39000000", "1602.11000000", "1601.26000000", "1602.02000000", "129.57340000", 1745082779999, "207510.67141100", 1857, "110.15940000", "176417.16697800", "0"], [1745082780000, "1602.02000000", "1602.68000000", "1602.02000000", "1602.67000000", "45.36410000", 1745082839999, "72691.93171000", 970, "34.91010000", "55939.62852800", "0"], [1745082840000, "1602.68000000", "1602.68000000", "1602.50000000", "1602.64000000", "88.20040000", 1745082899999, "141354.31616300", 1241, "9.12440000", "14622.61921300", "0"], [1745082900000, "1602.65000000", "1603.28000000", "1602.65000000", "1603.26000000", "44.38790000", 1745082959999, "71153.25217600", 651, "37.08420000", "59445.00635200", "0"], [1745082960000, "1603.27000000", "1603.57000000", "1603.02000000", "1603.56000000", "80.14140000", 1745083019999, "128485.75382500", 772, "16.04390000", "25721.20985000", "0"], [1745083020000, "1603.56000000", "1603.90000000", "1603.56000000", "1603.90000000", "27.80090000", 1745083079999, "44586.21927300", 482, "16.27380000", "26098.17466500", "0"], [1745083080000, "1603.90000000", "1604.00000000", "1603.40000000", "1603.80000000", "132.37080000", 1745083139999, "212299.14389200", 1562, "42.96380000", "68899.48401900", "0"], [1745083140000, "1603.81000000", "1603.81000000", "1602.74000000", "1603.19000000", "77.56200000", 1745083199999, "124368.62946900", 1667, "15.47490000", "24804.98025800", "0"], [1745083200000, "1603.19000000", "1603.19000000", "1603.18000000", "1603.18000000", "13.17080000", 1745083259999, "21115.23453600", 187, "7.13920000", "11445.49404800", "0"], [1745083260000, "1603.18000000", "1603.50000000", "1603.18000000", "1603.42000000", "80.78740000", 1745083319999, "129522.68930000", 708, "41.26530000", "66158.37612500", "0"], [1745083320000, "1603.42000000", "1603.68000000", "1603.42000000", "1603.68000000", "112.19470000", 1745083379999, "179905.21981500", 649, "76.52730000", "122708.71718500", "0"], [1745083380000, "1603.67000000", "1604.17000000", "1603.67000000", "1604.16000000", "115.72620000", 1745083439999, "185615.13234100", 519, "106.27670000", "170458.94233400", "0"], [1745083440000, "1604.16000000", "1605.80000000", "1604.16000000", "1605.35000000", "443.37620000", 1745083499999, "711611.29402900", 3066, "305.42950000", "490184.15255900", "0"], [1745083500000, "1605.35000000", "1606.02000000", "1605.35000000", "1606.01000000", "85.69740000", 1745083559999, "137605.43659700", 1763, "66.92330000", "107460.79896900", "0"], [1745083560000, "1606.01000000", "1606.46000000", "1605.70000000", "1606.45000000", "195.94290000", 1745083619999, "314690.51170400", 1444, "48.69030000", "78198.98653100", "0"], [1745083620000, "1606.45000000", "1606.79000000", "1606.45000000", "1606.79000000", "61.39600000", 1745083679999, "98636.20562500", 634, "48.74830000", "78317.42401800", "0"], [1745083680000, "1606.79000000", "1606.80000000", "1606.25000000", "1606.35000000", "84.21760000", 1745083739999, "135308.04482300", 992, "21.83290000", "35070.98889300", "0"], [1745083740000, "1606.35000000", "1606.38000000", "1606.34000000", "1606.38000000", "9.53160000", 1745083799999, "15311.18134500", 245, "4.52380000", "7266.87116500", "0"], [1745083800000, "1606.39000000", "1606.64000000", "1606.36000000", "1606.47000000", "81.23150000", 1745083859999, "130492.43544400", 1006, "26.66850000", "42840.45533900", "0"], [1745083860000, "1606.46000000", "1607.69000000", "1606.27000000", "1607.43000000", "499.36760000", 1745083919999, "802510.79128200", 1937, "332.50960000", "534329.52220200", "0"], [1745083920000, "1607.42000000", "1607.43000000", "1606.77000000", "1607.00000000", "48.97140000", 1745083979999, "78699.89461300", 1577, "22.91200000", "36818.49371700", "0"], [1745083980000, "1607.01000000", "1608.31000000", "1607.00000000", "1607.82000000", "246.52690000", 1745084039999, "396357.91377000", 2009, "176.49530000", "283734.92345300", "0"], [1745084040000, "1607.82000000", "1608.47000000", "1607.50000000", "1608.47000000", "220.40570000", 1745084099999, "354379.76250100", 925, "141.35670000", "227287.18301300", "0"], [1745084100000, "1608.47000000", "1608.89000000", "1608.37000000", "1608.88000000", "210.40360000", 1745084159999, "338476.05123500", 1523, "43.00020000", "69165.32605500", "0"], [1745084160000, "1608.87000000", "1611.40000000", "1608.87000000", "1611.40000000", "474.41770000", 1745084219999, "763943.93001700", 2416, "418.43660000", "673776.50781300", "0"], [1745084220000, "1611.40000000", "1631.81000000", "1611.39000000", "1622.88000000", "12248.64800000", 1745084279999, "19885224.03473000", 33464, "7412.55810000", "12031782.77106000", "0"], [1745084280000, "1622.87000000", "1623.92000000", "1618.84000000", "1619.10000000", "1538.58780000", 1745084339999, "2494461.15590500", 6870, "818.52430000", "1327126.59947100", "0"], [1745084340000, "1619.11000000", "1621.21000000", "1617.30000000", "1617.89000000", "691.45940000", 1745084399999, "1119820.13024800", 3594, "326.30150000", "528365.56441100", "0"], [1745084400000, "1617.90000000", "1620.65000000", "1616.62000000", "1620.54000000", "458.56900000", 1745084459999, "742324.06584000", 2679, "297.76720000", "482020.89342700", "0"], [1745084460000, "1620.54000000", "1620.59000000", "1618.32000000", "1618.32000000", "296.21080000", 1745084519999, "479666.33611500", 1378, "188.56050000", "305352.21109500", "0"], [1745084520000, "1618.32000000", "1618.33000000", "1616.00000000", "1617.28000000", "323.85240000", 1745084579999, "523591.78069000", 1755, "185.23510000", "299451.90459100", "0"], [1745084580000, "1617.29000000", "1621.18000000", "1616.50000000", "1620.80000000", "603.05020000", 1745084639999, "976306.65870000", 2802, "312.54390000", "505957.64285200", "0"], [1745084640000, "1620.81000000", "1623.19000000", "1618.98000000", "1619.28000000", "1452.47630000", 1745084699999, "2354995.59267400", 3385, "1002.35100000", "1625276.09808300", "0"], [1745084700000, "1619.27000000", "1623.19000000", "1618.34000000", "1622.72000000", "535.47540000", 1745084759999, "867628.73334800", 4960, "416.87500000", "675434.36136300", "0"], [1745084760000, "1622.71000000", "1622.71000000", "1620.11000000", "1621.73000000", "989.21100000", 1745084819999, "1604010.67251900", 7767, "789.84340000", "1280732.47993400", "0"], [1745084820000, "1621.71000000", "1624.00000000", "1620.40000000", "1620.61000000", "1705.61120000", 1745084879999, "2767702.45205300", 7810, "1131.11460000", "1835504.12284900", "0"], [1745084880000, "1620.61000000", "1620.76000000", "1618.89000000", "1619.29000000", "398.75480000", 1745084939999, "645965.38079500", 4349, "103.17930000", "167154.97377300", "0"], [1745084940000, "1619.30000000", "1619.68000000", "1618.98000000", "1618.99000000", "154.10030000", 1745084999999, "249548.62625000", 2788, "50.98690000", "82569.46370200", "0"], [1745085000000, "1618.98000000", "1618.99000000", "1614.41000000", "1614.69000000", "740.31940000", 1745085059999, "1196493.08118500", 6959, "175.44240000", "283626.23983400", "0"], [1745085060000, "1614.69000000", "1616.28000000", "1614.68000000", "1615.35000000", "564.09500000", 1745085119999, "911374.85800000", 5924, "134.77970000", "217718.84309800", "0"], [1745085120000, "1615.35000000", "1615.80000000", "1614.32000000", "1614.33000000", "299.58690000", 1745085179999, "483866.52607300", 3124, "88.51210000", "142946.16696700", "0"], [1745085180000, "1614.32000000", "1615.77000000", "1614.32000000", "1614.80000000", "205.17840000", 1745085239999, "331360.26952100", 3177, "131.37750000", "212156.18165700", "0"], [1745085240000, "1614.81000000", "1616.29000000", "1614.80000000", "1616.15000000", "162.46580000", 1745085299999, "262491.27364500", 2789, "124.13540000", "200555.00450100", "0"], [1745085300000, "1616.15000000", "1618.00000000", "1616.15000000", "1617.45000000", "308.16580000", 1745085359999, "498431.82555400", 4799, "128.27830000", "207443.60193600", "0"], [1745085360000, "1617.44000000", "1618.01000000", "1616.91000000", "1617.33000000", "265.69080000", 1745085419999, "429786.49394000", 2914, "126.72770000", "204982.92315600", "0"], [1745085420000, "1617.33000000", "1618.60000000", "1617.31000000", "1618.43000000", "158.76170000", 1745085479999, "256878.32448700", 3167, "104.89120000", "169701.17155900", "0"], [1745085480000, "1618.44000000", "1619.14000000", "1618.40000000", "1618.70000000", "204.67150000", 1745085539999, "331307.18892100", 3549, "147.65620000", "239004.36660600", "0"], [1745085540000, "1618.70000000", "1618.84000000", "1617.71000000", "1618.84000000", "239.75550000", 1745085599999, "388022.96445800", 2323, "105.07950000", "170040.93234500", "0"], [1745085600000, "1618.83000000", "1619.20000000", "1617.92000000", "1618.18000000", "271.72700000", 1745085659999, "439799.43691900", 4684, "67.59990000", "109404.51801800", "0"], [1745085660000, "1618.16000000", "1618.70000000", "1617.49000000", "1618.17000000", "147.43740000", 1745085719999, "238599.60056700", 2715, "42.70020000", "69098.36647800", "0"], [1745085720000, "1618.17000000", "1618.53000000", "1616.90000000", "1617.09000000", "220.47820000", 1745085779999, "356677.16621700", 3407, "72.24520000", "116863.36169700", "0"], [1745085780000, "1617.09000000", "1618.80000000", "1617.09000000", "1618.45000000", "135.41460000", 1745085839999, "219131.38081600", 2697, "85.92060000", "139027.70801900", "0"], [1745085840000, "1618.45000000", "1620.31000000", "1618.45000000", "1620.31000000", "547.16950000", 1745085899999, "886237.78725700", 3858, "437.69550000", "708934.67873700", "0"], [1745085900000, "1620.31000000", "1620.31000000", "1618.60000000", "1619.26000000", "205.60050000", 1745085959999, "332930.16319500", 3968, "92.23620000", "149342.15345300", "0"], [1745085960000, "1619.25000000", "1619.30000000", "1617.70000000", "1619.29000000", "89.30330000", 1745086019999, "144532.34630500", 3656, "31.49740000", "50973.79033900", "0"], [1745086020000, "1619.30000000", "1621.05000000", "1619.29000000", "1620.35000000", "137.57810000", 1745086079999, "222925.76720100", 3078, "89.16620000", "144473.65900500", "0"], [1745086080000, "1620.36000000", "1623.13000000", "1620.35000000", "1623.06000000", "457.20150000", 1745086139999, "741743.19317800", 5754, "336.94180000", "546604.27346900", "0"], [1745086140000, "1623.05000000", "1623.05000000", "1621.40000000", "1621.47000000", "287.11040000", 1745086199999, "465737.96894000", 4400, "97.55000000", "158229.65661900", "0"], [1745086200000, "1621.46000000", "1622.08000000", "1620.80000000", "1620.90000000", "169.81790000", 1745086259999, "275347.34368200", 3042, "87.55930000", "141962.62333300", "0"], [1745086260000, "1620.91000000", "1621.66000000", "1620.70000000", "1621.05000000", "108.54550000", 1745086319999, "175963.79398200", 2505, "63.17520000", "102415.48341900", "0"], [1745086320000, "1621.06000000", "1621.65000000", "1621.05000000", "1621.41000000", "72.67290000", 1745086379999, "117831.75645200", 1919, "38.53330000", "62473.80831000", "0"], [1745086380000, "1621.41000000", "1622.20000000", "1620.51000000", "1621.91000000", "907.18100000", 1745086439999, "1471163.24370400", 4150, "483.37890000", "783858.25101800", "0"], [1745086440000, "1621.90000000", "1621.90000000", "1619.06000000", "1619.06000000", "492.66730000", 1745086499999, "798376.32919200", 4517, "99.18810000", "160728.54516900", "0"], [1745086500000, "1619.05000000", "1620.28000000", "1618.70000000", "1619.04000000", "283.09410000", 1745086559999, "458432.05108300", 5202, "146.62300000", "237417.12308600", "0"], [1745086560000, "1619.07000000", "1619.07000000", "1617.93000000", "1618.49000000", "197.87490000", 1745086619999, "320194.37150500", 3565, "64.83560000", "104912.74841400", "0"], [1745086620000, "1618.50000000", "1619.29000000", "1618.40000000", "1619.07000000", "118.26230000", 1745086679999, "191431.53174200", 2963, "39.58110000", "64073.79096200", "0"], [1745086680000, "1619.08000000", "1619.60000000", "1618.34000000", "1618.60000000", "170.12200000", 1745086739999, "275424.07611800", 2824, "71.50050000", "115748.86453500", "0"], [1745086740000, "1618.59000000", "1619.34000000", "1618.59000000", "1619.34000000", "55.46750000", 1745086799999, "89787.39456100", 1233, "45.81460000", "74161.33001000", "0"], [1745086800000, "1619.34000000", "1620.30000000", "1619.09000000", "1619.09000000", "220.73810000", 1745086859999, "357515.81874700", 2989, "83.51550000", "135251.48954800", "0"], [1745086860000, "1619.10000000", "1619.23000000", "1618.66000000", "1619.09000000", "51.36420000", 1745086919999, "83155.29270700", 1598, "26.65230000", "43149.17192600", "0"], [1745086920000, "1619.10000000", "1619.28000000", "1618.60000000", "1618.61000000", "93.44390000", 1745086979999, "151293.80626100", 1253, "26.85080000", "43474.25378000", "0"], [1745086980000, "1618.60000000", "1618.61000000", "1617.13000000", "1617.40000000", "165.33710000", 1745087039999, "267490.12425100", 2209, "57.44880000", "92925.96159100", "0"], [1745087040000, "1617.40000000", "1618.47000000", "1617.40000000", "1617.45000000", "176.27090000", 1745087099999, "285172.22455500", 1962, "60.51640000", "97905.76946200", "0"], [1745087100000, "1617.45000000", "1618.23000000", "1617.33000000", "1617.34000000", "143.51750000", 1745087159999, "232151.13756600", 2448, "68.47430000", "110759.13063600", "0"], [1745087160000, "1617.34000000", "1617.36000000", "1616.73000000", "1617.35000000", "60.43360000", 1745087219999, "97727.19121500", 1228, "31.25250000", "50537.74148100", "0"], [1745087220000, "1617.35000000", "1617.67000000", "1616.50000000", "1617.34000000", "454.33360000", 1745087279999, "734669.72248600", 3194, "236.15610000", "381831.39207700", "0"], [1745087280000, "1617.34000000", "1617.34000000", "1615.91000000", "1616.80000000", "323.66020000", 1745087339999, "523269.04487900", 2689, "62.34190000", "100776.26877400", "0"], [1745087340000, "1616.79000000", "1617.99000000", "1616.79000000", "1617.30000000", "346.30490000", 1745087399999, "560080.43793400", 2274, "160.19190000", "259081.83201600", "0"], [1745087400000, "1617.30000000", "1618.06000000", "1617.30000000", "1618.06000000", "58.81630000", 1745087459999, "95150.19622200", 1596, "27.20690000", "44014.43645300", "0"], [1745087460000, "1618.06000000", "1619.00000000", "1618.05000000", "1618.90000000", "81.45270000", 1745087519999, "131830.35747800", 2314, "54.46990000", "88156.79275800", "0"], [1745087520000, "1618.89000000", "1619.02000000", "1618.00000000", "1618.11000000", "209.34000000", 1745087579999, "338796.55949900", 2109, "37.01340000", "59900.35879900", "0"], [1745087580000, "1618.11000000", "1618.90000000", "1617.87000000", "1618.89000000", "84.96960000", 1745087639999, "137501.44198300", 1530, "30.23220000", "48918.89096600", "0"], [1745087640000, "1618.89000000", "1620.83000000", "1618.89000000", "1620.83000000", "425.07210000", 1745087699999, "688629.57658400", 3345, "360.44770000", "583923.50416200", "0"], [1745087700000, "1620.83000000", "1621.18000000", "1620.59000000", "1620.60000000", "50.34970000", 1745087759999, "81610.23271400", 1480, "18.35830000", "29757.54796300", "0"], [1745087760000, "1620.59000000", "1620.99000000", "1620.31000000", "1620.31000000", "154.64670000", 1745087819999, "250641.11839300", 1602, "64.02650000", "103764.33965400", "0"], [1745087820000, "1620.31000000", "1620.70000000", "1620.01000000", "1620.26000000", "97.01250000", 1745087879999, "157207.19417700", 2523, "27.59840000", "44719.34497700", "0"], [1745087880000, "1620.25000000", "1620.58000000", "1620.25000000", "1620.52000000", "52.30740000", 1745087939999, "84763.07035100", 649, "17.80880000", "28859.16758500", "0"], [1745087940000, "1620.53000000", "1620.53000000", "1619.86000000", "1620.16000000", "77.05510000", 1745087999999, "124848.87947900", 1496, "23.84900000", "38637.88610700", "0"], [1745088000000, "1620.15000000", "1620.28000000", "1619.39000000", "1620.00000000", "87.94800000", 1745088059999, "142459.24483700", 2419, "40.76960000", "66030.33706500", "0"], [1745088060000, "1619.99000000", "1621.18000000", "1619.99000000", "1620.59000000", "272.12050000", 1745088119999, "441010.97535500", 1551, "253.21370000", "410365.83132200", "0"], [1745088120000, "1620.59000000", "1620.59000000", "1618.92000000", "1619.18000000", "267.12020000", 1745088179999, "432736.82113300", 2101, "86.39600000", "139937.33733300", "0"], [1745088180000, "1619.18000000", "1619.19000000", "1618.10000000", "1618.11000000", "148.93460000", 1745088239999, "241080.87163700", 2032, "24.78810000", "40121.21081400", "0"], [1745088240000, "1618.11000000", "1618.30000000", "1617.33000000", "1618.30000000", "88.04730000", 1745088299999, "142454.68527900", 1872, "50.51960000", "81738.29096100", "0"], [1745088300000, "1618.30000000", "1618.60000000", "1616.44000000", "1616.90000000", "338.91060000", 1745088359999, "548112.20869300", 3197, "24.58460000", "39755.26622600", "0"], [1745088360000, "1616.90000000", "1617.60000000", "1616.89000000", "1617.37000000", "50.22790000", 1745088419999, "81235.27139400", 857, "32.51790000", "52591.28518600", "0"], [1745088420000, "1617.37000000", "1617.37000000", "1616.33000000", "1616.34000000", "104.98650000", 1745088479999, "169759.05777500", 1913, "19.03220000", "30767.60631500", "0"], [1745088480000, "1616.33000000", "1617.20000000", "1616.25000000", "1617.03000000", "170.49420000", 1745088539999, "275656.91593700", 1379, "100.21050000", "162007.96746400", "0"], [1745088540000, "1617.04000000", "1617.04000000", "1616.30000000", "1616.60000000", "97.69580000", 1745088599999, "157938.74461200", 1568, "19.87050000", "32119.87536800", "0"], [1745088600000, "1616.60000000", "1616.88000000", "1616.49000000", "1616.88000000", "50.75170000", 1745088659999, "82049.10291400", 790, "14.48370000", "23414.81251200", "0"], [1745088660000, "1616.87000000", "1616.88000000", "1615.85000000", "1615.85000000", "126.42910000", 1745088719999, "204360.45612300", 1714, "25.21290000", "40746.87748800", "0"], [1745088720000, "1615.85000000", "1615.86000000", "1615.30000000", "1615.41000000", "170.35740000", 1745088779999, "275218.00133500", 1371, "29.14630000", "47084.40191600", "0"], [1745088780000, "1615.40000000", "1615.59000000", "1614.67000000", "1615.22000000", "160.11220000", 1745088839999, "258625.99628100", 2459, "54.96220000", "88774.03159500", "0"], [1745088840000, "1615.22000000", "1616.23000000", "1614.66000000", "1616.21000000", "89.81330000", 1745088899999, "145072.31915800", 2078, "47.53320000", "76782.19076900", "0"], [1745088900000, "1616.22000000", "1616.49000000", "1615.32000000", "1615.32000000", "80.23300000", 1745088959999, "129658.90220900", 1645, "25.60090000", "41376.14406900", "0"], [1745088960000, "1615.33000000", "1615.50000000", "1614.60000000", "1615.30000000", "104.76760000", 1745089019999, "169190.70824100", 1621, "78.32440000", "126479.06267600", "0"], [1745089020000, "1615.30000000", "1615.40000000", "1614.64000000", "1614.74000000", "41.33160000", 1745089079999, "66759.99617300", 1042, "8.32110000", "13440.99114600", "0"], [1745089080000, "1614.74000000", "1614.94000000", "1614.74000000", "1614.79000000", "119.54250000", 1745089139999, "193048.87221500", 802, "27.79890000", "44891.83726100", "0"], [1745089140000, "1614.78000000", "1615.19000000", "1614.74000000", "1615.19000000", "46.07120000", 1745089199999, "74397.75332500", 769, "21.28660000", "34374.35883700", "0"], [1745089200000, "1615.19000000", "1615.19000000", "1614.64000000", "1614.71000000", "80.49660000", 1745089259999, "129992.98289200", 1509, "9.01880000", "14563.43287100", "0"], [1745089260000, "1614.71000000", "1614.80000000", "1614.32000000", "1614.33000000", "103.12060000", 1745089319999, "166509.70776600", 1277, "44.27840000", "71496.89447200", "0"], [1745089320000, "1614.33000000", "1614.64000000", "1613.36000000", "1613.41000000", "242.47390000", 1745089379999, "391328.47433200", 3098, "93.92980000", "151580.90778100", "0"], [1745089380000, "1613.41000000", "1614.27000000", "1613.41000000", "1614.15000000", "85.13120000", 1745089439999, "137390.95930700", 1887, "45.59240000", "73579.02493900", "0"], [1745089440000, "1614.15000000", "1616.10000000", "1614.15000000", "1615.82000000", "618.81550000", 1745089499999, "999629.88367600", 2398, "575.51350000", "929657.95881600", "0"], [1745089500000, "1615.83000000", "1615.94000000", "1614.64000000", "1615.45000000", "118.34970000", 1745089559999, "191199.63328100", 3038, "74.28260000", "120009.34404600", "0"], [1745089560000, "1615.45000000", "1615.46000000", "1614.73000000", "1615.09000000", "108.64810000", 1745089619999, "175477.10335100", 1733, "66.17840000", "106881.25401400", "0"], [1745089620000, "1615.08000000", "1616.20000000", "1614.76000000", "1616.19000000", "189.69630000", 1745089679999, "306418.35413100", 2710, "137.62920000", "222320.28034400", "0"], [1745089680000, "1616.20000000", "1617.20000000", "1616.20000000", "1617.20000000", "98.22370000", 1745089739999, "158795.08807400", 1573, "83.18650000", "134482.19457400", "0"], [1745089740000, "1617.21000000", "1617.59000000", "1616.51000000", "1617.59000000", "130.59520000", 1745089799999, "211183.80861000", 2512, "59.65000000", "96457.32589500", "0"], [1745089800000, "1617.59000000", "1618.43000000", "1617.50000000", "1617.50000000", "98.32080000", 1745089859999, "159088.68971900", 2467, "69.03440000", "111701.16833400", "0"], [1745089860000, "1617.50000000", "1617.66000000", "1617.33000000", "1617.51000000", "334.88840000", 1745089919999, "541670.94077900", 1127, "306.29130000", "495415.07755200", "0"], [1745089920000, "1617.51000000", "1617.51000000", "1617.20000000", "1617.51000000", "77.19610000", 1745089979999, "124850.32546700", 707, "36.49390000", "59019.72979400", "0"], [1745089980000, "1617.51000000", "1617.79000000", "1617.23000000", "1617.71000000", "33.39110000", 1745090039999, "54008.47146600", 950, "12.84630000", "20777.52748300", "0"], [1745090040000, "1617.70000000", "1617.71000000", "1617.00000000", "1617.00000000", "31.88430000", 1745090099999, "51572.18127400", 921, "1.40530000", "2272.60050300", "0"], [1745090100000, "1617.01000000", "1617.01000000", "1614.47000000", "1614.87000000", "199.93620000", 1745090159999, "322995.62075800", 3076, "60.53780000", "97749.00011800", "0"], [1745090160000, "1614.87000000", "1614.90000000", "1614.14000000", "1614.15000000", "92.21480000", 1745090219999, "148884.48742200", 1436, "10.79660000", "17430.13532400", "0"], [1745090220000, "1614.14000000", "1614.90000000", "1614.14000000", "1614.51000000", "122.48500000", 1745090279999, "197752.87485900", 1479, "73.01190000", "117867.69781100", "0"], [1745090280000, "1614.51000000", "1615.00000000", "1614.27000000", "1614.75000000", "98.00500000", 1745090339999, "158238.46077500", 1377, "38.62780000", "62368.71484600", "0"], [1745090340000, "1614.76000000", "1614.76000000", "1614.75000000", "1614.76000000", "77.31160000", 1745090399999, "124839.42119500", 562, "51.50950000", "83175.48022000", "0"], [1745090400000, "1614.75000000", "1614.90000000", "1614.41000000", "1614.90000000", "74.29790000", 1745090459999, "119962.72359900", 1132, "34.36840000", "55489.21478400", "0"], [1745090460000, "1614.90000000", "1614.90000000", "1613.69000000", "1614.28000000", "77.45540000", 1745090519999, "125027.21183400", 3326, "24.82780000", "40070.38272600", "0"], [1745090520000, "1614.29000000", "1616.41000000", "1614.29000000", "1616.29000000", "210.99890000", 1745090579999, "340872.93141700", 2850, "167.17770000", "270057.48445500", "0"], [1745090580000, "1616.29000000", "1616.29000000", "1615.40000000", "1615.93000000", "89.47320000", 1745090639999, "144575.08070200", 2007, "31.23300000", "50461.05093300", "0"], [1745090640000, "1615.94000000", "1615.94000000", "1614.51000000", "1615.30000000", "97.12330000", 1745090699999, "156857.33529900", 2418, "41.64530000", "67248.07036100", "0"], [1745090700000, "1615.30000000", "1615.55000000", "1614.46000000", "1615.00000000", "121.59740000", 1745090759999, "196369.37743200", 2354, "23.96340000", "38696.40070400", "0"], [1745090760000, "1615.00000000", "1615.72000000", "1614.99000000", "1615.31000000", "32.14610000", 1745090819999, "51927.14612600", 1238, "24.27110000", "39205.56689900", "0"], [1745090820000, "1615.31000000", "1615.38000000", "1614.88000000", "1614.92000000", "77.66060000", 1745090879999, "125436.15423900", 1923, "30.65620000", "49511.69822100", "0"], [1745090880000, "1614.92000000", "1615.65000000", "1614.91000000", "1615.65000000", "27.80690000", 1745090939999, "44916.46514400", 1263, "11.25500000", "18179.94988800", "0"], [1745090940000, "1615.64000000", "1615.64000000", "1615.20000000", "1615.43000000", "61.31120000", 1745090999999, "99049.14059900", 868, "9.88320000", "15964.65813800", "0"], [1745091000000, "1615.43000000", "1615.44000000", "1615.07000000", "1615.12000000", "32.17410000", 1745091059999, "51973.04967200", 606, "4.96790000", "8024.49366300", "0"], [1745091060000, "1615.13000000", "1616.00000000", "1615.12000000", "1615.88000000", "93.03510000", 1745091119999, "150298.17692200", 1266, "74.90290000", "121000.04110200", "0"], [1745091120000, "1615.88000000", "1615.88000000", "1615.02000000", "1615.31000000", "94.02770000", 1745091179999, "151889.78954800", 1722, "46.84490000", "75661.08384000", "0"], [1745091180000, "1615.31000000", "1616.18000000", "1615.31000000", "1615.92000000", "96.41040000", 1745091239999, "155790.89418000", 1991, "45.29250000", "73178.51718000", "0"], [1745091240000, "1615.91000000", "1617.40000000", "1615.80000000", "1616.79000000", "97.20490000", 1745091299999, "157166.40466900", 2474, "61.33870000", "99165.89996300", "0"], [1745091300000, "1616.77000000", "1616.77000000", "1615.32000000", "1615.54000000", "69.10920000", 1745091359999, "111656.64255300", 1665, "28.14280000", "45467.36971800", "0"], [1745091360000, "1615.55000000", "1615.87000000", "1615.33000000", "1615.44000000", "68.57030000", 1745091419999, "110785.20673600", 1109, "29.99070000", "48448.49459100", "0"], [1745091420000, "1615.44000000", "1615.84000000", "1615.37000000", "1615.37000000", "63.68820000", 1745091479999, "102894.57972900", 956, "15.41670000", "24905.75099200", "0"], [1745091480000, "1615.37000000", "1615.80000000", "1615.37000000", "1615.64000000", "111.55320000", 1745091539999, "180221.49779500", 1583, "44.19670000", "71398.69870400", "0"], [1745091540000, "1615.65000000", "1615.80000000", "1615.41000000", "1615.80000000", "52.57750000", 1745091599999, "84943.98462500", 1263, "22.77680000", "36798.11071500", "0"], [1745091600000, "1615.79000000", "1616.40000000", "1615.79000000", "1616.04000000", "62.50570000", 1745091659999, "101012.65703400", 1752, "47.33580000", "76496.21092700", "0"], [1745091660000, "1616.03000000", "1617.11000000", "1616.03000000", "1616.78000000", "55.75530000", 1745091719999, "90130.80588900", 1158, "36.31430000", "58702.68017600", "0"], [1745091720000, "1616.79000000", "1617.02000000", "1616.45000000", "1616.80000000", "75.56360000", 1745091779999, "122166.51274300", 1173, "15.04540000", "24323.19207600", "0"], [1745091780000, "1616.80000000", "1617.04000000", "1616.40000000", "1616.41000000", "380.50440000", 1745091839999, "615184.08116400", 1133, "312.35550000", "504997.94994700", "0"], [1745091840000, "1616.41000000", "1616.62000000", "1616.40000000", "1616.41000000", "135.95160000", 1745091899999, "219771.26216600", 723, "48.63860000", "78620.98562600", "0"], [1745091900000, "1616.41000000", "1616.69000000", "1616.30000000", "1616.45000000", "186.37370000", 1745091959999, "301241.61488900", 1130, "166.44850000", "269034.95578000", "0"], [1745091960000, "1616.45000000", "1616.81000000", "1616.36000000", "1616.72000000", "46.84150000", 1745092019999, "75722.13145100", 1046, "25.75850000", "41636.78674200", "0"], [1745092020000, "1616.72000000", "1616.72000000", "1616.69000000", "1616.71000000", "30.56250000", 1745092079999, "49410.74329100", 453, "15.81350000", "25565.94191500", "0"], [1745092080000, "1616.71000000", "1616.72000000", "1616.00000000", "1616.72000000", "83.44570000", 1745092139999, "134883.23468400", 1622, "43.04300000", "69570.53443800", "0"], [1745092140000, "1616.71000000", "1617.18000000", "1616.70000000", "1617.18000000", "60.54190000", 1745092199999, "97884.45082300", 641, "52.55160000", "84965.05943300", "0"], [1745092200000, "1617.18000000", "1617.50000000", "1617.10000000", "1617.10000000", "32.21650000", 1745092259999, "52102.12165500", 677, "23.19030000", "37503.89008200", "0"], [1745092260000, "1617.10000000", "1617.11000000", "1616.56000000", "1616.71000000", "94.22020000", 1745092319999, "152343.42999400", 744, "29.30920000", "47381.60497400", "0"], [1745092320000, "1616.71000000", "1616.71000000", "1616.33000000", "1616.34000000", "51.14770000", 1745092379999, "82677.47054600", 493, "2.79100000", "4511.73524600", "0"], [1745092380000, "1616.34000000", "1616.34000000", "1615.32000000", "1615.33000000", "76.12740000", 1745092439999, "123003.04951400", 1370, "8.54670000", "13806.76109600", "0"], [1745092440000, "1615.32000000", "1615.33000000", "1615.31000000", "1615.32000000", "3.35490000", 1745092499999, "5419.23592600", 222, "1.44140000", "2328.32859600", "0"], [1745092500000, "1615.32000000", "1615.68000000", "1614.83000000", "1615.68000000", "85.79780000", 1745092559999, "138582.76741700", 1271, "39.09230000", "63142.23647400", "0"], [1745092560000, "1615.68000000", "1616.20000000", "1615.68000000", "1615.69000000", "61.82670000", 1745092619999, "99898.65396800", 963, "7.66350000", "12383.29271600", "0"], [1745092620000, "1615.70000000", "1615.70000000", "1613.81000000", "1614.20000000", "129.85500000", 1745092679999, "209669.54230600", 2113, "34.74400000", "56079.73108000", "0"], [1745092680000, "1614.20000000", "1614.59000000", "1614.00000000", "1614.59000000", "84.06930000", 1745092739999, "135714.58880200", 1976, "33.39280000", "53901.30284900", "0"], [1745092740000, "1614.59000000", "1614.89000000", "1614.59000000", "1614.79000000", "20.53910000", 1745092799999, "33165.63729600", 692, "9.58240000", "15472.89236500", "0"], [1745092800000, "1614.80000000", "1615.70000000", "1614.79000000", "1614.89000000", "215.30760000", 1745092859999, "347742.03192700", 2466, "28.83140000", "46565.55729100", "0"], [1745092860000, "1614.89000000", "1614.89000000", "1613.03000000", "1614.01000000", "168.23450000", 1745092919999, "271485.79009300", 3749, "79.60690000", "128453.66903900", "0"], [1745092920000, "1614.00000000", "1615.07000000", "1613.74000000", "1614.13000000", "305.67210000", 1745092979999, "493356.58072800", 2936, "236.69750000", "381997.16755200", "0"], [1745092980000, "1614.13000000", "1614.14000000", "1612.83000000", "1612.91000000", "106.18180000", 1745093039999, "171312.19371500", 2738, "9.76800000", "15757.86514800", "0"], [1745093040000, "1612.91000000", "1613.60000000", "1612.40000000", "1613.30000000", "81.28480000", 1745093099999, "131106.01193000", 2868, "25.64210000", "41359.60350900", "0"], [1745093100000, "1613.31000000", "1614.69000000", "1613.31000000", "1614.69000000", "169.48260000", 1745093159999, "273542.54337900", 2154, "143.47910000", "231570.27452100", "0"], [1745093160000, "1614.69000000", "1614.89000000", "1614.27000000", "1614.63000000", "89.00290000", 1745093219999, "143708.48219400", 1834, "41.56950000", "67120.80561000", "0"], [1745093220000, "1614.63000000", "1615.07000000", "1614.62000000", "1615.06000000", "24.96730000", 1745093279999, "40316.65178800", 331, "16.25430000", "26246.92238300", "0"], [1745093280000, "1615.07000000", "1615.28000000", "1614.63000000", "1614.71000000", "195.32450000", 1745093339999, "315433.51314900", 1772, "133.79350000", "216061.63966000", "0"], [1745093340000, "1614.71000000", "1614.71000000", "1614.00000000", "1614.02000000", "86.24300000", 1745093399999, "139212.98931800", 1278, "64.63010000", "104322.96382600", "0"], [1745093400000, "1614.03000000", "1614.10000000", "1613.70000000", "1614.10000000", "89.86740000", 1745093459999, "145033.72758900", 761, "50.89730000", "82136.24514400", "0"], [1745093460000, "1614.10000000", "1614.48000000", "1613.80000000", "1613.80000000", "32.42940000", 1745093519999, "52339.67753600", 1037, "8.73710000", "14101.69057400", "0"], [1745093520000, "1613.80000000", "1613.80000000", "1612.91000000", "1612.91000000", "811.36700000", 1745093579999, "1308982.57782200", 2240, "79.48240000", "128212.89253100", "0"], [1745093580000, "1612.91000000", "1613.00000000", "1612.56000000", "1612.60000000", "131.62730000", 1745093639999, "212291.66282500", 1015, "41.82620000", "67460.90063500", "0"], [1745093640000, "1612.60000000", "1612.60000000", "1612.38000000", "1612.60000000", "80.72770000", 1745093699999, "130178.73511200", 1195, "17.08800000", "27554.74675600", "0"], [1745093700000, "1612.59000000", "1612.60000000", "1611.85000000", "1612.04000000", "162.98600000", 1745093759999, "262777.03272300", 1451, "25.75900000", "41525.45416900", "0"], [1745093760000, "1612.05000000", "1612.05000000", "1611.21000000", "1611.40000000", "102.02110000", 1745093819999, "164414.48134300", 1301, "18.66190000", "30071.69116200", "0"], [1745093820000, "1611.40000000", "1612.90000000", "1611.06000000", "1612.89000000", "229.73900000", 1745093879999, "370254.15196300", 1802, "148.47160000", "239265.90443000", "0"], [1745093880000, "1612.89000000", "1613.56000000", "1612.44000000", "1613.39000000", "95.91290000", 1745093939999, "154704.20663100", 1813, "24.57750000", "39647.22146400", "0"], [1745093940000, "1613.39000000", "1613.50000000", "1613.08000000", "1613.19000000", "52.24600000", 1745093999999, "84293.44631200", 774, "3.42590000", "5526.93293200", "0"], [1745094000000, "1613.19000000", "1613.20000000", "1613.19000000", "1613.19000000", "9.36120000", 1745094059999, "15101.46523700", 147, "7.10090000", "11455.17188000", "0"], [1745094060000, "1613.20000000", "1613.90000000", "1613.19000000", "1613.89000000", "61.52730000", 1745094119999, "99267.33525600", 1202, "51.75340000", "83496.18211100", "0"], [1745094120000, "1613.90000000", "1613.99000000", "1613.09000000", "1613.10000000", "89.25370000", 1745094179999, "144021.18610800", 1294, "17.48470000", "28217.61466400", "0"], [1745094180000, "1613.10000000", "1613.98000000", "1613.09000000", "1613.56000000", "54.42110000", 1745094239999, "87804.98230900", 1085, "26.29070000", "42414.49919100", "0"], [1745094240000, "1613.56000000", "1613.69000000", "1612.31000000", "1612.48000000", "65.27810000", 1745094299999, "105282.79476400", 1685, "22.36380000", "36059.35442300", "0"], [1745094300000, "1612.47000000", "1612.69000000", "1612.12000000", "1612.50000000", "49.85110000", 1745094359999, "80379.16547500", 1195, "9.07070000", "14624.87197200", "0"], [1745094360000, "1612.51000000", "1613.22000000", "1612.50000000", "1613.22000000", "66.14430000", 1745094419999, "106674.60856900", 1079, "51.12660000", "82454.03245500", "0"], [1745094420000, "1613.21000000", "1613.97000000", "1613.21000000", "1613.96000000", "60.51510000", 1745094479999, "97641.46650000", 1264, "45.73980000", "73798.91381300", "0"], [1745094480000, "1613.97000000", "1614.30000000", "1613.96000000", "1614.29000000", "123.50740000", 1745094539999, "199362.23872600", 557, "101.46580000", "163782.61650400", "0"], [1745094540000, "1614.30000000", "1614.31000000", "1614.10000000", "1614.11000000", "67.62010000", 1745094599999, "109157.19112000", 494, "23.52840000", "37981.34172100", "0"], [1745094600000, "1614.10000000", "1614.44000000", "1614.10000000", "1614.40000000", "140.55140000", 1745094659999, "226898.37288900", 573, "45.69650000", "73762.82270300", "0"], [1745094660000, "1614.40000000", "1614.80000000", "1614.40000000", "1614.41000000", "71.35050000", 1745094719999, "115200.28627100", 890, "46.05800000", "74359.97882100", "0"], [1745094720000, "1614.41000000", "1614.49000000", "1614.41000000", "1614.48000000", "17.22800000", 1745094779999, "27814.13901100", 523, "13.30120000", "21474.41876100", "0"], [1745094780000, "1614.48000000", "1614.99000000", "1614.48000000", "1614.98000000", "64.81790000", 1745094839999, "104662.18563800", 656, "61.91430000", "99973.26623400", "0"], [1745094840000, "1614.99000000", "1615.99000000", "1614.97000000", "1615.52000000", "122.23930000", 1745094899999, "197471.71388700", 1436, "78.27450000", "126451.33653300", "0"], [1745094900000, "1615.52000000", "1616.71000000", "1615.51000000", "1615.52000000", "131.03610000", 1745094959999, "211788.03748600", 1945, "77.10680000", "124623.35864100", "0"], [1745094960000, "1615.53000000", "1615.53000000", "1613.80000000", "1613.81000000", "134.29300000", 1745095019999, "216821.95484600", 594, "20.36880000", "32896.10148400", "0"], [1745095020000, "1613.81000000", "1614.32000000", "1613.63000000", "1614.31000000", "53.24590000", 1745095079999, "85927.13899100", 323, "32.54200000", "52514.99337000", "0"], [1745095080000, "1614.31000000", "1614.96000000", "1613.82000000", "1614.95000000", "59.06520000", 1745095139999, "95351.15803400", 475, "35.91770000", "57983.75176900", "0"], [1745095140000, "1614.95000000", "1615.28000000", "1614.30000000", "1614.31000000", "40.09910000", 1745095199999, "64752.69998500", 450, "9.01200000", "14552.53098200", "0"], [1745095200000, "1614.31000000", "1615.10000000", "1614.08000000", "1615.09000000", "80.78400000", 1745095259999, "130419.59539700", 833, "41.56840000", "67108.36124500", "0"], [1745095260000, "1615.10000000", "1615.10000000", "1614.51000000", "1614.61000000", "50.63410000", 1745095319999, "81767.54791300", 930, "10.71850000", "17307.61220800", "0"], [1745095320000, "1614.62000000", "1615.10000000", "1614.62000000", "1615.05000000", "26.59160000", 1745095379999, "42944.95340900", 882, "14.81950000", "23932.88633000", "0"], [1745095380000, "1615.05000000", "1616.20000000", "1615.04000000", "1616.19000000", "75.29460000", 1745095439999, "121656.54371400", 1754, "46.13980000", "74544.79686000", "0"], [1745095440000, "1616.20000000", "1617.00000000", "1616.09000000", "1616.51000000", "145.40330000", 1745095499999, "235045.10380800", 1638, "131.64150000", "212795.00224400", "0"], [1745095500000, "1616.51000000", "1616.53000000", "1616.30000000", "1616.30000000", "33.34860000", 1745095559999, "53906.48112500", 612, "10.15080000", "16408.05615900", "0"], [1745095560000, "1616.31000000", "1616.31000000", "1615.60000000", "1616.11000000", "70.73920000", 1745095619999, "114317.81733000", 1164, "27.82440000", "44956.42723600", "0"], [1745095620000, "1616.11000000", "1616.11000000", "1615.37000000", "1615.94000000", "69.91010000", 1745095679999, "112954.98475300", 1455, "26.94210000", "43524.02964700", "0"], [1745095680000, "1615.94000000", "1616.10000000", "1615.72000000", "1615.94000000", "48.58020000", 1745095739999, "78508.26324400", 827, "37.40650000", "60451.67164100", "0"], [1745095740000, "1615.94000000", "1616.11000000", "1615.93000000", "1616.11000000", "16.50460000", 1745095799999, "26672.18571600", 420, "6.33020000", "10229.66555000", "0"], [1745095800000, "1616.10000000", "1616.11000000", "1615.10000000", "1615.20000000", "123.16160000", 1745095859999, "198960.37486600", 964, "13.94260000", "22520.91445200", "0"], [1745095860000, "1615.19000000", "1615.90000000", "1615.19000000", "1615.41000000", "267.10360000", 1745095919999, "431540.96049300", 1402, "79.07930000", "127750.28297700", "0"], [1745095920000, "1615.41000000", "1615.44000000", "1615.32000000", "1615.32000000", "50.57430000", 1745095979999, "81696.73415000", 445, "29.45020000", "47573.61344300", "0"], [1745095980000, "1615.33000000", "1615.79000000", "1615.32000000", "1615.45000000", "49.55010000", 1745096039999, "80053.99232300", 1226, "25.87740000", "41804.93228500", "0"], [1745096040000, "1615.44000000", "1615.79000000", "1615.30000000", "1615.70000000", "44.01490000", 1745096099999, "71109.62726700", 786, "9.91590000", "16019.22090300", "0"], [1745096100000, "1615.70000000", "1615.70000000", "1615.50000000", "1615.51000000", "10.89650000", 1745096159999, "17603.58883800", 248, "5.19090000", "8385.96990900", "0"], [1745096160000, "1615.51000000", "1615.99000000", "1615.51000000", "1615.99000000", "16.76610000", 1745096219999, "27090.62730900", 622, "12.44720000", "20112.13749300", "0"], [1745096220000, "1615.98000000", "1615.98000000", "1614.63000000", "1615.20000000", "129.85220000", 1745096279999, "209719.30039900", 1453, "42.07150000", "67937.40794200", "0"], [1745096280000, "1615.19000000", "1615.32000000", "1615.19000000", "1615.32000000", "10.50460000", 1745096339999, "16967.11183600", 164, "8.41180000", "13586.80196900", "0"], [1745096340000, "1615.33000000", "1615.33000000", "1614.00000000", "1614.01000000", "210.99100000", 1745096399999, "340780.90217900", 1729, "3.80550000", "6145.27356000", "0"], [1745096400000, "1614.01000000", "1615.00000000", "1614.00000000", "1614.90000000", "51.37960000", 1745096459999, "82964.29899500", 1128, "18.05750000", "29151.73711400", "0"], [1745096460000, "1614.90000000", "1615.10000000", "1614.69000000", "1615.10000000", "87.92630000", 1745096519999, "141979.23924100", 842, "73.40940000", "118535.99645900", "0"], [1745096520000, "1615.10000000", "1615.21000000", "1614.72000000", "1615.10000000", "34.03880000", 1745096579999, "54971.43051100", 1018, "12.97350000", "20952.08022500", "0"], [1745096580000, "1615.10000000", "1615.66000000", "1615.09000000", "1615.62000000", "81.58960000", 1745096639999, "131801.07964700", 1424, "49.38980000", "79781.35643200", "0"], [1745096640000, "1615.62000000", "1615.66000000", "1615.40000000", "1615.40000000", "31.22560000", 1745096699999, "50446.11810700", 737, "11.46960000", "18529.08118000", "0"], [1745096700000, "1615.41000000", "1615.89000000", "1614.95000000", "1615.81000000", "54.99670000", 1745096759999, "88838.83491200", 1100, "22.75670000", "36758.74657500", "0"], [1745096760000, "1615.81000000", "1616.33000000", "1615.80000000", "1616.33000000", "24.48740000", 1745096819999, "39572.42869300", 615, "23.54850000", "38055.23529700", "0"], [1745096820000, "1616.33000000", "1617.00000000", "1616.33000000", "1616.60000000", "134.17640000", 1745096879999, "216923.55818900", 962, "101.45710000", "164018.16387500", "0"], [1745096880000, "1616.61000000", "1616.83000000", "1616.38000000", "1616.38000000", "14.54950000", 1745096939999, "23521.31204600", 598, "6.00880000", "9714.28918700", "0"], [1745096940000, "1616.38000000", "1616.39000000", "1616.38000000", "1616.38000000", "22.15810000", 1745096999999, "35815.99191700", 150, "8.22390000", "13293.02972100", "0"], [1745097000000, "1616.39000000", "1616.39000000", "1616.38000000", "1616.38000000", "8.09350000", 1745097059999, "13082.24368100", 116, "7.21510000", "11662.41548900", "0"], [1745097060000, "1616.38000000", "1619.19000000", "1616.38000000", "1619.19000000", "327.60120000", 1745097119999, "530033.19783000", 2930, "228.69830000", "369970.05813700", "0"], [1745097120000, "1619.18000000", "1619.18000000", "1618.41000000", "1618.81000000", "161.87440000", 1745097179999, "262034.88742500", 1394, "78.15890000", "126510.84591300", "0"], [1745097180000, "1618.82000000", "1618.96000000", "1618.81000000", "1618.95000000", "64.19240000", 1745097239999, "103916.52316600", 329, "47.04630000", "76159.91506300", "0"], [1745097240000, "1618.96000000", "1620.00000000", "1618.96000000", "1619.61000000", "75.89110000", 1745097299999, "122905.62382200", 2476, "58.23130000", "94300.83272700", "0"], [1745097300000, "1619.60000000", "1619.90000000", "1619.03000000", "1619.03000000", "47.66850000", 1745097359999, "77205.31538700", 1398, "16.74680000", "27121.71763700", "0"], [1745097360000, "1619.03000000", "1622.37000000", "1619.03000000", "1622.01000000", "801.07540000", 1745097419999, "1298640.52686400", 4214, "607.09330000", "984058.17695500", "0"], [1745097420000, "1622.01000000", "1622.27000000", "1621.03000000", "1621.09000000", "539.40450000", 1745097479999, "874693.05835900", 4756, "290.10640000", "470422.16140100", "0"], [1745097480000, "1621.10000000", "1621.16000000", "1620.03000000", "1620.30000000", "225.25350000", 1745097539999, "365032.65274500", 2441, "127.30090000", "206266.29680000", "0"], [1745097540000, "1620.30000000", "1620.69000000", "1619.76000000", "1619.76000000", "85.67830000", 1745097599999, "138831.98032800", 1357, "46.50070000", "75353.69375300", "0"], [1745097600000, "1619.75000000", "1619.90000000", "1619.31000000", "1619.31000000", "81.59370000", 1745097659999, "132149.66917100", 918, "20.60240000", "33370.14090100", "0"], [1745097660000, "1619.31000000", "1619.35000000", "1619.31000000", "1619.34000000", "29.02360000", 1745097719999, "46998.39459600", 309, "16.68800000", "27023.23005800", "0"], [1745097720000, "1619.34000000", "1619.36000000", "1618.61000000", "1618.81000000", "171.18870000", 1745097779999, "277139.00666800", 2190, "91.60540000", "148289.15190200", "0"], [1745097780000, "1618.81000000", "1618.81000000", "1618.50000000", "1618.62000000", "109.66600000", 1745097839999, "177511.84987000", 1280, "36.84730000", "59639.07088300", "0"], [1745097840000, "1618.62000000", "1618.96000000", "1618.62000000", "1618.96000000", "44.45310000", 1745097899999, "71962.11562500", 444, "42.74600000", "69198.72921900", "0"], [1745097900000, "1618.96000000", "1619.10000000", "1618.75000000", "1618.75000000", "43.51280000", 1745097959999, "70448.04869100", 1014, "14.59120000", "23623.50054500", "0"], [1745097960000, "1618.75000000", "1618.76000000", "1618.34000000", "1618.35000000", "16.36800000", 1745098019999, "26490.61555300", 397, "7.35080000", "11896.40402900", "0"], [1745098020000, "1618.35000000", "1618.51000000", "1618.09000000", "1618.11000000", "207.43450000", 1745098079999, "335685.78591100", 1278, "115.55660000", "186996.80482200", "0"], [1745098080000, "1618.12000000", "1618.12000000", "1617.99000000", "1618.00000000", "22.24430000", 1745098139999, "35992.35703300", 551, "7.46250000", "12074.64123200", "0"], [1745098140000, "1617.99000000", "1618.00000000", "1617.77000000", "1617.78000000", "67.37670000", 1745098199999, "109002.29661100", 631, "17.87560000", "28919.50507400", "0"], [1745098200000, "1617.77000000", "1617.78000000", "1617.33000000", "1617.33000000", "28.65600000", 1745098259999, "46354.94041300", 592, "9.08470000", "14695.67401500", "0"], [1745098260000, "1617.33000000", "1617.33000000", "1616.06000000", "1616.09000000", "183.47550000", 1745098319999, "296590.39018300", 1489, "28.64740000", "46315.30052200", "0"], [1745098320000, "1616.10000000", "1616.76000000", "1615.64000000", "1616.75000000", "540.68610000", 1745098379999, "873771.29841100", 1226, "212.11210000", "342771.97808800", "0"], [1745098380000, "1616.76000000", "1616.98000000", "1616.75000000", "1616.98000000", "11.09870000", 1745098439999, "17944.35610800", 233, "7.80100000", "12612.79938500", "0"], [1745098440000, "1617.00000000", "1618.81000000", "1617.00000000", "1618.80000000", "114.07010000", 1745098499999, "184601.13011400", 1703, "65.74020000", "106369.36385900", "0"], [1745098500000, "1618.80000000", "1618.84000000", "1618.80000000", "1618.84000000", "43.50690000", 1745098559999, "70429.30916700", 232, "15.52980000", "25139.82793100", "0"], [1745098560000, "1618.84000000", "1619.85000000", "1618.84000000", "1619.36000000", "126.83250000", 1745098619999, "205401.06276600", 1848, "57.09750000", "92452.10484000", "0"], [1745098620000, "1619.36000000", "1619.36000000", "1618.89000000", "1619.34000000", "165.81620000", 1745098679999, "268474.08055500", 549, "31.39190000", "50825.88955300", "0"], [1745098680000, "1619.34000000", "1620.00000000", "1619.34000000", "1619.99000000", "62.16650000", 1745098739999, "100680.03750900", 661, "57.07800000", "92438.73300400", "0"], [1745098740000, "1619.99000000", "1620.00000000", "1619.50000000", "1619.51000000", "43.40260000", 1745098799999, "70305.99173700", 443, "11.55110000", "18710.58959300", "0"], [1745098800000, "1619.50000000", "1619.74000000", "1618.88000000", "1619.36000000", "89.25470000", 1745098859999, "144530.59617000", 1781, "62.75100000", "101609.95808100", "0"], [1745098860000, "1619.36000000", "1619.37000000", "1619.00000000", "1619.02000000", "75.38480000", 1745098919999, "122062.61775100", 462, "13.40480000", "21707.01650000", "0"], [1745098920000, "1619.02000000", "1619.36000000", "1618.79000000", "1618.80000000", "103.69790000", 1745098979999, "167893.95098200", 1056, "77.99110000", "126274.54080600", "0"], [1745098980000, "1618.79000000", "1618.80000000", "1618.09000000", "1618.21000000", "53.82760000", 1745099039999, "87117.16410400", 1227, "20.41510000", "33041.27497400", "0"], [1745099040000, "1618.21000000", "1618.77000000", "1618.04000000", "1618.05000000", "47.90710000", 1745099099999, "77529.29202900", 2375, "26.51550000", "42909.63630200", "0"], [1745099100000, "1618.05000000", "1618.05000000", "1617.33000000", "1617.34000000", "20.01860000", 1745099159999, "32382.89843100", 1257, "5.67320000", "9176.86150500", "0"], [1745099160000, "1617.34000000", "1618.91000000", "1617.32000000", "1618.22000000", "123.81150000", 1745099219999, "200302.60545500", 4019, "86.09350000", "139269.87154800", "0"], [1745099220000, "1618.21000000", "1619.55000000", "1618.04000000", "1619.55000000", "43.28100000", 1745099279999, "70072.48546700", 1348, "36.18010000", "58574.59732600", "0"], [1745099280000, "1619.55000000", "1619.77000000", "1619.54000000", "1619.76000000", "40.41700000", 1745099339999, "65461.96749300", 261, "36.61720000", "59307.65302100", "0"], [1745099340000, "1619.76000000", "1620.17000000", "1619.76000000", "1620.17000000", "28.43360000", 1745099399999, "46060.75158800", 512, "26.27540000", "42564.35871700", "0"], [1745099400000, "1620.17000000", "1620.56000000", "1620.04000000", "1620.49000000", "90.26220000", 1745099459999, "146257.57315700", 1739, "42.65840000", "69118.74778100", "0"], [1745099460000, "1620.48000000", "1620.97000000", "1620.48000000", "1620.97000000", "27.71300000", 1745099519999, "44915.33239400", 625, "20.78510000", "33688.19124100", "0"], [1745099520000, "1620.96000000", "1620.97000000", "1619.77000000", "1619.78000000", "46.42570000", 1745099579999, "75221.55859900", 1815, "11.84680000", "19192.50084800", "0"], [1745099580000, "1619.78000000", "1620.52000000", "1619.77000000", "1620.52000000", "30.09080000", 1745099639999, "48758.45271800", 950, "19.95570000", "32334.96418200", "0"], [1745099640000, "1620.51000000", "1620.98000000", "1619.93000000", "1620.98000000", "103.24100000", 1745099699999, "167275.06723400", 1115, "78.11790000", "126563.35763400", "0"], [1745099700000, "1620.97000000", "1621.09000000", "1620.32000000", "1620.35000000", "39.88440000", 1745099759999, "64645.55484200", 1208, "18.34840000", "29737.28284600", "0"], [1745099760000, "1620.36000000", "1620.98000000", "1620.36000000", "1620.97000000", "15.21260000", 1745099819999, "24656.40304500", 697, "9.75320000", "15807.51293000", "0"], [1745099820000, "1620.97000000", "1620.97000000", "1619.78000000", "1620.11000000", "63.62630000", 1745099879999, "103087.66592700", 1395, "18.21410000", "29504.84578000", "0"], [1745099880000, "1620.12000000", "1620.88000000", "1620.12000000", "1620.12000000", "71.99110000", 1745099939999, "116669.58127300", 1584, "24.89170000", "40335.15248500", "0"], [1745099940000, "1620.12000000", "1621.03000000", "1620.12000000", "1620.77000000", "32.23110000", 1745099999999, "52239.90847400", 1206, "25.68590000", "41631.62917800", "0"], [1745100000000, "1620.76000000", "1621.31000000", "1620.76000000", "1620.97000000", "49.35560000", 1745100059999, "80009.15417100", 744, "33.74950000", "54709.83483600", "0"], [1745100060000, "1620.97000000", "1621.36000000", "1620.97000000", "1621.35000000", "42.62630000", 1745100119999, "69107.47299100", 467, "32.52680000", "52734.05049900", "0"], [1745100120000, "1621.35000000", "1621.36000000", "1620.59000000", "1620.60000000", "28.06970000", 1745100179999, "45505.33147800", 1338, "9.82980000", "15934.96689300", "0"], [1745100180000, "1620.60000000", "1620.85000000", "1620.59000000", "1620.85000000", "31.69270000", 1745100239999, "51363.20764700", 366, "27.55830000", "44662.46243000", "0"], [1745100240000, "1620.85000000", "1620.85000000", "1619.29000000", "1619.73000000", "188.68410000", 1745100299999, "305646.69239800", 2016, "34.96730000", "56631.99312200", "0"], [1745100300000, "1619.74000000", "1620.10000000", "1619.74000000", "1619.86000000", "34.62900000", 1745100359999, "56096.41180200", 818, "7.30420000", "11832.33434900", "0"], [1745100360000, "1619.87000000", "1619.87000000", "1619.86000000", "1619.86000000", "9.45970000", 1745100419999, "15323.41571100", 134, "2.60690000", "4222.83910300", "0"], [1745100420000, "1619.86000000", "1619.87000000", "1618.34000000", "1618.36000000", "131.60410000", 1745100479999, "213090.01533200", 2541, "35.63400000", "57669.49823000", "0"], [1745100480000, "1618.35000000", "1618.36000000", "1617.89000000", "1618.35000000", "32.27090000", 1745100539999, "52217.83120000", 1745, "16.68820000", "27001.94041400", "0"], [1745100540000, "1618.35000000", "1618.73000000", "1618.13000000", "1618.14000000", "110.18160000", 1745100599999, "178336.89757400", 1291, "16.91500000", "27378.23824700", "0"], [1745100600000, "1618.13000000", "1618.19000000", "1617.77000000", "1617.77000000", "50.73780000", 1745100659999, "82098.98464400", 638, "20.04060000", "32428.76760400", "0"], [1745100660000, "1617.76000000", "1617.77000000", "1617.52000000", "1617.63000000", "60.28330000", 1745100719999, "97514.25010100", 488, "29.97020000", "48478.06149300", "0"], [1745100720000, "1617.63000000", "1617.97000000", "1617.63000000", "1617.97000000", "23.12700000", 1745100779999, "37413.41955600", 329, "20.57090000", "33277.76912200", "0"], [1745100780000, "1617.97000000", "1617.97000000", "1617.96000000", "1617.97000000", "7.79580000", 1745100839999, "12613.31405200", 34, "2.14840000", "3476.04674800", "0"], [1745100840000, "1617.97000000", "1617.98000000", "1617.96000000", "1617.98000000", "19.25470000", 1745100899999, "31153.51546400", 106, "9.70780000", "15706.93719200", "0"], [1745100900000, "1617.98000000", "1618.67000000", "1617.98000000", "1618.66000000", "32.47630000", 1745100959999, "52562.96097900", 883, "25.26200000", "40886.35544600", "0"], [1745100960000, "1618.67000000", "1618.69000000", "1618.29000000", "1618.34000000", "50.73030000", 1745101019999, "82103.65045700", 553, "20.86190000", "33763.10097100", "0"], [1745101020000, "1618.35000000", "1618.35000000", "1616.16000000", "1617.01000000", "137.07960000", 1745101079999, "221661.92467800", 3891, "38.35580000", "62009.57128500", "0"], [1745101080000, "1617.01000000", "1617.60000000", "1616.83000000", "1617.53000000", "71.46500000", 1745101139999, "115578.65880400", 1615, "43.55470000", "70445.18761300", "0"], [1745101140000, "1617.52000000", "1617.55000000", "1617.28000000", "1617.29000000", "21.19730000", 1745101199999, "34286.68655200", 341, "13.48130000", "21806.11587200", "0"], [1745101200000, "1617.29000000", "1617.29000000", "1616.00000000", "1616.09000000", "67.78280000", 1745101259999, "109595.05602100", 1559, "12.58780000", "20345.77668500", "0"], [1745101260000, "1616.10000000", "1617.35000000", "1616.10000000", "1617.34000000", "115.83880000", 1745101319999, "187267.23781700", 1927, "43.57600000", "70440.74134400", "0"], [1745101320000, "1617.35000000", "1617.79000000", "1617.00000000", "1617.00000000", "67.77160000", 1745101379999, "109609.97465200", 1431, "48.78310000", "78897.39859400", "0"], [1745101380000, "1617.01000000", "1617.01000000", "1616.33000000", "1616.79000000", "71.95130000", 1745101439999, "116319.63665500", 913, "42.27300000", "68330.95917800", "0"], [1745101440000, "1616.80000000", "1617.01000000", "1616.80000000", "1616.87000000", "7.57320000", 1745101499999, "12245.11718100", 542, "5.45430000", "8819.01604400", "0"], [1745101500000, "1616.88000000", "1616.88000000", "1616.33000000", "1616.80000000", "106.61420000", 1745101559999, "172365.65704600", 982, "30.72980000", "49680.70786900", "0"], [1745101560000, "1616.79000000", "1617.34000000", "1616.79000000", "1617.28000000", "37.38660000", 1745101619999, "60462.55847500", 641, "24.73610000", "40003.08044200", "0"], [1745101620000, "1617.28000000", "1617.28000000", "1616.54000000", "1616.59000000", "48.26720000", 1745101679999, "78032.13811000", 857, "4.68560000", "7574.96775300", "0"], [1745101680000, "1616.60000000", "1616.68000000", "1616.59000000", "1616.67000000", "26.82940000", 1745101739999, "43373.02815300", 267, "16.86270000", "27260.49182700", "0"], [1745101740000, "1616.67000000", "1617.00000000", "1616.67000000", "1617.00000000", "23.35060000", 1745101799999, "37754.93145600", 479, "8.87410000", "14347.39020000", "0"], [1745101800000, "1617.00000000", "1617.00000000", "1616.60000000", "1616.60000000", "14.37390000", 1745101859999, "23239.71253500", 822, "6.02850000", "9746.81468600", "0"], [1745101860000, "1616.61000000", "1617.00000000", "1616.60000000", "1616.85000000", "12.84220000", 1745101919999, "20763.22644200", 580, "6.30070000", "10187.15444700", "0"], [1745101920000, "1616.84000000", "1617.70000000", "1616.84000000", "1617.70000000", "24.67000000", 1745101979999, "39897.56384700", 873, "22.13930000", "35805.57069000", "0"], [1745101980000, "1617.70000000", "1619.09000000", "1617.69000000", "1619.01000000", "82.54970000", 1745102039999, "133616.48977100", 1466, "49.06300000", "79406.87327300", "0"], [1745102040000, "1619.00000000", "1619.00000000", "1618.70000000", "1618.70000000", "10.50600000", 1745102099999, "17006.88993500", 594, "7.50670000", "12151.45360900", "0"], [1745102100000, "1618.71000000", "1618.71000000", "1617.96000000", "1617.96000000", "22.02040000", 1745102159999, "35635.68366600", 942, "7.41290000", "11995.66833600", "0"], [1745102160000, "1617.97000000", "1618.16000000", "1617.90000000", "1618.15000000", "42.83990000", 1745102219999, "69314.02150800", 572, "29.34680000", "47482.23314700", "0"], [1745102220000, "1618.16000000", "1619.19000000", "1618.02000000", "1619.19000000", "106.30760000", 1745102279999, "172035.71650100", 1332, "83.71630000", "135477.38896100", "0"], [1745102280000, "1619.19000000", "1619.40000000", "1619.02000000", "1619.22000000", "149.21650000", 1745102339999, "241610.32937500", 844, "62.04740000", "100460.30845800", "0"], [1745102340000, "1619.22000000", "1619.27000000", "1617.66000000", "1618.93000000", "125.96230000", 1745102399999, "203883.98065500", 2769, "85.98770000", "139178.02404700", "0"], [1745102400000, "1618.92000000", "1618.95000000", "1618.14000000", "1618.94000000", "48.12790000", 1745102459999, "77906.73157300", 1544, "12.80860000", "20733.50981900", "0"], [1745102460000, "1618.94000000", "1619.30000000", "1618.94000000", "1619.29000000", "35.23010000", 1745102519999, "57037.78886800", 627, "31.36280000", "50776.54593800", "0"], [1745102520000, "1619.30000000", "1619.30000000", "1619.20000000", "1619.21000000", "14.23340000", 1745102579999, "23046.90623400", 170, "12.23090000", "19804.39801900", "0"], [1745102580000, "1619.20000000", "1619.21000000", "1618.40000000", "1618.41000000", "90.42300000", 1745102639999, "146387.84069500", 1521, "22.47500000", "36387.05510600", "0"], [1745102640000, "1618.41000000", "1618.46000000", "1618.29000000", "1618.30000000", "31.18860000", 1745102699999, "50475.42180500", 533, "21.15140000", "34231.25448600", "0"], [1745102700000, "1618.29000000", "1618.30000000", "1617.80000000", "1617.88000000", "62.68230000", 1745102759999, "101416.65232200", 1170, "49.32560000", "79805.55672000", "0"], [1745102760000, "1617.89000000", "1618.00000000", "1617.88000000", "1618.00000000", "18.42990000", 1745102819999, "29818.48103400", 346, "13.38890000", "21662.44618200", "0"], [1745102820000, "1618.00000000", "1618.18000000", "1617.70000000", "1617.91000000", "52.28150000", 1745102879999, "84592.55722700", 1296, "42.58830000", "68909.45075200", "0"], [1745102880000, "1617.92000000", "1618.47000000", "1617.50000000", "1617.50000000", "122.36590000", 1745102939999, "197991.50228400", 1856, "55.31610000", "89487.78087000", "0"], [1745102940000, "1617.51000000", "1617.69000000", "1617.10000000", "1617.10000000", "51.10770000", 1745102999999, "82664.64649800", 1071, "16.78890000", "27156.73123200", "0"], [1745103000000, "1617.10000000", "1617.40000000", "1616.88000000", "1617.39000000", "63.22930000", 1745103059999, "102249.31427900", 814, "55.79790000", "90232.09693900", "0"], [1745103060000, "1617.39000000", "1617.56000000", "1616.96000000", "1617.56000000", "45.52400000", 1745103119999, "73621.18851100", 1399, "32.36970000", "52347.18952000", "0"], [1745103120000, "1617.57000000", "1618.37000000", "1617.44000000", "1617.75000000", "144.02070000", 1745103179999, "233031.48772100", 1901, "61.56920000", "99616.93049100", "0"], [1745103180000, "1617.75000000", "1617.75000000", "1617.33000000", "1617.34000000", "26.13260000", 1745103239999, "42270.89477200", 343, "9.87580000", "15973.02289200", "0"], [1745103240000, "1617.34000000", "1618.10000000", "1617.34000000", "1617.80000000", "87.26870000", 1745103299999, "141188.24444500", 1274, "54.01580000", "87384.33287300", "0"], [1745103300000, "1617.80000000", "1618.10000000", "1617.71000000", "1618.10000000", "63.86980000", 1745103359999, "103327.57533500", 658, "59.92730000", "96949.06319400", "0"], [1745103360000, "1618.09000000", "1618.40000000", "1618.09000000", "1618.39000000", "12.76310000", 1745103419999, "20653.17571900", 434, "7.82460000", "12661.43232300", "0"], [1745103420000, "1618.39000000", "1618.51000000", "1618.21000000", "1618.51000000", "41.55370000", 1745103479999, "67249.79887500", 823, "15.64580000", "25320.88935100", "0"], [1745103480000, "1618.51000000", "1619.20000000", "1618.50000000", "1619.19000000", "79.32550000", 1745103539999, "128422.65533700", 1647, "36.97200000", "59847.73776500", "0"], [1745103540000, "1619.19000000", "1619.50000000", "1619.19000000", "1619.41000000", "88.56000000", 1745103599999, "143408.95777300", 683, "75.04160000", "121517.60761800", "0"], [1745103600000, "1619.42000000", "1619.44000000", "1619.19000000", "1619.19000000", "82.49080000", 1745103659999, "133582.92523300", 953, "14.55700000", "23573.67236200", "0"], [1745103660000, "1619.19000000", "1619.97000000", "1619.19000000", "1619.97000000", "50.44690000", 1745103719999, "81711.15796900", 728, "42.79480000", "69316.35449200", "0"], [1745103720000, "1619.97000000", "1620.25000000", "1619.76000000", "1620.25000000", "70.61990000", 1745103779999, "114404.89574100", 645, "42.43780000", "68745.94680200", "0"], [1745103780000, "1620.25000000", "1620.31000000", "1620.24000000", "1620.31000000", "30.16400000", 1745103839999, "48874.30890200", 496, "8.97590000", "14543.31304000", "0"], [1745103840000, "1620.31000000", "1620.36000000", "1620.30000000", "1620.35000000", "35.62330000", 1745103899999, "57721.31131000", 184, "28.90570000", "46836.54054000", "0"], [1745103900000, "1620.36000000", "1620.36000000", "1619.45000000", "1619.45000000", "101.89880000", 1745103959999, "165082.05317500", 1455, "13.73120000", "22242.32064600", "0"], [1745103960000, "1619.46000000", "1619.51000000", "1619.45000000", "1619.50000000", "33.07520000", 1745104019999, "53564.67180700", 247, "14.03650000", "22731.60566700", "0"], [1745104020000, "1619.51000000", "1620.56000000", "1619.50000000", "1619.91000000", "237.25320000", 1745104079999, "384416.59736800", 1731, "81.22580000", "131592.49563700", "0"], [1745104080000, "1619.91000000", "1620.00000000", "1619.91000000", "1619.99000000", "31.80610000", 1745104139999, "51523.91765800", 320, "22.41620000", "36312.90173500", "0"], [1745104140000, "1619.99000000", "1620.00000000", "1618.00000000", "1618.11000000", "101.47010000", 1745104199999, "164318.82071900", 2748, "10.08440000", "16322.55417700", "0"], [1745104200000, "1618.10000000", "1618.10000000", "1617.59000000", "1617.60000000", "86.02750000", 1745104259999, "139168.49790200", 661, "6.37060000", "10305.18188400", "0"], [1745104260000, "1617.59000000", "1617.59000000", "1617.02000000", "1617.03000000", "49.29000000", 1745104319999, "79714.26852300", 961, "2.77800000", "4492.71600300", "0"], [1745104320000, "1617.02000000", "1617.03000000", "1616.08000000", "1616.11000000", "175.42310000", 1745104379999, "283562.70267400", 1945, "38.36590000", "62009.80632300", "0"], [1745104380000, "1616.11000000", "1616.50000000", "1616.10000000", "1616.31000000", "96.14600000", 1745104439999, "155404.91752000", 872, "31.91690000", "51586.65601300", "0"], [1745104440000, "1616.31000000", "1616.51000000", "1616.00000000", "1616.30000000", "168.88260000", 1745104499999, "272965.73669100", 1007, "78.66930000", "127142.29085900", "0"], [1745104500000, "1616.30000000", "1616.30000000", "1615.66000000", "1615.67000000", "40.58160000", 1745104559999, "65584.57929900", 689, "3.26060000", "5269.27218400", "0"], [1745104560000, "1615.67000000", "1615.71000000", "1615.32000000", "1615.62000000", "88.34990000", 1745104619999, "142733.08847000", 757, "33.70420000", "54447.91852800", "0"], [1745104620000, "1615.62000000", "1615.89000000", "1615.62000000", "1615.89000000", "24.10170000", 1745104679999, "38941.53564300", 392, "15.34720000", "24796.64258500", "0"], [1745104680000, "1615.89000000", "1617.11000000", "1615.89000000", "1617.10000000", "22.69350000", 1745104739999, "36684.59465200", 974, "14.08180000", "22762.53765800", "0"], [1745104740000, "1617.11000000", "1617.40000000", "1616.68000000", "1617.40000000", "43.68460000", 1745104799999, "70641.76752100", 1261, "19.93710000", "32240.02511400", "0"], [1745104800000, "1617.43000000", "1617.77000000", "1617.41000000", "1617.41000000", "39.63620000", 1745104859999, "64119.73679000", 924, "8.15930000", "13199.30135400", "0"], [1745104860000, "1617.41000000", "1617.60000000", "1617.38000000", "1617.39000000", "45.43780000", 1745104919999, "73497.46830900", 491, "11.26160000", "18214.66621100", "0"], [1745104920000, "1617.38000000", "1617.38000000", "1614.40000000", "1614.71000000", "193.45910000", 1745104979999, "312526.92618800", 3360, "56.57320000", "91392.28422700", "0"], [1745104980000, "1614.71000000", "1615.56000000", "1614.71000000", "1615.39000000", "230.91690000", 1745105039999, "372920.70060400", 1465, "184.78330000", "298399.76024600", "0"], [1745105040000, "1615.39000000", "1615.40000000", "1615.17000000", "1615.29000000", "50.01310000", 1745105099999, "80789.48166000", 601, "3.86010000", "6234.81416000", "0"], [1745105100000, "1615.30000000", "1616.06000000", "1615.29000000", "1616.06000000", "51.95200000", 1745105159999, "83936.56540400", 900, "38.83350000", "62736.95842100", "0"], [1745105160000, "1616.06000000", "1616.06000000", "1615.51000000", "1615.51000000", "108.60060000", 1745105219999, "175495.16726200", 1321, "25.86370000", "41795.39188100", "0"], [1745105220000, "1615.50000000", "1615.50000000", "1615.13000000", "1615.13000000", "32.25250000", 1745105279999, "52095.62888600", 621, "10.33110000", "16686.34734200", "0"], [1745105280000, "1615.13000000", "1615.14000000", "1614.80000000", "1614.90000000", "119.67870000", 1745105339999, "193283.30508300", 1351, "95.64910000", "154475.73412700", "0"], [1745105340000, "1614.90000000", "1615.06000000", "1614.80000000", "1614.91000000", "114.95600000", 1745105399999, "185651.68532800", 771, "16.58240000", "26777.96394200", "0"], [1745105400000, "1614.91000000", "1614.91000000", "1614.32000000", "1614.32000000", "44.68340000", 1745105459999, "72144.65519300", 1169, "8.31460000", "13424.26818800", "0"], [1745105460000, "1614.33000000", "1614.85000000", "1614.32000000", "1614.70000000", "151.33630000", 1745105519999, "244350.53527200", 1128, "132.66470000", "214201.55081800", "0"], [1745105520000, "1614.69000000", "1614.90000000", "1614.50000000", "1614.90000000", "118.69760000", 1745105579999, "191650.77016300", 887, "58.34210000", "94194.82985900", "0"], [1745105580000, "1614.89000000", "1614.90000000", "1614.10000000", "1614.11000000", "102.73140000", 1745105639999, "165853.89186100", 1389, "2.52720000", "4079.60306100", "0"], [1745105640000, "1614.11000000", "1615.33000000", "1614.10000000", "1615.33000000", "48.29570000", 1745105699999, "77973.54317400", 1019, "41.35810000", "66772.45420900", "0"], [1745105700000, "1615.33000000", "1615.33000000", "1614.40000000", "1614.80000000", "103.99450000", 1745105759999, "167922.88593200", 2604, "61.29420000", "98962.06431000", "0"], [1745105760000, "1614.80000000", "1615.19000000", "1614.56000000", "1615.19000000", "72.67270000", 1745105819999, "117348.02413500", 996, "19.66980000", "31761.35011700", "0"], [1745105820000, "1615.20000000", "1615.40000000", "1615.20000000", "1615.40000000", "29.46580000", 1745105879999, "47596.29132900", 496, "6.80910000", "10998.83075600", "0"], [1745105880000, "1615.39000000", "1615.39000000", "1614.41000000", "1614.90000000", "72.07820000", 1745105939999, "116398.24076000", 2425, "33.76260000", "54515.23016300", "0"], [1745105940000, "1614.90000000", "1615.42000000", "1614.42000000", "1615.10000000", "235.78940000", 1745105999999, "380748.87411000", 1118, "194.37000000", "313855.05911700", "0"], [1745106000000, "1615.10000000", "1615.70000000", "1614.70000000", "1615.33000000", "98.91540000", 1745106059999, "159751.59973600", 812, "64.27440000", "103806.52002600", "0"], [1745106060000, "1615.33000000", "1615.80000000", "1615.32000000", "1615.74000000", "33.22240000", 1745106119999, "53674.11749100", 406, "25.07870000", "40516.57886600", "0"], [1745106120000, "1615.74000000", "1616.34000000", "1615.73000000", "1616.08000000", "25.72520000", 1745106179999, "41576.42275800", 1214, "14.67470000", "23716.26324600", "0"], [1745106180000, "1616.08000000", "1616.09000000", "1615.94000000", "1616.06000000", "26.02300000", 1745106239999, "42053.87492700", 700, "16.57240000", "26781.14309800", "0"], [1745106240000, "1616.06000000", "1616.08000000", "1615.35000000", "1615.35000000", "22.74500000", 1745106299999, "36751.89954500", 913, "2.08130000", "3363.18039400", "0"], [1745106300000, "1615.35000000", "1615.52000000", "1615.00000000", "1615.11000000", "68.49940000", 1745106359999, "110635.80091300", 1208, "36.11650000", "58332.86435700", "0"], [1745106360000, "1615.11000000", "1615.32000000", "1615.11000000", "1615.32000000", "42.02220000", 1745106419999, "67874.53264000", 455, "37.08640000", "59902.20560000", "0"], [1745106420000, "1615.32000000", "1615.33000000", "1614.89000000", "1615.33000000", "67.43350000", 1745106479999, "108915.96287900", 1387, "38.46640000", "62127.56059600", "0"], [1745106480000, "1615.32000000", "1615.41000000", "1615.30000000", "1615.30000000", "51.19910000", 1745106539999, "82706.39473600", 435, "33.38220000", "53925.04313300", "0"], [1745106540000, "1615.28000000", "1615.28000000", "1615.05000000", "1615.23000000", "47.53610000", 1745106599999, "76775.28927700", 434, "41.05240000", "66303.22663700", "0"], [1745106600000, "1615.22000000", "1615.24000000", "1615.05000000", "1615.06000000", "9.98370000", 1745106659999, "16125.39401700", 418, "1.85720000", "2999.68992300", "0"], [1745106660000, "1615.06000000", "1615.22000000", "1614.97000000", "1615.21000000", "18.54990000", 1745106719999, "29959.98252900", 536, "10.83810000", "17504.96768300", "0"], [1745106720000, "1615.22000000", "1615.46000000", "1615.22000000", "1615.46000000", "15.51490000", 1745106779999, "25061.79531500", 438, "10.54650000", "17036.11771500", "0"], [1745106780000, "1615.46000000", "1615.59000000", "1615.45000000", "1615.58000000", "24.30630000", 1745106839999, "39267.23371500", 285, "23.54140000", "38031.57245900", "0"], [1745106840000, "1615.59000000", "1615.59000000", "1615.00000000", "1615.12000000", "108.53690000", 1745106899999, "175320.95122900", 1333, "41.65690000", "67278.63538900", "0"], [1745106900000, "1615.12000000", "1615.20000000", "1614.50000000", "1614.51000000", "259.90310000", 1745106959999, "419738.89004500", 636, "21.15880000", "34164.38235000", "0"], [1745106960000, "1614.51000000", "1614.57000000", "1614.50000000", "1614.57000000", "57.72990000", 1745107019999, "93207.23208800", 276, "49.23840000", "79497.53157200", "0"], [1745107020000, "1614.57000000", "1614.57000000", "1613.32000000", "1613.32000000", "192.31760000", 1745107079999, "310376.88146700", 2288, "50.30830000", "81181.21234500", "0"], [1745107080000, "1613.32000000", "1613.32000000", "1612.86000000", "1613.00000000", "117.31560000", 1745107139999, "189233.63424400", 1516, "55.19670000", "89033.15109300", "0"], [1745107140000, "1612.99000000", "1613.31000000", "1612.01000000", "1613.27000000", "314.00560000", 1745107199999, "506380.86960300", 2632, "159.30580000", "256883.57675600", "0"], [1745107200000, "1613.26000000", "1613.27000000", "1612.11000000", "1612.11000000", "84.57260000", 1745107259999, "136402.78441300", 1636, "6.89260000", "11117.52200500", "0"], [1745107260000, "1612.11000000", "1612.30000000", "1611.66000000", "1611.91000000", "86.21240000", 1745107319999, "138970.47510200", 1914, "37.00120000", "59640.61394200", "0"], [1745107320000, "1611.91000000", "1613.08000000", "1611.91000000", "1612.81000000", "186.62920000", 1745107379999, "300947.59674300", 1117, "133.78510000", "215731.55416600", "0"], [1745107380000, "1612.82000000", "1612.96000000", "1612.28000000", "1612.28000000", "128.62620000", 1745107439999, "207410.22175800", 1539, "28.97610000", "46730.29264200", "0"], [1745107440000, "1612.28000000", "1612.28000000", "1609.86000000", "1610.53000000", "443.93010000", 1745107499999, "714890.94473200", 4019, "190.90300000", "307385.34514300", "0"], [1745107500000, "1610.54000000", "1611.26000000", "1610.37000000", "1611.17000000", "298.49490000", 1745107559999, "480813.59560900", 2228, "154.09110000", "248201.61923000", "0"], [1745107560000, "1611.19000000", "1611.20000000", "1608.00000000", "1610.51000000", "300.15840000", 1745107619999, "483066.37760700", 5440, "144.89140000", "233178.37854600", "0"], [1745107620000, "1610.51000000", "1610.83000000", "1610.10000000", "1610.49000000", "63.08230000", 1745107679999, "101594.38166000", 1676, "20.27770000", "32654.59751600", "0"], [1745107680000, "1610.49000000", "1611.80000000", "1610.49000000", "1611.80000000", "199.89310000", 1745107739999, "321999.62874500", 2033, "183.85860000", "296162.93699100", "0"], [1745107740000, "1611.80000000", "1611.90000000", "1611.30000000", "1611.89000000", "51.25490000", 1745107799999, "82599.58587400", 1067, "30.12990000", "48553.75251500", "0"], [1745107800000, "1611.90000000", "1612.50000000", "1611.30000000", "1612.49000000", "336.04970000", 1745107859999, "541680.43851700", 3187, "291.50210000", "469864.90406200", "0"], [1745107860000, "1612.49000000", "1613.52000000", "1612.31000000", "1613.11000000", "244.63980000", 1745107919999, "394591.42074200", 1483, "150.37750000", "242572.18180900", "0"], [1745107920000, "1613.12000000", "1613.12000000", "1612.01000000", "1612.29000000", "146.20310000", 1745107979999, "235766.43219100", 1675, "54.36770000", "87658.33924400", "0"], [1745107980000, "1612.30000000", "1614.00000000", "1612.30000000", "1613.34000000", "204.68880000", 1745108039999, "330281.40272900", 3407, "155.76520000", "251329.29020200", "0"], [1745108040000, "1613.33000000", "1614.00000000", "1613.06000000", "1614.00000000", "158.69260000", 1745108099999, "256043.67660500", 1280, "130.86240000", "211142.94926300", "0"], [1745108100000, "1613.99000000", "1615.11000000", "1613.64000000", "1614.80000000", "218.53260000", 1745108159999, "352730.86600700", 2866, "168.41420000", "271811.59447500", "0"], [1745108160000, "1614.79000000", "1614.80000000", "1614.30000000", "1614.35000000", "114.98570000", 1745108219999, "185646.17544200", 1601, "28.31940000", "45721.65961900", "0"], [1745108220000, "1614.34000000", "1614.43000000", "1614.05000000", "1614.06000000", "45.16400000", 1745108279999, "72910.68063400", 1350, "28.67080000", "46285.50534200", "0"], [1745108280000, "1614.05000000", "1614.05000000", "1612.80000000", "1613.69000000", "269.70620000", 1745108339999, "435077.20208200", 2373, "162.90570000", "262778.05872400", "0"], [1745108340000, "1613.70000000", "1614.20000000", "1612.31000000", "1612.32000000", "162.48150000", 1745108399999, "262183.48090600", 3506, "34.72820000", "56018.27847700", "0"], [1745108400000, "1612.32000000", "1612.86000000", "1611.70000000", "1612.85000000", "51.84900000", 1745108459999, "83586.34914300", 1953, "29.48340000", "47528.88751300", "0"], [1745108460000, "1612.86000000", "1613.42000000", "1612.71000000", "1613.42000000", "60.78900000", 1745108519999, "98050.35861400", 1608, "54.07920000", "87227.48381900", "0"], [1745108520000, "1613.41000000", "1613.58000000", "1613.26000000", "1613.27000000", "54.71780000", 1745108579999, "88285.59596700", 1182, "22.16100000", "35755.70368200", "0"], [1745108580000, "1613.27000000", "1613.32000000", "1613.26000000", "1613.31000000", "49.05080000", 1745108639999, "79133.53681000", 488, "27.71610000", "44714.75088700", "0"], [1745108640000, "1613.30000000", "1613.31000000", "1611.60000000", "1612.31000000", "158.42930000", 1745108699999, "255499.32528200", 2339, "50.80660000", "81924.02476700", "0"], [1745108700000, "1612.32000000", "1612.87000000", "1611.50000000", "1612.87000000", "55.61940000", 1745108759999, "89655.91752900", 1725, "31.18760000", "50270.83276400", "0"], [1745108760000, "1612.89000000", "1612.89000000", "1611.84000000", "1612.01000000", "34.34700000", 1745108819999, "55371.75431600", 1086, "19.26480000", "31055.38137600", "0"], [1745108820000, "1612.00000000", "1612.00000000", "1610.71000000", "1610.95000000", "98.13620000", 1745108879999, "158130.21228000", 2000, "16.51230000", "26606.05088500", "0"], [1745108880000, "1610.95000000", "1610.98000000", "1610.30000000", "1610.56000000", "183.20600000", 1745108939999, "295081.45087100", 1879, "71.39370000", "114984.71027400", "0"], [1745108940000, "1610.56000000", "1611.69000000", "1610.55000000", "1611.69000000", "147.32010000", 1745108999999, "237363.19741600", 769, "121.23190000", "195328.98983600", "0"], [1745109000000, "1611.70000000", "1611.70000000", "1609.03000000", "1609.40000000", "247.42570000", 1745109059999, "398385.33063500", 4250, "76.13220000", "122589.01631000", "0"], [1745109060000, "1609.41000000", "1610.01000000", "1609.28000000", "1610.00000000", "109.50560000", 1745109119999, "176275.72617000", 1962, "61.34880000", "98758.03908100", "0"], [1745109120000, "1610.01000000", "1610.01000000", "1609.30000000", "1609.82000000", "61.57890000", 1745109179999, "99131.16856200", 1541, "16.50400000", "26565.53171200", "0"], [1745109180000, "1609.82000000", "1611.42000000", "1609.82000000", "1610.51000000", "128.20870000", 1745109239999, "206501.58531900", 2304, "97.09760000", "156373.29644200", "0"], [1745109240000, "1610.51000000", "1611.00000000", "1610.30000000", "1610.30000000", "39.82870000", 1745109299999, "64147.82364600", 2333, "14.46120000", "23290.36004300", "0"], [1745109300000, "1610.31000000", "1611.26000000", "1609.90000000", "1611.26000000", "73.65650000", 1745109359999, "118642.49368500", 1479, "64.08420000", "103228.19427500", "0"], [1745109360000, "1611.26000000", "1611.69000000", "1611.25000000", "1611.69000000", "56.14060000", 1745109419999, "90466.24020200", 676, "48.72120000", "78511.09637100", "0"], [1745109420000, "1611.68000000", "1611.69000000", "1610.91000000", "1611.31000000", "61.50390000", 1745109479999, "99105.46640300", 1348, "27.74720000", "44708.66764400", "0"], [1745109480000, "1611.31000000", "1611.82000000", "1610.90000000", "1611.81000000", "161.76310000", 1745109539999, "260633.17286000", 2001, "148.16340000", "238719.79470800", "0"], [1745109540000, "1611.82000000", "1612.20000000", "1611.30000000", "1611.67000000", "42.06440000", 1745109599999, "67800.97123100", 1930, "16.07060000", "25903.03690300", "0"], [1745109600000, "1611.66000000", "1611.67000000", "1610.31000000", "1610.68000000", "85.82700000", 1745109659999, "138261.35635400", 2679, "15.97820000", "25731.50793500", "0"], [1745109660000, "1610.68000000", "1611.04000000", "1610.30000000", "1610.39000000", "64.69170000", 1745109719999, "104206.77146000", 1995, "6.55100000", "10550.86209900", "0"], [1745109720000, "1610.40000000", "1610.85000000", "1610.25000000", "1610.85000000", "97.62170000", 1745109779999, "157219.17681000", 1890, "63.04310000", "101529.63456000", "0"], [1745109780000, "1610.85000000", "1610.85000000", "1609.76000000", "1609.77000000", "89.93910000", 1745109839999, "144821.58659900", 1473, "9.02180000", "14527.28433200", "0"], [1745109840000, "1609.76000000", "1609.77000000", "1609.37000000", "1609.38000000", "105.77680000", 1745109899999, "170247.79859000", 424, "4.28950000", "6903.60219600", "0"], [1745109900000, "1609.38000000", "1609.78000000", "1609.28000000", "1609.28000000", "107.54720000", 1745109959999, "173087.88846600", 1554, "27.83660000", "44803.46554700", "0"], [1745109960000, "1609.28000000", "1609.48000000", "1608.91000000", "1609.29000000", "118.43010000", 1745110019999, "190576.79274400", 1796, "34.79450000", "55986.42722700", "0"], [1745110020000, "1609.29000000", "1609.54000000", "1609.05000000", "1609.40000000", "59.30260000", 1745110079999, "95439.86464000", 1567, "31.56280000", "50794.49109900", "0"], [1745110080000, "1609.39000000", "1611.64000000", "1609.39000000", "1611.14000000", "588.36790000", 1745110139999, "947760.97578200", 2032, "511.90280000", "824551.54735300", "0"], [1745110140000, "1611.15000000", "1611.28000000", "1609.98000000", "1609.99000000", "77.17160000", 1745110199999, "124315.28016400", 2184, "27.79240000", "44774.36620500", "0"], [1745110200000, "1609.99000000", "1609.99000000", "1609.25000000", "1609.29000000", "32.18970000", 1745110259999, "51808.58656600", 1190, "8.79850000", "14159.43345200", "0"], [1745110260000, "1609.30000000", "1610.70000000", "1609.30000000", "1610.61000000", "85.87880000", 1745110319999, "138291.42209400", 1762, "45.90820000", "73913.50784000", "0"], [1745110320000, "1610.60000000", "1610.61000000", "1609.86000000", "1610.39000000", "51.95230000", 1745110379999, "83651.02009000", 1081, "31.19290000", "50221.37302800", "0"], [1745110380000, "1610.39000000", "1610.69000000", "1610.24000000", "1610.69000000", "57.29410000", 1745110439999, "92261.19091900", 862, "26.57960000", "42800.50653600", "0"], [1745110440000, "1610.69000000", "1610.97000000", "1610.69000000", "1610.97000000", "32.32640000", 1745110499999, "52072.00650700", 448, "16.25720000", "26188.77329100", "0"], [1745110500000, "1610.97000000", "1611.11000000", "1610.40000000", "1611.04000000", "107.12710000", 1745110559999, "172575.68285700", 1273, "51.05010000", "82238.19154400", "0"], [1745110560000, "1611.03000000", "1611.04000000", "1610.90000000", "1610.90000000", "11.33610000", 1745110619999, "18262.30679400", 224, "6.38280000", "10282.52906600", "0"], [1745110620000, "1610.90000000", "1610.90000000", "1610.40000000", "1610.44000000", "111.54780000", 1745110679999, "179665.90445000", 1267, "54.24100000", "87356.39011900", "0"], [1745110680000, "1610.44000000", "1610.70000000", "1610.19000000", "1610.70000000", "89.01900000", 1745110739999, "143358.82073000", 794, "22.93930000", "36939.88365500", "0"], [1745110740000, "1610.70000000", "1610.70000000", "1610.00000000", "1610.11000000", "72.27540000", 1745110799999, "116390.70650000", 1017, "16.07870000", "25887.16943800", "0"], [1745110800000, "1610.11000000", "1610.22000000", "1609.61000000", "1609.61000000", "31.83740000", 1745110859999, "51258.35635600", 830, "10.64470000", "17136.44806500", "0"], [1745110860000, "1609.62000000", "1611.16000000", "1609.62000000", "1610.47000000", "88.61340000", 1745110919999, "142717.27103600", 2253, "40.03770000", "64461.98459500", "0"], [1745110920000, "1610.47000000", "1610.64000000", "1610.40000000", "1610.51000000", "28.97030000", 1745110979999, "46658.09580200", 743, "21.06190000", "33921.34400000", "0"], [1745110980000, "1610.50000000", "1610.88000000", "1610.50000000", "1610.88000000", "109.30970000", 1745111039999, "176054.23485300", 622, "86.34460000", "139066.19387800", "0"], [1745111040000, "1610.87000000", "1611.26000000", "1610.87000000", "1611.13000000", "36.84110000", 1745111099999, "59357.81906900", 817, "7.97860000", "12853.94245100", "0"], [1745111100000, "1611.14000000", "1611.35000000", "1611.01000000", "1611.35000000", "48.62550000", 1745111159999, "78343.79427000", 884, "37.85320000", "60986.51106000", "0"], [1745111160000, "1611.35000000", "1612.17000000", "1611.34000000", "1612.06000000", "81.88230000", 1745111219999, "131985.55580100", 1857, "42.41560000", "68362.46764200", "0"], [1745111220000, "1612.05000000", "1612.64000000", "1612.05000000", "1612.61000000", "108.42100000", 1745111279999, "174829.46632200", 1400, "82.91810000", "133703.94201800", "0"], [1745111280000, "1612.61000000", "1612.65000000", "1612.21000000", "1612.50000000", "250.33270000", 1745111339999, "403644.69095800", 1531, "122.68310000", "197818.34822500", "0"], [1745111340000, "1612.49000000", "1612.80000000", "1612.49000000", "1612.80000000", "187.66520000", 1745111399999, "302651.00233900", 1292, "162.75150000", "262471.21525900", "0"], [1745111400000, "1612.79000000", "1614.28000000", "1612.79000000", "1614.21000000", "486.83030000", 1745111459999, "785555.77508700", 2377, "247.08280000", "398667.40650800", "0"], [1745111460000, "1614.20000000", "1614.51000000", "1613.70000000", "1614.51000000", "106.68250000", 1745111519999, "172194.73629800", 2312, "73.20020000", "118152.67057300", "0"], [1745111520000, "1614.51000000", "1615.22000000", "1614.51000000", "1614.81000000", "92.61180000", 1745111579999, "149558.24080300", 1263, "64.27550000", "103795.88952400", "0"], [1745111580000, "1614.80000000", "1615.10000000", "1614.50000000", "1615.10000000", "114.23620000", 1745111639999, "184453.68649400", 1589, "96.40750000", "155666.05558400", "0"], [1745111640000, "1615.10000000", "1615.53000000", "1615.09000000", "1615.38000000", "57.57930000", 1745111699999, "93006.53147500", 977, "50.26230000", "81186.51069900", "0"], [1745111700000, "1615.38000000", "1615.52000000", "1615.16000000", "1615.32000000", "50.46970000", 1745111759999, "81525.25857200", 922, "33.26300000", "53730.92190100", "0"], [1745111760000, "1615.32000000", "1615.70000000", "1614.97000000", "1615.46000000", "137.86940000", 1745111819999, "222686.44469600", 1288, "35.01190000", "56553.79558800", "0"], [1745111820000, "1615.46000000", "1616.90000000", "1615.45000000", "1616.86000000", "286.52310000", 1745111879999, "463013.52129500", 1760, "257.08270000", "415436.07534300", "0"], [1745111880000, "1616.86000000", "1617.22000000", "1616.39000000", "1617.00000000", "146.94210000", 1745111939999, "237579.28471400", 1580, "94.18600000", "152278.56671500", "0"], [1745111940000, "1617.00000000", "1617.01000000", "1616.02000000", "1616.50000000", "157.76470000", 1745111999999, "255013.61956500", 1648, "91.91060000", "148555.68954900", "0"], [1745112000000, "1616.49000000", "1617.10000000", "1616.49000000", "1617.10000000", "75.24170000", 1745112059999, "121643.16753100", 1162, "65.61580000", "106080.20124200", "0"], [1745112060000, "1617.10000000", "1617.58000000", "1617.09000000", "1617.25000000", "122.36220000", 1745112119999, "197902.75141400", 976, "56.96000000", "92114.93990700", "0"], [1745112120000, "1617.25000000", "1617.34000000", "1616.99000000", "1617.34000000", "678.68460000", 1745112179999, "1097600.66983000", 1387, "39.81640000", "64391.37931300", "0"], [1745112180000, "1617.34000000", "1617.34000000", "1616.61000000", "1616.70000000", "1096.25060000", 1745112239999, "1772821.72275000", 932, "51.45140000", "83181.88089500", "0"], [1745112240000, "1616.69000000", "1617.10000000", "1616.69000000", "1616.74000000", "33.56010000", 1745112299999, "54261.52932700", 666, "23.94810000", "38719.78198800", "0"], [1745112300000, "1616.73000000", "1617.10000000", "1616.48000000", "1616.48000000", "42.14680000", 1745112359999, "68146.05724900", 1459, "24.12320000", "39002.87031700", "0"], [1745112360000, "1616.48000000", "1616.90000000", "1616.48000000", "1616.60000000", "24.87140000", 1745112419999, "40210.61388300", 835, "13.88290000", "22445.51946600", "0"], [1745112420000, "1616.61000000", "1616.61000000", "1616.57000000", "1616.58000000", "66.32110000", 1745112479999, "107214.39725300", 445, "16.51060000", "26691.01254600", "0"], [1745112480000, "1616.58000000", "1616.60000000", "1615.90000000", "1615.90000000", "111.01610000", 1745112539999, "179443.49913400", 1920, "53.11410000", "85853.35595500", "0"], [1745112540000, "1615.90000000", "1615.90000000", "1615.10000000", "1615.79000000", "193.91400000", 1745112599999, "313238.82889800", 1561, "157.53000000", "254462.30276800", "0"], [1745112600000, "1615.80000000", "1615.80000000", "1614.32000000", "1614.51000000", "93.99920000", 1745112659999, "151790.90783100", 2692, "37.03490000", "59796.16682400", "0"], [1745112660000, "1614.51000000", "1615.28000000", "1614.51000000", "1615.00000000", "97.25660000", 1745112719999, "157065.54834800", 1702, "78.78970000", "127241.84541500", "0"], [1745112720000, "1614.99000000", "1615.80000000", "1614.99000000", "1615.00000000", "60.28370000", 1745112779999, "97386.44494700", 1741, "26.91410000", "43473.82438500", "0"], [1745112780000, "1615.01000000", "1615.69000000", "1615.01000000", "1615.69000000", "43.54240000", 1745112839999, "70341.70607600", 1009, "27.52050000", "44457.35931000", "0"], [1745112840000, "1615.69000000", "1616.50000000", "1615.69000000", "1616.50000000", "100.08350000", 1745112899999, "161738.81267100", 1122, "87.78990000", "141870.07441600", "0"], [1745112900000, "1616.50000000", "1617.89000000", "1616.49000000", "1617.89000000", "105.58680000", 1745112959999, "170764.23995200", 2655, "78.18560000", "126448.60607100", "0"], [1745112960000, "1617.89000000", "1617.89000000", "1616.90000000", "1616.91000000", "86.02950000", 1745113019999, "139137.56839000", 1706, "56.84500000", "91936.65807100", "0"], [1745113020000, "1616.91000000", "1618.35000000", "1616.91000000", "1617.96000000", "111.59110000", 1745113079999, "180525.80747300", 2450, "80.60560000", "130393.46155800", "0"], [1745113080000, "1617.97000000", "1617.97000000", "1616.81000000", "1617.01000000", "103.73550000", 1745113139999, "167764.68690400", 2012, "40.53670000", "65551.82835500", "0"], [1745113140000, "1617.00000000", "1617.34000000", "1616.60000000", "1617.34000000", "167.18780000", 1745113199999, "270338.86141300", 3954, "101.67210000", "164395.09676400", "0"], [1745113200000, "1617.34000000", "1617.45000000", "1616.40000000", "1616.56000000", "226.36700000", 1745113259999, "365987.31212800", 3113, "27.99780000", "45272.46375500", "0"], [1745113260000, "1616.56000000", "1617.78000000", "1616.55000000", "1617.78000000", "85.65470000", 1745113319999, "138521.85793700", 2385, "67.95070000", "109885.43201300", "0"], [1745113320000, "1617.79000000", "1617.79000000", "1616.58000000", "1616.73000000", "35.37980000", 1745113379999, "57211.88134500", 1628, "16.68090000", "26972.95568300", "0"], [1745113380000, "1616.72000000", "1617.20000000", "1616.56000000", "1616.80000000", "37.03540000", 1745113439999, "59882.12097800", 1309, "23.72010000", "38351.70104400", "0"], [1745113440000, "1616.81000000", "1616.94000000", "1616.40000000", "1616.69000000", "38.18400000", 1745113499999, "61724.69636200", 1363, "31.31690000", "50622.46880500", "0"], [1745113500000, "1616.69000000", "1617.96000000", "1616.69000000", "1617.96000000", "81.50820000", 1745113559999, "131823.14090700", 2009, "37.04900000", "59918.73553900", "0"], [1745113560000, "1617.96000000", "1618.89000000", "1617.50000000", "1618.89000000", "287.11240000", 1745113619999, "464582.04492000", 2238, "258.25520000", "417886.52225600", "0"], [1745113620000, "1618.88000000", "1618.89000000", "1618.50000000", "1618.68000000", "73.31260000", 1745113679999, "118663.81055600", 1028, "51.53800000", "83417.56569300", "0"], [1745113680000, "1618.62000000", "1618.62000000", "1618.00000000", "1618.01000000", "370.01950000", 1745113739999, "598722.22264900", 737, "7.78180000", "12593.45346000", "0"], [1745113740000, "1618.01000000", "1618.21000000", "1617.70000000", "1617.70000000", "44.57170000", 1745113799999, "72117.59797500", 1021, "19.71590000", "31900.25289400", "0"], [1745113800000, "1617.71000000", "1618.27000000", "1617.70000000", "1618.26000000", "72.98290000", 1745113859999, "118081.16995600", 570, "59.62550000", "96465.60845500", "0"], [1745113860000, "1618.26000000", "1619.13000000", "1617.83000000", "1618.92000000", "141.46120000", 1745113919999, "228974.88172400", 2390, "113.25680000", "183319.24037200", "0"], [1745113920000, "1618.92000000", "1619.00000000", "1618.00000000", "1618.02000000", "40.03860000", 1745113979999, "64799.57122300", 1939, "18.05540000", "29219.00535300", "0"], [1745113980000, "1618.02000000", "1618.02000000", "1617.10000000", "1617.11000000", "61.76850000", 1745114039999, "99909.90106100", 1230, "16.25790000", "26297.62266400", "0"], [1745114040000, "1617.11000000", "1618.00000000", "1617.10000000", "1617.61000000", "96.27130000", 1745114099999, "155709.66555500", 1552, "71.34630000", "115388.91856700", "0"], [1745114100000, "1617.61000000", "1618.00000000", "1617.33000000", "1617.34000000", "90.65070000", 1745114159999, "146636.05339400", 1254, "57.45480000", "92935.07246600", "0"], [1745114160000, "1617.33000000", "1617.44000000", "1617.28000000", "1617.40000000", "25.88960000", 1745114219999, "41872.42794600", 1074, "15.81840000", "25583.88990900", "0"], [1745114220000, "1617.40000000", "1617.41000000", "1616.00000000", "1616.46000000", "68.45270000", 1745114279999, "110650.25444800", 1862, "18.55790000", "29997.53455000", "0"], [1745114280000, "1616.46000000", "1616.86000000", "1616.28000000", "1616.50000000", "34.68820000", 1745114339999, "56071.96574300", 1184, "26.04740000", "42103.62484000", "0"], [1745114340000, "1616.50000000", "1617.91000000", "1616.50000000", "1617.91000000", "224.31060000", 1745114399999, "362812.29360000", 1259, "205.18880000", "331882.04536800", "0"], [1745114400000, "1617.90000000", "1618.55000000", "1617.53000000", "1618.34000000", "325.46890000", 1745114459999, "526643.49534000", 2348, "205.07600000", "331820.78009600", "0"], [1745114460000, "1618.34000000", "1619.19000000", "1618.34000000", "1619.19000000", "111.50420000", 1745114519999, "180481.02409700", 1915, "73.23570000", "118536.94771100", "0"], [1745114520000, "1619.19000000", "1619.19000000", "1617.90000000", "1617.92000000", "217.08290000", 1745114579999, "351303.92983600", 1750, "161.72640000", "261712.57510400", "0"], [1745114580000, "1617.91000000", "1618.35000000", "1617.86000000", "1618.35000000", "83.46030000", 1745114639999, "135044.97515200", 1677, "54.03160000", "87426.63340500", "0"], [1745114640000, "1618.35000000", "1619.04000000", "1617.90000000", "1619.03000000", "95.78850000", 1745114699999, "155049.73460900", 1453, "77.49370000", "125439.65040100", "0"], [1745114700000, "1619.04000000", "1619.06000000", "1618.51000000", "1618.61000000", "29.03560000", 1745114759999, "47002.22756600", 1029, "16.09430000", "26052.59819000", "0"], [1745114760000, "1618.61000000", "1618.61000000", "1617.40000000", "1617.41000000", "127.63320000", 1745114819999, "206475.51080700", 1240, "21.42740000", "34671.95377400", "0"], [1745114820000, "1617.40000000", "1617.40000000", "1616.01000000", "1616.04000000", "134.65740000", 1745114879999, "217703.49827800", 1554, "69.55650000", "112457.13354100", "0"], [1745114880000, "1616.04000000", "1616.16000000", "1614.74000000", "1615.25000000", "136.17210000", 1745114939999, "219986.43551400", 2574, "54.72600000", "88412.58333200", "0"], [1745114940000, "1615.24000000", "1615.80000000", "1615.24000000", "1615.61000000", "69.54660000", 1745114999999, "112353.56003200", 970, "46.22680000", "74675.29744300", "0"], [1745115000000, "1615.61000000", "1615.69000000", "1615.60000000", "1615.62000000", "49.21580000", 1745115059999, "79514.50639600", 494, "31.01560000", "50109.24215600", "0"], [1745115060000, "1615.62000000", "1615.90000000", "1615.20000000", "1615.29000000", "168.32740000", 1745115119999, "271941.24436300", 1251, "66.20050000", "106944.04996200", "0"], [1745115120000, "1615.30000000", "1615.30000000", "1615.13000000", "1615.13000000", "13.06590000", 1745115179999, "21105.22864900", 465, "7.81650000", "12625.99245000", "0"], [1745115180000, "1615.08000000", "1615.30000000", "1614.80000000", "1614.81000000", "36.18260000", 1745115239999, "58430.69815000", 1073, "20.26170000", "32720.21244700", "0"], [1745115240000, "1614.81000000", "1615.12000000", "1614.80000000", "1615.12000000", "79.73930000", 1745115299999, "128769.97018100", 449, "72.73570000", "117459.36169600", "0"], [1745115300000, "1615.11000000", "1615.30000000", "1614.80000000", "1614.91000000", "91.96600000", 1745115359999, "148527.55391600", 1216, "50.15060000", "80991.39829600", "0"], [1745115360000, "1614.91000000", "1615.20000000", "1614.90000000", "1615.20000000", "80.40870000", 1745115419999, "129864.76444900", 1072, "31.70330000", "51199.66380400", "0"], [1745115420000, "1615.20000000", "1615.20000000", "1613.70000000", "1614.56000000", "169.31640000", 1745115479999, "273374.51875500", 2489, "38.23410000", "61724.71987800", "0"], [1745115480000, "1614.56000000", "1614.66000000", "1614.51000000", "1614.51000000", "35.05280000", 1745115539999, "56596.28812700", 923, "17.58220000", "28388.17607400", "0"], [1745115540000, "1614.51000000", "1614.52000000", "1614.27000000", "1614.44000000", "63.84910000", 1745115599999, "103073.37634100", 1170, "44.99700000", "72639.44717400", "0"], [1745115600000, "1614.44000000", "1614.44000000", "1614.30000000", "1614.32000000", "27.74370000", 1745115659999, "44789.30481100", 649, "14.71650000", "23758.22242500", "0"], [1745115660000, "1614.33000000", "1614.65000000", "1614.32000000", "1614.33000000", "123.98460000", 1745115719999, "200168.00719100", 1022, "75.97840000", "122657.40094800", "0"], [1745115720000, "1614.33000000", "1614.33000000", "1614.00000000", "1614.27000000", "35.01830000", 1745115779999, "56525.00160300", 737, "20.65400000", "33338.30758600", "0"], [1745115780000, "1614.27000000", "1614.75000000", "1614.26000000", "1614.70000000", "43.17370000", 1745115839999, "69700.34200200", 946, "37.00130000", "59734.54881800", "0"], [1745115840000, "1614.70000000", "1614.70000000", "1613.51000000", "1613.51000000", "64.96950000", 1745115899999, "104870.65108300", 1783, "16.03590000", "25883.92315900", "0"], [1745115900000, "1613.51000000", "1613.92000000", "1613.50000000", "1613.81000000", "86.31170000", 1745115959999, "139279.49622100", 812, "68.97090000", "111295.20117500", "0"], [1745115960000, "1613.81000000", "1614.04000000", "1613.81000000", "1613.95000000", "45.35170000", 1745116019999, "73193.93734500", 744, "37.81020000", "61022.18463600", "0"], [1745116020000, "1613.95000000", "1613.95000000", "1613.84000000", "1613.85000000", "42.34140000", 1745116079999, "68334.08464600", 454, "35.13080000", "56697.20980000", "0"], [1745116080000, "1613.85000000", "1614.04000000", "1613.76000000", "1613.77000000", "25.47930000", 1745116139999, "41120.62263000", 778, "15.09370000", "24358.82829500", "0"], [1745116140000, "1613.76000000", "1614.04000000", "1613.60000000", "1613.75000000", "159.05080000", 1745116199999, "256661.44731100", 745, "42.63580000", "68803.45619200", "0"], [1745116200000, "1613.75000000", "1614.50000000", "1613.74000000", "1614.31000000", "113.33330000", 1745116259999, "182940.66304700", 1804, "59.98660000", "96820.22571000", "0"], [1745116260000, "1614.31000000", "1615.14000000", "1614.30000000", "1614.72000000", "81.60740000", 1745116319999, "131776.46197200", 1420, "51.10670000", "82523.83995200", "0"], [1745116320000, "1614.72000000", "1615.20000000", "1614.71000000", "1615.11000000", "39.27150000", 1745116379999, "63422.27320800", 619, "21.54080000", "34785.40477300", "0"], [1745116380000, "1615.11000000", "1615.93000000", "1615.10000000", "1615.79000000", "220.80570000", 1745116439999, "356726.09135500", 1096, "86.32090000", "139440.87383000", "0"], [1745116440000, "1615.80000000", "1615.93000000", "1615.60000000", "1615.61000000", "68.00760000", 1745116499999, "109883.15016900", 700, "32.98930000", "53303.60790100", "0"], [1745116500000, "1615.61000000", "1615.91000000", "1615.60000000", "1615.91000000", "47.90880000", 1745116559999, "77408.24900400", 939, "36.96180000", "59719.60461600", "0"], [1745116560000, "1615.91000000", "1615.91000000", "1615.57000000", "1615.58000000", "38.75490000", 1745116619999, "62620.08315400", 683, "21.82440000", "35262.83064700", "0"], [1745116620000, "1615.58000000", "1616.00000000", "1615.57000000", "1615.87000000", "61.03380000", 1745116679999, "98613.03910100", 879, "48.43930000", "78260.87748000", "0"], [1745116680000, "1615.87000000", "1616.34000000", "1615.87000000", "1616.23000000", "41.44100000", 1745116739999, "66973.75871100", 990, "25.40620000", "41057.04851000", "0"], [1745116740000, "1616.23000000", "1618.10000000", "1616.22000000", "1618.10000000", "245.71190000", 1745116799999, "397394.46433600", 1511, "214.96280000", "347655.13905000", "0"], [1745116800000, "1618.10000000", "1618.10000000", "1617.76000000", "1617.79000000", "44.65560000", 1745116859999, "72248.66125400", 897, "18.24070000", "29510.01658900", "0"], [1745116860000, "1617.80000000", "1617.80000000", "1617.59000000", "1617.60000000", "30.55450000", 1745116919999, "49430.17867100", 613, "7.58820000", "12276.13688000", "0"], [1745116920000, "1617.60000000", "1617.60000000", "1617.59000000", "1617.60000000", "51.10090000", 1745116979999, "82660.75854800", 300, "45.37170000", "73393.26192000", "0"], [1745116980000, "1617.60000000", "1618.09000000", "1617.59000000", "1618.09000000", "171.48590000", 1745117039999, "277437.10925300", 784, "150.26460000", "243101.92806800", "0"], [1745117040000, "1618.09000000", "1618.09000000", "1618.08000000", "1618.09000000", "16.25220000", 1745117099999, "26297.43774200", 240, "7.79660000", "12615.60049400", "0"], [1745117100000, "1618.09000000", "1618.80000000", "1618.08000000", "1618.40000000", "93.23590000", 1745117159999, "150893.00066400", 1240, "56.56240000", "91532.64038600", "0"], [1745117160000, "1618.40000000", "1618.40000000", "1617.70000000", "1617.71000000", "31.39380000", 1745117219999, "50795.36640300", 949, "6.79150000", "10987.71964600", "0"], [1745117220000, "1617.70000000", "1617.71000000", "1617.33000000", "1617.51000000", "40.53700000", 1745117279999, "65568.70910500", 734, "22.51250000", "36412.98936300", "0"], [1745117280000, "1617.51000000", "1617.52000000", "1617.28000000", "1617.29000000", "22.44710000", 1745117339999, "36307.52187000", 574, "4.41870000", "7146.92189100", "0"], [1745117340000, "1617.29000000", "1617.29000000", "1617.14000000", "1617.19000000", "75.09440000", 1745117399999, "121441.44337300", 370, "59.22450000", "95775.65363800", "0"], [1745117400000, "1617.20000000", "1617.60000000", "1617.19000000", "1617.49000000", "84.68180000", 1745117459999, "136955.74013300", 529, "64.16800000", "103775.17452200", "0"], [1745117460000, "1617.49000000", "1617.49000000", "1616.65000000", "1616.65000000", "32.77840000", 1745117519999, "53001.87755200", 1043, "9.42910000", "15246.01840300", "0"], [1745117520000, "1616.65000000", "1616.70000000", "1616.25000000", "1616.70000000", "50.73900000", 1745117579999, "82016.85474900", 1347, "20.05280000", "32415.12192000", "0"], [1745117580000, "1616.69000000", "1617.00000000", "1616.69000000", "1617.00000000", "56.27420000", 1745117639999, "90982.15938800", 698, "47.83130000", "77330.39230700", "0"], [1745117640000, "1617.00000000", "1617.00000000", "1616.70000000", "1616.70000000", "47.23390000", 1745117699999, "76370.80944300", 559, "17.44560000", "28206.14643400", "0"], [1745117700000, "1616.70000000", "1616.71000000", "1616.40000000", "1616.52000000", "32.55410000", 1745117759999, "52624.03877400", 774, "8.97240000", "14503.95190800", "0"], [1745117760000, "1616.52000000", "1616.52000000", "1616.21000000", "1616.22000000", "52.33470000", 1745117819999, "84592.61023200", 828, "5.98800000", "9678.37338300", "0"], [1745117820000, "1616.22000000", "1616.22000000", "1616.00000000", "1616.01000000", "41.98850000", 1745117879999, "67854.47990500", 712, "5.59470000", "9041.11695600", "0"], [1745117880000, "1616.01000000", "1616.01000000", "1615.92000000", "1615.93000000", "14.54850000", 1745117939999, "23510.00995600", 364, "9.93020000", "16046.99937400", "0"], [1745117940000, "1615.93000000", "1615.93000000", "1615.92000000", "1615.93000000", "4.34630000", 1745117999999, "7023.29181100", 82, "1.87150000", "3024.21299500", "0"], [1745118000000, "1615.92000000", "1616.88000000", "1615.92000000", "1615.97000000", "245.38400000", 1745118059999, "396616.35031800", 1766, "154.38440000", "249497.80997000", "0"], [1745118060000, "1615.96000000", "1615.97000000", "1615.29000000", "1615.30000000", "115.16850000", 1745118119999, "186065.43328900", 1448, "36.98700000", "59748.18603900", "0"], [1745118120000, "1615.30000000", "1615.71000000", "1615.12000000", "1615.69000000", "144.32420000", 1745118179999, "233140.67149200", 1270, "122.10810000", "197253.71770400", "0"], [1745118180000, "1615.69000000", "1615.69000000", "1615.68000000", "1615.69000000", "8.64530000", 1745118239999, "13968.10869100", 236, "7.03870000", "11372.35720300", "0"], [1745118240000, "1615.69000000", "1615.86000000", "1615.09000000", "1615.10000000", "65.21540000", 1745118299999, "105370.10149400", 1011, "34.99990000", "56548.64259800", "0"], [1745118300000, "1615.09000000", "1615.09000000", "1614.56000000", "1614.56000000", "20.96900000", 1745118359999, "33862.81323300", 841, "6.26280000", "10113.52375100", "0"], [1745118360000, "1614.57000000", "1614.57000000", "1614.00000000", "1614.01000000", "141.65790000", 1745118419999, "228661.03150400", 1346, "79.75870000", "128742.80516400", "0"], [1745118420000, "1614.00000000", "1614.01000000", "1613.70000000", "1613.81000000", "75.74730000", 1745118479999, "122249.31144600", 1108, "27.70010000", "44702.52051700", "0"], [1745118480000, "1613.80000000", "1614.00000000", "1613.80000000", "1614.00000000", "82.43240000", 1745118539999, "133033.03194800", 496, "58.76990000", "94845.24585200", "0"], [1745118540000, "1613.99000000", "1614.00000000", "1613.80000000", "1613.81000000", "46.94310000", 1745118599999, "75764.52911300", 285, "3.60580000", "5819.26459700", "0"], [1745118600000, "1613.81000000", "1613.82000000", "1613.80000000", "1613.82000000", "51.94640000", 1745118659999, "83831.90980200", 469, "45.91670000", "74101.17985100", "0"], [1745118660000, "1613.82000000", "1614.20000000", "1613.81000000", "1614.20000000", "100.58550000", 1745118719999, "162338.47526700", 433, "26.72630000", "43135.19834700", "0"], [1745118720000, "1614.19000000", "1614.60000000", "1614.19000000", "1614.49000000", "175.10820000", 1745118779999, "282711.04207800", 982, "63.87290000", "103117.41983800", "0"], [1745118780000, "1614.50000000", "1614.80000000", "1614.49000000", "1614.80000000", "38.29940000", 1745118839999, "61838.02513200", 313, "32.28370000", "52124.66755900", "0"], [1745118840000, "1614.79000000", "1614.80000000", "1614.30000000", "1614.30000000", "19.52830000", 1745118899999, "31531.71691500", 654, "4.87110000", "7864.96209200", "0"], [1745118900000, "1614.31000000", "1614.53000000", "1614.30000000", "1614.53000000", "76.33860000", 1745118959999, "123235.40730000", 319, "70.11160000", "113182.05521600", "0"], [1745118960000, "1614.53000000", "1614.53000000", "1613.90000000", "1614.17000000", "49.76470000", 1745119019999, "80334.98647800", 912, "26.77910000", "43227.19371300", "0"], [1745119020000, "1614.18000000", "1614.18000000", "1613.70000000", "1613.70000000", "34.55630000", 1745119079999, "55766.63640200", 577, "10.73220000", "17319.22241500", "0"], [1745119080000, "1613.71000000", "1613.71000000", "1613.00000000", "1613.01000000", "249.02140000", 1745119139999, "401791.81451100", 654, "12.30690000", "19853.03094400", "0"], [1745119140000, "1613.01000000", "1613.01000000", "1612.40000000", "1612.91000000", "130.90800000", 1745119199999, "211105.85935000", 1534, "105.26890000", "169753.70419700", "0"], [1745119200000, "1612.91000000", "1612.91000000", "1612.90000000", "1612.90000000", "26.47480000", 1745119259999, "42701.28777200", 168, "8.28520000", "13363.28193200", "0"], [1745119260000, "1612.91000000", "1612.91000000", "1612.90000000", "1612.90000000", "26.90160000", 1745119319999, "43389.64820400", 123, "5.75640000", "9284.55512400", "0"], [1745119320000, "1612.91000000", "1613.13000000", "1612.90000000", "1613.05000000", "147.60260000", 1745119379999, "238084.15755900", 643, "118.40120000", "190979.63698400", "0"], [1745119380000, "1613.06000000", "1613.95000000", "1612.19000000", "1612.35000000", "309.36020000", 1745119439999, "498989.60912200", 3105, "45.30390000", "73077.58794500", "0"], [1745119440000, "1612.36000000", "1614.19000000", "1612.35000000", "1613.53000000", "206.01980000", 1745119499999, "332428.30838000", 1577, "111.05230000", "179157.64640100", "0"], [1745119500000, "1613.53000000", "1614.10000000", "1613.52000000", "1613.88000000", "49.47710000", 1745119559999, "79853.27320700", 635, "32.70940000", "52790.06545800", "0"], [1745119560000, "1613.87000000", "1613.97000000", "1613.87000000", "1613.97000000", "25.63660000", 1745119619999, "41375.45267100", 300, "22.90470000", "36966.31701300", "0"], [1745119620000, "1613.97000000", "1614.50000000", "1613.96000000", "1614.49000000", "261.50820000", 1745119679999, "422083.56544900", 715, "247.77440000", "399913.90384900", "0"], [1745119680000, "1614.50000000", "1615.22000000", "1614.50000000", "1615.17000000", "65.30230000", 1745119739999, "105455.97307100", 769, "34.60200000", "55874.43433000", "0"], [1745119740000, "1615.18000000", "1615.18000000", "1614.80000000", "1614.81000000", "33.44620000", 1745119799999, "54014.56974800", 458, "15.93900000", "25739.26763000", "0"], [1745119800000, "1614.81000000", "1615.25000000", "1614.80000000", "1615.25000000", "82.78310000", 1745119859999, "133691.59122400", 338, "72.74840000", "117484.39203200", "0"], [1745119860000, "1615.24000000", "1615.25000000", "1613.97000000", "1613.97000000", "41.22710000", 1745119919999, "66571.41624600", 1064, "6.84550000", "11053.99636500", "0"], [1745119920000, "1613.97000000", "1613.97000000", "1610.00000000", "1610.00000000", "444.88420000", 1745119979999, "716775.34181400", 5516, "157.67930000", "254005.43777400", "0"], [1745119980000, "1610.00000000", "1611.70000000", "1609.45000000", "1611.23000000", "210.53400000", 1745120039999, "339053.11335600", 2853, "79.15370000", "127486.41336300", "0"], [1745120040000, "1611.23000000", "1612.90000000", "1611.22000000", "1612.27000000", "110.19520000", 1745120099999, "177671.85126600", 2087, "56.28650000", "90735.24765100", "0"], [1745120100000, "1612.28000000", "1612.51000000", "1611.32000000", "1611.50000000", "50.22770000", 1745120159999, "80969.12992300", 1583, "32.27190000", "52021.74634700", "0"], [1745120160000, "1611.49000000", "1612.08000000", "1611.30000000", "1611.80000000", "69.02020000", 1745120219999, "111239.69935700", 1114, "42.13660000", "67910.75930800", "0"], [1745120220000, "1611.80000000", "1612.20000000", "1611.61000000", "1611.91000000", "63.92100000", 1745120279999, "103036.01598200", 915, "36.52820000", "58880.49268300", "0"], [1745120280000, "1611.91000000", "1611.91000000", "1611.50000000", "1611.74000000", "18.81000000", 1745120339999, "30316.37344600", 628, "5.55760000", "8957.16368100", "0"], [1745120340000, "1611.74000000", "1611.74000000", "1611.40000000", "1611.49000000", "114.53890000", 1745120399999, "184579.39029500", 814, "57.86500000", "93244.89741800", "0"], [1745120400000, "1611.49000000", "1611.49000000", "1610.95000000", "1611.18000000", "82.47140000", 1745120459999, "132876.58247500", 977, "24.28330000", "39124.74492500", "0"], [1745120460000, "1611.18000000", "1611.19000000", "1611.17000000", "1611.19000000", "62.80290000", 1745120519999, "101186.88183300", 242, "50.61700000", "81553.21408000", "0"], [1745120520000, "1611.19000000", "1611.50000000", "1611.19000000", "1611.31000000", "103.39050000", 1745120579999, "166591.99107900", 1115, "71.65250000", "115448.95742800", "0"], [1745120580000, "1611.31000000", "1611.32000000", "1611.30000000", "1611.32000000", "19.26070000", 1745120639999, "31035.08941300", 284, "14.96280000", "24109.84023200", "0"], [1745120640000, "1611.32000000", "1611.32000000", "1610.30000000", "1610.32000000", "106.47110000", 1745120699999, "171497.81974600", 1345, "23.44860000", "37767.42209700", "0"], [1745120700000, "1610.32000000", "1610.71000000", "1610.32000000", "1610.70000000", "114.81440000", 1745120759999, "184916.00071200", 824, "62.86860000", "101253.92697900", "0"], [1745120760000, "1610.70000000", "1610.71000000", "1610.50000000", "1610.70000000", "47.97400000", 1745120819999, "77269.21980000", 914, "30.86980000", "49719.91347000", "0"], [1745120820000, "1610.69000000", "1611.30000000", "1610.69000000", "1611.11000000", "111.61520000", 1745120879999, "179805.56527900", 925, "81.05290000", "130561.77353000", "0"], [1745120880000, "1611.11000000", "1611.11000000", "1610.40000000", "1610.55000000", "206.83890000", 1745120939999, "333146.61055400", 1144, "73.86500000", "118961.80716400", "0"], [1745120940000, "1610.55000000", "1610.55000000", "1610.54000000", "1610.55000000", "16.06900000", 1745120999999, "25879.88854500", 211, "12.12850000", "19533.55567500", "0"], [1745121000000, "1610.54000000", "1610.80000000", "1610.54000000", "1610.64000000", "105.13260000", 1745121059999, "169325.28884300", 784, "81.36450000", "131042.66252600", "0"], [1745121060000, "1610.65000000", "1610.74000000", "1610.30000000", "1610.70000000", "117.60760000", 1745121119999, "189414.49821900", 1144, "53.77500000", "86610.89745600", "0"], [1745121120000, "1610.70000000", "1610.70000000", "1610.60000000", "1610.61000000", "8.35740000", 1745121179999, "13460.78398100", 231, "5.62290000", "9056.49499800", "0"], [1745121180000, "1610.61000000", "1610.80000000", "1610.00000000", "1610.43000000", "422.08830000", 1745121239999, "679707.83891300", 894, "81.58560000", "131385.27912700", "0"], [1745121240000, "1610.43000000", "1610.80000000", "1610.42000000", "1610.79000000", "73.96070000", 1745121299999, "119127.47349500", 684, "58.57120000", "94338.26883700", "0"], [1745121300000, "1610.80000000", "1611.24000000", "1610.79000000", "1611.19000000", "100.69380000", 1745121359999, "162210.02048200", 347, "83.51630000", "134535.48369700", "0"], [1745121360000, "1611.20000000", "1611.20000000", "1610.73000000", "1610.73000000", "34.37520000", 1745121419999, "55376.11296000", 574, "5.03710000", "8114.70506800", "0"], [1745121420000, "1610.73000000", "1610.90000000", "1610.73000000", "1610.89000000", "31.37830000", 1745121479999, "50542.97447000", 404, "25.93340000", "41771.99619700", "0"], [1745121480000, "1610.89000000", "1611.49000000", "1610.89000000", "1611.31000000", "91.07690000", 1745121539999, "146749.25851900", 802, "43.20360000", "69604.68973400", "0"], [1745121540000, "1611.30000000", "1611.90000000", "1611.30000000", "1611.87000000", "791.24620000", 1745121599999, "1275157.66839300", 623, "744.65100000", "1200053.94092700", "0"], [1745121600000, "1611.87000000", "1612.28000000", "1611.86000000", "1612.27000000", "124.39990000", 1745121659999, "200544.31241000", 635, "93.12920000", "150133.92780500", "0"], [1745121660000, "1612.27000000", "1612.28000000", "1611.83000000", "1611.84000000", "40.67860000", 1745121719999, "65579.83743800", 703, "11.20530000", "18063.99332000", "0"], [1745121720000, "1611.83000000", "1611.84000000", "1611.47000000", "1611.47000000", "23.82550000", 1745121779999, "38401.39908400", 448, "3.23770000", "5218.36564300", "0"], [1745121780000, "1611.46000000", "1611.46000000", "1611.18000000", "1611.18000000", "46.94850000", 1745121839999, "75647.48383700", 478, "20.03160000", "32275.90981200", "0"], [1745121840000, "1611.19000000", "1611.31000000", "1611.18000000", "1611.31000000", "214.04590000", 1745121899999, "344878.18820100", 663, "117.69980000", "189642.40432500", "0"], [1745121900000, "1611.30000000", "1611.80000000", "1611.30000000", "1611.79000000", "33.89040000", 1745121959999, "54612.38448200", 388, "20.97540000", "33801.81157000", "0"], [1745121960000, "1611.80000000", "1611.80000000", "1611.70000000", "1611.71000000", "43.62260000", 1745122019999, "70310.38348700", 277, "24.35150000", "39249.46034800", "0"], [1745122020000, "1611.70000000", "1611.70000000", "1611.40000000", "1611.40000000", "18.85970000", 1745122079999, "30391.47373900", 513, "2.08690000", "3363.03171900", "0"], [1745122080000, "1611.41000000", "1611.80000000", "1611.40000000", "1611.79000000", "113.85650000", 1745122139999, "183485.96195000", 718, "80.83870000", "130269.79245600", "0"], [1745122140000, "1611.79000000", "1611.79000000", "1611.40000000", "1611.40000000", "79.69420000", 1745122199999, "128430.11840700", 552, "42.74410000", "68882.30600100", "0"], [1745122200000, "1611.40000000", "1611.41000000", "1611.36000000", "1611.37000000", "19.71340000", 1745122259999, "31765.70310800", 184, "1.82070000", "2933.82388700", "0"], [1745122260000, "1611.37000000", "1612.00000000", "1611.36000000", "1611.80000000", "107.62190000", 1745122319999, "173438.75149300", 799, "95.71310000", "154243.58741900", "0"], [1745122320000, "1611.80000000", "1611.99000000", "1611.80000000", "1611.99000000", "23.68990000", 1745122379999, "38185.40622000", 445, "21.52470000", "34695.37560700", "0"], [1745122380000, "1611.98000000", "1612.80000000", "1611.98000000", "1612.80000000", "182.06980000", 1745122439999, "293562.10826300", 655, "170.35050000", "274668.30705100", "0"], [1745122440000, "1612.80000000", "1612.80000000", "1612.40000000", "1612.41000000", "80.29940000", 1745122499999, "129486.79482100", 615, "38.07800000", "61401.73792000", "0"], [1745122500000, "1612.41000000", "1612.41000000", "1612.10000000", "1612.20000000", "77.60850000", 1745122559999, "125126.70889000", 629, "34.89870000", "56264.93651000", "0"], [1745122560000, "1612.21000000", "1612.21000000", "1611.87000000", "1612.19000000", "54.70790000", 1745122619999, "88188.61175800", 646, "33.52520000", "54040.98665700", "0"], [1745122620000, "1612.20000000", "1612.20000000", "1611.90000000", "1611.91000000", "21.99830000", 1745122679999, "35461.96867100", 480, "9.05160000", "14590.92034400", "0"], [1745122680000, "1611.90000000", "1612.15000000", "1611.90000000", "1612.14000000", "81.37950000", 1745122739999, "131177.52320000", 267, "75.79560000", "122176.61132600", "0"], [1745122740000, "1612.14000000", "1612.88000000", "1612.14000000", "1612.88000000", "128.54480000", 1745122799999, "207288.43305800", 821, "117.08570000", "188808.29429000", "0"], [1745122800000, "1612.87000000", "1613.50000000", "1612.87000000", "1613.50000000", "83.98100000", 1745122859999, "135469.34218300", 856, "72.60710000", "117120.61799200", "0"], [1745122860000, "1613.50000000", "1613.79000000", "1613.49000000", "1613.79000000", "66.64190000", 1745122919999, "107527.32295100", 767, "35.83600000", "57822.28833800", "0"], [1745122920000, "1613.79000000", "1614.68000000", "1613.79000000", "1614.67000000", "88.05290000", 1745122979999, "142151.16506400", 1190, "48.74750000", "78694.50319700", "0"], [1745122980000, "1614.68000000", "1615.77000000", "1614.67000000", "1615.77000000", "280.37970000", 1745123039999, "452883.45806700", 2231, "224.36920000", "362401.73361400", "0"], [1745123040000, "1615.77000000", "1615.77000000", "1615.30000000", "1615.66000000", "111.46230000", 1745123099999, "180077.18474200", 1092, "57.95820000", "93629.99880200", "0"], [1745123100000, "1615.65000000", "1615.65000000", "1615.10000000", "1615.10000000", "129.33160000", 1745123159999, "208901.59165200", 941, "82.19170000", "132755.57947700", "0"], [1745123160000, "1615.11000000", "1615.49000000", "1615.00000000", "1615.21000000", "147.48900000", 1745123219999, "238209.87654700", 931, "117.97080000", "190527.48821600", "0"], [1745123220000, "1615.20000000", "1615.93000000", "1615.20000000", "1615.60000000", "60.67910000", 1745123279999, "98042.56846500", 1176, "34.45530000", "55671.53195500", "0"], [1745123280000, "1615.60000000", "1615.61000000", "1615.22000000", "1615.33000000", "25.48860000", 1745123339999, "41177.79207800", 662, "4.38600000", "7085.64874800", "0"], [1745123340000, "1615.32000000", "1615.98000000", "1615.32000000", "1615.86000000", "251.22540000", 1745123399999, "405913.13732000", 741, "243.56350000", "393535.81825500", "0"], [1745123400000, "1615.85000000", "1615.85000000", "1614.77000000", "1614.77000000", "46.64180000", 1745123459999, "75344.23041700", 1096, "25.80340000", "41679.68367300", "0"], [1745123460000, "1614.77000000", "1615.19000000", "1614.70000000", "1615.18000000", "15.97930000", 1745123519999, "25808.20562300", 660, "12.41620000", "20053.28451900", "0"], [1745123520000, "1615.19000000", "1615.57000000", "1615.18000000", "1615.57000000", "52.62910000", 1745123579999, "85007.84038900", 586, "47.68760000", "77026.24954000", "0"], [1745123580000, "1615.56000000", "1616.00000000", "1615.41000000", "1616.00000000", "150.29880000", 1745123639999, "242822.90264700", 665, "85.10910000", "137503.48137400", "0"], [1745123640000, "1615.99000000", "1616.16000000", "1615.99000000", "1616.15000000", "68.43650000", 1745123699999, "110593.37909600", 273, "63.47260000", "102571.74395100", "0"], [1745123700000, "1616.16000000", "1616.99000000", "1616.15000000", "1616.99000000", "84.98830000", 1745123759999, "137399.66399800", 695, "73.26200000", "118444.36058400", "0"], [1745123760000, "1616.99000000", "1616.99000000", "1616.79000000", "1616.80000000", "51.98540000", 1745123819999, "84056.20281200", 541, "13.25290000", "21428.63076700", "0"], [1745123820000, "1616.79000000", "1617.00000000", "1616.79000000", "1616.99000000", "48.74700000", 1745123879999, "78815.58243400", 282, "45.23470000", "73136.70417500", "0"], [1745123880000, "1617.00000000", "1617.65000000", "1616.99000000", "1617.10000000", "260.24350000", 1745123939999, "420890.97708300", 1337, "201.72950000", "326245.64525100", "0"], [1745123940000, "1617.10000000", "1617.10000000", "1617.00000000", "1617.00000000", "28.89030000", 1745123999999, "46717.69267900", 338, "16.50240000", "26686.02740400", "0"], [1745124000000, "1617.01000000", "1617.20000000", "1616.29000000", "1616.33000000", "184.93130000", 1745124059999, "299009.40366800", 1675, "116.83350000", "188916.55632000", "0"], [1745124060000, "1616.32000000", "1616.80000000", "1616.28000000", "1616.79000000", "50.49790000", 1745124119999, "81626.34413900", 924, "41.53950000", "67146.59817100", "0"], [1745124120000, "1616.79000000", "1616.79000000", "1616.48000000", "1616.70000000", "31.76620000", 1745124179999, "51353.68745400", 526, "17.36500000", "28071.48403200", "0"], [1745124180000, "1616.70000000", "1617.10000000", "1616.58000000", "1616.60000000", "120.74580000", 1745124239999, "195226.33884500", 882, "97.62270000", "157835.92612500", "0"], [1745124240000, "1616.60000000", "1616.60000000", "1616.59000000", "1616.59000000", "16.74050000", 1745124299999, "27062.59537200", 138, "7.04770000", "11393.31182000", "0"], [1745124300000, "1616.59000000", "1617.10000000", "1616.59000000", "1616.97000000", "74.04160000", 1745124359999, "119710.00750100", 1397, "54.82820000", "88641.68970800", "0"], [1745124360000, "1616.97000000", "1616.97000000", "1616.71000000", "1616.73000000", "162.45270000", 1745124419999, "262650.47636800", 922, "121.17310000", "195905.08783900", "0"], [1745124420000, "1616.72000000", "1616.73000000", "1616.32000000", "1616.32000000", "40.91080000", 1745124479999, "66138.18040900", 574, "7.06900000", "11427.64180600", "0"], [1745124480000, "1616.33000000", "1616.33000000", "1615.49000000", "1615.49000000", "124.37690000", 1745124539999, "200954.98611600", 1409, "87.26600000", "140992.97662500", "0"], [1745124540000, "1615.49000000", "1615.54000000", "1615.36000000", "1615.37000000", "110.20530000", 1745124599999, "178036.08054700", 662, "34.31060000", "55428.85105200", "0"], [1745124600000, "1615.36000000", "1615.37000000", "1615.01000000", "1615.01000000", "38.46590000", 1745124659999, "62128.01950700", 582, "26.49800000", "42796.74380800", "0"], [1745124660000, "1615.02000000", "1615.02000000", "1614.99000000", "1615.00000000", "44.22770000", 1745124719999, "71427.68988800", 308, "18.17190000", "29347.81064900", "0"], [1745124720000, "1615.00000000", "1615.00000000", "1614.71000000", "1614.71000000", "59.46140000", 1745124779999, "96022.90144600", 575, "29.29420000", "47305.02382800", "0"], [1745124780000, "1614.70000000", "1614.71000000", "1613.70000000", "1613.95000000", "199.41920000", 1745124839999, "321902.18395200", 1879, "129.51870000", "209065.12874700", "0"], [1745124840000, "1613.95000000", "1614.33000000", "1613.95000000", "1614.32000000", "134.08230000", 1745124899999, "216405.88632200", 573, "130.30630000", "210310.58177200", "0"], [1745124900000, "1614.33000000", "1614.80000000", "1614.32000000", "1614.79000000", "35.03390000", 1745124959999, "56560.19343500", 637, "27.52390000", "44434.79305200", "0"], [1745124960000, "1614.79000000", "1615.10000000", "1614.79000000", "1615.10000000", "31.40580000", 1745125019999, "50718.62631000", 443, "27.28110000", "44057.25695700", "0"], [1745125020000, "1615.10000000", "1615.10000000", "1614.55000000", "1614.55000000", "78.98090000", 1745125079999, "127536.03280500", 700, "36.06460000", "58230.14587400", "0"], [1745125080000, "1614.55000000", "1614.56000000", "1614.55000000", "1614.56000000", "18.42240000", 1745125139999, "29744.03229300", 123, "14.63730000", "23632.79908800", "0"], [1745125140000, "1614.55000000", "1614.72000000", "1614.55000000", "1614.62000000", "62.32190000", 1745125199999, "100625.44198300", 497, "51.89570000", "83790.16707400", "0"], [1745125200000, "1614.58000000", "1614.58000000", "1613.84000000", "1613.84000000", "34.57080000", 1745125259999, "55812.35866700", 884, "8.73490000", "14102.52223800", "0"], [1745125260000, "1613.84000000", "1614.00000000", "1613.83000000", "1613.90000000", "17.07180000", 1745125319999, "27552.23481300", 238, "10.57770000", "17071.00529200", "0"], [1745125320000, "1613.91000000", "1613.92000000", "1613.22000000", "1613.92000000", "469.59090000", 1745125379999, "757702.26174900", 1000, "58.05720000", "93685.77219800", "0"], [1745125380000, "1613.91000000", "1614.33000000", "1613.91000000", "1614.33000000", "112.95750000", 1745125439999, "182316.75735700", 932, "92.08620000", "148631.81004100", "0"], [1745125440000, "1614.33000000", "1614.50000000", "1614.12000000", "1614.13000000", "49.84620000", 1745125499999, "80473.05036400", 738, "11.43260000", "18456.65769300", "0"], [1745125500000, "1614.12000000", "1614.13000000", "1613.75000000", "1613.76000000", "31.12770000", 1745125559999, "50235.31988900", 368, "16.12930000", "26028.94066700", "0"], [1745125560000, "1613.76000000", "1613.76000000", "1613.39000000", "1613.45000000", "125.09550000", 1745125619999, "201850.01972400", 1108, "48.79020000", "78729.07485600", "0"], [1745125620000, "1613.45000000", "1613.45000000", "1612.64000000", "1612.86000000", "285.58870000", 1745125679999, "460648.88580200", 1155, "46.14190000", "74417.12795800", "0"], [1745125680000, "1612.85000000", "1614.30000000", "1612.85000000", "1614.29000000", "32.48930000", 1745125739999, "52428.60723300", 1269, "27.82920000", "44906.96093800", "0"], [1745125740000, "1614.30000000", "1615.10000000", "1614.29000000", "1615.10000000", "55.20110000", 1745125799999, "89131.67316200", 832, "51.89400000", "83790.56048300", "0"], [1745125800000, "1615.09000000", "1615.10000000", "1614.91000000", "1614.99000000", "41.50290000", 1745125859999, "67028.23515200", 495, "25.30170000", "40863.07083100", "0"], [1745125860000, "1615.00000000", "1615.00000000", "1614.99000000", "1615.00000000", "15.96790000", 1745125919999, "25788.11583500", 157, "11.70140000", "18897.76100000", "0"], [1745125920000, "1615.00000000", "1615.00000000", "1614.76000000", "1614.76000000", "17.23180000", 1745125979999, "27828.32137100", 374, "4.56650000", "7374.84554300", "0"], [1745125980000, "1614.76000000", "1614.78000000", "1614.76000000", "1614.77000000", "32.79240000", 1745126039999, "52952.24294500", 224, "28.63850000", "46244.69010800", "0"], [1745126040000, "1614.78000000", "1614.78000000", "1614.77000000", "1614.77000000", "20.86870000", 1745126099999, "33698.28793300", 176, "13.72340000", "22160.27185200", "0"], [1745126100000, "1614.77000000", "1615.00000000", "1614.16000000", "1614.16000000", "421.45950000", 1745126159999, "680495.58054400", 1121, "89.48080000", "144490.17857700", "0"], [1745126160000, "1614.16000000", "1614.17000000", "1613.90000000", "1614.09000000", "25.99760000", 1745126219999, "41960.53202600", 595, "14.24550000", "22992.33969200", "0"], [1745126220000, "1614.09000000", "1614.30000000", "1614.09000000", "1614.30000000", "54.99120000", 1745126279999, "88764.60459600", 501, "49.39200000", "79725.87324800", "0"], [1745126280000, "1614.30000000", "1614.99000000", "1614.29000000", "1614.90000000", "56.75300000", 1745126339999, "91635.33204900", 941, "49.09200000", "79263.22470500", "0"], [1745126340000, "1614.90000000", "1615.47000000", "1614.90000000", "1615.46000000", "126.90260000", 1745126399999, "204978.90479000", 765, "122.18610000", "197360.22202900", "0"], [1745126400000, "1615.46000000", "1615.47000000", "1615.46000000", "1615.47000000", "52.91970000", 1745126459999, "85490.07448600", 227, "41.59240000", "67191.27442800", "0"], [1745126460000, "1615.46000000", "1615.47000000", "1615.22000000", "1615.23000000", "52.08740000", 1745126519999, "84138.54923800", 456, "10.63380000", "17176.07511200", "0"], [1745126520000, "1615.24000000", "1615.24000000", "1614.60000000", "1614.69000000", "30.29890000", 1745126579999, "48931.70475600", 728, "5.71900000", "9235.03935000", "0"], [1745126580000, "1614.68000000", "1615.57000000", "1614.68000000", "1615.57000000", "100.92390000", 1745126639999, "162982.92667500", 914, "82.24170000", "132808.91778700", "0"], [1745126640000, "1615.57000000", "1616.20000000", "1615.56000000", "1616.20000000", "42.99330000", 1745126699999, "69466.01662700", 770, "33.95770000", "54866.80308800", "0"], [1745126700000, "1616.19000000", "1616.19000000", "1615.60000000", "1615.61000000", "88.98800000", 1745126759999, "143783.92274400", 613, "68.05730000", "109959.57705700", "0"], [1745126760000, "1615.60000000", "1615.61000000", "1615.30000000", "1615.60000000", "54.16060000", 1745126819999, "87495.19996400", 722, "32.97350000", "53268.77413800", "0"], [1745126820000, "1615.61000000", "1615.61000000", "1615.40000000", "1615.40000000", "51.91280000", 1745126879999, "83866.02643100", 294, "21.70900000", "35069.11867000", "0"], [1745126880000, "1615.41000000", "1615.61000000", "1615.31000000", "1615.31000000", "68.96640000", 1745126939999, "111410.68411100", 504, "51.61410000", "83377.68039100", "0"], [1745126940000, "1615.32000000", "1615.32000000", "1614.97000000", "1614.97000000", "51.28490000", 1745126999999, "82835.96085800", 557, "1.92120000", "3102.81217500", "0"], [1745127000000, "1614.97000000", "1614.97000000", "1614.00000000", "1614.01000000", "55.56210000", 1745127059999, "89696.48770900", 1220, "3.17070000", "5118.34915300", "0"], [1745127060000, "1614.01000000", "1614.01000000", "1613.39000000", "1613.39000000", "54.66810000", 1745127119999, "88208.75637200", 970, "16.10060000", "25978.66889700", "0"], [1745127120000, "1613.40000000", "1613.99000000", "1613.39000000", "1613.99000000", "117.47120000", 1745127179999, "189539.15808200", 564, "108.29510000", "174729.56641900", "0"], [1745127180000, "1613.99000000", "1613.99000000", "1613.70000000", "1613.77000000", "83.94010000", 1745127239999, "135462.16366000", 432, "28.16590000", "45453.30668700", "0"], [1745127240000, "1613.76000000", "1614.80000000", "1613.70000000", "1614.34000000", "110.03160000", 1745127299999, "177612.16146800", 1365, "48.51280000", "78293.19934100", "0"], [1745127300000, "1614.35000000", "1614.35000000", "1613.26000000", "1613.79000000", "151.71740000", 1745127359999, "244813.26953200", 1255, "51.46200000", "83025.08453900", "0"], [1745127360000, "1613.79000000", "1613.91000000", "1613.60000000", "1613.60000000", "15.27040000", 1745127419999, "24643.62266800", 328, "2.62700000", "4239.47266400", "0"], [1745127420000, "1613.61000000", "1613.61000000", "1612.30000000", "1612.30000000", "55.21860000", 1745127479999, "89061.68862400", 1007, "11.74670000", "18947.00705600", "0"], [1745127480000, "1612.31000000", "1612.90000000", "1612.30000000", "1612.90000000", "85.49480000", 1745127539999, "137862.60088400", 905, "75.63720000", "121968.89655000", "0"], [1745127540000, "1612.90000000", "1612.90000000", "1612.43000000", "1612.43000000", "98.42420000", 1745127599999, "158739.08121600", 697, "44.95830000", "72512.86792200", "0"], [1745127600000, "1612.43000000", "1612.70000000", "1612.31000000", "1612.48000000", "67.85100000", 1745127659999, "109407.04245600", 1081, "30.10200000", "48538.84221100", "0"], [1745127660000, "1612.49000000", "1613.65000000", "1612.48000000", "1613.50000000", "143.02820000", 1745127719999, "230688.50699100", 1382, "112.60860000", "181611.38311100", "0"], [1745127720000, "1613.51000000", "1613.51000000", "1613.40000000", "1613.41000000", "33.24220000", 1745127779999, "53635.21382900", 305, "5.43390000", "8767.62448900", "0"], [1745127780000, "1613.40000000", "1613.41000000", "1612.90000000", "1612.90000000", "43.03460000", 1745127839999, "69423.90649300", 830, "9.04960000", "14599.03969600", "0"], [1745127840000, "1612.91000000", "1612.91000000", "1612.46000000", "1612.46000000", "74.63730000", 1745127899999, "120363.07521400", 675, "2.99740000", "4834.08622600", "0"], [1745127900000, "1612.46000000", "1612.46000000", "1612.31000000", "1612.31000000", "46.01790000", 1745127959999, "74196.29191400", 397, "27.61120000", "44518.12937600", "0"], [1745127960000, "1612.32000000", "1612.80000000", "1612.31000000", "1612.63000000", "116.47980000", 1745128019999, "187814.86401700", 786, "95.33800000", "153718.87686400", "0"], [1745128020000, "1612.63000000", "1612.64000000", "1612.29000000", "1612.58000000", "134.99150000", 1745128079999, "217663.86946600", 908, "61.87580000", "99771.77883500", "0"], [1745128080000, "1612.58000000", "1613.19000000", "1612.58000000", "1613.19000000", "100.63430000", 1745128139999, "162285.40690900", 586, "97.99070000", "158021.76646900", "0"], [1745128140000, "1613.20000000", "1613.20000000", "1613.05000000", "1613.05000000", "42.41510000", 1745128199999, "68421.80845300", 303, "14.69500000", "23704.41591200", "0"], [1745128200000, "1613.06000000", "1614.00000000", "1612.90000000", "1612.91000000", "85.76110000", 1745128259999, "138358.83352800", 1566, "45.81050000", "73903.88001700", "0"], [1745128260000, "1612.90000000", "1612.91000000", "1611.98000000", "1611.98000000", "77.03090000", 1745128319999, "124203.93217800", 1464, "25.11260000", "40492.21601800", "0"], [1745128320000, "1611.97000000", "1612.10000000", "1611.96000000", "1611.96000000", "35.25850000", 1745128379999, "56836.87883700", 673, "19.81660000", "31944.52833100", "0"], [1745128380000, "1611.96000000", "1611.98000000", "1611.90000000", "1611.98000000", "73.26010000", 1745128439999, "118090.68173400", 457, "28.38540000", "45755.35948000", "0"], [1745128440000, "1611.97000000", "1611.98000000", "1611.70000000", "1611.70000000", "47.32040000", 1745128499999, "76275.82683800", 613, "9.84200000", "15865.04839900", "0"], [1745128500000, "1611.71000000", "1611.71000000", "1611.00000000", "1611.01000000", "83.21420000", 1745128559999, "134078.24118300", 801, "22.58670000", "36392.37719200", "0"], [1745128560000, "1611.01000000", "1611.40000000", "1611.00000000", "1611.10000000", "180.40240000", 1745128619999, "290641.49559300", 1173, "162.09020000", "261138.06912700", "0"], [1745128620000, "1611.09000000", "1611.09000000", "1610.70000000", "1610.71000000", "106.12090000", 1745128679999, "170961.67999900", 958, "8.27250000", "13326.41522200", "0"], [1745128680000, "1610.70000000", "1610.71000000", "1609.52000000", "1609.83000000", "986.21500000", 1745128739999, "1587935.23629200", 3081, "167.31320000", "269414.67606900", "0"], [1745128740000, "1609.83000000", "1610.02000000", "1609.50000000", "1609.86000000", "158.15050000", 1745128799999, "254589.69321600", 1133, "71.23770000", "114677.44163200", "0"], [1745128800000, "1609.87000000", "1609.87000000", "1609.41000000", "1609.58000000", "125.72410000", 1745128859999, "202364.80959400", 1202, "74.57030000", "120026.95671700", "0"], [1745128860000, "1609.58000000", "1609.59000000", "1608.97000000", "1609.19000000", "221.95960000", 1745128919999, "357155.48658600", 1559, "96.23420000", "154842.34570100", "0"], [1745128920000, "1609.20000000", "1610.60000000", "1609.19000000", "1610.59000000", "153.02820000", 1745128979999, "246292.45506200", 1354, "64.91140000", "104486.97587000", "0"], [1745128980000, "1610.60000000", "1611.48000000", "1610.40000000", "1611.30000000", "166.16600000", 1745129039999, "267718.23106500", 2198, "70.71480000", "113928.31687200", "0"], [1745129040000, "1611.30000000", "1611.32000000", "1611.00000000", "1611.11000000", "53.53000000", 1745129099999, "86249.94912600", 888, "17.52670000", "28238.66434700", "0"], [1745129100000, "1611.10000000", "1611.70000000", "1611.10000000", "1611.21000000", "168.50850000", 1745129159999, "271535.90253400", 1410, "100.24230000", "161520.42598600", "0"], [1745129160000, "1611.20000000", "1611.21000000", "1611.20000000", "1611.21000000", "14.03880000", 1745129219999, "22619.41655900", 125, "10.19990000", "16434.18087900", "0"], [1745129220000, "1611.21000000", "1611.47000000", "1611.20000000", "1611.44000000", "98.52780000", 1745129279999, "158760.05856900", 742, "50.82800000", "81896.58463300", "0"], [1745129280000, "1611.43000000", "1612.34000000", "1611.43000000", "1612.24000000", "187.02070000", 1745129339999, "301455.31968300", 1495, "151.66230000", "244452.62865400", "0"], [1745129340000, "1612.23000000", "1612.24000000", "1612.10000000", "1612.10000000", "63.23910000", 1745129399999, "101955.45597300", 470, "50.33040000", "81143.85275900", "0"], [1745129400000, "1612.11000000", "1612.60000000", "1612.10000000", "1612.60000000", "126.11910000", 1745129459999, "203323.75341900", 965, "89.86570000", "144878.32083000", "0"], [1745129460000, "1612.59000000", "1612.60000000", "1612.10000000", "1612.11000000", "86.80960000", 1745129519999, "139980.50817500", 696, "14.14720000", "22810.30275000", "0"], [1745129520000, "1612.10000000", "1613.17000000", "1612.10000000", "1612.70000000", "134.54980000", 1745129579999, "216986.96304400", 1123, "121.79550000", "196414.66180900", "0"], [1745129580000, "1612.70000000", "1612.71000000", "1611.80000000", "1611.89000000", "67.55460000", 1745129639999, "108907.52575100", 962, "8.83230000", "14237.96321700", "0"], [1745129640000, "1611.89000000", "1611.90000000", "1610.60000000", "1610.60000000", "141.55170000", 1745129699999, "228073.90006000", 1367, "26.78390000", "43163.76574200", "0"], [1745129700000, "1610.61000000", "1610.61000000", "1610.33000000", "1610.49000000", "87.29930000", 1745129759999, "140589.24057800", 629, "50.10980000", "80695.13248600", "0"], [1745129760000, "1610.50000000", "1610.70000000", "1609.68000000", "1609.69000000", "185.65570000", 1745129819999, "298975.89329100", 1111, "53.76740000", "86588.73085700", "0"], [1745129820000, "1609.69000000", "1610.10000000", "1609.68000000", "1610.10000000", "53.30130000", 1745129879999, "85804.38924200", 412, "43.80890000", "70524.14558400", "0"], [1745129880000, "1610.09000000", "1610.30000000", "1609.85000000", "1610.10000000", "77.92810000", 1745129939999, "125474.03240100", 726, "32.34480000", "52077.25630000", "0"], [1745129940000, "1610.10000000", "1610.10000000", "1609.90000000", "1610.10000000", "51.98070000", 1745129999999, "83691.85481900", 473, "12.16810000", "19590.74297700", "0"], [1745130000000, "1610.10000000", "1610.10000000", "1609.01000000", "1609.02000000", "166.24550000", 1745130059999, "267578.40378500", 832, "35.96380000", "57893.75575800", "0"], [1745130060000, "1609.01000000", "1609.69000000", "1609.01000000", "1609.69000000", "161.54200000", 1745130119999, "259966.96034500", 993, "130.83410000", "210541.28209000", "0"], [1745130120000, "1609.69000000", "1610.20000000", "1609.69000000", "1610.12000000", "89.95920000", 1745130179999, "144832.30021700", 636, "64.42640000", "103721.53252900", "0"], [1745130180000, "1610.13000000", "1610.13000000", "1609.03000000", "1609.26000000", "117.28170000", 1745130239999, "188753.23595200", 1337, "37.48950000", "60324.87099800", "0"], [1745130240000, "1609.27000000", "1609.39000000", "1607.02000000", "1607.60000000", "439.55600000", 1745130299999, "706803.03679600", 3503, "88.70560000", "142602.27373500", "0"], [1745130300000, "1607.59000000", "1608.79000000", "1607.59000000", "1608.41000000", "197.27540000", 1745130359999, "317233.83585700", 1118, "151.06150000", "242899.67897100", "0"], [1745130360000, "1608.41000000", "1608.72000000", "1608.00000000", "1608.22000000", "148.50200000", 1745130419999, "238849.14388300", 1453, "93.26950000", "150012.39407200", "0"], [1745130420000, "1608.21000000", "1608.22000000", "1607.52000000", "1607.59000000", "185.63540000", 1745130479999, "298496.28381900", 1063, "14.52690000", "23355.09390600", "0"], [1745130480000, "1607.59000000", "1607.90000000", "1607.31000000", "1607.90000000", "68.54790000", 1745130539999, "110196.98632500", 726, "50.67240000", "81459.77607900", "0"], [1745130540000, "1607.90000000", "1608.25000000", "1607.89000000", "1608.24000000", "45.61220000", 1745130599999, "73348.58644400", 337, "43.83930000", "70497.72909800", "0"], [1745130600000, "1608.25000000", "1608.80000000", "1607.80000000", "1608.50000000", "1096.38390000", 1745130659999, "1763331.06170200", 1685, "811.95090000", "1305819.29528900", "0"], [1745130660000, "1608.50000000", "1608.90000000", "1608.49000000", "1608.90000000", "77.67980000", 1745130719999, "124964.92567500", 617, "62.32970000", "100268.41347600", "0"], [1745130720000, "1608.90000000", "1609.03000000", "1607.73000000", "1608.40000000", "104.74300000", 1745130779999, "168479.58809200", 1893, "55.41760000", "89138.85614700", "0"], [1745130780000, "1608.40000000", "1608.40000000", "1607.80000000", "1608.25000000", "82.49170000", 1745130839999, "132653.04289900", 1364, "42.32970000", "68064.68583300", "0"], [1745130840000, "1608.26000000", "1608.70000000", "1608.10000000", "1608.23000000", "103.45880000", 1745130899999, "166397.57708500", 1167, "66.95650000", "107681.09376400", "0"], [1745130900000, "1608.24000000", "1608.90000000", "1608.23000000", "1608.90000000", "56.08610000", 1745130959999, "90224.98418200", 836, "49.26290000", "79249.32823700", "0"], [1745130960000, "1608.90000000", "1609.06000000", "1608.78000000", "1608.90000000", "81.44310000", 1745131019999, "131035.94872500", 899, "41.35370000", "66534.24830600", "0"], [1745131020000, "1608.90000000", "1609.06000000", "1608.60000000", "1608.89000000", "179.89590000", 1745131079999, "289414.14355500", 1289, "121.00530000", "194665.34632600", "0"], [1745131080000, "1608.90000000", "1609.25000000", "1608.89000000", "1609.25000000", "68.05910000", 1745131139999, "109505.10163500", 581, "65.46220000", "105326.68534500", "0"], [1745131140000, "1609.24000000", "1609.53000000", "1609.24000000", "1609.53000000", "79.22080000", 1745131199999, "127493.20623600", 737, "54.24630000", "87302.78961000", "0"], [1745131200000, "1609.53000000", "1609.53000000", "1609.09000000", "1609.10000000", "55.66970000", 1745131259999, "89590.73164400", 706, "11.91890000", "19180.66313300", "0"], [1745131260000, "1609.09000000", "1609.09000000", "1608.60000000", "1608.61000000", "35.62460000", 1745131319999, "57312.54858100", 509, "9.00740000", "14490.38300400", "0"], [1745131320000, "1608.61000000", "1608.61000000", "1607.73000000", "1607.74000000", "36.03850000", 1745131379999, "57959.40790800", 1110, "8.69760000", "13987.87796000", "0"], [1745131380000, "1607.73000000", "1607.74000000", "1606.02000000", "1606.02000000", "232.23790000", 1745131439999, "373119.13142100", 2487, "60.51230000", "97202.54576200", "0"], [1745131440000, "1606.01000000", "1606.70000000", "1605.28000000", "1606.70000000", "324.15380000", 1745131499999, "520571.64887700", 3333, "136.31290000", "218907.87585300", "0"], [1745131500000, "1606.69000000", "1606.70000000", "1605.60000000", "1605.70000000", "227.50870000", 1745131559999, "365359.58675900", 1997, "131.46440000", "211096.29339900", "0"], [1745131560000, "1605.69000000", "1606.19000000", "1605.49000000", "1605.51000000", "249.17350000", 1745131619999, "400104.01686800", 1991, "103.63730000", "166398.40275500", "0"], [1745131620000, "1605.51000000", "1605.51000000", "1602.66000000", "1604.19000000", "1030.26300000", 1745131679999, "1652730.61122200", 5882, "233.70350000", "374788.14008100", "0"], [1745131680000, "1604.18000000", "1605.40000000", "1603.71000000", "1603.71000000", "223.15960000", 1745131739999, "358139.29372700", 3101, "97.54630000", "156533.59672000", "0"], [1745131740000, "1603.70000000", "1605.20000000", "1603.48000000", "1605.19000000", "423.27170000", 1745131799999, "679143.36747800", 3123, "94.47830000", "151567.66210900", "0"], [1745131800000, "1605.19000000", "1605.49000000", "1604.63000000", "1604.83000000", "167.85950000", 1745131859999, "269413.81961500", 1804, "56.97790000", "91446.64259300", "0"], [1745131860000, "1604.83000000", "1605.46000000", "1604.78000000", "1605.31000000", "77.00710000", 1745131919999, "123606.64849800", 1132, "52.44290000", "84175.77872700", "0"], [1745131920000, "1605.31000000", "1605.40000000", "1604.64000000", "1604.64000000", "94.00250000", 1745131979999, "150882.92031100", 1123, "10.81820000", "17365.50905500", "0"], [1745131980000, "1604.65000000", "1605.20000000", "1604.64000000", "1605.01000000", "114.35500000", 1745132039999, "183528.77616000", 1469, "68.34620000", "109681.70027500", "0"], [1745132040000, "1605.00000000", "1605.99000000", "1605.00000000", "1605.98000000", "129.29910000", 1745132099999, "207583.04747600", 798, "110.15220000", "176840.44087900", "0"], [1745132100000, "1605.99000000", "1605.99000000", "1605.50000000", "1605.51000000", "48.80700000", 1745132159999, "78371.37418200", 895, "7.91830000", "12714.20935000", "0"], [1745132160000, "1605.51000000", "1605.82000000", "1605.20000000", "1605.44000000", "95.45570000", 1745132219999, "153251.00963400", 1461, "47.31730000", "75962.76308800", "0"], [1745132220000, "1605.44000000", "1605.70000000", "1605.30000000", "1605.30000000", "94.53910000", 1745132279999, "151779.87561200", 836, "58.85710000", "94488.45719700", "0"], [1745132280000, "1605.30000000", "1605.46000000", "1605.27000000", "1605.28000000", "83.40000000", 1745132339999, "133884.62716700", 607, "38.22850000", "61369.96402600", "0"], [1745132340000, "1605.28000000", "1605.60000000", "1605.27000000", "1605.44000000", "48.99110000", 1745132399999, "78651.01724600", 531, "34.85300000", "55951.39075400", "0"], [1745132400000, "1605.44000000", "1605.44000000", "1604.27000000", "1604.58000000", "87.71690000", 1745132459999, "140762.40914400", 2137, "47.14810000", "75651.75499900", "0"], [1745132460000, "1604.58000000", "1605.00000000", "1604.43000000", "1604.44000000", "107.30390000", 1745132519999, "172196.95479300", 1302, "41.92240000", "67272.06361000", "0"], [1745132520000, "1604.44000000", "1604.92000000", "1603.82000000", "1604.92000000", "176.32660000", 1745132579999, "282908.36414800", 1544, "61.64900000", "98901.69449400", "0"], [1745132580000, "1604.92000000", "1605.20000000", "1604.86000000", "1605.08000000", "31.71190000", 1745132639999, "50900.42575400", 648, "16.91560000", "27150.42405900", "0"], [1745132640000, "1605.07000000", "1605.07000000", "1603.48000000", "1603.49000000", "61.51310000", 1745132699999, "98674.08199500", 1553, "5.91460000", "9487.60170500", "0"], [1745132700000, "1603.48000000", "1603.90000000", "1603.48000000", "1603.50000000", "109.08110000", 1745132759999, "174937.69432800", 958, "45.85150000", "73532.04403200", "0"], [1745132760000, "1603.50000000", "1603.50000000", "1602.16000000", "1602.39000000", "353.03570000", 1745132819999, "565830.89912100", 1734, "75.75670000", "121382.85183000", "0"], [1745132820000, "1602.40000000", "1602.87000000", "1601.63000000", "1602.41000000", "271.09020000", 1745132879999, "434328.65179500", 2683, "64.70120000", "103656.63225000", "0"], [1745132880000, "1602.41000000", "1602.95000000", "1601.50000000", "1602.60000000", "118.72110000", 1745132939999, "190221.87149200", 2169, "57.91760000", "92789.08359700", "0"], [1745132940000, "1602.60000000", "1602.71000000", "1601.72000000", "1602.49000000", "182.17840000", 1745132999999, "291918.16546100", 1842, "91.19470000", "146123.85952100", "0"], [1745133000000, "1602.49000000", "1602.90000000", "1602.49000000", "1602.69000000", "108.99270000", 1745133059999, "174674.85611300", 1137, "57.28770000", "91808.23437700", "0"], [1745133060000, "1602.69000000", "1602.70000000", "1601.25000000", "1601.26000000", "273.19950000", 1745133119999, "437702.93976900", 2407, "78.53530000", "125815.88768100", "0"], [1745133120000, "1601.25000000", "1602.21000000", "1600.50000000", "1602.20000000", "343.97540000", 1745133179999, "550743.67699400", 2609, "134.38230000", "215191.74040200", "0"], [1745133180000, "1602.20000000", "1602.95000000", "1602.20000000", "1602.51000000", "145.17400000", 1745133239999, "232661.05926600", 1279, "67.56670000", "108283.64110700", "0"], [1745133240000, "1602.50000000", "1603.00000000", "1602.50000000", "1602.99000000", "39.42370000", 1745133299999, "63187.33144000", 514, "17.25440000", "27653.61709700", "0"], [1745133300000, "1602.99000000", "1603.41000000", "1602.30000000", "1602.81000000", "158.19480000", 1745133359999, "253567.80052300", 2037, "89.89580000", "144084.98531900", "0"], [1745133360000, "1602.80000000", "1602.81000000", "1601.40000000", "1601.41000000", "177.00160000", 1745133419999, "283626.80513900", 1904, "36.18640000", "57983.31201100", "0"], [1745133420000, "1601.40000000", "1602.00000000", "1601.40000000", "1601.51000000", "115.54580000", 1745133479999, "185077.18110900", 1213, "33.00240000", "52859.63150000", "0"], [1745133480000, "1601.50000000", "1601.80000000", "1600.81000000", "1600.81000000", "180.90870000", 1745133539999, "289706.59552000", 1986, "95.21060000", "152478.50718700", "0"], [1745133540000, "1600.81000000", "1600.81000000", "1586.60000000", "1595.46000000", "13578.33220000", 1745133599999, "21625512.50778500", 21031, "4572.78830000", "7273492.03523700", "0"], [1745133600000, "1595.47000000", "1595.47000000", "1590.61000000", "1593.85000000", "965.63360000", 1745133659999, "1538550.39383000", 6134, "472.12110000", "752077.57797000", "0"], [1745133660000, "1593.85000000", "1593.95000000", "1592.20000000", "1592.99000000", "250.41200000", 1745133719999, "398901.16631400", 1829, "85.45850000", "136125.80629500", "0"], [1745133720000, "1593.00000000", "1594.95000000", "1592.49000000", "1594.76000000", "538.29230000", 1745133779999, "858066.81324900", 1745, "227.06140000", "361962.35175900", "0"], [1745133780000, "1594.76000000", "1594.76000000", "1593.17000000", "1594.63000000", "349.87270000", 1745133839999, "557774.43365500", 1448, "202.41500000", "322696.14019200", "0"], [1745133840000, "1594.64000000", "1594.64000000", "1592.91000000", "1592.96000000", "174.85780000", 1745133899999, "278704.75868200", 1329, "88.71530000", "141396.93124400", "0"], [1745133900000, "1592.97000000", "1594.09000000", "1592.49000000", "1593.30000000", "505.01760000", 1745133959999, "804710.38997200", 1823, "99.01680000", "157758.80829100", "0"], [1745133960000, "1593.29000000", "1595.00000000", "1593.29000000", "1594.21000000", "142.13020000", 1745134019999, "226576.13375200", 1034, "101.57420000", "161915.87591800", "0"], [1745134020000, "1594.21000000", "1594.68000000", "1593.88000000", "1594.67000000", "168.41020000", 1745134079999, "268502.65270100", 1079, "106.39630000", "169627.70541000", "0"], [1745134080000, "1594.67000000", "1594.67000000", "1593.70000000", "1594.66000000", "77.19030000", 1745134139999, "123065.72499900", 726, "36.71220000", "58528.91772400", "0"], [1745134140000, "1594.66000000", "1594.67000000", "1593.69000000", "1593.69000000", "176.68970000", 1745134199999, "281708.04463300", 885, "124.14340000", "197941.77238700", "0"], [1745134200000, "1593.69000000", "1593.69000000", "1592.63000000", "1593.19000000", "332.30980000", 1745134259999, "529422.50764700", 1211, "193.54140000", "308340.04876000", "0"], [1745134260000, "1593.20000000", "1594.66000000", "1593.00000000", "1593.92000000", "217.53500000", 1745134319999, "346713.36700500", 1176, "119.30850000", "190121.79065100", "0"], [1745134320000, "1593.95000000", "1593.95000000", "1592.26000000", "1592.51000000", "258.71190000", 1745134379999, "412093.39408200", 1379, "68.35730000", "108882.16293000", "0"], [1745134380000, "1592.51000000", "1593.30000000", "1592.15000000", "1593.14000000", "229.50790000", 1745134439999, "365515.71030800", 1367, "99.57500000", "158589.41840400", "0"], [1745134440000, "1593.13000000", "1593.80000000", "1591.65000000", "1592.09000000", "310.22940000", 1745134499999, "494104.26337300", 1640, "171.80990000", "273639.54904700", "0"], [1745134500000, "1592.10000000", "1593.00000000", "1591.80000000", "1593.00000000", "252.96420000", 1745134559999, "402773.84137600", 1045, "43.76680000", "69692.54381900", "0"], [1745134560000, "1592.99000000", "1594.93000000", "1592.99000000", "1594.50000000", "325.99520000", 1745134619999, "519710.93855300", 1627, "245.83360000", "391888.20033500", "0"], [1745134620000, "1594.50000000", "1594.91000000", "1593.40000000", "1594.77000000", "218.95500000", 1745134679999, "349009.60535700", 1140, "82.14430000", "130933.59701200", "0"], [1745134680000, "1594.77000000", "1594.97000000", "1594.01000000", "1594.01000000", "83.40300000", 1745134739999, "132986.15815400", 663, "48.81000000", "77826.36823000", "0"], [1745134740000, "1594.01000000", "1594.46000000", "1593.53000000", "1593.60000000", "246.45930000", 1745134799999, "392835.79575700", 1170, "150.92080000", "240528.90970300", "0"], [1745134800000, "1593.60000000", "1593.95000000", "1593.21000000", "1593.46000000", "87.84310000", 1745134859999, "139981.90783800", 599, "58.87000000", "93809.37638400", "0"], [1745134860000, "1593.46000000", "1594.26000000", "1592.31000000", "1593.82000000", "849.32450000", 1745134919999, "1352932.02346500", 1338, "126.04550000", "200857.76206600", "0"], [1745134920000, "1593.83000000", "1593.83000000", "1593.21000000", "1593.31000000", "56.20620000", 1745134979999, "89562.31090900", 561, "25.48740000", "40611.98542200", "0"], [1745134980000, "1593.31000000", "1593.93000000", "1593.22000000", "1593.92000000", "91.00200000", 1745135039999, "145010.59250700", 671, "65.66160000", "104633.98324000", "0"], [1745135040000, "1593.93000000", "1594.90000000", "1593.93000000", "1594.37000000", "93.88040000", 1745135099999, "149686.68758200", 825, "53.77420000", "85735.53353900", "0"], [1745135100000, "1594.37000000", "1594.52000000", "1594.17000000", "1594.31000000", "69.45670000", 1745135159999, "110736.14966100", 350, "61.13800000", "97473.32205700", "0"], [1745135160000, "1594.31000000", "1594.42000000", "1594.18000000", "1594.24000000", "33.16140000", 1745135219999, "52869.88515700", 277, "20.54390000", "32753.51715300", "0"], [1745135220000, "1594.23000000", "1594.23000000", "1593.00000000", "1593.20000000", "280.07880000", 1745135279999, "446318.74339000", 674, "150.94510000", "240527.49944000", "0"], [1745135280000, "1593.20000000", "1595.98000000", "1593.19000000", "1595.11000000", "362.08720000", 1745135339999, "577452.16196300", 1632, "226.46760000", "361169.82213900", "0"], [1745135340000, "1595.11000000", "1596.00000000", "1595.10000000", "1595.29000000", "153.09130000", 1745135399999, "244275.67127100", 821, "90.49390000", "144384.48578200", "0"], [1745135400000, "1595.28000000", "1596.30000000", "1595.28000000", "1596.30000000", "314.09020000", 1745135459999, "501208.00461700", 939, "247.22230000", "394503.43328300", "0"], [1745135460000, "1596.30000000", "1597.15000000", "1595.89000000", "1595.91000000", "426.58450000", 1745135519999, "680978.12735000", 1109, "295.78850000", "472170.85370300", "0"], [1745135520000, "1595.91000000", "1595.91000000", "1594.32000000", "1595.07000000", "223.78030000", 1745135579999, "356943.14406900", 714, "59.68630000", "95196.67002800", "0"], [1745135580000, "1595.07000000", "1596.24000000", "1595.06000000", "1596.10000000", "290.51050000", 1745135639999, "463580.34236900", 718, "257.98970000", "411679.04599300", "0"], [1745135640000, "1596.10000000", "1597.04000000", "1595.90000000", "1596.81000000", "193.56050000", 1745135699999, "309050.43795200", 636, "133.47070000", "213103.97732300", "0"], [1745135700000, "1596.81000000", "1597.30000000", "1596.50000000", "1596.90000000", "126.38130000", 1745135759999, "201796.18240900", 643, "103.18750000", "164759.24516500", "0"], [1745135760000, "1596.90000000", "1597.00000000", "1596.80000000", "1596.87000000", "72.93810000", 1745135819999, "116473.37792900", 340, "37.79860000", "60360.04253400", "0"], [1745135820000, "1596.86000000", "1597.40000000", "1596.71000000", "1597.24000000", "81.62540000", 1745135879999, "130361.99596200", 400, "38.11510000", "60869.61868500", "0"], [1745135880000, "1597.24000000", "1597.50000000", "1597.10000000", "1597.41000000", "136.49630000", 1745135939999, "218033.19695300", 584, "108.45490000", "173242.20039700", "0"], [1745135940000, "1597.41000000", "1597.47000000", "1597.20000000", "1597.46000000", "64.54820000", 1745135999999, "103105.30327400", 222, "36.90770000", "58954.18078800", "0"], [1745136000000, "1597.46000000", "1597.47000000", "1596.04000000", "1596.13000000", "237.78280000", 1745136059999, "379613.74193700", 793, "112.25460000", "179193.20435100", "0"], [1745136060000, "1596.12000000", "1596.59000000", "1595.55000000", "1595.55000000", "74.06030000", 1745136119999, "118217.70014100", 479, "45.65850000", "72882.21205300", "0"], [1745136120000, "1595.55000000", "1595.63000000", "1595.31000000", "1595.56000000", "84.76330000", 1745136179999, "135237.27686900", 608, "39.85250000", "63582.38461700", "0"], [1745136180000, "1595.56000000", "1596.28000000", "1595.55000000", "1595.89000000", "73.51740000", 1745136239999, "117315.40320000", 382, "44.70640000", "71339.91258200", "0"], [1745136240000, "1595.89000000", "1595.89000000", "1595.22000000", "1595.22000000", "64.69320000", 1745136299999, "103212.19005300", 308, "36.65900000", "58485.72223800", "0"], [1745136300000, "1595.23000000", "1595.60000000", "1594.81000000", "1595.60000000", "117.05750000", 1745136359999, "186720.03016000", 491, "66.32110000", "105792.98992200", "0"], [1745136360000, "1595.60000000", "1595.69000000", "1593.78000000", "1593.95000000", "175.50360000", 1745136419999, "279860.87221700", 1007, "42.76980000", "68208.44221800", "0"], [1745136420000, "1593.96000000", "1594.23000000", "1593.72000000", "1593.84000000", "169.04850000", 1745136479999, "269447.65332200", 434, "46.98400000", "74885.37541600", "0"], [1745136480000, "1593.84000000", "1594.23000000", "1593.84000000", "1594.16000000", "243.30620000", 1745136539999, "387834.42450600", 566, "86.33710000", "137622.64598600", "0"], [1745136540000, "1594.16000000", "1594.23000000", "1593.36000000", "1594.18000000", "3097.15040000", 1745136599999, "4935506.49136100", 1210, "2725.28010000", "4342799.13532100", "0"], [1745136600000, "1594.19000000", "1594.50000000", "1594.18000000", "1594.49000000", "66.86770000", 1745136659999, "106602.02955200", 268, "51.04320000", "81374.14148900", "0"], [1745136660000, "1594.50000000", "1595.16000000", "1594.49000000", "1594.75000000", "177.08390000", 1745136719999, "282418.28118500", 674, "102.33970000", "163214.93615000", "0"], [1745136720000, "1594.75000000", "1595.18000000", "1594.15000000", "1594.16000000", "250.92700000", 1745136779999, "400177.24286500", 733, "132.42220000", "211198.88314500", "0"], [1745136780000, "1594.16000000", "1594.90000000", "1594.12000000", "1594.90000000", "197.11870000", 1745136839999, "314336.06286700", 506, "188.48640000", "300572.25858600", "0"], [1745136840000, "1594.90000000", "1596.46000000", "1594.72000000", "1596.34000000", "217.66120000", 1745136899999, "347296.22646300", 872, "135.47780000", "216139.03714500", "0"], [1745136900000, "1596.34000000", "1597.61000000", "1596.33000000", "1597.37000000", "337.12030000", 1745136959999, "538443.03388500", 1156, "263.58920000", "421011.14387900", "0"], [1745136960000, "1597.36000000", "1597.37000000", "1596.44000000", "1596.69000000", "115.53890000", 1745137019999, "184499.56717100", 440, "39.27840000", "62716.51413200", "0"], [1745137020000, "1596.68000000", "1596.80000000", "1596.01000000", "1596.01000000", "94.16780000", 1745137079999, "150339.59313300", 448, "21.35260000", "34092.21440200", "0"], [1745137080000, "1596.00000000", "1596.55000000", "1595.80000000", "1596.20000000", "70.63670000", 1745137139999, "112733.40660300", 552, "57.71670000", "92111.19215700", "0"], [1745137140000, "1596.20000000", "1596.34000000", "1595.60000000", "1596.00000000", "91.00030000", 1745137199999, "145231.25704900", 559, "48.76100000", "77816.27924300", "0"], [1745137200000, "1596.00000000", "1596.01000000", "1595.22000000", "1595.23000000", "95.82150000", 1745137259999, "152876.53110300", 457, "15.31620000", "24436.57419200", "0"], [1745137260000, "1595.23000000", "1595.85000000", "1595.22000000", "1595.51000000", "72.44890000", 1745137319999, "115591.53835200", 420, "63.04800000", "100591.99053200", "0"], [1745137320000, "1595.51000000", "1595.51000000", "1595.21000000", "1595.21000000", "84.13630000", 1745137379999, "134222.45735200", 465, "64.61900000", "103086.54606200", "0"], [1745137380000, "1595.21000000", "1595.21000000", "1595.00000000", "1595.01000000", "52.74150000", 1745137439999, "84127.96461900", 183, "20.93240000", "33389.07537200", "0"], [1745137440000, "1595.00000000", "1595.40000000", "1594.60000000", "1594.61000000", "71.36790000", 1745137499999, "113829.69765500", 491, "27.15350000", "43312.70163900", "0"], [1745137500000, "1594.61000000", "1594.83000000", "1594.30000000", "1594.39000000", "71.31530000", 1745137559999, "113723.81027300", 452, "18.87540000", "30099.70533800", "0"], [1745137560000, "1594.39000000", "1594.60000000", "1593.08000000", "1593.20000000", "185.88910000", 1745137619999, "296233.69090900", 937, "27.30840000", "43532.25012900", "0"], [1745137620000, "1593.20000000", "1593.70000000", "1592.41000000", "1593.70000000", "440.64940000", 1745137679999, "702066.50429600", 1600, "271.57680000", "432700.06289300", "0"], [1745137680000, "1593.71000000", "1593.71000000", "1593.10000000", "1593.33000000", "331.00340000", 1745137739999, "527383.79112400", 2449, "213.11350000", "339544.13108900", "0"], [1745137740000, "1593.32000000", "1594.20000000", "1593.05000000", "1594.07000000", "142.28500000", 1745137799999, "226763.23119300", 2028, "47.72910000", "76063.53318600", "0"], [1745137800000, "1594.08000000", "1594.20000000", "1592.08000000", "1592.47000000", "182.46500000", 1745137859999, "290614.79855600", 3269, "75.57160000", "120344.14034900", "0"], [1745137860000, "1592.47000000", "1592.70000000", "1591.00000000", "1592.00000000", "409.12400000", 1745137919999, "651202.38662000", 4064, "106.69600000", "169807.99196300", "0"], [1745137920000, "1591.99000000", "1592.20000000", "1591.46000000", "1592.20000000", "75.93210000", 1745137979999, "120879.41568600", 1933, "34.09510000", "54276.47505000", "0"], [1745137980000, "1592.20000000", "1592.70000000", "1591.70000000", "1592.53000000", "87.36580000", 1745138039999, "139098.75022900", 1813, "53.09190000", "84525.76186500", "0"], [1745138040000, "1592.54000000", "1592.86000000", "1592.20000000", "1592.20000000", "65.24670000", 1745138099999, "103910.47845000", 1427, "46.23650000", "73636.69981800", "0"], [1745138100000, "1592.21000000", "1592.59000000", "1592.11000000", "1592.59000000", "82.89610000", 1745138159999, "132000.11113200", 1458, "47.62310000", "75833.33101200", "0"], [1745138160000, "1592.60000000", "1593.09000000", "1591.99000000", "1592.00000000", "490.59870000", 1745138219999, "781316.54377700", 2999, "24.37240000", "38816.43517200", "0"], [1745138220000, "1592.00000000", "1592.40000000", "1592.00000000", "1592.02000000", "83.27530000", 1745138279999, "132585.64440100", 1300, "69.15530000", "110103.77009500", "0"], [1745138280000, "1592.02000000", "1592.74000000", "1592.02000000", "1592.36000000", "149.86730000", 1745138339999, "238639.13416200", 1696, "80.59240000", "128338.12672600", "0"], [1745138340000, "1592.35000000", "1592.60000000", "1592.01000000", "1592.50000000", "40.95460000", 1745138399999, "65213.18992000", 1447, "23.71920000", "37767.44800200", "0"], [1745138400000, "1592.50000000", "1592.74000000", "1592.17000000", "1592.18000000", "107.59480000", 1745138459999, "171340.81975600", 1184, "97.79080000", "155727.76240600", "0"], [1745138460000, "1592.18000000", "1592.40000000", "1592.00000000", "1592.20000000", "126.14530000", 1745138519999, "200845.01458200", 1392, "106.50390000", "169571.31874000", "0"], [1745138520000, "1592.21000000", "1592.38000000", "1592.10000000", "1592.35000000", "104.37950000", 1745138579999, "166189.46177300", 854, "75.41800000", "120076.45081400", "0"], [1745138580000, "1592.34000000", "1592.89000000", "1592.34000000", "1592.51000000", "45.33690000", 1745138639999, "72199.69068500", 906, "23.50710000", "37435.31114200", "0"], [1745138640000, "1592.50000000", "1593.10000000", "1592.35000000", "1593.09000000", "162.47490000", 1745138699999, "258778.10820600", 1705, "105.07310000", "167340.30861800", "0"], [1745138700000, "1593.08000000", "1593.17000000", "1592.40000000", "1592.40000000", "114.09490000", 1745138759999, "181729.61433000", 1489, "39.39460000", "62748.33427700", "0"], [1745138760000, "1592.41000000", "1593.17000000", "1592.31000000", "1593.16000000", "219.90410000", 1745138819999, "350283.81621100", 1090, "185.65140000", "295740.80508900", "0"], [1745138820000, "1593.16000000", "1593.17000000", "1592.60000000", "1593.07000000", "36.86010000", 1745138879999, "58715.58403300", 1496, "19.95320000", "31782.24269600", "0"], [1745138880000, "1593.06000000", "1593.06000000", "1591.26000000", "1591.26000000", "157.11300000", 1745138939999, "250166.04148600", 2772, "46.04450000", "73317.68176200", "0"], [1745138940000, "1591.26000000", "1591.93000000", "1590.51000000", "1591.92000000", "249.17570000", 1745138999999, "396440.43912300", 2224, "61.41510000", "97722.38085900", "0"], [1745139000000, "1591.93000000", "1591.93000000", "1589.47000000", "1590.58000000", "409.72550000", 1745139059999, "651474.75744700", 4363, "125.04810000", "198806.86663800", "0"], [1745139060000, "1590.59000000", "1590.70000000", "1589.48000000", "1590.70000000", "185.26090000", 1745139119999, "294574.43512700", 2361, "63.95960000", "101700.28738100", "0"], [1745139120000, "1590.70000000", "1591.03000000", "1590.23000000", "1590.24000000", "71.49610000", 1745139179999, "113727.46743200", 1680, "23.06220000", "36684.76121100", "0"], [1745139180000, "1590.24000000", "1591.00000000", "1590.00000000", "1590.30000000", "71.15270000", 1745139239999, "113166.97593200", 2117, "41.59030000", "66146.84625600", "0"], [1745139240000, "1590.31000000", "1590.70000000", "1589.94000000", "1589.95000000", "407.00020000", 1745139299999, "647225.15636400", 1475, "68.44970000", "108849.85302800", "0"], [1745139300000, "1589.94000000", "1590.50000000", "1587.71000000", "1587.71000000", "432.94200000", 1745139359999, "688008.13585300", 3898, "98.20750000", "156061.64318300", "0"], [1745139360000, "1587.71000000", "1588.19000000", "1586.45000000", "1588.19000000", "513.93730000", 1745139419999, "815834.66074000", 5000, "247.44210000", "392802.00722100", "0"], [1745139420000, "1588.19000000", "1589.89000000", "1587.93000000", "1589.89000000", "177.32640000", 1745139479999, "281759.59401800", 2945, "130.01950000", "206606.60877000", "0"], [1745139480000, "1589.89000000", "1590.00000000", "1589.42000000", "1589.93000000", "156.71750000", 1745139539999, "249147.19853200", 1962, "44.32450000", "70463.53263200", "0"], [1745139540000, "1589.93000000", "1590.16000000", "1589.93000000", "1590.04000000", "27.31000000", 1745139599999, "43423.22652300", 699, "18.24200000", "29004.60382600", "0"], [1745139600000, "1590.03000000", "1590.04000000", "1588.54000000", "1589.09000000", "209.38340000", 1745139659999, "332708.49466800", 2975, "117.99390000", "187467.21505400", "0"], [1745139660000, "1589.08000000", "1589.45000000", "1588.35000000", "1589.45000000", "140.27260000", 1745139719999, "222897.04562300", 1823, "87.73870000", "139421.27664500", "0"], [1745139720000, "1589.44000000", "1590.95000000", "1589.44000000", "1590.95000000", "146.55790000", 1745139779999, "233028.67773100", 1710, "131.78070000", "209533.44752600", "0"], [1745139780000, "1590.96000000", "1591.36000000", "1590.83000000", "1591.30000000", "183.72790000", 1745139839999, "292343.96832200", 1781, "78.37550000", "124703.59380700", "0"], [1745139840000, "1591.29000000", "1591.30000000", "1590.00000000", "1591.21000000", "196.50140000", 1745139899999, "312613.55319500", 2834, "134.32960000", "213703.96890200", "0"], [1745139900000, "1591.20000000", "1591.21000000", "1590.35000000", "1590.51000000", "76.10860000", 1745139959999, "121057.38935000", 2040, "37.26490000", "59268.68698500", "0"], [1745139960000, "1590.51000000", "1591.35000000", "1590.51000000", "1591.35000000", "53.97760000", 1745140019999, "85885.11986500", 1607, "32.24190000", "51298.71476700", "0"], [1745140020000, "1591.35000000", "1592.36000000", "1591.34000000", "1591.73000000", "257.72430000", 1745140079999, "410286.27150000", 3044, "151.12680000", "240580.85893100", "0"], [1745140080000, "1591.72000000", "1592.17000000", "1591.20000000", "1592.16000000", "163.09130000", 1745140139999, "259549.91812300", 2114, "121.17560000", "192837.16076800", "0"], [1745140140000, "1592.17000000", "1592.17000000", "1591.84000000", "1591.88000000", "33.24020000", 1745140199999, "52920.55408400", 899, "21.82070000", "34739.88192800", "0"], [1745140200000, "1591.89000000", "1592.17000000", "1591.51000000", "1591.90000000", "65.58580000", 1745140259999, "104403.75992400", 1480, "46.10470000", "73390.26085200", "0"], [1745140260000, "1591.89000000", "1592.20000000", "1591.53000000", "1592.20000000", "79.83060000", 1745140319999, "127079.57150200", 1104, "27.99020000", "44556.45999200", "0"], [1745140320000, "1592.20000000", "1592.20000000", "1591.50000000", "1591.50000000", "65.76140000", 1745140379999, "104691.42242000", 1553, "29.19500000", "46477.95480900", "0"], [1745140380000, "1591.51000000", "1591.61000000", "1591.31000000", "1591.31000000", "23.00430000", 1745140439999, "36610.82839200", 495, "10.63830000", "16930.57565800", "0"], [1745140440000, "1591.30000000", "1591.30000000", "1590.89000000", "1591.00000000", "31.51450000", 1745140499999, "50142.79152000", 848, "14.06200000", "22374.39384200", "0"], [1745140500000, "1591.00000000", "1591.00000000", "1590.40000000", "1590.80000000", "112.08990000", 1745140559999, "178281.96273900", 1514, "88.85500000", "141323.59378600", "0"], [1745140560000, "1590.80000000", "1592.01000000", "1590.70000000", "1591.11000000", "677.95750000", 1745140619999, "1079136.74472000", 1990, "251.80040000", "400715.61690200", "0"], [1745140620000, "1591.11000000", "1592.00000000", "1591.01000000", "1591.31000000", "1150.01540000", 1745140679999, "1830467.46787100", 2105, "897.85680000", "1429069.31246600", "0"], [1745140680000, "1591.30000000", "1592.00000000", "1591.20000000", "1591.58000000", "620.52870000", 1745140739999, "987710.13520400", 1194, "411.35740000", "654721.91202500", "0"], [1745140740000, "1591.57000000", "1592.69000000", "1591.50000000", "1592.69000000", "397.09970000", 1745140799999, "632119.25943600", 1811, "285.58860000", "454595.67428900", "0"], [1745140800000, "1592.69000000", "1593.22000000", "1592.60000000", "1593.08000000", "69.27970000", 1745140859999, "110356.38475600", 1195, "48.15120000", "76702.70122500", "0"], [1745140860000, "1593.07000000", "1593.08000000", "1592.82000000", "1592.82000000", "284.64980000", 1745140919999, "453444.48701800", 753, "16.13350000", "25700.17239600", "0"], [1745140920000, "1592.82000000", "1593.18000000", "1592.72000000", "1593.18000000", "141.62210000", 1745140979999, "225582.71078700", 970, "49.24540000", "78443.61977400", "0"], [1745140980000, "1593.18000000", "1593.19000000", "1593.10000000", "1593.12000000", "199.84430000", 1745141039999, "318377.12664800", 580, "176.12290000", "280584.73272400", "0"], [1745141040000, "1593.12000000", "1593.20000000", "1593.11000000", "1593.19000000", "20.69640000", 1745141099999, "32973.23218300", 460, "18.56980000", "29585.18115000", "0"], [1745141100000, "1593.20000000", "1593.20000000", "1591.60000000", "1591.77000000", "246.18780000", 1745141159999, "392064.05652000", 1781, "57.94270000", "92279.68146800", "0"], [1745141160000, "1591.77000000", "1591.83000000", "1591.12000000", "1591.83000000", "83.15490000", 1745141219999, "132335.14814900", 1154, "35.36610000", "56284.08135200", "0"], [1745141220000, "1591.83000000", "1592.08000000", "1591.82000000", "1591.84000000", "42.83240000", 1745141279999, "68183.92879300", 545, "27.07460000", "43099.28937900", "0"], [1745141280000, "1591.84000000", "1592.08000000", "1591.83000000", "1591.91000000", "69.43820000", 1745141339999, "110535.68999400", 861, "31.92050000", "50813.20857700", "0"], [1745141340000, "1591.91000000", "1591.91000000", "1591.33000000", "1591.33000000", "41.25180000", 1745141399999, "65652.63439400", 630, "17.87540000", "28448.30602700", "0"], [1745141400000, "1591.33000000", "1592.08000000", "1591.20000000", "1591.79000000", "64.36500000", 1745141459999, "102443.27363500", 1155, "43.74120000", "69616.95204000", "0"], [1745141460000, "1591.79000000", "1591.80000000", "1591.14000000", "1591.15000000", "78.81020000", 1745141519999, "125412.57839900", 657, "15.06070000", "23966.50445500", "0"], [1745141520000, "1591.15000000", "1591.15000000", "1590.61000000", "1591.08000000", "70.45120000", 1745141579999, "112075.06502700", 987, "47.35700000", "75336.00805600", "0"], [1745141580000, "1591.08000000", "1592.52000000", "1591.08000000", "1592.52000000", "128.43910000", 1745141639999, "204467.90938800", 1618, "113.57290000", "180803.06115900", "0"], [1745141640000, "1592.52000000", "1592.52000000", "1590.90000000", "1590.90000000", "76.34680000", 1745141699999, "121548.07633100", 2275, "19.30600000", "30740.73127500", "0"], [1745141700000, "1590.91000000", "1591.05000000", "1590.50000000", "1590.51000000", "81.10980000", 1745141759999, "129022.11798500", 1264, "26.35390000", "41923.08370400", "0"], [1745141760000, "1590.52000000", "1590.60000000", "1589.88000000", "1590.60000000", "151.56110000", 1745141819999, "241030.60922900", 1405, "80.33860000", "127771.19978100", "0"], [1745141820000, "1590.59000000", "1591.11000000", "1590.59000000", "1591.10000000", "121.68460000", 1745141879999, "193564.89372100", 644, "97.64180000", "155318.88983100", "0"], [1745141880000, "1591.11000000", "1591.11000000", "1590.57000000", "1590.68000000", "82.24930000", 1745141939999, "130831.03210600", 894, "56.61600000", "90057.00336300", "0"], [1745141940000, "1590.69000000", "1590.69000000", "1590.40000000", "1590.40000000", "26.36990000", 1745141999999, "41942.96659400", 427, "18.73720000", "29803.08378600", "0"], [1745142000000, "1590.41000000", "1590.65000000", "1590.10000000", "1590.10000000", "48.32130000", 1745142059999, "76847.08350400", 1623, "21.54340000", "34261.33116200", "0"], [1745142060000, "1590.10000000", "1590.11000000", "1589.70000000", "1590.00000000", "284.56390000", 1745142119999, "452429.70437500", 967, "138.70050000", "220506.80234000", "0"], [1745142120000, "1590.00000000", "1590.61000000", "1590.00000000", "1590.41000000", "51.49830000", 1745142179999, "81893.60121500", 1074, "42.35130000", "67345.88819400", "0"], [1745142180000, "1590.40000000", "1590.41000000", "1589.27000000", "1589.28000000", "40.05140000", 1745142239999, "63668.15962400", 1409, "11.40200000", "18125.37770400", "0"], [1745142240000, "1589.28000000", "1589.90000000", "1589.27000000", "1589.89000000", "80.47490000", 1745142299999, "127920.66521500", 877, "56.83980000", "90348.99008100", "0"], [1745142300000, "1589.90000000", "1590.21000000", "1589.49000000", "1589.70000000", "298.59140000", 1745142359999, "474694.73129000", 2772, "78.64770000", "125028.59121600", "0"], [1745142360000, "1589.71000000", "1590.80000000", "1589.70000000", "1590.31000000", "203.28120000", 1745142419999, "323253.61685100", 2296, "134.45550000", "213795.58647600", "0"], [1745142420000, "1590.31000000", "1590.39000000", "1589.50000000", "1589.50000000", "142.97780000", 1745142479999, "227346.60608500", 2256, "48.31370000", "76810.02565300", "0"], [1745142480000, "1589.51000000", "1590.37000000", "1589.50000000", "1590.31000000", "157.55960000", 1745142539999, "250530.14866300", 1499, "111.43560000", "177187.17692300", "0"], [1745142540000, "1590.30000000", "1590.31000000", "1589.31000000", "1589.32000000", "113.29080000", 1745142599999, "180122.43826700", 1077, "9.01450000", "14331.87483300", "0"], [1745142600000, "1589.31000000", "1589.70000000", "1589.31000000", "1589.69000000", "65.80630000", 1745142659999, "104593.05047600", 776, "34.27400000", "54476.69105900", "0"], [1745142660000, "1589.69000000", "1589.89000000", "1589.02000000", "1589.60000000", "539.38710000", 1745142719999, "857278.81320700", 3495, "120.40760000", "191371.21394600", "0"], [1745142720000, "1589.60000000", "1591.16000000", "1588.99000000", "1590.90000000", "2454.99960000", 1745142779999, "3902469.14944500", 4247, "1295.17010000", "2058534.68294600", "0"], [1745142780000, "1590.90000000", "1592.01000000", "1590.89000000", "1591.71000000", "1092.30440000", 1745142839999, "1738505.01704000", 3122, "724.21800000", "1152546.75961500", "0"], [1745142840000, "1591.70000000", "1591.70000000", "1590.81000000", "1591.11000000", "104.66880000", 1745142899999, "166537.98346300", 1511, "88.55680000", "140897.51929000", "0"], [1745142900000, "1591.10000000", "1591.34000000", "1591.10000000", "1591.23000000", "30.84850000", 1745142959999, "49086.32153000", 690, "26.29570000", "41841.44147900", "0"], [1745142960000, "1591.23000000", "1591.82000000", "1591.23000000", "1591.37000000", "37.86200000", 1745143019999, "60255.02857700", 1171, "28.49900000", "45353.25568400", "0"], [1745143020000, "1591.37000000", "1591.70000000", "1591.36000000", "1591.50000000", "66.57280000", 1745143079999, "105946.44599200", 1194, "54.51040000", "86749.02570400", "0"], [1745143080000, "1591.50000000", "1591.50000000", "1591.41000000", "1591.42000000", "17.03380000", 1745143139999, "27109.00612000", 379, "15.08610000", "24009.30054200", "0"], [1745143140000, "1591.41000000", "1592.17000000", "1591.41000000", "1591.77000000", "154.67530000", 1745143199999, "246244.64371000", 1578, "59.16270000", "94181.17074100", "0"], [1745143200000, "1591.76000000", "1591.90000000", "1591.49000000", "1591.54000000", "116.46000000", 1745143259999, "185360.34824300", 2069, "75.89330000", "120790.96945000", "0"], [1745143260000, "1591.54000000", "1591.54000000", "1591.36000000", "1591.36000000", "48.73800000", 1745143319999, "77566.54294400", 306, "9.20120000", "14644.02224100", "0"], [1745143320000, "1591.36000000", "1591.37000000", "1590.87000000", "1591.01000000", "231.80860000", 1745143379999, "368819.28939100", 923, "129.97900000", "206790.16050700", "0"], [1745143380000, "1591.01000000", "1592.42000000", "1591.01000000", "1592.26000000", "165.32810000", 1745143439999, "263152.27309900", 723, "140.02740000", "222870.34685300", "0"], [1745143440000, "1592.29000000", "1592.29000000", "1591.30000000", "1591.31000000", "25.15210000", 1745143499999, "40033.35569500", 439, "15.67140000", "24942.74481800", "0"], [1745143500000, "1591.30000000", "1591.30000000", "1590.37000000", "1590.37000000", "45.12700000", 1745143559999, "71791.21521200", 538, "19.11820000", "30412.97249900", "0"], [1745143560000, "1590.38000000", "1590.70000000", "1590.37000000", "1590.52000000", "38.73330000", 1745143619999, "61607.35788100", 707, "21.43930000", "34100.00986500", "0"], [1745143620000, "1590.52000000", "1590.52000000", "1590.03000000", "1590.04000000", "111.85080000", 1745143679999, "177877.58829900", 356, "37.92140000", "60304.53073600", "0"], [1745143680000, "1590.04000000", "1590.45000000", "1589.87000000", "1590.39000000", "434.65770000", 1745143739999, "691199.59078100", 1166, "122.86330000", "195383.95274900", "0"], [1745143740000, "1590.40000000", "1590.80000000", "1590.40000000", "1590.78000000", "52.01930000", 1745143799999, "82744.15559200", 1004, "38.31040000", "60937.09457200", "0"], [1745143800000, "1590.78000000", "1590.78000000", "1590.44000000", "1590.69000000", "39.26830000", 1745143859999, "62459.57448200", 439, "25.48340000", "40532.44461400", "0"], [1745143860000, "1590.69000000", "1590.97000000", "1590.68000000", "1590.86000000", "61.92230000", 1745143919999, "98504.35486200", 653, "57.90620000", "92115.35459100", "0"], [1745143920000, "1590.86000000", "1591.16000000", "1590.85000000", "1590.86000000", "72.81900000", 1745143979999, "115847.01538900", 588, "64.85920000", "103183.14402900", "0"], [1745143980000, "1590.86000000", "1590.90000000", "1590.71000000", "1590.89000000", "34.25440000", 1745144039999, "54490.41645100", 944, "29.29750000", "46605.01754300", "0"], [1745144040000, "1590.90000000", "1590.90000000", "1590.72000000", "1590.73000000", "18.81580000", 1745144099999, "29933.01717400", 388, "14.64620000", "23299.88738100", "0"], [1745144100000, "1590.72000000", "1590.73000000", "1589.64000000", "1589.98000000", "118.42510000", 1745144159999, "188299.12499500", 1350, "46.66460000", "74193.95826700", "0"], [1745144160000, "1589.99000000", "1590.02000000", "1589.37000000", "1590.02000000", "141.69320000", 1745144219999, "225278.83376700", 1162, "114.00010000", "181255.38384700", "0"], [1745144220000, "1590.02000000", "1591.70000000", "1590.02000000", "1591.69000000", "78.89940000", 1745144279999, "125521.20891300", 1524, "52.35820000", "83294.56511000", "0"], [1745144280000, "1591.70000000", "1591.76000000", "1591.10000000", "1591.11000000", "41.39920000", 1745144339999, "65888.69633100", 960, "12.96410000", "20631.31681600", "0"], [1745144340000, "1591.10000000", "1591.11000000", "1590.47000000", "1591.01000000", "86.22350000", 1745144399999, "137165.18425900", 1670, "62.77400000", "99861.15659500", "0"], [1745144400000, "1591.01000000", "1591.01000000", "1590.50000000", "1591.00000000", "51.14420000", 1745144459999, "81356.30413200", 859, "36.76840000", "58487.48424000", "0"], [1745144460000, "1591.00000000", "1591.59000000", "1590.99000000", "1591.58000000", "40.67260000", 1745144519999, "64714.83517200", 566, "37.32410000", "59385.58404100", "0"], [1745144520000, "1591.59000000", "1592.07000000", "1591.59000000", "1591.71000000", "26.24820000", 1745144579999, "41781.06869000", 983, "17.69030000", "28158.12451400", "0"], [1745144580000, "1591.71000000", "1592.27000000", "1591.40000000", "1592.26000000", "52.41570000", 1745144639999, "83444.27688300", 1519, "45.34890000", "72194.41886300", "0"], [1745144640000, "1592.26000000", "1592.69000000", "1591.43000000", "1591.80000000", "128.67980000", 1745144699999, "204867.70242400", 1826, "109.27100000", "173970.89868600", "0"], [1745144700000, "1591.80000000", "1591.80000000", "1591.44000000", "1591.53000000", "69.46790000", 1745144759999, "110570.82858000", 794, "42.61540000", "67828.45929600", "0"], [1745144760000, "1591.53000000", "1591.91000000", "1591.52000000", "1591.91000000", "82.26020000", 1745144819999, "130923.83084000", 511, "39.96230000", "63605.85240800", "0"], [1745144820000, "1591.90000000", "1591.90000000", "1591.01000000", "1591.02000000", "146.13800000", 1745144879999, "232588.73427000", 1358, "24.11900000", "38381.75323800", "0"], [1745144880000, "1591.02000000", "1591.35000000", "1591.02000000", "1591.21000000", "69.78330000", 1745144939999, "111037.74807000", 572, "55.40300000", "88155.61417000", "0"], [1745144940000, "1591.21000000", "1591.21000000", "1591.00000000", "1591.00000000", "20.43490000", 1745144999999, "32513.48272300", 299, "10.21040000", "16245.69065400", "0"], [1745145000000, "1591.00000000", "1591.00000000", "1590.34000000", "1590.35000000", "45.61660000", 1745145059999, "72560.18266000", 887, "12.20040000", "19404.34576900", "0"], [1745145060000, "1590.35000000", "1590.41000000", "1590.20000000", "1590.40000000", "76.61510000", 1745145119999, "121836.59211900", 630, "62.39730000", "99226.62830300", "0"], [1745145120000, "1590.40000000", "1591.00000000", "1590.20000000", "1591.00000000", "72.68470000", 1745145179999, "115601.07600500", 763, "45.83160000", "72897.23172500", "0"], [1745145180000, "1591.00000000", "1591.51000000", "1590.90000000", "1591.48000000", "98.10030000", 1745145239999, "156088.70616800", 1282, "58.36950000", "92866.66306600", "0"], [1745145240000, "1591.49000000", "1591.67000000", "1591.41000000", "1591.60000000", "40.28660000", 1745145299999, "64114.84963700", 773, "27.11760000", "43156.10495200", "0"], [1745145300000, "1591.60000000", "1591.90000000", "1591.44000000", "1591.45000000", "34.37650000", 1745145359999, "54714.62729100", 698, "27.39790000", "43607.27169900", "0"], [1745145360000, "1591.45000000", "1591.45000000", "1590.50000000", "1590.50000000", "37.47130000", 1745145419999, "59615.11199500", 852, "18.33710000", "29173.32775500", "0"], [1745145420000, "1590.51000000", "1590.55000000", "1588.92000000", "1588.92000000", "152.59650000", 1745145479999, "242582.31755400", 1871, "52.89400000", "84088.16095000", "0"], [1745145480000, "1588.91000000", "1589.43000000", "1588.76000000", "1589.28000000", "113.76490000", 1745145539999, "180790.56733000", 1189, "36.73620000", "58375.54690800", "0"], [1745145540000, "1589.27000000", "1589.27000000", "1587.81000000", "1588.50000000", "237.56250000", 1745145599999, "377302.02250800", 2234, "93.28120000", "148132.65164500", "0"], [1745145600000, "1588.49000000", "1588.50000000", "1587.83000000", "1587.84000000", "102.04370000", 1745145659999, "162082.03576300", 1175, "48.87750000", "77634.35675600", "0"], [1745145660000, "1587.83000000", "1588.60000000", "1587.41000000", "1588.59000000", "275.25140000", 1745145719999, "437063.89064000", 2001, "201.21710000", "319511.82184000", "0"], [1745145720000, "1588.60000000", "1588.60000000", "1576.66000000", "1581.59000000", "8450.97350000", 1745145779999, "13355205.02199800", 17209, "2956.42180000", "4669372.33976300", "0"], [1745145780000, "1581.57000000", "1582.40000000", "1579.16000000", "1581.21000000", "1515.06550000", 1745145839999, "2395248.50273100", 4001, "666.83290000", "1054172.30372700", "0"], [1745145840000, "1581.21000000", "1582.77000000", "1581.17000000", "1582.59000000", "840.66830000", 1745145899999, "1329955.76783500", 1742, "524.54890000", "829805.74214600", "0"], [1745145900000, "1582.59000000", "1582.68000000", "1580.00000000", "1582.52000000", "1467.31850000", 1745145959999, "2319991.71142200", 2295, "612.47110000", "968599.66512000", "0"], [1745145960000, "1582.54000000", "1583.80000000", "1579.14000000", "1581.65000000", "1118.87690000", 1745146019999, "1769919.12096900", 3725, "643.10460000", "1017208.69429700", "0"], [1745146020000, "1581.66000000", "1583.68000000", "1580.60000000", "1580.95000000", "780.81170000", 1745146079999, "1235453.59129500", 2798, "423.23460000", "669724.20204500", "0"], [1745146080000, "1580.96000000", "1581.76000000", "1579.60000000", "1581.00000000", "490.36950000", 1745146139999, "775042.97083400", 2021, "337.62020000", "533612.61857900", "0"], [1745146140000, "1580.99000000", "1580.99000000", "1579.60000000", "1580.82000000", "198.33640000", 1745146199999, "313421.26766700", 1075, "89.66420000", "141676.59756300", "0"], [1745146200000, "1580.82000000", "1581.05000000", "1580.31000000", "1580.32000000", "101.63380000", 1745146259999, "160654.58353900", 656, "47.50080000", "75082.19288800", "0"], [1745146260000, "1580.32000000", "1580.38000000", "1578.70000000", "1579.35000000", "445.07070000", 1745146319999, "702978.26246700", 1617, "282.28650000", "445861.00909600", "0"], [1745146320000, "1579.35000000", "1580.00000000", "1577.20000000", "1578.15000000", "1314.17440000", 1745146379999, "2074663.28818900", 4730, "522.71540000", "825270.17133100", "0"], [1745146380000, "1578.16000000", "1578.29000000", "1572.01000000", "1572.87000000", "3384.60840000", 1745146439999, "5331338.32384900", 12489, "1173.85500000", "1849080.89910800", "0"], [1745146440000, "1572.87000000", "1573.00000000", "1569.00000000", "1573.00000000", "3047.22450000", 1745146499999, "4787473.68937700", 7530, "1120.13920000", "1759927.36251000", "0"], [1745146500000, "1572.99000000", "1574.83000000", "1572.99000000", "1574.50000000", "910.11230000", 1745146559999, "1432370.65191200", 2879, "565.11240000", "889389.66416500", "0"], [1745146560000, "1574.49000000", "1575.33000000", "1574.20000000", "1575.17000000", "605.79420000", 1745146619999, "953990.23468100", 1603, "428.23350000", "674366.44166400", "0"], [1745146620000, "1575.17000000", "1576.19000000", "1573.08000000", "1575.91000000", "759.33540000", 1745146679999, "1195731.43063600", 5879, "411.92040000", "648685.75274400", "0"], [1745146680000, "1575.91000000", "1576.40000000", "1572.43000000", "1573.50000000", "7518.63920000", 1745146739999, "11831091.01411500", 4973, "4706.32050000", "7403583.19339400", "0"], [1745146740000, "1573.50000000", "1574.53000000", "1572.95000000", "1574.53000000", "1876.21130000", 1745146799999, "2952089.16476700", 2425, "891.55870000", "1402631.09164800", "0"], [1745146800000, "1574.53000000", "1574.90000000", "1573.12000000", "1573.94000000", "1275.68600000", 1745146859999, "2008043.94009600", 2997, "389.10290000", "612523.56332400", "0"], [1745146860000, "1573.94000000", "1574.52000000", "1573.56000000", "1573.70000000", "250.08310000", 1745146919999, "393642.54816400", 1599, "160.08500000", "251986.61025500", "0"], [1745146920000, "1573.69000000", "1574.07000000", "1573.13000000", "1574.07000000", "343.34280000", 1745146979999, "540307.15260700", 1441, "233.82140000", "367964.00311300", "0"], [1745146980000, "1574.06000000", "1574.72000000", "1573.89000000", "1574.22000000", "469.78450000", 1745147039999, "739489.97952400", 1563, "368.30450000", "579736.19058700", "0"], [1745147040000, "1574.21000000", "1575.71000000", "1573.61000000", "1575.70000000", "266.79960000", 1745147099999, "420039.06129500", 1837, "202.42430000", "318696.41145700", "0"], [1745147100000, "1575.70000000", "1575.71000000", "1574.40000000", "1574.94000000", "418.27900000", 1745147159999, "658915.24789600", 1164, "326.24010000", "513924.85581900", "0"], [1745147160000, "1574.94000000", "1575.13000000", "1573.97000000", "1573.97000000", "143.27010000", 1745147219999, "225596.58985300", 1175, "44.46460000", "70013.38808000", "0"], [1745147220000, "1573.98000000", "1575.13000000", "1573.91000000", "1575.12000000", "122.06630000", 1745147279999, "192177.84470300", 1060, "90.22580000", "142045.91403200", "0"], [1745147280000, "1575.12000000", "1575.80000000", "1574.61000000", "1575.70000000", "285.70730000", 1745147339999, "450093.66181000", 1337, "216.42790000", "340963.90339200", "0"], [1745147340000, "1575.70000000", "1576.00000000", "1575.60000000", "1575.99000000", "230.73810000", 1745147399999, "363603.37179400", 709, "144.68720000", "228001.96599200", "0"], [1745147400000, "1575.99000000", "1576.00000000", "1574.76000000", "1574.76000000", "96.61560000", 1745147459999, "152197.84599500", 671, "39.47790000", "62185.14784600", "0"], [1745147460000, "1574.75000000", "1576.00000000", "1574.51000000", "1575.99000000", "106.41900000", 1745147519999, "167648.03843100", 1164, "74.79140000", "117825.64514200", "0"], [1745147520000, "1576.00000000", "1577.59000000", "1576.00000000", "1577.59000000", "245.76030000", 1745147579999, "387541.89872400", 1538, "181.36540000", "285971.50158700", "0"], [1745147580000, "1577.59000000", "1579.39000000", "1577.59000000", "1579.25000000", "658.98450000", 1745147639999, "1040072.84500100", 2158, "437.98990000", "691259.50121200", "0"], [1745147640000, "1579.26000000", "1579.99000000", "1578.70000000", "1579.01000000", "274.68420000", 1745147699999, "433858.75418100", 1876, "159.88000000", "252537.72605000", "0"], [1745147700000, "1579.02000000", "1579.03000000", "1577.64000000", "1578.14000000", "601.61120000", 1745147759999, "949516.32244500", 1747, "397.44990000", "627315.80841800", "0"], [1745147760000, "1578.14000000", "1578.15000000", "1576.72000000", "1577.00000000", "185.41180000", 1745147819999, "292445.98668400", 1781, "78.85520000", "124370.48692800", "0"], [1745147820000, "1576.99000000", "1577.50000000", "1576.14000000", "1577.39000000", "205.16290000", 1745147879999, "323503.48726800", 1425, "86.62900000", "136600.54769300", "0"], [1745147880000, "1577.40000000", "1577.94000000", "1577.11000000", "1577.12000000", "191.54380000", 1745147939999, "302164.08793600", 1231, "69.25780000", "109250.07760900", "0"], [1745147940000, "1577.11000000", "1577.57000000", "1577.05000000", "1577.06000000", "99.20240000", 1745147999999, "156470.11742100", 560, "63.73550000", "100526.50338700", "0"], [1745148000000, "1577.05000000", "1577.06000000", "1576.13000000", "1576.20000000", "247.80580000", 1745148059999, "390668.42862700", 1559, "113.57320000", "179031.66334900", "0"], [1745148060000, "1576.21000000", "1577.07000000", "1575.87000000", "1576.46000000", "203.58860000", 1745148119999, "320951.88762300", 1099, "126.56710000", "199510.82689000", "0"], [1745148120000, "1576.47000000", "1577.13000000", "1575.12000000", "1575.12000000", "468.97460000", 1745148179999, "739099.54191800", 1422, "122.92990000", "193783.08654600", "0"], [1745148180000, "1575.13000000", "1575.38000000", "1574.00000000", "1574.45000000", "372.13550000", 1745148239999, "585960.53557100", 2031, "159.93720000", "251819.71423800", "0"], [1745148240000, "1574.44000000", "1574.44000000", "1572.41000000", "1573.32000000", "731.39600000", 1745148299999, "1150621.42262500", 4733, "428.75990000", "674401.52227500", "0"], [1745148300000, "1573.31000000", "1574.13000000", "1573.10000000", "1573.61000000", "246.21630000", 1745148359999, "387460.05520400", 4173, "108.09870000", "170103.91857800", "0"], [1745148360000, "1573.61000000", "1574.16000000", "1571.60000000", "1573.53000000", "526.38170000", 1745148419999, "827813.58714000", 4508, "333.55820000", "524546.89549400", "0"], [1745148420000, "1573.53000000", "1574.99000000", "1573.53000000", "1574.58000000", "238.50900000", 1745148479999, "375490.24462000", 2360, "144.15690000", "226924.61701400", "0"], [1745148480000, "1574.58000000", "1574.58000000", "1572.28000000", "1573.12000000", "341.03860000", 1745148539999, "536428.49241200", 3740, "138.57880000", "217941.00922600", "0"], [1745148540000, "1573.11000000", "1573.59000000", "1572.30000000", "1572.98000000", "247.34920000", 1745148599999, "389065.18775800", 3158, "92.45140000", "145402.59100300", "0"], [1745148600000, "1572.99000000", "1573.30000000", "1570.77000000", "1571.00000000", "462.02880000", 1745148659999, "726233.65898400", 4557, "147.23150000", "231437.62779400", "0"], [1745148660000, "1571.00000000", "1571.99000000", "1568.71000000", "1570.70000000", "1162.19540000", 1745148719999, "1824711.63913000", 7565, "250.55360000", "393349.99004200", "0"], [1745148720000, "1570.70000000", "1571.60000000", "1570.33000000", "1571.43000000", "127.23830000", 1745148779999, "199875.26040800", 2626, "76.59540000", "120317.64665700", "0"], [1745148780000, "1571.43000000", "1572.83000000", "1571.31000000", "1572.70000000", "231.14550000", 1745148839999, "363404.37289500", 2401, "111.67930000", "175573.55070200", "0"], [1745148840000, "1572.70000000", "1573.78000000", "1572.61000000", "1573.68000000", "199.59830000", 1745148899999, "314031.07447300", 2390, "129.96060000", "204480.13546900", "0"], [1745148900000, "1573.68000000", "1573.99000000", "1573.30000000", "1573.32000000", "82.84590000", 1745148959999, "130382.00964500", 1145, "34.44120000", "54201.76925600", "0"], [1745148960000, "1573.32000000", "1574.70000000", "1573.32000000", "1574.38000000", "213.58200000", 1745149019999, "336187.74086900", 2696, "154.63050000", "243376.64891800", "0"], [1745149020000, "1574.39000000", "1574.53000000", "1572.46000000", "1572.57000000", "274.36900000", 1745149079999, "431803.61472500", 1959, "95.45070000", "150225.06267900", "0"], [1745149080000, "1572.57000000", "1573.34000000", "1571.99000000", "1572.50000000", "1979.31480000", 1745149139999, "3112033.61612200", 3172, "1165.99100000", "1833029.51471200", "0"], [1745149140000, "1572.50000000", "1572.98000000", "1571.67000000", "1572.25000000", "312.97890000", 1745149199999, "492095.39065600", 2418, "196.24780000", "308535.79722600", "0"], [1745149200000, "1572.25000000", "1572.50000000", "1570.10000000", "1570.70000000", "215.14730000", 1745149259999, "338008.17049400", 3664, "54.77540000", "86043.53506100", "0"], [1745149260000, "1570.70000000", "1571.11000000", "1570.60000000", "1571.11000000", "179.00100000", 1745149319999, "281189.71124200", 1840, "84.60370000", "132900.28214400", "0"], [1745149320000, "1571.11000000", "1571.84000000", "1571.10000000", "1571.42000000", "97.48740000", 1745149379999, "153194.55043800", 1390, "60.84420000", "95604.89758300", "0"], [1745149380000, "1571.41000000", "1571.41000000", "1570.61000000", "1570.90000000", "191.06760000", 1745149439999, "300128.94759900", 1375, "146.08680000", "229466.39951700", "0"], [1745149440000, "1570.91000000", "1571.30000000", "1570.19000000", "1570.29000000", "320.48280000", 1745149499999, "503422.88821300", 1812, "75.40970000", "118463.24930300", "0"], [1745149500000, "1570.30000000", "1570.78000000", "1565.59000000", "1565.59000000", "1549.18890000", 1745149559999, "2428053.35070100", 7124, "503.35410000", "788772.06086900", "0"], [1745149560000, "1565.60000000", "1568.09000000", "1565.60000000", "1567.11000000", "517.99350000", 1745149619999, "811821.30406200", 6984, "217.04730000", "340103.99976900", "0"], [1745149620000, "1567.11000000", "1569.10000000", "1566.81000000", "1568.15000000", "320.04630000", 1745149679999, "501729.09574800", 3535, "182.39820000", "285940.51596700", "0"], [1745149680000, "1568.14000000", "1569.30000000", "1567.50000000", "1568.38000000", "663.93890000", 1745149739999, "1041081.28045000", 3504, "153.26500000", "240380.50314200", "0"], [1745149740000, "1568.38000000", "1569.03000000", "1567.94000000", "1568.01000000", "756.93170000", 1745149799999, "1187248.39343400", 3339, "622.07430000", "975728.48674000", "0"], [1745149800000, "1568.01000000", "1568.01000000", "1567.09000000", "1567.90000000", "183.70930000", 1745149859999, "287964.74424400", 2586, "117.61410000", "184350.03960700", "0"], [1745149860000, "1567.90000000", "1568.97000000", "1567.90000000", "1568.56000000", "133.43270000", 1745149919999, "209292.11103800", 2527, "86.11190000", "135064.03106800", "0"], [1745149920000, "1568.55000000", "1568.77000000", "1567.79000000", "1568.77000000", "226.57430000", 1745149979999, "355298.95111600", 1529, "151.73320000", "237935.34232000", "0"], [1745149980000, "1568.76000000", "1569.48000000", "1568.31000000", "1568.40000000", "549.46700000", 1745150039999, "862198.35914800", 1939, "468.09230000", "734531.11930000", "0"], [1745150040000, "1568.40000000", "1569.90000000", "1567.87000000", "1569.73000000", "327.50680000", 1745150099999, "513828.21068300", 2304, "182.44860000", "286252.35238600", "0"], [1745150100000, "1569.74000000", "1571.90000000", "1569.74000000", "1571.16000000", "392.85780000", 1745150159999, "617189.77061000", 2696, "288.77130000", "453680.82944300", "0"], [1745150160000, "1571.15000000", "1572.34000000", "1571.10000000", "1572.28000000", "189.48300000", 1745150219999, "297750.18637000", 2365, "159.33330000", "250365.23453000", "0"], [1745150220000, "1572.28000000", "1572.50000000", "1571.72000000", "1572.21000000", "110.23650000", 1745150279999, "173308.95485100", 1862, "46.23500000", "72689.10808200", "0"], [1745150280000, "1572.21000000", "1572.38000000", "1571.86000000", "1572.00000000", "272.80720000", 1745150339999, "428868.34202000", 1559, "103.38120000", "162516.41900200", "0"], [1745150340000, "1572.00000000", "1572.90000000", "1571.97000000", "1572.62000000", "184.39650000", 1745150399999, "289957.49173000", 1425, "123.52810000", "194240.87044800", "0"], [1745150400000, "1572.61000000", "1572.61000000", "1571.36000000", "1571.59000000", "389.76510000", 1745150459999, "612608.71503000", 2570, "228.75190000", "359528.90424200", "0"], [1745150460000, "1571.60000000", "1572.88000000", "1571.30000000", "1572.88000000", "127.32450000", 1745150519999, "200153.54983500", 1534, "106.08720000", "166769.35870600", "0"], [1745150520000, "1572.87000000", "1573.86000000", "1572.51000000", "1573.21000000", "537.94820000", 1745150579999, "846278.16848200", 3751, "267.73650000", "421211.00987800", "0"], [1745150580000, "1573.21000000", "1574.36000000", "1573.17000000", "1574.36000000", "200.30410000", 1745150639999, "315250.26862300", 1936, "152.84870000", "240557.85397200", "0"], [1745150640000, "1574.35000000", "1575.50000000", "1574.10000000", "1575.50000000", "499.26420000", 1745150699999, "786243.53313000", 3867, "384.88630000", "606116.56083900", "0"], [1745150700000, "1575.50000000", "1575.50000000", "1574.12000000", "1574.65000000", "159.09710000", 1745150759999, "250485.96241700", 1634, "80.54250000", "126808.70718300", "0"], [1745150760000, "1574.65000000", "1576.60000000", "1574.65000000", "1576.51000000", "183.29680000", 1745150819999, "288902.07190600", 3603, "117.85370000", "185747.40006100", "0"], [1745150820000, "1576.51000000", "1577.03000000", "1576.01000000", "1576.82000000", "150.16490000", 1745150879999, "236733.88697100", 1908, "101.07700000", "159340.97720900", "0"], [1745150880000, "1576.82000000", "1576.90000000", "1575.30000000", "1575.42000000", "124.11130000", 1745150939999, "195612.76410500", 1902, "58.87330000", "92777.26661600", "0"], [1745150940000, "1575.43000000", "1575.88000000", "1574.79000000", "1574.79000000", "86.24780000", 1745150999999, "135881.82574300", 1741, "50.11390000", "78952.89353200", "0"], [1745151000000, "1574.79000000", "1575.76000000", "1574.19000000", "1575.11000000", "302.01790000", 1745151059999, "475659.57514000", 2624, "225.07570000", "354488.43973600", "0"], [1745151060000, "1575.11000000", "1575.11000000", "1574.41000000", "1574.96000000", "194.38410000", 1745151119999, "306133.73443300", 1489, "104.84600000", "165112.59489500", "0"], [1745151120000, "1574.95000000", "1576.49000000", "1574.80000000", "1576.10000000", "149.58390000", 1745151179999, "235692.41176100", 2438, "116.61190000", "183737.14677800", "0"], [1745151180000, "1576.10000000", "1576.96000000", "1575.86000000", "1576.31000000", "202.96220000", 1745151239999, "319967.91821800", 2187, "85.33810000", "134522.25117700", "0"], [1745151240000, "1576.31000000", "1576.90000000", "1576.30000000", "1576.79000000", "229.56030000", 1745151299999, "361921.24952100", 2021, "98.38690000", "155105.58023900", "0"], [1745151300000, "1576.80000000", "1576.90000000", "1575.50000000", "1575.65000000", "171.92070000", 1745151359999, "270934.26606000", 1373, "77.58690000", "122260.21480600", "0"], [1745151360000, "1575.65000000", "1575.95000000", "1575.51000000", "1575.51000000", "109.49090000", 1745151419999, "172521.05253200", 1085, "93.05950000", "146630.55863700", "0"], [1745151420000, "1575.51000000", "1575.57000000", "1574.31000000", "1575.23000000", "420.34510000", 1745151479999, "662006.91841500", 2036, "119.26550000", "187826.29973900", "0"], [1745151480000, "1575.22000000", "1575.94000000", "1575.00000000", "1575.93000000", "151.05110000", 1745151539999, "237980.64902300", 1346, "116.33660000", "183289.35709600", "0"], [1745151540000, "1575.94000000", "1576.64000000", "1575.85000000", "1576.64000000", "165.59830000", 1745151599999, "260999.89376000", 1290, "111.50650000", "175746.76973600", "0"], [1745151600000, "1576.63000000", "1576.75000000", "1576.24000000", "1576.51000000", "97.43860000", 1745151659999, "153606.84110600", 1300, "40.60290000", "64003.55546600", "0"], [1745151660000, "1576.50000000", "1577.29000000", "1576.45000000", "1576.90000000", "156.80230000", 1745151719999, "247296.40627600", 1432, "95.01010000", "149843.32818700", "0"], [1745151720000, "1576.90000000", "1577.99000000", "1576.71000000", "1577.80000000", "189.30690000", 1745151779999, "298646.06462300", 2596, "81.66010000", "128811.25052200", "0"], [1745151780000, "1577.81000000", "1578.71000000", "1577.81000000", "1578.42000000", "413.42500000", 1745151839999, "652454.43599100", 2306, "268.91630000", "424385.61752200", "0"], [1745151840000, "1578.41000000", "1578.42000000", "1577.51000000", "1577.51000000", "94.06560000", 1745151899999, "148447.27924000", 1237, "43.21310000", "68195.42407100", "0"], [1745151900000, "1577.51000000", "1577.51000000", "1576.90000000", "1577.44000000", "177.69280000", 1745151959999, "280268.70959500", 1483, "116.58900000", "183889.66954600", "0"], [1745151960000, "1577.44000000", "1578.30000000", "1577.44000000", "1578.14000000", "218.03490000", 1745152019999, "344046.39089500", 1847, "181.46870000", "286345.41969900", "0"], [1745152020000, "1578.14000000", "1578.15000000", "1577.21000000", "1577.80000000", "127.18500000", 1745152079999, "200681.03076200", 1798, "36.07290000", "56910.84684600", "0"], [1745152080000, "1577.80000000", "1578.46000000", "1577.61000000", "1578.00000000", "398.11620000", 1745152139999, "628228.62939200", 1514, "334.82930000", "528349.33914300", "0"], [1745152140000, "1578.00000000", "1578.00000000", "1577.21000000", "1577.32000000", "99.80650000", 1745152199999, "157452.92513700", 1161, "62.28420000", "98254.35055500", "0"], [1745152200000, "1577.31000000", "1577.32000000", "1576.42000000", "1576.81000000", "142.60160000", 1745152259999, "224865.99257600", 1239, "32.68550000", "51535.85761600", "0"], [1745152260000, "1576.81000000", "1577.31000000", "1576.50000000", "1577.31000000", "175.31050000", 1745152319999, "276437.52320000", 1240, "113.14060000", "178393.68900600", "0"], [1745152320000, "1577.31000000", "1577.49000000", "1576.81000000", "1577.48000000", "72.36700000", 1745152379999, "114135.72394400", 915, "53.09230000", "83735.26889200", "0"], [1745152380000, "1577.49000000", "1578.49000000", "1577.49000000", "1577.95000000", "312.49200000", 1745152439999, "493159.31434900", 1997, "175.23570000", "276548.73688900", "0"], [1745152440000, "1577.95000000", "1579.09000000", "1577.95000000", "1579.09000000", "93.63190000", 1745152499999, "147804.62086100", 1789, "69.73900000", "110088.24238700", "0"], [1745152500000, "1579.09000000", "1579.30000000", "1578.90000000", "1579.15000000", "141.41320000", 1745152559999, "223293.92465800", 1067, "108.38290000", "171134.91205100", "0"], [1745152560000, "1579.15000000", "1579.15000000", "1578.28000000", "1578.46000000", "96.35670000", 1745152619999, "152112.56891300", 2101, "49.33000000", "77869.36032200", "0"], [1745152620000, "1578.46000000", "1579.70000000", "1578.36000000", "1579.40000000", "89.34220000", 1745152679999, "141082.27847300", 1553, "45.38200000", "71659.48483800", "0"], [1745152680000, "1579.41000000", "1579.79000000", "1579.10000000", "1579.12000000", "136.82800000", 1745152739999, "216110.13132200", 1936, "62.63740000", "98933.68881500", "0"], [1745152740000, "1579.11000000", "1579.12000000", "1577.64000000", "1577.66000000", "248.16240000", 1745152799999, "391668.59434500", 1777, "23.90370000", "37722.31443100", "0"], [1745152800000, "1577.65000000", "1577.80000000", "1577.23000000", "1577.79000000", "102.89590000", 1745152859999, "162305.17412500", 830, "64.61660000", "101922.40813700", "0"], [1745152860000, "1577.80000000", "1577.81000000", "1577.14000000", "1577.17000000", "132.19820000", 1745152919999, "208539.16158800", 875, "77.33110000", "121992.53075800", "0"], [1745152920000, "1577.17000000", "1577.69000000", "1576.41000000", "1576.42000000", "188.24680000", 1745152979999, "296869.37964700", 1585, "123.33310000", "194513.49941500", "0"], [1745152980000, "1576.42000000", "1577.09000000", "1576.41000000", "1576.80000000", "58.79140000", 1745153039999, "92697.54531400", 863, "36.94960000", "58256.42635800", "0"], [1745153040000, "1576.79000000", "1577.49000000", "1576.72000000", "1576.73000000", "177.42770000", 1745153099999, "279802.33317000", 1434, "89.48070000", "141110.67253100", "0"], [1745153100000, "1576.73000000", "1576.73000000", "1576.20000000", "1576.70000000", "68.23680000", 1745153159999, "107575.83044600", 1541, "53.23320000", "83921.32523900", "0"], [1745153160000, "1576.71000000", "1576.97000000", "1576.70000000", "1576.92000000", "72.01190000", 1745153219999, "113544.43461800", 629, "48.17160000", "75954.14927200", "0"], [1745153220000, "1576.93000000", "1576.93000000", "1576.15000000", "1576.15000000", "55.46000000", 1745153279999, "87425.96621300", 902, "23.60330000", "37207.89276600", "0"], [1745153280000, "1576.16000000", "1576.16000000", "1575.69000000", "1575.90000000", "107.33520000", 1745153339999, "169141.11415900", 1292, "70.29890000", "110772.13677300", "0"], [1745153340000, "1575.90000000", "1576.30000000", "1575.58000000", "1575.80000000", "64.86420000", 1745153399999, "102221.90872900", 1152, "38.24880000", "60277.32471000", "0"], [1745153400000, "1575.80000000", "1576.30000000", "1575.21000000", "1575.21000000", "50.64030000", 1745153459999, "79797.92060100", 1200, "35.16950000", "55418.66683100", "0"], [1745153460000, "1575.21000000", "1576.08000000", "1575.20000000", "1575.99000000", "109.60460000", 1745153519999, "172706.83206000", 1173, "76.81870000", "121035.88194600", "0"], [1745153520000, "1575.99000000", "1576.40000000", "1575.70000000", "1576.40000000", "53.26000000", 1745153579999, "83930.76208200", 825, "35.07930000", "55279.51064800", "0"], [1745153580000, "1576.40000000", "1576.40000000", "1575.53000000", "1575.53000000", "57.08800000", 1745153639999, "89968.73547100", 670, "19.47530000", "30694.76516500", "0"], [1745153640000, "1575.53000000", "1575.69000000", "1575.21000000", "1575.69000000", "132.76580000", 1745153699999, "209161.94947000", 1359, "72.89300000", "114835.54740000", "0"], [1745153700000, "1575.69000000", "1576.09000000", "1575.50000000", "1575.95000000", "50.86930000", 1745153759999, "80159.19379600", 914, "34.63870000", "54582.71281200", "0"], [1745153760000, "1575.95000000", "1575.95000000", "1575.65000000", "1575.90000000", "44.64630000", 1745153819999, "70352.89083400", 635, "18.72560000", "29508.45648200", "0"], [1745153820000, "1575.90000000", "1576.14000000", "1575.86000000", "1575.86000000", "74.22550000", 1745153879999, "116975.85803500", 539, "53.31520000", "84022.27579700", "0"], [1745153880000, "1575.86000000", "1576.70000000", "1575.58000000", "1576.54000000", "123.93450000", 1745153939999, "195307.86346100", 1316, "53.81540000", "84810.10333000", "0"], [1745153940000, "1576.55000000", "1576.55000000", "1576.12000000", "1576.12000000", "46.54230000", 1745153999999, "73364.91568600", 1071, "22.87610000", "36059.23505400", "0"], [1745154000000, "1576.13000000", "1576.19000000", "1575.59000000", "1575.90000000", "97.23440000", 1745154059999, "153223.44027400", 1013, "78.91430000", "124351.81365600", "0"], [1745154060000, "1575.91000000", "1576.10000000", "1575.50000000", "1575.80000000", "130.25550000", 1745154119999, "205253.48063200", 1163, "93.07520000", "146662.43852800", "0"], [1745154120000, "1575.81000000", "1575.81000000", "1575.12000000", "1575.23000000", "50.06520000", 1745154179999, "78869.81868600", 719, "15.96800000", "25153.65369800", "0"], [1745154180000, "1575.23000000", "1576.29000000", "1575.23000000", "1576.29000000", "65.38790000", 1745154239999, "103030.66371800", 1195, "63.49270000", "100044.27233800", "0"], [1745154240000, "1576.29000000", "1576.87000000", "1576.29000000", "1576.71000000", "60.99610000", 1745154299999, "96175.66061100", 872, "46.34260000", "73070.70426900", "0"], [1745154300000, "1576.71000000", "1576.80000000", "1576.00000000", "1576.01000000", "66.71830000", 1745154359999, "105179.26361700", 830, "28.02850000", "44179.06146600", "0"], [1745154360000, "1576.01000000", "1576.01000000", "1574.29000000", "1574.92000000", "205.82550000", 1745154419999, "324143.60067900", 2291, "83.84260000", "132024.87350900", "0"], [1745154420000, "1574.93000000", "1575.04000000", "1574.51000000", "1574.52000000", "91.01050000", 1745154479999, "143325.54511000", 1136, "48.13650000", "75800.50835200", "0"], [1745154480000, "1574.52000000", "1574.90000000", "1574.12000000", "1574.32000000", "113.92140000", 1745154539999, "179373.51443400", 1787, "76.02300000", "119700.56434300", "0"], [1745154540000, "1574.32000000", "1574.32000000", "1574.31000000", "1574.31000000", "33.26530000", 1745154599999, "52370.14516600", 404, "25.07230000", "39471.82333600", "0"], [1745154600000, "1574.32000000", "1574.38000000", "1573.19000000", "1573.40000000", "282.22650000", 1745154659999, "444190.33523000", 1361, "124.16260000", "195437.13001400", "0"], [1745154660000, "1573.40000000", "1573.40000000", "1573.17000000", "1573.40000000", "36.54540000", 1745154719999, "57498.48629500", 605, "19.76970000", "31104.56614400", "0"], [1745154720000, "1573.40000000", "1573.40000000", "1572.25000000", "1572.29000000", "312.63700000", 1745154779999, "491663.16529300", 2003, "141.95170000", "223214.94583700", "0"], [1745154780000, "1572.29000000", "1572.86000000", "1572.29000000", "1572.30000000", "166.00400000", 1745154839999, "261043.50360900", 1423, "128.18700000", "201573.34501000", "0"], [1745154840000, "1572.31000000", "1573.12000000", "1571.94000000", "1573.11000000", "160.79910000", 1745154899999, "252836.21127500", 1463, "70.52980000", "110908.77358300", "0"], [1745154900000, "1573.11000000", "1573.12000000", "1572.00000000", "1572.20000000", "448.41690000", 1745154959999, "705061.68183500", 2148, "118.79170000", "186764.72738200", "0"], [1745154960000, "1572.20000000", "1572.92000000", "1571.62000000", "1571.81000000", "596.63490000", 1745155019999, "938044.73454500", 2263, "177.30210000", "278756.74588000", "0"], [1745155020000, "1571.81000000", "1573.30000000", "1571.81000000", "1573.30000000", "83.20180000", 1745155079999, "130847.59094100", 1300, "76.68120000", "120594.57840900", "0"], [1745155080000, "1573.30000000", "1573.70000000", "1572.52000000", "1572.52000000", "367.18940000", 1745155139999, "577640.99679900", 1378, "197.55180000", "310759.88339600", "0"], [1745155140000, "1572.52000000", "1572.52000000", "1571.12000000", "1571.75000000", "288.34550000", 1745155199999, "453188.77803200", 2129, "56.16660000", "88282.18160100", "0"], [1745155200000, "1571.75000000", "1573.11000000", "1571.74000000", "1573.11000000", "172.39010000", 1745155259999, "271107.47293500", 1204, "140.83830000", "221489.48946200", "0"], [1745155260000, "1573.11000000", "1574.07000000", "1573.11000000", "1573.81000000", "495.33420000", 1745155319999, "779497.14253300", 1968, "279.15900000", "439299.59449900", "0"], [1745155320000, "1573.82000000", "1573.99000000", "1573.20000000", "1573.63000000", "127.43060000", 1745155379999, "200512.93132800", 2483, "65.01310000", "102289.54190200", "0"], [1745155380000, "1573.63000000", "1573.86000000", "1573.54000000", "1573.71000000", "47.48960000", 1745155439999, "74729.50834800", 803, "42.12270000", "66283.92437600", "0"], [1745155440000, "1573.71000000", "1574.19000000", "1573.61000000", "1574.17000000", "103.60470000", 1745155499999, "163077.80405400", 906, "94.10480000", "148124.85564300", "0"], [1745155500000, "1574.17000000", "1574.64000000", "1573.89000000", "1574.61000000", "180.16560000", 1745155559999, "283625.02272100", 1546, "118.43510000", "186437.03352200", "0"], [1745155560000, "1574.62000000", "1575.29000000", "1574.11000000", "1575.01000000", "1642.04810000", 1745155619999, "2586143.73449100", 2059, "374.02970000", "589019.42539500", "0"], [1745155620000, "1575.01000000", "1575.66000000", "1575.00000000", "1575.65000000", "781.94340000", 1745155679999, "1231617.17031200", 1431, "755.17510000", "1189451.22834600", "0"], [1745155680000, "1575.66000000", "1576.91000000", "1575.43000000", "1576.09000000", "153.08660000", 1745155739999, "241277.30762700", 1719, "63.77000000", "100490.87697400", "0"], [1745155740000, "1576.09000000", "1576.49000000", "1576.09000000", "1576.30000000", "83.00760000", 1745155799999, "130839.16472400", 1139, "65.89360000", "103860.08810100", "0"], [1745155800000, "1576.30000000", "1576.49000000", "1575.49000000", "1575.79000000", "621.28930000", 1745155859999, "978998.72336200", 1062, "387.06490000", "609916.96701500", "0"], [1745155860000, "1575.79000000", "1576.14000000", "1575.78000000", "1576.02000000", "55.67740000", 1745155919999, "87743.19606900", 918, "46.72280000", "73630.52530500", "0"], [1745155920000, "1576.03000000", "1576.62000000", "1575.70000000", "1576.47000000", "87.95220000", 1745155979999, "138624.10361900", 1257, "67.87740000", "106979.01773100", "0"], [1745155980000, "1576.46000000", "1576.54000000", "1576.10000000", "1576.10000000", "104.76370000", 1745156039999, "165143.69673100", 1665, "57.01880000", "89881.01895200", "0"], [1745156040000, "1576.09000000", "1576.10000000", "1575.30000000", "1575.30000000", "97.14140000", 1745156099999, "153063.62297200", 748, "9.89430000", "15588.49954300", "0"], [1745156100000, "1575.31000000", "1576.51000000", "1575.30000000", "1576.51000000", "191.41050000", 1745156159999, "301601.96418800", 1328, "157.70460000", "248490.46159000", "0"], [1745156160000, "1576.51000000", "1577.03000000", "1576.31000000", "1576.97000000", "121.34480000", 1745156219999, "191311.55396400", 1088, "88.70150000", "139842.78167400", "0"], [1745156220000, "1576.98000000", "1579.40000000", "1576.98000000", "1579.02000000", "1371.08070000", 1745156279999, "2164547.12711000", 3185, "811.01770000", "1280200.25140300", "0"], [1745156280000, "1579.02000000", "1579.17000000", "1578.60000000", "1578.81000000", "797.62030000", 1745156339999, "1259410.52791200", 1141, "202.31490000", "319424.29030900", "0"], [1745156340000, "1578.81000000", "1579.48000000", "1578.71000000", "1579.21000000", "219.46690000", 1745156399999, "346544.62836800", 1308, "182.64890000", "288402.61835900", "0"], [1745156400000, "1579.20000000", "1581.40000000", "1579.09000000", "1581.01000000", "488.36740000", 1745156459999, "771859.84215700", 4817, "297.92590000", "470803.80566700", "0"], [1745156460000, "1581.01000000", "1581.15000000", "1579.91000000", "1580.15000000", "176.20590000", 1745156519999, "278515.84528500", 2189, "108.91830000", "172158.74314900", "0"], [1745156520000, "1580.16000000", "1580.38000000", "1579.91000000", "1579.91000000", "130.64160000", 1745156579999, "206425.95297100", 1013, "36.80770000", "58161.22132400", "0"], [1745156580000, "1579.91000000", "1579.91000000", "1578.75000000", "1578.76000000", "193.92800000", 1745156639999, "306248.24423100", 1387, "79.96480000", "126276.12310900", "0"], [1745156640000, "1578.76000000", "1579.15000000", "1578.76000000", "1579.11000000", "56.03450000", 1745156699999, "88473.45107900", 633, "50.01180000", "78962.88301700", "0"], [1745156700000, "1579.11000000", "1579.33000000", "1578.60000000", "1578.75000000", "109.97010000", 1745156759999, "173636.68089200", 1208, "99.82580000", "157618.34099000", "0"], [1745156760000, "1578.74000000", "1578.74000000", "1577.64000000", "1578.11000000", "176.66700000", 1745156819999, "278790.80765300", 2371, "103.32100000", "163038.05910200", "0"], [1745156820000, "1578.11000000", "1578.39000000", "1577.50000000", "1577.99000000", "106.91550000", 1745156879999, "168707.19295100", 1687, "68.29180000", "107761.36148400", "0"], [1745156880000, "1577.99000000", "1578.00000000", "1577.72000000", "1577.81000000", "55.30900000", 1745156939999, "87269.81083200", 863, "42.05850000", "66361.09376200", "0"], [1745156940000, "1577.81000000", "1577.81000000", "1577.13000000", "1577.14000000", "113.73830000", 1745156999999, "179414.53046600", 1790, "52.29670000", "82489.72379100", "0"], [1745157000000, "1577.13000000", "1577.26000000", "1576.91000000", "1577.26000000", "56.63130000", 1745157059999, "89310.46241700", 911, "31.67240000", "49948.14276100", "0"], [1745157060000, "1577.25000000", "1577.25000000", "1576.83000000", "1576.84000000", "96.59030000", 1745157119999, "152320.97308700", 860, "72.62960000", "114532.71892000", "0"], [1745157120000, "1576.84000000", "1577.23000000", "1576.70000000", "1577.22000000", "112.76490000", 1745157179999, "177810.91824000", 1020, "97.26060000", "153363.64085500", "0"], [1745157180000, "1577.23000000", "1577.45000000", "1577.01000000", "1577.04000000", "62.02260000", 1745157239999, "97823.30044300", 770, "43.69650000", "68917.11853800", "0"], [1745157240000, "1577.05000000", "1577.28000000", "1577.04000000", "1577.28000000", "83.87820000", 1745157299999, "132291.35956200", 455, "79.73490000", "125756.29462900", "0"], [1745157300000, "1577.27000000", "1578.34000000", "1577.27000000", "1578.26000000", "168.02670000", 1745157359999, "265076.35325000", 1541, "153.33760000", "241898.04050400", "0"], [1745157360000, "1578.26000000", "1579.15000000", "1578.26000000", "1579.14000000", "186.35670000", 1745157419999, "294191.57220400", 1191, "165.62630000", "261463.40465100", "0"], [1745157420000, "1579.14000000", "1579.14000000", "1578.50000000", "1578.51000000", "130.33800000", 1745157479999, "205772.57124600", 1346, "79.02730000", "124755.13614800", "0"], [1745157480000, "1578.52000000", "1578.62000000", "1577.64000000", "1577.82000000", "161.23340000", 1745157539999, "254437.20057700", 1726, "98.75010000", "155834.13020700", "0"], [1745157540000, "1577.81000000", "1577.82000000", "1577.50000000", "1577.51000000", "42.25930000", 1745157599999, "66673.18631500", 361, "7.86260000", "12404.05186800", "0"], [1745157600000, "1577.50000000", "1577.98000000", "1577.00000000", "1577.01000000", "114.59680000", 1745157659999, "180770.44474100", 1281, "69.59380000", "109780.64931300", "0"], [1745157660000, "1577.00000000", "1577.49000000", "1576.62000000", "1576.71000000", "180.49730000", 1745157719999, "284649.79296500", 1511, "82.29900000", "129778.66547600", "0"], [1745157720000, "1576.71000000", "1577.00000000", "1576.71000000", "1577.00000000", "40.77360000", 1745157779999, "64294.94944600", 758, "38.46250000", "60650.60042700", "0"], [1745157780000, "1576.99000000", "1578.15000000", "1576.99000000", "1578.15000000", "75.27270000", 1745157839999, "118738.16144900", 1445, "63.94840000", "100871.47447000", "0"], [1745157840000, "1578.15000000", "1578.15000000", "1577.13000000", "1577.29000000", "107.68420000", 1745157899999, "169886.96140200", 1108, "71.78270000", "113235.14546600", "0"], [1745157900000, "1577.29000000", "1578.00000000", "1577.29000000", "1577.82000000", "68.69490000", 1745157959999, "108382.54140000", 944, "59.49270000", "93861.71504200", "0"], [1745157960000, "1577.82000000", "1579.40000000", "1577.82000000", "1579.40000000", "207.39310000", 1745158019999, "327426.77008300", 1453, "202.35990000", "319482.48219600", "0"], [1745158020000, "1579.40000000", "1580.00000000", "1579.40000000", "1579.96000000", "119.25940000", 1745158079999, "188401.94831200", 1360, "76.30870000", "120549.30661100", "0"], [1745158080000, "1579.96000000", "1580.50000000", "1578.80000000", "1578.81000000", "141.42670000", 1745158139999, "223430.47734700", 2022, "85.61120000", "135252.36759500", "0"], [1745158140000, "1578.81000000", "1579.18000000", "1578.70000000", "1579.14000000", "91.72330000", 1745158199999, "144832.51961900", 1514, "59.25080000", "93555.75209600", "0"], [1745158200000, "1579.15000000", "1579.50000000", "1578.30000000", "1579.50000000", "129.91730000", 1745158259999, "205107.21624800", 1955, "102.71880000", "162164.93273600", "0"], [1745158260000, "1579.49000000", "1580.30000000", "1578.94000000", "1580.30000000", "145.03290000", 1745158319999, "229093.97894400", 1551, "109.67010000", "173245.49227400", "0"], [1745158320000, "1580.29000000", "1582.36000000", "1580.29000000", "1582.00000000", "359.71310000", 1745158379999, "568937.40356600", 3684, "245.97530000", "389018.07486700", "0"], [1745158380000, "1582.00000000", "1584.04000000", "1582.00000000", "1582.10000000", "508.97430000", 1745158439999, "805662.10903900", 5864, "311.73240000", "493419.56892200", "0"], [1745158440000, "1582.09000000", "1582.09000000", "1580.67000000", "1580.67000000", "276.19110000", 1745158499999, "436774.59886400", 2435, "109.39750000", "173005.84591600", "0"], [1745158500000, "1580.68000000", "1580.68000000", "1578.70000000", "1578.81000000", "481.31220000", 1745158559999, "760237.29497100", 1809, "153.93650000", "243100.80298300", "0"], [1745158560000, "1578.81000000", "1579.57000000", "1578.80000000", "1579.52000000", "190.97030000", 1745158619999, "301576.33526400", 2457, "126.76730000", "200176.99505500", "0"], [1745158620000, "1579.52000000", "1580.78000000", "1579.51000000", "1579.60000000", "158.31130000", 1745158679999, "250143.98525800", 2946, "95.43330000", "150776.72459400", "0"], [1745158680000, "1579.60000000", "1580.16000000", "1579.41000000", "1579.85000000", "97.28030000", 1745158739999, "153690.19889100", 1736, "76.73240000", "121227.63668500", "0"], [1745158740000, "1579.85000000", "1580.40000000", "1579.14000000", "1579.51000000", "73.08670000", 1745158799999, "115467.94847400", 1916, "46.76180000", "73870.36134600", "0"], [1745158800000, "1579.52000000", "1579.52000000", "1578.57000000", "1579.14000000", "291.86750000", 1745158859999, "460880.78703100", 1604, "87.04110000", "137439.42364600", "0"], [1745158860000, "1579.14000000", "1579.47000000", "1576.63000000", "1576.91000000", "434.20060000", 1745158919999, "685108.71849800", 2642, "91.61610000", "144538.45210300", "0"], [1745158920000, "1576.91000000", "1577.36000000", "1576.60000000", "1577.35000000", "140.53310000", 1745158979999, "221627.58305400", 2099, "78.73760000", "124173.00165400", "0"], [1745158980000, "1577.36000000", "1577.88000000", "1576.90000000", "1577.72000000", "115.52030000", 1745159039999, "182221.56937100", 1466, "67.36330000", "106265.90712900", "0"], [1745159040000, "1577.73000000", "1577.73000000", "1576.80000000", "1577.26000000", "136.23240000", 1745159099999, "214876.25264000", 1701, "67.94800000", "107172.92348000", "0"], [1745159100000, "1577.26000000", "1577.50000000", "1576.81000000", "1577.24000000", "122.19740000", 1745159159999, "192730.67338000", 1963, "86.25930000", "136047.97478400", "0"], [1745159160000, "1577.25000000", "1577.52000000", "1577.00000000", "1577.52000000", "156.89010000", 1745159219999, "247452.64960300", 1114, "118.82270000", "187413.84666500", "0"], [1745159220000, "1577.52000000", "1577.52000000", "1576.76000000", "1577.13000000", "94.97860000", 1745159279999, "149785.71626500", 1227, "49.90000000", "78693.17948200", "0"], [1745159280000, "1577.14000000", "1578.59000000", "1577.13000000", "1578.59000000", "71.84420000", 1745159339999, "113355.93042000", 1431, "60.69810000", "95769.05339300", "0"], [1745159340000, "1578.58000000", "1579.15000000", "1578.51000000", "1578.69000000", "126.24970000", 1745159399999, "199316.35538500", 1775, "80.20250000", "126612.08348700", "0"], [1745159400000, "1578.69000000", "1580.38000000", "1578.69000000", "1579.84000000", "360.78870000", 1745159459999, "569912.79163800", 3111, "229.92420000", "363169.38296400", "0"], [1745159460000, "1579.83000000", "1580.30000000", "1579.47000000", "1580.00000000", "86.64330000", 1745159519999, "136891.92469800", 1506, "39.43340000", "62298.88466300", "0"], [1745159520000, "1579.99000000", "1580.00000000", "1579.14000000", "1579.71000000", "123.90550000", 1745159579999, "195716.45879900", 2103, "83.74180000", "132274.51882100", "0"], [1745159580000, "1579.71000000", "1581.84000000", "1579.48000000", "1581.84000000", "265.80790000", 1745159639999, "420128.63597400", 3488, "202.06980000", "319415.38911000", "0"], [1745159640000, "1581.83000000", "1582.40000000", "1581.80000000", "1582.06000000", "314.51050000", 1745159699999, "497582.56385400", 2817, "188.21010000", "297753.29130600", "0"], [1745159700000, "1582.06000000", "1582.06000000", "1580.47000000", "1581.25000000", "220.00030000", 1745159759999, "347820.47844100", 2394, "135.64810000", "214442.48436300", "0"], [1745159760000, "1581.25000000", "1581.29000000", "1580.49000000", "1580.69000000", "61.03350000", 1745159819999, "96481.84731000", 1520, "26.44480000", "41802.48892800", "0"], [1745159820000, "1580.69000000", "1581.68000000", "1580.69000000", "1581.16000000", "157.96730000", 1745159879999, "249762.98795400", 2005, "119.04170000", "188210.78522600", "0"], [1745159880000, "1581.15000000", "1581.15000000", "1580.15000000", "1580.20000000", "113.52530000", 1745159939999, "179434.58644800", 1414, "36.29880000", "57376.50677600", "0"], [1745159940000, "1580.19000000", "1581.22000000", "1580.19000000", "1581.01000000", "131.63310000", 1745159999999, "208070.57346800", 1335, "99.73230000", "157634.70914500", "0"], [1745160000000, "1581.01000000", "1581.52000000", "1580.72000000", "1581.09000000", "155.76560000", 1745160059999, "246282.74064000", 1398, "133.89830000", "211705.39405500", "0"], [1745160060000, "1581.10000000", "1581.50000000", "1580.90000000", "1581.09000000", "120.71120000", 1745160119999, "190875.37722300", 1524, "99.08120000", "156671.85392900", "0"], [1745160120000, "1581.09000000", "1581.09000000", "1580.19000000", "1580.40000000", "182.91250000", 1745160179999, "289145.16065600", 918, "27.04130000", "42750.59522300", "0"], [1745160180000, "1580.40000000", "1580.66000000", "1580.30000000", "1580.56000000", "80.37080000", 1745160239999, "127020.92217300", 498, "49.51530000", "78252.91201900", "0"], [1745160240000, "1580.56000000", "1580.57000000", "1579.91000000", "1579.99000000", "104.60810000", 1745160299999, "165296.49888100", 1082, "27.70340000", "43777.44816500", "0"], [1745160300000, "1579.99000000", "1580.40000000", "1579.99000000", "1580.19000000", "54.81490000", 1745160359999, "86621.25697000", 954, "37.69770000", "59570.06246100", "0"], [1745160360000, "1580.20000000", "1580.20000000", "1579.26000000", "1579.40000000", "144.23100000", 1745160419999, "227836.76338200", 1557, "30.26170000", "47798.82817400", "0"], [1745160420000, "1579.40000000", "1579.79000000", "1579.31000000", "1579.79000000", "61.67640000", 1745160479999, "97422.00967400", 673, "49.00790000", "77409.50503200", "0"], [1745160480000, "1579.79000000", "1580.20000000", "1579.73000000", "1580.19000000", "51.23290000", 1745160539999, "80950.08059800", 870, "36.10460000", "57046.11945900", "0"], [1745160540000, "1580.20000000", "1580.60000000", "1580.20000000", "1580.26000000", "33.42170000", 1745160599999, "52821.15197100", 846, "17.44000000", "27562.21806700", "0"], [1745160600000, "1580.25000000", "1580.26000000", "1579.50000000", "1579.82000000", "64.48360000", 1745160659999, "101877.19952700", 1131, "33.46740000", "52867.26457400", "0"], [1745160660000, "1579.82000000", "1579.82000000", "1579.44000000", "1579.62000000", "127.23830000", 1745160719999, "200983.91331100", 652, "55.21970000", "87217.59031400", "0"], [1745160720000, "1579.62000000", "1579.74000000", "1579.62000000", "1579.74000000", "51.14540000", 1745160779999, "80791.14371400", 558, "27.29430000", "43115.40238300", "0"], [1745160780000, "1579.74000000", "1581.39000000", "1579.74000000", "1581.38000000", "111.60450000", 1745160839999, "176423.99522700", 1795, "97.87920000", "154724.61339100", "0"], [1745160840000, "1581.38000000", "1581.38000000", "1580.67000000", "1580.96000000", "100.15110000", 1745160899999, "158334.10222600", 1118, "44.34630000", "70104.85826400", "0"], [1745160900000, "1580.96000000", "1581.13000000", "1580.52000000", "1581.01000000", "173.70040000", 1745160959999, "274586.31625100", 1359, "54.38140000", "85962.00739800", "0"], [1745160960000, "1581.01000000", "1581.01000000", "1580.20000000", "1580.70000000", "198.97160000", 1745161019999, "314476.34322100", 888, "108.50150000", "171472.91038900", "0"], [1745161020000, "1580.70000000", "1580.70000000", "1580.20000000", "1580.21000000", "62.67880000", 1745161079999, "99065.20269900", 650, "17.19320000", "27174.38724500", "0"], [1745161080000, "1580.21000000", "1580.36000000", "1580.20000000", "1580.35000000", "85.19610000", 1745161139999, "134638.21829200", 461, "73.99330000", "116934.38890400", "0"], [1745161140000, "1580.36000000", "1580.36000000", "1580.15000000", "1580.23000000", "23.34460000", 1745161199999, "36890.20672800", 362, "4.95430000", "7828.86572100", "0"], [1745161200000, "1580.22000000", "1580.60000000", "1579.27000000", "1580.60000000", "231.15120000", 1745161259999, "365174.50514400", 2981, "167.61720000", "264806.34433800", "0"], [1745161260000, "1580.59000000", "1580.86000000", "1580.01000000", "1580.32000000", "159.34540000", 1745161319999, "251821.49626100", 1688, "103.99170000", "164333.70734700", "0"], [1745161320000, "1580.32000000", "1580.63000000", "1580.31000000", "1580.56000000", "76.30990000", 1745161379999, "120607.06710800", 659, "34.54780000", "54600.33228000", "0"], [1745161380000, "1580.56000000", "1580.56000000", "1579.35000000", "1579.36000000", "191.93380000", 1745161439999, "303231.87137300", 1719, "37.38340000", "59061.40694000", "0"], [1745161440000, "1579.36000000", "1580.30000000", "1579.36000000", "1580.16000000", "153.79510000", 1745161499999, "242966.79966300", 1663, "109.73610000", "173359.74275900", "0"], [1745161500000, "1580.16000000", "1580.16000000", "1579.34000000", "1579.41000000", "114.36870000", 1745161559999, "180688.38384900", 1076, "39.54880000", "62470.33752600", "0"], [1745161560000, "1579.42000000", "1579.42000000", "1578.09000000", "1578.14000000", "296.21070000", 1745161619999, "467595.97779900", 1156, "145.84910000", "230183.81560600", "0"], [1745161620000, "1578.14000000", "1578.82000000", "1578.00000000", "1578.00000000", "107.64670000", 1745161679999, "169919.28327900", 1591, "55.79170000", "88071.41904400", "0"], [1745161680000, "1578.01000000", "1578.01000000", "1577.60000000", "1577.65000000", "209.14450000", 1745161739999, "329985.20748900", 1591, "92.31830000", "145654.12045200", "0"], [1745161740000, "1577.66000000", "1577.99000000", "1577.38000000", "1577.38000000", "201.86220000", 1745161799999, "318484.73866100", 1104, "84.45540000", "133248.20591700", "0"], [1745161800000, "1577.37000000", "1577.80000000", "1577.37000000", "1577.53000000", "128.39450000", 1745161859999, "202554.02182900", 980, "56.58220000", "89257.09569300", "0"], [1745161860000, "1577.52000000", "1578.00000000", "1577.28000000", "1577.99000000", "197.48060000", 1745161919999, "311491.66080100", 1095, "186.18670000", "293676.83212400", "0"], [1745161920000, "1578.00000000", "1578.00000000", "1577.40000000", "1577.48000000", "153.05280000", 1745161979999, "241457.85534400", 1308, "74.55470000", "117605.11538500", "0"], [1745161980000, "1577.48000000", "1578.00000000", "1577.48000000", "1577.79000000", "40.75560000", 1745162039999, "64304.52488500", 784, "20.98940000", "33115.28526400", "0"], [1745162040000, "1577.78000000", "1578.00000000", "1577.58000000", "1577.59000000", "113.75270000", 1745162099999, "179491.78304800", 855, "47.48340000", "74923.34852000", "0"], [1745162100000, "1577.59000000", "1578.90000000", "1577.59000000", "1578.58000000", "126.32930000", 1745162159999, "199384.20015200", 1424, "103.66130000", "163598.30946000", "0"], [1745162160000, "1578.59000000", "1578.67000000", "1575.51000000", "1575.89000000", "692.35890000", 1745162219999, "1091462.73390800", 2920, "65.37420000", "103090.63611000", "0"], [1745162220000, "1575.89000000", "1577.14000000", "1575.89000000", "1577.13000000", "108.78050000", 1745162279999, "171518.79460500", 1132, "66.95750000", "105569.69399000", "0"], [1745162280000, "1577.13000000", "1577.52000000", "1576.94000000", "1576.94000000", "105.46750000", 1745162339999, "166355.19113900", 1213, "55.74100000", "87919.74107500", "0"], [1745162340000, "1576.93000000", "1576.93000000", "1575.97000000", "1576.04000000", "134.90120000", 1745162399999, "212665.87072200", 2568, "68.28750000", "107652.06256400", "0"], [1745162400000, "1576.03000000", "1576.60000000", "1575.50000000", "1576.59000000", "73.70070000", 1745162459999, "116156.51170300", 1602, "40.08810000", "63179.96452800", "0"], [1745162460000, "1576.60000000", "1576.60000000", "1575.60000000", "1575.95000000", "109.01230000", 1745162519999, "171786.58214700", 1287, "82.59380000", "130144.63280000", "0"], [1745162520000, "1575.95000000", "1575.95000000", "1574.00000000", "1575.51000000", "311.52840000", 1745162579999, "490634.05090100", 3021, "94.53520000", "148859.68747400", "0"], [1745162580000, "1575.51000000", "1575.86000000", "1575.02000000", "1575.03000000", "171.62870000", 1745162639999, "270394.63927700", 975, "71.75990000", "113048.66513300", "0"], [1745162640000, "1575.02000000", "1575.02000000", "1574.76000000", "1574.99000000", "68.29320000", 1745162699999, "107551.53581900", 906, "20.05410000", "31581.79747400", "0"], [1745162700000, "1574.99000000", "1575.00000000", "1573.60000000", "1574.06000000", "155.54990000", 1745162759999, "244855.13441400", 2183, "45.32650000", "71337.28158300", "0"], [1745162760000, "1574.05000000", "1575.30000000", "1573.88000000", "1575.30000000", "284.62310000", 1745162819999, "448189.72743300", 1708, "224.70930000", "353839.11917200", "0"], [1745162820000, "1575.29000000", "1575.30000000", "1574.12000000", "1574.12000000", "49.98970000", 1745162879999, "78718.78438700", 1317, "26.74470000", "42111.79003400", "0"], [1745162880000, "1574.12000000", "1574.12000000", "1572.83000000", "1572.83000000", "313.37080000", 1745162939999, "492996.35078700", 3170, "117.65760000", "185088.61927100", "0"], [1745162940000, "1572.84000000", "1573.90000000", "1572.83000000", "1573.14000000", "113.35240000", 1745162999999, "178348.76373300", 1657, "52.70690000", "82926.44507300", "0"], [1745163000000, "1573.13000000", "1573.76000000", "1573.10000000", "1573.76000000", "134.76410000", 1745163059999, "212031.30102800", 1746, "82.42170000", "129681.84282200", "0"], [1745163060000, "1573.77000000", "1574.00000000", "1573.40000000", "1573.86000000", "123.89700000", 1745163119999, "194977.63175100", 1183, "85.45240000", "134471.52984600", "0"], [1745163120000, "1573.86000000", "1574.93000000", "1573.86000000", "1574.13000000", "246.97730000", 1745163179999, "388872.14329300", 2242, "116.19680000", "182946.19387500", "0"], [1745163180000, "1574.13000000", "1574.50000000", "1574.10000000", "1574.50000000", "46.41450000", 1745163239999, "73064.53514500", 905, "38.46850000", "60555.72646800", "0"], [1745163240000, "1574.50000000", "1574.95000000", "1574.50000000", "1574.70000000", "42.90090000", 1745163299999, "67560.74863400", 737, "20.26190000", "31907.11550000", "0"], [1745163300000, "1574.71000000", "1575.24000000", "1574.71000000", "1575.01000000", "50.75870000", 1745163359999, "79944.25172300", 1118, "33.19960000", "52287.23236300", "0"], [1745163360000, "1575.01000000", "1575.01000000", "1575.00000000", "1575.01000000", "53.81980000", 1745163419999, "84766.39966800", 182, "21.46680000", "33810.42466800", "0"], [1745163420000, "1575.00000000", "1575.77000000", "1575.00000000", "1575.22000000", "234.56510000", 1745163479999, "369526.73487700", 1582, "172.77490000", "272175.53022300", "0"], [1745163480000, "1575.22000000", "1575.73000000", "1575.21000000", "1575.72000000", "90.92400000", 1745163539999, "143250.86391100", 1162, "60.99890000", "96099.09496800", "0"], [1745163540000, "1575.73000000", "1575.73000000", "1575.24000000", "1575.25000000", "42.32710000", 1745163599999, "66688.23367700", 587, "18.98080000", "29905.37163700", "0"], [1745163600000, "1575.25000000", "1575.62000000", "1574.20000000", "1574.21000000", "193.26380000", 1745163659999, "304449.24003600", 1730, "88.08400000", "138750.65228100", "0"], [1745163660000, "1574.21000000", "1574.81000000", "1573.80000000", "1574.59000000", "144.39670000", 1745163719999, "227330.74191600", 2011, "76.49830000", "120428.13699400", "0"], [1745163720000, "1574.60000000", "1575.13000000", "1574.58000000", "1575.13000000", "54.27430000", 1745163779999, "85467.49011300", 1063, "41.69300000", "65654.45566000", "0"], [1745163780000, "1575.13000000", "1575.85000000", "1575.12000000", "1575.84000000", "31.23960000", 1745163839999, "49215.81409900", 769, "22.58380000", "35578.57853100", "0"], [1745163840000, "1575.84000000", "1576.30000000", "1575.58000000", "1576.30000000", "114.80020000", 1745163899999, "180909.08618100", 1114, "82.44370000", "129921.35253900", "0"], [1745163900000, "1576.29000000", "1576.30000000", "1575.47000000", "1575.99000000", "102.76210000", 1745163959999, "161957.00838000", 938, "23.61860000", "37216.11302200", "0"], [1745163960000, "1575.99000000", "1576.27000000", "1575.99000000", "1576.27000000", "31.65790000", 1745164019999, "49896.28217400", 460, "28.09000000", "44272.39492300", "0"], [1745164020000, "1576.27000000", "1577.00000000", "1576.23000000", "1576.25000000", "109.77350000", 1745164079999, "173049.04923700", 1658, "86.05920000", "135658.72651700", "0"], [1745164080000, "1576.25000000", "1576.25000000", "1575.00000000", "1575.01000000", "107.56480000", 1745164139999, "169494.35621300", 2379, "48.57820000", "76542.52741600", "0"], [1745164140000, "1575.01000000", "1575.01000000", "1574.81000000", "1574.82000000", "36.72700000", 1745164199999, "57842.75799200", 507, "18.09280000", "28495.65169300", "0"], [1745164200000, "1574.82000000", "1574.82000000", "1573.01000000", "1573.02000000", "109.76950000", 1745164259999, "172753.11532800", 2299, "15.80310000", "24875.45593600", "0"], [1745164260000, "1573.02000000", "1573.60000000", "1573.01000000", "1573.18000000", "216.62860000", 1745164319999, "340805.35101500", 1567, "146.27310000", "230110.38419600", "0"], [1745164320000, "1573.17000000", "1573.18000000", "1572.00000000", "1572.80000000", "280.51470000", 1745164379999, "441170.34047500", 3274, "61.63190000", "96919.05261500", "0"], [1745164380000, "1572.80000000", "1572.80000000", "1572.00000000", "1572.07000000", "275.27940000", 1745164439999, "432847.20355500", 1680, "29.47170000", "46339.49140400", "0"], [1745164440000, "1572.06000000", "1572.85000000", "1571.10000000", "1571.11000000", "464.26980000", 1745164499999, "729780.62028700", 3442, "279.21490000", "438862.51060800", "0"], [1745164500000, "1571.11000000", "1572.30000000", "1571.10000000", "1572.30000000", "130.11490000", 1745164559999, "204480.44698300", 2003, "87.43120000", "137403.96409300", "0"], [1745164560000, "1572.30000000", "1573.12000000", "1572.30000000", "1573.12000000", "265.47870000", 1745164619999, "417586.36972500", 1736, "141.68150000", "222846.42701500", "0"], [1745164620000, "1573.11000000", "1573.39000000", "1572.82000000", "1573.33000000", "82.30040000", 1745164679999, "129465.09699400", 1435, "64.23940000", "101052.25968900", "0"], [1745164680000, "1573.33000000", "1573.48000000", "1573.32000000", "1573.42000000", "22.05430000", 1745164739999, "34699.62120200", 344, "15.43710000", "24287.92060900", "0"], [1745164740000, "1573.42000000", "1573.73000000", "1573.41000000", "1573.50000000", "62.92900000", 1745164799999, "99023.16353200", 688, "31.22590000", "49132.45718300", "0"], [1745164800000, "1573.51000000", "1573.51000000", "1572.73000000", "1572.75000000", "256.16400000", 1745164859999, "402923.55045100", 2059, "104.33060000", "164095.78036600", "0"], [1745164860000, "1572.75000000", "1573.25000000", "1572.11000000", "1573.25000000", "140.10240000", 1745164919999, "220318.98198600", 2605, "67.95300000", "106853.73655600", "0"], [1745164920000, "1573.25000000", "1573.50000000", "1572.59000000", "1572.59000000", "267.85240000", 1745164979999, "421381.60682400", 1786, "72.60270000", "114211.17735600", "0"], [1745164980000, "1572.59000000", "1572.82000000", "1572.15000000", "1572.22000000", "113.41200000", 1745165039999, "178340.40033400", 1560, "44.49670000", "69964.05720200", "0"], [1745165040000, "1572.22000000", "1572.76000000", "1571.49000000", "1572.76000000", "166.77170000", 1745165099999, "262194.45027300", 2354, "115.98420000", "182354.27507700", "0"], [1745165100000, "1572.77000000", "1574.41000000", "1572.13000000", "1574.41000000", "582.96870000", 1745165159999, "916887.27924700", 2784, "174.01510000", "273790.73506600", "0"], [1745165160000, "1574.41000000", "1575.20000000", "1573.91000000", "1575.13000000", "116.85690000", 1745165219999, "183997.75919800", 2813, "76.44890000", "120365.55179700", "0"], [1745165220000, "1575.13000000", "1575.43000000", "1574.77000000", "1575.01000000", "113.55240000", 1745165279999, "178852.29302500", 1642, "61.15390000", "96323.58524600", "0"], [1745165280000, "1575.01000000", "1575.68000000", "1575.01000000", "1575.68000000", "106.73210000", 1745165339999, "168147.63103100", 1118, "99.13370000", "156176.92296400", "0"], [1745165340000, "1575.68000000", "1575.82000000", "1575.10000000", "1575.20000000", "140.18570000", 1745165399999, "220867.89557800", 1484, "44.33670000", "69853.93559700", "0"], [1745165400000, "1575.21000000", "1575.74000000", "1574.91000000", "1575.74000000", "250.36560000", 1745165459999, "394457.69910500", 1428, "225.41870000", "355152.65195500", "0"], [1745165460000, "1575.73000000", "1575.93000000", "1575.56000000", "1575.56000000", "336.98890000", 1745165519999, "530975.84087700", 953, "30.74640000", "48450.20796100", "0"], [1745165520000, "1575.56000000", "1575.57000000", "1574.27000000", "1575.29000000", "196.75160000", 1745165579999, "309914.38714600", 2175, "104.89800000", "165209.34154600", "0"], [1745165580000, "1575.29000000", "1576.30000000", "1575.29000000", "1576.30000000", "84.84410000", 1745165639999, "133709.20594700", 1072, "75.72400000", "119337.65960600", "0"], [1745165640000, "1576.30000000", "1576.77000000", "1576.29000000", "1576.34000000", "162.89880000", 1745165699999, "256826.78677900", 1065, "62.08460000", "97875.55484900", "0"], [1745165700000, "1576.35000000", "1577.29000000", "1575.80000000", "1577.29000000", "124.31020000", 1745165759999, "195980.01709500", 1967, "79.88890000", "125938.37586500", "0"], [1745165760000, "1577.28000000", "1577.30000000", "1576.64000000", "1576.64000000", "127.70100000", 1745165819999, "201387.13944500", 1539, "47.54750000", "74982.83280800", "0"], [1745165820000, "1576.65000000", "1577.38000000", "1576.14000000", "1577.38000000", "282.05290000", 1745165879999, "444747.70346500", 2084, "248.62180000", "392031.91510100", "0"], [1745165880000, "1577.40000000", "1578.60000000", "1577.20000000", "1578.60000000", "292.09640000", 1745165939999, "460902.88758600", 2011, "232.58880000", "366997.65713100", "0"], [1745165940000, "1578.60000000", "1579.45000000", "1578.59000000", "1579.45000000", "292.34900000", 1745165999999, "461649.88483100", 1848, "228.74200000", "361206.07641400", "0"], [1745166000000, "1579.44000000", "1579.45000000", "1578.85000000", "1579.30000000", "169.87710000", 1745166059999, "268256.83954800", 1584, "94.83050000", "149742.58465100", "0"], [1745166060000, "1579.30000000", "1581.62000000", "1579.30000000", "1580.99000000", "575.12840000", 1745166119999, "909200.65267000", 3498, "414.72260000", "655571.57317000", "0"], [1745166120000, "1580.99000000", "1582.50000000", "1580.88000000", "1581.15000000", "377.57630000", 1745166179999, "597163.83053500", 3651, "233.87030000", "369852.18422500", "0"], [1745166180000, "1581.15000000", "1581.67000000", "1580.50000000", "1581.14000000", "915.02480000", 1745166239999, "1446943.46246000", 1782, "121.32430000", "191799.92313800", "0"], [1745166240000, "1581.14000000", "1581.14000000", "1579.68000000", "1579.88000000", "182.56460000", 1745166299999, "288498.51030000", 2411, "97.73480000", "154438.49748700", "0"], [1745166300000, "1579.88000000", "1580.05000000", "1578.91000000", "1579.90000000", "416.78200000", 1745166359999, "658361.47346800", 2062, "307.09090000", "485091.79688400", "0"], [1745166360000, "1579.91000000", "1579.91000000", "1579.00000000", "1579.11000000", "119.81620000", 1745166419999, "189218.24762300", 1665, "71.19370000", "112424.25567600", "0"], [1745166420000, "1579.11000000", "1579.46000000", "1578.98000000", "1579.46000000", "71.96890000", 1745166479999, "113644.22526800", 866, "34.96450000", "55211.63033700", "0"], [1745166480000, "1579.46000000", "1579.46000000", "1578.70000000", "1578.95000000", "254.62370000", 1745166539999, "402095.64546700", 1212, "35.14160000", "55485.85260300", "0"], [1745166540000, "1578.95000000", "1579.41000000", "1578.87000000", "1579.11000000", "108.56090000", 1745166599999, "171434.89627500", 1068, "65.93200000", "104116.26810600", "0"], [1745166600000, "1579.12000000", "1579.15000000", "1577.70000000", "1578.00000000", "227.14800000", 1745166659999, "358519.60051300", 2268, "47.36180000", "74735.11513200", "0"], [1745166660000, "1578.00000000", "1578.95000000", "1577.69000000", "1578.95000000", "86.31470000", 1745166719999, "136241.22646800", 1311, "72.39970000", "114276.54637800", "0"], [1745166720000, "1578.96000000", "1578.96000000", "1578.33000000", "1578.57000000", "69.42820000", 1745166779999, "109612.73129100", 846, "11.15220000", "17604.26059800", "0"], [1745166780000, "1578.57000000", "1578.57000000", "1578.50000000", "1578.50000000", "41.04430000", 1745166839999, "64789.94251500", 287, "11.19830000", "17676.64995900", "0"], [1745166840000, "1578.51000000", "1578.79000000", "1578.50000000", "1578.79000000", "59.65540000", 1745166899999, "94168.35651900", 678, "40.28560000", "63592.78263800", "0"], [1745166900000, "1578.79000000", "1579.80000000", "1578.79000000", "1579.59000000", "132.07100000", 1745166959999, "208610.40871600", 1496, "80.68200000", "127431.79282400", "0"], [1745166960000, "1579.60000000", "1580.19000000", "1579.59000000", "1580.01000000", "82.18620000", 1745167019999, "129852.90518200", 1298, "52.51520000", "82972.53455600", "0"], [1745167020000, "1580.02000000", "1580.02000000", "1579.84000000", "1579.99000000", "59.38550000", 1745167079999, "93827.41997100", 688, "35.17090000", "55568.68120700", "0"], [1745167080000, "1579.99000000", "1580.49000000", "1579.70000000", "1579.70000000", "107.94270000", 1745167139999, "170562.05109100", 1350, "58.52650000", "92477.61874200", "0"], [1745167140000, "1579.71000000", "1580.16000000", "1579.70000000", "1579.81000000", "42.26860000", 1745167199999, "66782.51542800", 972, "21.68100000", "34254.23311100", "0"], [1745167200000, "1579.81000000", "1580.16000000", "1579.61000000", "1580.16000000", "70.79860000", 1745167259999, "111855.54663400", 1135, "42.95290000", "67859.16874800", "0"], [1745167260000, "1580.15000000", "1580.16000000", "1578.09000000", "1578.10000000", "172.31230000", 1745167319999, "272066.31337200", 1733, "32.73480000", "51675.13338800", "0"], [1745167320000, "1578.10000000", "1578.81000000", "1578.09000000", "1578.80000000", "56.84790000", 1745167379999, "89723.47134100", 934, "40.84550000", "64464.85967700", "0"], [1745167380000, "1578.80000000", "1579.08000000", "1578.73000000", "1579.08000000", "65.52900000", 1745167439999, "103461.69788500", 819, "46.22000000", "72975.70838100", "0"], [1745167440000, "1579.08000000", "1579.50000000", "1578.78000000", "1578.78000000", "78.29510000", 1745167499999, "123642.25501800", 1228, "39.22740000", "61943.19630200", "0"], [1745167500000, "1578.79000000", "1579.36000000", "1578.79000000", "1579.22000000", "91.35310000", 1745167559999, "144240.08481200", 864, "76.14770000", "120227.19617400", "0"], [1745167560000, "1579.22000000", "1579.56000000", "1579.21000000", "1579.55000000", "16.96740000", 1745167619999, "26797.63949500", 477, "12.10690000", "19121.09110800", "0"], [1745167620000, "1579.55000000", "1579.63000000", "1579.39000000", "1579.40000000", "70.59910000", 1745167679999, "111507.29290800", 644, "34.46310000", "54432.02799200", "0"], [1745167680000, "1579.39000000", "1579.63000000", "1579.39000000", "1579.39000000", "61.97160000", 1745167739999, "97882.96838500", 615, "49.66420000", "78443.21451800", "0"], [1745167740000, "1579.39000000", "1580.24000000", "1579.39000000", "1580.24000000", "82.90960000", 1745167799999, "130965.27414800", 1225, "64.39580000", "101722.78064200", "0"], [1745167800000, "1580.24000000", "1580.24000000", "1579.65000000", "1579.65000000", "50.07500000", 1745167859999, "79124.58089200", 754, "6.41010000", "10128.83308000", "0"], [1745167860000, "1579.65000000", "1580.00000000", "1579.54000000", "1579.85000000", "83.41900000", 1745167919999, "131784.24267400", 772, "46.65710000", "73703.00881500", "0"], [1745167920000, "1579.85000000", "1580.90000000", "1579.85000000", "1580.90000000", "90.24000000", 1745167979999, "142598.11937500", 1011, "81.89200000", "129407.18148600", "0"], [1745167980000, "1580.90000000", "1581.25000000", "1580.01000000", "1580.02000000", "170.66300000", 1745168039999, "269797.40253100", 1351, "59.86960000", "94643.83866700", "0"], [1745168040000, "1580.02000000", "1580.90000000", "1580.01000000", "1580.89000000", "124.01130000", 1745168099999, "195989.41640800", 1158, "109.95480000", "173771.45774900", "0"], [1745168100000, "1580.90000000", "1580.90000000", "1580.11000000", "1580.70000000", "94.05750000", 1745168159999, "148669.18710700", 1079, "41.18680000", "65091.62088500", "0"], [1745168160000, "1580.70000000", "1580.70000000", "1580.43000000", "1580.64000000", "31.99140000", 1745168219999, "50565.56301900", 635, "15.16600000", "23970.50055300", "0"], [1745168220000, "1580.65000000", "1580.99000000", "1580.65000000", "1580.98000000", "24.70060000", 1745168279999, "39046.73799100", 655, "12.59110000", "19903.66674000", "0"], [1745168280000, "1580.98000000", "1581.39000000", "1580.83000000", "1581.39000000", "136.25110000", 1745168339999, "215401.26747500", 1015, "112.14660000", "177292.97785100", "0"], [1745168340000, "1581.39000000", "1581.50000000", "1581.26000000", "1581.50000000", "62.51470000", 1745168399999, "98857.08421500", 460, "37.72560000", "59655.96550200", "0"], [1745168400000, "1581.49000000", "1581.50000000", "1581.10000000", "1581.10000000", "88.62790000", 1745168459999, "140154.48823900", 655, "14.29050000", "22596.00187700", "0"], [1745168460000, "1581.10000000", "1581.26000000", "1581.10000000", "1581.26000000", "23.86990000", 1745168519999, "37742.11477200", 429, "16.84580000", "26636.09899500", "0"], [1745168520000, "1581.26000000", "1581.27000000", "1580.80000000", "1581.10000000", "92.83970000", 1745168579999, "146791.89557200", 1075, "22.28910000", "35241.55575000", "0"], [1745168580000, "1581.09000000", "1581.46000000", "1581.09000000", "1581.28000000", "83.11510000", 1745168639999, "131426.89301500", 750, "57.96110000", "91648.64427500", "0"], [1745168640000, "1581.28000000", "1581.85000000", "1580.15000000", "1580.15000000", "216.56900000", 1745168699999, "342481.38013600", 2226, "104.49280000", "165254.43182800", "0"], [1745168700000, "1580.15000000", "1580.50000000", "1579.73000000", "1579.74000000", "93.88620000", 1745168759999, "148353.01682300", 1456, "27.59310000", "43597.13977800", "0"], [1745168760000, "1579.74000000", "1580.16000000", "1579.40000000", "1579.46000000", "119.22960000", 1745168819999, "188353.80378800", 973, "29.20440000", "46137.98596100", "0"], [1745168820000, "1579.46000000", "1579.64000000", "1579.14000000", "1579.15000000", "76.46660000", 1745168879999, "120763.07918700", 957, "54.79380000", "86532.93890400", "0"], [1745168880000, "1579.14000000", "1579.45000000", "1579.06000000", "1579.07000000", "71.90290000", 1745168939999, "113549.67295100", 817, "23.96640000", "37849.53296800", "0"], [1745168940000, "1579.07000000", "1579.23000000", "1579.06000000", "1579.23000000", "34.86880000", 1745168999999, "55064.27727100", 369, "21.93110000", "34632.88301300", "0"], [1745169000000, "1579.23000000", "1579.23000000", "1578.14000000", "1578.53000000", "257.35170000", 1745169059999, "406310.49098300", 2369, "31.19840000", "49244.88874500", "0"], [1745169060000, "1578.54000000", "1578.54000000", "1578.00000000", "1578.30000000", "81.62500000", 1745169119999, "128829.60683300", 818, "19.45370000", "30701.18204400", "0"], [1745169120000, "1578.30000000", "1579.10000000", "1578.29000000", "1579.10000000", "70.14890000", 1745169179999, "110727.91338500", 670, "64.47210000", "101766.98973200", "0"], [1745169180000, "1579.09000000", "1579.13000000", "1578.76000000", "1578.92000000", "63.36940000", 1745169239999, "100063.33402200", 839, "21.57140000", "34060.20752200", "0"], [1745169240000, "1578.92000000", "1579.09000000", "1577.35000000", "1577.36000000", "333.43190000", 1745169299999, "526203.18715600", 2510, "163.73620000", "258396.87842400", "0"], [1745169300000, "1577.36000000", "1578.08000000", "1577.35000000", "1578.00000000", "68.32420000", 1745169359999, "107807.20012200", 1011, "40.33640000", "63641.88093900", "0"], [1745169360000, "1577.99000000", "1578.50000000", "1577.77000000", "1578.24000000", "103.99730000", 1745169419999, "164108.78755600", 957, "69.51510000", "109693.20494700", "0"], [1745169420000, "1578.23000000", "1578.36000000", "1577.81000000", "1578.30000000", "122.65660000", 1745169479999, "193552.99391500", 823, "104.97500000", "165650.43980600", "0"], [1745169480000, "1578.29000000", "1578.29000000", "1578.00000000", "1578.04000000", "99.27310000", 1745169539999, "156665.13735200", 564, "25.71480000", "40580.93977700", "0"], [1745169540000, "1578.04000000", "1578.15000000", "1577.82000000", "1578.15000000", "103.25420000", 1745169599999, "162930.99225100", 859, "70.56520000", "111346.85382700", "0"], [1745169600000, "1578.15000000", "1578.91000000", "1578.15000000", "1578.91000000", "46.03130000", 1745169659999, "72663.02005800", 930, "39.38360000", "62167.94359100", "0"], [1745169660000, "1578.91000000", "1578.91000000", "1578.60000000", "1578.61000000", "69.70790000", 1745169719999, "110055.79521800", 513, "21.54560000", "34013.80945200", "0"], [1745169720000, "1578.61000000", "1578.61000000", "1578.14000000", "1578.40000000", "47.24030000", 1745169779999, "74565.70912000", 845, "21.30330000", "33623.52373400", "0"], [1745169780000, "1578.40000000", "1578.40000000", "1578.20000000", "1578.21000000", "48.71130000", 1745169839999, "76882.93374900", 369, "18.73940000", "29577.57635600", "0"], [1745169840000, "1578.20000000", "1578.21000000", "1577.61000000", "1577.98000000", "148.40840000", 1745169899999, "234167.31758900", 786, "47.83640000", "75472.82152600", "0"], [1745169900000, "1577.98000000", "1577.98000000", "1577.13000000", "1577.19000000", "48.27450000", 1745169959999, "76152.18050300", 676, "20.80440000", "32818.19365800", "0"], [1745169960000, "1577.20000000", "1577.60000000", "1577.19000000", "1577.19000000", "68.64440000", 1745170019999, "108280.36083100", 861, "17.41900000", "27475.21852900", "0"], [1745170020000, "1577.19000000", "1577.20000000", "1576.50000000", "1576.79000000", "89.22080000", 1745170079999, "140706.51216400", 1186, "27.32030000", "43084.65758100", "0"], [1745170080000, "1576.79000000", "1577.14000000", "1576.79000000", "1577.13000000", "89.46060000", 1745170139999, "141076.37112700", 495, "79.18820000", "124877.03041600", "0"], [1745170140000, "1577.12000000", "1577.59000000", "1577.11000000", "1577.59000000", "64.67090000", 1745170199999, "101994.23098500", 502, "39.19040000", "61808.55236800", "0"], [1745170200000, "1577.59000000", "1578.02000000", "1577.46000000", "1578.00000000", "73.49430000", 1745170259999, "115952.46735500", 879, "49.74700000", "78485.79924900", "0"], [1745170260000, "1577.99000000", "1578.00000000", "1577.51000000", "1577.90000000", "80.68320000", 1745170319999, "127312.05429900", 758, "10.26130000", "16190.40498700", "0"], [1745170320000, "1577.91000000", "1577.91000000", "1577.33000000", "1577.62000000", "137.63550000", 1745170379999, "217116.26564000", 903, "105.70550000", "166736.57478000", "0"], [1745170380000, "1577.62000000", "1577.62000000", "1575.74000000", "1576.13000000", "223.11000000", 1745170439999, "351698.93159000", 987, "60.05120000", "94645.24422900", "0"], [1745170440000, "1576.14000000", "1577.08000000", "1576.14000000", "1576.51000000", "72.94180000", 1745170499999, "115012.61761000", 626, "29.28330000", "46168.13488900", "0"], [1745170500000, "1576.51000000", "1577.07000000", "1576.50000000", "1576.89000000", "106.44630000", 1745170559999, "167843.10763300", 459, "81.90770000", "129145.18528400", "0"], [1745170560000, "1576.89000000", "1577.70000000", "1576.76000000", "1577.68000000", "44.34430000", 1745170619999, "69945.18840600", 428, "23.42030000", "36939.28377200", "0"], [1745170620000, "1577.68000000", "1577.69000000", "1576.31000000", "1576.31000000", "90.47690000", 1745170679999, "142702.75154700", 571, "5.97180000", "9415.58526500", "0"], [1745170680000, "1576.32000000", "1576.65000000", "1576.13000000", "1576.13000000", "50.46860000", 1745170739999, "79556.49995300", 362, "25.43330000", "40091.40506700", "0"], [1745170740000, "1576.13000000", "1576.33000000", "1576.00000000", "1576.32000000", "76.09470000", 1745170799999, "119930.70185100", 271, "21.68530000", "34177.63587300", "0"], [1745170800000, "1576.33000000", "1577.36000000", "1576.32000000", "1577.36000000", "96.04190000", 1745170859999, "151429.46052500", 1139, "61.42000000", "96844.74248900", "0"], [1745170860000, "1577.36000000", "1577.70000000", "1577.12000000", "1577.70000000", "45.02840000", 1745170919999, "71025.53337600", 786, "26.21420000", "41351.53463100", "0"], [1745170920000, "1577.70000000", "1577.91000000", "1577.69000000", "1577.91000000", "10.90710000", 1745170979999, "17209.31428200", 332, "8.96230000", "14140.64544200", "0"], [1745170980000, "1577.91000000", "1578.00000000", "1577.90000000", "1578.00000000", "15.14040000", 1745171039999, "23890.57382300", 275, "12.76580000", "20143.56557400", "0"], [1745171040000, "1577.99000000", "1578.00000000", "1577.99000000", "1578.00000000", "7.94340000", 1745171099999, "12534.67694900", 116, "7.11830000", "11232.67740000", "0"], [1745171100000, "1577.99000000", "1578.29000000", "1577.72000000", "1577.80000000", "153.29540000", 1745171159999, "241900.16425100", 1109, "17.72530000", "27970.47745300", "0"], [1745171160000, "1577.79000000", "1578.15000000", "1577.79000000", "1577.93000000", "105.49780000", 1745171219999, "166487.94226300", 880, "15.45440000", "24387.24807900", "0"], [1745171220000, "1577.93000000", "1578.97000000", "1577.93000000", "1578.84000000", "82.67510000", 1745171279999, "130514.69057000", 1140, "75.75240000", "119585.44356800", "0"], [1745171280000, "1578.85000000", "1579.80000000", "1578.85000000", "1579.79000000", "52.48760000", 1745171339999, "82889.46413000", 1081, "45.87260000", "72440.61046000", "0"], [1745171340000, "1579.80000000", "1580.00000000", "1579.22000000", "1580.00000000", "110.61710000", 1745171399999, "174738.69832400", 2079, "55.86310000", "88240.63245300", "0"], [1745171400000, "1580.00000000", "1580.00000000", "1579.79000000", "1579.99000000", "41.35890000", 1745171459999, "65341.22419700", 559, "35.83660000", "56616.64878700", "0"], [1745171460000, "1580.00000000", "1580.00000000", "1579.99000000", "1580.00000000", "30.00780000", 1745171519999, "47412.18954300", 175, "16.56210000", "26168.11800000", "0"], [1745171520000, "1580.00000000", "1580.00000000", "1579.99000000", "1580.00000000", "5.75240000", 1745171579999, "9088.77151100", 95, "3.70350000", "5851.53000000", "0"], [1745171580000, "1580.00000000", "1580.00000000", "1578.91000000", "1579.09000000", "165.67760000", 1745171639999, "261710.84104500", 1331, "30.13770000", "47587.11679200", "0"], [1745171640000, "1579.08000000", "1579.81000000", "1579.08000000", "1579.80000000", "193.68270000", 1745171699999, "305939.41918700", 704, "158.15560000", "249815.40701500", "0"], [1745171700000, "1579.81000000", "1579.94000000", "1578.90000000", "1579.85000000", "433.09660000", 1745171759999, "684012.38940200", 1317, "331.03430000", "522814.06345500", "0"], [1745171760000, "1579.84000000", "1580.00000000", "1579.18000000", "1579.18000000", "107.01180000", 1745171819999, "169026.79767100", 906, "32.35140000", "51095.75399200", "0"], [1745171820000, "1579.19000000", "1579.69000000", "1579.18000000", "1579.69000000", "82.98900000", 1745171879999, "131062.04774000", 477, "75.58650000", "119371.94500900", "0"], [1745171880000, "1579.68000000", "1579.69000000", "1579.65000000", "1579.66000000", "45.11820000", 1745171939999, "71272.02164300", 252, "4.07360000", "6435.01333700", "0"], [1745171940000, "1579.66000000", "1579.73000000", "1579.66000000", "1579.72000000", "37.95950000", 1745171999999, "59964.50735000", 273, "20.02170000", "31627.82483400", "0"], [1745172000000, "1579.72000000", "1579.72000000", "1579.20000000", "1579.22000000", "90.54550000", 1745172059999, "143002.57355600", 600, "32.16660000", "50798.16071600", "0"], [1745172060000, "1579.23000000", "1579.23000000", "1578.48000000", "1578.49000000", "182.62610000", 1745172119999, "288345.54624700", 845, "79.02250000", "124737.71724300", "0"], [1745172120000, "1578.49000000", "1579.30000000", "1578.49000000", "1579.19000000", "66.54150000", 1745172179999, "105046.97470800", 743, "62.26180000", "98289.46147300", "0"], [1745172180000, "1579.20000000", "1579.69000000", "1579.19000000", "1579.69000000", "42.00940000", 1745172239999, "66343.93238800", 404, "38.48980000", "60785.77496400", "0"], [1745172240000, "1579.70000000", "1579.70000000", "1579.07000000", "1579.08000000", "148.18900000", 1745172299999, "234026.70213600", 1040, "7.61330000", "12023.70488100", "0"], [1745172300000, "1579.08000000", "1579.08000000", "1578.55000000", "1579.00000000", "70.74240000", 1745172359999, "111690.88250700", 882, "27.93370000", "44100.54846900", "0"], [1745172360000, "1579.00000000", "1580.11000000", "1579.00000000", "1580.10000000", "168.63930000", 1745172419999, "266387.56535300", 1409, "155.97440000", "246381.08270700", "0"], [1745172420000, "1580.11000000", "1581.16000000", "1580.10000000", "1581.16000000", "63.74140000", 1745172479999, "100759.23504000", 1388, "46.55920000", "73595.75306200", "0"], [1745172480000, "1581.16000000", "1581.39000000", "1580.68000000", "1580.91000000", "154.15180000", 1745172539999, "243723.83958600", 1463, "69.81510000", "110374.97286800", "0"], [1745172540000, "1580.90000000", "1580.91000000", "1580.71000000", "1580.71000000", "65.30450000", 1745172599999, "103238.34839900", 367, "6.27490000", "9919.20745700", "0"], [1745172600000, "1580.71000000", "1581.16000000", "1580.71000000", "1580.75000000", "183.12970000", 1745172659999, "289518.56959700", 920, "66.40110000", "104969.21906900", "0"], [1745172660000, "1580.76000000", "1580.78000000", "1580.75000000", "1580.77000000", "16.56460000", 1745172719999, "26184.84228900", 271, "8.52490000", "13475.92634600", "0"], [1745172720000, "1580.77000000", "1581.12000000", "1580.74000000", "1580.74000000", "101.04140000", 1745172779999, "159727.91383200", 793, "40.66920000", "64290.57646300", "0"], [1745172780000, "1580.74000000", "1581.16000000", "1580.74000000", "1581.16000000", "37.47880000", 1745172839999, "59250.86384500", 508, "30.75830000", "48625.56473700", "0"], [1745172840000, "1581.15000000", "1581.16000000", "1580.94000000", "1580.96000000", "63.16640000", 1745172899999, "99874.50693000", 455, "18.35180000", "29016.63782800", "0"], [1745172900000, "1580.96000000", "1581.16000000", "1580.25000000", "1580.64000000", "219.81090000", 1745172959999, "347455.60483400", 1868, "84.84570000", "134109.48320200", "0"], [1745172960000, "1580.65000000", "1581.80000000", "1580.64000000", "1581.79000000", "178.52700000", 1745173019999, "282267.53716800", 957, "159.98920000", "252952.64193600", "0"], [1745173020000, "1581.80000000", "1581.81000000", "1581.30000000", "1581.52000000", "133.83110000", 1745173079999, "211654.66156900", 1092, "67.59530000", "106896.97783600", "0"], [1745173080000, "1581.51000000", "1581.78000000", "1581.45000000", "1581.59000000", "37.85380000", 1745173139999, "59868.82622400", 725, "25.47960000", "40297.40280800", "0"], [1745173140000, "1581.59000000", "1582.03000000", "1581.58000000", "1581.59000000", "93.23770000", 1745173199999, "147477.58609900", 889, "33.92140000", "53658.37701300", "0"], [1745173200000, "1581.59000000", "1581.95000000", "1581.59000000", "1581.83000000", "83.00010000", 1745173259999, "131293.51205800", 791, "37.99750000", "60102.63336900", "0"], [1745173260000, "1581.83000000", "1581.83000000", "1581.50000000", "1581.67000000", "67.96490000", 1745173319999, "107500.01442100", 781, "29.14650000", "46098.25593500", "0"], [1745173320000, "1581.67000000", "1581.71000000", "1581.45000000", "1581.45000000", "94.44160000", 1745173379999, "149377.77745500", 638, "25.41640000", "40201.25034700", "0"], [1745173380000, "1581.45000000", "1581.45000000", "1580.27000000", "1580.27000000", "280.24250000", 1745173439999, "443041.26344200", 924, "12.43920000", "19663.66236000", "0"], [1745173440000, "1580.27000000", "1580.41000000", "1580.21000000", "1580.21000000", "78.72740000", 1745173499999, "124416.95563700", 729, "39.65760000", "62672.67178200", "0"], [1745173500000, "1580.21000000", "1580.64000000", "1580.21000000", "1580.30000000", "41.30300000", 1745173559999, "65276.43591100", 669, "22.97520000", "36309.05379100", "0"], [1745173560000, "1580.30000000", "1580.31000000", "1580.30000000", "1580.31000000", "22.95250000", 1745173619999, "36271.92696500", 184, "9.12150000", "14414.79766500", "0"], [1745173620000, "1580.30000000", "1580.53000000", "1580.30000000", "1580.30000000", "92.46410000", 1745173679999, "146125.69808400", 600, "45.36770000", "71697.00805400", "0"], [1745173680000, "1580.31000000", "1580.31000000", "1580.30000000", "1580.31000000", "8.77230000", 1745173739999, "13862.89895600", 109, "3.32660000", "5257.05924600", "0"], [1745173740000, "1580.31000000", "1580.31000000", "1580.30000000", "1580.30000000", "12.03570000", 1745173799999, "19020.07227200", 157, "5.55620000", "8780.51842200", "0"], [1745173800000, "1580.31000000", "1580.57000000", "1580.31000000", "1580.56000000", "43.79990000", 1745173859999, "69222.48260300", 369, "36.05780000", "56985.88235100", "0"], [1745173860000, "1580.56000000", "1580.57000000", "1580.56000000", "1580.56000000", "58.64880000", 1745173919999, "92698.02328300", 280, "7.59550000", "12005.21943500", "0"], [1745173920000, "1580.56000000", "1580.57000000", "1580.30000000", "1580.31000000", "190.05940000", 1745173979999, "300393.12530800", 449, "15.45260000", "24420.06678600", "0"], [1745173980000, "1580.31000000", "1580.60000000", "1580.12000000", "1580.23000000", "340.81420000", 1745174039999, "538613.61703100", 652, "44.06820000", "69641.69213400", "0"], [1745174040000, "1580.23000000", "1580.40000000", "1580.00000000", "1580.00000000", "93.43490000", 1745174099999, "147653.14494900", 746, "18.79250000", "29696.98587400", "0"], [1745174100000, "1580.01000000", "1580.01000000", "1578.24000000", "1578.69000000", "185.83900000", 1745174159999, "293430.91439300", 1846, "25.01540000", "39485.68804400", "0"], [1745174160000, "1578.70000000", "1579.00000000", "1578.37000000", "1578.38000000", "59.50120000", 1745174219999, "93940.52284100", 1058, "20.59770000", "32519.97796500", "0"], [1745174220000, "1578.38000000", "1578.90000000", "1578.37000000", "1578.90000000", "167.04010000", 1745174279999, "263659.48524300", 715, "153.64260000", "242512.52503000", "0"], [1745174280000, "1578.89000000", "1579.62000000", "1578.89000000", "1579.62000000", "149.74160000", 1745174339999, "236460.57638200", 404, "128.56300000", "203021.00987600", "0"], [1745174340000, "1579.62000000", "1579.80000000", "1579.12000000", "1579.80000000", "130.49280000", 1745174399999, "206110.58540900", 987, "41.26580000", "65171.20889300", "0"], [1745174400000, "1579.80000000", "1579.82000000", "1578.82000000", "1578.99000000", "89.92720000", 1745174459999, "142045.49191400", 1109, "13.48550000", "21297.64222500", "0"], [1745174460000, "1578.99000000", "1578.99000000", "1578.64000000", "1578.64000000", "37.94850000", 1745174519999, "59915.51863100", 418, "7.06680000", "11156.15822600", "0"], [1745174520000, "1578.65000000", "1579.31000000", "1578.41000000", "1579.30000000", "160.46230000", 1745174579999, "253320.85411000", 1084, "120.31650000", "189944.64986400", "0"], [1745174580000, "1579.31000000", "1579.76000000", "1579.13000000", "1579.76000000", "42.93550000", 1745174639999, "67806.67691200", 909, "31.86340000", "50320.35490000", "0"], [1745174640000, "1579.75000000", "1580.11000000", "1579.75000000", "1580.10000000", "30.27920000", 1745174699999, "47836.15889400", 350, "28.40270000", "44871.23121900", "0"], [1745174700000, "1580.11000000", "1580.24000000", "1579.70000000", "1579.70000000", "159.56900000", 1745174759999, "252148.66956900", 963, "24.21430000", "38261.60301700", "0"], [1745174760000, "1579.70000000", "1580.16000000", "1579.60000000", "1579.99000000", "63.46230000", 1745174819999, "100264.12953600", 1001, "34.40420000", "54351.14573900", "0"], [1745174820000, "1579.99000000", "1580.00000000", "1579.73000000", "1579.80000000", "25.49000000", 1745174879999, "40270.71625300", 559, "9.46080000", "14946.47800200", "0"], [1745174880000, "1579.79000000", "1580.31000000", "1579.73000000", "1580.30000000", "71.53610000", 1745174939999, "113012.97008700", 734, "66.11330000", "104446.24030900", "0"], [1745174940000, "1580.30000000", "1580.81000000", "1580.11000000", "1580.81000000", "185.02820000", 1745174999999, "292446.03188600", 1752, "124.49520000", "196774.22474500", "0"], [1745175000000, "1580.80000000", "1581.00000000", "1580.80000000", "1581.00000000", "45.47640000", 1745175059999, "71893.14898000", 301, "39.60630000", "62613.69077700", "0"], [1745175060000, "1581.00000000", "1581.61000000", "1580.99000000", "1581.60000000", "79.91830000", 1745175119999, "126372.44540100", 638, "70.62880000", "111683.88229800", "0"], [1745175120000, "1581.60000000", "1581.61000000", "1580.30000000", "1580.57000000", "298.04660000", 1745175179999, "471252.37973800", 1291, "84.66970000", "133821.70714700", "0"], [1745175180000, "1580.58000000", "1580.82000000", "1580.57000000", "1580.81000000", "21.67940000", 1745175239999, "34270.10949700", 352, "11.94580000", "18883.22672900", "0"], [1745175240000, "1580.82000000", "1581.50000000", "1580.81000000", "1581.50000000", "83.15530000", 1745175299999, "131460.77965500", 773, "79.57400000", "125799.24026200", "0"], [1745175300000, "1581.51000000", "1581.54000000", "1581.04000000", "1581.41000000", "52.61050000", 1745175359999, "83196.46525600", 908, "16.03870000", "25359.39721800", "0"], [1745175360000, "1581.42000000", "1581.61000000", "1581.42000000", "1581.61000000", "34.63200000", 1745175419999, "54773.85052000", 307, "7.56390000", "11962.94682600", "0"], [1745175420000, "1581.60000000", "1581.61000000", "1581.41000000", "1581.42000000", "146.05390000", 1745175479999, "230995.65835700", 615, "9.60980000", "15197.62548500", "0"], [1745175480000, "1581.41000000", "1581.65000000", "1581.41000000", "1581.42000000", "95.04400000", 1745175539999, "150308.65355700", 520, "27.58560000", "43625.10867000", "0"], [1745175540000, "1581.42000000", "1581.42000000", "1581.41000000", "1581.42000000", "35.63570000", 1745175599999, "56354.66781400", 106, "1.54770000", "2447.56373400", "0"], [1745175600000, "1581.41000000", "1581.60000000", "1580.80000000", "1580.81000000", "91.36850000", 1745175659999, "144486.80358200", 994, "19.44500000", "30749.16764400", "0"], [1745175660000, "1580.81000000", "1580.81000000", "1579.92000000", "1579.93000000", "88.37910000", 1745175719999, "139683.91282800", 1057, "6.56440000", "10373.72693000", "0"], [1745175720000, "1579.92000000", "1579.93000000", "1579.04000000", "1579.69000000", "78.95230000", 1745175779999, "124708.45397400", 1698, "22.64570000", "35764.86256100", "0"], [1745175780000, "1579.68000000", "1580.70000000", "1579.68000000", "1580.70000000", "62.40680000", 1745175839999, "98596.53227200", 1052, "48.54730000", "76702.70449700", "0"], [1745175840000, "1580.69000000", "1580.70000000", "1579.89000000", "1580.01000000", "96.29610000", 1745175899999, "152183.80258100", 1060, "8.27310000", "13072.24672700", "0"], [1745175900000, "1580.01000000", "1580.40000000", "1580.00000000", "1580.10000000", "49.23710000", 1745175959999, "77802.76760500", 612, "32.20450000", "50886.06829700", "0"], [1745175960000, "1580.10000000", "1580.11000000", "1579.41000000", "1580.09000000", "102.15390000", 1745176019999, "161391.52366500", 1475, "40.32910000", "63706.66640000", "0"], [1745176020000, "1580.09000000", "1580.48000000", "1580.09000000", "1580.47000000", "73.77000000", 1745176079999, "116573.21934800", 406, "62.93540000", "99449.64122000", "0"], [1745176080000, "1580.47000000", "1580.48000000", "1580.04000000", "1580.04000000", "89.12430000", 1745176139999, "140853.72637300", 802, "15.25400000", "24106.81407400", "0"], [1745176140000, "1580.04000000", "1580.26000000", "1580.04000000", "1580.26000000", "23.65130000", 1745176199999, "37371.32476900", 424, "18.86280000", "29805.24459700", "0"], [1745176200000, "1580.25000000", "1580.81000000", "1580.25000000", "1580.81000000", "50.56740000", 1745176259999, "79921.34485800", 595, "46.23040000", "73067.60919700", "0"], [1745176260000, "1580.80000000", "1580.81000000", "1580.80000000", "1580.81000000", "84.51370000", 1745176319999, "133599.31357700", 247, "5.66170000", "8950.07197700", "0"], [1745176320000, "1580.81000000", "1580.81000000", "1579.97000000", "1579.98000000", "76.85630000", 1745176379999, "121489.17353600", 1114, "3.95680000", "6253.97211500", "0"], [1745176380000, "1579.98000000", "1580.04000000", "1579.97000000", "1580.04000000", "15.57160000", 1745176439999, "24603.44280000", 215, "13.02500000", "20579.74974200", "0"], [1745176440000, "1580.03000000", "1580.04000000", "1579.50000000", "1579.91000000", "117.12940000", 1745176499999, "185043.34042100", 1099, "47.13980000", "74462.24648400", "0"], [1745176500000, "1579.92000000", "1580.90000000", "1579.91000000", "1580.90000000", "43.28460000", 1745176559999, "68406.43974300", 881, "35.51460000", "56127.51449800", "0"], [1745176560000, "1580.89000000", "1581.00000000", "1580.73000000", "1580.91000000", "95.23840000", 1745176619999, "150561.52692400", 665, "19.21100000", "30370.60330400", "0"], [1745176620000, "1580.91000000", "1581.00000000", "1580.90000000", "1580.99000000", "14.44030000", 1745176679999, "22829.60665000", 228, "7.66840000", "12123.31297900", "0"], [1745176680000, "1580.99000000", "1581.59000000", "1580.99000000", "1581.58000000", "184.50650000", 1745176739999, "291767.12187500", 747, "124.34720000", "196629.00837600", "0"], [1745176740000, "1581.58000000", "1582.12000000", "1581.57000000", "1582.11000000", "42.29970000", 1745176799999, "66905.85265000", 724, "36.98010000", "58491.69053400", "0"], [1745176800000, "1582.11000000", "1582.50000000", "1581.93000000", "1582.50000000", "275.51760000", 1745176859999, "435952.88130500", 1229, "193.07680000", "305524.08901000", "0"], [1745176860000, "1582.50000000", "1582.53000000", "1581.60000000", "1581.61000000", "237.80250000", 1745176919999, "376290.61262800", 1550, "139.41500000", "220602.11661500", "0"], [1745176920000, "1581.61000000", "1581.61000000", "1581.21000000", "1581.22000000", "51.31290000", 1745176979999, "81149.90064100", 617, "16.55340000", "26174.73181700", "0"], [1745176980000, "1581.21000000", "1581.81000000", "1581.21000000", "1581.81000000", "29.63990000", 1745177039999, "46875.02449600", 512, "24.49800000", "38741.69996100", "0"], [1745177040000, "1581.81000000", "1581.83000000", "1581.80000000", "1581.83000000", "15.15550000", 1745177099999, "23973.15179700", 146, "5.90150000", "9335.06704900", "0"], [1745177100000, "1581.82000000", "1581.83000000", "1581.81000000", "1581.82000000", "41.26180000", 1745177159999, "65268.40139500", 237, "3.34710000", "5294.51059900", "0"], [1745177160000, "1581.82000000", "1581.82000000", "1581.50000000", "1581.50000000", "103.10540000", 1745177219999, "163089.81241500", 488, "4.78570000", "7569.29311000", "0"], [1745177220000, "1581.50000000", "1581.51000000", "1581.50000000", "1581.51000000", "31.35640000", 1745177279999, "49590.28358800", 130, "13.69880000", "21664.78918800", "0"], [1745177280000, "1581.50000000", "1581.50000000", "1580.90000000", "1581.16000000", "121.78590000", 1745177339999, "192572.31518100", 1033, "39.73250000", "62815.60354300", "0"], [1745177340000, "1581.15000000", "1581.72000000", "1581.15000000", "1581.72000000", "27.13080000", 1745177399999, "42903.92398400", 791, "16.83220000", "26619.25982600", "0"], [1745177400000, "1581.72000000", "1582.80000000", "1581.71000000", "1582.20000000", "139.07090000", 1745177459999, "220092.87185900", 1647, "28.23570000", "44675.00009100", "0"], [1745177460000, "1582.18000000", "1582.19000000", "1581.46000000", "1581.60000000", "169.21810000", 1745177519999, "267699.64228800", 750, "7.86140000", "12433.87883800", "0"], [1745177520000, "1581.60000000", "1582.40000000", "1581.60000000", "1582.40000000", "58.11150000", 1745177579999, "91932.29303000", 941, "46.58980000", "73702.31589400", "0"], [1745177580000, "1582.40000000", "1583.60000000", "1582.40000000", "1583.31000000", "172.61260000", 1745177639999, "273266.38709600", 1558, "112.15740000", "177558.82506600", "0"], [1745177640000, "1583.31000000", "1583.31000000", "1582.31000000", "1582.49000000", "107.64310000", 1745177699999, "170395.50116400", 1883, "34.65000000", "54842.92425700", "0"], [1745177700000, "1582.50000000", "1582.80000000", "1582.20000000", "1582.21000000", "102.26370000", 1745177759999, "161841.82761800", 1156, "22.09240000", "34962.94633200", "0"], [1745177760000, "1582.21000000", "1583.40000000", "1582.20000000", "1583.37000000", "137.36610000", 1745177819999, "217394.44566800", 793, "126.69780000", "200502.59149200", "0"], [1745177820000, "1583.37000000", "1583.38000000", "1582.42000000", "1582.69000000", "127.59900000", 1745177879999, "201981.32464400", 1445, "18.59350000", "29425.66313300", "0"], [1745177880000, "1582.70000000", "1582.70000000", "1582.31000000", "1582.50000000", "92.00930000", 1745177939999, "145602.04569900", 895, "45.89600000", "72625.92405100", "0"], [1745177940000, "1582.49000000", "1582.50000000", "1582.16000000", "1582.16000000", "53.37990000", 1745177999999, "84463.16644300", 385, "29.90270000", "47311.28577000", "0"], [1745178000000, "1582.17000000", "1583.12000000", "1582.17000000", "1582.77000000", "91.72060000", 1745178059999, "145166.45624600", 1717, "81.32980000", "128718.42215100", "0"], [1745178060000, "1582.78000000", "1583.10000000", "1582.71000000", "1582.92000000", "120.93090000", 1745178119999, "191407.51743900", 995, "80.99620000", "128199.32969400", "0"], [1745178120000, "1582.92000000", "1582.96000000", "1582.45000000", "1582.46000000", "90.07770000", 1745178179999, "142566.09139000", 539, "4.31030000", "6822.12140400", "0"], [1745178180000, "1582.46000000", "1582.99000000", "1582.45000000", "1582.99000000", "47.28750000", 1745178239999, "74835.64650100", 933, "41.96910000", "66418.43495500", "0"], [1745178240000, "1583.00000000", "1583.00000000", "1582.77000000", "1582.77000000", "32.31240000", 1745178299999, "51149.76109500", 250, "1.18080000", "1869.05812000", "0"], [1745178300000, "1582.78000000", "1583.76000000", "1582.77000000", "1583.75000000", "145.38370000", 1745178359999, "230201.02835700", 941, "140.01760000", "221704.63431100", "0"], [1745178360000, "1583.76000000", "1583.76000000", "1583.40000000", "1583.41000000", "170.60970000", 1745178419999, "270191.23101800", 461, "17.65400000", "27958.27809300", "0"], [1745178420000, "1583.40000000", "1583.52000000", "1583.40000000", "1583.51000000", "44.35560000", 1745178479999, "70235.11373900", 349, "8.74290000", "13843.70468600", "0"], [1745178480000, "1583.51000000", "1584.64000000", "1583.51000000", "1584.01000000", "142.58900000", 1745178539999, "225863.07060000", 1651, "82.21830000", "130221.51357500", "0"], [1745178540000, "1584.00000000", "1586.69000000", "1584.00000000", "1586.26000000", "755.33050000", 1745178599999, "1197846.04140100", 3800, "545.17830000", "864459.60279500", "0"], [1745178600000, "1586.26000000", "1587.88000000", "1585.83000000", "1587.51000000", "396.71530000", 1745178659999, "629677.54212800", 3237, "236.49440000", "375327.24136800", "0"], [1745178660000, "1587.50000000", "1587.97000000", "1585.90000000", "1585.90000000", "270.81430000", 1745178719999, "429721.70119100", 2865, "121.25290000", "192372.41869300", "0"], [1745178720000, "1585.90000000", "1586.08000000", "1585.60000000", "1585.82000000", "116.55060000", 1745178779999, "184826.14728100", 1630, "69.64180000", "110433.49589200", "0"], [1745178780000, "1585.82000000", "1586.34000000", "1585.73000000", "1586.34000000", "60.92540000", 1745178839999, "96631.44389800", 1137, "51.64410000", "81912.38270700", "0"], [1745178840000, "1586.33000000", "1586.71000000", "1586.00000000", "1586.40000000", "90.59580000", 1745178899999, "143715.80114100", 1173, "31.43420000", "49866.19542400", "0"], [1745178900000, "1586.39000000", "1586.40000000", "1585.50000000", "1585.50000000", "78.47670000", 1745178959999, "124462.63650700", 914, "4.42420000", "7016.66595700", "0"], [1745178960000, "1585.50000000", "1586.10000000", "1585.50000000", "1586.10000000", "97.59680000", 1745179019999, "154776.40110900", 708, "91.14130000", "144538.67482100", "0"], [1745179020000, "1586.10000000", "1586.32000000", "1585.55000000", "1585.70000000", "117.25910000", 1745179079999, "185965.43393300", 1204, "50.80120000", "80564.49271400", "0"], [1745179080000, "1585.70000000", "1586.07000000", "1585.70000000", "1586.07000000", "25.54250000", 1745179139999, "40506.12923700", 357, "23.27460000", "36909.45919100", "0"], [1745179140000, "1586.07000000", "1586.17000000", "1586.06000000", "1586.17000000", "50.85630000", 1745179199999, "80661.66215200", 515, "20.37380000", "32314.57264000", "0"], [1745179200000, "1586.19000000", "1586.30000000", "1585.12000000", "1585.21000000", "124.55090000", 1745179259999, "197514.80180300", 1422, "26.74710000", "42409.36254000", "0"], [1745179260000, "1585.21000000", "1585.84000000", "1585.21000000", "1585.81000000", "137.88450000", 1745179319999, "218605.68326900", 920, "49.76800000", "78910.05050900", "0"], [1745179320000, "1585.80000000", "1587.28000000", "1585.80000000", "1586.62000000", "237.07640000", 1745179379999, "376143.43977500", 1030, "188.47990000", "299030.98570800", "0"], [1745179380000, "1586.62000000", "1587.66000000", "1586.57000000", "1587.65000000", "280.06290000", 1745179439999, "444383.32689600", 697, "183.77760000", "291602.21191300", "0"], [1745179440000, "1587.66000000", "1588.79000000", "1587.65000000", "1588.51000000", "383.03490000", 1745179499999, "608368.33302300", 1527, "275.23110000", "437115.19165100", "0"], [1745179500000, "1588.51000000", "1593.37000000", "1588.13000000", "1592.45000000", "1523.49790000", 1745179559999, "2423990.97500900", 5492, "1035.13580000", "1647060.95017800", "0"], [1745179560000, "1592.45000000", "1593.37000000", "1590.40000000", "1591.30000000", "709.64410000", 1745179619999, "1129523.05125000", 3175, "287.54120000", "457649.48708100", "0"], [1745179620000, "1591.30000000", "1591.69000000", "1590.41000000", "1591.24000000", "391.29710000", 1745179679999, "622563.08062500", 1651, "214.10850000", "340632.95975200", "0"], [1745179680000, "1591.24000000", "1591.28000000", "1590.40000000", "1590.90000000", "209.87350000", 1745179739999, "333826.91997500", 869, "155.09610000", "246687.99463900", "0"], [1745179740000, "1590.89000000", "1591.00000000", "1590.00000000", "1590.01000000", "356.49620000", 1745179799999, "567005.62508400", 1108, "216.33400000", "344079.86211500", "0"], [1745179800000, "1590.01000000", "1590.01000000", "1588.19000000", "1589.69000000", "235.20860000", 1745179859999, "373732.85571100", 1093, "126.87080000", "201581.69769900", "0"], [1745179860000, "1589.68000000", "1590.19000000", "1589.49000000", "1589.49000000", "122.15220000", 1745179919999, "194197.03591500", 779, "52.38590000", "83280.77274100", "0"], [1745179920000, "1589.49000000", "1590.00000000", "1588.61000000", "1589.40000000", "202.68780000", 1745179979999, "322129.22621100", 937, "126.50090000", "201038.47803600", "0"], [1745179980000, "1589.40000000", "1589.60000000", "1588.36000000", "1589.58000000", "311.28450000", 1745180039999, "494672.48392200", 791, "183.28320000", "291260.32105300", "0"], [1745180040000, "1589.58000000", "1592.80000000", "1589.58000000", "1592.63000000", "195.25280000", 1745180099999, "310757.09975000", 1448, "143.48800000", "228337.47121300", "0"], [1745180100000, "1592.63000000", "1593.17000000", "1591.42000000", "1591.96000000", "234.01890000", 1745180159999, "372634.61632000", 1292, "61.18800000", "97410.17533100", "0"], [1745180160000, "1591.94000000", "1591.94000000", "1591.42000000", "1591.80000000", "72.05200000", 1745180219999, "114676.65619300", 410, "28.65570000", "45607.24962800", "0"], [1745180220000, "1591.80000000", "1591.80000000", "1590.76000000", "1591.00000000", "123.74540000", 1745180279999, "196927.97678600", 636, "61.98030000", "98626.87991400", "0"], [1745180280000, "1591.00000000", "1592.51000000", "1590.99000000", "1591.82000000", "150.91030000", 1745180339999, "240250.16662800", 934, "89.94150000", "143163.21565700", "0"], [1745180340000, "1591.82000000", "1600.75000000", "1591.82000000", "1598.81000000", "2828.26070000", 1745180399999, "4518499.69384100", 8224, "1909.45010000", "3050053.90319000", "0"], [1745180400000, "1598.81000000", "1600.38000000", "1596.46000000", "1596.99000000", "937.23350000", 1745180459999, "1498076.81326300", 3729, "445.85320000", "712671.49997700", "0"], [1745180460000, "1596.99000000", "1597.97000000", "1595.73000000", "1595.99000000", "269.79890000", 1745180519999, "430817.24743600", 1741, "102.03840000", "162945.94018800", "0"], [1745180520000, "1595.99000000", "1598.50000000", "1595.73000000", "1598.12000000", "247.58040000", 1745180579999, "395441.73122800", 1416, "201.93380000", "322504.10819300", "0"], [1745180580000, "1598.10000000", "1598.86000000", "1595.24000000", "1595.61000000", "698.48270000", 1745180639999, "1115187.91703300", 1881, "166.03710000", "265115.06123400", "0"], [1745180640000, "1595.63000000", "1595.91000000", "1594.86000000", "1594.86000000", "120.04450000", 1745180699999, "191529.28373800", 667, "37.16340000", "59302.45708100", "0"], [1745180700000, "1594.84000000", "1594.85000000", "1591.44000000", "1593.09000000", "677.35840000", 1745180759999, "1078860.60755600", 2154, "236.21050000", "376184.90965800", "0"], [1745180760000, "1593.09000000", "1593.58000000", "1592.49000000", "1593.27000000", "138.90350000", 1745180819999, "221288.32087700", 748, "59.07110000", "94100.30532700", "0"], [1745180820000, "1593.27000000", "1594.99000000", "1593.26000000", "1594.68000000", "165.71240000", 1745180879999, "264239.74229100", 1251, "58.62970000", "93475.41856000", "0"], [1745180880000, "1594.69000000", "1595.00000000", "1594.20000000", "1594.26000000", "128.36430000", 1745180939999, "204691.67173100", 471, "44.91850000", "71625.88412700", "0"], [1745180940000, "1594.27000000", "1594.90000000", "1593.51000000", "1593.52000000", "121.00860000", 1745180999999, "192943.87300100", 666, "20.41560000", "32550.47261400", "0"], [1745181000000, "1593.52000000", "1593.87000000", "1592.41000000", "1592.41000000", "205.44660000", 1745181059999, "327361.96957100", 916, "83.62800000", "133259.63513400", "0"], [1745181060000, "1592.41000000", "1593.20000000", "1592.02000000", "1592.26000000", "147.65710000", 1745181119999, "235144.07846400", 860, "88.49280000", "140924.62706700", "0"], [1745181120000, "1592.25000000", "1592.25000000", "1590.80000000", "1590.95000000", "316.66010000", 1745181179999, "503976.90640000", 1187, "88.97280000", "141625.33846900", "0"], [1745181180000, "1590.96000000", "1591.79000000", "1590.95000000", "1591.22000000", "104.14110000", 1745181239999, "165736.13602100", 630, "39.42330000", "62730.65665100", "0"], [1745181240000, "1591.21000000", "1591.41000000", "1590.69000000", "1590.70000000", "80.86900000", 1745181299999, "128679.06517500", 488, "10.23360000", "16283.51366500", "0"], [1745181300000, "1590.70000000", "1592.22000000", "1590.69000000", "1591.69000000", "234.05770000", 1745181359999, "372498.33071700", 791, "196.97710000", "313483.58634000", "0"], [1745181360000, "1591.70000000", "1591.70000000", "1590.86000000", "1591.69000000", "259.72810000", 1745181419999, "413283.04698200", 705, "62.10000000", "98810.88601900", "0"], [1745181420000, "1591.69000000", "1592.15000000", "1591.21000000", "1591.36000000", "142.40230000", 1745181479999, "226660.66299500", 766, "83.91250000", "133567.37431900", "0"], [1745181480000, "1591.36000000", "1591.36000000", "1590.90000000", "1591.04000000", "80.89490000", 1745181539999, "128711.82189800", 266, "51.28540000", "81598.37133600", "0"], [1745181540000, "1591.04000000", "1591.50000000", "1591.03000000", "1591.03000000", "168.29850000", 1745181599999, "267821.77665400", 606, "43.40780000", "69068.52635900", "0"], [1745181600000, "1591.03000000", "1593.10000000", "1589.68000000", "1592.90000000", "312.75320000", 1745181659999, "497693.45715200", 1694, "231.86880000", "368984.25100800", "0"], [1745181660000, "1592.90000000", "1593.08000000", "1591.83000000", "1591.89000000", "296.56390000", 1745181719999, "472254.82659100", 1437, "169.58540000", "270032.72792100", "0"], [1745181720000, "1591.89000000", "1591.89000000", "1591.20000000", "1591.20000000", "116.31440000", 1745181779999, "185126.37838600", 555, "48.23040000", "76757.52459600", "0"], [1745181780000, "1591.20000000", "1592.22000000", "1591.20000000", "1592.22000000", "72.78500000", 1745181839999, "115850.05940800", 405, "68.64850000", "109267.44697900", "0"], [1745181840000, "1592.22000000", "1592.22000000", "1590.71000000", "1590.72000000", "308.48320000", 1745181899999, "490959.14163300", 1072, "95.66680000", "152265.82628400", "0"], [1745181900000, "1590.71000000", "1592.39000000", "1590.71000000", "1592.39000000", "86.21240000", 1745181959999, "137174.25794300", 715, "57.61770000", "91679.26336200", "0"], [1745181960000, "1592.40000000", "1592.50000000", "1591.20000000", "1591.98000000", "87.25510000", 1745182019999, "138890.00659100", 717, "38.20750000", "60804.04017700", "0"], [1745182020000, "1592.00000000", "1592.22000000", "1591.67000000", "1591.86000000", "135.94850000", 1745182079999, "216421.35325900", 763, "53.74250000", "85549.49859300", "0"], [1745182080000, "1591.85000000", "1591.85000000", "1589.50000000", "1589.92000000", "108.13590000", 1745182139999, "172018.07670900", 999, "34.53920000", "54918.61091300", "0"], [1745182140000, "1589.92000000", "1589.94000000", "1589.27000000", "1589.45000000", "213.71640000", 1745182199999, "339740.89328900", 627, "22.40790000", "35618.11772600", "0"], [1745182200000, "1589.45000000", "1589.50000000", "1589.05000000", "1589.06000000", "106.80370000", 1745182259999, "169747.70078400", 385, "54.60090000", "86781.16646800", "0"], [1745182260000, "1589.05000000", "1589.60000000", "1589.05000000", "1589.16000000", "78.54380000", 1745182319999, "124829.95000700", 413, "42.67060000", "67815.82270800", "0"], [1745182320000, "1589.15000000", "1589.89000000", "1589.15000000", "1589.50000000", "51.91730000", 1745182379999, "82524.05462400", 379, "21.83570000", "34705.80585100", "0"], [1745182380000, "1589.50000000", "1589.50000000", "1586.91000000", "1588.20000000", "233.38180000", 1745182439999, "370588.58626900", 3238, "71.72050000", "113843.66542000", "0"], [1745182440000, "1588.20000000", "1588.30000000", "1587.48000000", "1587.77000000", "127.52970000", 1745182499999, "202503.22058700", 1563, "19.52660000", "31002.80195900", "0"], [1745182500000, "1587.77000000", "1588.20000000", "1587.74000000", "1587.98000000", "106.17690000", 1745182559999, "168615.67115800", 1116, "15.34970000", "24372.46502800", "0"], [1745182560000, "1587.98000000", "1588.20000000", "1586.96000000", "1586.97000000", "152.31140000", 1745182619999, "241833.85372100", 1679, "64.94140000", "103112.46811900", "0"], [1745182620000, "1586.97000000", "1587.40000000", "1586.96000000", "1587.39000000", "152.52160000", 1745182679999, "242061.07232600", 1247, "110.91470000", "176025.71334300", "0"], [1745182680000, "1587.39000000", "1587.39000000", "1586.95000000", "1586.96000000", "108.60210000", 1745182739999, "172378.80275600", 1103, "35.50750000", "56358.46804300", "0"], [1745182740000, "1586.97000000", "1589.89000000", "1586.97000000", "1589.88000000", "319.05280000", 1745182799999, "506856.94652600", 4056, "142.15170000", "225816.62032400", "0"], [1745182800000, "1589.88000000", "1590.50000000", "1587.53000000", "1587.54000000", "404.83180000", 1745182859999, "643394.98517300", 4268, "140.26500000", "222945.36266900", "0"], [1745182860000, "1587.54000000", "1588.76000000", "1587.45000000", "1588.38000000", "156.53950000", 1745182919999, "248561.68189700", 1734, "82.51720000", "131026.33177300", "0"], [1745182920000, "1588.37000000", "1588.78000000", "1587.71000000", "1588.78000000", "116.53020000", 1745182979999, "185079.34419600", 1427, "67.00770000", "106424.51769800", "0"], [1745182980000, "1588.80000000", "1588.90000000", "1587.19000000", "1587.50000000", "220.18670000", 1745183039999, "349680.70141900", 2472, "54.68600000", "86824.97767100", "0"], [1745183040000, "1587.49000000", "1589.04000000", "1587.18000000", "1587.95000000", "124.83570000", 1745183099999, "198250.27847900", 2787, "39.02840000", "61965.32890000", "0"], [1745183100000, "1587.95000000", "1588.29000000", "1587.62000000", "1588.09000000", "75.89770000", 1745183159999, "120516.33582800", 1428, "39.92760000", "63394.14335700", "0"], [1745183160000, "1588.09000000", "1588.40000000", "1588.08000000", "1588.09000000", "103.02740000", 1745183219999, "163627.22631600", 554, "40.04540000", "63598.90172200", "0"], [1745183220000, "1588.09000000", "1588.09000000", "1586.84000000", "1587.74000000", "174.38240000", 1745183279999, "276797.16574400", 2646, "101.59990000", "161259.26193000", "0"], [1745183280000, "1587.73000000", "1587.73000000", "1586.90000000", "1587.31000000", "118.85220000", 1745183339999, "188650.08795900", 1121, "34.05650000", "54046.52484500", "0"], [1745183340000, "1587.31000000", "1587.80000000", "1587.15000000", "1587.68000000", "123.82900000", 1745183399999, "196568.76243800", 1260, "71.40770000", "113342.97948800", "0"], [1745183400000, "1587.68000000", "1587.69000000", "1587.27000000", "1587.28000000", "37.90150000", 1745183459999, "60171.82313000", 452, "10.12210000", "16068.71521400", "0"], [1745183460000, "1587.28000000", "1587.28000000", "1586.78000000", "1586.78000000", "70.18990000", 1745183519999, "111395.87835100", 705, "8.27840000", "13138.55501300", "0"], [1745183520000, "1586.78000000", "1587.00000000", "1586.64000000", "1586.65000000", "112.41540000", 1745183579999, "178381.15535400", 629, "51.79250000", "82182.58797900", "0"], [1745183580000, "1586.64000000", "1586.82000000", "1586.21000000", "1586.82000000", "195.02630000", 1745183639999, "309392.78292000", 1059, "142.23560000", "225634.78778100", "0"], [1745183640000, "1586.82000000", "1586.92000000", "1586.50000000", "1586.50000000", "111.80980000", 1745183699999, "177421.87429100", 814, "41.51750000", "65880.92504400", "0"], [1745183700000, "1586.50000000", "1586.51000000", "1583.62000000", "1585.89000000", "568.00790000", 1745183759999, "900166.85963900", 4376, "199.97390000", "316838.41240200", "0"], [1745183760000, "1585.89000000", "1586.70000000", "1585.89000000", "1586.70000000", "101.23190000", 1745183819999, "160595.45310800", 1989, "49.46790000", "78471.11362600", "0"], [1745183820000, "1586.70000000", "1587.30000000", "1586.69000000", "1587.29000000", "42.33650000", 1745183879999, "67189.33010800", 764, "24.44000000", "38787.31042500", "0"], [1745183880000, "1587.30000000", "1587.41000000", "1585.60000000", "1585.80000000", "442.85630000", 1745183939999, "702673.57149800", 1427, "84.88060000", "134602.74689300", "0"], [1745183940000, "1585.80000000", "1585.81000000", "1585.60000000", "1585.80000000", "119.05200000", 1745183999999, "188786.21978400", 594, "30.78280000", "48810.92255800", "0"], [1745184000000, "1585.79000000", "1585.85000000", "1585.40000000", "1585.85000000", "69.50870000", 1745184059999, "110214.66106500", 861, "28.31900000", "44899.87032900", "0"], [1745184060000, "1585.84000000", "1586.72000000", "1585.84000000", "1585.87000000", "315.87830000", 1745184119999, "501054.13332800", 1259, "221.34270000", "351095.69349100", "0"], [1745184120000, "1585.87000000", "1585.87000000", "1585.40000000", "1585.49000000", "147.57150000", 1745184179999, "234006.75363500", 938, "67.22070000", "106585.25186300", "0"], [1745184180000, "1585.50000000", "1585.58000000", "1585.17000000", "1585.57000000", "108.25680000", 1745184239999, "171626.69399100", 950, "71.65630000", "113598.10755600", "0"], [1745184240000, "1585.58000000", "1585.58000000", "1584.41000000", "1584.42000000", "190.58160000", 1745184299999, "302055.22044900", 1116, "23.33690000", "36976.57330100", "0"], [1745184300000, "1584.42000000", "1585.64000000", "1584.42000000", "1585.64000000", "91.65670000", 1745184359999, "145246.50660200", 1270, "55.32340000", "87670.91070200", "0"], [1745184360000, "1585.65000000", "1586.32000000", "1585.65000000", "1586.32000000", "43.75580000", 1745184419999, "69401.85010500", 822, "35.71970000", "56656.90692700", "0"], [1745184420000, "1586.32000000", "1586.44000000", "1586.00000000", "1586.01000000", "119.98070000", 1745184479999, "190333.93193100", 452, "19.64720000", "31165.65435500", "0"], [1745184480000, "1586.00000000", "1586.00000000", "1585.90000000", "1585.90000000", "24.08990000", 1745184539999, "38204.33073800", 179, "7.51910000", "11924.61588100", "0"], [1745184540000, "1585.90000000", "1586.16000000", "1585.90000000", "1586.16000000", "46.81190000", 1745184599999, "74241.16570200", 440, "23.41810000", "37140.19669900", "0"], [1745184600000, "1586.17000000", "1587.09000000", "1586.17000000", "1587.09000000", "48.48070000", 1745184659999, "76919.22653900", 980, "42.15250000", "66880.06433600", "0"], [1745184660000, "1587.09000000", "1587.31000000", "1587.08000000", "1587.31000000", "85.89360000", 1745184719999, "136323.88311800", 680, "51.93310000", "82424.65364400", "0"], [1745184720000, "1587.31000000", "1588.15000000", "1587.31000000", "1588.14000000", "100.38390000", 1745184779999, "159375.44565100", 1176, "51.78720000", "82221.01086900", "0"], [1745184780000, "1588.15000000", "1588.32000000", "1587.80000000", "1588.01000000", "236.00750000", 1745184839999, "374798.70549900", 1708, "38.63980000", "61360.58369000", "0"], [1745184840000, "1588.01000000", "1589.50000000", "1587.90000000", "1589.50000000", "114.23580000", 1745184899999, "181449.97666900", 1271, "101.97230000", "161967.28508700", "0"], [1745184900000, "1589.50000000", "1589.50000000", "1588.27000000", "1588.97000000", "100.97530000", 1745184959999, "160431.79910800", 1432, "56.77070000", "90181.78645600", "0"], [1745184960000, "1588.97000000", "1590.84000000", "1588.97000000", "1590.58000000", "136.62990000", 1745185019999, "217292.98165200", 1724, "48.34610000", "76852.15362900", "0"], [1745185020000, "1590.59000000", "1591.08000000", "1588.86000000", "1588.87000000", "188.83390000", 1745185079999, "300212.36415100", 2884, "73.72750000", "117195.94486100", "0"], [1745185080000, "1588.87000000", "1589.41000000", "1588.87000000", "1589.40000000", "41.25590000", 1745185139999, "65563.87846300", 490, "38.73480000", "61556.99774100", "0"], [1745185140000, "1589.41000000", "1589.88000000", "1589.40000000", "1589.74000000", "105.62040000", 1745185199999, "167915.82839600", 723, "30.69150000", "48791.82810000", "0"], [1745185200000, "1589.75000000", "1589.90000000", "1587.92000000", "1588.00000000", "142.99260000", 1745185259999, "227179.99956000", 1604, "65.93780000", "104741.26719500", "0"], [1745185260000, "1588.00000000", "1589.09000000", "1587.63000000", "1587.87000000", "126.97390000", 1745185319999, "201675.45929600", 2713, "30.82150000", "48944.74343300", "0"], [1745185320000, "1587.88000000", "1589.15000000", "1587.54000000", "1588.28000000", "162.52670000", 1745185379999, "258097.88516500", 1843, "117.45440000", "186484.24444100", "0"], [1745185380000, "1588.29000000", "1589.34000000", "1588.19000000", "1588.20000000", "177.53530000", 1745185439999, "282077.13741500", 1769, "65.71060000", "104400.09504700", "0"], [1745185440000, "1588.19000000", "1590.08000000", "1588.19000000", "1589.39000000", "350.19820000", 1745185499999, "556570.18735400", 5695, "239.68520000", "380921.14571800", "0"], [1745185500000, "1589.37000000", "1589.37000000", "1589.16000000", "1589.16000000", "8.04250000", 1745185559999, "12781.07365100", 328, "2.21510000", "3520.25243000", "0"], [1745185560000, "1589.16000000", "1589.65000000", "1589.16000000", "1589.22000000", "79.71710000", 1745185619999, "126696.69704200", 1037, "54.84200000", "87156.70311100", "0"], [1745185620000, "1589.21000000", "1589.61000000", "1589.21000000", "1589.61000000", "43.14690000", 1745185679999, "68581.69463100", 417, "42.48720000", "67533.06833300", "0"], [1745185680000, "1589.61000000", "1590.43000000", "1589.61000000", "1590.29000000", "161.19860000", 1745185739999, "256344.31765400", 1238, "45.99290000", "73124.10870700", "0"], [1745185740000, "1590.29000000", "1590.29000000", "1589.20000000", "1589.51000000", "286.03560000", 1745185799999, "454692.92930800", 2131, "78.25760000", "124386.73952600", "0"], [1745185800000, "1589.51000000", "1589.52000000", "1588.54000000", "1588.78000000", "311.88050000", 1745185859999, "495560.49690900", 1242, "70.12180000", "111398.36098100", "0"], [1745185860000, "1588.77000000", "1589.00000000", "1587.55000000", "1588.32000000", "113.50840000", 1745185919999, "180310.63016400", 2457, "36.26970000", "57607.97088900", "0"], [1745185920000, "1588.31000000", "1588.45000000", "1588.31000000", "1588.44000000", "23.19480000", 1745185979999, "36841.09461700", 226, "19.08780000", "30317.87082700", "0"], [1745185980000, "1588.45000000", "1588.45000000", "1587.87000000", "1588.31000000", "104.46180000", 1745186039999, "165913.02211200", 1166, "37.83950000", "60089.78988200", "0"], [1745186040000, "1588.32000000", "1588.45000000", "1588.32000000", "1588.45000000", "10.72720000", 1745186099999, "17039.00690300", 229, "9.48320000", "15063.00325400", "0"], [1745186100000, "1588.45000000", "1588.95000000", "1588.44000000", "1588.83000000", "56.19900000", 1745186159999, "89288.58760000", 363, "20.55010000", "32645.22353200", "0"], [1745186160000, "1588.84000000", "1589.12000000", "1588.84000000", "1589.12000000", "15.82400000", 1745186219999, "25143.84561100", 420, "13.77130000", "21881.97506600", "0"], [1745186220000, "1589.11000000", "1589.11000000", "1588.20000000", "1588.21000000", "159.87700000", 1745186279999, "254042.27852700", 1050, "11.22860000", "17835.95250000", "0"], [1745186280000, "1588.21000000", "1588.21000000", "1587.54000000", "1588.04000000", "82.13110000", 1745186339999, "130416.34591400", 1162, "27.07660000", "42989.05535900", "0"], [1745186340000, "1588.03000000", "1589.00000000", "1586.80000000", "1589.00000000", "187.20120000", 1745186399999, "297235.32509400", 2508, "82.31220000", "130689.28488600", "0"], [1745186400000, "1588.99000000", "1589.20000000", "1587.00000000", "1587.10000000", "466.20950000", 1745186459999, "740387.35838900", 4865, "252.69700000", "401323.18044300", "0"], [1745186460000, "1587.10000000", "1587.11000000", "1584.46000000", "1585.50000000", "481.61610000", 1745186519999, "763652.46294500", 3470, "132.60330000", "210201.68666100", "0"], [1745186520000, "1585.50000000", "1585.50000000", "1582.55000000", "1583.70000000", "682.37950000", 1745186579999, "1080822.11155600", 7544, "264.86420000", "419422.37936700", "0"], [1745186580000, "1583.70000000", "1584.32000000", "1583.10000000", "1584.00000000", "340.82330000", 1745186639999, "539788.46157600", 3106, "241.90540000", "383112.24394600", "0"], [1745186640000, "1584.00000000", "1584.93000000", "1583.71000000", "1583.92000000", "169.84920000", 1745186699999, "269090.28387100", 2505, "100.87080000", "159811.51994800", "0"], [1745186700000, "1583.93000000", "1583.93000000", "1582.29000000", "1583.88000000", "146.52330000", 1745186759999, "231953.66019700", 2411, "74.78850000", "118378.74737200", "0"], [1745186760000, "1583.88000000", "1584.18000000", "1583.69000000", "1583.69000000", "42.30850000", 1745186819999, "67017.32084600", 733, "12.67420000", "20075.20557300", "0"], [1745186820000, "1583.70000000", "1584.18000000", "1581.56000000", "1581.83000000", "299.14310000", 1745186879999, "473532.08090000", 1925, "115.46340000", "182780.74854600", "0"], [1745186880000, "1581.82000000", "1582.84000000", "1581.82000000", "1582.57000000", "110.34230000", 1745186939999, "174609.63701200", 755, "59.77780000", "94587.20835200", "0"], [1745186940000, "1582.58000000", "1582.70000000", "1580.96000000", "1581.27000000", "187.13840000", 1745186999999, "296016.14780200", 657, "37.59720000", "59468.13728700", "0"], [1745187000000, "1581.28000000", "1582.33000000", "1580.96000000", "1581.85000000", "523.16680000", 1745187059999, "827426.41673800", 1035, "311.26990000", "492268.57431500", "0"], [1745187060000, "1581.85000000", "1582.97000000", "1581.62000000", "1582.43000000", "160.11270000", 1745187119999, "253333.72788500", 1027, "68.58430000", "108507.14893700", "0"], [1745187120000, "1582.44000000", "1583.34000000", "1582.43000000", "1582.95000000", "86.50110000", 1745187179999, "136916.53384100", 442, "64.72900000", "102447.26573800", "0"], [1745187180000, "1582.95000000", "1583.60000000", "1582.80000000", "1583.12000000", "77.70460000", 1745187239999, "123023.66014200", 608, "37.40050000", "59205.33984100", "0"], [1745187240000, "1583.11000000", "1583.34000000", "1582.85000000", "1583.02000000", "68.24500000", 1745187299999, "108037.94420600", 314, "50.57010000", "80057.76561500", "0"], [1745187300000, "1583.03000000", "1583.12000000", "1582.40000000", "1583.02000000", "50.40200000", 1745187359999, "79773.08280900", 565, "27.30510000", "43214.57622600", "0"], [1745187360000, "1583.01000000", "1583.01000000", "1581.04000000", "1581.05000000", "170.02260000", 1745187419999, "268943.32490800", 486, "11.43960000", "18096.10986200", "0"], [1745187420000, "1581.04000000", "1581.05000000", "1580.00000000", "1580.50000000", "416.18460000", 1745187479999, "657725.62935700", 1260, "133.41350000", "210812.30083000", "0"], [1745187480000, "1580.50000000", "1580.50000000", "1580.12000000", "1580.26000000", "207.59360000", 1745187539999, "328057.95728900", 646, "106.32960000", "168021.90340700", "0"], [1745187540000, "1580.26000000", "1580.90000000", "1580.26000000", "1580.72000000", "66.96600000", 1745187599999, "105851.69291100", 539, "19.39760000", "30658.45509600", "0"], [1745187600000, "1580.72000000", "1580.72000000", "1577.50000000", "1577.75000000", "515.73030000", 1745187659999, "814277.74040800", 1722, "167.91050000", "265079.74286400", "0"], [1745187660000, "1577.76000000", "1578.65000000", "1577.76000000", "1578.09000000", "246.35590000", 1745187719999, "388810.90802300", 1285, "101.29130000", "159840.76053800", "0"], [1745187720000, "1578.10000000", "1578.27000000", "1576.61000000", "1578.14000000", "174.73730000", 1745187779999, "275647.87441400", 1282, "102.92110000", "162352.84748600", "0"], [1745187780000, "1578.14000000", "1578.15000000", "1575.91000000", "1576.59000000", "425.52420000", 1745187839999, "670875.64412600", 1603, "167.10960000", "263402.97191900", "0"], [1745187840000, "1576.59000000", "1576.67000000", "1574.68000000", "1575.63000000", "622.25320000", 1745187899999, "980256.16692800", 2141, "149.49750000", "235487.78997200", "0"], [1745187900000, "1575.64000000", "1576.59000000", "1575.33000000", "1576.21000000", "195.25210000", 1745187959999, "307737.72415700", 1173, "68.05320000", "107255.11977300", "0"], [1745187960000, "1576.20000000", "1577.09000000", "1575.73000000", "1576.16000000", "214.08770000", 1745188019999, "337529.89344600", 1102, "138.23510000", "217920.16247700", "0"], [1745188020000, "1576.16000000", "1577.36000000", "1575.67000000", "1577.01000000", "222.45230000", 1745188079999, "350793.31546200", 1061, "180.98460000", "285399.11518900", "0"], [1745188080000, "1577.00000000", "1577.20000000", "1576.13000000", "1576.96000000", "131.21100000", 1745188139999, "206880.28615100", 1229, "99.34600000", "156636.14074100", "0"], [1745188140000, "1576.97000000", "1577.40000000", "1576.52000000", "1577.40000000", "65.11560000", 1745188199999, "102678.32296500", 644, "16.34720000", "25778.85126700", "0"], [1745188200000, "1577.39000000", "1577.39000000", "1576.53000000", "1577.30000000", "122.59310000", 1745188259999, "193320.00366000", 1216, "60.03970000", "94675.07853400", "0"], [1745188260000, "1577.30000000", "1577.90000000", "1577.08000000", "1577.47000000", "164.34690000", 1745188319999, "259244.23717700", 640, "107.54580000", "169635.83132900", "0"], [1745188320000, "1577.46000000", "1577.68000000", "1577.13000000", "1577.62000000", "80.90900000", 1745188379999, "127618.47297100", 481, "62.76620000", "98998.86241900", "0"], [1745188380000, "1577.62000000", "1577.62000000", "1577.00000000", "1577.58000000", "60.73640000", 1745188439999, "95801.51756100", 351, "22.90090000", "36119.98120900", "0"], [1745188440000, "1577.58000000", "1578.88000000", "1577.37000000", "1578.42000000", "145.99980000", 1745188499999, "230395.12556900", 879, "58.07780000", "91659.78039200", "0"], [1745188500000, "1578.43000000", "1578.96000000", "1578.33000000", "1578.89000000", "91.82790000", 1745188559999, "144981.46494800", 510, "10.94870000", "17283.44710800", "0"], [1745188560000, "1578.89000000", "1579.15000000", "1578.62000000", "1579.15000000", "204.35040000", 1745188619999, "322650.52825100", 459, "110.97920000", "175232.62199200", "0"], [1745188620000, "1579.15000000", "1579.37000000", "1578.80000000", "1579.37000000", "40.07150000", 1745188679999, "63274.05072700", 378, "14.73990000", "23274.94162000", "0"], [1745188680000, "1579.36000000", "1579.36000000", "1578.81000000", "1579.34000000", "55.57430000", 1745188739999, "87755.52014400", 629, "20.38190000", "32182.23832100", "0"], [1745188740000, "1579.34000000", "1579.76000000", "1579.34000000", "1579.76000000", "53.67010000", 1745188799999, "84768.23818500", 393, "50.42150000", "79636.46777600", "0"], [1745188800000, "1579.75000000", "1579.75000000", "1579.33000000", "1579.60000000", "169.22940000", 1745188859999, "267307.11243800", 498, "45.33450000", "71600.33463700", "0"], [1745188860000, "1579.60000000", "1579.91000000", "1579.34000000", "1579.79000000", "66.10180000", 1745188919999, "104414.21808000", 439, "40.15240000", "63424.94608600", "0"], [1745188920000, "1579.80000000", "1581.00000000", "1579.50000000", "1580.94000000", "451.13210000", 1745188979999, "712968.49492900", 810, "340.85810000", "538657.49838100", "0"], [1745188980000, "1580.94000000", "1580.95000000", "1580.18000000", "1580.35000000", "156.94060000", 1745189039999, "248052.76566200", 445, "36.33910000", "57433.19356800", "0"], [1745189040000, "1580.35000000", "1580.35000000", "1579.91000000", "1580.06000000", "81.52550000", 1745189099999, "128811.32870900", 427, "74.37560000", "117513.84541900", "0"], [1745189100000, "1580.06000000", "1580.56000000", "1579.33000000", "1580.56000000", "120.85310000", 1745189159999, "190920.11730300", 705, "88.02390000", "139054.18086200", "0"], [1745189160000, "1580.56000000", "1580.86000000", "1580.44000000", "1580.74000000", "35.02180000", 1745189219999, "55353.45737200", 272, "27.35090000", "43227.84811700", "0"], [1745189220000, "1580.75000000", "1581.10000000", "1580.45000000", "1580.48000000", "88.08880000", 1745189279999, "139251.35481600", 395, "45.08700000", "71275.56409500", "0"], [1745189280000, "1580.49000000", "1580.50000000", "1580.11000000", "1580.17000000", "53.57850000", 1745189339999, "84673.86452900", 333, "21.64190000", "34200.77268600", "0"], [1745189340000, "1580.17000000", "1580.40000000", "1580.16000000", "1580.39000000", "12.69050000", 1745189399999, "20053.86972300", 122, "11.26960000", "17808.41268900", "0"], [1745189400000, "1580.39000000", "1580.40000000", "1579.33000000", "1580.09000000", "437.19900000", 1745189459999, "690717.26573900", 768, "165.49020000", "261451.82912000", "0"], [1745189460000, "1580.09000000", "1580.09000000", "1579.84000000", "1579.96000000", "31.29480000", 1745189519999, "49445.65979700", 232, "11.30240000", "17856.93158100", "0"], [1745189520000, "1579.96000000", "1580.62000000", "1579.96000000", "1580.62000000", "71.80970000", 1745189579999, "113471.22127200", 509, "60.87250000", "96187.67717400", "0"], [1745189580000, "1580.61000000", "1580.91000000", "1580.61000000", "1580.91000000", "24.63480000", 1745189639999, "38941.44791300", 256, "21.31960000", "33700.52528600", "0"], [1745189640000, "1580.91000000", "1581.70000000", "1580.90000000", "1581.49000000", "160.13360000", 1745189699999, "253266.90157200", 1324, "42.93550000", "67900.29123500", "0"], [1745189700000, "1581.48000000", "1581.81000000", "1581.48000000", "1581.66000000", "123.93890000", 1745189759999, "196024.49657800", 672, "88.85680000", "140535.94301200", "0"], [1745189760000, "1581.67000000", "1582.05000000", "1581.67000000", "1582.05000000", "21.35460000", 1745189819999, "33781.32242100", 767, "12.33140000", "19507.02407600", "0"], [1745189820000, "1582.05000000", "1582.05000000", "1581.35000000", "1581.36000000", "78.44280000", 1745189879999, "124086.90521400", 575, "2.54510000", "4025.65168300", "0"], [1745189880000, "1581.35000000", "1581.93000000", "1581.35000000", "1581.93000000", "56.66500000", 1745189939999, "89616.98419800", 522, "50.32840000", "79595.76318200", "0"], [1745189940000, "1581.93000000", "1582.17000000", "1581.92000000", "1582.16000000", "18.32750000", 1745189999999, "28995.86374700", 239, "6.48660000", "10261.77240800", "0"], [1745190000000, "1582.16000000", "1583.55000000", "1582.16000000", "1583.45000000", "262.50450000", 1745190059999, "415556.01426300", 1164, "204.13590000", "323163.97001300", "0"], [1745190060000, "1583.45000000", "1584.10000000", "1583.45000000", "1584.10000000", "123.76910000", 1745190119999, "196009.65224100", 543, "104.18280000", "164987.90546400", "0"], [1745190120000, "1584.10000000", "1584.18000000", "1583.88000000", "1583.99000000", "125.34870000", 1745190179999, "198563.93680100", 346, "59.73530000", "94625.85670600", "0"], [1745190180000, "1584.00000000", "1585.69000000", "1584.00000000", "1585.30000000", "229.85690000", 1745190239999, "364351.67438500", 929, "106.14820000", "168233.63963400", "0"], [1745190240000, "1585.31000000", "1586.36000000", "1585.18000000", "1586.36000000", "263.86350000", 1745190299999, "418414.73789800", 646, "212.20770000", "336509.39632300", "0"], [1745190300000, "1586.36000000", "1586.36000000", "1584.95000000", "1585.59000000", "231.81100000", 1745190359999, "367535.79842200", 635, "153.70100000", "243675.63460200", "0"], [1745190360000, "1585.59000000", "1585.98000000", "1585.00000000", "1585.12000000", "128.24110000", 1745190419999, "203306.51800600", 510, "45.46850000", "72080.68991200", "0"], [1745190420000, "1585.11000000", "1586.48000000", "1585.11000000", "1586.47000000", "140.12820000", 1745190479999, "222246.14185900", 669, "131.95600000", "209288.81823500", "0"], [1745190480000, "1586.46000000", "1586.70000000", "1585.11000000", "1585.12000000", "301.30090000", 1745190539999, "477803.92883400", 1444, "57.87080000", "91769.98947300", "0"], [1745190540000, "1585.12000000", "1585.61000000", "1585.11000000", "1585.21000000", "219.68440000", 1745190599999, "348313.41427200", 667, "102.90630000", "163154.98131700", "0"], [1745190600000, "1585.21000000", "1585.60000000", "1584.20000000", "1584.52000000", "148.02100000", 1745190659999, "234563.94341100", 1611, "29.33150000", "46481.16835300", "0"], [1745190660000, "1584.52000000", "1584.99000000", "1584.40000000", "1584.71000000", "123.13440000", 1745190719999, "195120.75487200", 847, "29.01330000", "45973.14881100", "0"], [1745190720000, "1584.71000000", "1584.80000000", "1584.48000000", "1584.80000000", "52.89780000", 1745190779999, "83825.44814100", 658, "29.66350000", "47005.52803600", "0"], [1745190780000, "1584.80000000", "1585.85000000", "1584.79000000", "1585.32000000", "184.43990000", 1745190839999, "292430.92472100", 1280, "102.62830000", "162700.10949100", "0"], [1745190840000, "1585.33000000", "1586.00000000", "1585.25000000", "1586.00000000", "34.41830000", 1745190899999, "54575.37962600", 810, "27.27840000", "43253.77534300", "0"], [1745190900000, "1585.99000000", "1586.46000000", "1585.49000000", "1586.11000000", "110.82570000", 1745190959999, "175770.41368900", 2222, "61.07730000", "96864.39372900", "0"], [1745190960000, "1586.11000000", "1586.87000000", "1586.11000000", "1586.72000000", "160.41440000", 1745191019999, "254497.15816400", 1959, "92.55270000", "146819.86744600", "0"], [1745191020000, "1586.72000000", "1587.37000000", "1586.60000000", "1587.29000000", "222.41190000", 1745191079999, "352945.91479300", 1849, "160.76100000", "255108.36516800", "0"], [1745191080000, "1587.30000000", "1587.96000000", "1586.91000000", "1586.91000000", "228.67520000", 1745191139999, "363029.21078600", 1165, "98.99810000", "157163.64257500", "0"], [1745191140000, "1586.91000000", "1587.14000000", "1586.91000000", "1586.99000000", "44.73210000", 1745191199999, "70989.55686800", 322, "24.82360000", "39394.41938000", "0"], [1745191200000, "1586.99000000", "1586.99000000", "1584.24000000", "1585.57000000", "767.94380000", 1745191259999, "1217713.41246200", 1646, "191.26850000", "303204.82556000", "0"], [1745191260000, "1585.57000000", "1585.96000000", "1585.00000000", "1585.96000000", "111.69960000", 1745191319999, "177088.98556900", 571, "37.73500000", "59825.64562800", "0"], [1745191320000, "1585.96000000", "1586.70000000", "1585.18000000", "1585.18000000", "200.70580000", 1745191379999, "318369.40976100", 1076, "56.75360000", "90026.47041300", "0"], [1745191380000, "1585.17000000", "1585.17000000", "1584.04000000", "1584.79000000", "143.95180000", 1745191439999, "228088.76760900", 646, "72.63780000", "115089.88655000", "0"], [1745191440000, "1584.79000000", "1584.81000000", "1584.50000000", "1584.51000000", "63.75020000", 1745191499999, "101027.42906800", 260, "6.98060000", "11061.53727100", "0"], [1745191500000, "1584.51000000", "1584.97000000", "1584.12000000", "1584.56000000", "75.05260000", 1745191559999, "118928.76440200", 525, "30.54620000", "48399.82409400", "0"], [1745191560000, "1584.57000000", "1584.95000000", "1584.23000000", "1584.95000000", "57.00990000", 1745191619999, "90330.21405400", 392, "32.97870000", "52250.64687600", "0"], [1745191620000, "1584.95000000", "1585.11000000", "1584.55000000", "1584.55000000", "68.68910000", 1745191679999, "108863.62136100", 472, "21.31390000", "33780.43353600", "0"], [1745191680000, "1584.55000000", "1584.56000000", "1584.00000000", "1584.07000000", "55.68350000", 1745191739999, "88222.25124700", 863, "9.22200000", "14609.38166500", "0"], [1745191740000, "1584.08000000", "1584.49000000", "1584.07000000", "1584.08000000", "96.59610000", 1745191799999, "153040.72711900", 700, "26.11350000", "41368.23378100", "0"], [1745191800000, "1584.07000000", "1584.89000000", "1584.07000000", "1584.88000000", "60.55590000", 1745191859999, "95935.61824300", 590, "53.25970000", "84372.48961200", "0"], [1745191860000, "1584.89000000", "1585.27000000", "1584.73000000", "1585.17000000", "134.12000000", 1745191919999, "212585.77309800", 777, "113.86050000", "180474.41508400", "0"], [1745191920000, "1585.16000000", "1585.70000000", "1584.20000000", "1584.29000000", "139.50040000", 1745191979999, "221097.16298500", 1944, "59.90760000", "94936.04262000", "0"], [1745191980000, "1584.29000000", "1584.29000000", "1582.90000000", "1583.80000000", "221.72010000", 1745192039999, "351061.11377100", 2028, "81.60970000", "129193.27628800", "0"], [1745192040000, "1583.80000000", "1584.13000000", "1582.90000000", "1584.13000000", "74.35640000", 1745192099999, "117734.97820400", 1726, "32.96170000", "52186.76224800", "0"], [1745192100000, "1584.13000000", "1584.90000000", "1583.72000000", "1584.20000000", "92.42220000", 1745192159999, "146419.25923000", 1936, "40.61160000", "64329.95909500", "0"], [1745192160000, "1584.20000000", "1584.35000000", "1584.00000000", "1584.00000000", "38.84000000", 1745192219999, "61530.90721800", 695, "12.18080000", "19296.37837400", "0"], [1745192220000, "1584.01000000", "1584.59000000", "1584.01000000", "1584.56000000", "51.27460000", 1745192279999, "81235.45072200", 1002, "34.21790000", "54209.09742300", "0"], [1745192280000, "1584.56000000", "1584.58000000", "1583.36000000", "1583.36000000", "141.80160000", 1745192339999, "224644.37897000", 1834, "50.29460000", "79680.00061400", "0"], [1745192340000, "1583.35000000", "1583.77000000", "1583.16000000", "1583.31000000", "45.09320000", 1745192399999, "71401.35552800", 905, "27.97560000", "44295.15207600", "0"], [1745192400000, "1583.30000000", "1583.34000000", "1583.00000000", "1583.08000000", "69.67910000", 1745192459999, "110317.38451300", 788, "22.79220000", "36083.91320000", "0"], [1745192460000, "1583.08000000", "1583.17000000", "1582.87000000", "1583.16000000", "52.06680000", 1745192519999, "82424.17059200", 563, "34.80040000", "55090.71283200", "0"], [1745192520000, "1583.17000000", "1584.08000000", "1582.90000000", "1583.73000000", "144.92430000", 1745192579999, "229480.69998800", 1652, "78.31040000", "123996.79417000", "0"], [1745192580000, "1583.73000000", "1583.73000000", "1583.34000000", "1583.55000000", "57.49180000", 1745192639999, "91037.27220100", 898, "22.95570000", "36348.72619000", "0"], [1745192640000, "1583.55000000", "1584.73000000", "1583.38000000", "1584.73000000", "204.69010000", 1745192699999, "324270.21915600", 939, "163.01630000", "258248.64491400", "0"], [1745192700000, "1584.73000000", "1585.34000000", "1584.73000000", "1585.03000000", "122.83450000", 1745192759999, "194716.60780800", 1039, "94.76250000", "150217.13338300", "0"], [1745192760000, "1585.03000000", "1585.38000000", "1584.60000000", "1584.68000000", "53.27610000", 1745192819999, "84448.01475400", 532, "29.09620000", "46119.73513700", "0"], [1745192820000, "1584.68000000", "1585.14000000", "1584.68000000", "1585.14000000", "51.94830000", 1745192879999, "82331.18197200", 283, "33.46680000", "53036.51541700", "0"], [1745192880000, "1585.13000000", "1585.39000000", "1584.40000000", "1584.61000000", "87.10980000", 1745192939999, "138062.55439000", 599, "22.43540000", "35558.82327800", "0"], [1745192940000, "1584.62000000", "1585.28000000", "1584.62000000", "1585.27000000", "19.34920000", 1745192999999, "30669.42255100", 256, "9.74060000", "15438.62090400", "0"], [1745193000000, "1585.28000000", "1585.80000000", "1585.27000000", "1585.70000000", "176.85150000", 1745193059999, "280408.21247600", 495, "91.99010000", "145850.35058700", "0"], [1745193060000, "1585.69000000", "1585.84000000", "1585.69000000", "1585.84000000", "15.38880000", 1745193119999, "24402.17955500", 85, "12.80060000", "20298.09669700", "0"], [1745193120000, "1585.83000000", "1586.14000000", "1585.83000000", "1586.14000000", "62.95800000", 1745193179999, "99852.12564700", 410, "58.98620000", "93553.21375300", "0"], [1745193180000, "1586.13000000", "1586.59000000", "1585.92000000", "1586.59000000", "117.78710000", 1745193239999, "186833.62754200", 1361, "57.98720000", "91980.92993200", "0"], [1745193240000, "1586.60000000", "1586.82000000", "1586.59000000", "1586.82000000", "187.84980000", 1745193299999, "298053.19274000", 619, "133.03020000", "211068.40542900", "0"], [1745193300000, "1586.82000000", "1587.03000000", "1586.79000000", "1587.02000000", "27.15550000", 1745193359999, "43093.10207300", 539, "21.91410000", "34775.47438900", "0"], [1745193360000, "1587.02000000", "1587.14000000", "1586.78000000", "1586.91000000", "81.58160000", 1745193419999, "129466.40364900", 717, "22.28920000", "35370.31272300", "0"], [1745193420000, "1586.91000000", "1587.77000000", "1586.90000000", "1587.28000000", "186.91340000", 1745193479999, "296717.99904700", 1083, "112.77600000", "179015.93855500", "0"], [1745193480000, "1587.27000000", "1587.70000000", "1587.25000000", "1587.42000000", "75.58710000", 1745193539999, "119991.96156600", 1423, "35.56580000", "56456.32959200", "0"], [1745193540000, "1587.43000000", "1587.43000000", "1587.20000000", "1587.36000000", "117.35250000", 1745193599999, "186275.48012600", 796, "65.30250000", "103655.50817300", "0"], [1745193600000, "1587.36000000", "1588.07000000", "1587.35000000", "1587.53000000", "191.66400000", 1745193659999, "304337.32535500", 2022, "81.38730000", "129220.65872500", "0"], [1745193660000, "1587.52000000", "1587.53000000", "1586.65000000", "1586.77000000", "175.54830000", 1745193719999, "278590.59885700", 1504, "100.37220000", "159268.46529700", "0"], [1745193720000, "1586.77000000", "1587.43000000", "1586.77000000", "1587.20000000", "113.24660000", 1745193779999, "179743.64546400", 1257, "44.30750000", "70321.21298600", "0"], [1745193780000, "1587.20000000", "1587.20000000", "1586.18000000", "1586.19000000", "121.41790000", 1745193839999, "192656.47900100", 1116, "41.55330000", "65928.64952500", "0"], [1745193840000, "1586.19000000", "1588.49000000", "1586.18000000", "1588.49000000", "112.85900000", 1745193899999, "179095.04532300", 2414, "90.75980000", "144035.43690500", "0"], [1745193900000, "1588.50000000", "1589.36000000", "1588.50000000", "1589.29000000", "321.78430000", 1745193959999, "511325.71636900", 3090, "193.91290000", "308110.48306900", "0"], [1745193960000, "1589.30000000", "1592.35000000", "1589.30000000", "1592.35000000", "753.87990000", 1745194019999, "1199319.62539800", 4624, "563.70570000", "896668.35358700", "0"], [1745194020000, "1592.35000000", "1592.53000000", "1590.95000000", "1591.39000000", "253.43930000", 1745194079999, "403398.96725300", 2464, "108.31000000", "172388.24357600", "0"], [1745194080000, "1591.38000000", "1593.31000000", "1591.38000000", "1593.30000000", "441.80900000", 1745194139999, "703488.93646700", 2398, "347.70840000", "553610.04120200", "0"], [1745194140000, "1593.30000000", "1593.80000000", "1592.31000000", "1592.91000000", "359.98780000", 1745194199999, "573557.90743700", 2842, "152.87490000", "243562.49502200", "0"], [1745194200000, "1592.91000000", "1594.37000000", "1592.81000000", "1593.59000000", "330.87790000", 1745194259999, "527304.30886700", 2555, "203.49180000", "324283.56492500", "0"], [1745194260000, "1593.60000000", "1593.60000000", "1592.22000000", "1592.89000000", "267.92260000", 1745194319999, "426759.72388700", 2453, "136.41230000", "217275.85529200", "0"], [1745194320000, "1592.89000000", "1593.05000000", "1591.19000000", "1592.09000000", "339.53900000", 1745194379999, "540527.25843400", 2730, "166.09710000", "264399.28273900", "0"], [1745194380000, "1592.09000000", "1592.58000000", "1591.80000000", "1592.58000000", "234.24130000", 1745194439999, "372942.31214600", 2113, "60.28990000", "95987.97108000", "0"], [1745194440000, "1592.57000000", "1593.12000000", "1592.21000000", "1593.12000000", "104.72020000", 1745194499999, "166772.65621000", 1246, "72.08010000", "114795.38743600", "0"], [1745194500000, "1593.16000000", "1594.80000000", "1593.16000000", "1593.78000000", "336.39160000", 1745194559999, "536263.98111500", 3162, "202.25320000", "322411.13359500", "0"], [1745194560000, "1593.77000000", "1595.69000000", "1593.77000000", "1595.41000000", "516.59160000", 1745194619999, "823859.80012100", 3204, "361.08800000", "575851.46738000", "0"], [1745194620000, "1595.40000000", "1595.96000000", "1595.20000000", "1595.56000000", "237.73580000", 1745194679999, "379335.84042200", 2830, "127.02620000", "202678.47127400", "0"], [1745194680000, "1595.56000000", "1598.20000000", "1595.56000000", "1597.90000000", "734.47390000", 1745194739999, "1173187.84304300", 5453, "558.28070000", "891737.43219100", "0"], [1745194740000, "1597.90000000", "1599.00000000", "1597.73000000", "1598.37000000", "470.33100000", 1745194799999, "751770.35746800", 3200, "289.59760000", "462865.79391300", "0"], [1745194800000, "1598.38000000", "1599.86000000", "1597.30000000", "1597.81000000", "435.82900000", 1745194859999, "696680.33388600", 4301, "298.42160000", "477021.18705000", "0"], [1745194860000, "1597.81000000", "1597.81000000", "1595.88000000", "1596.39000000", "706.39860000", 1745194919999, "1127814.61355700", 3228, "124.30460000", "198413.92212900", "0"], [1745194920000, "1596.40000000", "1596.60000000", "1595.60000000", "1596.50000000", "215.02490000", 1745194979999, "343224.01521500", 2062, "92.20790000", "147174.81957000", "0"], [1745194980000, "1596.50000000", "1596.76000000", "1596.47000000", "1596.56000000", "96.98070000", 1745195039999, "154842.95581500", 1178, "39.63950000", "63286.64417500", "0"], [1745195040000, "1596.57000000", "1597.38000000", "1596.57000000", "1597.04000000", "326.71010000", 1745195099999, "521767.67867900", 2327, "187.87450000", "300032.18477400", "0"], [1745195100000, "1597.04000000", "1598.50000000", "1597.04000000", "1597.94000000", "184.83670000", 1745195159999, "295330.74751800", 2112, "104.66030000", "167197.30793700", "0"], [1745195160000, "1597.94000000", "1609.58000000", "1597.94000000", "1607.80000000", "4816.77880000", 1745195219999, "7732694.55808400", 16906, "3105.19120000", "4983849.04341700", "0"], [1745195220000, "1607.80000000", "1612.65000000", "1606.98000000", "1612.50000000", "2871.91770000", 1745195279999, "4622521.43343100", 14204, "1848.55130000", "2975159.06090800", "0"], [1745195280000, "1612.52000000", "1614.30000000", "1608.24000000", "1610.31000000", "2356.10010000", 1745195339999, "3797718.40477100", 14208, "1253.02060000", "2019524.19578300", "0"], [1745195340000, "1610.31000000", "1611.60000000", "1609.25000000", "1609.59000000", "805.87690000", 1745195399999, "1297725.57329700", 8648, "365.09170000", "587824.98376100", "0"], [1745195400000, "1609.60000000", "1617.47000000", "1609.60000000", "1612.72000000", "3979.97080000", 1745195459999, "6427514.99232100", 17311, "2242.37710000", "3621231.61827500", "0"], [1745195460000, "1612.71000000", "1617.92000000", "1612.63000000", "1614.75000000", "1575.29210000", 1745195519999, "2544880.85459500", 13052, "907.11480000", "1465362.86072400", "0"], [1745195520000, "1614.75000000", "1617.63000000", "1614.60000000", "1614.82000000", "932.62000000", 1745195579999, "1507070.47624200", 6591, "497.76840000", "804315.63218000", "0"], [1745195580000, "1614.82000000", "1619.86000000", "1614.54000000", "1618.81000000", "902.23750000", 1745195639999, "1459404.27768500", 4497, "481.23520000", "778573.49526000", "0"], [1745195640000, "1618.81000000", "1620.37000000", "1616.10000000", "1618.21000000", "2118.91170000", 1745195699999, "3429717.28637600", 7184, "1218.59930000", "1972837.31426900", "0"], [1745195700000, "1618.21000000", "1620.07000000", "1614.70000000", "1614.71000000", "896.62490000", 1745195759999, "1450293.01591000", 3970, "354.48520000", "573332.14580300", "0"], [1745195760000, "1614.70000000", "1614.71000000", "1609.33000000", "1610.53000000", "1040.10900000", 1745195819999, "1675650.60563000", 5396, "361.32350000", "582035.58745300", "0"], [1745195820000, "1610.52000000", "1610.56000000", "1608.10000000", "1609.23000000", "667.92390000", 1745195879999, "1074858.52782100", 3149, "177.98950000", "286367.00747800", "0"], [1745195880000, "1609.23000000", "1610.03000000", "1606.80000000", "1607.24000000", "620.61290000", 1745195939999, "998390.88552100", 4882, "338.98370000", "545297.30658400", "0"], [1745195940000, "1607.24000000", "1608.71000000", "1607.05000000", "1607.89000000", "502.54230000", 1745195999999, "808050.59091700", 6245, "242.73960000", "390299.64989200", "0"], [1745196000000, "1607.89000000", "1610.48000000", "1607.89000000", "1609.48000000", "411.78000000", 1745196059999, "662598.40037700", 5015, "149.50460000", "240567.52557800", "0"], [1745196060000, "1609.48000000", "1613.56000000", "1609.48000000", "1612.69000000", "459.23940000", 1745196119999, "740483.70517800", 5414, "295.32910000", "476134.68036400", "0"], [1745196120000, "1612.69000000", "1615.43000000", "1612.69000000", "1613.81000000", "962.47860000", 1745196179999, "1553636.07458700", 8456, "678.42160000", "1094989.16850600", "0"], [1745196180000, "1613.81000000", "1616.50000000", "1613.81000000", "1616.25000000", "539.80260000", 1745196239999, "871826.04899700", 3260, "312.62170000", "504829.92621600", "0"], [1745196240000, "1616.24000000", "1616.45000000", "1613.55000000", "1614.33000000", "601.30360000", 1745196299999, "971194.99128900", 5501, "325.54770000", "525752.82016900", "0"], [1745196300000, "1614.33000000", "1619.30000000", "1614.33000000", "1618.97000000", "1094.92650000", 1745196359999, "1771022.96730400", 10248, "605.65550000", "979885.30562400", "0"], [1745196360000, "1618.96000000", "1620.49000000", "1617.65000000", "1619.86000000", "972.54920000", 1745196419999, "1575089.08653700", 10401, "594.35320000", "962616.40713200", "0"], [1745196420000, "1619.86000000", "1619.86000000", "1615.19000000", "1616.51000000", "722.57610000", 1745196479999, "1168561.33877900", 9311, "313.07120000", "506240.13057100", "0"], [1745196480000, "1616.50000000", "1617.54000000", "1616.20000000", "1616.31000000", "476.61060000", 1745196539999, "770520.48887200", 5744, "270.94100000", "438013.59781900", "0"], [1745196540000, "1616.30000000", "1618.02000000", "1616.30000000", "1616.96000000", "266.60720000", 1745196599999, "431135.84994800", 4448, "162.04360000", "262024.24748500", "0"], [1745196600000, "1616.96000000", "1617.10000000", "1613.11000000", "1613.11000000", "375.51840000", 1745196659999, "606769.87482900", 5541, "107.51420000", "173722.17660000", "0"], [1745196660000, "1613.11000000", "1615.15000000", "1612.33000000", "1615.02000000", "821.55690000", 1745196719999, "1325622.92329700", 6612, "350.82320000", "566050.82092800", "0"], [1745196720000, "1615.01000000", "1617.12000000", "1614.06000000", "1614.32000000", "450.65580000", 1745196779999, "728118.52255600", 6160, "252.22020000", "407515.08893100", "0"], [1745196780000, "1614.33000000", "1615.68000000", "1613.26000000", "1613.27000000", "393.23360000", 1745196839999, "634892.34662000", 5038, "215.48100000", "347910.05461500", "0"], [1745196840000, "1613.26000000", "1613.80000000", "1611.66000000", "1613.80000000", "539.02920000", 1745196899999, "869244.07111900", 6351, "289.11780000", "466217.33174200", "0"], [1745196900000, "1613.80000000", "1615.80000000", "1613.80000000", "1614.79000000", "311.01800000", 1745196959999, "502281.09270500", 5520, "162.51930000", "262437.32230700", "0"], [1745196960000, "1614.80000000", "1615.05000000", "1612.60000000", "1612.61000000", "241.44270000", 1745197019999, "389696.37765100", 4014, "76.86410000", "124065.01853700", "0"], [1745197020000, "1612.61000000", "1612.61000000", "1609.68000000", "1610.19000000", "1153.57340000", 1745197079999, "1858040.95358600", 5171, "198.59360000", "319927.98845000", "0"], [1745197080000, "1610.19000000", "1611.57000000", "1610.06000000", "1610.33000000", "384.56520000", 1745197139999, "619360.19327000", 2611, "156.39550000", "251890.06249800", "0"], [1745197140000, "1610.32000000", "1610.59000000", "1608.80000000", "1610.09000000", "518.84630000", 1745197199999, "835219.05365700", 4227, "193.32330000", "311139.92053300", "0"], [1745197200000, "1610.10000000", "1614.60000000", "1610.10000000", "1613.61000000", "820.04770000", 1745197259999, "1322330.99707900", 9832, "397.71570000", "641404.82341500", "0"], [1745197260000, "1613.61000000", "1616.00000000", "1612.90000000", "1615.40000000", "422.51210000", 1745197319999, "682269.98976200", 6580, "248.68810000", "401580.27075200", "0"], [1745197320000, "1615.41000000", "1615.41000000", "1612.70000000", "1614.81000000", "291.52770000", 1745197379999, "470682.41820000", 7012, "163.28230000", "263628.07269200", "0"], [1745197380000, "1614.80000000", "1615.51000000", "1613.32000000", "1614.20000000", "276.03440000", 1745197439999, "445721.40348500", 5161, "143.78560000", "232173.83173100", "0"], [1745197440000, "1614.19000000", "1614.56000000", "1612.70000000", "1614.56000000", "279.29320000", 1745197499999, "450687.31606600", 3321, "168.84250000", "272459.57179300", "0"], [1745197500000, "1614.55000000", "1617.92000000", "1613.95000000", "1616.38000000", "933.91190000", 1745197559999, "1509090.43948100", 8578, "547.41520000", "884476.97574800", "0"], [1745197560000, "1616.38000000", "1618.69000000", "1614.94000000", "1615.60000000", "672.94680000", 1745197619999, "1088100.81718400", 9523, "400.16060000", "647077.59045400", "0"], [1745197620000, "1615.60000000", "1616.10000000", "1611.80000000", "1613.30000000", "478.62100000", 1745197679999, "772388.19819900", 7654, "170.66500000", "275225.21673000", "0"], [1745197680000, "1613.31000000", "1614.17000000", "1612.24000000", "1612.88000000", "280.15080000", 1745197739999, "451894.20908300", 5633, "123.00250000", "198398.23475600", "0"], [1745197740000, "1612.88000000", "1613.59000000", "1612.25000000", "1612.61000000", "261.31110000", 1745197799999, "421443.24444200", 3857, "125.43400000", "202312.62339800", "0"], [1745197800000, "1612.60000000", "1612.90000000", "1610.10000000", "1611.68000000", "682.00090000", 1745197859999, "1099126.54261800", 6602, "287.37770000", "463048.18473200", "0"], [1745197860000, "1611.68000000", "1611.68000000", "1608.84000000", "1608.90000000", "858.37970000", 1745197919999, "1381872.81306600", 5902, "505.53500000", "813856.67874800", "0"], [1745197920000, "1608.91000000", "1610.25000000", "1608.01000000", "1610.25000000", "349.65500000", 1745197979999, "562678.20438500", 4894, "150.57540000", "242301.06302600", "0"], [1745197980000, "1610.25000000", "1611.20000000", "1609.41000000", "1609.51000000", "435.86350000", 1745198039999, "701836.64755600", 4557, "214.26450000", "345051.21897700", "0"], [1745198040000, "1609.50000000", "1611.53000000", "1609.42000000", "1611.53000000", "239.29390000", 1745198099999, "385381.74837800", 2757, "146.00910000", "235135.86529500", "0"], [1745198100000, "1611.52000000", "1612.23000000", "1610.41000000", "1611.62000000", "254.32100000", 1745198159999, "409753.91584700", 5189, "154.69250000", "249229.76993000", "0"], [1745198160000, "1611.62000000", "1612.89000000", "1611.30000000", "1611.73000000", "350.76730000", 1745198219999, "565469.98905300", 4594, "189.08690000", "304803.06904900", "0"], [1745198220000, "1611.74000000", "1612.52000000", "1609.51000000", "1609.99000000", "208.70640000", 1745198279999, "336198.50254900", 3937, "89.80090000", "144667.49321800", "0"], [1745198280000, "1610.00000000", "1610.56000000", "1609.30000000", "1610.33000000", "199.56800000", 1745198339999, "321280.08969100", 2523, "126.10900000", "203015.78959900", "0"], [1745198340000, "1610.33000000", "1611.00000000", "1609.72000000", "1610.31000000", "611.04940000", 1745198399999, "984106.23033500", 3959, "212.27640000", "341861.60694200", "0"], [1745198400000, "1610.31000000", "1612.23000000", "1610.31000000", "1612.11000000", "219.53300000", 1745198459999, "353735.57925700", 2050, "156.05910000", "251443.32078000", "0"], [1745198460000, "1612.10000000", "1612.10000000", "1609.70000000", "1609.79000000", "436.90120000", 1745198519999, "703677.46275900", 3605, "170.62370000", "274792.31891300", "0"], [1745198520000, "1609.78000000", "1610.66000000", "1609.61000000", "1610.39000000", "435.61910000", 1745198579999, "701403.72598900", 3088, "216.42500000", "348441.73281700", "0"], [1745198580000, "1610.39000000", "1610.50000000", "1609.80000000", "1610.40000000", "139.73920000", 1745198639999, "225010.40241700", 2050, "62.54900000", "100711.93959600", "0"], [1745198640000, "1610.39000000", "1611.41000000", "1609.90000000", "1611.10000000", "240.15760000", 1745198699999, "386811.39929600", 2566, "144.37880000", "232556.99683700", "0"], [1745198700000, "1611.09000000", "1611.70000000", "1610.61000000", "1611.41000000", "414.08420000", 1745198759999, "667117.14518800", 2910, "174.59360000", "281268.51534300", "0"], [1745198760000, "1611.41000000", "1614.27000000", "1611.40000000", "1613.68000000", "385.04700000", 1745198819999, "621153.95976600", 3343, "349.77040000", "564231.38333400", "0"], [1745198820000, "1613.67000000", "1614.38000000", "1613.01000000", "1613.25000000", "476.20960000", 1745198879999, "768460.81736600", 4317, "333.73180000", "538500.74053500", "0"], [1745198880000, "1613.25000000", "1614.39000000", "1613.11000000", "1614.10000000", "661.52910000", 1745198939999, "1067657.59503400", 2619, "537.06580000", "866767.31958100", "0"], [1745198940000, "1614.11000000", "1615.00000000", "1614.00000000", "1614.71000000", "144.03910000", 1745198999999, "232530.28937500", 1309, "105.06270000", "169601.28589800", "0"], [1745199000000, "1614.71000000", "1615.59000000", "1614.33000000", "1614.97000000", "1038.91180000", 1745199059999, "1677931.54703100", 4101, "774.13360000", "1250258.03746300", "0"], [1745199060000, "1614.98000000", "1615.33000000", "1614.53000000", "1614.87000000", "390.51100000", 1745199119999, "630674.85035500", 2286, "310.15230000", "500888.14275000", "0"], [1745199120000, "1614.87000000", "1615.55000000", "1614.48000000", "1614.85000000", "579.52460000", 1745199179999, "935961.95581100", 2612, "317.15590000", "512211.49533300", "0"], [1745199180000, "1614.85000000", "1614.85000000", "1613.50000000", "1613.50000000", "209.69530000", 1745199239999, "338486.95093200", 2419, "82.85490000", "133726.77276800", "0"], [1745199240000, "1613.50000000", "1614.55000000", "1613.50000000", "1614.40000000", "238.15220000", 1745199299999, "384384.72067200", 2061, "134.01710000", "216308.87771100", "0"], [1745199300000, "1614.41000000", "1616.33000000", "1614.30000000", "1615.65000000", "438.68360000", 1745199359999, "708819.21959400", 4324, "290.66330000", "469610.51236200", "0"], [1745199360000, "1615.65000000", "1616.30000000", "1615.29000000", "1616.23000000", "271.84200000", 1745199419999, "439295.47393100", 3051, "193.76970000", "313121.53142200", "0"], [1745199420000, "1616.23000000", "1617.05000000", "1615.90000000", "1616.39000000", "334.06210000", 1745199479999, "539978.83250200", 3644, "219.33430000", "354532.62523300", "0"], [1745199480000, "1616.40000000", "1620.40000000", "1616.40000000", "1620.18000000", "745.25610000", 1745199539999, "1206497.60162000", 5359, "579.13270000", "937583.40070200", "0"], [1745199540000, "1620.16000000", "1620.29000000", "1617.70000000", "1618.00000000", "391.19010000", 1745199599999, "633374.95438300", 5775, "179.25860000", "290231.75559300", "0"], [1745199600000, "1617.99000000", "1619.27000000", "1617.33000000", "1617.33000000", "208.82130000", 1745199659999, "337928.74855900", 4814, "122.66070000", "198498.29585900", "0"], [1745199660000, "1617.34000000", "1617.73000000", "1616.62000000", "1617.12000000", "190.58160000", 1745199719999, "308225.82224200", 3408, "52.43920000", "84801.72089600", "0"], [1745199720000, "1617.12000000", "1618.74000000", "1617.08000000", "1618.17000000", "447.07550000", 1745199779999, "723348.77604600", 3567, "327.52950000", "529894.11870500", "0"], [1745199780000, "1618.17000000", "1619.00000000", "1617.92000000", "1618.09000000", "267.29150000", 1745199839999, "432603.15185000", 2727, "203.76000000", "329770.55237000", "0"], [1745199840000, "1618.09000000", "1618.35000000", "1617.70000000", "1617.95000000", "158.03790000", 1745199899999, "255698.64183900", 1996, "49.65130000", "80335.68695300", "0"], [1745199900000, "1617.95000000", "1618.79000000", "1617.71000000", "1618.29000000", "219.35680000", 1745199959999, "354971.06213900", 3681, "128.08560000", "207262.51956300", "0"], [1745199960000, "1618.29000000", "1619.89000000", "1618.16000000", "1619.89000000", "320.06150000", 1745200019999, "518105.20267400", 2983, "173.67400000", "281197.80452600", "0"], [1745200020000, "1619.89000000", "1622.28000000", "1619.52000000", "1622.07000000", "1006.28410000", 1745200079999, "1631331.93837600", 6644, "781.68710000", "1267188.39227200", "0"], [1745200080000, "1622.08000000", "1624.53000000", "1620.60000000", "1624.26000000", "1518.48670000", 1745200139999, "2464565.18838800", 8680, "1090.89600000", "1770526.23403600", "0"], [1745200140000, "1624.27000000", "1628.54000000", "1623.10000000", "1628.17000000", "2237.66030000", 1745200199999, "3638321.84230200", 10097, "1556.08410000", "2529835.07746300", "0"], [1745200200000, "1628.17000000", "1629.76000000", "1626.84000000", "1628.88000000", "1636.07070000", 1745200259999, "2664190.41688000", 9887, "959.83950000", "1562896.71111400", "0"], [1745200260000, "1628.85000000", "1629.85000000", "1627.80000000", "1628.75000000", "2128.49220000", 1745200319999, "3466843.74905800", 6698, "1037.67090000", "1689981.75063900", "0"], [1745200320000, "1628.76000000", "1629.33000000", "1625.70000000", "1626.52000000", "1206.54150000", 1745200379999, "1963466.22776300", 7120, "440.16870000", "716392.56523100", "0"], [1745200380000, "1626.51000000", "1627.98000000", "1624.36000000", "1625.64000000", "1431.75840000", 1745200439999, "2328186.87507600", 8630, "596.88960000", "970616.85444800", "0"], [1745200440000, "1625.64000000", "1627.48000000", "1625.64000000", "1625.73000000", "1279.81810000", 1745200499999, "2081756.89981400", 5773, "839.96840000", "1366252.25512400", "0"], [1745200500000, "1625.73000000", "1628.17000000", "1625.73000000", "1627.86000000", "643.00810000", 1745200559999, "1046236.26978100", 3894, "465.40780000", "757250.46775100", "0"], [1745200560000, "1627.85000000", "1629.70000000", "1627.82000000", "1627.91000000", "930.72510000", 1745200619999, "1515962.24552800", 5179, "701.37900000", "1142386.90722400", "0"], [1745200620000, "1627.91000000", "1629.05000000", "1625.82000000", "1626.86000000", "1154.24630000", 1745200679999, "1877821.55567900", 5384, "359.09470000", "584360.64314200", "0"], [1745200680000, "1626.86000000", "1628.70000000", "1626.47000000", "1628.38000000", "681.60000000", 1745200739999, "1109368.24559000", 3208, "472.73210000", "769426.63115000", "0"], [1745200740000, "1628.37000000", "1629.05000000", "1627.97000000", "1628.64000000", "365.90860000", 1745200799999, "595878.47986200", 1802, "187.06390000", "304606.93409400", "0"], [1745200800000, "1628.64000000", "1636.46000000", "1628.64000000", "1631.00000000", "4106.97490000", 1745200859999, "6705339.85281000", 16738, "2741.04770000", "4474577.03608100", "0"], [1745200860000, "1631.00000000", "1632.90000000", "1628.80000000", "1629.53000000", "586.81620000", 1745200919999, "957110.43348900", 7786, "222.02990000", "362121.80989900", "0"], [1745200920000, "1629.54000000", "1630.15000000", "1627.13000000", "1628.88000000", "999.65650000", 1745200979999, "1627833.77463000", 8545, "388.16140000", "631964.38413000", "0"], [1745200980000, "1628.88000000", "1629.74000000", "1625.74000000", "1625.76000000", "911.23040000", 1745201039999, "1483415.01575300", 6866, "402.54000000", "655358.88758000", "0"], [1745201040000, "1625.77000000", "1627.90000000", "1625.01000000", "1627.54000000", "886.52380000", 1745201099999, "1441832.42456000", 6462, "619.14920000", "1006899.35452900", "0"], [1745201100000, "1627.53000000", "1634.94000000", "1627.30000000", "1633.52000000", "2301.55730000", 1745201159999, "3757201.73291200", 7485, "1712.95250000", "2797008.64540400", "0"], [1745201160000, "1633.53000000", "1636.20000000", "1633.36000000", "1635.17000000", "1048.87970000", 1745201219999, "1714894.22066300", 5794, "607.21410000", "992810.68624800", "0"], [1745201220000, "1635.16000000", "1642.18000000", "1635.16000000", "1639.00000000", "2995.31540000", 1745201279999, "4909878.53125800", 14564, "1999.32240000", "3277382.23456300", "0"], [1745201280000, "1639.00000000", "1640.00000000", "1635.72000000", "1635.92000000", "1520.38690000", 1745201339999, "2490589.02612800", 8130, "768.66520000", "1259443.42250600", "0"], [1745201340000, "1635.92000000", "1637.20000000", "1635.20000000", "1637.20000000", "527.10660000", 1745201399999, "862369.61578500", 6150, "267.30710000", "437356.62736400", "0"], [1745201400000, "1637.21000000", "1637.70000000", "1636.11000000", "1636.33000000", "419.90120000", 1745201459999, "687325.64564900", 5218, "165.91450000", "271536.38839100", "0"], [1745201460000, "1636.34000000", "1636.34000000", "1633.80000000", "1633.90000000", "508.86460000", 1745201519999, "831812.49488500", 3510, "224.65800000", "367212.80178400", "0"], [1745201520000, "1633.90000000", "1634.13000000", "1632.80000000", "1633.27000000", "710.90300000", 1745201579999, "1161099.10531900", 3324, "274.94260000", "449012.65261200", "0"], [1745201580000, "1633.28000000", "1633.80000000", "1632.36000000", "1632.61000000", "320.77750000", 1745201639999, "523890.81031300", 3122, "94.61160000", "154502.36740700", "0"], [1745201640000, "1632.60000000", "1632.60000000", "1631.04000000", "1632.30000000", "285.12100000", 1745201699999, "465181.63660000", 3479, "172.42880000", "281305.63532000", "0"], [1745201700000, "1632.29000000", "1634.38000000", "1632.29000000", "1634.37000000", "378.78550000", 1745201759999, "618720.97464600", 4095, "193.61550000", "316244.66155300", "0"], [1745201760000, "1634.36000000", "1634.37000000", "1631.50000000", "1631.58000000", "351.20050000", 1745201819999, "573419.34698400", 3927, "190.49800000", "311035.44769000", "0"], [1745201820000, "1631.59000000", "1632.59000000", "1630.86000000", "1632.38000000", "385.49570000", 1745201879999, "629008.01888500", 3580, "153.26780000", "250067.53261700", "0"], [1745201880000, "1632.38000000", "1633.73000000", "1631.88000000", "1633.66000000", "357.07880000", 1745201939999, "583021.54862200", 3764, "205.20480000", "335062.32385700", "0"], [1745201940000, "1633.66000000", "1634.37000000", "1632.65000000", "1633.92000000", "534.07110000", 1745201999999, "872431.51482900", 4548, "359.10920000", "586592.90149000", "0"], [1745202000000, "1633.92000000", "1634.77000000", "1632.41000000", "1633.36000000", "376.41250000", 1745202059999, "615029.79491400", 4236, "125.13760000", "204417.03052600", "0"], [1745202060000, "1633.39000000", "1638.79000000", "1632.70000000", "1637.91000000", "1095.48470000", 1745202119999, "1791083.53707500", 8083, "686.77710000", "1122969.33317100", "0"], [1745202120000, "1637.91000000", "1639.88000000", "1636.64000000", "1636.90000000", "851.48780000", 1745202179999, "1395289.77578300", 8363, "482.69820000", "790935.95303300", "0"], [1745202180000, "1636.89000000", "1641.20000000", "1636.89000000", "1640.73000000", "1732.78580000", 1745202239999, "2840203.47999600", 10458, "1023.52810000", "1677681.20275100", "0"], [1745202240000, "1640.74000000", "1640.90000000", "1637.14000000", "1637.31000000", "985.83440000", 1745202299999, "1615965.94359800", 7201, "383.40340000", "628428.91297000", "0"], [1745202300000, "1637.30000000", "1637.49000000", "1634.91000000", "1635.69000000", "770.88690000", 1745202359999, "1261345.97874000", 5042, "266.96860000", "436710.75802800", "0"], [1745202360000, "1635.69000000", "1636.67000000", "1635.37000000", "1636.20000000", "754.47660000", 1745202419999, "1234275.38336900", 3141, "390.45000000", "638804.40827900", "0"], [1745202420000, "1636.20000000", "1637.30000000", "1635.00000000", "1635.40000000", "773.50280000", 1745202479999, "1265532.44976800", 4465, "363.70780000", "594996.87284800", "0"], [1745202480000, "1635.41000000", "1636.39000000", "1633.05000000", "1633.49000000", "1684.38110000", 1745202539999, "2752482.40729200", 5001, "387.86180000", "633864.74105200", "0"], [1745202540000, "1633.50000000", "1634.41000000", "1633.48000000", "1634.41000000", "185.51570000", 1745202599999, "303124.91488200", 1890, "84.25150000", "137653.87782300", "0"], [1745202600000, "1634.41000000", "1638.00000000", "1634.41000000", "1636.82000000", "883.46430000", 1745202659999, "1445704.89775800", 6153, "413.93460000", "677453.39847700", "0"], [1745202660000, "1636.82000000", "1639.35000000", "1636.82000000", "1637.73000000", "694.18050000", 1745202719999, "1137054.22702800", 4553, "448.89450000", "735212.66010700", "0"], [1745202720000, "1637.74000000", "1645.45000000", "1637.74000000", "1640.44000000", "2699.33580000", 1745202779999, "4433235.59896300", 10965, "1679.81230000", "2757933.95214100", "0"], [1745202780000, "1640.43000000", "1641.48000000", "1637.91000000", "1638.54000000", "605.95210000", 1745202839999, "993442.83385200", 6124, "276.76030000", "453661.99683100", "0"], [1745202840000, "1638.53000000", "1638.95000000", "1637.00000000", "1637.42000000", "338.46580000", 1745202899999, "554465.98134300", 3608, "214.60120000", "351549.89721600", "0"], [1745202900000, "1637.43000000", "1637.99000000", "1635.61000000", "1635.71000000", "234.11010000", 1745202959999, "383228.64241200", 3460, "97.27440000", "159232.42186100", "0"], [1745202960000, "1635.71000000", "1636.59000000", "1634.44000000", "1634.84000000", "521.22490000", 1745203019999, "852579.40890300", 4537, "156.67870000", "256263.89586400", "0"], [1745203020000, "1634.83000000", "1635.66000000", "1633.18000000", "1634.09000000", "453.05490000", 1745203079999, "740352.46016100", 4072, "170.96330000", "279348.52592300", "0"], [1745203080000, "1634.09000000", "1634.30000000", "1632.88000000", "1633.68000000", "571.52280000", 1745203139999, "933545.22008900", 3763, "239.96300000", "391941.30207400", "0"], [1745203140000, "1633.69000000", "1633.69000000", "1632.51000000", "1632.88000000", "326.25770000", 1745203199999, "532799.03822200", 3344, "164.81700000", "269133.13768400", "0"], [1745203200000, "1632.86000000", "1633.66000000", "1632.62000000", "1633.07000000", "423.17390000", 1745203259999, "691164.18419200", 3210, "157.30070000", "256891.98466800", "0"], [1745203260000, "1633.08000000", "1633.57000000", "1631.94000000", "1633.00000000", "327.27080000", 1745203319999, "534376.27586800", 3257, "131.57880000", "214809.96019100", "0"], [1745203320000, "1633.00000000", "1633.00000000", "1626.90000000", "1627.50000000", "2603.01620000", 1745203379999, "4241175.61256900", 6859, "802.78480000", "1307886.60394300", "0"], [1745203380000, "1627.50000000", "1630.11000000", "1625.07000000", "1630.00000000", "1928.80610000", 1745203439999, "3138954.15047100", 7572, "859.56600000", "1399044.08092700", "0"], [1745203440000, "1629.99000000", "1630.57000000", "1629.00000000", "1629.70000000", "698.50650000", 1745203499999, "1138396.63479200", 3061, "250.90460000", "408887.80641700", "0"], [1745203500000, "1629.70000000", "1630.96000000", "1628.81000000", "1629.31000000", "860.44750000", 1745203559999, "1402635.48339000", 4773, "432.89350000", "705622.70601900", "0"], [1745203560000, "1629.30000000", "1631.32000000", "1627.28000000", "1630.64000000", "1352.78880000", 1745203619999, "2204221.96398400", 8222, "646.45590000", "1053211.15331800", "0"], [1745203620000, "1630.64000000", "1632.01000000", "1629.87000000", "1630.19000000", "701.45570000", 1745203679999, "1144080.51076200", 5744, "419.80700000", "684686.95723200", "0"], [1745203680000, "1630.20000000", "1631.20000000", "1629.90000000", "1630.47000000", "387.82240000", 1745203739999, "632343.02267700", 4130, "218.13070000", "355648.72532900", "0"], [1745203740000, "1630.46000000", "1631.50000000", "1629.87000000", "1630.79000000", "282.76420000", 1745203799999, "461151.61070800", 2350, "151.11230000", "246431.68928900", "0"], [1745203800000, "1630.80000000", "1632.60000000", "1630.80000000", "1631.86000000", "407.16370000", 1745203859999, "664327.79297000", 2433, "306.41650000", "499886.79312600", "0"], [1745203860000, "1631.86000000", "1633.63000000", "1631.86000000", "1632.71000000", "243.20650000", 1745203919999, "397132.22409200", 2383, "149.27840000", "243746.17237800", "0"], [1745203920000, "1632.70000000", "1634.24000000", "1631.66000000", "1633.74000000", "398.17020000", 1745203979999, "650174.54639300", 3024, "220.63360000", "360252.97700800", "0"], [1745203980000, "1633.74000000", "1633.74000000", "1632.21000000", "1632.21000000", "133.70660000", 1745204039999, "218330.49861600", 1967, "77.20770000", "126059.26969300", "0"], [1745204040000, "1632.21000000", "1634.14000000", "1632.20000000", "1633.52000000", "303.66550000", 1745204099999, "495942.24956400", 2315, "211.11890000", "344771.24336100", "0"], [1745204100000, "1633.53000000", "1634.41000000", "1632.90000000", "1633.23000000", "271.67390000", 1745204159999, "443783.01464700", 2165, "125.04060000", "204223.54217000", "0"], [1745204160000, "1633.23000000", "1633.29000000", "1632.20000000", "1632.35000000", "70.04070000", 1745204219999, "114359.86918900", 1027, "14.13830000", "23080.59781400", "0"], [1745204220000, "1632.35000000", "1633.03000000", "1631.81000000", "1631.96000000", "368.53520000", 1745204279999, "601704.20568400", 2321, "246.15310000", "401883.19385400", "0"], [1745204280000, "1631.96000000", "1632.24000000", "1631.51000000", "1631.97000000", "525.71620000", 1745204339999, "857922.59804700", 2993, "330.28730000", "538987.79802600", "0"], [1745204340000, "1631.98000000", "1632.76000000", "1631.93000000", "1632.66000000", "150.13600000", 1745204399999, "245075.97130300", 985, "82.40930000", "134519.71650100", "0"], [1745204400000, "1632.66000000", "1633.32000000", "1632.01000000", "1632.29000000", "461.88030000", 1745204459999, "754137.31235200", 3437, "176.04910000", "287420.64305800", "0"], [1745204460000, "1632.28000000", "1636.90000000", "1632.07000000", "1636.65000000", "1047.84650000", 1745204519999, "1713408.01624700", 4734, "783.20740000", "1280623.28714400", "0"], [1745204520000, "1636.64000000", "1637.90000000", "1635.62000000", "1637.83000000", "1050.65800000", 1745204579999, "1719905.76503700", 5787, "679.98420000", "1113109.55173200", "0"], [1745204580000, "1637.82000000", "1637.82000000", "1636.43000000", "1636.91000000", "278.31250000", 1745204639999, "455581.37469800", 2256, "167.17040000", "273629.05528300", "0"], [1745204640000, "1636.91000000", "1638.70000000", "1636.91000000", "1638.69000000", "518.98140000", 1745204699999, "849869.87788800", 2812, "372.29940000", "609724.57749700", "0"], [1745204700000, "1638.69000000", "1638.71000000", "1637.52000000", "1637.72000000", "435.31080000", 1745204759999, "713185.60949100", 3776, "228.95970000", "375092.07402200", "0"], [1745204760000, "1637.72000000", "1641.25000000", "1637.43000000", "1638.10000000", "1554.39610000", 1745204819999, "2548802.61384100", 9000, "1015.06820000", "1664278.44443400", "0"], [1745204820000, "1638.09000000", "1638.09000000", "1636.50000000", "1637.75000000", "330.16140000", 1745204879999, "540544.52075300", 3351, "125.08080000", "204786.47940600", "0"], [1745204880000, "1637.75000000", "1638.40000000", "1637.30000000", "1638.19000000", "380.14920000", 1745204939999, "622624.44940300", 3147, "240.56750000", "393986.82043300", "0"], [1745204940000, "1638.20000000", "1638.20000000", "1636.81000000", "1637.19000000", "313.55520000", 1745204999999, "513468.07264800", 2515, "127.27390000", "208398.10203400", "0"], [1745205000000, "1637.19000000", "1637.99000000", "1636.87000000", "1637.29000000", "157.22460000", 1745205059999, "257437.84250100", 2278, "71.63220000", "117283.46562600", "0"], [1745205060000, "1637.29000000", "1637.69000000", "1636.43000000", "1637.57000000", "239.40180000", 1745205119999, "391955.96255600", 2403, "116.15430000", "190166.48554000", "0"], [1745205120000, "1637.58000000", "1637.99000000", "1636.00000000", "1636.19000000", "270.65740000", 1745205179999, "443103.36528300", 2811, "127.22650000", "208258.94867500", "0"], [1745205180000, "1636.19000000", "1636.30000000", "1635.81000000", "1636.06000000", "322.15130000", 1745205239999, "527032.96969900", 1774, "93.51140000", "152982.06622900", "0"], [1745205240000, "1636.06000000", "1636.60000000", "1635.81000000", "1636.35000000", "326.26370000", 1745205299999, "533850.17026700", 2606, "203.31950000", "332668.06348900", "0"], [1745205300000, "1636.34000000", "1637.16000000", "1635.93000000", "1636.00000000", "343.91990000", 1745205359999, "562852.38646700", 2568, "114.77590000", "187836.56725900", "0"], [1745205360000, "1636.00000000", "1636.81000000", "1636.00000000", "1636.67000000", "310.43500000", 1745205419999, "508031.64055800", 2007, "197.25190000", "322795.17563700", "0"], [1745205420000, "1636.66000000", "1636.85000000", "1636.30000000", "1636.64000000", "108.89720000", 1745205479999, "178218.27915600", 1071, "61.14940000", "100071.33835200", "0"], [1745205480000, "1636.64000000", "1637.32000000", "1636.35000000", "1637.31000000", "378.08280000", 1745205539999, "618848.72135400", 2029, "228.40470000", "373854.71298800", "0"], [1745205540000, "1637.31000000", "1639.85000000", "1637.29000000", "1639.84000000", "604.36000000", 1745205599999, "990104.40586800", 3170, "389.56070000", "638235.95504200", "0"], [1745205600000, "1639.85000000", "1641.83000000", "1639.85000000", "1640.80000000", "673.25120000", 1745205659999, "1104798.99408800", 4671, "294.51660000", "483263.36210300", "0"], [1745205660000, "1640.81000000", "1641.38000000", "1639.40000000", "1639.49000000", "231.49630000", 1745205719999, "379741.71790100", 2401, "88.00770000", "144357.37328600", "0"], [1745205720000, "1639.48000000", "1639.72000000", "1638.12000000", "1638.12000000", "353.83760000", 1745205779999, "579970.86003900", 3774, "177.80180000", "291442.54155500", "0"], [1745205780000, "1638.13000000", "1639.06000000", "1637.10000000", "1638.95000000", "640.02300000", 1745205839999, "1048376.50315400", 2959, "436.42010000", "714836.92294100", "0"], [1745205840000, "1638.95000000", "1639.68000000", "1638.48000000", "1639.54000000", "212.80580000", 1745205899999, "348811.36766100", 2047, "65.06900000", "106634.16720800", "0"], [1745205900000, "1639.55000000", "1640.45000000", "1639.11000000", "1639.11000000", "210.67730000", 1745205959999, "345432.12476500", 2239, "35.62230000", "58411.85716700", "0"], [1745205960000, "1639.10000000", "1639.10000000", "1634.60000000", "1634.88000000", "471.00160000", 1745206019999, "770653.30290600", 4510, "146.97760000", "240414.50529000", "0"], [1745206020000, "1634.89000000", "1635.30000000", "1634.40000000", "1634.80000000", "623.78060000", 1745206079999, "1019769.31382000", 3445, "277.64040000", "453871.37418700", "0"], [1745206080000, "1634.80000000", "1634.99000000", "1633.91000000", "1634.99000000", "368.16600000", 1745206139999, "601748.22049800", 2604, "107.06310000", "174975.29036200", "0"], [1745206140000, "1634.99000000", "1635.70000000", "1634.89000000", "1635.52000000", "206.82100000", 1745206199999, "338177.00908000", 1142, "50.47110000", "82528.00141900", "0"], [1745206200000, "1635.53000000", "1637.85000000", "1635.53000000", "1637.79000000", "475.77310000", 1745206259999, "778687.32384300", 3235, "208.23890000", "340845.37754000", "0"], [1745206260000, "1637.79000000", "1641.09000000", "1637.79000000", "1640.71000000", "593.24470000", 1745206319999, "972556.16044900", 3820, "469.73400000", "770006.85487300", "0"], [1745206320000, "1640.70000000", "1640.70000000", "1639.42000000", "1639.61000000", "533.65170000", 1745206379999, "875094.61045800", 2775, "201.09150000", "329718.98317800", "0"], [1745206380000, "1639.62000000", "1639.71000000", "1638.13000000", "1638.88000000", "302.36960000", 1745206439999, "495512.73397200", 2629, "109.59780000", "179591.36889100", "0"], [1745206440000, "1638.88000000", "1639.66000000", "1638.88000000", "1639.66000000", "281.87890000", 1745206499999, "462104.45284900", 2030, "190.67370000", "312578.21866300", "0"], [1745206500000, "1639.66000000", "1642.92000000", "1639.48000000", "1642.27000000", "1074.70750000", 1745206559999, "1764399.01455300", 4995, "776.04650000", "1273989.24155300", "0"], [1745206560000, "1642.27000000", "1642.50000000", "1639.75000000", "1639.75000000", "383.69120000", 1745206619999, "629750.12784100", 3116, "78.94790000", "129550.46845700", "0"], [1745206620000, "1639.75000000", "1640.40000000", "1639.42000000", "1639.58000000", "380.77630000", 1745206679999, "624363.41307300", 2716, "84.93580000", "139266.47496600", "0"], [1745206680000, "1639.58000000", "1639.58000000", "1638.44000000", "1638.94000000", "555.35850000", 1745206739999, "910182.28077800", 2914, "336.62250000", "551680.71009100", "0"], [1745206740000, "1638.95000000", "1639.45000000", "1638.44000000", "1639.39000000", "441.80690000", 1745206799999, "724102.23317700", 2149, "187.18420000", "306772.63591800", "0"], [1745206800000, "1639.39000000", "1639.45000000", "1638.45000000", "1638.90000000", "463.61970000", 1745206859999, "759813.06949400", 2138, "152.60090000", "250078.41557600", "0"], [1745206860000, "1638.90000000", "1638.91000000", "1637.44000000", "1638.61000000", "508.72540000", 1745206919999, "833453.43587900", 2898, "142.53110000", "233475.12364500", "0"], [1745206920000, "1638.61000000", "1638.75000000", "1637.01000000", "1637.20000000", "379.57470000", 1745206979999, "621704.43310500", 1656, "71.84180000", "117636.04266300", "0"], [1745206980000, "1637.20000000", "1637.80000000", "1636.99000000", "1637.80000000", "104.16650000", 1745207039999, "170545.94460700", 1557, "64.41790000", "105470.25218000", "0"], [1745207040000, "1637.80000000", "1638.00000000", "1637.50000000", "1637.84000000", "175.68270000", 1745207099999, "287735.54828500", 1332, "42.20190000", "69114.97958500", "0"], [1745207100000, "1637.85000000", "1638.61000000", "1637.38000000", "1638.29000000", "185.06090000", 1745207159999, "303163.96116000", 2367, "64.91160000", "106327.13681000", "0"], [1745207160000, "1638.30000000", "1638.88000000", "1637.04000000", "1637.98000000", "1258.90570000", 1745207219999, "2061969.89451800", 2925, "368.53850000", "603683.41950300", "0"], [1745207220000, "1637.97000000", "1637.97000000", "1635.13000000", "1637.68000000", "4664.74670000", 1745207279999, "7634486.94129300", 6470, "956.66840000", "1566166.20197700", "0"], [1745207280000, "1637.68000000", "1638.52000000", "1637.46000000", "1638.29000000", "234.96330000", 1745207339999, "384874.82523400", 1496, "114.44150000", "187436.51616800", "0"], [1745207340000, "1638.28000000", "1638.28000000", "1636.70000000", "1636.71000000", "189.11600000", 1745207399999, "309714.05119800", 1350, "57.40410000", "94000.82069800", "0"], [1745207400000, "1636.71000000", "1637.38000000", "1636.71000000", "1637.38000000", "112.82920000", 1745207459999, "184718.80311700", 741, "60.11350000", "98406.83240500", "0"], [1745207460000, "1637.38000000", "1637.38000000", "1635.12000000", "1635.12000000", "283.73840000", 1745207519999, "464384.93502400", 2823, "114.62530000", "187601.83404600", "0"], [1745207520000, "1635.11000000", "1636.21000000", "1634.80000000", "1635.83000000", "275.44820000", 1745207579999, "450487.23374100", 2569, "81.29420000", "132922.60798300", "0"], [1745207580000, "1635.82000000", "1636.00000000", "1634.51000000", "1636.00000000", "459.73690000", 1745207639999, "751732.60722800", 2749, "193.98570000", "317182.88987600", "0"], [1745207640000, "1635.99000000", "1635.99000000", "1634.67000000", "1634.67000000", "314.31410000", 1745207699999, "514033.47378000", 1514, "25.36840000", "41487.01030400", "0"], [1745207700000, "1634.68000000", "1635.71000000", "1634.68000000", "1635.28000000", "974.94120000", 1745207759999, "1594353.19741800", 2430, "676.94680000", "1107000.29051600", "0"], [1745207760000, "1635.27000000", "1636.26000000", "1635.27000000", "1635.92000000", "1639.56090000", 1745207819999, "2681648.52644000", 2113, "1216.23690000", "1989129.24925100", "0"], [1745207820000, "1635.92000000", "1636.26000000", "1633.60000000", "1633.61000000", "617.83910000", 1745207879999, "1010226.65964100", 2011, "204.63360000", "334591.77948000", "0"], [1745207880000, "1633.61000000", "1634.40000000", "1633.61000000", "1634.31000000", "353.87280000", 1745207939999, "578246.96705600", 2159, "200.15750000", "327056.16436000", "0"], [1745207940000, "1634.31000000", "1634.55000000", "1633.68000000", "1634.54000000", "553.66620000", 1745207999999, "904709.90839800", 2503, "266.25530000", "435072.65981100", "0"], [1745208000000, "1634.55000000", "1637.21000000", "1634.30000000", "1636.80000000", "842.73500000", 1745208059999, "1378848.02721100", 4396, "406.56070000", "665142.01426900", "0"], [1745208060000, "1636.79000000", "1639.74000000", "1636.79000000", "1639.23000000", "833.74180000", 1745208119999, "1366046.30851900", 4939, "500.17340000", "819465.84390200", "0"], [1745208120000, "1639.24000000", "1640.62000000", "1639.24000000", "1640.40000000", "470.22800000", 1745208179999, "771281.08289100", 3852, "258.68280000", "424258.52752400", "0"], [1745208180000, "1640.40000000", "1640.73000000", "1639.01000000", "1639.04000000", "478.42140000", 1745208239999, "784644.47521100", 2350, "191.92430000", "314728.99730400", "0"], [1745208240000, "1639.03000000", "1640.68000000", "1638.71000000", "1640.30000000", "280.83810000", 1745208299999, "460487.27473100", 2333, "195.67850000", "320821.75600500", "0"], [1745208300000, "1640.30000000", "1640.39000000", "1640.00000000", "1640.39000000", "118.48770000", 1745208359999, "194345.88183600", 949, "63.43450000", "104044.98293000", "0"], [1745208360000, "1640.40000000", "1640.45000000", "1638.75000000", "1638.90000000", "147.98100000", 1745208419999, "242656.68986800", 1643, "23.67590000", "38814.19397500", "0"], [1745208420000, "1638.90000000", "1638.95000000", "1638.07000000", "1638.94000000", "244.94590000", 1745208479999, "401319.86497400", 2164, "99.71000000", "163347.39253100", "0"], [1745208480000, "1638.94000000", "1640.28000000", "1638.94000000", "1640.09000000", "206.49830000", 1745208539999, "338614.42773600", 1957, "113.78200000", "186562.36781100", "0"], [1745208540000, "1640.10000000", "1640.37000000", "1639.40000000", "1640.37000000", "396.24050000", 1745208599999, "649772.07459600", 1434, "279.29470000", "457991.61495900", "0"], [1745208600000, "1640.37000000", "1641.20000000", "1639.17000000", "1639.17000000", "420.48770000", 1745208659999, "689696.13521400", 3049, "216.58550000", "355232.47986300", "0"], [1745208660000, "1639.17000000", "1640.00000000", "1638.70000000", "1639.47000000", "334.73770000", 1745208719999, "548742.05871600", 2172, "216.44410000", "354803.46064200", "0"], [1745208720000, "1639.46000000", "1639.47000000", "1637.90000000", "1637.91000000", "221.32290000", 1745208779999, "362657.30384800", 2003, "59.64650000", "97740.46673300", "0"], [1745208780000, "1637.91000000", "1637.91000000", "1636.45000000", "1637.59000000", "663.99090000", 1745208839999, "1087011.66789100", 1310, "74.64130000", "122213.73597500", "0"], [1745208840000, "1637.59000000", "1638.20000000", "1637.50000000", "1637.70000000", "272.37980000", 1745208899999, "446129.51691600", 1658, "123.77730000", "202739.43963100", "0"], [1745208900000, "1637.69000000", "1637.70000000", "1636.22000000", "1636.48000000", "232.74490000", 1745208959999, "381023.33267900", 2074, "55.99140000", "91657.84932700", "0"], [1745208960000, "1636.49000000", "1637.00000000", "1635.70000000", "1635.90000000", "223.37410000", 1745209019999, "365546.38917400", 2730, "57.04890000", "93347.66555100", "0"], [1745209020000, "1635.90000000", "1635.91000000", "1632.42000000", "1634.00000000", "891.15250000", 1745209079999, "1456113.55845500", 3504, "268.68790000", "438911.67017700", "0"], [1745209080000, "1634.00000000", "1635.30000000", "1633.55000000", "1633.66000000", "301.97400000", 1745209139999, "493589.25268900", 2707, "81.51890000", "133225.25200900", "0"], [1745209140000, "1633.66000000", "1634.89000000", "1632.41000000", "1633.87000000", "553.95800000", 1745209199999, "904872.89840500", 2699, "225.65480000", "368527.47364800", "0"], [1745209200000, "1633.89000000", "1635.00000000", "1633.81000000", "1635.00000000", "224.62410000", 1745209259999, "367089.71982600", 1922, "142.08790000", "232194.45351600", "0"], [1745209260000, "1634.99000000", "1636.35000000", "1634.99000000", "1635.31000000", "424.11640000", 1745209319999, "693784.32012200", 2751, "193.07160000", "315791.03727400", "0"], [1745209320000, "1635.31000000", "1635.70000000", "1634.90000000", "1635.27000000", "132.39130000", 1745209379999, "216473.24019900", 2037, "57.52450000", "94062.22823200", "0"], [1745209380000, "1635.26000000", "1635.61000000", "1635.02000000", "1635.02000000", "171.32480000", 1745209439999, "280190.87081800", 1194, "48.09560000", "78649.37426300", "0"], [1745209440000, "1635.03000000", "1635.40000000", "1634.66000000", "1635.40000000", "372.17150000", 1745209499999, "608504.15441700", 1644, "76.82090000", "125593.68531200", "0"], [1745209500000, "1635.39000000", "1636.00000000", "1635.24000000", "1635.61000000", "316.87640000", 1745209559999, "518306.84746800", 1671, "101.51340000", "166037.35324600", "0"], [1745209560000, "1635.60000000", "1635.60000000", "1634.06000000", "1634.74000000", "239.61920000", 1745209619999, "391720.63135300", 2028, "107.39970000", "175569.02781100", "0"], [1745209620000, "1634.75000000", "1635.20000000", "1634.21000000", "1634.59000000", "217.37630000", 1745209679999, "355368.49699700", 1658, "48.71020000", "79622.85157000", "0"], [1745209680000, "1634.60000000", "1634.60000000", "1632.64000000", "1632.96000000", "483.93820000", 1745209739999, "790455.67280900", 2052, "101.23430000", "165305.23783800", "0"], [1745209740000, "1632.95000000", "1633.40000000", "1632.75000000", "1632.76000000", "313.16930000", 1745209799999, "511459.74558300", 1495, "65.36780000", "106753.19514300", "0"], [1745209800000, "1632.76000000", "1632.76000000", "1631.42000000", "1631.63000000", "260.58910000", 1745209859999, "425301.14137800", 2720, "103.97300000", "169688.19302900", "0"], [1745209860000, "1631.63000000", "1632.60000000", "1631.30000000", "1632.29000000", "283.59080000", 1745209919999, "462840.53377400", 3220, "146.08540000", "238409.47942600", "0"], [1745209920000, "1632.29000000", "1633.30000000", "1631.75000000", "1633.23000000", "145.16630000", 1745209979999, "236994.66336700", 1661, "93.92850000", "153339.37912200", "0"], [1745209980000, "1633.23000000", "1633.50000000", "1631.44000000", "1631.62000000", "198.40760000", 1745210039999, "323945.74646300", 1934, "47.39460000", "77384.86631700", "0"], [1745210040000, "1631.62000000", "1633.20000000", "1631.62000000", "1632.80000000", "230.64260000", 1745210099999, "376566.48039400", 1818, "88.57910000", "144603.61183500", "0"], [1745210100000, "1632.81000000", "1633.92000000", "1632.80000000", "1633.57000000", "198.73220000", 1745210159999, "324664.79487400", 1570, "45.28960000", "73975.66646700", "0"], [1745210160000, "1633.57000000", "1633.57000000", "1632.11000000", "1632.30000000", "175.24260000", 1745210219999, "286096.56001800", 1870, "60.95440000", "99500.18859400", "0"], [1745210220000, "1632.30000000", "1633.14000000", "1632.30000000", "1632.39000000", "323.14560000", 1745210279999, "527654.69773800", 1675, "82.06540000", "133979.18665600", "0"], [1745210280000, "1632.39000000", "1633.37000000", "1632.39000000", "1633.37000000", "468.45000000", 1745210339999, "764908.55128000", 1129, "394.55970000", "644272.21503000", "0"], [1745210340000, "1633.37000000", "1634.70000000", "1633.36000000", "1634.69000000", "180.97410000", 1745210399999, "295742.79392600", 1206, "131.28980000", "214543.00509500", "0"], [1745210400000, "1634.69000000", "1636.39000000", "1634.69000000", "1635.14000000", "601.35800000", 1745210459999, "983518.99707600", 2722, "386.29080000", "631725.87276000", "0"], [1745210460000, "1635.15000000", "1635.29000000", "1634.56000000", "1634.81000000", "168.31520000", 1745210519999, "275199.31716400", 1123, "45.51130000", "74401.94903700", "0"], [1745210520000, "1634.81000000", "1635.41000000", "1634.61000000", "1634.74000000", "303.08190000", 1745210579999, "495515.92910900", 1837, "127.03360000", "207673.68978000", "0"], [1745210580000, "1634.74000000", "1635.16000000", "1634.73000000", "1634.99000000", "157.16330000", 1745210639999, "256948.72354000", 963, "75.05780000", "122706.92147100", "0"], [1745210640000, "1635.00000000", "1635.00000000", "1634.13000000", "1634.13000000", "140.21690000", 1745210699999, "229223.77434100", 1296, "20.76100000", "33942.79248700", "0"], [1745210700000, "1634.14000000", "1634.80000000", "1633.77000000", "1634.79000000", "69.70770000", 1745210759999, "113917.92333500", 1620, "36.15560000", "59086.34947100", "0"], [1745210760000, "1634.80000000", "1637.51000000", "1634.80000000", "1637.22000000", "754.78160000", 1745210819999, "1235295.96636800", 2190, "545.41910000", "892532.36148300", "0"], [1745210820000, "1637.23000000", "1638.84000000", "1637.08000000", "1638.70000000", "756.42950000", 1745210879999, "1239136.38916200", 2454, "295.10700000", "483341.21950800", "0"], [1745210880000, "1638.69000000", "1638.86000000", "1638.11000000", "1638.47000000", "657.85000000", 1745210939999, "1077942.16159900", 2050, "170.57010000", "279477.81842200", "0"], [1745210940000, "1638.45000000", "1638.81000000", "1638.43000000", "1638.43000000", "191.38210000", 1745210999999, "313594.59044800", 1006, "103.76040000", "170011.96532500", "0"], [1745211000000, "1638.43000000", "1638.43000000", "1637.43000000", "1638.22000000", "160.97100000", 1745211059999, "263644.09434700", 1194, "97.31220000", "159358.03656900", "0"], [1745211060000, "1638.23000000", "1638.53000000", "1638.22000000", "1638.38000000", "253.59850000", 1745211119999, "415481.88910000", 1057, "82.01890000", "134377.10607200", "0"], [1745211120000, "1638.37000000", "1638.75000000", "1638.05000000", "1638.06000000", "501.27500000", 1745211179999, "821347.09474200", 1353, "49.18680000", "80588.32799400", "0"], [1745211180000, "1638.06000000", "1638.30000000", "1637.90000000", "1638.30000000", "90.84900000", 1745211239999, "148821.80754700", 893, "49.17830000", "80557.47830900", "0"], [1745211240000, "1638.29000000", "1638.78000000", "1637.43000000", "1637.43000000", "181.93660000", 1745211299999, "298037.88703100", 1877, "87.94070000", "144054.88894500", "0"], [1745211300000, "1637.44000000", "1638.69000000", "1637.40000000", "1638.69000000", "191.81250000", 1745211359999, "314153.83061300", 1752, "130.45140000", "213665.26807000", "0"], [1745211360000, "1638.69000000", "1640.30000000", "1638.69000000", "1640.30000000", "911.97890000", 1745211419999, "1495227.61566300", 2889, "297.84340000", "488320.54077600", "0"], [1745211420000, "1640.29000000", "1640.61000000", "1639.99000000", "1640.00000000", "835.95760000", 1745211479999, "1371198.58727500", 1916, "360.61570000", "591473.94752800", "0"], [1745211480000, "1640.00000000", "1640.60000000", "1640.00000000", "1640.42000000", "598.79140000", 1745211539999, "982154.03151200", 1819, "367.80070000", "603237.72088800", "0"], [1745211540000, "1640.41000000", "1641.30000000", "1640.05000000", "1640.08000000", "200.07140000", 1745211599999, "328241.91991600", 2044, "123.39340000", "202444.89112700", "0"], [1745211600000, "1640.09000000", "1641.82000000", "1640.09000000", "1640.91000000", "585.85480000", 1745211659999, "961333.04489400", 3082, "184.01170000", "301930.34867000", "0"], [1745211660000, "1640.90000000", "1641.11000000", "1639.60000000", "1640.11000000", "384.34840000", 1745211719999, "630482.61376000", 2024, "89.58210000", "146941.02351500", "0"], [1745211720000, "1640.10000000", "1640.47000000", "1640.00000000", "1640.31000000", "251.26740000", 1745211779999, "412164.75217200", 1132, "79.29500000", "130062.37071200", "0"], [1745211780000, "1640.31000000", "1641.00000000", "1638.60000000", "1638.60000000", "1062.89030000", 1745211839999, "1742822.18856600", 2419, "395.78890000", "649035.18747500", "0"], [1745211840000, "1638.61000000", "1640.37000000", "1638.60000000", "1640.11000000", "204.90720000", 1745211899999, "335894.33956800", 1523, "152.25140000", "249543.44345400", "0"], [1745211900000, "1640.11000000", "1640.12000000", "1638.91000000", "1639.40000000", "485.03490000", 1745211959999, "795099.69652700", 2453, "361.62310000", "592747.04523100", "0"], [1745211960000, "1639.40000000", "1640.34000000", "1639.30000000", "1640.33000000", "118.93120000", 1745212019999, "195015.58086600", 1337, "73.67610000", "120807.66287000", "0"], [1745212020000, "1640.33000000", "1641.68000000", "1640.19000000", "1640.20000000", "338.94170000", 1745212079999, "556225.99354700", 2232, "182.67600000", "299785.06215500", "0"], [1745212080000, "1640.20000000", "1640.80000000", "1639.90000000", "1640.55000000", "238.64390000", 1745212139999, "391423.80778800", 1893, "144.36680000", "236784.98212200", "0"], [1745212140000, "1640.56000000", "1640.56000000", "1638.73000000", "1639.11000000", "286.17410000", 1745212199999, "469186.75482300", 2011, "68.26030000", "111905.25303900", "0"], [1745212200000, "1639.12000000", "1639.78000000", "1639.07000000", "1639.51000000", "276.84060000", 1745212259999, "453891.58099600", 1762, "98.65080000", "161718.10565100", "0"], [1745212260000, "1639.51000000", "1639.68000000", "1638.91000000", "1639.03000000", "112.13470000", 1745212319999, "183834.50688400", 1066, "43.32420000", "71021.91722200", "0"], [1745212320000, "1639.04000000", "1639.18000000", "1637.60000000", "1638.17000000", "286.86510000", 1745212379999, "469990.36013600", 2520, "160.95240000", "263680.16930000", "0"], [1745212380000, "1638.16000000", "1638.58000000", "1637.85000000", "1638.57000000", "63.96650000", 1745212439999, "104792.74703000", 1259, "52.45400000", "85933.45382600", "0"], [1745212440000, "1638.58000000", "1639.03000000", "1638.20000000", "1638.39000000", "178.32990000", 1745212499999, "292215.62014100", 1450, "59.45390000", "97411.54942600", "0"], [1745212500000, "1638.40000000", "1640.19000000", "1638.40000000", "1640.18000000", "274.31740000", 1745212559999, "449750.16680000", 1787, "189.17080000", "310134.76413600", "0"], [1745212560000, "1640.18000000", "1640.31000000", "1639.61000000", "1640.16000000", "179.05380000", 1745212619999, "293672.43502800", 1527, "79.25370000", "129989.15668900", "0"], [1745212620000, "1640.16000000", "1640.25000000", "1639.30000000", "1640.15000000", "162.62790000", 1745212679999, "266695.56020700", 1708, "76.47890000", "125408.26688500", "0"], [1745212680000, "1640.14000000", "1640.41000000", "1639.76000000", "1640.40000000", "153.22890000", 1745212739999, "251308.04776700", 1397, "88.70760000", "145491.46626000", "0"], [1745212740000, "1640.40000000", "1640.77000000", "1639.61000000", "1639.61000000", "208.83110000", 1745212799999, "342585.31164100", 1532, "51.85040000", "85056.71983400", "0"], [1745212800000, "1639.60000000", "1640.46000000", "1639.12000000", "1640.17000000", "168.34610000", 1745212859999, "276064.75232400", 1768, "59.58430000", "97702.57898300", "0"], [1745212860000, "1640.16000000", "1640.17000000", "1638.79000000", "1639.35000000", "130.17900000", 1745212919999, "213371.19758700", 2079, "72.34530000", "118567.63935900", "0"], [1745212920000, "1639.34000000", "1639.44000000", "1638.79000000", "1639.44000000", "116.26470000", 1745212979999, "190570.69173500", 1320, "33.64600000", "55148.45331800", "0"], [1745212980000, "1639.44000000", "1640.30000000", "1639.43000000", "1639.99000000", "175.69760000", 1745213039999, "288132.80055600", 1757, "88.49490000", "145120.39399300", "0"], [1745213040000, "1640.00000000", "1640.20000000", "1639.82000000", "1639.82000000", "85.06210000", 1745213099999, "139495.46758000", 1018, "20.47580000", "33579.41534700", "0"], [1745213100000, "1639.82000000", "1640.27000000", "1639.82000000", "1639.95000000", "343.44830000", 1745213159999, "563249.18035300", 1102, "201.77390000", "330897.69795500", "0"], [1745213160000, "1639.95000000", "1640.60000000", "1639.28000000", "1639.48000000", "219.79100000", 1745213219999, "360465.34104600", 1915, "55.60160000", "91175.66704300", "0"], [1745213220000, "1639.49000000", "1639.90000000", "1639.30000000", "1639.61000000", "100.30520000", 1745213279999, "164471.80778100", 1279, "28.69560000", "47048.64308700", "0"], [1745213280000, "1639.62000000", "1639.91000000", "1639.61000000", "1639.91000000", "80.70560000", 1745213339999, "132340.06262300", 839, "15.04640000", "24672.04281800", "0"], [1745213340000, "1639.91000000", "1640.59000000", "1639.91000000", "1640.45000000", "135.28080000", 1745213399999, "221895.26018600", 949, "91.74410000", "150478.29763600", "0"], [1745213400000, "1640.46000000", "1641.10000000", "1639.29000000", "1639.41000000", "291.45360000", 1745213459999, "478049.00101700", 2370, "93.11400000", "152758.55665000", "0"], [1745213460000, "1639.41000000", "1639.45000000", "1637.43000000", "1638.40000000", "230.82690000", 1745213519999, "378120.26464900", 2619, "95.88980000", "157055.34351100", "0"], [1745213520000, "1638.40000000", "1640.15000000", "1638.20000000", "1639.86000000", "198.09060000", 1745213579999, "324764.81941200", 2384, "97.42600000", "159724.98836800", "0"], [1745213580000, "1639.86000000", "1639.87000000", "1638.81000000", "1639.08000000", "257.94230000", 1745213639999, "422792.90941000", 1247, "173.33690000", "284077.06666800", "0"], [1745213640000, "1639.09000000", "1639.52000000", "1639.08000000", "1639.51000000", "70.31940000", 1745213699999, "115267.79429400", 476, "37.77770000", "61927.53284600", "0"], [1745213700000, "1639.52000000", "1639.57000000", "1638.81000000", "1638.81000000", "190.87580000", 1745213759999, "312905.04977500", 1362, "50.57660000", "82909.00847300", "0"], [1745213760000, "1638.81000000", "1638.95000000", "1638.30000000", "1638.56000000", "81.05360000", 1745213819999, "132813.24562700", 988, "34.47790000", "56493.54929300", "0"], [1745213820000, "1638.55000000", "1638.72000000", "1638.32000000", "1638.60000000", "143.49950000", 1745213879999, "235130.38143600", 1288, "46.79820000", "76675.69315700", "0"], [1745213880000, "1638.61000000", "1638.86000000", "1638.60000000", "1638.62000000", "147.21300000", 1745213939999, "241236.21761600", 710, "67.57950000", "110739.14498200", "0"], [1745213940000, "1638.61000000", "1638.62000000", "1637.92000000", "1638.21000000", "249.95460000", 1745213999999, "409499.41549300", 1645, "120.49970000", "197393.89498700", "0"], [1745214000000, "1638.21000000", "1639.40000000", "1638.20000000", "1639.39000000", "197.04890000", 1745214059999, "322962.96317700", 1136, "187.43500000", "307205.33252800", "0"], [1745214060000, "1639.39000000", "1639.40000000", "1638.40000000", "1638.45000000", "146.64890000", 1745214119999, "240341.11573200", 1248, "42.81190000", "70144.69961700", "0"], [1745214120000, "1638.46000000", "1639.06000000", "1638.45000000", "1639.05000000", "71.74010000", 1745214179999, "117560.69307500", 543, "53.40630000", "87516.92146300", "0"], [1745214180000, "1639.05000000", "1639.40000000", "1638.61000000", "1639.39000000", "160.34690000", 1745214239999, "262801.52806200", 1141, "67.21850000", "110153.82119200", "0"], [1745214240000, "1639.39000000", "1640.00000000", "1639.39000000", "1639.98000000", "356.36220000", 1745214299999, "584289.86831500", 779, "137.08450000", "224773.35990400", "0"], [1745214300000, "1639.99000000", "1640.60000000", "1639.75000000", "1639.92000000", "337.08120000", 1745214359999, "552861.84857900", 1494, "178.93380000", "293462.32308300", "0"], [1745214360000, "1639.91000000", "1640.61000000", "1639.91000000", "1640.13000000", "120.19820000", 1745214419999, "197161.41202800", 1174, "49.15040000", "80620.16755100", "0"], [1745214420000, "1640.13000000", "1644.42000000", "1640.13000000", "1644.17000000", "831.06770000", 1745214479999, "1364736.09392700", 1948, "732.28120000", "1202542.93119000", "0"], [1745214480000, "1644.17000000", "1648.94000000", "1642.65000000", "1646.87000000", "4047.69850000", 1745214539999, "6664743.06487200", 8530, "2617.81380000", "4309853.96163800", "0"], [1745214540000, "1646.88000000", "1650.60000000", "1646.40000000", "1650.59000000", "4939.30610000", 1745214599999, "8145268.29497600", 11754, "3546.08180000", "5847880.17714800", "0"], [1745214600000, "1650.59000000", "1656.79000000", "1649.44000000", "1654.75000000", "4195.20850000", 1745214659999, "6937421.00890100", 15423, "2183.56030000", "3610028.73132300", "0"], [1745214660000, "1654.74000000", "1655.84000000", "1652.90000000", "1655.49000000", "6088.89470000", 1745214719999, "10069479.97139900", 10175, "3511.95470000", "5806876.11528600", "0"], [1745214720000, "1655.50000000", "1655.60000000", "1649.99000000", "1650.24000000", "2637.98890000", 1745214779999, "4356724.08079000", 6758, "1214.00790000", "2004079.19350000", "0"], [1745214780000, "1650.24000000", "1650.79000000", "1649.12000000", "1649.16000000", "597.16250000", 1745214839999, "985303.93786600", 3524, "217.57670000", "359002.99583100", "0"], [1745214840000, "1649.16000000", "1650.10000000", "1648.60000000", "1648.60000000", "491.13840000", 1745214899999, "810117.66361600", 2616, "143.71900000", "237048.88527200", "0"], [1745214900000, "1648.60000000", "1648.60000000", "1647.04000000", "1647.05000000", "1741.11090000", 1745214959999, "2869315.71146600", 3137, "1295.87540000", "2135536.76120600", "0"], [1745214960000, "1647.05000000", "1654.23000000", "1647.05000000", "1649.94000000", "7878.42390000", 1745215019999, "13003376.36783300", 7562, "6670.21570000", "11010058.09562500", "0"], [1745215020000, "1649.93000000", "1650.92000000", "1649.02000000", "1649.59000000", "555.35250000", 1745215079999, "916228.27082300", 3479, "218.10390000", "359764.82019700", "0"], [1745215080000, "1649.59000000", "1650.03000000", "1647.80000000", "1647.81000000", "419.72110000", 1745215139999, "692135.24853200", 2657, "150.59660000", "248362.13898000", "0"], [1745215140000, "1647.81000000", "1648.50000000", "1647.80000000", "1648.21000000", "187.94000000", 1745215199999, "309746.56819600", 892, "104.26590000", "171838.82959500", "0"], [1745215200000, "1648.21000000", "1649.60000000", "1648.20000000", "1649.45000000", "561.71590000", 1745215259999, "926315.71738200", 3431, "201.38270000", "332081.25070000", "0"], [1745215260000, "1649.45000000", "1650.26000000", "1649.45000000", "1650.19000000", "271.25040000", 1745215319999, "447524.11019800", 2247, "157.44720000", "259749.07304000", "0"], [1745215320000, "1650.19000000", "1650.29000000", "1649.00000000", "1649.63000000", "343.61990000", 1745215379999, "566839.29641800", 2393, "129.44280000", "213515.73055400", "0"], [1745215380000, "1649.64000000", "1651.14000000", "1648.71000000", "1648.71000000", "438.51520000", 1745215439999, "723648.28621500", 4400, "183.00280000", "302037.60551700", "0"], [1745215440000, "1648.71000000", "1649.71000000", "1648.70000000", "1648.87000000", "253.00710000", 1745215499999, "417225.67646500", 2281, "75.07760000", "123797.47042000", "0"], [1745215500000, "1648.86000000", "1648.86000000", "1647.50000000", "1647.91000000", "357.15200000", 1745215559999, "588603.12998300", 2296, "147.77220000", "243495.46280600", "0"], [1745215560000, "1647.91000000", "1648.23000000", "1646.83000000", "1648.23000000", "438.97200000", 1745215619999, "723138.88657900", 3208, "227.56440000", "374886.76828500", "0"], [1745215620000, "1648.24000000", "1649.29000000", "1648.24000000", "1648.75000000", "371.20170000", 1745215679999, "612061.56001100", 3304, "201.49670000", "332220.89468300", "0"], [1745215680000, "1648.75000000", "1648.76000000", "1647.92000000", "1648.17000000", "209.32630000", 1745215739999, "345020.41223400", 1663, "80.14960000", "132105.04231600", "0"], [1745215740000, "1648.17000000", "1648.57000000", "1647.94000000", "1648.39000000", "271.45400000", 1745215799999, "447371.66317300", 1201, "84.95710000", "140008.48942100", "0"], [1745215800000, "1648.39000000", "1650.00000000", "1648.39000000", "1649.79000000", "414.90260000", 1745215859999, "684385.19583600", 3268, "214.94680000", "354523.52873200", "0"], [1745215860000, "1649.79000000", "1649.80000000", "1648.30000000", "1648.70000000", "275.50660000", 1745215919999, "454255.28527700", 2034, "35.16350000", "57973.28537000", "0"], [1745215920000, "1648.69000000", "1649.69000000", "1648.69000000", "1649.68000000", "186.98910000", 1745215979999, "308397.03880300", 1135, "70.22440000", "115814.54585000", "0"], [1745215980000, "1649.69000000", "1649.69000000", "1649.12000000", "1649.25000000", "209.09870000", 1745216039999, "344909.98241600", 1284, "32.94740000", "54340.60146700", "0"], [1745216040000, "1649.25000000", "1649.52000000", "1648.90000000", "1649.39000000", "210.76300000", 1745216099999, "347615.29536800", 1739, "57.93670000", "95548.99552800", "0"], [1745216100000, "1649.39000000", "1652.40000000", "1649.29000000", "1651.74000000", "517.46400000", 1745216159999, "854255.95184100", 3182, "373.63180000", "616776.74521100", "0"], [1745216160000, "1651.75000000", "1653.72000000", "1651.75000000", "1652.81000000", "1141.67930000", 1745216219999, "1887110.43076600", 5007, "532.25320000", "879576.87341400", "0"], [1745216220000, "1652.80000000", "1653.47000000", "1651.70000000", "1652.29000000", "424.75210000", 1745216279999, "702069.64389400", 3308, "202.95260000", "335459.66137400", "0"], [1745216280000, "1652.30000000", "1658.75000000", "1652.30000000", "1656.26000000", "1865.43590000", 1745216339999, "3090363.21523700", 8391, "1200.48350000", "1988307.77374600", "0"], [1745216340000, "1656.26000000", "1656.33000000", "1653.20000000", "1654.25000000", "659.38620000", 1745216399999, "1091040.71731200", 5123, "326.11360000", "539465.99167500", "0"], [1745216400000, "1654.24000000", "1654.25000000", "1652.63000000", "1653.29000000", "466.73190000", 1745216459999, "771611.47147800", 2593, "132.04700000", "218293.75933000", "0"], [1745216460000, "1653.29000000", "1653.78000000", "1652.13000000", "1652.13000000", "286.74720000", 1745216519999, "474083.96077800", 2355, "59.08750000", "97690.56273300", "0"], [1745216520000, "1652.14000000", "1653.11000000", "1651.61000000", "1653.10000000", "785.19010000", 1745216579999, "1297299.00710300", 2753, "546.24570000", "902519.75989200", "0"], [1745216580000, "1653.10000000", "1653.20000000", "1651.63000000", "1651.63000000", "313.38090000", 1745216639999, "517884.61334800", 2372, "145.45450000", "240370.49494400", "0"], [1745216640000, "1651.63000000", "1651.64000000", "1650.34000000", "1651.11000000", "661.04710000", 1745216699999, "1091304.48079700", 2633, "243.82280000", "402534.44120500", "0"], [1745216700000, "1651.11000000", "1654.29000000", "1644.56000000", "1653.41000000", "10207.31440000", 1745216759999, "16827067.15955400", 11935, "2829.92360000", "4668135.20048900", "0"], [1745216760000, "1653.40000000", "1653.40000000", "1650.88000000", "1651.36000000", "632.65740000", 1745216819999, "1044868.94580100", 3076, "320.44230000", "529227.11971600", "0"], [1745216820000, "1651.36000000", "1652.00000000", "1651.35000000", "1651.89000000", "541.48540000", 1745216879999, "894309.60124800", 2195, "384.15310000", "634441.55326500", "0"], [1745216880000, "1651.89000000", "1651.90000000", "1650.61000000", "1651.00000000", "181.53610000", 1745216939999, "299759.47562800", 1561, "73.95590000", "122087.14973500", "0"], [1745216940000, "1651.00000000", "1651.32000000", "1650.65000000", "1650.92000000", "218.61070000", 1745216999999, "360906.88730200", 1238, "75.70270000", "124974.79675800", "0"], [1745217000000, "1650.93000000", "1651.57000000", "1649.93000000", "1650.60000000", "549.26420000", 1745217059999, "906616.60958300", 2635, "272.10780000", "449100.05745500", "0"], [1745217060000, "1650.59000000", "1651.49000000", "1650.16000000", "1651.48000000", "191.20080000", 1745217119999, "315613.40089600", 1889, "102.19190000", "168693.61237700", "0"], [1745217120000, "1651.49000000", "1651.69000000", "1649.76000000", "1650.02000000", "409.40860000", 1745217179999, "675817.47780300", 2340, "62.37180000", "102935.11223300", "0"], [1745217180000, "1650.01000000", "1650.02000000", "1649.10000000", "1649.64000000", "298.88620000", 1745217239999, "492985.51494600", 2220, "138.83510000", "228985.31172400", "0"], [1745217240000, "1649.64000000", "1649.76000000", "1648.70000000", "1649.76000000", "171.41700000", 1745217299999, "282700.35997600", 1668, "80.27570000", "132379.31970800", "0"], [1745217300000, "1649.76000000", "1650.00000000", "1649.73000000", "1649.87000000", "351.37410000", 1745217359999, "579726.27815900", 1092, "70.36670000", "116090.99323000", "0"], [1745217360000, "1649.87000000", "1649.88000000", "1647.90000000", "1648.61000000", "668.22360000", 1745217419999, "1101682.72098500", 2984, "223.40600000", "368242.06216100", "0"], [1745217420000, "1648.60000000", "1648.68000000", "1647.90000000", "1647.98000000", "334.59840000", 1745217479999, "551492.10385900", 1543, "77.94120000", "128450.38517900", "0"], [1745217480000, "1647.99000000", "1647.99000000", "1647.00000000", "1647.79000000", "296.66800000", 1745217539999, "488777.12904000", 2103, "95.45050000", "157233.61898500", "0"], [1745217540000, "1647.79000000", "1648.00000000", "1647.06000000", "1648.00000000", "360.19500000", 1745217599999, "593455.05599700", 1791, "184.80600000", "304457.28595300", "0"], [1745217600000, "1647.99000000", "1648.90000000", "1647.67000000", "1648.67000000", "232.55390000", 1745217659999, "383303.41412800", 1751, "168.61530000", "277909.70362400", "0"], [1745217660000, "1648.67000000", "1648.67000000", "1648.15000000", "1648.15000000", "91.72180000", 1745217719999, "151201.75127400", 726, "33.94620000", "55957.73788800", "0"], [1745217720000, "1648.15000000", "1648.29000000", "1646.86000000", "1646.99000000", "334.67110000", 1745217779999, "551325.74379800", 1696, "45.50630000", "74956.11451800", "0"], [1745217780000, "1647.00000000", "1647.00000000", "1646.35000000", "1646.77000000", "368.60590000", 1745217839999, "607014.27467100", 1571, "148.76710000", "244975.93330700", "0"], [1745217840000, "1646.77000000", "1648.02000000", "1646.77000000", "1648.02000000", "168.40140000", 1745217899999, "277437.68258400", 1308, "113.53590000", "187032.68215700", "0"], [1745217900000, "1648.01000000", "1648.86000000", "1648.01000000", "1648.01000000", "181.96150000", 1745217959999, "299959.41070800", 1371, "90.20640000", "148696.13916100", "0"], [1745217960000, "1648.01000000", "1648.69000000", "1648.01000000", "1648.50000000", "168.15920000", 1745218019999, "277176.35414200", 942, "126.87730000", "209124.93221700", "0"], [1745218020000, "1648.50000000", "1649.08000000", "1648.50000000", "1648.82000000", "155.29060000", 1745218079999, "256048.14113000", 1187, "50.27310000", "82893.68691900", "0"], [1745218080000, "1648.81000000", "1649.71000000", "1648.81000000", "1649.70000000", "220.49620000", 1745218139999, "363655.38446900", 1176, "106.73090000", "176039.31716600", "0"], [1745218140000, "1649.70000000", "1649.98000000", "1649.47000000", "1649.93000000", "163.75490000", 1745218199999, "270153.29983500", 893, "90.67890000", "149594.48866400", "0"], [1745218200000, "1649.94000000", "1649.94000000", "1647.98000000", "1647.98000000", "211.00550000", 1745218259999, "347929.51534400", 1832, "40.34070000", "66497.05919800", "0"], [1745218260000, "1647.98000000", "1648.80000000", "1647.98000000", "1648.49000000", "146.52680000", 1745218319999, "241543.58131800", 1536, "74.34050000", "122542.37973800", "0"], [1745218320000, "1648.49000000", "1648.99000000", "1647.70000000", "1648.91000000", "304.15700000", 1745218379999, "501367.11981400", 1660, "211.59210000", "348769.18483600", "0"], [1745218380000, "1648.90000000", "1648.90000000", "1648.26000000", "1648.40000000", "242.74200000", 1745218439999, "400184.33829200", 1628, "99.15980000", "163465.53444500", "0"], [1745218440000, "1648.40000000", "1648.76000000", "1648.00000000", "1648.01000000", "275.19700000", 1745218499999, "453661.28519500", 1080, "46.94040000", "77381.85517900", "0"], [1745218500000, "1648.00000000", "1648.10000000", "1647.36000000", "1647.89000000", "270.20300000", 1745218559999, "445212.87656600", 1432, "98.06190000", "161582.42224300", "0"], [1745218560000, "1647.89000000", "1648.43000000", "1647.89000000", "1648.42000000", "78.67660000", 1745218619999, "129671.57587800", 629, "54.17510000", "89285.66072500", "0"], [1745218620000, "1648.42000000", "1648.79000000", "1647.80000000", "1647.99000000", "203.05950000", 1745218679999, "334715.02350500", 1652, "68.21070000", "112427.89878800", "0"], [1745218680000, "1647.98000000", "1648.60000000", "1647.98000000", "1648.26000000", "205.33490000", 1745218739999, "338432.67537000", 1107, "104.32950000", "171963.53579800", "0"], [1745218740000, "1648.27000000", "1648.59000000", "1647.91000000", "1647.91000000", "209.65500000", 1745218799999, "345594.23775800", 1096, "73.65800000", "121416.45734000", "0"], [1745218800000, "1647.90000000", "1649.92000000", "1647.90000000", "1649.89000000", "399.78270000", 1745218859999, "659210.21887000", 1595, "269.62500000", "444575.26145700", "0"], [1745218860000, "1649.89000000", "1650.26000000", "1648.90000000", "1650.01000000", "606.00550000", 1745218919999, "999715.34574900", 2962, "409.76340000", "675941.47549500", "0"], [1745218920000, "1650.01000000", "1650.01000000", "1649.14000000", "1649.30000000", "278.65500000", 1745218979999, "459695.74303300", 1748, "100.29210000", "165442.88744800", "0"], [1745218980000, "1649.30000000", "1649.49000000", "1648.50000000", "1648.51000000", "225.82800000", 1745219039999, "372392.88509000", 1199, "102.21430000", "168546.48881700", "0"], [1745219040000, "1648.50000000", "1649.99000000", "1648.50000000", "1649.44000000", "269.16900000", 1745219099999, "443933.81205300", 1844, "152.69710000", "251798.23430000", "0"], [1745219100000, "1649.45000000", "1650.38000000", "1649.44000000", "1650.14000000", "176.32720000", 1745219159999, "290955.69375000", 1555, "81.09940000", "133802.75611100", "0"], [1745219160000, "1650.15000000", "1650.38000000", "1649.58000000", "1649.59000000", "196.93930000", 1745219219999, "324958.27365700", 747, "83.74610000", "138188.02248800", "0"], [1745219220000, "1649.59000000", "1649.59000000", "1648.49000000", "1648.49000000", "157.13940000", 1745219279999, "259104.18709400", 1465, "58.65450000", "96710.57514000", "0"], [1745219280000, "1648.49000000", "1648.49000000", "1647.49000000", "1647.91000000", "158.52730000", 1745219339999, "261233.78236800", 1723, "78.82380000", "129887.08936900", "0"], [1745219340000, "1647.92000000", "1648.03000000", "1647.52000000", "1647.52000000", "97.69530000", 1745219399999, "160980.50526200", 1226, "34.86610000", "57449.07443200", "0"], [1745219400000, "1647.52000000", "1647.52000000", "1645.24000000", "1645.51000000", "291.02620000", 1745219459999, "479072.44650300", 2376, "76.33750000", "125635.23996200", "0"], [1745219460000, "1645.50000000", "1645.51000000", "1642.66000000", "1643.01000000", "743.84250000", 1745219519999, "1222737.99794700", 4235, "270.49890000", "444542.68158400", "0"], [1745219520000, "1643.01000000", "1644.20000000", "1642.04000000", "1643.85000000", "570.99120000", 1745219579999, "938155.19207400", 2676, "254.81210000", "418647.52789000", "0"], [1745219580000, "1643.85000000", "1645.50000000", "1643.60000000", "1645.08000000", "504.11890000", 1745219639999, "829132.61868400", 1725, "356.88880000", "586964.40170200", "0"], [1745219640000, "1645.08000000", "1646.44000000", "1645.08000000", "1645.99000000", "519.22060000", 1745219699999, "854510.08790100", 1452, "399.58220000", "657571.08996000", "0"], [1745219700000, "1646.00000000", "1646.00000000", "1645.21000000", "1645.44000000", "204.12500000", 1745219759999, "335902.35456800", 897, "32.40040000", "53314.70875800", "0"], [1745219760000, "1645.43000000", "1645.43000000", "1644.60000000", "1644.87000000", "361.47610000", 1745219819999, "594625.93714800", 988, "203.86800000", "335349.47870500", "0"], [1745219820000, "1644.88000000", "1645.56000000", "1644.50000000", "1644.91000000", "333.42940000", 1745219879999, "548549.38187800", 1369, "108.94740000", "179219.70912500", "0"], [1745219880000, "1644.90000000", "1646.44000000", "1644.90000000", "1645.70000000", "218.65110000", 1745219939999, "359873.51341000", 1025, "128.95010000", "212220.47547200", "0"], [1745219940000, "1645.71000000", "1646.99000000", "1645.71000000", "1646.54000000", "184.32930000", 1745219999999, "303487.88232700", 1278, "115.13230000", "189542.41424000", "0"], [1745220000000, "1646.54000000", "1646.95000000", "1646.20000000", "1646.37000000", "190.43930000", 1745220059999, "313569.96426100", 1659, "83.95700000", "138235.15161200", "0"], [1745220060000, "1646.36000000", "1646.37000000", "1645.50000000", "1645.50000000", "92.15510000", 1745220119999, "151677.63654300", 1272, "35.56680000", "58534.90311900", "0"], [1745220120000, "1645.51000000", "1645.67000000", "1644.83000000", "1645.30000000", "200.56610000", 1745220179999, "329958.40183900", 1450, "100.40070000", "165177.81016300", "0"], [1745220180000, "1645.30000000", "1645.60000000", "1645.04000000", "1645.04000000", "150.53880000", 1745220239999, "247707.30992600", 907, "77.22480000", "127067.77453200", "0"], [1745220240000, "1645.03000000", "1645.04000000", "1643.91000000", "1644.29000000", "148.95430000", 1745220299999, "244941.69095800", 1754, "63.82040000", "104952.77067500", "0"], [1745220300000, "1644.28000000", "1644.29000000", "1642.65000000", "1642.92000000", "661.98190000", 1745220359999, "1087884.37745700", 2375, "154.37170000", "253657.41710600", "0"], [1745220360000, "1642.90000000", "1643.06000000", "1642.21000000", "1642.47000000", "257.53760000", 1745220419999, "423061.52694400", 1406, "130.48130000", "214320.96475200", "0"], [1745220420000, "1642.47000000", "1642.47000000", "1641.50000000", "1642.39000000", "269.70520000", 1745220479999, "442856.06501400", 1991, "112.77810000", "185171.12127100", "0"], [1745220480000, "1642.39000000", "1643.04000000", "1642.32000000", "1643.04000000", "274.63430000", 1745220539999, "451091.93914900", 1112, "179.78180000", "295305.68427100", "0"], [1745220540000, "1643.04000000", "1643.74000000", "1642.65000000", "1643.70000000", "307.85180000", 1745220599999, "505813.50630900", 1276, "148.91460000", "244686.58410700", "0"], [1745220600000, "1643.70000000", "1644.36000000", "1643.40000000", "1643.40000000", "393.16470000", 1745220659999, "646370.77966000", 2563, "172.45950000", "283502.67430000", "0"], [1745220660000, "1643.39000000", "1645.32000000", "1642.81000000", "1644.96000000", "494.41780000", 1745220719999, "812600.62624500", 2410, "399.42720000", "656391.37946500", "0"], [1745220720000, "1644.96000000", "1646.11000000", "1644.96000000", "1645.81000000", "924.11130000", 1745220779999, "1520619.68503100", 2220, "786.72340000", "1294530.83868300", "0"], [1745220780000, "1645.80000000", "1646.44000000", "1645.20000000", "1646.44000000", "275.10470000", 1745220839999, "452790.65526000", 2125, "200.00700000", "329195.58993900", "0"], [1745220840000, "1646.44000000", "1647.20000000", "1645.80000000", "1646.60000000", "253.06490000", 1745220899999, "416696.17657100", 2450, "135.36220000", "222875.21463200", "0"], [1745220900000, "1646.59000000", "1647.44000000", "1646.50000000", "1646.90000000", "296.16310000", 1745220959999, "487763.23064000", 1512, "239.30530000", "394108.85449800", "0"], [1745220960000, "1646.91000000", "1647.60000000", "1646.80000000", "1646.81000000", "205.41700000", 1745221019999, "338370.37925600", 1429, "126.11330000", "207735.12703400", "0"], [1745221020000, "1646.81000000", "1647.40000000", "1646.80000000", "1647.01000000", "185.40430000", 1745221079999, "305376.26516400", 1237, "100.05140000", "164787.69990200", "0"], [1745221080000, "1647.00000000", "1647.62000000", "1646.60000000", "1647.62000000", "127.43910000", 1745221139999, "209926.05287900", 1688, "78.74830000", "129721.00465000", "0"], [1745221140000, "1647.61000000", "1648.00000000", "1647.43000000", "1647.52000000", "308.55360000", 1745221199999, "508432.05225500", 1710, "216.55020000", "356835.49775200", "0"], [1745221200000, "1647.52000000", "1647.52000000", "1646.30000000", "1646.53000000", "278.31040000", 1745221259999, "458343.83598200", 2168, "100.75100000", "165894.34448000", "0"], [1745221260000, "1646.52000000", "1647.38000000", "1645.84000000", "1647.37000000", "441.45770000", 1745221319999, "726817.96698600", 1854, "344.71580000", "567535.48055300", "0"], [1745221320000, "1647.38000000", "1647.38000000", "1646.55000000", "1646.61000000", "107.45130000", 1745221379999, "176967.79430600", 1050, "55.79230000", "91879.53163200", "0"], [1745221380000, "1646.60000000", "1646.66000000", "1646.10000000", "1646.34000000", "245.25920000", 1745221439999, "403807.40119600", 1166, "119.10300000", "196081.19114000", "0"], [1745221440000, "1646.34000000", "1647.12000000", "1646.33000000", "1647.11000000", "110.67910000", 1745221499999, "182253.80354600", 834, "73.33900000", "120767.25249100", "0"], [1745221500000, "1647.12000000", "1648.20000000", "1647.04000000", "1648.20000000", "178.99220000", 1745221559999, "294899.87849900", 1426, "124.50130000", "205133.12789900", "0"], [1745221560000, "1648.19000000", "1648.70000000", "1647.52000000", "1648.70000000", "280.46720000", 1745221619999, "462271.40991900", 1281, "232.51030000", "383227.79129000", "0"], [1745221620000, "1648.69000000", "1648.84000000", "1648.30000000", "1648.55000000", "209.53780000", 1745221679999, "345440.62576900", 1668, "92.66070000", "152749.81264400", "0"], [1745221680000, "1648.56000000", "1648.96000000", "1648.23000000", "1648.24000000", "244.29090000", 1745221739999, "402717.41570900", 1748, "116.26710000", "191673.15538800", "0"], [1745221740000, "1648.24000000", "1648.24000000", "1647.19000000", "1647.31000000", "209.07540000", 1745221799999, "344457.08605700", 1165, "29.98160000", "49393.19744800", "0"], [1745221800000, "1647.31000000", "1647.60000000", "1646.01000000", "1646.27000000", "210.59800000", 1745221859999, "346854.58221500", 1743, "85.85450000", "141394.96637200", "0"], [1745221860000, "1646.27000000", "1646.90000000", "1646.11000000", "1646.45000000", "267.93100000", 1745221919999, "441155.43520800", 1215, "112.34430000", "184957.38359200", "0"], [1745221920000, "1646.46000000", "1646.94000000", "1646.45000000", "1646.64000000", "85.30900000", 1745221979999, "140479.02297900", 735, "35.47580000", "58414.26027100", "0"], [1745221980000, "1646.64000000", "1646.73000000", "1646.00000000", "1646.01000000", "171.30860000", 1745222039999, "282034.38283700", 1144, "28.60800000", "47101.46781900", "0"], [1745222040000, "1646.00000000", "1646.29000000", "1645.60000000", "1645.80000000", "176.42690000", 1745222099999, "290398.97261400", 1150, "66.00730000", "108640.84415700", "0"], [1745222100000, "1645.81000000", "1645.96000000", "1645.57000000", "1645.79000000", "155.64590000", 1745222159999, "256163.21983200", 969, "130.28610000", "214424.76669300", "0"], [1745222160000, "1645.79000000", "1645.79000000", "1645.19000000", "1645.20000000", "278.10740000", 1745222219999, "457636.05724300", 1505, "133.80870000", "220187.22538000", "0"], [1745222220000, "1645.20000000", "1645.65000000", "1644.90000000", "1645.64000000", "152.66850000", 1745222279999, "251154.81683600", 889, "100.69020000", "165637.31464600", "0"], [1745222280000, "1645.64000000", "1645.69000000", "1645.21000000", "1645.68000000", "105.09120000", 1745222339999, "172934.81233400", 897, "41.56280000", "68394.16317900", "0"], [1745222340000, "1645.69000000", "1645.95000000", "1645.42000000", "1645.92000000", "178.23640000", 1745222399999, "293311.26381800", 953, "72.89970000", "119963.40560500", "0"], [1745222400000, "1645.92000000", "1646.83000000", "1645.70000000", "1646.77000000", "522.62820000", 1745222459999, "860427.18096500", 2840, "279.19700000", "459630.24538200", "0"], [1745222460000, "1646.78000000", "1648.00000000", "1646.60000000", "1647.61000000", "303.49800000", 1745222519999, "500015.01260800", 2208, "185.01780000", "304806.04848200", "0"], [1745222520000, "1647.61000000", "1648.31000000", "1647.41000000", "1648.30000000", "171.11350000", 1745222579999, "281968.16143700", 1461, "131.59610000", "216850.33871000", "0"], [1745222580000, "1648.31000000", "1648.42000000", "1647.84000000", "1648.39000000", "234.20840000", 1745222639999, "386004.53679700", 1396, "106.50120000", "175515.78536500", "0"], [1745222640000, "1648.38000000", "1649.31000000", "1648.36000000", "1649.01000000", "225.04220000", 1745222699999, "371050.28508400", 1844, "154.70120000", "255069.22688400", "0"], [1745222700000, "1649.01000000", "1649.01000000", "1648.56000000", "1648.61000000", "107.70240000", 1745222759999, "177569.61109900", 916, "59.20640000", "97611.57608400", "0"], [1745222760000, "1648.60000000", "1649.25000000", "1648.30000000", "1648.69000000", "122.29960000", 1745222819999, "201640.61010400", 1852, "75.77000000", "124921.47702800", "0"], [1745222820000, "1648.69000000", "1648.78000000", "1648.10000000", "1648.40000000", "96.16110000", 1745222879999, "158528.66321100", 1011, "45.75690000", "75432.26590800", "0"], [1745222880000, "1648.39000000", "1649.16000000", "1648.39000000", "1648.60000000", "139.03870000", 1745222939999, "229241.01552800", 1310, "71.77560000", "118332.42255300", "0"], [1745222940000, "1648.60000000", "1648.60000000", "1648.01000000", "1648.06000000", "80.08610000", 1745222999999, "132008.81969800", 833, "45.84450000", "75567.96419400", "0"], [1745223000000, "1648.05000000", "1648.53000000", "1648.05000000", "1648.34000000", "122.31310000", 1745223059999, "201603.60734600", 1063, "86.17260000", "142031.02377000", "0"], [1745223060000, "1648.34000000", "1649.00000000", "1648.10000000", "1648.11000000", "186.29650000", 1745223119999, "307140.91666600", 1635, "87.03280000", "143489.02736300", "0"], [1745223120000, "1648.10000000", "1648.10000000", "1645.80000000", "1645.80000000", "199.79320000", 1745223179999, "328974.73766400", 1822, "61.86640000", "101849.18514800", "0"], [1745223180000, "1645.80000000", "1646.89000000", "1645.79000000", "1646.89000000", "98.42520000", 1745223239999, "162020.24649900", 981, "77.73080000", "127953.22633700", "0"], [1745223240000, "1646.88000000", "1646.89000000", "1646.60000000", "1646.68000000", "91.00600000", 1745223299999, "149859.54432100", 420, "43.06560000", "70912.87253900", "0"], [1745223300000, "1646.68000000", "1646.69000000", "1645.43000000", "1645.79000000", "264.98520000", 1745223359999, "436127.46135500", 1851, "167.29520000", "275337.44505900", "0"], [1745223360000, "1645.79000000", "1645.79000000", "1643.76000000", "1643.92000000", "382.54050000", 1745223419999, "629215.68654800", 1852, "100.11240000", "164641.75974000", "0"], [1745223420000, "1643.92000000", "1644.79000000", "1643.91000000", "1644.69000000", "125.58670000", 1745223479999, "206518.45425100", 872, "111.67100000", "183635.43484100", "0"], [1745223480000, "1644.68000000", "1644.86000000", "1644.50000000", "1644.85000000", "84.12870000", 1745223539999, "138363.20284700", 507, "34.00490000", "55927.04426800", "0"], [1745223540000, "1644.85000000", "1645.14000000", "1644.76000000", "1645.14000000", "55.40590000", 1745223599999, "91137.54085500", 562, "29.13050000", "47918.06940300", "0"], [1745223600000, "1645.13000000", "1645.92000000", "1645.10000000", "1645.30000000", "140.14510000", 1745223659999, "230600.68081500", 1271, "86.35770000", "142093.51217900", "0"], [1745223660000, "1645.29000000", "1646.44000000", "1645.29000000", "1646.44000000", "94.36930000", 1745223719999, "155314.21001300", 1146, "77.79780000", "128040.26671700", "0"], [1745223720000, "1646.44000000", "1647.98000000", "1646.10000000", "1647.97000000", "151.29850000", 1745223779999, "249156.81003900", 1694, "126.93140000", "209035.86778100", "0"], [1745223780000, "1647.97000000", "1647.97000000", "1647.24000000", "1647.24000000", "120.07320000", 1745223839999, "197838.69366900", 1450, "28.57940000", "47086.87382300", "0"], [1745223840000, "1647.24000000", "1647.37000000", "1646.92000000", "1647.30000000", "92.48410000", 1745223899999, "152328.51468000", 853, "55.28410000", "91056.86721200", "0"], [1745223900000, "1647.31000000", "1647.93000000", "1647.24000000", "1647.69000000", "107.91600000", 1745223959999, "177790.63242900", 1307, "67.86020000", "111797.14459100", "0"], [1745223960000, "1647.69000000", "1647.69000000", "1647.24000000", "1647.24000000", "34.42230000", 1745224019999, "56711.43314200", 292, "14.11690000", "23257.95350100", "0"], [1745224020000, "1647.24000000", "1648.68000000", "1647.24000000", "1648.65000000", "229.06040000", 1745224079999, "377507.50821800", 1376, "180.58500000", "297618.51911300", "0"], [1745224080000, "1648.65000000", "1649.06000000", "1648.12000000", "1648.26000000", "169.10290000", 1745224139999, "278757.19646100", 1512, "120.18680000", "198112.94532700", "0"], [1745224140000, "1648.25000000", "1648.26000000", "1646.70000000", "1646.71000000", "166.08220000", 1745224199999, "273582.91810200", 1050, "29.44780000", "48512.29011000", "0"], [1745224200000, "1646.71000000", "1647.19000000", "1646.00000000", "1646.48000000", "173.29640000", 1745224259999, "285346.59277800", 1551, "92.69520000", "152623.33498100", "0"], [1745224260000, "1646.47000000", "1647.67000000", "1646.21000000", "1647.67000000", "132.41350000", 1745224319999, "218074.76917000", 1893, "71.32970000", "117481.38542000", "0"], [1745224320000, "1647.67000000", "1647.67000000", "1646.01000000", "1646.27000000", "352.63580000", 1745224379999, "580825.53049900", 1899, "32.52110000", "53539.54445900", "0"], [1745224380000, "1646.27000000", "1647.40000000", "1646.27000000", "1647.26000000", "179.38170000", 1745224439999, "295428.35885400", 1976, "84.79960000", "139634.92632100", "0"], [1745224440000, "1647.26000000", "1647.30000000", "1646.71000000", "1646.81000000", "104.50740000", 1745224499999, "172133.44335900", 1433, "48.93930000", "80601.92385400", "0"], [1745224500000, "1646.81000000", "1647.32000000", "1646.22000000", "1646.22000000", "92.73700000", 1745224559999, "152716.68436100", 1207, "28.80180000", "47435.36731200", "0"], [1745224560000, "1646.23000000", "1646.57000000", "1645.61000000", "1646.08000000", "140.14920000", 1745224619999, "230695.95981000", 1693, "86.48110000", "142352.60426100", "0"], [1745224620000, "1646.04000000", "1646.30000000", "1645.47000000", "1646.30000000", "81.53460000", 1745224679999, "134188.25834600", 1661, "38.73230000", "63742.94600900", "0"], [1745224680000, "1646.30000000", "1647.44000000", "1646.21000000", "1647.34000000", "165.51470000", 1745224739999, "272614.08273400", 1980, "83.29330000", "137186.72510500", "0"], [1745224740000, "1647.33000000", "1647.34000000", "1646.16000000", "1646.45000000", "89.36640000", 1745224799999, "147153.47914100", 1658, "47.16570000", "77650.18623500", "0"], [1745224800000, "1646.45000000", "1646.77000000", "1646.21000000", "1646.58000000", "66.62800000", 1745224859999, "109707.40839300", 989, "46.59070000", "76713.94162800", "0"], [1745224860000, "1646.57000000", "1646.58000000", "1645.88000000", "1646.39000000", "137.68350000", 1745224919999, "226658.84171100", 1362, "45.96720000", "75672.71029200", "0"], [1745224920000, "1646.39000000", "1646.49000000", "1645.62000000", "1646.49000000", "131.22380000", 1745224979999, "215993.11431300", 1606, "65.87370000", "108426.10399000", "0"], [1745224980000, "1646.48000000", "1646.60000000", "1646.19000000", "1646.26000000", "97.61950000", 1745225039999, "160727.36628200", 570, "22.54090000", "37113.02510700", "0"], [1745225040000, "1646.25000000", "1646.90000000", "1646.25000000", "1646.89000000", "70.51350000", 1745225099999, "116103.78513200", 614, "59.60670000", "98145.53561900", "0"], [1745225100000, "1646.90000000", "1646.90000000", "1646.20000000", "1646.80000000", "199.42840000", 1745225159999, "328392.84313400", 1280, "42.56510000", "70083.50240500", "0"], [1745225160000, "1646.81000000", "1646.81000000", "1645.20000000", "1645.21000000", "198.60710000", 1745225219999, "326910.52271500", 1602, "42.43370000", "69836.31405500", "0"], [1745225220000, "1645.20000000", "1646.70000000", "1645.20000000", "1646.38000000", "246.21160000", 1745225279999, "405312.97065600", 1724, "191.01290000", "314437.34410300", "0"], [1745225280000, "1646.39000000", "1646.39000000", "1645.30000000", "1645.46000000", "376.96650000", 1745225339999, "620352.22668100", 1345, "42.77920000", "70391.87854200", "0"], [1745225340000, "1645.46000000", "1647.00000000", "1645.45000000", "1647.00000000", "308.63560000", 1745225399999, "508116.75517700", 1303, "288.93370000", "475680.09727900", "0"], [1745225400000, "1646.99000000", "1648.00000000", "1646.99000000", "1647.97000000", "204.66050000", 1745225459999, "337216.03241000", 1663, "114.53640000", "188695.89056800", "0"], [1745225460000, "1647.97000000", "1648.31000000", "1647.90000000", "1648.30000000", "370.71370000", 1745225519999, "610962.16700400", 1112, "291.91340000", "481092.15042700", "0"], [1745225520000, "1648.31000000", "1648.50000000", "1647.80000000", "1648.11000000", "245.97760000", 1745225579999, "405423.41107800", 1313, "43.67290000", "71975.95649000", "0"], [1745225580000, "1648.12000000", "1648.12000000", "1647.70000000", "1647.71000000", "163.90620000", 1745225639999, "270105.89390100", 877, "133.76680000", "220437.49141500", "0"], [1745225640000, "1647.70000000", "1648.20000000", "1647.70000000", "1648.19000000", "165.70650000", 1745225699999, "273047.00208000", 790, "145.43350000", "239639.97460400", "0"], [1745225700000, "1648.20000000", "1649.00000000", "1648.19000000", "1648.68000000", "427.28900000", 1745225759999, "704322.34139500", 1249, "317.04750000", "522595.23314100", "0"], [1745225760000, "1648.68000000", "1649.30000000", "1648.67000000", "1648.94000000", "150.47400000", 1745225819999, "248119.67430500", 1226, "112.73430000", "185881.67884000", "0"], [1745225820000, "1648.93000000", "1649.26000000", "1648.60000000", "1649.15000000", "124.23630000", 1745225879999, "204841.53117400", 1177, "66.61280000", "109829.86363200", "0"], [1745225880000, "1649.15000000", "1649.45000000", "1649.10000000", "1649.11000000", "65.90660000", 1745225939999, "108699.78952000", 965, "31.23160000", "51509.10342800", "0"], [1745225940000, "1649.10000000", "1649.38000000", "1649.10000000", "1649.16000000", "99.88500000", 1745225999999, "164728.68715600", 790, "50.65240000", "83533.24054400", "0"], [1745226000000, "1649.15000000", "1651.23000000", "1649.00000000", "1650.47000000", "1023.78310000", 1745226059999, "1689343.09270100", 3830, "656.38470000", "1083038.85264700", "0"], [1745226060000, "1650.46000000", "1650.78000000", "1649.85000000", "1649.86000000", "463.93980000", 1745226119999, "765646.94171500", 3268, "266.25610000", "439360.09586600", "0"], [1745226120000, "1649.86000000", "1650.50000000", "1649.86000000", "1650.50000000", "311.73410000", 1745226179999, "514419.05287800", 2206, "258.10110000", "425910.55924100", "0"], [1745226180000, "1650.49000000", "1650.50000000", "1649.70000000", "1649.80000000", "3156.36750000", 1745226239999, "5208764.55662400", 1922, "55.25190000", "91158.55493500", "0"], [1745226240000, "1649.80000000", "1651.31000000", "1649.80000000", "1651.31000000", "166.04960000", 1745226299999, "274063.80615800", 1562, "144.52850000", "238538.13309200", "0"], [1745226300000, "1651.31000000", "1651.36000000", "1650.50000000", "1651.05000000", "224.62000000", 1745226359999, "370841.15424000", 2044, "123.17590000", "203353.00091200", "0"], [1745226360000, "1651.06000000", "1654.04000000", "1651.05000000", "1654.04000000", "852.08040000", 1745226419999, "1408086.77784000", 4035, "627.36410000", "1036739.94873500", "0"], [1745226420000, "1654.04000000", "1655.00000000", "1652.20000000", "1652.60000000", "592.68690000", 1745226479999, "980013.60374300", 5618, "294.42460000", "486736.01375900", "0"], [1745226480000, "1652.60000000", "1652.70000000", "1650.51000000", "1650.53000000", "223.21360000", 1745226539999, "368640.45258000", 1960, "28.38240000", "46865.52687700", "0"], [1745226540000, "1650.52000000", "1650.52000000", "1649.70000000", "1650.46000000", "352.42080000", 1745226599999, "581518.88578500", 1626, "49.25020000", "81254.19934300", "0"], [1745226600000, "1650.47000000", "1650.47000000", "1648.60000000", "1648.91000000", "371.56560000", 1745226659999, "612794.28480400", 1920, "170.50840000", "281171.59423000", "0"], [1745226660000, "1648.91000000", "1649.16000000", "1648.61000000", "1648.61000000", "118.06440000", 1745226719999, "194679.89681700", 961, "55.56200000", "91614.18190200", "0"], [1745226720000, "1648.61000000", "1648.62000000", "1647.19000000", "1647.20000000", "221.45620000", 1745226779999, "364973.41082800", 1747, "41.10410000", "67747.94804000", "0"], [1745226780000, "1647.20000000", "1647.40000000", "1646.89000000", "1647.40000000", "175.48330000", 1745226839999, "289028.58503700", 1122, "89.55570000", "147496.94834300", "0"], [1745226840000, "1647.40000000", "1647.40000000", "1645.52000000", "1646.40000000", "613.27810000", 1745226899999, "1009534.17581200", 2106, "175.42800000", "288737.33049600", "0"], [1745226900000, "1646.40000000", "1646.75000000", "1645.42000000", "1645.42000000", "291.26510000", 1745226959999, "479442.43141700", 1647, "79.92370000", "131555.06160200", "0"], [1745226960000, "1645.42000000", "1645.43000000", "1643.80000000", "1644.26000000", "306.76550000", 1745227019999, "504399.08538100", 1978, "102.07620000", "167806.39097300", "0"], [1745227020000, "1644.25000000", "1644.48000000", "1643.41000000", "1643.66000000", "414.51900000", 1745227079999, "681426.85352500", 1936, "212.60210000", "349475.84806100", "0"], [1745227080000, "1643.66000000", "1644.96000000", "1643.66000000", "1644.90000000", "287.94490000", 1745227139999, "473436.47122200", 1516, "201.61660000", "331474.79147500", "0"], [1745227140000, "1644.90000000", "1644.96000000", "1644.03000000", "1644.69000000", "178.51730000", 1745227199999, "293562.46894600", 1401, "81.66470000", "134282.66179500", "0"], [1745227200000, "1644.69000000", "1645.30000000", "1644.42000000", "1645.30000000", "144.61350000", 1745227259999, "237844.45303200", 1094, "84.83780000", "139532.68660000", "0"], [1745227260000, "1645.30000000", "1645.48000000", "1644.73000000", "1644.97000000", "130.39210000", 1745227319999, "214522.77600900", 1036, "43.68860000", "71870.80483100", "0"], [1745227320000, "1644.96000000", "1644.96000000", "1644.00000000", "1644.66000000", "206.65270000", 1745227379999, "339843.25818800", 1305, "68.86980000", "113248.64049600", "0"], [1745227380000, "1644.65000000", "1646.00000000", "1644.65000000", "1645.80000000", "123.29460000", 1745227439999, "202881.78796900", 1220, "66.67610000", "109706.33348600", "0"], [1745227440000, "1645.79000000", "1646.31000000", "1645.41000000", "1645.60000000", "238.01400000", 1745227499999, "391732.74049700", 1245, "89.79550000", "147793.58411500", "0"], [1745227500000, "1645.60000000", "1646.09000000", "1645.20000000", "1645.47000000", "119.63420000", 1745227559999, "196853.46451400", 1394, "62.14340000", "102250.98526000", "0"], [1745227560000, "1645.48000000", "1645.48000000", "1643.80000000", "1643.86000000", "217.14130000", 1745227619999, "357123.75326800", 1926, "71.19270000", "117102.58682700", "0"], [1745227620000, "1643.87000000", "1644.30000000", "1643.87000000", "1644.06000000", "136.29150000", 1745227679999, "224070.50407000", 957, "76.13320000", "125162.84441000", "0"], [1745227680000, "1644.06000000", "1644.13000000", "1642.60000000", "1643.08000000", "639.84640000", 1745227739999, "1051418.99255000", 3200, "264.09320000", "433918.52920100", "0"], [1745227740000, "1643.08000000", "1643.50000000", "1642.62000000", "1643.36000000", "219.11080000", 1745227799999, "360024.53901200", 2492, "96.52470000", "158594.65501000", "0"], [1745227800000, "1643.35000000", "1644.75000000", "1643.35000000", "1644.28000000", "498.47890000", 1745227859999, "819552.08630800", 3986, "295.24020000", "485358.07609200", "0"], [1745227860000, "1644.28000000", "1644.28000000", "1642.00000000", "1642.01000000", "193.15790000", 1745227919999, "317321.12080100", 1836, "33.02620000", "54250.80802600", "0"], [1745227920000, "1642.01000000", "1642.51000000", "1641.70000000", "1642.15000000", "257.46230000", 1745227979999, "422802.36389400", 1878, "123.40930000", "202638.33948200", "0"], [1745227980000, "1642.16000000", "1642.16000000", "1639.52000000", "1641.48000000", "1122.64450000", 1745228039999, "1841886.07064400", 4269, "328.87110000", "539606.81792600", "0"], [1745228040000, "1641.48000000", "1641.49000000", "1639.47000000", "1639.53000000", "250.11280000", 1745228099999, "410342.47116200", 3592, "75.15320000", "123299.34904000", "0"], [1745228100000, "1639.53000000", "1641.40000000", "1639.53000000", "1641.10000000", "281.20950000", 1745228159999, "461398.60804300", 2472, "138.48930000", "227196.33038200", "0"], [1745228160000, "1641.10000000", "1641.25000000", "1640.32000000", "1640.85000000", "233.81180000", 1745228219999, "383620.92348100", 1654, "170.50580000", "279742.65897000", "0"], [1745228220000, "1640.86000000", "1640.86000000", "1639.57000000", "1640.05000000", "106.31100000", 1745228279999, "174354.35035200", 1506, "43.48060000", "71303.55827000", "0"], [1745228280000, "1640.06000000", "1641.40000000", "1639.51000000", "1641.20000000", "292.45810000", 1745228339999, "479719.83553100", 2234, "192.64700000", "315992.57931100", "0"], [1745228340000, "1641.20000000", "1642.72000000", "1641.20000000", "1641.28000000", "328.90150000", 1745228399999, "540056.15281600", 2538, "219.62710000", "360632.17293500", "0"], [1745228400000, "1641.27000000", "1643.12000000", "1641.20000000", "1642.56000000", "536.28190000", 1745228459999, "880790.88965500", 2138, "316.24120000", "519333.91920400", "0"], [1745228460000, "1642.56000000", "1643.00000000", "1640.98000000", "1640.99000000", "243.51420000", 1745228519999, "399954.86363400", 1968, "83.95920000", "137905.46566900", "0"], [1745228520000, "1640.98000000", "1642.00000000", "1640.98000000", "1641.62000000", "183.64250000", 1745228579999, "301440.66660700", 932, "151.38110000", "248477.24943600", "0"], [1745228580000, "1641.62000000", "1641.96000000", "1641.00000000", "1641.40000000", "154.98030000", 1745228639999, "254376.72747500", 1380, "86.16670000", "141417.20951200", "0"], [1745228640000, "1641.39000000", "1641.97000000", "1641.35000000", "1641.96000000", "132.25680000", 1745228699999, "217109.85591800", 1147, "50.11210000", "82269.51463400", "0"], [1745228700000, "1641.97000000", "1643.10000000", "1641.96000000", "1643.10000000", "154.52830000", 1745228759999, "253809.66007400", 1180, "120.87590000", "198531.57765600", "0"], [1745228760000, "1643.10000000", "1643.64000000", "1642.55000000", "1643.56000000", "125.76790000", 1745228819999, "206654.31025200", 1512, "63.87610000", "104957.57992700", "0"], [1745228820000, "1643.56000000", "1643.56000000", "1642.46000000", "1642.46000000", "88.19010000", 1745228879999, "144908.02845800", 888, "31.70460000", "52097.97212700", "0"], [1745228880000, "1642.46000000", "1642.71000000", "1641.70000000", "1642.59000000", "158.73770000", 1745228939999, "260698.20817800", 1416, "90.28880000", "148275.34094400", "0"], [1745228940000, "1642.59000000", "1643.60000000", "1642.44000000", "1643.55000000", "212.51870000", 1745228999999, "349161.85228400", 1448, "159.11500000", "261409.56572500", "0"], [1745229000000, "1643.54000000", "1643.55000000", "1642.97000000", "1643.04000000", "147.85590000", 1745229059999, "242952.67553600", 830, "44.28520000", "72768.70773900", "0"], [1745229060000, "1643.03000000", "1644.00000000", "1642.51000000", "1642.51000000", "256.17900000", 1745229119999, "421005.84541400", 2102, "60.34870000", "99166.82742300", "0"], [1745229120000, "1642.50000000", "1642.51000000", "1641.90000000", "1642.41000000", "59.73700000", 1745229179999, "98100.79012700", 1093, "39.30130000", "64539.74189200", "0"], [1745229180000, "1642.41000000", "1643.10000000", "1642.40000000", "1642.61000000", "123.43530000", 1745229239999, "202772.79686400", 1046, "76.43010000", "125548.45966100", "0"], [1745229240000, "1642.61000000", "1643.00000000", "1642.29000000", "1642.83000000", "102.27230000", 1745229299999, "168012.76131000", 1061, "30.70000000", "50429.24202500", "0"], [1745229300000, "1642.82000000", "1642.83000000", "1641.94000000", "1641.95000000", "68.58090000", 1745229359999, "112637.24473900", 844, "25.55730000", "41973.66697100", "0"], [1745229360000, "1641.94000000", "1642.45000000", "1641.94000000", "1642.45000000", "120.92190000", 1745229419999, "198573.37548500", 710, "88.06810000", "144616.43532000", "0"], [1745229420000, "1642.45000000", "1642.45000000", "1642.26000000", "1642.45000000", "34.69530000", 1745229479999, "56982.56759700", 455, "17.29590000", "28405.71874300", "0"], [1745229480000, "1642.45000000", "1642.45000000", "1641.53000000", "1641.88000000", "91.73630000", 1745229539999, "150626.13716600", 1086, "28.51540000", "46817.86710900", "0"], [1745229540000, "1641.89000000", "1642.59000000", "1641.57000000", "1642.58000000", "627.01180000", 1745229599999, "1029557.26032500", 950, "616.43890000", "1012196.41719900", "0"], [1745229600000, "1642.58000000", "1643.12000000", "1642.18000000", "1642.38000000", "216.73450000", 1745229659999, "356038.18997700", 2334, "62.13040000", "102053.74864900", "0"], [1745229660000, "1642.38000000", "1642.96000000", "1641.80000000", "1642.96000000", "281.43100000", 1745229719999, "462205.98604900", 1172, "222.63270000", "365647.86886400", "0"], [1745229720000, "1642.96000000", "1643.42000000", "1641.92000000", "1642.45000000", "297.37530000", 1745229779999, "488486.82423700", 2030, "90.17130000", "148104.26948900", "0"], [1745229780000, "1642.44000000", "1642.47000000", "1641.58000000", "1641.74000000", "124.05510000", 1745229839999, "203726.39733900", 1292, "37.71500000", "61929.57682900", "0"], [1745229840000, "1641.73000000", "1642.40000000", "1641.56000000", "1641.60000000", "116.92850000", 1745229899999, "191992.38838600", 1422, "66.17300000", "108648.36788100", "0"], [1745229900000, "1641.60000000", "1641.60000000", "1640.45000000", "1640.45000000", "109.43850000", 1745229959999, "179607.61375700", 1205, "19.49840000", "31997.69836100", "0"], [1745229960000, "1640.45000000", "1640.57000000", "1640.00000000", "1640.45000000", "173.77780000", 1745230019999, "285020.67077400", 1749, "95.20580000", "156145.24678000", "0"], [1745230020000, "1640.46000000", "1640.46000000", "1638.36000000", "1638.61000000", "440.53700000", 1745230079999, "722006.49655100", 3094, "240.76450000", "394547.98290200", "0"], [1745230080000, "1638.61000000", "1638.87000000", "1638.26000000", "1638.40000000", "444.87010000", 1745230139999, "729006.34033500", 1765, "207.21410000", "339540.67105100", "0"], [1745230140000, "1638.40000000", "1639.37000000", "1637.84000000", "1638.67000000", "389.17800000", 1745230199999, "637746.05346300", 1676, "144.75550000", "237182.95508200", "0"], [1745230200000, "1638.67000000", "1639.00000000", "1638.00000000", "1638.99000000", "390.27810000", 1745230259999, "639402.75799500", 1725, "116.02620000", "190095.47883500", "0"], [1745230260000, "1638.99000000", "1639.39000000", "1638.70000000", "1638.71000000", "75.44320000", 1745230319999, "123651.06064000", 1066, "19.21090000", "31485.10781400", "0"], [1745230320000, "1638.71000000", "1638.71000000", "1637.75000000", "1637.76000000", "248.40940000", 1745230379999, "406959.42327600", 1223, "63.05980000", "103305.77872400", "0"], [1745230380000, "1637.76000000", "1638.36000000", "1637.76000000", "1638.36000000", "122.72930000", 1745230439999, "201037.97627400", 715, "62.20450000", "101891.42985200", "0"], [1745230440000, "1638.36000000", "1639.39000000", "1638.35000000", "1639.39000000", "395.99030000", 1745230499999, "648954.90426700", 1261, "380.10550000", "622918.07501500", "0"], [1745230500000, "1639.39000000", "1640.60000000", "1639.38000000", "1640.12000000", "607.67430000", 1745230559999, "996587.02800300", 1599, "424.64340000", "696389.79935800", "0"], [1745230560000, "1640.12000000", "1640.12000000", "1640.10000000", "1640.10000000", "48.86030000", 1745230619999, "80136.39399000", 342, "21.58450000", "35401.10680900", "0"], [1745230620000, "1640.11000000", "1640.12000000", "1639.40000000", "1639.52000000", "184.04060000", 1745230679999, "301785.80925100", 905, "110.84710000", "181758.88086200", "0"], [1745230680000, "1639.52000000", "1639.72000000", "1638.44000000", "1638.45000000", "282.01940000", 1745230739999, "462270.44962900", 1239, "88.59990000", "145219.68368100", "0"], [1745230740000, "1638.44000000", "1638.56000000", "1638.14000000", "1638.15000000", "71.71130000", 1745230799999, "117490.42748200", 828, "28.90110000", "47349.93811400", "0"], [1745230800000, "1638.14000000", "1638.60000000", "1638.14000000", "1638.60000000", "187.69140000", 1745230859999, "307496.20222800", 1188, "119.44370000", "195684.06377000", "0"], [1745230860000, "1638.60000000", "1638.81000000", "1638.30000000", "1638.30000000", "140.62430000", 1745230919999, "230428.67677800", 1167, "87.30620000", "143058.86427100", "0"], [1745230920000, "1638.31000000", "1638.90000000", "1638.00000000", "1638.40000000", "224.75160000", 1745230979999, "368254.07022400", 1116, "105.00330000", "172045.09120600", "0"], [1745230980000, "1638.40000000", "1638.40000000", "1637.60000000", "1637.94000000", "205.97190000", 1745231039999, "337378.09632700", 1263, "91.81430000", "150389.71819300", "0"], [1745231040000, "1637.95000000", "1637.95000000", "1636.80000000", "1636.82000000", "402.51900000", 1745231099999, "659049.12607900", 1869, "77.70430000", "127212.21668000", "0"], [1745231100000, "1636.82000000", "1637.19000000", "1636.00000000", "1636.29000000", "180.86940000", 1745231159999, "296027.77901100", 1492, "85.97830000", "140717.90894600", "0"], [1745231160000, "1636.28000000", "1636.28000000", "1632.32000000", "1634.10000000", "1203.73740000", 1745231219999, "1967477.24110800", 5527, "356.18660000", "581956.19647200", "0"], [1745231220000, "1634.09000000", "1636.08000000", "1633.45000000", "1635.29000000", "6654.89670000", 1745231279999, "10875527.14831400", 3013, "6065.65300000", "9912479.38362200", "0"], [1745231280000, "1635.30000000", "1635.50000000", "1633.31000000", "1634.10000000", "684.77610000", 1745231339999, "1118970.11510400", 2446, "259.94090000", "424708.82680800", "0"], [1745231340000, "1634.10000000", "1634.29000000", "1631.40000000", "1632.75000000", "1092.09810000", 1745231399999, "1783082.16162100", 3222, "240.51760000", "392638.62077700", "0"], [1745231400000, "1632.75000000", "1633.20000000", "1631.24000000", "1631.84000000", "523.84060000", 1745231459999, "855152.45508000", 2539, "266.52330000", "435022.03921900", "0"], [1745231460000, "1631.84000000", "1632.30000000", "1628.47000000", "1629.40000000", "1649.90440000", 1745231519999, "2690098.66358300", 3990, "250.24050000", "407979.05189900", "0"], [1745231520000, "1629.39000000", "1630.79000000", "1628.29000000", "1629.88000000", "733.76080000", 1745231579999, "1195793.24823600", 2415, "195.57160000", "318644.74733600", "0"], [1745231580000, "1629.88000000", "1630.77000000", "1629.52000000", "1630.56000000", "1358.04900000", 1745231639999, "2213707.30671700", 1930, "1165.51560000", "1899802.53338500", "0"], [1745231640000, "1630.55000000", "1630.55000000", "1629.50000000", "1629.82000000", "164.75140000", 1745231699999, "268517.56747300", 1006, "25.88680000", "42187.07366400", "0"], [1745231700000, "1629.82000000", "1631.90000000", "1629.63000000", "1631.25000000", "854.30380000", 1745231759999, "1393140.33308900", 2129, "565.73100000", "922466.41007600", "0"], [1745231760000, "1631.26000000", "1631.70000000", "1630.61000000", "1630.64000000", "187.94990000", 1745231819999, "306556.29934800", 1402, "74.85940000", "122091.24210600", "0"], [1745231820000, "1630.64000000", "1632.87000000", "1630.64000000", "1632.20000000", "279.80000000", 1745231879999, "456632.07221200", 1544, "218.47820000", "356528.09794200", "0"], [1745231880000, "1632.20000000", "1632.58000000", "1631.61000000", "1631.94000000", "295.40710000", 1745231939999, "482136.28027000", 1757, "97.02430000", "158341.47127500", "0"], [1745231940000, "1631.93000000", "1633.22000000", "1631.91000000", "1632.77000000", "578.96730000", 1745231999999, "945290.14338200", 1842, "211.92430000", "345946.97362500", "0"], [1745232000000, "1632.78000000", "1632.78000000", "1630.78000000", "1631.09000000", "522.66680000", 1745232059999, "852856.73666500", 1694, "111.69200000", "182202.29824000", "0"], [1745232060000, "1631.08000000", "1631.69000000", "1630.80000000", "1631.69000000", "123.01040000", 1745232119999, "200659.68210800", 548, "68.63940000", "111965.51082900", "0"], [1745232120000, "1631.69000000", "1632.30000000", "1631.59000000", "1631.59000000", "221.62860000", 1745232179999, "361682.73385200", 767, "94.38740000", "154023.57049000", "0"], [1745232180000, "1631.60000000", "1631.90000000", "1631.59000000", "1631.90000000", "82.08180000", 1745232239999, "133932.21109000", 425, "58.91470000", "96130.38210600", "0"], [1745232240000, "1631.90000000", "1632.00000000", "1631.83000000", "1631.84000000", "81.02000000", 1745232299999, "132217.68573100", 553, "57.74190000", "94229.15883600", "0"], [1745232300000, "1631.83000000", "1632.42000000", "1631.37000000", "1632.42000000", "190.32870000", 1745232359999, "310607.40603700", 887, "157.37910000", "256837.93614600", "0"], [1745232360000, "1632.42000000", "1632.83000000", "1631.71000000", "1631.97000000", "193.46520000", 1745232419999, "315796.79434000", 1288, "55.37670000", "90379.78106400", "0"], [1745232420000, "1631.96000000", "1632.30000000", "1630.86000000", "1632.21000000", "249.57000000", 1745232479999, "407226.11916200", 1276, "106.38350000", "173566.58695300", "0"], [1745232480000, "1632.21000000", "1632.32000000", "1631.10000000", "1631.11000000", "144.08130000", 1745232539999, "235156.58846900", 899, "93.64560000", "152851.63401900", "0"], [1745232540000, "1631.11000000", "1632.80000000", "1631.10000000", "1632.62000000", "173.32740000", 1745232599999, "282894.90274100", 1307, "109.42510000", "178579.94149400", "0"], [1745232600000, "1632.61000000", "1634.56000000", "1632.61000000", "1634.33000000", "236.78800000", 1745232659999, "386904.96818200", 1406, "147.88540000", "241610.58296400", "0"], [1745232660000, "1634.33000000", "1634.33000000", "1633.00000000", "1633.01000000", "206.54390000", 1745232719999, "337403.10335100", 1042, "110.69440000", "180808.47648300", "0"], [1745232720000, "1633.01000000", "1633.60000000", "1632.90000000", "1633.04000000", "149.91130000", 1745232779999, "244849.22984300", 920, "80.40060000", "131310.57468500", "0"], [1745232780000, "1633.05000000", "1634.57000000", "1632.80000000", "1634.57000000", "159.81540000", 1745232839999, "261052.83506000", 1202, "109.51650000", "178900.95870800", "0"], [1745232840000, "1634.57000000", "1635.94000000", "1634.48000000", "1634.62000000", "506.58670000", 1745232899999, "828387.99487000", 1985, "301.53110000", "493077.32406800", "0"], [1745232900000, "1634.62000000", "1635.48000000", "1634.62000000", "1635.47000000", "185.28690000", 1745232959999, "302987.56941200", 920, "130.98640000", "214186.21293900", "0"], [1745232960000, "1635.47000000", "1635.90000000", "1635.41000000", "1635.90000000", "163.54950000", 1745233019999, "267514.82266600", 826, "80.17080000", "131137.92740200", "0"], [1745233020000, "1635.90000000", "1635.90000000", "1635.36000000", "1635.37000000", "62.67600000", 1745233079999, "102513.07638000", 482, "28.06170000", "45896.00816900", "0"], [1745233080000, "1635.37000000", "1635.95000000", "1635.36000000", "1635.95000000", "121.66900000", 1745233139999, "199002.48410800", 796, "92.50320000", "151293.21100400", "0"], [1745233140000, "1635.94000000", "1636.00000000", "1635.65000000", "1635.70000000", "161.21300000", 1745233199999, "263724.78637300", 847, "28.46350000", "46561.03231500", "0"], [1745233200000, "1635.70000000", "1636.17000000", "1634.64000000", "1634.89000000", "638.56990000", 1745233259999, "1044306.42130800", 2218, "383.33020000", "626911.70392300", "0"], [1745233260000, "1634.89000000", "1635.93000000", "1634.25000000", "1635.81000000", "215.98030000", 1745233319999, "353140.84574800", 1204, "177.86350000", "290819.56354500", "0"], [1745233320000, "1635.80000000", "1635.80000000", "1634.56000000", "1635.00000000", "253.18820000", 1745233379999, "414070.33758000", 1075, "22.63150000", "37006.71300000", "0"], [1745233380000, "1634.99000000", "1635.00000000", "1634.01000000", "1634.03000000", "135.95700000", 1745233439999, "222203.99654100", 1193, "49.38430000", "80709.71951900", "0"], [1745233440000, "1634.02000000", "1634.37000000", "1633.88000000", "1634.03000000", "177.94840000", 1745233499999, "290796.48255500", 998, "108.96660000", "178064.96294500", "0"], [1745233500000, "1634.04000000", "1634.19000000", "1633.61000000", "1633.76000000", "284.69270000", 1745233559999, "465152.19111800", 942, "233.76500000", "381942.72496700", "0"], [1745233560000, "1633.75000000", "1634.19000000", "1633.63000000", "1633.64000000", "68.53330000", 1745233619999, "111982.09248200", 947, "29.44920000", "48118.57539600", "0"], [1745233620000, "1633.64000000", "1633.64000000", "1633.41000000", "1633.54000000", "97.87300000", 1745233679999, "159881.05379200", 579, "45.34340000", "74070.25673400", "0"], [1745233680000, "1633.54000000", "1633.90000000", "1633.53000000", "1633.84000000", "101.15070000", 1745233739999, "165254.03254700", 490, "72.68690000", "118748.80176800", "0"], [1745233740000, "1633.83000000", "1633.83000000", "1632.69000000", "1633.10000000", "419.51810000", 1745233799999, "685083.15297400", 1116, "284.50480000", "464576.44487500", "0"], [1745233800000, "1633.09000000", "1633.30000000", "1632.60000000", "1633.30000000", "468.49510000", 1745233859999, "765068.62075900", 1072, "283.75750000", "463383.46079800", "0"], [1745233860000, "1633.30000000", "1633.30000000", "1632.46000000", "1632.60000000", "235.18740000", 1745233919999, "384033.75534900", 916, "40.50330000", "66129.99782200", "0"], [1745233920000, "1632.60000000", "1632.60000000", "1630.10000000", "1631.20000000", "377.13360000", 1745233979999, "615172.84120800", 2111, "156.76050000", "255680.68579200", "0"], [1745233980000, "1631.20000000", "1631.20000000", "1630.50000000", "1630.59000000", "143.57380000", 1745234039999, "234163.02180600", 745, "35.23840000", "57462.63889000", "0"], [1745234040000, "1630.59000000", "1630.86000000", "1630.21000000", "1630.24000000", "153.09740000", 1745234099999, "249645.30003400", 1075, "78.06880000", "127297.41951600", "0"], [1745234100000, "1630.23000000", "1630.24000000", "1629.01000000", "1629.40000000", "442.62710000", 1745234159999, "721296.37640600", 1406, "204.20210000", "332725.01137300", "0"], [1745234160000, "1629.39000000", "1629.72000000", "1625.92000000", "1626.01000000", "536.71510000", 1745234219999, "873709.10107300", 3346, "131.74610000", "214450.66479200", "0"], [1745234220000, "1626.01000000", "1627.33000000", "1624.25000000", "1626.81000000", "892.51010000", 1745234279999, "1450984.44465500", 3313, "401.78850000", "653343.77413500", "0"], [1745234280000, "1626.80000000", "1629.00000000", "1626.71000000", "1627.90000000", "616.12610000", 1745234339999, "1002951.18771800", 2453, "404.27720000", "658042.37477200", "0"], [1745234340000, "1627.91000000", "1627.91000000", "1624.74000000", "1624.74000000", "479.76440000", 1745234399999, "780319.16826900", 2015, "143.09350000", "232743.39600000", "0"], [1745234400000, "1624.75000000", "1625.48000000", "1623.42000000", "1625.26000000", "478.48460000", 1745234459999, "777360.70694200", 2608, "152.64940000", "247954.69804300", "0"], [1745234460000, "1625.26000000", "1625.72000000", "1622.45000000", "1625.72000000", "1357.61010000", 1745234519999, "2205625.76855900", 3467, "756.70610000", "1229396.46047600", "0"], [1745234520000, "1625.72000000", "1625.72000000", "1623.30000000", "1623.61000000", "328.20200000", 1745234579999, "533113.81870800", 2168, "122.43750000", "198844.40559300", "0"], [1745234580000, "1623.61000000", "1624.60000000", "1622.09000000", "1622.09000000", "359.36210000", 1745234639999, "583377.07989200", 2191, "159.93280000", "259653.60552800", "0"], [1745234640000, "1622.09000000", "1622.09000000", "1617.85000000", "1620.38000000", "1755.14390000", 1745234699999, "2843184.44969600", 5715, "424.34930000", "687263.26709800", "0"], [1745234700000, "1620.38000000", "1620.38000000", "1618.50000000", "1619.67000000", "515.50310000", 1745234759999, "834770.36768900", 3198, "259.69840000", "420512.42517700", "0"], [1745234760000, "1619.67000000", "1621.65000000", "1619.23000000", "1621.65000000", "396.89890000", 1745234819999, "643299.22105700", 2380, "158.28570000", "256497.95070600", "0"], [1745234820000, "1621.66000000", "1623.00000000", "1620.02000000", "1622.75000000", "467.08710000", 1745234879999, "757483.30460200", 2465, "222.00680000", "360039.35877100", "0"], [1745234880000, "1622.75000000", "1623.16000000", "1621.80000000", "1622.71000000", "244.49350000", 1745234939999, "396687.84461400", 1849, "136.37580000", "221250.59021200", "0"], [1745234940000, "1622.71000000", "1624.67000000", "1622.02000000", "1624.58000000", "385.72650000", 1745234999999, "626113.77222800", 2025, "226.82350000", "368172.40154200", "0"], [1745235000000, "1624.58000000", "1624.80000000", "1623.77000000", "1624.16000000", "250.07550000", 1745235059999, "406179.97106100", 1763, "114.89540000", "186610.35079300", "0"], [1745235060000, "1624.16000000", "1624.38000000", "1622.00000000", "1622.77000000", "369.40850000", 1745235119999, "599673.55743600", 1881, "123.25910000", "200030.94749000", "0"], [1745235120000, "1622.77000000", "1623.39000000", "1622.37000000", "1622.91000000", "129.35390000", 1745235179999, "209932.96958000", 1235, "76.81850000", "124667.71675600", "0"], [1745235180000, "1622.91000000", "1623.70000000", "1622.78000000", "1623.19000000", "355.11930000", 1745235239999, "576454.80891000", 1319, "150.40060000", "244131.52246900", "0"], [1745235240000, "1623.19000000", "1625.00000000", "1622.96000000", "1624.89000000", "367.87740000", 1745235299999, "597494.87183400", 1407, "142.29830000", "231120.06028600", "0"], [1745235300000, "1624.90000000", "1625.20000000", "1624.20000000", "1624.92000000", "301.06830000", 1745235359999, "489142.67650400", 1053, "185.63100000", "301594.85987800", "0"], [1745235360000, "1624.92000000", "1624.97000000", "1624.10000000", "1624.59000000", "349.35870000", 1745235419999, "567579.96485200", 1371, "216.46950000", "351671.39873100", "0"], [1745235420000, "1624.60000000", "1624.95000000", "1623.51000000", "1623.80000000", "225.29850000", 1745235479999, "365933.38588400", 1330, "125.12090000", "203218.05593500", "0"], [1745235480000, "1623.80000000", "1624.49000000", "1623.42000000", "1623.54000000", "424.47730000", 1745235539999, "689272.80827100", 1600, "171.60900000", "278644.39757800", "0"], [1745235540000, "1623.53000000", "1624.39000000", "1623.40000000", "1623.56000000", "258.58330000", 1745235599999, "419906.05891100", 1160, "164.52380000", "267162.31760900", "0"], [1745235600000, "1623.56000000", "1625.00000000", "1623.56000000", "1624.59000000", "298.97990000", 1745235659999, "485670.48283700", 1041, "210.69700000", "342252.82049800", "0"], [1745235660000, "1624.59000000", "1625.00000000", "1624.20000000", "1624.78000000", "119.02840000", 1745235719999, "193379.77524700", 703, "48.87830000", "79411.50332400", "0"], [1745235720000, "1624.77000000", "1625.21000000", "1624.70000000", "1625.00000000", "88.08470000", 1745235779999, "143134.35255700", 472, "63.53640000", "103243.07861400", "0"], [1745235780000, "1625.00000000", "1625.33000000", "1624.80000000", "1624.86000000", "77.46330000", 1745235839999, "125888.66316400", 489, "25.45000000", "41358.35149400", "0"], [1745235840000, "1624.86000000", "1625.18000000", "1624.40000000", "1625.18000000", "231.76060000", 1745235899999, "376556.78920100", 911, "108.42230000", "176159.88710600", "0"], [1745235900000, "1625.18000000", "1626.34000000", "1625.16000000", "1625.52000000", "365.92140000", 1745235959999, "594874.47648300", 1767, "212.69160000", "345750.72235900", "0"], [1745235960000, "1625.53000000", "1625.53000000", "1624.09000000", "1624.37000000", "649.34500000", 1745236019999, "1054910.04245100", 1467, "114.74830000", "186430.19824900", "0"], [1745236020000, "1624.37000000", "1624.83000000", "1624.00000000", "1624.59000000", "277.42260000", 1745236079999, "450678.71190200", 1225, "165.55040000", "268939.76552500", "0"], [1745236080000, "1624.59000000", "1624.60000000", "1623.20000000", "1623.74000000", "170.78900000", 1745236139999, "277361.86609000", 1421, "53.26900000", "86504.07102100", "0"], [1745236140000, "1623.74000000", "1624.82000000", "1623.73000000", "1624.82000000", "272.30130000", 1745236199999, "442286.57675000", 1410, "138.46110000", "224888.57189400", "0"], [1745236200000, "1624.83000000", "1625.33000000", "1624.76000000", "1624.93000000", "218.72320000", 1745236259999, "355431.17171700", 823, "140.88620000", "228933.77514500", "0"], [1745236260000, "1624.94000000", "1625.33000000", "1623.97000000", "1623.97000000", "712.33900000", 1745236319999, "1157405.52888500", 1519, "181.78010000", "295347.21037200", "0"], [1745236320000, "1623.96000000", "1623.98000000", "1623.05000000", "1623.11000000", "225.73350000", 1745236379999, "366503.76687500", 1075, "59.49820000", "96593.05795200", "0"], [1745236380000, "1623.11000000", "1625.33000000", "1623.11000000", "1625.20000000", "213.06780000", 1745236439999, "346081.98174400", 862, "143.58040000", "233167.11578100", "0"], [1745236440000, "1625.19000000", "1625.19000000", "1623.69000000", "1624.93000000", "150.44300000", 1745236499999, "244369.30138300", 1007, "119.03650000", "193343.57033200", "0"], [1745236500000, "1624.93000000", "1625.80000000", "1624.41000000", "1625.80000000", "182.10600000", 1745236559999, "295953.20054900", 943, "144.13840000", "234250.44861300", "0"], [1745236560000, "1625.79000000", "1626.68000000", "1625.75000000", "1625.85000000", "146.15220000", 1745236619999, "237651.34932500", 863, "94.72060000", "154021.29270200", "0"], [1745236620000, "1625.85000000", "1626.63000000", "1625.85000000", "1626.01000000", "132.50820000", 1745236679999, "215478.28646600", 654, "68.23470000", "110955.34799500", "0"], [1745236680000, "1626.00000000", "1626.68000000", "1626.00000000", "1626.04000000", "266.64280000", 1745236739999, "433639.34641200", 920, "177.13420000", "288064.87339000", "0"], [1745236740000, "1626.05000000", "1626.60000000", "1626.05000000", "1626.34000000", "188.31800000", 1745236799999, "306281.09296900", 647, "121.54090000", "197668.63363400", "0"], [1745236800000, "1626.34000000", "1626.70000000", "1626.09000000", "1626.51000000", "269.45320000", 1745236859999, "438254.76586300", 1341, "161.01290000", "261882.72199500", "0"], [1745236860000, "1626.51000000", "1627.88000000", "1626.48000000", "1627.02000000", "387.70660000", 1745236919999, "630895.45874400", 2137, "247.38110000", "402539.84709600", "0"], [1745236920000, "1627.02000000", "1627.30000000", "1626.39000000", "1626.81000000", "197.01610000", 1745236979999, "320527.15411500", 1294, "124.06130000", "201830.51593300", "0"], [1745236980000, "1626.80000000", "1627.68000000", "1626.80000000", "1627.20000000", "217.23870000", 1745237039999, "353507.71125000", 1084, "64.22160000", "104489.14573900", "0"], [1745237040000, "1627.19000000", "1628.40000000", "1627.19000000", "1628.00000000", "390.63950000", 1745237099999, "635853.49605100", 1532, "335.92660000", "546783.62939000", "0"], [1745237100000, "1628.00000000", "1628.00000000", "1627.23000000", "1627.60000000", "238.81580000", 1745237159999, "388682.38800200", 1046, "86.96720000", "141534.62652100", "0"], [1745237160000, "1627.59000000", "1627.60000000", "1626.38000000", "1626.39000000", "117.23890000", 1745237219999, "190759.06984900", 654, "36.02040000", "58604.39822000", "0"], [1745237220000, "1626.39000000", "1628.83000000", "1626.00000000", "1628.40000000", "208.12060000", 1745237279999, "338774.13031600", 2342, "156.02410000", "253974.85324400", "0"], [1745237280000, "1628.40000000", "1629.24000000", "1628.10000000", "1628.10000000", "241.06200000", 1745237339999, "392617.98797300", 1873, "153.89080000", "250639.44665400", "0"], [1745237340000, "1628.11000000", "1629.92000000", "1628.10000000", "1628.67000000", "392.56850000", 1745237399999, "639586.80633300", 2291, "254.98360000", "415419.40529700", "0"], [1745237400000, "1628.67000000", "1629.35000000", "1627.60000000", "1629.35000000", "176.98930000", 1745237459999, "288166.92355400", 1615, "106.28990000", "173051.63749500", "0"], [1745237460000, "1629.34000000", "1631.57000000", "1629.21000000", "1630.90000000", "520.71560000", 1745237519999, "849106.78689000", 3222, "344.52370000", "561780.69504800", "0"], [1745237520000, "1630.90000000", "1630.98000000", "1629.34000000", "1629.65000000", "273.70360000", 1745237579999, "446095.84874200", 1240, "136.24670000", "222043.34238400", "0"], [1745237580000, "1629.65000000", "1631.00000000", "1629.64000000", "1631.00000000", "227.37280000", 1745237639999, "370639.01181100", 1020, "173.03470000", "282058.32459100", "0"], [1745237640000, "1631.00000000", "1631.00000000", "1630.05000000", "1630.90000000", "127.75150000", 1745237699999, "208321.79266400", 1126, "48.20930000", "78615.55154800", "0"], [1745237700000, "1630.89000000", "1630.90000000", "1629.80000000", "1630.38000000", "273.26540000", 1745237759999, "445465.79203700", 969, "224.98920000", "366761.49865400", "0"], [1745237760000, "1630.39000000", "1630.39000000", "1629.00000000", "1629.18000000", "194.04860000", 1745237819999, "316265.33071300", 1279, "35.02590000", "57078.64112500", "0"], [1745237820000, "1629.19000000", "1629.40000000", "1628.16000000", "1629.40000000", "241.12220000", 1745237879999, "392714.36469000", 1475, "139.02870000", "226449.78574400", "0"], [1745237880000, "1629.39000000", "1630.20000000", "1629.26000000", "1630.20000000", "150.70890000", 1745237939999, "245646.65644000", 1274, "73.54170000", "119863.31355000", "0"], [1745237940000, "1630.19000000", "1630.38000000", "1628.81000000", "1628.98000000", "106.64950000", 1745237999999, "173816.17434400", 1023, "34.55210000", "56304.10970300", "0"], [1745238000000, "1628.98000000", "1629.80000000", "1628.91000000", "1629.29000000", "190.23860000", 1745238059999, "309968.36821200", 1106, "113.28640000", "184563.63285600", "0"], [1745238060000, "1629.29000000", "1631.60000000", "1629.08000000", "1631.59000000", "294.10780000", 1745238119999, "479616.11176400", 1799, "230.70010000", "376229.65138700", "0"], [1745238120000, "1631.59000000", "1631.69000000", "1629.70000000", "1630.11000000", "440.71270000", 1745238179999, "718729.65619600", 1580, "218.01900000", "355619.68805800", "0"], [1745238180000, "1630.11000000", "1631.36000000", "1629.42000000", "1629.61000000", "181.21560000", 1745238239999, "295436.02296900", 1525, "92.52480000", "150846.42452600", "0"], [1745238240000, "1629.61000000", "1629.71000000", "1628.48000000", "1628.49000000", "160.80050000", 1745238299999, "261951.29450400", 979, "73.04810000", "118994.03604000", "0"], [1745238300000, "1628.48000000", "1628.49000000", "1627.49000000", "1627.52000000", "167.49460000", 1745238359999, "272657.32498900", 1394, "30.81410000", "50160.83088200", "0"], [1745238360000, "1627.52000000", "1628.60000000", "1627.39000000", "1627.68000000", "217.87900000", 1745238419999, "354657.56684500", 1299, "118.46290000", "192831.74173600", "0"], [1745238420000, "1627.69000000", "1628.40000000", "1627.68000000", "1627.99000000", "110.12500000", 1745238479999, "179305.59224700", 680, "45.52500000", "74114.89741300", "0"], [1745238480000, "1628.00000000", "1628.28000000", "1627.39000000", "1627.91000000", "119.49540000", 1745238539999, "194513.49827500", 921, "89.72060000", "146044.09770600", "0"], [1745238540000, "1627.92000000", "1628.12000000", "1627.91000000", "1628.12000000", "123.51170000", 1745238599999, "201070.38035300", 593, "112.95070000", "183876.92408300", "0"], [1745238600000, "1628.11000000", "1628.11000000", "1627.96000000", "1627.97000000", "53.46420000", 1745238659999, "87039.31626200", 412, "37.40540000", "60894.92433800", "0"], [1745238660000, "1627.97000000", "1630.20000000", "1627.78000000", "1630.20000000", "245.85250000", 1745238719999, "400466.57301700", 1563, "186.45430000", "303759.76238600", "0"], [1745238720000, "1630.20000000", "1630.20000000", "1628.40000000", "1628.41000000", "261.92910000", 1745238779999, "426818.70521700", 1411, "172.38380000", "280893.79545400", "0"], [1745238780000, "1628.40000000", "1628.57000000", "1627.66000000", "1627.76000000", "67.90780000", 1745238839999, "110559.81386600", 1330, "26.78020000", "43601.26334600", "0"], [1745238840000, "1627.76000000", "1628.70000000", "1627.50000000", "1628.46000000", "136.10620000", 1745238899999, "221593.96454300", 1186, "101.43470000", "165135.41314600", "0"], [1745238900000, "1628.46000000", "1628.93000000", "1628.21000000", "1628.74000000", "103.89580000", 1745238959999, "169200.23508800", 879, "51.78740000", "84337.85946600", "0"], [1745238960000, "1628.74000000", "1628.89000000", "1627.90000000", "1628.89000000", "235.68630000", 1745239019999, "383766.94250600", 1737, "109.30180000", "177965.16476500", "0"], [1745239020000, "1628.88000000", "1629.10000000", "1628.00000000", "1629.10000000", "150.74710000", 1745239079999, "245473.05294400", 1259, "126.12530000", "205375.67428200", "0"], [1745239080000, "1629.09000000", "1629.67000000", "1629.09000000", "1629.67000000", "107.88280000", 1745239139999, "175772.35203200", 456, "96.99460000", "158032.69437900", "0"], [1745239140000, "1629.66000000", "1630.22000000", "1629.38000000", "1629.85000000", "116.81920000", 1745239199999, "190394.99295600", 876, "90.21820000", "147037.05907600", "0"], [1745239200000, "1629.85000000", "1630.00000000", "1629.40000000", "1629.56000000", "449.38910000", 1745239259999, "732378.00141600", 1036, "273.68760000", "446026.11073200", "0"], [1745239260000, "1629.57000000", "1629.89000000", "1627.38000000", "1627.39000000", "393.01480000", 1745239319999, "640372.92861200", 1529, "78.67480000", "128202.45333000", "0"], [1745239320000, "1627.39000000", "1627.69000000", "1626.61000000", "1627.31000000", "588.88790000", 1745239379999, "958150.11646000", 1511, "96.23030000", "156587.35526200", "0"], [1745239380000, "1627.30000000", "1628.17000000", "1627.30000000", "1627.83000000", "185.56370000", 1745239439999, "302045.85021100", 868, "119.93560000", "195202.60296000", "0"], [1745239440000, "1627.83000000", "1627.83000000", "1626.60000000", "1627.20000000", "118.35950000", 1745239499999, "192589.21613900", 971, "42.04660000", "68408.05590300", "0"], [1745239500000, "1627.19000000", "1627.20000000", "1626.38000000", "1627.10000000", "115.82830000", 1745239559999, "188436.00356400", 1084, "87.89930000", "143000.92517000", "0"], [1745239560000, "1627.09000000", "1628.35000000", "1627.09000000", "1627.51000000", "176.66070000", 1745239619999, "287529.54869800", 1225, "119.16220000", "193944.40109900", "0"], [1745239620000, "1627.50000000", "1627.70000000", "1627.10000000", "1627.41000000", "84.88370000", 1745239679999, "138132.21124100", 759, "64.21590000", "104497.81381800", "0"], [1745239680000, "1627.40000000", "1627.60000000", "1626.38000000", "1626.39000000", "105.17070000", 1745239739999, "171096.32174800", 936, "35.13630000", "57162.21525200", "0"], [1745239740000, "1626.39000000", "1627.00000000", "1626.38000000", "1626.70000000", "198.19870000", 1745239799999, "322407.24658800", 1048, "164.57690000", "267712.12987900", "0"], [1745239800000, "1626.69000000", "1627.20000000", "1626.11000000", "1626.11000000", "84.53880000", 1745239859999, "137522.28026700", 1026, "41.84680000", "68075.74288600", "0"], [1745239860000, "1626.11000000", "1626.52000000", "1625.80000000", "1625.98000000", "197.19550000", 1745239919999, "320662.42392700", 1140, "53.88950000", "87634.06173500", "0"], [1745239920000, "1625.99000000", "1625.99000000", "1624.61000000", "1625.19000000", "194.92810000", 1745239979999, "316788.61007900", 1252, "60.74070000", "98710.75141100", "0"], [1745239980000, "1625.19000000", "1625.20000000", "1624.55000000", "1625.20000000", "90.58770000", 1745240039999, "147204.42281600", 988, "63.17500000", "102657.75494400", "0"], [1745240040000, "1625.20000000", "1625.38000000", "1625.00000000", "1625.38000000", "86.60900000", 1745240099999, "140757.92643500", 564, "58.18170000", "94556.88241600", "0"], [1745240100000, "1625.38000000", "1625.38000000", "1624.61000000", "1624.61000000", "70.00610000", 1745240159999, "113760.55170200", 713, "29.70180000", "48265.35214300", "0"], [1745240160000, "1624.60000000", "1624.70000000", "1623.79000000", "1624.70000000", "223.38760000", 1745240219999, "362870.49480100", 1198, "132.15800000", "214687.61551700", "0"], [1745240220000, "1624.70000000", "1624.70000000", "1624.10000000", "1624.16000000", "106.34200000", 1745240279999, "172733.14997800", 1019, "44.22480000", "71835.15382600", "0"], [1745240280000, "1624.15000000", "1624.30000000", "1623.64000000", "1624.17000000", "145.92960000", 1745240339999, "236987.78574800", 956, "79.14480000", "128521.02766300", "0"], [1745240340000, "1624.16000000", "1624.16000000", "1623.58000000", "1623.71000000", "248.67920000", 1745240399999, "403799.08297200", 865, "167.82190000", "272500.30238700", "0"], [1745240400000, "1623.70000000", "1624.55000000", "1623.50000000", "1624.10000000", "192.63740000", 1745240459999, "312847.78977400", 1305, "119.23530000", "193632.71162400", "0"], [1745240460000, "1624.09000000", "1624.30000000", "1623.36000000", "1623.37000000", "186.01850000", 1745240519999, "302043.19842800", 1070, "75.02170000", "121813.32205500", "0"], [1745240520000, "1623.37000000", "1623.37000000", "1622.40000000", "1623.09000000", "258.53140000", 1745240579999, "419553.96143600", 1481, "112.66060000", "182819.84413400", "0"], [1745240580000, "1623.09000000", "1623.09000000", "1621.61000000", "1621.71000000", "174.47010000", 1745240639999, "282987.38312800", 1320, "112.96550000", "183215.22434100", "0"], [1745240640000, "1621.70000000", "1622.19000000", "1621.10000000", "1622.07000000", "276.77860000", 1745240699999, "448840.48549400", 1276, "123.21220000", "199833.37578000", "0"], [1745240700000, "1622.08000000", "1622.80000000", "1622.01000000", "1622.80000000", "392.05990000", 1745240759999, "636045.34943700", 909, "298.76410000", "484700.37082000", "0"], [1745240760000, "1622.79000000", "1622.79000000", "1621.90000000", "1622.28000000", "213.86610000", 1745240819999, "346969.89590100", 1161, "142.09300000", "230518.32970200", "0"], [1745240820000, "1622.28000000", "1622.70000000", "1620.90000000", "1621.29000000", "268.72640000", 1745240879999, "435840.27611400", 1860, "137.89130000", "223670.63167900", "0"], [1745240880000, "1621.29000000", "1621.60000000", "1618.40000000", "1618.62000000", "782.27550000", 1745240939999, "1267083.59058800", 3661, "336.50670000", "545026.43773000", "0"], [1745240940000, "1618.63000000", "1619.38000000", "1618.34000000", "1619.12000000", "553.58070000", 1745240999999, "896240.26751400", 2192, "281.24560000", "455306.30321500", "0"], [1745241000000, "1619.12000000", "1620.82000000", "1618.69000000", "1620.80000000", "348.47520000", 1745241059999, "564409.61786200", 2153, "239.88160000", "388506.93900100", "0"], [1745241060000, "1620.80000000", "1621.50000000", "1619.51000000", "1620.89000000", "219.44980000", 1745241119999, "355642.56906400", 1941, "153.28110000", "248413.36233700", "0"], [1745241120000, "1620.88000000", "1620.89000000", "1619.70000000", "1620.41000000", "213.17450000", 1745241179999, "345414.95115900", 1131, "96.35430000", "156108.32191700", "0"], [1745241180000, "1620.41000000", "1622.10000000", "1620.41000000", "1621.96000000", "270.99060000", 1745241239999, "439400.56475500", 1122, "103.04370000", "167051.41909300", "0"], [1745241240000, "1621.96000000", "1621.96000000", "1620.81000000", "1621.11000000", "168.89270000", 1745241299999, "273827.33538000", 1212, "103.14300000", "167205.70099600", "0"], [1745241300000, "1621.11000000", "1622.26000000", "1621.11000000", "1622.00000000", "320.91100000", 1745241359999, "520475.87130500", 1387, "155.91160000", "252857.36244600", "0"], [1745241360000, "1622.01000000", "1622.43000000", "1621.39000000", "1622.26000000", "348.90080000", 1745241419999, "565857.00135500", 1115, "170.35110000", "276264.51331800", "0"], [1745241420000, "1622.25000000", "1622.25000000", "1621.31000000", "1621.58000000", "113.09580000", 1745241479999, "183402.50457800", 874, "62.18950000", "100840.35687800", "0"], [1745241480000, "1621.58000000", "1621.69000000", "1621.46000000", "1621.47000000", "83.23830000", 1745241539999, "134979.05686000", 446, "56.19850000", "91130.28981900", "0"], [1745241540000, "1621.47000000", "1622.20000000", "1621.47000000", "1621.96000000", "139.72160000", 1745241599999, "226617.62684900", 1059, "49.94100000", "80990.61557200", "0"], [1745241600000, "1621.97000000", "1622.56000000", "1621.13000000", "1621.80000000", "168.52930000", 1745241659999, "273339.96736400", 2906, "97.98680000", "158923.65803200", "0"], [1745241660000, "1621.80000000", "1621.80000000", "1620.44000000", "1621.53000000", "193.18840000", 1745241719999, "313179.94260600", 4223, "101.18630000", "164024.05603800", "0"], [1745241720000, "1621.53000000", "1622.56000000", "1621.53000000", "1622.56000000", "131.59380000", 1745241779999, "213465.24755200", 1665, "89.17210000", "144648.42873600", "0"], [1745241780000, "1622.56000000", "1625.20000000", "1622.51000000", "1624.90000000", "486.16910000", 1745241839999, "789774.37505700", 3769, "222.26010000", "361010.70950400", "0"], [1745241840000, "1624.90000000", "1625.80000000", "1624.40000000", "1625.02000000", "286.37770000", 1745241899999, "465442.05973000", 2565, "175.28030000", "284874.48880800", "0"], [1745241900000, "1625.02000000", "1626.82000000", "1624.83000000", "1625.93000000", "362.18820000", 1745241959999, "588811.60075500", 3009, "259.62170000", "422035.37358600", "0"], [1745241960000, "1625.93000000", "1625.93000000", "1625.44000000", "1625.93000000", "107.16180000", 1745242019999, "174212.49472200", 729, "71.72050000", "116590.70072700", "0"], [1745242020000, "1625.92000000", "1627.06000000", "1625.61000000", "1626.38000000", "241.31740000", 1745242079999, "392464.76255900", 2101, "123.55830000", "200932.31466500", "0"], [1745242080000, "1626.37000000", "1627.27000000", "1626.30000000", "1627.04000000", "316.27320000", 1745242139999, "514489.27315300", 2178, "238.38150000", "387776.26219000", "0"], [1745242140000, "1627.05000000", "1627.27000000", "1626.36000000", "1627.27000000", "184.52680000", 1745242199999, "300204.73575500", 1596, "87.59390000", "142494.80532200", "0"], [1745242200000, "1627.27000000", "1629.10000000", "1625.87000000", "1629.03000000", "493.87570000", 1745242259999, "803760.71170000", 4713, "318.40160000", "518134.60017000", "0"], [1745242260000, "1629.03000000", "1629.35000000", "1627.96000000", "1628.01000000", "277.08570000", 1745242319999, "451261.61444500", 4142, "152.60490000", "248514.07302300", "0"], [1745242320000, "1628.01000000", "1628.16000000", "1625.03000000", "1627.69000000", "428.99760000", 1745242379999, "697636.40178400", 5318, "255.54010000", "415570.99814700", "0"], [1745242380000, "1627.70000000", "1630.50000000", "1626.40000000", "1628.61000000", "783.94970000", 1745242439999, "1277216.60081800", 7144, "572.17030000", "932244.46670000", "0"], [1745242440000, "1628.61000000", "1628.78000000", "1625.60000000", "1627.11000000", "362.95250000", 1745242499999, "590404.65177200", 4205, "212.06000000", "344910.26844800", "0"], [1745242500000, "1627.11000000", "1627.24000000", "1625.65000000", "1625.69000000", "220.25220000", 1745242559999, "358224.61439400", 4115, "133.49460000", "217118.05172900", "0"], [1745242560000, "1625.69000000", "1626.18000000", "1620.00000000", "1620.74000000", "565.52950000", 1745242619999, "917692.48841300", 7502, "243.49770000", "395106.44605800", "0"], [1745242620000, "1620.74000000", "1623.10000000", "1617.00000000", "1622.70000000", "1303.80320000", 1745242679999, "2111461.08807300", 12262, "647.49300000", "1048354.42742100", "0"], [1745242680000, "1622.65000000", "1624.00000000", "1621.36000000", "1624.00000000", "403.32980000", 1745242739999, "654364.94346000", 6712, "286.42540000", "464686.25912000", "0"], [1745242740000, "1623.99000000", "1627.99000000", "1622.70000000", "1627.50000000", "703.17180000", 1745242799999, "1143322.16798900", 8783, "397.45640000", "646312.00052100", "0"], [1745242800000, "1627.50000000", "1628.77000000", "1625.70000000", "1627.38000000", "839.00540000", 1745242859999, "1365179.80095200", 8554, "542.56240000", "882761.53683500", "0"], [1745242860000, "1627.38000000", "1627.67000000", "1624.40000000", "1626.31000000", "472.41320000", 1745242919999, "768045.71957000", 7034, "291.60670000", "474068.79792600", "0"], [1745242920000, "1626.31000000", "1626.31000000", "1624.41000000", "1625.50000000", "371.22650000", 1745242979999, "603311.32623700", 4025, "153.35930000", "249203.65899000", "0"], [1745242980000, "1625.50000000", "1625.50000000", "1624.81000000", "1625.10000000", "583.79490000", 1745243039999, "948775.20860400", 3682, "235.49030000", "382707.27071700", "0"], [1745243040000, "1625.11000000", "1625.11000000", "1621.71000000", "1623.62000000", "495.19060000", 1745243099999, "803667.82972200", 4181, "202.57060000", "328698.04891400", "0"], [1745243100000, "1623.62000000", "1624.93000000", "1622.65000000", "1624.07000000", "387.36560000", 1745243159999, "629004.89411000", 5565, "224.44080000", "364413.32175500", "0"], [1745243160000, "1624.06000000", "1624.06000000", "1620.64000000", "1621.00000000", "365.88080000", 1745243219999, "593447.38319600", 5284, "91.30480000", "148121.70292300", "0"], [1745243220000, "1621.00000000", "1622.37000000", "1619.40000000", "1622.28000000", "517.81580000", 1745243279999, "839347.70316100", 6226, "326.86170000", "529864.02151900", "0"], [1745243280000, "1622.28000000", "1624.51000000", "1622.06000000", "1623.08000000", "704.02450000", 1745243339999, "1142701.33101700", 4567, "435.39670000", "706644.74587600", "0"], [1745243340000, "1623.08000000", "1624.90000000", "1622.84000000", "1624.60000000", "202.09250000", 1745243399999, "328186.45956900", 4803, "129.28720000", "209945.49018300", "0"], [1745243400000, "1624.60000000", "1625.52000000", "1624.29000000", "1624.52000000", "230.06630000", 1745243459999, "373846.51779500", 3035, "152.72450000", "248155.30206500", "0"], [1745243460000, "1624.53000000", "1626.04000000", "1624.38000000", "1624.38000000", "214.23460000", 1745243519999, "348169.83338500", 2300, "109.67620000", "178248.56145000", "0"], [1745243520000, "1624.37000000", "1624.53000000", "1622.83000000", "1623.50000000", "481.51860000", 1745243579999, "781833.31503000", 4072, "357.92680000", "581130.10396400", "0"], [1745243580000, "1623.50000000", "1623.57000000", "1621.80000000", "1622.20000000", "251.44330000", 1745243639999, "407894.43017800", 3895, "156.45230000", "253774.64995800", "0"], [1745243640000, "1622.19000000", "1622.46000000", "1620.20000000", "1620.31000000", "301.10300000", 1745243699999, "488208.21101200", 4228, "109.29480000", "177176.54713900", "0"], [1745243700000, "1620.31000000", "1620.36000000", "1617.99000000", "1618.37000000", "482.67900000", 1745243759999, "781563.17161400", 4851, "218.09050000", "353165.84018400", "0"], [1745243760000, "1618.37000000", "1618.93000000", "1614.58000000", "1614.85000000", "1534.41960000", 1745243819999, "2479768.30315400", 9136, "576.88310000", "932507.61665900", "0"], [1745243820000, "1614.87000000", "1616.39000000", "1612.72000000", "1613.57000000", "1587.61350000", 1745243879999, "2562215.28298000", 8081, "370.29260000", "597790.22846100", "0"], [1745243880000, "1613.51000000", "1613.76000000", "1612.00000000", "1612.38000000", "609.58370000", 1745243939999, "983205.87970100", 6093, "226.53130000", "365343.33293700", "0"], [1745243940000, "1612.37000000", "1613.01000000", "1611.51000000", "1611.88000000", "418.08400000", 1745243999999, "674025.21578800", 5462, "169.20040000", "272759.73711500", "0"], [1745244000000, "1611.87000000", "1611.87000000", "1608.63000000", "1608.68000000", "1851.71880000", 1745244059999, "2981701.56741000", 11692, "989.54960000", "1593387.36933800", "0"], [1745244060000, "1608.68000000", "1611.33000000", "1608.60000000", "1611.30000000", "1153.38610000", 1745244119999, "1856912.96296100", 7816, "709.85110000", "1142672.33992600", "0"], [1745244120000, "1611.30000000", "1613.95000000", "1610.80000000", "1613.80000000", "814.96610000", 1745244179999, "1314278.27746600", 9085, "380.03420000", "612813.36510100", "0"], [1745244180000, "1613.80000000", "1613.80000000", "1612.31000000", "1612.84000000", "368.75110000", 1745244239999, "594693.65471600", 4156, "191.35280000", "308598.83521500", "0"], [1745244240000, "1612.84000000", "1615.80000000", "1612.84000000", "1614.82000000", "573.60150000", 1745244299999, "926091.93484400", 6204, "329.71040000", "532332.91888300", "0"], [1745244300000, "1614.81000000", "1615.19000000", "1613.21000000", "1614.83000000", "303.83270000", 1745244359999, "490380.33093700", 4158, "186.65820000", "301275.73716700", "0"], [1745244360000, "1614.82000000", "1614.82000000", "1612.64000000", "1613.31000000", "401.55920000", 1745244419999, "648052.90954800", 4349, "228.33470000", "368498.34838400", "0"], [1745244420000, "1613.31000000", "1614.70000000", "1612.37000000", "1612.90000000", "601.54490000", 1745244479999, "970653.85756700", 4663, "247.04010000", "398677.88495800", "0"], [1745244480000, "1612.89000000", "1614.33000000", "1612.17000000", "1614.33000000", "502.20570000", 1745244539999, "810125.97022700", 4865, "173.79540000", "280413.26777900", "0"], [1745244540000, "1614.32000000", "1614.95000000", "1613.31000000", "1614.72000000", "460.25670000", 1745244599999, "742888.13137200", 5722, "208.12800000", "335912.74069800", "0"], [1745244600000, "1614.72000000", "1618.41000000", "1614.72000000", "1616.21000000", "702.10190000", 1745244659999, "1134953.03576900", 7331, "475.95740000", "769423.33063100", "0"], [1745244660000, "1616.20000000", "1617.58000000", "1616.17000000", "1616.91000000", "390.32080000", 1745244719999, "631144.44431800", 5272, "294.16350000", "475655.49207400", "0"], [1745244720000, "1616.91000000", "1618.70000000", "1616.51000000", "1618.69000000", "471.92930000", 1745244779999, "763201.74757800", 4733, "300.95900000", "486710.09085200", "0"], [1745244780000, "1618.70000000", "1619.35000000", "1617.40000000", "1619.25000000", "569.79020000", 1745244839999, "922162.88267700", 4796, "347.60310000", "562574.25449400", "0"], [1745244840000, "1619.25000000", "1620.80000000", "1618.07000000", "1620.80000000", "608.96820000", 1745244899999, "986082.65978200", 7153, "356.90370000", "577903.31281700", "0"], [1745244900000, "1620.80000000", "1621.31000000", "1618.13000000", "1618.13000000", "671.55280000", 1745244959999, "1087884.07517600", 6576, "422.68840000", "684782.26057100", "0"], [1745244960000, "1618.13000000", "1619.08000000", "1617.14000000", "1617.34000000", "287.97370000", 1745245019999, "465917.10322900", 5369, "142.24880000", "230139.86313500", "0"], [1745245020000, "1617.35000000", "1618.63000000", "1616.46000000", "1618.56000000", "347.35920000", 1745245079999, "561915.47746100", 4143, "219.02140000", "354347.83015900", "0"], [1745245080000, "1618.56000000", "1619.05000000", "1617.11000000", "1618.81000000", "697.09270000", 1745245139999, "1127715.57662800", 5290, "403.59230000", "652889.27930200", "0"], [1745245140000, "1618.81000000", "1623.08000000", "1618.80000000", "1622.58000000", "837.31860000", 1745245199999, "1357665.30443300", 6351, "570.39140000", "924774.17468300", "0"], [1745245200000, "1622.58000000", "1626.69000000", "1622.26000000", "1625.96000000", "2099.79760000", 1745245259999, "3411141.01817800", 13318, "1320.23140000", "2144659.05369200", "0"], [1745245260000, "1625.96000000", "1628.29000000", "1625.16000000", "1627.64000000", "1540.66440000", 1745245319999, "2506251.55384500", 10495, "822.41040000", "1337787.91641300", "0"], [1745245320000, "1627.64000000", "1631.49000000", "1627.64000000", "1630.85000000", "1490.06770000", 1745245379999, "2428121.54357100", 11831, "838.60400000", "1366664.80131400", "0"], [1745245380000, "1630.84000000", "1636.00000000", "1630.84000000", "1631.43000000", "4168.91700000", 1745245439999, "6812589.64783500", 13644, "1622.67820000", "2650878.49876800", "0"], [1745245440000, "1631.42000000", "1631.98000000", "1630.00000000", "1630.40000000", "726.23520000", 1745245499999, "1184362.26025200", 6656, "369.83300000", "603111.01509200", "0"], [1745245500000, "1630.40000000", "1636.28000000", "1630.37000000", "1636.09000000", "1212.47140000", 1745245559999, "1980498.40637900", 9855, "793.70360000", "1296360.86110100", "0"], [1745245560000, "1636.10000000", "1636.25000000", "1634.05000000", "1634.84000000", "730.69630000", 1745245619999, "1194795.22581700", 8558, "383.75150000", "627448.32855800", "0"], [1745245620000, "1634.84000000", "1635.98000000", "1631.00000000", "1632.10000000", "1207.85170000", 1745245679999, "1972566.07272700", 7994, "692.80580000", "1131463.92937400", "0"], [1745245680000, "1632.10000000", "1633.66000000", "1631.40000000", "1633.31000000", "1062.51580000", 1745245739999, "1734904.93339800", 8031, "759.42910000", "1240021.24775800", "0"], [1745245740000, "1633.30000000", "1637.89000000", "1632.86000000", "1637.34000000", "1008.97600000", 1745245799999, "1650279.61121600", 9662, "678.62830000", "1109877.45335400", "0"], [1745245800000, "1637.35000000", "1641.82000000", "1637.35000000", "1639.30000000", "1340.37600000", 1745245859999, "2197845.19417400", 11856, "914.75080000", "1499849.03004800", "0"], [1745245860000, "1639.30000000", "1640.56000000", "1631.66000000", "1631.66000000", "1067.75320000", 1745245919999, "1747458.04937700", 10392, "420.29380000", "688096.62633200", "0"], [1745245920000, "1631.66000000", "1636.70000000", "1631.64000000", "1634.00000000", "1065.19230000", 1745245979999, "1740663.88506500", 10120, "631.10240000", "1031225.00900000", "0"], [1745245980000, "1634.01000000", "1635.34000000", "1633.10000000", "1633.94000000", "546.90210000", 1745246039999, "893811.66319300", 6685, "304.62240000", "497821.24416500", "0"], [1745246040000, "1633.93000000", "1635.10000000", "1633.40000000", "1634.19000000", "389.72570000", 1745246099999, "636989.24451800", 5423, "242.25320000", "395938.39241300", "0"], [1745246100000, "1634.19000000", "1638.11000000", "1634.01000000", "1636.30000000", "580.67150000", 1745246159999, "950199.07164200", 8553, "368.64960000", "603170.20168000", "0"], [1745246160000, "1636.31000000", "1636.31000000", "1633.00000000", "1634.51000000", "741.45070000", 1745246219999, "1211679.60665200", 7810, "421.99400000", "689557.53373000", "0"], [1745246220000, "1634.51000000", "1635.00000000", "1633.00000000", "1635.00000000", "524.48770000", 1745246279999, "856974.68660600", 6240, "264.90150000", "432856.82192600", "0"], [1745246280000, "1635.00000000", "1635.31000000", "1633.41000000", "1634.06000000", "618.65950000", 1745246339999, "1010938.24614000", 5773, "249.93570000", "408434.76401200", "0"], [1745246340000, "1634.05000000", "1636.15000000", "1633.80000000", "1635.48000000", "314.06400000", 1745246399999, "513521.45554400", 5387, "172.33070000", "281754.07545800", "0"], [1745246400000, "1635.49000000", "1638.79000000", "1634.91000000", "1638.32000000", "584.86910000", 1745246459999, "957306.52415800", 7117, "418.11060000", "684253.25341800", "0"], [1745246460000, "1638.32000000", "1641.28000000", "1636.84000000", "1637.30000000", "917.48950000", 1745246519999, "1504433.93410900", 11354, "514.04040000", "842934.71899700", "0"], [1745246520000, "1637.30000000", "1637.39000000", "1634.43000000", "1634.95000000", "882.77670000", 1745246579999, "1444006.77526400", 8744, "464.45600000", "759722.90185200", "0"], [1745246580000, "1634.95000000", "1634.95000000", "1633.60000000", "1633.70000000", "535.22490000", 1745246639999, "874771.74323100", 5268, "242.18160000", "395815.78220000", "0"], [1745246640000, "1633.70000000", "1633.96000000", "1630.97000000", "1632.69000000", "660.44050000", 1745246699999, "1078051.47074500", 5443, "251.36580000", "410322.02717000", "0"], [1745246700000, "1632.69000000", "1633.89000000", "1630.28000000", "1633.63000000", "479.01330000", 1745246759999, "781943.65942400", 7163, "230.90310000", "376939.23566000", "0"], [1745246760000, "1633.64000000", "1634.43000000", "1631.40000000", "1632.16000000", "498.52570000", 1745246819999, "813938.22999800", 6479, "255.80420000", "417641.56307900", "0"], [1745246820000, "1632.15000000", "1632.42000000", "1628.55000000", "1628.60000000", "451.17070000", 1745246879999, "735503.10472100", 4774, "160.03630000", "260889.98266300", "0"], [1745246880000, "1628.60000000", "1629.00000000", "1624.00000000", "1624.81000000", "2814.13670000", 1745246939999, "4576745.21914400", 12542, "673.87040000", "1095529.69052600", "0"], [1745246940000, "1624.81000000", "1625.33000000", "1622.31000000", "1622.40000000", "1154.86100000", 1745246999999, "1875418.57359200", 10553, "633.59240000", "1028821.55131600", "0"], [1745247000000, "1622.40000000", "1623.98000000", "1621.25000000", "1623.29000000", "814.77380000", 1745247059999, "1322076.90546000", 8464, "457.76370000", "742715.50983200", "0"], [1745247060000, "1623.29000000", "1624.20000000", "1622.32000000", "1623.85000000", "387.86480000", 1745247119999, "629614.96071700", 5728, "238.42280000", "387005.35929900", "0"], [1745247120000, "1623.85000000", "1627.19000000", "1623.20000000", "1626.36000000", "904.22350000", 1745247179999, "1470029.16255300", 8866, "471.46680000", "766344.66079500", "0"], [1745247180000, "1626.35000000", "1628.55000000", "1624.95000000", "1627.90000000", "565.45430000", 1745247239999, "919833.63900500", 5787, "332.26720000", "540583.22896200", "0"], [1745247240000, "1627.90000000", "1630.36000000", "1627.90000000", "1629.40000000", "428.00870000", 1745247299999, "697308.20478800", 6261, "307.08530000", "500249.85181100", "0"], [1745247300000, "1629.39000000", "1630.94000000", "1628.60000000", "1630.36000000", "484.64330000", 1745247359999, "789818.86168300", 6689, "357.41580000", "582449.55903400", "0"], [1745247360000, "1630.37000000", "1630.90000000", "1628.53000000", "1628.59000000", "571.40010000", 1745247419999, "931333.25758800", 3722, "214.85310000", "350130.04003400", "0"], [1745247420000, "1628.59000000", "1629.50000000", "1628.24000000", "1628.65000000", "283.73860000", 1745247479999, "462151.15125100", 3695, "162.97380000", "265441.41097100", "0"], [1745247480000, "1628.66000000", "1631.19000000", "1628.00000000", "1631.18000000", "828.55540000", 1745247539999, "1350294.89394500", 4980, "664.63100000", "1083096.23928800", "0"], [1745247540000, "1631.18000000", "1634.38000000", "1630.42000000", "1634.16000000", "836.20810000", 1745247599999, "1365089.01179800", 5842, "545.42740000", "890282.60286100", "0"], [1745247600000, "1634.15000000", "1635.16000000", "1633.00000000", "1633.51000000", "380.79900000", 1745247659999, "622294.26642200", 6884, "188.05420000", "307300.07185400", "0"], [1745247660000, "1633.51000000", "1633.62000000", "1630.83000000", "1631.28000000", "550.22570000", 1745247719999, "898265.89357200", 5855, "188.92250000", "308351.16008800", "0"], [1745247720000, "1631.28000000", "1631.28000000", "1630.23000000", "1630.83000000", "321.23010000", 1745247779999, "523835.13900400", 3923, "162.32100000", "264675.94880000", "0"], [1745247780000, "1630.83000000", "1630.83000000", "1628.30000000", "1628.68000000", "609.81780000", 1745247839999, "993720.20733600", 7987, "303.13870000", "493953.22625900", "0"], [1745247840000, "1628.67000000", "1630.36000000", "1628.08000000", "1630.36000000", "283.43250000", 1745247899999, "461720.23685800", 3823, "225.99040000", "368156.74750800", "0"], [1745247900000, "1630.36000000", "1630.80000000", "1629.02000000", "1629.02000000", "215.45160000", 1745247959999, "351164.79403000", 3330, "87.91460000", "143288.36581700", "0"], [1745247960000, "1629.02000000", "1629.16000000", "1628.00000000", "1629.14000000", "348.97440000", 1745248019999, "568379.86562700", 4470, "133.43070000", "217317.92556200", "0"], [1745248020000, "1629.14000000", "1629.40000000", "1623.26000000", "1623.26000000", "1023.61900000", 1745248079999, "1663952.20091700", 11612, "250.78910000", "407654.21710400", "0"], [1745248080000, "1623.26000000", "1625.70000000", "1622.65000000", "1625.31000000", "568.59390000", 1745248139999, "923552.18124000", 6341, "318.18370000", "516777.21742600", "0"], [1745248140000, "1625.30000000", "1627.21000000", "1625.30000000", "1626.66000000", "281.08160000", 1745248199999, "457130.56264800", 3807, "207.93040000", "338156.49484900", "0"], [1745248200000, "1626.65000000", "1627.90000000", "1626.10000000", "1626.40000000", "165.86970000", 1745248259999, "269879.21260000", 4194, "72.01020000", "117163.59489600", "0"], [1745248260000, "1626.39000000", "1627.20000000", "1623.86000000", "1626.31000000", "516.33030000", 1745248319999, "839377.07884500", 5636, "278.25500000", "452400.07309800", "0"], [1745248320000, "1626.32000000", "1628.84000000", "1626.32000000", "1628.84000000", "341.92540000", 1745248379999, "556499.38575900", 5703, "191.01590000", "310913.44279300", "0"], [1745248380000, "1628.83000000", "1628.83000000", "1625.15000000", "1625.70000000", "833.11050000", 1745248439999, "1355228.91085200", 5179, "104.13480000", "169402.53160200", "0"], [1745248440000, "1625.70000000", "1625.89000000", "1623.00000000", "1623.30000000", "366.80880000", 1745248499999, "595675.65051500", 4648, "144.76310000", "235036.37311200", "0"], [1745248500000, "1623.31000000", "1624.65000000", "1622.91000000", "1624.41000000", "384.20690000", 1745248559999, "623957.45505900", 4581, "241.74010000", "392589.97451900", "0"], [1745248560000, "1624.40000000", "1625.30000000", "1623.67000000", "1625.30000000", "296.56680000", 1745248619999, "481733.96447500", 4652, "157.37400000", "255649.98755800", "0"], [1745248620000, "1625.30000000", "1627.72000000", "1625.29000000", "1627.71000000", "299.18970000", 1745248679999, "486694.62153000", 5616, "201.52410000", "327806.56257900", "0"], [1745248680000, "1627.71000000", "1631.36000000", "1627.55000000", "1630.49000000", "521.97880000", 1745248739999, "850688.63562700", 6481, "428.33350000", "698020.90238100", "0"], [1745248740000, "1630.49000000", "1630.49000000", "1628.51000000", "1629.99000000", "175.89670000", 1745248799999, "286652.25480600", 4018, "119.11610000", "194113.38714000", "0"], [1745248800000, "1629.98000000", "1630.40000000", "1628.00000000", "1628.60000000", "483.09100000", 1745248859999, "787153.21899500", 4990, "375.54510000", "611910.50870200", "0"], [1745248860000, "1628.60000000", "1628.85000000", "1627.00000000", "1628.26000000", "178.72860000", 1745248919999, "290974.90788400", 3630, "117.54030000", "191373.80726300", "0"], [1745248920000, "1628.25000000", "1628.93000000", "1626.63000000", "1626.63000000", "442.29520000", 1745248979999, "720128.84287600", 3559, "281.89170000", "458995.41704300", "0"], [1745248980000, "1626.61000000", "1628.00000000", "1625.01000000", "1627.79000000", "411.24600000", 1745249039999, "668882.53552500", 5719, "171.87910000", "279532.67613200", "0"], [1745249040000, "1627.79000000", "1628.04000000", "1626.60000000", "1627.79000000", "141.52040000", 1745249099999, "230304.44267100", 3835, "84.60750000", "137679.64609700", "0"], [1745249100000, "1627.79000000", "1629.47000000", "1627.12000000", "1627.89000000", "299.84500000", 1745249159999, "488376.75042300", 3770, "214.48100000", "349332.59525300", "0"], [1745249160000, "1627.90000000", "1629.52000000", "1627.89000000", "1629.41000000", "274.16000000", 1745249219999, "446515.57924000", 3071, "160.19850000", "260912.30668200", "0"], [1745249220000, "1629.40000000", "1631.00000000", "1629.17000000", "1629.86000000", "398.17510000", 1745249279999, "649092.73216800", 3427, "174.92540000", "285137.56156800", "0"], [1745249280000, "1629.84000000", "1629.91000000", "1628.00000000", "1628.05000000", "371.82360000", 1745249339999, "605846.10932400", 2681, "272.82060000", "444512.39844400", "0"], [1745249340000, "1628.05000000", "1629.93000000", "1628.05000000", "1629.52000000", "172.82600000", 1745249399999, "281526.56988600", 1857, "127.26040000", "207273.10405800", "0"], [1745249400000, "1629.51000000", "1631.36000000", "1629.21000000", "1631.25000000", "524.38490000", 1745249459999, "854887.47548800", 5049, "406.87510000", "663277.71396200", "0"], [1745249460000, "1631.25000000", "1631.28000000", "1628.02000000", "1629.30000000", "617.41130000", 1745249519999, "1006469.42894600", 4874, "173.04840000", "281950.81383600", "0"], [1745249520000, "1629.29000000", "1630.49000000", "1627.93000000", "1630.20000000", "373.06390000", 1745249579999, "607909.94320300", 5871, "229.27560000", "373567.18741500", "0"], [1745249580000, "1630.20000000", "1630.48000000", "1629.29000000", "1630.00000000", "249.03550000", 1745249639999, "405941.00311000", 3962, "89.97490000", "146657.30450900", "0"], [1745249640000, "1630.00000000", "1630.01000000", "1627.96000000", "1629.10000000", "421.64740000", 1745249699999, "686667.31877700", 3869, "243.19630000", "396006.17945800", "0"], [1745249700000, "1629.10000000", "1629.26000000", "1627.62000000", "1627.80000000", "277.35400000", 1745249759999, "451617.26570800", 4445, "166.07420000", "270390.55492700", "0"], [1745249760000, "1627.80000000", "1627.80000000", "1625.00000000", "1625.20000000", "431.79640000", 1745249819999, "702163.43621900", 7505, "136.45470000", "221920.42994300", "0"], [1745249820000, "1625.20000000", "1626.70000000", "1625.20000000", "1626.37000000", "271.06540000", 1745249879999, "440685.53543900", 3728, "176.56680000", "287052.16273900", "0"], [1745249880000, "1626.38000000", "1628.25000000", "1626.38000000", "1627.70000000", "234.61560000", 1745249939999, "381827.08567000", 4608, "160.13360000", "260586.19940700", "0"], [1745249940000, "1627.70000000", "1628.35000000", "1627.40000000", "1628.34000000", "297.17770000", 1745249999999, "483770.41078100", 3514, "201.50850000", "328025.50353100", "0"], [1745250000000, "1628.34000000", "1628.35000000", "1626.90000000", "1628.12000000", "251.87220000", 1745250059999, "409939.21631200", 3401, "170.01770000", "276700.23041600", "0"], [1745250060000, "1628.12000000", "1629.58000000", "1627.80000000", "1628.90000000", "265.17660000", 1745250119999, "431879.45859100", 3904, "160.71630000", "261746.74711400", "0"], [1745250120000, "1628.90000000", "1628.90000000", "1627.20000000", "1627.39000000", "236.56400000", 1745250179999, "385179.44538700", 4023, "161.28950000", "262618.85415300", "0"], [1745250180000, "1627.39000000", "1628.69000000", "1627.13000000", "1627.13000000", "341.74010000", 1745250239999, "556342.15284600", 4609, "197.75280000", "321911.58458200", "0"], [1745250240000, "1627.14000000", "1627.14000000", "1625.61000000", "1625.86000000", "395.78660000", 1745250299999, "643604.32933800", 2429, "203.21540000", "330406.96275900", "0"], [1745250300000, "1625.86000000", "1626.21000000", "1625.10000000", "1625.59000000", "378.47270000", 1745250359999, "615270.70673700", 3827, "286.48180000", "465711.13882200", "0"], [1745250360000, "1625.59000000", "1625.59000000", "1619.82000000", "1621.40000000", "1202.76160000", 1745250419999, "1950587.46236900", 8770, "499.85470000", "810707.84412400", "0"], [1745250420000, "1621.40000000", "1621.40000000", "1619.31000000", "1620.57000000", "746.94580000", 1745250479999, "1210047.28740000", 6550, "206.07150000", "333810.95736300", "0"], [1745250480000, "1620.56000000", "1622.27000000", "1619.87000000", "1621.04000000", "596.63690000", 1745250539999, "967124.77920000", 5858, "339.76780000", "550696.28097600", "0"], [1745250540000, "1621.04000000", "1623.69000000", "1620.69000000", "1623.59000000", "425.69510000", 1745250599999, "690792.54957300", 5842, "282.27930000", "458054.09393400", "0"], [1745250600000, "1623.60000000", "1623.60000000", "1621.51000000", "1622.32000000", "281.47670000", 1745250659999, "456697.96435100", 3402, "197.88410000", "321060.61012800", "0"], [1745250660000, "1622.32000000", "1622.37000000", "1620.62000000", "1620.90000000", "324.87700000", 1745250719999, "526705.75623000", 4668, "154.51650000", "250473.04133100", "0"], [1745250720000, "1620.91000000", "1621.99000000", "1618.65000000", "1621.31000000", "380.58330000", 1745250779999, "616746.13224800", 4899, "135.97840000", "220375.44204800", "0"], [1745250780000, "1621.31000000", "1622.60000000", "1620.55000000", "1621.00000000", "449.63990000", 1745250839999, "729111.76774900", 5092, "290.94900000", "471815.74166400", "0"], [1745250840000, "1621.01000000", "1621.80000000", "1620.55000000", "1621.14000000", "261.07490000", 1745250899999, "423254.06522900", 3506, "132.73860000", "215175.55545200", "0"], [1745250900000, "1621.13000000", "1622.10000000", "1620.35000000", "1621.81000000", "375.48780000", 1745250959999, "608726.93295600", 4250, "243.77250000", "395196.66635500", "0"], [1745250960000, "1621.81000000", "1622.20000000", "1620.99000000", "1621.70000000", "212.34630000", 1745251019999, "344325.81116400", 3234, "158.37270000", "256797.08059100", "0"], [1745251020000, "1621.69000000", "1621.71000000", "1620.50000000", "1621.16000000", "158.91570000", 1745251079999, "257653.52466600", 2803, "80.47050000", "130464.56149700", "0"], [1745251080000, "1621.15000000", "1623.32000000", "1620.67000000", "1623.31000000", "487.61440000", 1745251139999, "790663.08143000", 2242, "267.24340000", "433379.58232900", "0"], [1745251140000, "1623.32000000", "1623.37000000", "1622.31000000", "1623.30000000", "254.66070000", 1745251199999, "413282.28335600", 1414, "76.08670000", "123483.83258200", "0"], [1745251200000, "1623.30000000", "1623.30000000", "1621.53000000", "1622.40000000", "462.35900000", 1745251259999, "750136.40316400", 4071, "211.72910000", "343491.80278800", "0"], [1745251260000, "1622.39000000", "1624.60000000", "1622.39000000", "1623.51000000", "433.63520000", 1745251319999, "704089.67764700", 4603, "192.02160000", "311747.47319700", "0"], [1745251320000, "1623.50000000", "1624.76000000", "1622.86000000", "1624.14000000", "371.48720000", 1745251379999, "603340.89631800", 3924, "200.96880000", "326403.64374700", "0"], [1745251380000, "1624.13000000", "1624.13000000", "1622.01000000", "1622.37000000", "215.07680000", 1745251439999, "349025.46942800", 4095, "96.78990000", "157043.28302200", "0"], [1745251440000, "1622.36000000", "1622.41000000", "1619.82000000", "1621.52000000", "472.74950000", 1745251499999, "766366.61207700", 5489, "219.35010000", "355610.56924200", "0"], [1745251500000, "1621.51000000", "1621.64000000", "1619.15000000", "1619.15000000", "324.12170000", 1745251559999, "525241.28746800", 5634, "89.05700000", "144317.37106800", "0"], [1745251560000, "1619.14000000", "1620.94000000", "1618.00000000", "1620.48000000", "1619.90650000", 1745251619999, "2623816.60261500", 6223, "1056.73350000", "1711583.60340300", "0"], [1745251620000, "1620.48000000", "1620.90000000", "1619.57000000", "1620.00000000", "199.51770000", 1745251679999, "323271.42342700", 3525, "132.55620000", "214767.00798000", "0"], [1745251680000, "1619.99000000", "1621.70000000", "1618.70000000", "1621.44000000", "358.27120000", 1745251739999, "580550.55424300", 5308, "226.53040000", "367115.56329900", "0"], [1745251740000, "1621.45000000", "1623.72000000", "1620.60000000", "1623.05000000", "356.91820000", 1745251799999, "579115.47921000", 3159, "269.70870000", "437643.25907500", "0"], [1745251800000, "1623.04000000", "1624.33000000", "1622.50000000", "1624.33000000", "135.10950000", 1745251859999, "219338.68532300", 1481, "88.48730000", "143643.99815700", "0"], [1745251860000, "1624.33000000", "1624.70000000", "1623.60000000", "1624.20000000", "174.53380000", 1745251919999, "283461.77070500", 1280, "101.46190000", "164768.50937600", "0"], [1745251920000, "1624.20000000", "1626.09000000", "1624.19000000", "1626.08000000", "317.21960000", 1745251979999, "515585.41061800", 1480, "183.84320000", "298777.40994800", "0"], [1745251980000, "1626.08000000", "1626.09000000", "1625.10000000", "1625.52000000", "198.70750000", 1745252039999, "323015.92895700", 1294, "105.22260000", "171030.86794600", "0"], [1745252040000, "1625.52000000", "1625.52000000", "1623.53000000", "1624.00000000", "214.49080000", 1745252099999, "348399.40218100", 1181, "87.45080000", "142030.37011300", "0"], [1745252100000, "1623.99000000", "1624.80000000", "1623.45000000", "1623.45000000", "116.06640000", 1745252159999, "188514.25529500", 1181, "73.60050000", "119540.81298600", "0"], [1745252160000, "1623.45000000", "1623.50000000", "1622.37000000", "1622.70000000", "154.96120000", 1745252219999, "251497.53499900", 1541, "60.96710000", "98941.88273300", "0"], [1745252220000, "1622.70000000", "1623.50000000", "1622.66000000", "1623.50000000", "112.94790000", 1745252279999, "183333.97413000", 2090, "76.04990000", "123440.24029600", "0"], [1745252280000, "1623.50000000", "1623.60000000", "1619.14000000", "1619.15000000", "331.69600000", 1745252339999, "537756.68085700", 4094, "50.86630000", "82477.05208100", "0"], [1745252340000, "1619.15000000", "1621.00000000", "1618.71000000", "1619.61000000", "548.34890000", 1745252399999, "888482.91793200", 5023, "345.76230000", "560294.37740400", "0"], [1745252400000, "1619.61000000", "1619.76000000", "1618.29000000", "1619.49000000", "156.39880000", 1745252459999, "253187.45760600", 3566, "74.36780000", "120385.87088400", "0"], [1745252460000, "1619.49000000", "1619.62000000", "1617.17000000", "1617.18000000", "403.91410000", 1745252519999, "653519.26183600", 4082, "98.88490000", "159991.22762300", "0"], [1745252520000, "1617.18000000", "1617.94000000", "1616.65000000", "1617.61000000", "295.21700000", 1745252579999, "477478.89289800", 3149, "144.96040000", "234469.85800400", "0"], [1745252580000, "1617.61000000", "1619.47000000", "1617.60000000", "1618.97000000", "259.56760000", 1745252639999, "420225.38345300", 3233, "152.01160000", "246084.20008200", "0"], [1745252640000, "1618.97000000", "1619.62000000", "1618.15000000", "1619.61000000", "191.37930000", 1745252699999, "309783.06294700", 3172, "68.93250000", "111581.96999100", "0"], [1745252700000, "1619.61000000", "1619.80000000", "1618.78000000", "1618.91000000", "213.14830000", 1745252759999, "345130.29788000", 3480, "120.89660000", "195747.99253300", "0"], [1745252760000, "1618.91000000", "1619.23000000", "1617.01000000", "1617.10000000", "237.55810000", 1745252819999, "384445.91617600", 2846, "69.70350000", "112800.18128100", "0"], [1745252820000, "1617.10000000", "1617.47000000", "1615.00000000", "1615.22000000", "765.17130000", 1745252879999, "1236423.17933200", 6727, "268.59810000", "434042.05703500", "0"], [1745252880000, "1615.21000000", "1615.21000000", "1611.64000000", "1612.42000000", "920.13290000", 1745252939999, "1484219.00782500", 9322, "267.33320000", "431194.80340500", "0"], [1745252940000, "1612.42000000", "1613.90000000", "1611.51000000", "1613.66000000", "842.90410000", 1745252999999, "1358983.88099700", 5682, "527.01730000", "849588.94542200", "0"], [1745253000000, "1613.65000000", "1615.80000000", "1612.31000000", "1615.79000000", "582.11530000", 1745253059999, "939127.81590100", 6817, "443.12480000", "714885.40992700", "0"], [1745253060000, "1615.80000000", "1616.13000000", "1613.86000000", "1614.78000000", "479.45780000", 1745253119999, "774297.52008000", 5191, "158.73290000", "256382.00101100", "0"], [1745253120000, "1614.78000000", "1615.90000000", "1613.40000000", "1614.40000000", "381.81620000", 1745253179999, "616452.46606300", 3976, "131.91220000", "212946.72943500", "0"], [1745253180000, "1614.40000000", "1614.76000000", "1613.10000000", "1614.08000000", "452.80360000", 1745253239999, "730667.79392400", 5174, "175.52850000", "283258.54109500", "0"], [1745253240000, "1614.08000000", "1614.79000000", "1613.18000000", "1614.49000000", "196.03370000", 1745253299999, "316342.55025100", 4104, "110.17250000", "177790.00659900", "0"], [1745253300000, "1614.49000000", "1614.49000000", "1611.90000000", "1612.85000000", "279.77000000", 1745253359999, "451246.66117400", 3871, "92.11070000", "148541.78526100", "0"], [1745253360000, "1612.85000000", "1615.54000000", "1612.40000000", "1615.45000000", "414.72200000", 1745253419999, "669301.72829000", 5576, "199.57520000", "322001.07527500", "0"], [1745253420000, "1615.44000000", "1617.02000000", "1615.00000000", "1616.30000000", "165.20190000", 1745253479999, "266956.55969600", 3748, "132.40250000", "213944.62784100", "0"], [1745253480000, "1616.30000000", "1616.30000000", "1615.10000000", "1615.41000000", "143.95290000", 1745253539999, "232534.26088800", 2101, "86.87320000", "140321.93205900", "0"], [1745253540000, "1615.40000000", "1615.41000000", "1613.32000000", "1613.32000000", "176.05380000", 1745253599999, "284212.81163200", 2878, "72.62700000", "117247.52164100", "0"], [1745253600000, "1613.32000000", "1614.63000000", "1613.31000000", "1613.31000000", "200.43720000", 1745253659999, "323480.64216400", 2700, "156.66540000", "252834.42245000", "0"], [1745253660000, "1613.31000000", "1614.64000000", "1613.01000000", "1613.01000000", "528.35930000", 1745253719999, "852752.87732900", 3529, "348.68380000", "562767.54012900", "0"], [1745253720000, "1613.00000000", "1613.59000000", "1612.40000000", "1612.64000000", "236.43570000", 1745253779999, "381358.01385800", 3515, "110.82260000", "178737.88272100", "0"], [1745253780000, "1612.64000000", "1613.19000000", "1612.32000000", "1612.32000000", "313.56280000", 1745253839999, "505700.06369000", 2798, "85.29430000", "137551.67102600", "0"], [1745253840000, "1612.32000000", "1612.64000000", "1611.30000000", "1611.85000000", "458.06580000", 1745253899999, "738434.75309900", 2476, "258.17040000", "416172.71416400", "0"], [1745253900000, "1611.86000000", "1612.23000000", "1605.98000000", "1608.69000000", "1744.92430000", 1745253959999, "2806586.66785200", 10614, "528.99100000", "850815.10190200", "0"], [1745253960000, "1608.69000000", "1609.30000000", "1605.93000000", "1606.79000000", "429.37490000", 1745254019999, "690346.84136800", 6827, "174.88780000", "281126.46366300", "0"], [1745254020000, "1606.79000000", "1607.90000000", "1602.67000000", "1605.04000000", "2062.34040000", 1745254079999, "3310003.75498700", 8871, "486.58310000", "780671.49603100", "0"], [1745254080000, "1605.04000000", "1605.57000000", "1602.67000000", "1605.56000000", "1671.59080000", 1745254139999, "2680021.76392600", 7056, "1312.25430000", "2103800.14433300", "0"], [1745254140000, "1605.56000000", "1607.15000000", "1605.30000000", "1605.96000000", "514.32870000", 1745254199999, "826225.30530800", 3329, "244.05480000", "392005.54773400", "0"], [1745254200000, "1605.96000000", "1606.29000000", "1604.80000000", "1604.84000000", "289.75930000", 1745254259999, "465283.25145200", 2769, "120.09920000", "192837.52244000", "0"], [1745254260000, "1604.84000000", "1606.70000000", "1604.35000000", "1605.46000000", "370.17260000", 1745254319999, "594266.40007600", 4555, "164.72550000", "264410.20425800", "0"], [1745254320000, "1605.45000000", "1605.50000000", "1603.00000000", "1604.39000000", "464.35040000", 1745254379999, "744855.90913500", 3987, "246.31610000", "395142.41812400", "0"], [1745254380000, "1604.39000000", "1604.40000000", "1599.28000000", "1599.76000000", "2603.54690000", 1745254439999, "4168264.69296700", 8173, "775.73720000", "1241880.85727700", "0"], [1745254440000, "1599.77000000", "1601.89000000", "1597.92000000", "1598.12000000", "2240.07980000", 1745254499999, "3584390.74896400", 7590, "1180.82890000", "1889761.98307500", "0"], [1745254500000, "1598.13000000", "1598.49000000", "1593.98000000", "1596.20000000", "3181.54620000", 1745254559999, "5076387.41140700", 17215, "1164.02540000", "1857139.83102700", "0"], [1745254560000, "1596.20000000", "1596.20000000", "1592.50000000", "1594.11000000", "850.07800000", 1745254619999, "1354986.79492700", 8003, "419.66500000", "668893.95719100", "0"], [1745254620000, "1594.11000000", "1594.75000000", "1592.80000000", "1592.81000000", "688.11350000", 1745254679999, "1096880.27289700", 5613, "382.85360000", "610314.45931600", "0"], [1745254680000, "1592.81000000", "1592.88000000", "1589.65000000", "1590.29000000", "1861.20210000", 1745254739999, "2960798.47946300", 9844, "647.36930000", "1029766.46401900", "0"], [1745254740000, "1590.29000000", "1590.95000000", "1587.18000000", "1589.60000000", "1521.37560000", 1745254799999, "2417881.44591100", 9014, "535.91540000", "851678.04359500", "0"], [1745254800000, "1589.60000000", "1590.25000000", "1581.21000000", "1581.21000000", "3271.99550000", 1745254859999, "5186789.02619000", 15995, "1302.29380000", "2064581.33592300", "0"], [1745254860000, "1581.21000000", "1585.52000000", "1580.00000000", "1584.05000000", "2432.65440000", 1745254919999, "3849826.77328200", 16038, "1142.72690000", "1808346.86839600", "0"], [1745254920000, "1584.05000000", "1584.05000000", "1578.24000000", "1582.32000000", "2983.76050000", 1745254979999, "4716612.60572900", 14229, "981.71980000", "1552252.66868400", "0"], [1745254980000, "1582.32000000", "1582.99000000", "1580.50000000", "1582.31000000", "846.13040000", 1745255039999, "1338468.28169100", 8999, "474.56590000", "750643.27017900", "0"], [1745255040000, "1582.31000000", "1582.75000000", "1579.20000000", "1579.20000000", "818.03890000", 1745255099999, "1293004.46661400", 7459, "349.44720000", "552348.08104200", "0"], [1745255100000, "1579.17000000", "1579.17000000", "1571.37000000", "1576.80000000", "6618.39490000", 1745255159999, "10419167.76454400", 20367, "2552.94430000", "4018480.39819700", "0"], [1745255160000, "1576.79000000", "1577.60000000", "1574.12000000", "1575.80000000", "1421.88500000", 1745255219999, "2240825.39197400", 11694, "783.03540000", "1234049.50608700", "0"], [1745255220000, "1575.81000000", "1583.10000000", "1575.64000000", "1582.31000000", "2398.29260000", 1745255279999, "3790115.74652200", 10673, "1279.47770000", "2021303.52046100", "0"], [1745255280000, "1582.31000000", "1582.59000000", "1578.66000000", "1581.05000000", "751.49650000", 1745255339999, "1187797.41722400", 6955, "496.41130000", "784620.16341100", "0"], [1745255340000, "1581.05000000", "1583.90000000", "1579.78000000", "1580.64000000", "1511.26140000", 1745255399999, "2391292.52977600", 8573, "709.97140000", "1123224.64527800", "0"], [1745255400000, "1580.63000000", "1582.17000000", "1578.70000000", "1581.70000000", "1237.32890000", 1745255459999, "1955565.60232100", 6612, "874.43280000", "1381981.39318900", "0"], [1745255460000, "1581.71000000", "1585.87000000", "1580.41000000", "1585.32000000", "1194.74460000", 1745255519999, "1892288.14732600", 6644, "756.75200000", "1198406.54240700", "0"], [1745255520000, "1585.32000000", "1585.84000000", "1581.56000000", "1585.84000000", "1942.69740000", 1745255579999, "3077171.80847500", 8728, "1167.58520000", "1849431.38446700", "0"], [1745255580000, "1585.84000000", "1586.34000000", "1583.16000000", "1585.54000000", "814.58440000", 1745255639999, "1290992.11439000", 4775, "460.94900000", "730411.06840900", "0"], [1745255640000, "1585.53000000", "1585.84000000", "1583.09000000", "1583.81000000", "1078.08870000", 1745255699999, "1708260.72817700", 5685, "650.75480000", "1031145.44680800", "0"], [1745255700000, "1583.81000000", "1583.81000000", "1580.53000000", "1580.81000000", "659.22180000", 1745255759999, "1042599.48460500", 4834, "394.38170000", "623727.91635100", "0"], [1745255760000, "1580.81000000", "1584.16000000", "1580.81000000", "1583.03000000", "923.51140000", 1745255819999, "1461307.40609900", 6556, "751.74160000", "1189481.07901700", "0"], [1745255820000, "1583.04000000", "1585.81000000", "1582.40000000", "1585.22000000", "840.83230000", 1745255879999, "1331818.50593100", 6890, "528.28960000", "836655.97741000", "0"], [1745255880000, "1585.23000000", "1586.84000000", "1584.62000000", "1586.65000000", "617.23030000", 1745255939999, "978694.80266700", 4802, "418.04050000", "662809.38690300", "0"], [1745255940000, "1586.65000000", "1590.01000000", "1584.90000000", "1585.56000000", "3130.69500000", 1745255999999, "4973568.88348200", 10591, "1084.26620000", "1721938.24995000", "0"], [1745256000000, "1585.55000000", "1586.10000000", "1582.20000000", "1582.60000000", "7313.87270000", 1745256059999, "11591115.07833400", 7628, "476.56120000", "754973.38650000", "0"], [1745256060000, "1582.60000000", "1584.18000000", "1582.59000000", "1582.89000000", "530.81170000", 1745256119999, "840526.76493200", 3684, "181.26880000", "287030.90311600", "0"], [1745256120000, "1582.89000000", "1583.56000000", "1580.34000000", "1580.60000000", "1550.57910000", 1745256179999, "2452563.08594900", 7052, "619.93340000", "980706.25245500", "0"], [1745256180000, "1580.61000000", "1582.61000000", "1579.99000000", "1581.52000000", "3023.44840000", 1745256239999, "4779804.24318600", 5536, "604.14970000", "955366.06664700", "0"], [1745256240000, "1581.51000000", "1581.86000000", "1578.24000000", "1579.76000000", "1069.03230000", 1745256299999, "1688922.92221100", 6365, "575.61810000", "909466.20390400", "0"], [1745256300000, "1579.76000000", "1584.11000000", "1579.76000000", "1583.51000000", "523.60280000", 1745256359999, "828203.15260200", 4734, "286.66640000", "453427.95452000", "0"], [1745256360000, "1583.50000000", "1585.13000000", "1583.41000000", "1584.57000000", "264.08580000", 1745256419999, "418405.07810500", 3097, "118.11490000", "187099.83367500", "0"], [1745256420000, "1584.57000000", "1587.43000000", "1584.28000000", "1587.43000000", "405.84820000", 1745256479999, "643621.79662000", 5197, "302.42780000", "479555.68800000", "0"], [1745256480000, "1587.43000000", "1587.57000000", "1584.60000000", "1585.03000000", "310.62840000", 1745256539999, "492671.38234100", 3922, "172.77820000", "274030.09622500", "0"], [1745256540000, "1585.02000000", "1585.41000000", "1584.30000000", "1584.44000000", "222.28710000", 1745256599999, "352286.95700900", 3139, "145.70420000", "230913.71696000", "0"], [1745256600000, "1584.44000000", "1584.44000000", "1582.72000000", "1583.71000000", "656.90540000", 1745256659999, "1040154.95367900", 5407, "362.98210000", "574737.93461600", "0"], [1745256660000, "1583.71000000", "1586.80000000", "1583.30000000", "1586.80000000", "451.84920000", 1745256719999, "716272.76527900", 4436, "316.32840000", "501429.36071600", "0"], [1745256720000, "1586.80000000", "1587.10000000", "1584.35000000", "1584.35000000", "462.74610000", 1745256779999, "733960.30606400", 5672, "191.37820000", "303533.65977800", "0"], [1745256780000, "1584.35000000", "1584.35000000", "1582.40000000", "1582.80000000", "311.70940000", 1745256839999, "493516.50003900", 3441, "161.44900000", "255598.06723700", "0"], [1745256840000, "1582.79000000", "1584.67000000", "1581.53000000", "1584.25000000", "633.81970000", 1745256899999, "1003086.94243400", 4533, "376.80940000", "596373.61113900", "0"], [1745256900000, "1584.25000000", "1584.25000000", "1581.31000000", "1581.31000000", "350.94070000", 1745256959999, "555429.57514800", 5086, "176.00430000", "278592.37843300", "0"], [1745256960000, "1581.31000000", "1584.48000000", "1579.60000000", "1583.54000000", "587.02100000", 1745257019999, "928232.74367400", 6844, "321.47300000", "508415.40257200", "0"], [1745257020000, "1583.55000000", "1584.14000000", "1581.61000000", "1583.33000000", "374.50840000", 1745257079999, "592703.91966000", 4225, "280.09300000", "443268.98874700", "0"], [1745257080000, "1583.33000000", "1585.00000000", "1581.76000000", "1584.18000000", "310.35590000", 1745257139999, "491439.28451500", 4700, "121.79510000", "192824.25821400", "0"], [1745257140000, "1584.18000000", "1584.47000000", "1582.00000000", "1582.87000000", "164.50860000", 1745257199999, "260459.75575800", 2632, "67.57260000", "106963.38433400", "0"], [1745257200000, "1582.88000000", "1584.13000000", "1581.70000000", "1582.10000000", "579.49940000", 1745257259999, "917200.72682900", 4666, "213.85380000", "338404.71269700", "0"], [1745257260000, "1582.11000000", "1583.01000000", "1581.30000000", "1582.43000000", "320.66390000", 1745257319999, "507350.26276700", 3598, "139.52650000", "220765.92809400", "0"], [1745257320000, "1582.42000000", "1582.42000000", "1579.17000000", "1580.66000000", "578.42680000", 1745257379999, "914112.14913500", 5121, "366.21040000", "578679.78338800", "0"], [1745257380000, "1580.65000000", "1580.86000000", "1579.38000000", "1580.01000000", "455.26650000", 1745257439999, "719488.93590000", 4015, "235.63630000", "372394.57784500", "0"], [1745257440000, "1580.00000000", "1581.59000000", "1580.00000000", "1580.33000000", "232.73540000", 1745257499999, "367898.35314000", 2578, "151.41590000", "239338.16097900", "0"], [1745257500000, "1580.33000000", "1581.87000000", "1580.01000000", "1580.09000000", "293.35160000", 1745257559999, "463704.35172500", 4613, "214.86660000", "339604.48603100", "0"], [1745257560000, "1580.08000000", "1581.58000000", "1579.48000000", "1581.58000000", "199.98080000", 1745257619999, "316043.25224200", 3822, "127.19000000", "201019.93122400", "0"], [1745257620000, "1581.58000000", "1582.33000000", "1580.88000000", "1582.02000000", "304.85930000", 1745257679999, "482244.62964400", 3288, "160.19080000", "253385.78015700", "0"], [1745257680000, "1582.01000000", "1583.37000000", "1581.21000000", "1583.37000000", "142.44450000", 1745257739999, "225362.11961200", 3314, "100.14510000", "158437.68695200", "0"], [1745257740000, "1583.37000000", "1583.49000000", "1581.60000000", "1581.86000000", "187.72000000", 1745257799999, "297068.13718300", 2885, "77.82760000", "123152.77066200", "0"], [1745257800000, "1581.85000000", "1582.99000000", "1580.71000000", "1582.77000000", "307.35260000", 1745257859999, "486099.43130600", 4024, "111.54790000", "176412.45363300", "0"], [1745257860000, "1582.77000000", "1582.77000000", "1580.30000000", "1581.37000000", "503.27280000", 1745257919999, "795684.81960700", 4708, "315.16270000", "498248.29740300", "0"], [1745257920000, "1581.37000000", "1581.37000000", "1580.20000000", "1580.73000000", "132.80450000", 1745257979999, "209940.83010500", 2686, "84.86540000", "134152.14886100", "0"], [1745257980000, "1580.73000000", "1580.73000000", "1578.51000000", "1580.21000000", "1110.36710000", 1745258039999, "1753939.93664200", 3733, "725.42400000", "1145910.01206900", "0"], [1745258040000, "1580.20000000", "1581.46000000", "1580.20000000", "1580.57000000", "285.49360000", 1745258099999, "451277.19276600", 2195, "205.73490000", "325183.21867100", "0"], [1745258100000, "1580.56000000", "1580.57000000", "1579.14000000", "1580.01000000", "231.48190000", 1745258159999, "365708.36606200", 2537, "143.45880000", "226633.07115600", "0"], [1745258160000, "1580.02000000", "1580.08000000", "1574.59000000", "1575.12000000", "1414.19570000", 1745258219999, "2230366.06720400", 7285, "465.93440000", "734807.16813700", "0"], [1745258220000, "1575.13000000", "1576.14000000", "1574.38000000", "1574.49000000", "1223.40920000", 1745258279999, "1927322.93569400", 6554, "426.71360000", "672204.06466200", "0"], [1745258280000, "1574.49000000", "1577.42000000", "1573.49000000", "1577.10000000", "682.42190000", 1745258339999, "1075276.26972000", 5081, "306.20950000", "482484.24415200", "0"], [1745258340000, "1577.10000000", "1578.42000000", "1576.14000000", "1578.42000000", "448.88200000", 1745258399999, "708203.45987900", 4911, "330.87590000", "522039.52886900", "0"], [1745258400000, "1578.43000000", "1578.57000000", "1574.86000000", "1574.91000000", "840.24860000", 1745258459999, "1324499.25608100", 6788, "445.99230000", "702961.83876800", "0"], [1745258460000, "1574.91000000", "1577.38000000", "1574.50000000", "1576.80000000", "353.09330000", 1745258519999, "556264.34778500", 4296, "178.68350000", "281490.99160000", "0"], [1745258520000, "1576.79000000", "1576.79000000", "1573.80000000", "1576.01000000", "861.93950000", 1745258579999, "1357463.61668900", 6549, "419.17790000", "660159.75870200", "0"], [1745258580000, "1576.01000000", "1576.71000000", "1573.28000000", "1576.71000000", "968.87980000", 1745258639999, "1525926.59095300", 6093, "384.79730000", "606048.02085400", "0"], [1745258640000, "1576.70000000", "1579.05000000", "1575.33000000", "1575.33000000", "573.32330000", 1745258699999, "904356.41844500", 4983, "185.39060000", "292394.23881300", "0"], [1745258700000, "1575.34000000", "1576.54000000", "1572.40000000", "1574.30000000", "890.84830000", 1745258759999, "1402386.09615800", 5755, "310.74130000", "489292.94519100", "0"], [1745258760000, "1574.29000000", "1577.79000000", "1573.75000000", "1577.70000000", "352.61190000", 1745258819999, "555717.41756300", 5157, "253.71550000", "399840.12213800", "0"], [1745258820000, "1577.69000000", "1578.50000000", "1576.60000000", "1576.80000000", "360.69450000", 1745258879999, "569104.92543500", 5467, "215.46880000", "339990.34648200", "0"], [1745258880000, "1576.79000000", "1576.90000000", "1575.70000000", "1576.89000000", "214.88640000", 1745258939999, "338716.06008600", 2781, "72.91130000", "114922.87426000", "0"], [1745258940000, "1576.90000000", "1577.14000000", "1574.60000000", "1574.80000000", "340.48050000", 1745258999999, "536523.53846100", 4300, "97.71200000", "153974.68656200", "0"], [1745259000000, "1574.79000000", "1575.60000000", "1572.45000000", "1574.50000000", "660.87040000", 1745259059999, "1040030.14359300", 4993, "353.96910000", "556998.14748300", "0"], [1745259060000, "1574.49000000", "1576.41000000", "1573.70000000", "1575.83000000", "443.09010000", 1745259119999, "697799.85285500", 4144, "291.97700000", "459876.46680900", "0"], [1745259120000, "1575.83000000", "1576.98000000", "1575.14000000", "1576.89000000", "312.01350000", 1745259179999, "491775.48253300", 3665, "205.54300000", "323964.39433800", "0"], [1745259180000, "1576.88000000", "1577.94000000", "1576.00000000", "1577.11000000", "266.57840000", 1745259239999, "420467.91212500", 2890, "192.46560000", "303580.91311600", "0"], [1745259240000, "1577.11000000", "1577.11000000", "1576.40000000", "1576.59000000", "262.68350000", 1745259299999, "414201.80614600", 2198, "174.02940000", "274403.78796500", "0"], [1745259300000, "1576.58000000", "1576.79000000", "1575.30000000", "1576.41000000", "516.51070000", 1745259359999, "814051.12980300", 3689, "344.81270000", "543447.41114200", "0"], [1745259360000, "1576.40000000", "1578.22000000", "1576.31000000", "1578.22000000", "316.52570000", 1745259419999, "499265.68061800", 5228, "163.39010000", "257694.38176000", "0"], [1745259420000, "1578.22000000", "1579.22000000", "1577.80000000", "1578.60000000", "396.82110000", 1745259479999, "626465.12787100", 3513, "210.93920000", "332996.31103400", "0"], [1745259480000, "1578.59000000", "1578.99000000", "1578.12000000", "1578.90000000", "251.77720000", 1745259539999, "397444.78944600", 2820, "131.56220000", "207673.43789300", "0"], [1745259540000, "1578.90000000", "1578.90000000", "1576.14000000", "1576.14000000", "622.90820000", 1745259599999, "982390.68407900", 3315, "172.03830000", "271345.24347100", "0"], [1745259600000, "1576.14000000", "1576.35000000", "1574.79000000", "1575.03000000", "476.28160000", 1745259659999, "750316.65071700", 3883, "229.20350000", "361057.11317500", "0"], [1745259660000, "1575.03000000", "1576.35000000", "1574.26000000", "1574.51000000", "516.97400000", 1745259719999, "814217.32178700", 3771, "240.59900000", "378936.74550100", "0"], [1745259720000, "1574.50000000", "1574.80000000", "1573.15000000", "1574.80000000", "416.63990000", 1745259779999, "655698.93033400", 4305, "152.65930000", "240236.91470700", "0"], [1745259780000, "1574.80000000", "1575.40000000", "1573.27000000", "1575.20000000", "202.29000000", 1745259839999, "318494.61300100", 4336, "97.61590000", "153682.95324900", "0"], [1745259840000, "1575.20000000", "1575.47000000", "1573.15000000", "1573.15000000", "288.05030000", 1745259899999, "453589.82493200", 2073, "52.17410000", "82163.19188700", "0"], [1745259900000, "1573.16000000", "1573.81000000", "1572.21000000", "1572.21000000", "550.98710000", 1745259959999, "866779.78931800", 3538, "266.43570000", "419154.14823500", "0"], [1745259960000, "1572.21000000", "1573.97000000", "1572.20000000", "1573.73000000", "237.26310000", 1745260019999, "373307.01617700", 2157, "186.49030000", "293411.03716400", "0"], [1745260020000, "1573.74000000", "1574.70000000", "1573.69000000", "1574.70000000", "245.21820000", 1745260079999, "386051.73862200", 2740, "128.78130000", "202727.27068400", "0"], [1745260080000, "1574.70000000", "1574.70000000", "1573.00000000", "1574.08000000", "277.55360000", 1745260139999, "436782.01785100", 3217, "168.24380000", "264747.76268500", "0"], [1745260140000, "1574.08000000", "1574.39000000", "1573.54000000", "1574.39000000", "115.19210000", 1745260199999, "181300.82603900", 1688, "61.64850000", "97023.94048300", "0"], [1745260200000, "1574.40000000", "1575.95000000", "1574.11000000", "1575.01000000", "449.38530000", 1745260259999, "707810.40478800", 3615, "367.31360000", "578531.54323200", "0"], [1745260260000, "1575.01000000", "1575.01000000", "1573.23000000", "1573.71000000", "446.36420000", 1745260319999, "702495.19509100", 4910, "234.88970000", "369642.72121700", "0"], [1745260320000, "1573.71000000", "1573.78000000", "1572.00000000", "1572.00000000", "633.70500000", 1745260379999, "996514.51378000", 4220, "168.05800000", "264312.90402100", "0"], [1745260380000, "1572.00000000", "1572.01000000", "1569.00000000", "1571.39000000", "2744.68950000", 1745260439999, "4309588.35248700", 9045, "548.15350000", "860718.60404800", "0"], [1745260440000, "1571.40000000", "1573.65000000", "1569.61000000", "1573.25000000", "325.32240000", 1745260499999, "511267.61145700", 5020, "263.30940000", "413829.85047300", "0"], [1745260500000, "1573.26000000", "1577.09000000", "1573.26000000", "1577.09000000", "1150.50440000", 1745260559999, "1812247.19538600", 4607, "1009.14260000", "1589525.40910800", "0"], [1745260560000, "1577.08000000", "1577.09000000", "1575.12000000", "1576.16000000", "303.76740000", 1745260619999, "478754.66444700", 3195, "182.10380000", "287000.13327500", "0"], [1745260620000, "1576.16000000", "1576.50000000", "1575.44000000", "1575.80000000", "150.15920000", 1745260679999, "236626.01096400", 2126, "103.69140000", "163399.48267700", "0"], [1745260680000, "1575.80000000", "1577.60000000", "1575.71000000", "1576.73000000", "437.24620000", 1745260739999, "689408.58411500", 2365, "297.99210000", "469760.15617600", "0"], [1745260740000, "1576.73000000", "1577.70000000", "1575.92000000", "1577.70000000", "322.82810000", 1745260799999, "508907.75707100", 3551, "130.31390000", "205448.84219000", "0"], [1745260800000, "1577.70000000", "1578.30000000", "1575.31000000", "1575.31000000", "283.08920000", 1745260859999, "446339.38869900", 2760, "93.80280000", "147892.81937700", "0"], [1745260860000, "1575.31000000", "1575.50000000", "1574.34000000", "1575.13000000", "288.71460000", 1745260919999, "454700.63517700", 3062, "133.85270000", "210798.19635400", "0"], [1745260920000, "1575.12000000", "1575.40000000", "1574.18000000", "1574.40000000", "154.18610000", 1745260979999, "242818.77661100", 2229, "79.56320000", "125290.74178900", "0"], [1745260980000, "1574.39000000", "1574.90000000", "1573.34000000", "1573.35000000", "143.08810000", 1745261039999, "225244.12134300", 2040, "83.38000000", "131242.47717700", "0"], [1745261040000, "1573.35000000", "1574.98000000", "1572.82000000", "1574.98000000", "386.84440000", 1745261099999, "608829.56242600", 2654, "243.36140000", "383013.78657600", "0"], [1745261100000, "1574.97000000", "1575.93000000", "1574.72000000", "1575.25000000", "493.43620000", 1745261159999, "777284.57805100", 3094, "367.69600000", "579214.56485300", "0"], [1745261160000, "1575.25000000", "1575.68000000", "1574.54000000", "1574.57000000", "203.81410000", 1745261219999, "321013.67912200", 1859, "96.30550000", "151689.59513100", "0"], [1745261220000, "1574.56000000", "1574.74000000", "1572.83000000", "1573.28000000", "337.08020000", 1745261279999, "530455.53838000", 4707, "131.20270000", "206433.02267800", "0"], [1745261280000, "1573.28000000", "1573.46000000", "1572.83000000", "1572.91000000", "112.74050000", 1745261339999, "177341.84669200", 2212, "79.07540000", "124379.62204000", "0"], [1745261340000, "1572.90000000", "1573.73000000", "1572.11000000", "1573.72000000", "190.31710000", 1745261399999, "299332.17278600", 3743, "110.93730000", "174489.64811800", "0"], [1745261400000, "1573.73000000", "1573.88000000", "1572.50000000", "1573.04000000", "405.50380000", 1745261459999, "637973.36171800", 2985, "140.87910000", "221603.99980800", "0"], [1745261460000, "1573.03000000", "1573.87000000", "1572.71000000", "1573.41000000", "165.42160000", 1745261519999, "260235.06294700", 2428, "133.14570000", "209451.89394800", "0"], [1745261520000, "1573.41000000", "1573.55000000", "1571.70000000", "1571.91000000", "407.39170000", 1745261579999, "640635.81179500", 4148, "145.66990000", "229039.23680000", "0"], [1745261580000, "1571.91000000", "1572.54000000", "1571.70000000", "1572.54000000", "163.70600000", 1745261639999, "257359.36198900", 2324, "86.06420000", "135303.46454900", "0"], [1745261640000, "1572.54000000", "1572.67000000", "1571.71000000", "1571.87000000", "126.11040000", 1745261699999, "198258.36755400", 1772, "87.86790000", "138135.12275700", "0"], [1745261700000, "1571.87000000", "1571.87000000", "1570.11000000", "1571.45000000", "334.67990000", 1745261759999, "525783.82916600", 4162, "152.06840000", "238852.20960600", "0"], [1745261760000, "1571.45000000", "1571.50000000", "1570.80000000", "1571.47000000", "156.22400000", 1745261819999, "245436.97451500", 1582, "112.39900000", "176580.43581900", "0"], [1745261820000, "1571.48000000", "1571.78000000", "1570.71000000", "1570.71000000", "217.08900000", 1745261879999, "341092.46133400", 2209, "91.43280000", "143665.74069000", "0"], [1745261880000, "1570.71000000", "1570.90000000", "1569.29000000", "1569.35000000", "855.42330000", 1745261939999, "1343061.74400400", 1897, "134.37900000", "211000.02525400", "0"], [1745261940000, "1569.36000000", "1569.89000000", "1567.28000000", "1567.73000000", "955.84100000", 1745261999999, "1499176.30914000", 4621, "350.56390000", "549807.60591500", "0"], [1745262000000, "1567.73000000", "1569.74000000", "1564.07000000", "1568.31000000", "4896.30820000", 1745262059999, "7668650.22479800", 10794, "1945.57320000", "3047010.22197700", "0"], [1745262060000, "1568.31000000", "1571.22000000", "1568.05000000", "1570.35000000", "642.05600000", 1745262119999, "1008107.20116100", 4809, "428.57620000", "672868.44691800", "0"], [1745262120000, "1570.34000000", "1570.80000000", "1569.70000000", "1570.62000000", "363.35470000", 1745262179999, "570593.40688100", 3170, "199.35280000", "313054.06808500", "0"], [1745262180000, "1570.63000000", "1571.84000000", "1569.80000000", "1571.21000000", "167.59240000", 1745262239999, "263297.35269700", 2591, "116.52600000", "183068.53714900", "0"], [1745262240000, "1571.20000000", "1571.78000000", "1570.11000000", "1570.11000000", "262.80770000", 1745262299999, "412842.21624500", 1993, "140.27160000", "220344.43484000", "0"], [1745262300000, "1570.11000000", "1573.00000000", "1570.11000000", "1572.52000000", "294.12540000", 1745262359999, "462276.13147700", 2137, "231.04190000", "363082.04699700", "0"], [1745262360000, "1572.51000000", "1574.32000000", "1572.01000000", "1572.31000000", "503.98420000", 1745262419999, "792930.14591600", 3483, "276.98730000", "435777.05381000", "0"], [1745262420000, "1572.31000000", "1572.87000000", "1571.11000000", "1571.63000000", "464.39590000", 1745262479999, "730089.06463800", 2483, "292.12500000", "459303.98243100", "0"], [1745262480000, "1571.63000000", "1572.40000000", "1570.80000000", "1571.41000000", "271.59060000", 1745262539999, "426807.68096900", 3862, "142.53400000", "223988.21602100", "0"], [1745262540000, "1571.42000000", "1573.41000000", "1571.41000000", "1572.61000000", "343.52160000", 1745262599999, "540176.50038200", 2088, "234.65760000", "368986.61339100", "0"], [1745262600000, "1572.60000000", "1573.70000000", "1572.30000000", "1572.80000000", "396.13490000", 1745262659999, "623092.74378300", 2533, "216.85670000", "341091.09187700", "0"], [1745262660000, "1572.80000000", "1573.52000000", "1572.31000000", "1573.51000000", "278.03620000", 1745262719999, "437322.11241200", 1519, "234.77490000", "369268.09828000", "0"], [1745262720000, "1573.52000000", "1574.56000000", "1573.52000000", "1574.00000000", "526.56850000", 1745262779999, "828789.06736200", 2557, "283.51120000", "446225.72264300", "0"], [1745262780000, "1573.99000000", "1574.51000000", "1573.15000000", "1573.61000000", "492.90060000", 1745262839999, "775784.71413100", 2678, "287.78510000", "452917.30256600", "0"], [1745262840000, "1573.60000000", "1575.44000000", "1573.40000000", "1574.89000000", "1113.91680000", 1745262899999, "1753878.92590200", 3516, "874.23050000", "1376433.76556100", "0"], [1745262900000, "1574.89000000", "1576.00000000", "1574.89000000", "1575.50000000", "448.45010000", 1745262959999, "706516.22059900", 3422, "302.69470000", "476865.19595600", "0"], [1745262960000, "1575.49000000", "1576.59000000", "1575.30000000", "1575.31000000", "349.30500000", 1745263019999, "550476.40650300", 2478, "136.57150000", "215230.96046100", "0"], [1745263020000, "1575.31000000", "1578.16000000", "1575.31000000", "1578.16000000", "3882.43470000", 1745263079999, "6125506.69295600", 4631, "1142.76660000", "1802499.16094100", "0"], [1745263080000, "1578.17000000", "1579.16000000", "1578.01000000", "1578.19000000", "740.70150000", 1745263139999, "1169155.84164000", 3862, "392.04860000", "618833.49370800", "0"], [1745263140000, "1578.20000000", "1580.13000000", "1578.00000000", "1579.60000000", "807.41610000", 1745263199999, "1274966.10107800", 3583, "413.72930000", "653275.14709000", "0"], [1745263200000, "1579.61000000", "1580.00000000", "1579.37000000", "1579.85000000", "543.11120000", 1745263259999, "857965.84954500", 2215, "259.07470000", "409259.02027900", "0"], [1745263260000, "1579.85000000", "1580.80000000", "1579.34000000", "1580.70000000", "4311.24180000", 1745263319999, "6811688.68586900", 5690, "3921.91100000", "6196543.02955800", "0"], [1745263320000, "1580.70000000", "1580.98000000", "1578.48000000", "1579.70000000", "521.76220000", 1745263379999, "824113.00496700", 4610, "294.40280000", "464999.55106000", "0"], [1745263380000, "1579.70000000", "1579.70000000", "1577.87000000", "1578.02000000", "2687.71830000", 1745263439999, "4241846.92379500", 2899, "616.46540000", "972916.56300000", "0"], [1745263440000, "1578.02000000", "1579.89000000", "1578.01000000", "1578.73000000", "401.01780000", 1745263499999, "633083.15821800", 2599, "298.11610000", "470600.31928000", "0"], [1745263500000, "1578.73000000", "1578.81000000", "1578.00000000", "1578.05000000", "1776.26260000", 1745263559999, "2803544.40458300", 2274, "311.71440000", "491966.24636500", "0"], [1745263560000, "1578.05000000", "1579.65000000", "1577.41000000", "1577.87000000", "2242.51530000", 1745263619999, "3539401.55672600", 3488, "571.18750000", "901535.64007300", "0"], [1745263620000, "1577.88000000", "1578.15000000", "1577.55000000", "1578.15000000", "241.74610000", 1745263679999, "381428.52813500", 1563, "134.45700000", "212149.81663400", "0"], [1745263680000, "1578.14000000", "1578.15000000", "1577.81000000", "1577.97000000", "201.53590000", 1745263739999, "318014.38006800", 946, "130.76700000", "206335.92147900", "0"], [1745263740000, "1577.96000000", "1579.15000000", "1577.96000000", "1579.15000000", "265.86850000", 1745263799999, "419690.51477400", 1288, "162.04930000", "255773.88981800", "0"], [1745263800000, "1579.15000000", "1579.77000000", "1578.30000000", "1578.31000000", "472.85180000", 1745263859999, "746583.26688900", 3093, "166.18460000", "262405.76076000", "0"], [1745263860000, "1578.31000000", "1578.90000000", "1577.13000000", "1578.77000000", "760.26550000", 1745263919999, "1199503.40615300", 2385, "212.22490000", "334841.87874800", "0"], [1745263920000, "1578.77000000", "1578.78000000", "1576.71000000", "1577.52000000", "521.28590000", 1745263979999, "822344.96775300", 3153, "133.25500000", "210198.24606100", "0"], [1745263980000, "1577.53000000", "1578.98000000", "1577.03000000", "1578.98000000", "392.56990000", 1745264039999, "619529.08943800", 2703, "283.08910000", "446789.82588400", "0"], [1745264040000, "1578.97000000", "1579.72000000", "1576.60000000", "1579.72000000", "2530.25240000", 1745264099999, "3993409.62035300", 3514, "1088.46830000", "1717709.47315700", "0"], [1745264100000, "1579.72000000", "1581.08000000", "1579.26000000", "1581.07000000", "449.81170000", 1745264159999, "710786.24708400", 3483, "265.66840000", "419814.80676300", "0"], [1745264160000, "1581.08000000", "1581.08000000", "1579.26000000", "1580.44000000", "522.96210000", 1745264219999, "826354.90473900", 2490, "276.41590000", "436714.65489100", "0"], [1745264220000, "1580.44000000", "1581.10000000", "1579.15000000", "1579.69000000", "1273.42580000", 1745264279999, "2012217.67887800", 3439, "302.44590000", "477930.28089900", "0"], [1745264280000, "1579.69000000", "1580.91000000", "1579.01000000", "1579.06000000", "465.23310000", 1745264339999, "734957.67646600", 2740, "168.73100000", "266565.81182800", "0"], [1745264340000, "1579.04000000", "1580.60000000", "1578.28000000", "1578.59000000", "555.56960000", 1745264399999, "877453.58680000", 2531, "245.20830000", "387222.14795400", "0"], [1745264400000, "1578.59000000", "1579.15000000", "1578.00000000", "1578.00000000", "318.60600000", 1745264459999, "502974.00116500", 2697, "123.28070000", "194618.48220800", "0"], [1745264460000, "1578.01000000", "1578.60000000", "1576.21000000", "1576.30000000", "255.10600000", 1745264519999, "402371.10507700", 2187, "59.32890000", "93595.75691400", "0"], [1745264520000, "1576.30000000", "1577.90000000", "1576.03000000", "1576.70000000", "743.86830000", 1745264579999, "1172951.30429200", 4136, "409.64760000", "645928.44569900", "0"], [1745264580000, "1576.69000000", "1576.69000000", "1575.77000000", "1576.39000000", "550.94680000", 1745264639999, "868467.90814900", 2287, "238.71760000", "376270.16447200", "0"], [1745264640000, "1576.39000000", "1576.82000000", "1575.84000000", "1575.84000000", "459.20890000", 1745264699999, "723906.44210000", 1619, "201.30770000", "317377.60370800", "0"], [1745264700000, "1575.83000000", "1577.00000000", "1575.83000000", "1575.89000000", "330.57400000", 1745264759999, "521100.55570100", 2233, "235.49730000", "371231.67137800", "0"], [1745264760000, "1575.89000000", "1576.70000000", "1573.70000000", "1573.71000000", "859.59560000", 1745264819999, "1354086.04321400", 4195, "356.78680000", "562116.96572400", "0"], [1745264820000, "1573.71000000", "1574.30000000", "1573.04000000", "1573.99000000", "287.82690000", 1745264879999, "452905.30801200", 2697, "178.57520000", "280999.57003600", "0"], [1745264880000, "1573.99000000", "1575.39000000", "1573.99000000", "1573.99000000", "276.72550000", 1745264939999, "435791.64817100", 2171, "164.79600000", "259523.62622200", "0"], [1745264940000, "1573.99000000", "1575.05000000", "1573.98000000", "1575.04000000", "350.33230000", 1745264999999, "551653.05376300", 2396, "162.50670000", "255876.19008400", "0"], [1745265000000, "1575.04000000", "1576.50000000", "1573.99000000", "1576.48000000", "482.84650000", 1745265059999, "760462.38772800", 3287, "243.22920000", "383097.10951500", "0"], [1745265060000, "1576.47000000", "1576.47000000", "1574.27000000", "1574.41000000", "603.23850000", 1745265119999, "950363.98005000", 3230, "248.59670000", "391629.11167400", "0"], [1745265120000, "1574.42000000", "1575.07000000", "1573.51000000", "1573.65000000", "299.28900000", 1745265179999, "471214.12692200", 2016, "167.93810000", "264430.34832700", "0"], [1745265180000, "1573.65000000", "1575.79000000", "1573.64000000", "1575.66000000", "510.93060000", 1745265239999, "804679.72829100", 2814, "381.90110000", "601416.19426400", "0"], [1745265240000, "1575.67000000", "1576.52000000", "1574.80000000", "1576.52000000", "397.71740000", 1745265299999, "626622.58000400", 2571, "240.70170000", "379241.92341600", "0"], [1745265300000, "1576.52000000", "1577.70000000", "1576.52000000", "1577.69000000", "492.91180000", 1745265359999, "777365.71091500", 2090, "292.95950000", "462014.63192100", "0"], [1745265360000, "1577.69000000", "1578.06000000", "1577.12000000", "1577.78000000", "339.80010000", 1745265419999, "536040.15828700", 1728, "185.91560000", "293284.98060400", "0"], [1745265420000, "1577.78000000", "1578.10000000", "1576.21000000", "1576.21000000", "383.57700000", 1745265479999, "605009.96781900", 2254, "127.85430000", "201683.84451200", "0"], [1745265480000, "1576.20000000", "1576.62000000", "1574.30000000", "1574.69000000", "662.22810000", 1745265539999, "1043159.06129600", 3883, "229.48740000", "361436.04635300", "0"], [1745265540000, "1574.70000000", "1575.09000000", "1573.05000000", "1573.70000000", "818.59120000", 1745265599999, "1288349.94778800", 5346, "529.08330000", "832664.42968900", "0"], [1745265600000, "1573.70000000", "1575.90000000", "1573.50000000", "1574.61000000", "592.22300000", 1745265659999, "932318.78819100", 4797, "346.82340000", "545954.01618500", "0"], [1745265660000, "1574.61000000", "1575.92000000", "1573.85000000", "1574.15000000", "422.25780000", 1745265719999, "664972.74086400", 4093, "182.50680000", "287406.13677800", "0"], [1745265720000, "1574.14000000", "1576.50000000", "1573.96000000", "1576.00000000", "155.85460000", 1745265779999, "245495.15698100", 2556, "101.09760000", "159258.52622300", "0"], [1745265780000, "1575.99000000", "1575.99000000", "1573.49000000", "1574.13000000", "332.42810000", 1745265839999, "523343.01727800", 2517, "138.82710000", "218512.88449900", "0"], [1745265840000, "1574.12000000", "1574.40000000", "1573.39000000", "1574.20000000", "118.34020000", 1745265899999, "186257.76667900", 1496, "57.50400000", "90500.83756300", "0"], [1745265900000, "1574.19000000", "1574.29000000", "1573.80000000", "1573.81000000", "44.20130000", 1745265959999, "69578.81658000", 962, "23.16770000", "36469.26482300", "0"], [1745265960000, "1573.80000000", "1576.36000000", "1573.11000000", "1576.21000000", "518.19420000", 1745266019999, "816034.01594300", 3033, "391.49010000", "616519.97509100", "0"], [1745266020000, "1576.21000000", "1576.99000000", "1575.60000000", "1576.99000000", "166.25450000", 1745266079999, "262087.26147200", 2023, "133.24030000", "210044.15917100", "0"], [1745266080000, "1576.99000000", "1577.31000000", "1576.20000000", "1576.20000000", "159.91390000", 1745266139999, "252165.43284000", 1520, "51.77440000", "81641.57475400", "0"], [1745266140000, "1576.21000000", "1576.21000000", "1575.30000000", "1575.61000000", "72.27160000", 1745266199999, "113879.83345100", 1314, "40.15810000", "63274.77854200", "0"], [1745266200000, "1575.61000000", "1575.92000000", "1575.13000000", "1575.13000000", "150.58320000", 1745266259999, "237265.46327400", 1633, "108.59010000", "171101.93516600", "0"], [1745266260000, "1575.12000000", "1575.90000000", "1575.12000000", "1575.90000000", "95.83280000", 1745266319999, "150978.42953100", 940, "74.41920000", "117243.78157100", "0"], [1745266320000, "1575.90000000", "1576.50000000", "1575.89000000", "1576.01000000", "147.12770000", 1745266379999, "231885.41707800", 786, "126.72240000", "199720.52326300", "0"], [1745266380000, "1576.02000000", "1576.25000000", "1575.00000000", "1575.01000000", "765.89290000", 1745266439999, "1206928.81374000", 993, "149.86540000", "236154.36839900", "0"], [1745266440000, "1575.00000000", "1575.02000000", "1574.65000000", "1574.95000000", "181.93130000", 1745266499999, "286522.49543300", 875, "107.79760000", "169763.92167600", "0"], [1745266500000, "1574.94000000", "1575.59000000", "1574.21000000", "1574.21000000", "302.07030000", 1745266559999, "475733.10670000", 1866, "123.68560000", "194795.17499200", "0"], [1745266560000, "1574.20000000", "1575.20000000", "1574.20000000", "1575.19000000", "227.98950000", 1745266619999, "359036.98832400", 834, "114.80840000", "180798.44536500", "0"], [1745266620000, "1575.19000000", "1575.60000000", "1574.91000000", "1575.60000000", "272.23770000", 1745266679999, "428831.56343100", 831, "157.41350000", "247947.28335400", "0"], [1745266680000, "1575.60000000", "1576.50000000", "1575.00000000", "1575.00000000", "325.00030000", 1745266739999, "512151.42959500", 1751, "106.62560000", "168025.64548600", "0"], [1745266740000, "1575.00000000", "1575.22000000", "1574.48000000", "1574.49000000", "326.78450000", 1745266799999, "514646.53942400", 1142, "142.44950000", "224354.38127900", "0"], [1745266800000, "1574.49000000", "1574.73000000", "1574.13000000", "1574.20000000", "236.91950000", 1745266859999, "373017.06824600", 915, "88.07400000", "138668.74472100", "0"], [1745266860000, "1574.19000000", "1575.06000000", "1574.19000000", "1574.55000000", "338.48820000", 1745266919999, "533012.32947600", 963, "203.18040000", "319933.93168000", "0"], [1745266920000, "1574.54000000", "1575.00000000", "1573.81000000", "1574.63000000", "311.66010000", 1745266979999, "490691.00829000", 1808, "145.02220000", "228314.66363700", "0"], [1745266980000, "1574.64000000", "1574.64000000", "1573.28000000", "1573.40000000", "482.39140000", 1745267039999, "759086.86755300", 1418, "237.21330000", "373273.01006500", "0"], [1745267040000, "1573.40000000", "1573.40000000", "1572.63000000", "1572.64000000", "614.36160000", 1745267099999, "966360.47487500", 1600, "137.49850000", "216256.03036100", "0"], [1745267100000, "1572.64000000", "1573.55000000", "1572.63000000", "1573.10000000", "379.43120000", 1745267159999, "596915.24340600", 1013, "243.17610000", "382552.94839600", "0"], [1745267160000, "1573.09000000", "1573.29000000", "1572.71000000", "1573.07000000", "215.79240000", 1745267219999, "339437.55737400", 1121, "86.13190000", "135483.48278600", "0"], [1745267220000, "1573.07000000", "1573.20000000", "1572.55000000", "1573.20000000", "257.29290000", 1745267279999, "404686.78292300", 931, "142.06930000", "223454.51016300", "0"], [1745267280000, "1573.20000000", "1573.51000000", "1572.71000000", "1572.96000000", "194.89910000", 1745267339999, "306595.07774900", 981, "52.64250000", "82801.87697900", "0"], [1745267340000, "1572.96000000", "1573.19000000", "1572.95000000", "1573.10000000", "209.20300000", 1745267399999, "329094.67433600", 402, "83.75070000", "131746.69559600", "0"], [1745267400000, "1573.11000000", "1574.87000000", "1572.74000000", "1574.87000000", "217.78630000", 1745267459999, "342698.21407200", 1973, "139.06370000", "218833.91200400", "0"], [1745267460000, "1574.87000000", "1576.00000000", "1574.87000000", "1575.28000000", "174.97610000", 1745267519999, "275681.38091700", 1785, "110.96050000", "174804.70056000", "0"], [1745267520000, "1575.28000000", "1575.69000000", "1573.16000000", "1573.29000000", "392.24840000", 1745267579999, "617589.18185900", 1722, "120.41450000", "189594.56853600", "0"], [1745267580000, "1573.28000000", "1573.28000000", "1571.35000000", "1572.69000000", "594.66860000", 1745267639999, "934894.89537300", 2163, "209.79590000", "329832.90821300", "0"], [1745267640000, "1572.70000000", "1572.90000000", "1572.10000000", "1572.80000000", "67.67490000", 1745267699999, "106428.33195100", 959, "19.27110000", "30305.02287700", "0"], [1745267700000, "1572.80000000", "1573.76000000", "1572.80000000", "1573.33000000", "129.98990000", 1745267759999, "204507.83676300", 957, "91.89910000", "144568.46752400", "0"], [1745267760000, "1573.33000000", "1574.90000000", "1573.26000000", "1574.89000000", "101.55720000", 1745267819999, "159845.40901500", 1076, "87.85630000", "138281.00486600", "0"], [1745267820000, "1574.89000000", "1574.90000000", "1574.23000000", "1574.24000000", "160.15940000", 1745267879999, "252174.55048600", 962, "93.50100000", "147214.14041100", "0"], [1745267880000, "1574.23000000", "1574.23000000", "1573.20000000", "1573.46000000", "112.43250000", 1745267939999, "176918.51859200", 1288, "45.34490000", "71344.32329600", "0"], [1745267940000, "1573.45000000", "1573.54000000", "1573.30000000", "1573.32000000", "40.08160000", 1745267999999, "63063.95106400", 437, "14.37470000", "22617.56099200", "0"], [1745268000000, "1573.31000000", "1574.00000000", "1573.19000000", "1574.00000000", "251.60720000", 1745268059999, "395898.92956800", 1030, "113.57040000", "178697.82493000", "0"], [1745268060000, "1573.99000000", "1574.71000000", "1573.99000000", "1574.62000000", "229.51560000", 1745268119999, "361362.75562900", 1161, "102.38620000", "161186.37873900", "0"], [1745268120000, "1574.61000000", "1574.62000000", "1574.23000000", "1574.56000000", "216.92710000", 1745268179999, "341535.63459200", 615, "37.16830000", "58516.07624600", "0"], [1745268180000, "1574.56000000", "1575.59000000", "1574.56000000", "1575.59000000", "306.36060000", 1745268239999, "482503.72137700", 1010, "187.28340000", "294984.64789200", "0"], [1745268240000, "1575.58000000", "1575.58000000", "1575.09000000", "1575.10000000", "215.86360000", 1745268299999, "340065.71639500", 851, "20.89450000", "32916.67862600", "0"], [1745268300000, "1575.10000000", "1576.50000000", "1574.22000000", "1576.50000000", "294.92150000", 1745268359999, "464515.89155100", 2390, "197.15870000", "310571.51120100", "0"], [1745268360000, "1576.49000000", "1577.00000000", "1575.79000000", "1576.99000000", "162.81520000", 1745268419999, "256644.62236500", 1717, "71.99980000", "113497.76956900", "0"], [1745268420000, "1577.00000000", "1578.06000000", "1576.99000000", "1577.44000000", "410.79330000", 1745268479999, "648090.52766100", 1467, "310.52320000", "489868.51059500", "0"], [1745268480000, "1577.43000000", "1577.80000000", "1577.10000000", "1577.80000000", "172.94380000", 1745268539999, "272814.75361000", 1186, "118.32460000", "186658.98114300", "0"], [1745268540000, "1577.80000000", "1577.80000000", "1576.22000000", "1576.48000000", "163.72520000", 1745268599999, "258199.87369100", 886, "75.28540000", "118688.12861100", "0"], [1745268600000, "1576.47000000", "1576.69000000", "1573.73000000", "1574.00000000", "722.28450000", 1745268659999, "1137565.08475500", 1810, "145.37970000", "228949.42135800", "0"], [1745268660000, "1573.99000000", "1575.35000000", "1573.25000000", "1575.31000000", "300.09730000", 1745268719999, "472408.70953600", 1810, "159.37790000", "250919.12359400", "0"], [1745268720000, "1575.31000000", "1575.31000000", "1574.52000000", "1574.72000000", "307.26730000", 1745268779999, "483924.74442700", 1442, "216.52450000", "341001.46358000", "0"], [1745268780000, "1574.69000000", "1575.26000000", "1574.68000000", "1575.01000000", "174.38720000", 1745268839999, "274650.11765900", 1146, "112.24740000", "176771.14534500", "0"], [1745268840000, "1575.02000000", "1575.31000000", "1574.85000000", "1575.08000000", "175.04940000", 1745268899999, "275716.97635700", 1029, "95.37210000", "150212.68899700", "0"], [1745268900000, "1575.08000000", "1576.40000000", "1574.85000000", "1575.40000000", "1186.30280000", 1745268959999, "1869232.49587400", 1251, "1117.84150000", "1761387.89337300", "0"], [1745268960000, "1575.40000000", "1576.14000000", "1574.97000000", "1576.14000000", "228.16560000", 1745269019999, "359453.65523600", 1017, "128.13110000", "201867.17597300", "0"], [1745269020000, "1576.13000000", "1576.14000000", "1575.42000000", "1575.91000000", "111.86380000", 1745269079999, "176259.79498900", 947, "57.52940000", "90642.61773300", "0"], [1745269080000, "1575.91000000", "1576.00000000", "1575.47000000", "1575.49000000", "364.79690000", 1745269139999, "574854.51333600", 923, "220.70130000", "347780.49032000", "0"], [1745269140000, "1575.49000000", "1577.80000000", "1575.48000000", "1577.77000000", "141.79480000", 1745269199999, "223583.84988100", 2418, "120.82510000", "190519.86844700", "0"], [1745269200000, "1577.77000000", "1577.77000000", "1576.20000000", "1576.42000000", "92.55810000", 1745269259999, "145942.51778700", 1186, "29.24970000", "46120.44721300", "0"], [1745269260000, "1576.42000000", "1576.42000000", "1575.20000000", "1575.50000000", "98.03430000", 1745269319999, "154468.84723500", 935, "77.39730000", "121947.35102900", "0"], [1745269320000, "1575.50000000", "1575.90000000", "1575.33000000", "1575.54000000", "85.68240000", 1745269379999, "134997.48537500", 886, "69.14890000", "108944.75381500", "0"], [1745269380000, "1575.54000000", "1576.73000000", "1575.33000000", "1576.73000000", "167.49990000", 1745269439999, "263972.32344200", 969, "117.79870000", "185627.73539900", "0"], [1745269440000, "1576.72000000", "1576.72000000", "1576.10000000", "1576.11000000", "144.09470000", 1745269499999, "227141.78379200", 655, "95.95680000", "151250.14199000", "0"], [1745269500000, "1576.10000000", "1576.11000000", "1575.62000000", "1575.82000000", "121.40800000", 1745269559999, "191323.44187700", 994, "92.38220000", "145577.84470000", "0"], [1745269560000, "1575.82000000", "1576.08000000", "1575.49000000", "1575.51000000", "169.68150000", 1745269619999, "267358.19666800", 972, "119.39200000", "188112.54585400", "0"], [1745269620000, "1575.51000000", "1576.08000000", "1575.50000000", "1575.64000000", "71.67900000", 1745269679999, "112960.68742600", 886, "17.56960000", "27684.55441200", "0"], [1745269680000, "1575.63000000", "1575.64000000", "1575.12000000", "1575.60000000", "188.41700000", 1745269739999, "296822.80607900", 943, "102.60650000", "161636.41770600", "0"], [1745269740000, "1575.59000000", "1576.63000000", "1575.44000000", "1576.63000000", "101.99330000", 1745269799999, "160736.40907800", 1155, "66.08200000", "104153.28430500", "0"], [1745269800000, "1576.63000000", "1576.71000000", "1576.62000000", "1576.71000000", "79.49900000", 1745269859999, "125345.55807400", 203, "77.11710000", "121590.04140300", "0"], [1745269860000, "1576.70000000", "1576.92000000", "1576.61000000", "1576.62000000", "209.04350000", 1745269919999, "329604.43136700", 447, "72.49890000", "114309.97585900", "0"], [1745269920000, "1576.61000000", "1577.67000000", "1576.20000000", "1577.66000000", "198.69450000", 1745269979999, "313237.87907200", 1157, "114.74990000", "180904.55345500", "0"], [1745269980000, "1577.67000000", "1578.32000000", "1577.66000000", "1578.11000000", "185.60070000", 1745270039999, "292867.48205500", 1052, "113.39230000", "178918.21544500", "0"], [1745270040000, "1578.11000000", "1578.71000000", "1577.27000000", "1577.28000000", "147.97270000", 1745270099999, "233503.41867200", 1303, "45.87890000", "72397.99771300", "0"], [1745270100000, "1577.28000000", "1578.03000000", "1577.02000000", "1578.03000000", "115.12480000", 1745270159999, "181588.20254800", 913, "97.37370000", "153587.99959500", "0"], [1745270160000, "1578.03000000", "1578.80000000", "1578.02000000", "1578.51000000", "549.66510000", 1745270219999, "867657.45777300", 1869, "370.35980000", "584606.27286400", "0"], [1745270220000, "1578.51000000", "1578.89000000", "1578.20000000", "1578.74000000", "218.17670000", 1745270279999, "344410.56773000", 693, "107.70330000", "170003.01336300", "0"], [1745270280000, "1578.73000000", "1578.74000000", "1576.94000000", "1577.01000000", "307.24300000", 1745270339999, "484766.23739200", 736, "61.10010000", "96410.96356400", "0"], [1745270340000, "1577.01000000", "1577.14000000", "1576.12000000", "1577.14000000", "266.41370000", 1745270399999, "420014.17509600", 1820, "129.65930000", "204423.93438000", "0"], [1745270400000, "1577.13000000", "1577.13000000", "1575.50000000", "1575.51000000", "247.83450000", 1745270459999, "390657.70732100", 1060, "14.29830000", "22535.46689000", "0"], [1745270460000, "1575.51000000", "1575.51000000", "1574.32000000", "1574.32000000", "218.33360000", 1745270519999, "343900.47770500", 532, "34.66010000", "54587.88499900", "0"], [1745270520000, "1574.32000000", "1575.39000000", "1574.00000000", "1575.39000000", "190.67590000", 1745270579999, "300239.35884600", 1445, "149.52780000", "235458.80914200", "0"], [1745270580000, "1575.39000000", "1575.60000000", "1574.80000000", "1575.00000000", "115.53980000", 1745270639999, "182015.39721000", 677, "37.20920000", "58613.22591600", "0"], [1745270640000, "1574.99000000", "1576.10000000", "1574.99000000", "1575.91000000", "146.60000000", 1745270699999, "230978.75193900", 1350, "131.46260000", "207123.55130700", "0"], [1745270700000, "1575.91000000", "1577.14000000", "1575.91000000", "1576.96000000", "94.32450000", 1745270759999, "148687.63438500", 1047, "78.84040000", "124268.31783800", "0"], [1745270760000, "1576.96000000", "1577.19000000", "1576.80000000", "1577.19000000", "30.84110000", 1745270819999, "48637.28032800", 494, "27.37880000", "43177.58363500", "0"], [1745270820000, "1577.19000000", "1577.30000000", "1575.58000000", "1576.15000000", "214.17430000", 1745270879999, "337623.15082500", 1200, "72.78180000", "114712.44466100", "0"], [1745270880000, "1576.15000000", "1576.67000000", "1576.15000000", "1576.67000000", "94.76540000", 1745270939999, "149406.33460800", 811, "72.77950000", "114742.77975800", "0"], [1745270940000, "1576.67000000", "1576.67000000", "1575.50000000", "1575.56000000", "201.27340000", 1745270999999, "317190.80625100", 896, "109.35200000", "172300.99163500", "0"], [1745271000000, "1575.55000000", "1575.56000000", "1572.33000000", "1574.10000000", "467.98740000", 1745271059999, "736336.25549300", 3177, "295.29150000", "464563.83998500", "0"], [1745271060000, "1574.10000000", "1575.77000000", "1574.10000000", "1575.65000000", "207.79430000", 1745271119999, "327352.22204200", 1724, "42.82260000", "67450.11229700", "0"], [1745271120000, "1575.64000000", "1575.65000000", "1574.12000000", "1575.03000000", "254.85270000", 1745271179999, "401284.69218000", 1616, "144.40310000", "227358.81180100", "0"], [1745271180000, "1575.04000000", "1576.40000000", "1575.03000000", "1576.39000000", "149.84460000", 1745271239999, "236092.68785500", 1552, "124.41630000", "196022.89343300", "0"], [1745271240000, "1576.39000000", "1577.10000000", "1575.51000000", "1576.90000000", "157.38670000", 1745271299999, "248116.75308900", 2046, "88.84510000", "140057.60011400", "0"], [1745271300000, "1576.90000000", "1577.13000000", "1576.90000000", "1577.12000000", "34.29890000", 1745271359999, "54089.90817000", 266, "31.92810000", "50351.02072900", "0"], [1745271360000, "1577.12000000", "1577.88000000", "1577.12000000", "1577.88000000", "73.45980000", 1745271419999, "115885.44279700", 925, "39.87320000", "62894.78035900", "0"], [1745271420000, "1577.87000000", "1577.87000000", "1577.14000000", "1577.29000000", "132.48980000", 1745271479999, "208984.29587400", 691, "50.23320000", "79227.90135800", "0"], [1745271480000, "1577.28000000", "1577.41000000", "1577.14000000", "1577.14000000", "81.12420000", 1745271539999, "127952.76230900", 527, "60.80880000", "95909.37261400", "0"], [1745271540000, "1577.14000000", "1577.81000000", "1577.14000000", "1577.43000000", "55.60100000", 1745271599999, "87711.33835100", 587, "28.17590000", "44444.75875900", "0"], [1745271600000, "1577.42000000", "1577.87000000", "1577.29000000", "1577.87000000", "60.32130000", 1745271659999, "95160.46859700", 453, "40.87590000", "64487.09567600", "0"], [1745271660000, "1577.87000000", "1578.16000000", "1577.13000000", "1577.13000000", "208.36320000", 1745271719999, "328739.68963600", 1366, "53.06970000", "83731.32376300", "0"], [1745271720000, "1577.13000000", "1578.14000000", "1577.13000000", "1577.14000000", "287.18670000", 1745271779999, "453074.03236000", 1200, "61.57580000", "97145.08626300", "0"], [1745271780000, "1577.13000000", "1577.79000000", "1576.40000000", "1576.41000000", "485.78970000", 1745271839999, "766020.35362700", 1272, "232.16300000", "366030.67911600", "0"], [1745271840000, "1576.41000000", "1576.42000000", "1575.02000000", "1575.98000000", "249.38800000", 1745271899999, "392969.84553900", 1880, "81.42800000", "128303.05354200", "0"], [1745271900000, "1575.98000000", "1576.58000000", "1575.73000000", "1576.58000000", "83.46230000", 1745271959999, "131543.90528300", 1186, "63.64880000", "100314.29460600", "0"], [1745271960000, "1576.58000000", "1576.59000000", "1576.42000000", "1576.43000000", "44.18730000", 1745272019999, "69660.14280100", 252, "26.20740000", "41314.77983800", "0"], [1745272020000, "1576.42000000", "1577.09000000", "1576.42000000", "1576.89000000", "52.16870000", 1745272079999, "82260.68672800", 882, "26.35720000", "41555.19572000", "0"], [1745272080000, "1576.89000000", "1577.94000000", "1576.89000000", "1577.83000000", "75.39360000", 1745272139999, "118930.47493600", 1087, "50.24840000", "79255.84580200", "0"], [1745272140000, "1577.82000000", "1578.05000000", "1577.70000000", "1578.05000000", "65.67840000", 1745272199999, "103626.97604900", 685, "31.26260000", "49328.54825700", "0"], [1745272200000, "1578.04000000", "1578.35000000", "1578.04000000", "1578.35000000", "31.19570000", 1745272259999, "49233.91906800", 718, "27.83950000", "43937.34815300", "0"], [1745272260000, "1578.35000000", "1578.59000000", "1577.76000000", "1578.46000000", "170.45090000", 1745272319999, "269011.48373800", 1249, "86.71410000", "136839.10498900", "0"], [1745272320000, "1578.45000000", "1579.59000000", "1577.95000000", "1579.59000000", "127.65220000", 1745272379999, "201519.34553600", 1753, "92.40640000", "145885.77947100", "0"], [1745272380000, "1579.58000000", "1580.16000000", "1579.58000000", "1579.62000000", "157.54420000", 1745272439999, "248912.55119000", 886, "74.33210000", "117441.45743700", "0"], [1745272440000, "1579.62000000", "1579.62000000", "1578.91000000", "1579.45000000", "157.79490000", 1745272499999, "249187.38243100", 1333, "101.93560000", "160965.42843100", "0"], [1745272500000, "1579.45000000", "1579.45000000", "1579.44000000", "1579.45000000", "18.60110000", 1745272559999, "29379.48644100", 78, "16.50570000", "26069.92786500", "0"], [1745272560000, "1579.44000000", "1579.88000000", "1579.44000000", "1579.88000000", "52.32420000", 1745272619999, "82656.95670200", 563, "41.86870000", "66139.38885200", "0"], [1745272620000, "1579.87000000", "1580.11000000", "1579.23000000", "1579.24000000", "180.82050000", 1745272679999, "285685.94836800", 883, "52.87880000", "83545.17296800", "0"], [1745272680000, "1579.23000000", "1579.66000000", "1578.50000000", "1578.50000000", "145.59830000", 1745272739999, "229938.74990000", 1122, "80.07170000", "126450.72581700", "0"], [1745272740000, "1578.51000000", "1579.05000000", "1578.43000000", "1578.52000000", "68.51390000", 1745272799999, "108157.05816800", 748, "28.18750000", "44494.48980400", "0"], [1745272800000, "1578.51000000", "1578.51000000", "1577.00000000", "1577.59000000", "325.19080000", 1745272859999, "513048.46246600", 2030, "193.22380000", "304835.14159900", "0"], [1745272860000, "1577.59000000", "1577.79000000", "1577.12000000", "1577.32000000", "338.66870000", 1745272919999, "534222.31795700", 1325, "179.46910000", "283081.13466100", "0"], [1745272920000, "1577.31000000", "1577.52000000", "1576.31000000", "1576.46000000", "244.31180000", 1745272979999, "385259.24850700", 2599, "83.97140000", "132401.17197500", "0"], [1745272980000, "1576.46000000", "1576.46000000", "1575.12000000", "1575.20000000", "245.54310000", 1745273039999, "386892.07279000", 1672, "118.40750000", "186564.07858000", "0"], [1745273040000, "1575.19000000", "1575.49000000", "1574.12000000", "1574.20000000", "206.26220000", 1745273099999, "324815.63489200", 1414, "104.92330000", "165220.37755200", "0"], [1745273100000, "1574.19000000", "1574.42000000", "1572.74000000", "1572.75000000", "175.03240000", 1745273159999, "275495.97083000", 1356, "88.14840000", "138751.45038200", "0"], [1745273160000, "1572.75000000", "1574.09000000", "1572.61000000", "1574.09000000", "113.60380000", 1745273219999, "178721.79387600", 1476, "99.61630000", "156715.91610200", "0"], [1745273220000, "1574.10000000", "1575.27000000", "1574.09000000", "1575.11000000", "148.74870000", 1745273279999, "234269.95451200", 1502, "77.77320000", "122481.89450300", "0"], [1745273280000, "1575.10000000", "1575.12000000", "1574.40000000", "1575.12000000", "185.93500000", 1745273339999, "292781.43101200", 1380, "126.30180000", "198883.93236000", "0"], [1745273340000, "1575.12000000", "1575.59000000", "1574.33000000", "1574.59000000", "146.93700000", 1745273399999, "231422.11088400", 1331, "87.96310000", "138525.07025200", "0"], [1745273400000, "1574.59000000", "1575.00000000", "1574.28000000", "1574.28000000", "106.02550000", 1745273459999, "166958.95313300", 854, "36.65460000", "57721.12195700", "0"], [1745273460000, "1574.28000000", "1574.67000000", "1574.27000000", "1574.50000000", "84.00270000", 1745273519999, "132259.77582100", 825, "55.71260000", "87715.14468300", "0"], [1745273520000, "1574.50000000", "1575.50000000", "1574.28000000", "1575.50000000", "123.78160000", 1745273579999, "194912.34623100", 1166, "80.42700000", "126644.86689300", "0"], [1745273580000, "1575.50000000", "1576.00000000", "1575.01000000", "1575.13000000", "178.37210000", 1745273639999, "281053.52146800", 884, "125.22710000", "197317.59885100", "0"], [1745273640000, "1575.13000000", "1575.50000000", "1574.72000000", "1575.50000000", "57.41080000", 1745273699999, "90423.94408500", 831, "40.04720000", "63074.14157700", "0"], [1745273700000, "1575.49000000", "1575.50000000", "1575.18000000", "1575.32000000", "102.25980000", 1745273759999, "161090.29363400", 660, "57.49220000", "90563.02847200", "0"], [1745273760000, "1575.32000000", "1575.32000000", "1574.61000000", "1574.61000000", "48.42380000", 1745273819999, "76261.46720200", 386, "9.75740000", "15367.23781500", "0"], [1745273820000, "1574.60000000", "1574.81000000", "1573.11000000", "1573.12000000", "165.99410000", 1745273879999, "261274.01075900", 1003, "50.78290000", "79934.09238800", "0"], [1745273880000, "1573.12000000", "1573.12000000", "1571.52000000", "1571.77000000", "1432.44820000", 1745273939999, "2252294.06865500", 1790, "136.82100000", "215158.01437500", "0"], [1745273940000, "1571.77000000", "1572.50000000", "1571.51000000", "1572.22000000", "118.25670000", 1745273999999, "185879.27143400", 1027, "90.54770000", "142317.97721100", "0"], [1745274000000, "1572.22000000", "1572.70000000", "1572.21000000", "1572.56000000", "119.72540000", 1745274059999, "188274.70665100", 608, "80.14250000", "126023.81192000", "0"], [1745274060000, "1572.57000000", "1573.17000000", "1572.56000000", "1573.17000000", "116.31310000", 1745274119999, "182936.05891300", 582, "82.25920000", "129376.54087300", "0"], [1745274120000, "1573.17000000", "1575.59000000", "1573.16000000", "1574.44000000", "1534.43980000", 1745274179999, "2416282.10848300", 1620, "1407.62080000", "2216620.92195700", "0"], [1745274180000, "1574.45000000", "1574.59000000", "1573.74000000", "1573.75000000", "132.52200000", 1745274239999, "208624.04917800", 766, "33.22020000", "52292.16731000", "0"], [1745274240000, "1573.75000000", "1574.61000000", "1573.74000000", "1574.58000000", "82.46980000", 1745274299999, "129810.72860800", 1032, "62.65000000", "98609.67488600", "0"], [1745274300000, "1574.58000000", "1574.58000000", "1573.85000000", "1574.21000000", "33.06150000", 1745274359999, "52043.79349900", 712, "16.53910000", "26033.41426400", "0"], [1745274360000, "1574.21000000", "1574.37000000", "1573.81000000", "1574.12000000", "57.09090000", 1745274419999, "89871.41561700", 975, "37.68130000", "59316.82377500", "0"], [1745274420000, "1574.12000000", "1574.69000000", "1574.12000000", "1574.49000000", "32.21500000", 1745274479999, "50720.84984700", 521, "23.86060000", "37565.87916400", "0"], [1745274480000, "1574.49000000", "1574.92000000", "1574.49000000", "1574.81000000", "53.51280000", 1745274539999, "84271.09439400", 446, "33.32230000", "52473.93864200", "0"], [1745274540000, "1574.81000000", "1574.81000000", "1574.20000000", "1574.70000000", "153.51350000", 1745274599999, "241720.09821700", 699, "53.18530000", "83733.22448000", "0"], [1745274600000, "1574.70000000", "1575.47000000", "1574.69000000", "1575.30000000", "65.16320000", 1745274659999, "102641.29789400", 816, "48.21280000", "75939.11312300", "0"], [1745274660000, "1575.30000000", "1576.40000000", "1575.30000000", "1576.33000000", "141.97050000", 1745274719999, "223752.03411200", 858, "110.67590000", "174431.30894000", "0"], [1745274720000, "1576.33000000", "1576.49000000", "1575.70000000", "1576.14000000", "90.56520000", 1745274779999, "142744.89420000", 834, "52.22990000", "82319.48676500", "0"], [1745274780000, "1576.13000000", "1577.00000000", "1576.13000000", "1577.00000000", "142.48640000", 1745274839999, "224618.85129000", 934, "81.54830000", "128548.31188800", "0"], [1745274840000, "1577.00000000", "1577.37000000", "1576.50000000", "1577.20000000", "91.45750000", 1745274899999, "144222.76425300", 817, "63.89030000", "100745.20979700", "0"], [1745274900000, "1577.21000000", "1577.73000000", "1577.01000000", "1577.73000000", "84.56670000", 1745274959999, "133381.11218300", 994, "65.81920000", "103809.27991900", "0"], [1745274960000, "1577.73000000", "1578.15000000", "1577.36000000", "1577.41000000", "206.32390000", 1745275019999, "325519.53931200", 1157, "97.37970000", "153634.93668000", "0"], [1745275020000, "1577.41000000", "1577.67000000", "1577.20000000", "1577.66000000", "79.55930000", 1745275079999, "125493.11566500", 599, "47.89390000", "75546.73264800", "0"], [1745275080000, "1577.66000000", "1578.08000000", "1577.65000000", "1577.85000000", "98.57010000", 1745275139999, "155525.54121700", 776, "70.36710000", "111022.62106100", "0"], [1745275140000, "1577.85000000", "1577.85000000", "1577.21000000", "1577.21000000", "113.24410000", 1745275199999, "178634.21247900", 618, "68.43030000", "107939.61370800", "0"], [1745275200000, "1577.21000000", "1577.21000000", "1576.50000000", "1576.99000000", "92.28780000", 1745275259999, "145524.81630800", 780, "44.85140000", "70718.34849200", "0"], [1745275260000, "1576.98000000", "1576.99000000", "1576.00000000", "1576.87000000", "368.44610000", 1745275319999, "580836.58647400", 1425, "169.97030000", "267934.25668200", "0"], [1745275320000, "1576.87000000", "1576.93000000", "1576.11000000", "1576.93000000", "253.70550000", 1745275379999, "399964.62434700", 1192, "111.61950000", "175971.32434100", "0"], [1745275380000, "1576.93000000", "1576.93000000", "1576.76000000", "1576.92000000", "88.07030000", 1745275439999, "138870.54831400", 433, "82.58520000", "130221.36735600", "0"], [1745275440000, "1576.91000000", "1576.93000000", "1576.13000000", "1576.62000000", "310.77320000", 1745275499999, "490015.33550300", 939, "81.17510000", "127970.16064700", "0"], [1745275500000, "1576.62000000", "1576.70000000", "1575.99000000", "1576.69000000", "168.91610000", 1745275559999, "266270.17273600", 953, "82.92460000", "130717.31159000", "0"], [1745275560000, "1576.69000000", "1577.09000000", "1576.48000000", "1577.08000000", "123.90640000", 1745275619999, "195380.53408900", 977, "54.39780000", "85781.33795700", "0"], [1745275620000, "1577.08000000", "1577.76000000", "1577.08000000", "1577.62000000", "135.09210000", 1745275679999, "213106.83174100", 595, "100.58570000", "158675.27102700", "0"], [1745275680000, "1577.62000000", "1577.62000000", "1576.83000000", "1576.93000000", "204.46630000", 1745275739999, "322472.14488800", 661, "76.11380000", "120042.98805300", "0"], [1745275740000, "1576.94000000", "1577.14000000", "1576.84000000", "1576.85000000", "60.72530000", 1745275799999, "95761.21418500", 782, "14.57470000", "22983.35539800", "0"], [1745275800000, "1576.84000000", "1577.14000000", "1576.84000000", "1577.02000000", "24.77030000", 1745275859999, "39062.08026600", 482, "13.87710000", "21883.21669300", "0"], [1745275860000, "1577.02000000", "1577.50000000", "1577.01000000", "1577.50000000", "100.75240000", 1745275919999, "158912.19624700", 565, "91.90250000", "144954.83339500", "0"], [1745275920000, "1577.49000000", "1577.50000000", "1577.10000000", "1577.50000000", "64.61700000", 1745275979999, "101926.12305100", 493, "55.93270000", "88227.09450300", "0"], [1745275980000, "1577.49000000", "1577.51000000", "1576.91000000", "1577.11000000", "386.60360000", 1745276039999, "609794.72671500", 962, "327.37030000", "516361.17054500", "0"], [1745276040000, "1577.11000000", "1577.11000000", "1576.22000000", "1576.59000000", "166.10510000", 1745276099999, "261869.68719800", 628, "97.31360000", "153404.63845600", "0"], [1745276100000, "1576.58000000", "1576.81000000", "1576.56000000", "1576.80000000", "141.25200000", 1745276159999, "222707.98345700", 503, "85.94710000", "135508.39910300", "0"], [1745276160000, "1576.80000000", "1577.60000000", "1576.79000000", "1577.60000000", "623.59870000", 1745276219999, "983613.62728300", 842, "313.13890000", "493923.56775100", "0"], [1745276220000, "1577.60000000", "1578.65000000", "1577.58000000", "1578.60000000", "315.94700000", 1745276279999, "498586.99376200", 928, "186.35730000", "294071.48088800", "0"], [1745276280000, "1578.59000000", "1578.80000000", "1578.59000000", "1578.80000000", "68.15210000", 1745276339999, "107591.09019800", 316, "28.91710000", "45651.71044300", "0"], [1745276340000, "1578.79000000", "1578.90000000", "1577.85000000", "1577.85000000", "685.36950000", 1745276399999, "1081904.13144800", 758, "351.28930000", "554561.30134600", "0"], [1745276400000, "1577.85000000", "1577.85000000", "1577.13000000", "1577.69000000", "288.21360000", 1745276459999, "454610.86326900", 649, "195.47550000", "308315.51555800", "0"], [1745276460000, "1577.70000000", "1577.70000000", "1576.13000000", "1576.14000000", "156.24730000", 1745276519999, "246353.54535200", 534, "14.29150000", "22529.32767000", "0"], [1745276520000, "1576.14000000", "1576.14000000", "1575.33000000", "1575.86000000", "194.16450000", 1745276579999, "305945.63482000", 750, "106.31040000", "167493.79057600", "0"], [1745276580000, "1575.86000000", "1575.86000000", "1575.65000000", "1575.69000000", "536.33670000", 1745276639999, "845151.35531100", 495, "85.22490000", "134293.01825500", "0"], [1745276640000, "1575.69000000", "1575.70000000", "1574.07000000", "1574.08000000", "250.06200000", 1745276699999, "393771.59524600", 733, "70.44830000", "110935.11123200", "0"], [1745276700000, "1574.07000000", "1574.31000000", "1573.70000000", "1574.31000000", "323.78100000", 1745276759999, "509639.17048900", 700, "197.04670000", "310148.21309800", "0"], [1745276760000, "1574.30000000", "1574.31000000", "1573.94000000", "1574.14000000", "78.17960000", 1745276819999, "123059.69247400", 307, "51.05370000", "80359.62253200", "0"], [1745276820000, "1574.14000000", "1574.14000000", "1573.11000000", "1573.49000000", "345.50380000", 1745276879999, "543675.68584900", 548, "86.15910000", "135545.25838000", "0"], [1745276880000, "1573.49000000", "1573.49000000", "1572.11000000", "1573.23000000", "334.16290000", 1745276939999, "525563.32488700", 1077, "154.73060000", "243323.99458300", "0"], [1745276940000, "1573.23000000", "1573.40000000", "1572.90000000", "1573.00000000", "341.58100000", 1745276999999, "537363.40537400", 891, "149.71370000", "235510.54728700", "0"], [1745277000000, "1572.99000000", "1574.09000000", "1572.90000000", "1574.09000000", "232.16490000", 1745277059999, "365242.93512100", 695, "215.88240000", "339624.96641800", "0"], [1745277060000, "1574.09000000", "1575.29000000", "1574.09000000", "1575.29000000", "73.04570000", 1745277119999, "115028.06393900", 548, "69.19650000", "108965.26151900", "0"], [1745277120000, "1575.29000000", "1575.30000000", "1574.40000000", "1574.41000000", "178.81080000", 1745277179999, "281593.86331100", 793, "88.97800000", "140113.43493300", "0"], [1745277180000, "1574.41000000", "1575.26000000", "1574.41000000", "1574.73000000", "152.70330000", 1745277239999, "240479.68977100", 716, "89.99150000", "141707.98696100", "0"], [1745277240000, "1574.72000000", "1574.96000000", "1574.38000000", "1574.90000000", "153.82580000", 1745277299999, "242196.91558600", 496, "117.08810000", "184346.47212700", "0"], [1745277300000, "1574.90000000", "1574.98000000", "1574.54000000", "1574.98000000", "54.16480000", 1745277359999, "85295.55610000", 302, "35.28060000", "55556.79508600", "0"], [1745277360000, "1574.97000000", "1575.13000000", "1574.55000000", "1575.13000000", "64.55010000", 1745277419999, "101661.13468800", 407, "26.21060000", "41279.47073200", "0"], [1745277420000, "1575.13000000", "1575.50000000", "1574.80000000", "1575.50000000", "91.55610000", 1745277479999, "144198.46646300", 559, "57.45210000", "90486.10347900", "0"], [1745277480000, "1575.49000000", "1576.14000000", "1574.94000000", "1575.82000000", "194.55180000", 1745277539999, "306550.19361800", 830, "169.39730000", "266910.79524700", "0"], [1745277540000, "1575.82000000", "1576.72000000", "1575.32000000", "1576.22000000", "280.03790000", 1745277599999, "441402.06195700", 780, "199.74730000", "314840.47062100", "0"], [1745277600000, "1576.22000000", "1576.80000000", "1575.91000000", "1576.80000000", "127.43130000", 1745277659999, "200888.66380300", 638, "65.65110000", "103490.74301700", "0"], [1745277660000, "1576.80000000", "1576.80000000", "1576.40000000", "1576.56000000", "67.18420000", 1745277719999, "105916.06017600", 328, "50.05440000", "78908.59427000", "0"], [1745277720000, "1576.55000000", "1576.55000000", "1575.86000000", "1575.86000000", "132.56310000", 1745277779999, "208957.25980000", 520, "83.74660000", "132009.87481700", "0"], [1745277780000, "1575.87000000", "1576.27000000", "1575.86000000", "1576.17000000", "118.32670000", 1745277839999, "186490.35287000", 472, "76.45560000", "120495.35494300", "0"], [1745277840000, "1576.16000000", "1576.68000000", "1576.01000000", "1576.68000000", "89.69410000", 1745277899999, "141401.93629500", 355, "36.04980000", "56826.65969600", "0"], [1745277900000, "1576.68000000", "1577.06000000", "1576.67000000", "1577.03000000", "68.13010000", 1745277959999, "107429.56320500", 272, "44.16250000", "69634.98125600", "0"], [1745277960000, "1577.02000000", "1577.14000000", "1576.90000000", "1576.91000000", "94.28170000", 1745278019999, "148690.12905800", 268, "39.51240000", "62313.37126300", "0"], [1745278020000, "1576.91000000", "1576.91000000", "1576.45000000", "1576.51000000", "472.52530000", 1745278079999, "745021.78801400", 892, "293.20610000", "462293.11404400", "0"], [1745278080000, "1576.50000000", "1577.21000000", "1576.50000000", "1577.21000000", "188.42860000", 1745278139999, "297111.84227100", 590, "181.58090000", "286313.65909100", "0"], [1745278140000, "1577.22000000", "1577.47000000", "1577.10000000", "1577.47000000", "62.51100000", 1745278199999, "98594.96880300", 321, "36.29780000", "57249.58640400", "0"], [1745278200000, "1577.46000000", "1577.80000000", "1577.25000000", "1577.80000000", "86.43990000", 1745278259999, "136355.43886600", 398, "75.05940000", "118401.72281100", "0"], [1745278260000, "1577.80000000", "1577.95000000", "1577.32000000", "1577.52000000", "329.29610000", 1745278319999, "519458.65742400", 764, "184.09020000", "290407.79714800", "0"], [1745278320000, "1577.51000000", "1577.99000000", "1577.45000000", "1577.78000000", "117.04750000", 1745278379999, "184670.70271300", 596, "88.44920000", "139549.00150700", "0"], [1745278380000, "1577.78000000", "1577.96000000", "1576.17000000", "1576.40000000", "206.70860000", 1745278439999, "325991.42991400", 616, "50.31060000", "79326.43685700", "0"], [1745278440000, "1576.39000000", "1576.40000000", "1575.53000000", "1575.70000000", "84.86770000", 1745278499999, "133748.54608500", 675, "27.46310000", "43276.66235800", "0"], [1745278500000, "1575.71000000", "1575.90000000", "1575.00000000", "1575.47000000", "167.77600000", 1745278559999, "264300.33068000", 690, "107.66630000", "169607.60392600", "0"], [1745278560000, "1575.47000000", "1575.53000000", "1575.00000000", "1575.10000000", "96.42770000", 1745278619999, "151904.20567300", 421, "40.13390000", "63226.57104800", "0"], [1745278620000, "1575.10000000", "1575.36000000", "1575.10000000", "1575.23000000", "59.09930000", 1745278679999, "93091.74038500", 246, "54.01840000", "85088.00273700", "0"], [1745278680000, "1575.23000000", "1575.76000000", "1575.23000000", "1575.76000000", "65.75760000", 1745278739999, "103590.10269800", 399, "50.83620000", "80083.25993700", "0"], [1745278740000, "1575.76000000", "1576.00000000", "1575.75000000", "1575.94000000", "185.83630000", 1745278799999, "292849.36332600", 636, "89.83500000", "141563.76004700", "0"], [1745278800000, "1575.94000000", "1575.94000000", "1575.80000000", "1575.81000000", "12.27720000", 1745278859999, "19347.27156000", 201, "6.62690000", "10443.11311800", "0"], [1745278860000, "1575.81000000", "1575.99000000", "1575.00000000", "1575.01000000", "195.80110000", 1745278919999, "308432.17168300", 597, "39.01460000", "61462.95943400", "0"], [1745278920000, "1575.00000000", "1575.86000000", "1575.00000000", "1575.86000000", "265.67890000", 1745278979999, "418477.15557600", 794, "223.41990000", "351909.03646800", "0"], [1745278980000, "1575.85000000", "1575.86000000", "1575.23000000", "1575.24000000", "84.70790000", 1745279039999, "133465.92893500", 306, "37.81870000", "59582.22249900", "0"], [1745279040000, "1575.24000000", "1575.48000000", "1575.00000000", "1575.06000000", "216.57350000", 1745279099999, "341143.24503600", 580, "138.84480000", "218697.48350300", "0"], [1745279100000, "1575.06000000", "1575.66000000", "1573.84000000", "1573.84000000", "574.79870000", 1745279159999, "905167.99673100", 1417, "152.98220000", "240956.20419700", "0"], [1745279160000, "1573.84000000", "1574.56000000", "1573.84000000", "1574.11000000", "307.77170000", 1745279219999, "484500.82266000", 804, "174.73220000", "275071.06374300", "0"], [1745279220000, "1574.11000000", "1574.53000000", "1573.96000000", "1574.13000000", "147.27430000", 1745279279999, "231838.03155100", 855, "83.16020000", "130903.71318700", "0"], [1745279280000, "1574.13000000", "1575.34000000", "1574.13000000", "1575.34000000", "155.87890000", 1745279339999, "245423.52249100", 1109, "134.64640000", "211992.74878500", "0"], [1745279340000, "1575.34000000", "1578.10000000", "1575.34000000", "1578.10000000", "333.00920000", 1745279399999, "525128.89096300", 1400, "290.35630000", "457892.21009800", "0"], [1745279400000, "1578.10000000", "1579.00000000", "1578.00000000", "1579.00000000", "245.32680000", 1745279459999, "387248.41932400", 903, "229.27540000", "361916.76857800", "0"], [1745279460000, "1579.00000000", "1579.00000000", "1578.32000000", "1578.73000000", "122.26340000", 1745279519999, "193017.61234900", 654, "64.34310000", "101570.30477400", "0"], [1745279520000, "1578.73000000", "1579.55000000", "1578.73000000", "1579.55000000", "132.96360000", 1745279579999, "209952.52804600", 730, "111.24890000", "175666.38887000", "0"], [1745279580000, "1579.55000000", "1579.56000000", "1578.81000000", "1579.39000000", "226.59690000", 1745279639999, "357847.71303800", 957, "119.40320000", "188554.65624600", "0"], [1745279640000, "1579.38000000", "1579.39000000", "1578.76000000", "1579.10000000", "278.91030000", 1745279699999, "440419.37908200", 1000, "121.70590000", "192177.99727700", "0"], [1745279700000, "1579.10000000", "1580.11000000", "1579.09000000", "1580.01000000", "2701.76430000", 1745279759999, "4267354.84737600", 885, "2686.52330000", "4243273.84822500", "0"], [1745279760000, "1580.01000000", "1580.75000000", "1579.87000000", "1579.88000000", "238.16030000", 1745279819999, "376352.47433500", 1317, "135.06380000", "213440.08942100", "0"], [1745279820000, "1579.88000000", "1580.23000000", "1579.72000000", "1579.73000000", "99.88390000", 1745279879999, "157807.59803300", 721, "71.89690000", "113587.26555900", "0"], [1745279880000, "1579.74000000", "1580.10000000", "1579.73000000", "1580.00000000", "160.01610000", 1745279939999, "252823.16720700", 474, "144.15900000", "227768.77927600", "0"], [1745279940000, "1580.01000000", "1580.08000000", "1579.56000000", "1579.57000000", "191.10660000", 1745279999999, "301906.37250000", 473, "141.97040000", "224277.36919100", "0"], [1745280000000, "1579.57000000", "1579.57000000", "1579.14000000", "1579.31000000", "260.32260000", 1745280059999, "411154.41550700", 921, "68.98500000", "108947.02787000", "0"], [1745280060000, "1579.31000000", "1579.53000000", "1578.27000000", "1579.04000000", "619.51930000", 1745280119999, "978181.50950900", 1804, "300.87740000", "475055.40397200", "0"], [1745280120000, "1579.04000000", "1580.28000000", "1578.96000000", "1579.10000000", "432.15450000", 1745280179999, "682701.06623300", 1601, "213.46170000", "337229.58772300", "0"], [1745280180000, "1579.09000000", "1579.10000000", "1578.24000000", "1578.25000000", "268.58680000", 1745280239999, "424009.65586100", 1133, "92.50460000", "146029.57878600", "0"], [1745280240000, "1578.25000000", "1578.37000000", "1577.65000000", "1577.65000000", "152.80720000", 1745280299999, "241130.88714800", 1119, "36.86610000", "58173.43257200", "0"], [1745280300000, "1577.65000000", "1577.65000000", "1577.15000000", "1577.31000000", "164.54330000", 1745280359999, "259522.96088100", 654, "117.32490000", "185045.16474400", "0"], [1745280360000, "1577.31000000", "1578.74000000", "1577.30000000", "1578.74000000", "338.60520000", 1745280419999, "534319.37558600", 1139, "299.52880000", "472643.49955500", "0"], [1745280420000, "1578.74000000", "1580.52000000", "1578.74000000", "1580.52000000", "276.14670000", 1745280479999, "436191.70035600", 1157, "210.62870000", "332689.73184500", "0"], [1745280480000, "1580.52000000", "1580.80000000", "1576.19000000", "1576.42000000", "656.25540000", 1745280539999, "1035680.29062000", 3156, "158.70870000", "250400.24454500", "0"], [1745280540000, "1576.42000000", "1577.50000000", "1575.67000000", "1575.80000000", "388.18260000", 1745280599999, "612053.41196800", 2420, "225.27410000", "355198.46091700", "0"], [1745280600000, "1575.79000000", "1576.40000000", "1575.50000000", "1575.79000000", "332.63300000", 1745280659999, "524162.59296000", 1495, "161.00140000", "253697.09279200", "0"], [1745280660000, "1575.78000000", "1575.79000000", "1575.34000000", "1575.65000000", "108.98940000", 1745280719999, "171709.56471500", 695, "67.32580000", "106066.82253000", "0"], [1745280720000, "1575.65000000", "1575.69000000", "1574.13000000", "1574.13000000", "333.50080000", 1745280779999, "525238.39877300", 1313, "30.08460000", "47374.77416500", "0"], [1745280780000, "1574.14000000", "1575.70000000", "1574.13000000", "1575.70000000", "202.86820000", 1745280839999, "319455.62620700", 1437, "142.64110000", "224616.38493700", "0"], [1745280840000, "1575.70000000", "1576.00000000", "1575.30000000", "1575.99000000", "159.03860000", 1745280899999, "250575.85526400", 770, "71.65280000", "112887.33417800", "0"], [1745280900000, "1576.00000000", "1577.27000000", "1575.99000000", "1576.73000000", "197.27000000", 1745280959999, "311020.61055600", 1957, "96.85180000", "152683.18460000", "0"], [1745280960000, "1576.74000000", "1576.96000000", "1576.13000000", "1576.90000000", "103.91540000", 1745281019999, "163816.17734900", 1138, "58.96760000", "92956.82022000", "0"], [1745281020000, "1576.89000000", "1576.89000000", "1575.21000000", "1575.78000000", "301.51380000", 1745281079999, "475160.25718200", 2047, "104.49860000", "164646.44843900", "0"], [1745281080000, "1575.77000000", "1575.90000000", "1575.18000000", "1575.21000000", "155.15880000", 1745281139999, "244450.14133700", 1552, "72.83040000", "114735.28618400", "0"], [1745281140000, "1575.20000000", "1577.56000000", "1575.17000000", "1576.71000000", "226.24090000", 1745281199999, "356689.91773700", 2233, "164.70470000", "259655.05221200", "0"], [1745281200000, "1576.71000000", "1576.79000000", "1576.00000000", "1576.00000000", "198.58410000", 1745281259999, "313060.20288300", 2065, "128.90760000", "203216.12241800", "0"], [1745281260000, "1576.00000000", "1576.00000000", "1574.87000000", "1575.80000000", "174.76250000", 1745281319999, "275325.43577500", 2203, "85.33540000", "134436.68264500", "0"], [1745281320000, "1575.80000000", "1576.39000000", "1575.57000000", "1575.60000000", "260.50350000", 1745281379999, "410511.40258200", 1186, "198.04750000", "312074.96126900", "0"], [1745281380000, "1575.61000000", "1575.61000000", "1573.87000000", "1574.17000000", "703.24200000", 1745281439999, "1107461.16031400", 2512, "362.70810000", "571262.32986900", "0"], [1745281440000, "1574.17000000", "1575.50000000", "1574.16000000", "1574.62000000", "192.73380000", 1745281499999, "303495.87334600", 1717, "119.14290000", "187596.06540100", "0"], [1745281500000, "1574.62000000", "1575.66000000", "1574.40000000", "1575.10000000", "143.35590000", 1745281559999, "225829.00702000", 1189, "66.43760000", "104649.32909700", "0"], [1745281560000, "1575.10000000", "1576.40000000", "1575.09000000", "1575.96000000", "148.24420000", 1745281619999, "233618.39554300", 1385, "107.41490000", "169269.96243400", "0"], [1745281620000, "1575.96000000", "1576.26000000", "1575.55000000", "1576.24000000", "235.53850000", 1745281679999, "371200.34004200", 1078, "177.98490000", "280505.08226400", "0"], [1745281680000, "1576.24000000", "1576.24000000", "1575.51000000", "1575.53000000", "49.57990000", 1745281739999, "78129.00289400", 600, "22.73810000", "35826.87629800", "0"], [1745281740000, "1575.52000000", "1576.10000000", "1575.52000000", "1575.89000000", "244.55870000", 1745281799999, "385412.38349000", 596, "67.12040000", "105759.64182800", "0"], [1745281800000, "1575.89000000", "1575.89000000", "1575.12000000", "1575.37000000", "96.63140000", 1745281859999, "152246.98605800", 1013, "44.18500000", "69610.41842300", "0"], [1745281860000, "1575.36000000", "1575.60000000", "1574.31000000", "1574.94000000", "278.29050000", 1745281919999, "438270.40124600", 1395, "93.59800000", "147403.88925000", "0"], [1745281920000, "1574.94000000", "1574.94000000", "1574.00000000", "1574.16000000", "182.32700000", 1745281979999, "287064.82450000", 1130, "58.45860000", "92036.65485700", "0"], [1745281980000, "1574.15000000", "1574.16000000", "1572.87000000", "1573.35000000", "568.54350000", 1745282039999, "894630.89055200", 2423, "90.80590000", "142869.75138500", "0"], [1745282040000, "1573.35000000", "1573.41000000", "1565.10000000", "1566.32000000", "3722.54170000", 1745282099999, "5838059.28147800", 12206, "1263.71080000", "1980906.97455000", "0"], [1745282100000, "1566.32000000", "1567.34000000", "1554.98000000", "1556.58000000", "3147.00840000", 1745282159999, "4913952.82256100", 9559, "438.58500000", "685974.94151500", "0"], [1745282160000, "1556.58000000", "1556.58000000", "1537.26000000", "1546.20000000", "24266.39740000", 1745282219999, "37548962.27956900", 54227, "10890.92380000", "16848873.63812800", "0"], [1745282220000, "1546.20000000", "1550.96000000", "1544.46000000", "1550.90000000", "8132.88060000", 1745282279999, "12585177.97113900", 16290, "5881.36440000", "9101091.32864000", "0"], [1745282280000, "1550.90000000", "1554.40000000", "1550.89000000", "1554.35000000", "1015.67840000", 1745282339999, "1576809.68200600", 4723, "675.66470000", "1048742.60466500", "0"], [1745282340000, "1554.35000000", "1558.90000000", "1554.35000000", "1558.51000000", "886.42750000", 1745282399999, "1380337.61198900", 5343, "487.47550000", "758927.56561100", "0"], [1745282400000, "1558.42000000", "1559.90000000", "1556.80000000", "1559.89000000", "510.78510000", 1745282459999, "795884.15134000", 3393, "353.01280000", "549957.77281800", "0"], [1745282460000, "1559.90000000", "1561.19000000", "1555.94000000", "1557.89000000", "744.82460000", 1745282519999, "1160599.69186900", 6186, "372.72810000", "580719.64547500", "0"], [1745282520000, "1557.89000000", "1558.17000000", "1556.07000000", "1556.84000000", "529.75710000", 1745282579999, "824863.96280900", 2934, "274.54470000", "427500.10161600", "0"], [1745282580000, "1556.84000000", "1561.57000000", "1556.81000000", "1561.57000000", "371.36060000", 1745282639999, "578669.69966200", 2741, "263.65740000", "410862.03424700", "0"], [1745282640000, "1561.56000000", "1561.70000000", "1560.03000000", "1561.00000000", "691.33470000", 1745282699999, "1078999.38664300", 3976, "431.35420000", "673226.06246500", "0"], [1745282700000, "1561.00000000", "1561.10000000", "1556.04000000", "1556.04000000", "544.14240000", 1745282759999, "848194.39946700", 6330, "301.27850000", "469631.08332300", "0"], [1745282760000, "1556.04000000", "1557.50000000", "1554.30000000", "1557.39000000", "599.97290000", 1745282819999, "933302.67439200", 4649, "297.65720000", "462973.35336600", "0"], [1745282820000, "1557.38000000", "1560.06000000", "1557.10000000", "1559.10000000", "506.99750000", 1745282879999, "790298.51949200", 4531, "242.95190000", "378699.43010500", "0"], [1745282880000, "1559.11000000", "1560.37000000", "1559.04000000", "1560.22000000", "374.40690000", 1745282939999, "583977.81417900", 3441, "220.89130000", "344513.86557600", "0"], [1745282940000, "1560.23000000", "1561.81000000", "1560.23000000", "1561.52000000", "574.17370000", 1745282999999, "896287.21894800", 2978, "327.50740000", "511232.73923300", "0"], [1745283000000, "1561.52000000", "1563.84000000", "1561.40000000", "1563.53000000", "314.44530000", 1745283059999, "491381.02070000", 3800, "194.43670000", "303849.98689400", "0"], [1745283060000, "1563.54000000", "1564.85000000", "1563.23000000", "1564.51000000", "1318.02110000", 1745283119999, "2061736.48070400", 3673, "997.93320000", "1561010.50047900", "0"], [1745283120000, "1564.50000000", "1564.51000000", "1562.20000000", "1562.81000000", "317.41700000", 1745283179999, "496189.51989700", 3110, "153.37120000", "239703.26520900", "0"], [1745283180000, "1562.80000000", "1563.70000000", "1562.60000000", "1563.22000000", "247.78350000", 1745283239999, "387344.36753500", 2243, "96.16730000", "150319.86489100", "0"], [1745283240000, "1563.22000000", "1564.90000000", "1562.90000000", "1564.89000000", "388.65490000", 1745283299999, "607867.48698000", 2611, "158.86640000", "248422.47849300", "0"], [1745283300000, "1564.90000000", "1566.48000000", "1563.87000000", "1564.04000000", "624.59270000", 1745283359999, "977337.35357000", 4659, "326.53950000", "510867.75681600", "0"], [1745283360000, "1564.05000000", "1564.42000000", "1563.24000000", "1563.76000000", "276.13770000", 1745283419999, "431830.41085000", 3056, "129.05440000", "201815.17672300", "0"], [1745283420000, "1563.76000000", "1567.41000000", "1563.76000000", "1566.81000000", "600.42940000", 1745283479999, "940481.70927600", 2937, "379.41590000", "594300.05644400", "0"], [1745283480000, "1566.81000000", "1567.59000000", "1565.74000000", "1565.98000000", "610.93780000", 1745283539999, "957118.43292200", 4101, "249.81830000", "391324.67280100", "0"], [1745283540000, "1565.98000000", "1568.99000000", "1565.74000000", "1568.93000000", "648.28270000", 1745283599999, "1016054.59022100", 3853, "328.80390000", "515373.67940600", "0"], [1745283600000, "1568.92000000", "1568.92000000", "1565.11000000", "1565.39000000", "1083.01690000", 1745283659999, "1696697.77231800", 4119, "518.11480000", "811637.58862300", "0"], [1745283660000, "1565.39000000", "1567.80000000", "1565.00000000", "1567.30000000", "469.75340000", 1745283719999, "735691.67659400", 3544, "231.06650000", "361860.34407200", "0"], [1745283720000, "1567.30000000", "1569.12000000", "1566.56000000", "1569.12000000", "254.00650000", 1745283779999, "398201.05527200", 3148, "150.28250000", "235578.14489000", "0"], [1745283780000, "1569.12000000", "1569.12000000", "1566.58000000", "1567.66000000", "614.87790000", 1745283839999, "964046.66616900", 3227, "216.35610000", "339204.79951300", "0"], [1745283840000, "1567.66000000", "1568.40000000", "1567.38000000", "1567.62000000", "252.53290000", 1745283899999, "395936.60208400", 2444, "66.35600000", "104029.42608600", "0"], [1745283900000, "1567.62000000", "1567.70000000", "1566.08000000", "1567.69000000", "385.49610000", 1745283959999, "603974.71440100", 2929, "179.39710000", "281083.99364200", "0"], [1745283960000, "1567.70000000", "1567.85000000", "1566.72000000", "1566.88000000", "161.73600000", 1745284019999, "253488.63411700", 2534, "98.85440000", "154930.05093900", "0"], [1745284020000, "1566.89000000", "1569.10000000", "1566.89000000", "1568.76000000", "322.95350000", 1745284079999, "506625.77177300", 3297, "141.37810000", "221758.00546400", "0"], [1745284080000, "1568.75000000", "1569.80000000", "1567.64000000", "1569.70000000", "301.56490000", 1745284139999, "473052.71801600", 2430, "128.58840000", "201685.45879100", "0"], [1745284140000, "1569.70000000", "1569.91000000", "1568.44000000", "1569.49000000", "377.59650000", 1745284199999, "592554.53014500", 2561, "177.11960000", "277946.95585100", "0"], [1745284200000, "1569.50000000", "1569.89000000", "1568.33000000", "1568.86000000", "471.09350000", 1745284259999, "739216.47649000", 2894, "158.37150000", "248480.50728700", "0"], [1745284260000, "1568.86000000", "1571.64000000", "1568.10000000", "1570.93000000", "663.76250000", 1745284319999, "1042279.51883400", 3388, "449.63760000", "705963.63833300", "0"], [1745284320000, "1570.94000000", "1571.50000000", "1569.59000000", "1570.67000000", "761.17500000", 1745284379999, "1195482.81199800", 4065, "300.42750000", "471818.41340000", "0"], [1745284380000, "1570.67000000", "1571.72000000", "1570.10000000", "1570.71000000", "420.12520000", 1745284439999, "659989.01143700", 3217, "216.45680000", "340023.44385800", "0"], [1745284440000, "1570.71000000", "1571.60000000", "1570.00000000", "1570.50000000", "527.85200000", 1745284499999, "829119.06335700", 2858, "226.79290000", "356251.08154100", "0"], [1745284500000, "1570.49000000", "1576.01000000", "1570.21000000", "1576.01000000", "2395.69110000", 1745284559999, "3770785.34130400", 7554, "1887.30870000", "2970586.07215200", "0"], [1745284560000, "1576.02000000", "1582.00000000", "1574.55000000", "1575.85000000", "2956.67910000", 1745284619999, "4666901.51017200", 15786, "1663.26420000", "2625509.85058300", "0"], [1745284620000, "1575.86000000", "1577.20000000", "1572.84000000", "1575.91000000", "1097.95060000", 1745284679999, "1728462.36342600", 6970, "487.74040000", "767704.85432000", "0"], [1745284680000, "1575.91000000", "1579.99000000", "1575.80000000", "1578.66000000", "1239.48940000", 1745284739999, "1956442.21862300", 8451, "693.47230000", "1094433.25271300", "0"], [1745284740000, "1578.67000000", "1581.60000000", "1578.50000000", "1579.51000000", "1231.72690000", 1745284799999, "1945840.38009300", 7324, "700.92740000", "1107290.86788400", "0"], [1745284800000, "1579.50000000", "1585.74000000", "1579.50000000", "1585.61000000", "1748.16810000", 1745284859999, "2767766.81918900", 11032, "920.34390000", "1457002.58927500", "0"], [1745284860000, "1585.61000000", "1589.03000000", "1584.34000000", "1588.78000000", "1562.84920000", 1745284919999, "2479845.98677100", 9793, "942.53650000", "1495499.96868600", "0"], [1745284920000, "1588.78000000", "1589.00000000", "1586.66000000", "1586.89000000", "1320.08510000", 1745284979999, "2095927.11307700", 7270, "686.80660000", "1090411.16285000", "0"], [1745284980000, "1586.88000000", "1586.89000000", "1582.40000000", "1582.67000000", "890.93290000", 1745285039999, "1411251.73812900", 5269, "425.75770000", "674334.24546800", "0"], [1745285040000, "1582.68000000", "1584.98000000", "1581.10000000", "1581.94000000", "608.59260000", 1745285099999, "963480.12941700", 3587, "283.61170000", "448937.75051000", "0"], [1745285100000, "1581.97000000", "1583.54000000", "1581.46000000", "1583.54000000", "627.26560000", 1745285159999, "992753.75746500", 3985, "273.31230000", "432532.98493300", "0"], [1745285160000, "1583.56000000", "1583.65000000", "1579.15000000", "1579.94000000", "1297.62510000", 1745285219999, "2050776.18161600", 4321, "803.13890000", "1269069.94856000", "0"], [1745285220000, "1579.95000000", "1581.39000000", "1579.30000000", "1581.16000000", "528.83830000", 1745285279999, "835765.17924800", 3003, "220.24070000", "348037.97604000", "0"], [1745285280000, "1581.16000000", "1581.16000000", "1578.47000000", "1578.55000000", "439.12350000", 1745285339999, "693526.11715200", 3775, "234.75340000", "370712.21707400", "0"], [1745285340000, "1578.55000000", "1579.15000000", "1578.05000000", "1578.06000000", "419.73740000", 1745285399999, "662581.70943600", 2631, "125.96570000", "198836.45737000", "0"], [1745285400000, "1578.05000000", "1579.70000000", "1577.62000000", "1579.36000000", "455.29800000", 1745285459999, "718788.51382400", 4235, "275.58230000", "435027.76572600", "0"], [1745285460000, "1579.36000000", "1583.40000000", "1579.36000000", "1582.51000000", "404.52880000", 1745285519999, "640075.91665700", 4580, "216.23270000", "342094.34366500", "0"], [1745285520000, "1582.50000000", "1586.90000000", "1582.30000000", "1586.76000000", "904.30460000", 1745285579999, "1433050.37702000", 4228, "573.50400000", "908909.79577100", "0"], [1745285580000, "1586.75000000", "1586.76000000", "1583.51000000", "1585.45000000", "842.72260000", 1745285639999, "1336267.64463400", 4172, "547.29720000", "867784.95547100", "0"], [1745285640000, "1585.45000000", "1586.25000000", "1584.40000000", "1585.49000000", "736.05910000", 1745285699999, "1166863.59645200", 3427, "235.16380000", "372774.83834200", "0"], [1745285700000, "1585.50000000", "1585.50000000", "1583.02000000", "1583.20000000", "399.54790000", 1745285759999, "633040.07029600", 3200, "141.88100000", "224767.57278700", "0"], [1745285760000, "1583.21000000", "1585.51000000", "1581.91000000", "1583.82000000", "719.58270000", 1745285819999, "1139521.19379400", 5347, "382.52890000", "605700.40938100", "0"], [1745285820000, "1583.82000000", "1585.10000000", "1583.67000000", "1583.81000000", "196.95230000", 1745285879999, "312036.06342900", 2917, "95.34100000", "151044.16442500", "0"], [1745285880000, "1583.80000000", "1584.00000000", "1582.81000000", "1583.61000000", "419.90970000", 1745285939999, "664843.33107900", 3063, "277.24690000", "438939.01157000", "0"], [1745285940000, "1583.61000000", "1584.50000000", "1581.90000000", "1582.87000000", "771.42060000", 1745285999999, "1221641.02257500", 3262, "216.61990000", "342992.30134400", "0"], [1745286000000, "1582.86000000", "1584.13000000", "1581.71000000", "1581.97000000", "200.76420000", 1745286059999, "317842.50539200", 2687, "56.10980000", "88822.86010800", "0"], [1745286060000, "1581.97000000", "1583.50000000", "1581.80000000", "1583.43000000", "85.85070000", 1745286119999, "135871.63753900", 2164, "58.66610000", "92841.21561600", "0"], [1745286120000, "1583.42000000", "1585.24000000", "1583.42000000", "1585.09000000", "215.67080000", 1745286179999, "341770.59113100", 2009, "158.24870000", "250778.46569500", "0"], [1745286180000, "1585.08000000", "1585.40000000", "1584.12000000", "1584.51000000", "259.03190000", 1745286239999, "410478.31247500", 2160, "137.75870000", "218281.77109200", "0"], [1745286240000, "1584.54000000", "1585.50000000", "1584.27000000", "1585.50000000", "156.49430000", 1745286299999, "248062.23066400", 2184, "60.13340000", "95320.05952600", "0"], [1745286300000, "1585.50000000", "1586.28000000", "1585.10000000", "1586.28000000", "254.54660000", 1745286359999, "403594.03774100", 1597, "166.07700000", "263318.88981200", "0"], [1745286360000, "1586.28000000", "1586.29000000", "1584.05000000", "1584.06000000", "265.03290000", 1745286419999, "420123.53567900", 3372, "67.61340000", "107182.69917100", "0"], [1745286420000, "1584.06000000", "1584.58000000", "1583.17000000", "1584.09000000", "366.80530000", 1745286479999, "580971.26893200", 2756, "270.97330000", "429158.24674200", "0"], [1745286480000, "1584.09000000", "1584.70000000", "1583.35000000", "1584.59000000", "150.58380000", 1745286539999, "238513.29935300", 2624, "102.05680000", "161644.49338700", "0"], [1745286540000, "1584.60000000", "1584.69000000", "1583.31000000", "1584.47000000", "157.01700000", 1745286599999, "248733.01849200", 2146, "89.34150000", "141524.31196100", "0"], [1745286600000, "1584.46000000", "1585.80000000", "1583.80000000", "1585.70000000", "178.51230000", 1745286659999, "282923.38460000", 1804, "123.76730000", "196165.56401300", "0"], [1745286660000, "1585.70000000", "1586.80000000", "1585.48000000", "1586.21000000", "225.54500000", 1745286719999, "357724.13974700", 2119, "145.38240000", "230563.89373200", "0"], [1745286720000, "1586.21000000", "1586.74000000", "1585.40000000", "1586.72000000", "585.43830000", 1745286779999, "928518.89115400", 2882, "478.50210000", "758888.97361100", "0"], [1745286780000, "1586.72000000", "1587.00000000", "1585.50000000", "1585.76000000", "446.66220000", 1745286839999, "708474.53417900", 1772, "128.16870000", "203242.28180800", "0"], [1745286840000, "1585.76000000", "1586.07000000", "1585.52000000", "1585.86000000", "192.19030000", 1745286899999, "304788.30938700", 1283, "72.75150000", "115368.28075900", "0"], [1745286900000, "1585.86000000", "1588.66000000", "1585.85000000", "1588.40000000", "374.44530000", 1745286959999, "594591.75922200", 3121, "230.49640000", "365981.42293200", "0"], [1745286960000, "1588.40000000", "1588.60000000", "1586.53000000", "1587.02000000", "296.63900000", 1745287019999, "471038.16554700", 3317, "94.69020000", "150318.49458400", "0"], [1745287020000, "1587.03000000", "1587.19000000", "1586.49000000", "1586.85000000", "86.78540000", 1745287079999, "137707.53894300", 1498, "53.87850000", "85490.92023400", "0"], [1745287080000, "1586.86000000", "1588.14000000", "1586.62000000", "1587.73000000", "153.47570000", 1745287139999, "243602.23921700", 1430, "98.21040000", "155876.16994100", "0"], [1745287140000, "1587.72000000", "1588.68000000", "1587.52000000", "1587.53000000", "249.68320000", 1745287199999, "396507.18066100", 1811, "110.46010000", "175414.59788000", "0"], [1745287200000, "1587.52000000", "1591.00000000", "1587.33000000", "1590.41000000", "1577.68030000", 1745287259999, "2508268.21000300", 5760, "1074.16010000", "1707498.47302200", "0"], [1745287260000, "1590.40000000", "1593.73000000", "1590.16000000", "1592.96000000", "1085.67660000", 1745287319999, "1728676.75616600", 5742, "808.27920000", "1286785.00534200", "0"], [1745287320000, "1592.97000000", "1593.31000000", "1588.80000000", "1589.00000000", "1435.59930000", 1745287379999, "2284696.15546800", 3818, "344.32110000", "548091.97729900", "0"], [1745287380000, "1589.04000000", "1590.80000000", "1588.32000000", "1588.63000000", "745.41700000", 1745287439999, "1184773.32391000", 3049, "276.12740000", "438840.26133700", "0"], [1745287440000, "1588.64000000", "1590.85000000", "1588.19000000", "1590.79000000", "589.23710000", 1745287499999, "936712.25953200", 3057, "342.30650000", "544238.55237900", "0"], [1745287500000, "1590.79000000", "1591.92000000", "1590.39000000", "1590.39000000", "599.49140000", 1745287559999, "953829.22121800", 2950, "280.35380000", "446046.05202900", "0"], [1745287560000, "1590.39000000", "1592.40000000", "1590.21000000", "1591.60000000", "402.63260000", 1745287619999, "640534.07923000", 3322, "154.63470000", "246025.10283200", "0"], [1745287620000, "1591.61000000", "1592.02000000", "1590.70000000", "1591.51000000", "326.43260000", 1745287679999, "519519.84310400", 2283, "176.82040000", "281373.48036300", "0"], [1745287680000, "1591.50000000", "1591.76000000", "1590.48000000", "1590.60000000", "334.44670000", 1745287739999, "532137.72769200", 1896, "176.52490000", "280859.52406600", "0"], [1745287740000, "1590.60000000", "1590.62000000", "1589.51000000", "1589.94000000", "347.20990000", 1745287799999, "552089.39568200", 1658, "207.07490000", "329240.19565100", "0"], [1745287800000, "1589.94000000", "1589.94000000", "1587.20000000", "1587.32000000", "332.00660000", 1745287859999, "527239.80579000", 2751, "150.09760000", "238329.45189900", "0"], [1745287860000, "1587.33000000", "1587.70000000", "1585.49000000", "1585.81000000", "889.58300000", 1745287919999, "1411367.60187800", 3165, "317.29450000", "503304.74969400", "0"], [1745287920000, "1585.82000000", "1587.60000000", "1585.82000000", "1586.33000000", "575.14060000", 1745287979999, "912674.99798300", 2994, "286.08790000", "453974.68242500", "0"], [1745287980000, "1586.34000000", "1586.37000000", "1584.92000000", "1584.95000000", "664.33670000", 1745288039999, "1053281.59494000", 3344, "272.64550000", "432270.47321300", "0"], [1745288040000, "1584.95000000", "1585.64000000", "1584.90000000", "1585.18000000", "195.17290000", 1745288099999, "309374.98531800", 1841, "107.30530000", "170082.72433900", "0"], [1745288100000, "1585.17000000", "1585.17000000", "1584.17000000", "1584.31000000", "320.14410000", 1745288159999, "507296.72977500", 2391, "194.13480000", "307596.12828200", "0"], [1745288160000, "1584.30000000", "1584.90000000", "1583.16000000", "1584.17000000", "520.41300000", 1745288219999, "824413.08327000", 2475, "216.12520000", "342390.99512300", "0"], [1745288220000, "1584.17000000", "1584.80000000", "1583.60000000", "1583.61000000", "127.96610000", 1745288279999, "202729.33716500", 1665, "46.13250000", "73089.96500100", "0"], [1745288280000, "1583.61000000", "1584.40000000", "1583.43000000", "1584.00000000", "393.23270000", 1745288339999, "622881.74823200", 1774, "275.21350000", "435918.61761600", "0"], [1745288340000, "1584.00000000", "1584.00000000", "1579.64000000", "1580.17000000", "1030.03440000", 1745288399999, "1628867.67531000", 5014, "206.09190000", "325838.01319300", "0"], [1745288400000, "1580.17000000", "1582.00000000", "1579.16000000", "1582.00000000", "504.27990000", 1745288459999, "797215.69040100", 2722, "374.24680000", "591674.86287200", "0"], [1745288460000, "1582.00000000", "1582.00000000", "1580.72000000", "1580.92000000", "326.56420000", 1745288519999, "516390.46848900", 2864, "138.01130000", "218202.34646600", "0"], [1745288520000, "1580.93000000", "1582.12000000", "1580.92000000", "1581.78000000", "84.57070000", 1745288579999, "133757.39512900", 1506, "49.58830000", "78421.28920000", "0"], [1745288580000, "1581.78000000", "1581.78000000", "1580.23000000", "1581.29000000", "188.73220000", 1745288639999, "298361.81663000", 1682, "64.42600000", "101835.68908700", "0"], [1745288640000, "1581.30000000", "1581.70000000", "1579.40000000", "1580.50000000", "206.47490000", 1745288699999, "326262.82021800", 2651, "106.45810000", "168189.08235100", "0"], [1745288700000, "1580.50000000", "1580.50000000", "1577.84000000", "1578.10000000", "556.86420000", 1745288759999, "879378.09745300", 3364, "236.20110000", "372910.06430500", "0"], [1745288760000, "1578.10000000", "1578.10000000", "1576.62000000", "1577.80000000", "464.61940000", 1745288819999, "732856.14805900", 2632, "145.03990000", "228777.51413400", "0"], [1745288820000, "1577.79000000", "1577.79000000", "1573.29000000", "1573.46000000", "1042.32670000", 1745288879999, "1642149.25138600", 5178, "295.84100000", "466000.51260200", "0"], [1745288880000, "1573.44000000", "1573.45000000", "1568.00000000", "1572.19000000", "1646.38790000", 1745288939999, "2585301.28317400", 10216, "668.27500000", "1049286.59887100", "0"], [1745288940000, "1572.20000000", "1574.12000000", "1571.94000000", "1572.59000000", "525.01440000", 1745288999999, "825987.10697600", 4061, "261.71070000", "411737.98567700", "0"], [1745289000000, "1572.59000000", "1572.75000000", "1567.04000000", "1569.49000000", "988.65980000", 1745289059999, "1551232.08039300", 6404, "466.62000000", "731996.64312600", "0"], [1745289060000, "1569.49000000", "1571.89000000", "1569.21000000", "1571.89000000", "751.84230000", 1745289119999, "1180586.28949300", 4250, "382.68120000", "600910.12751800", "0"], [1745289120000, "1571.90000000", "1573.60000000", "1571.90000000", "1572.91000000", "543.07450000", 1745289179999, "854122.11483500", 4208, "243.03810000", "382201.39323800", "0"], [1745289180000, "1572.92000000", "1574.66000000", "1572.91000000", "1573.80000000", "673.53550000", 1745289239999, "1060286.21503800", 2772, "290.62690000", "457478.27503300", "0"], [1745289240000, "1573.81000000", "1576.26000000", "1573.80000000", "1575.61000000", "1309.46460000", 1745289299999, "2063301.76574000", 3822, "945.48620000", "1489676.22452100", "0"], [1745289300000, "1575.60000000", "1576.53000000", "1574.41000000", "1576.09000000", "429.66620000", 1745289359999, "676947.61716900", 2694, "288.51170000", "454537.72560800", "0"], [1745289360000, "1576.09000000", "1579.26000000", "1576.09000000", "1578.91000000", "1181.90100000", 1745289419999, "1864849.68466800", 4992, "749.87870000", "1183023.85970900", "0"], [1745289420000, "1578.91000000", "1579.07000000", "1577.13000000", "1577.32000000", "411.04170000", 1745289479999, "648617.87517900", 2478, "193.09490000", "304624.68311300", "0"], [1745289480000, "1577.32000000", "1577.74000000", "1576.22000000", "1576.56000000", "241.05490000", 1745289539999, "380117.23058000", 1853, "161.66090000", "254892.65423200", "0"], [1745289540000, "1576.55000000", "1577.14000000", "1574.78000000", "1574.83000000", "598.91830000", 1745289599999, "943723.64904200", 3001, "226.84940000", "357423.33776200", "0"], [1745289600000, "1574.83000000", "1575.81000000", "1574.30000000", "1575.66000000", "227.36620000", 1745289659999, "358069.04839400", 2348, "171.68370000", "270368.83539100", "0"], [1745289660000, "1575.66000000", "1576.20000000", "1573.00000000", "1573.01000000", "401.41900000", 1745289719999, "632063.45993600", 2679, "117.86020000", "185514.53306900", "0"], [1745289720000, "1573.00000000", "1573.80000000", "1572.30000000", "1572.42000000", "388.45280000", 1745289779999, "611048.86749900", 2677, "221.38750000", "348200.88148400", "0"], [1745289780000, "1572.41000000", "1573.36000000", "1572.41000000", "1572.74000000", "265.46530000", 1745289839999, "417540.19968700", 1868, "161.38860000", "253844.67277500", "0"], [1745289840000, "1572.75000000", "1573.03000000", "1572.62000000", "1572.73000000", "106.03420000", 1745289899999, "166770.62907700", 1002, "65.64080000", "103235.95839400", "0"], [1745289900000, "1572.72000000", "1573.80000000", "1571.60000000", "1573.80000000", "366.40470000", 1745289959999, "576165.72169000", 3287, "214.12500000", "336705.30459900", "0"], [1745289960000, "1573.80000000", "1575.63000000", "1573.74000000", "1575.63000000", "504.85850000", 1745290019999, "794997.56405000", 2463, "317.96480000", "500691.52486300", "0"], [1745290020000, "1575.63000000", "1575.92000000", "1574.66000000", "1575.86000000", "271.01760000", 1745290079999, "426952.56710700", 2595, "75.89800000", "119559.64011300", "0"], [1745290080000, "1575.85000000", "1576.33000000", "1575.50000000", "1575.98000000", "241.94850000", 1745290139999, "381293.23126200", 1698, "173.87690000", "274012.81245600", "0"], [1745290140000, "1575.97000000", "1577.09000000", "1575.94000000", "1576.12000000", "482.22740000", 1745290199999, "760172.74226500", 2440, "191.31650000", "301585.10627400", "0"], [1745290200000, "1576.12000000", "1576.62000000", "1575.81000000", "1576.62000000", "145.31140000", 1745290259999, "229028.58800600", 1192, "73.51260000", "115861.24815600", "0"], [1745290260000, "1576.63000000", "1577.44000000", "1576.13000000", "1577.43000000", "133.14290000", 1745290319999, "209940.44617700", 1513, "80.78350000", "127391.76468000", "0"], [1745290320000, "1577.44000000", "1578.35000000", "1576.33000000", "1576.33000000", "315.99860000", 1745290379999, "498385.39741900", 2797, "158.45160000", "249885.15169600", "0"], [1745290380000, "1576.34000000", "1576.34000000", "1575.33000000", "1575.60000000", "139.20140000", 1745290439999, "219356.55382400", 1941, "53.22330000", "83859.94729900", "0"], [1745290440000, "1575.60000000", "1575.60000000", "1574.43000000", "1575.13000000", "305.76960000", 1745290499999, "481527.08770200", 1734, "147.44790000", "232179.90339200", "0"], [1745290500000, "1575.12000000", "1575.90000000", "1574.88000000", "1575.49000000", "186.42940000", 1745290559999, "293705.64059900", 1475, "64.96000000", "102330.37042100", "0"], [1745290560000, "1575.50000000", "1576.09000000", "1574.51000000", "1576.09000000", "254.62420000", 1745290619999, "401116.38509900", 1761, "129.80400000", "204468.35856200", "0"], [1745290620000, "1576.11000000", "1576.60000000", "1576.02000000", "1576.60000000", "146.43580000", 1745290679999, "230807.26753900", 962, "41.70430000", "65730.96449700", "0"], [1745290680000, "1576.60000000", "1576.90000000", "1576.06000000", "1576.69000000", "163.42350000", 1745290739999, "257619.24607300", 1269, "50.11390000", "78990.44745500", "0"], [1745290740000, "1576.70000000", "1577.09000000", "1576.57000000", "1577.09000000", "175.57890000", 1745290799999, "276851.06489100", 1430, "76.23230000", "120202.36260100", "0"], [1745290800000, "1577.08000000", "1577.70000000", "1575.90000000", "1575.91000000", "461.68890000", 1745290859999, "727959.00887400", 2302, "103.29300000", "162856.47716800", "0"], [1745290860000, "1575.91000000", "1577.60000000", "1575.58000000", "1577.00000000", "219.07040000", 1745290919999, "345381.24209900", 2739, "144.56570000", "227915.62558500", "0"], [1745290920000, "1576.99000000", "1579.40000000", "1576.70000000", "1579.19000000", "396.65740000", 1745290979999, "626141.70094300", 3791, "224.67270000", "354633.61803900", "0"], [1745290980000, "1579.20000000", "1580.67000000", "1578.80000000", "1578.81000000", "384.09880000", 1745291039999, "606762.96892700", 3277, "188.01680000", "297032.66319800", "0"], [1745291040000, "1578.81000000", "1579.80000000", "1578.80000000", "1578.91000000", "487.94850000", 1745291099999, "770607.51695700", 2442, "217.60770000", "343646.07423800", "0"], [1745291100000, "1578.90000000", "1578.90000000", "1576.13000000", "1576.13000000", "342.46500000", 1745291159999, "540116.33428900", 3212, "106.59160000", "168067.04089700", "0"], [1745291160000, "1576.13000000", "1576.68000000", "1575.56000000", "1575.57000000", "211.56230000", 1745291219999, "333457.98077600", 1770, "87.67690000", "138206.36958000", "0"], [1745291220000, "1575.57000000", "1575.57000000", "1574.49000000", "1574.92000000", "383.17610000", 1745291279999, "603560.09635600", 2453, "116.74680000", "183873.06349300", "0"], [1745291280000, "1574.91000000", "1576.08000000", "1574.60000000", "1575.40000000", "445.14760000", 1745291339999, "701161.89998000", 2620, "220.36920000", "347093.73118200", "0"], [1745291340000, "1575.40000000", "1575.40000000", "1573.74000000", "1573.74000000", "510.91940000", 1745291399999, "804551.43683200", 2308, "170.17950000", "267975.87597000", "0"], [1745291400000, "1573.74000000", "1574.18000000", "1571.21000000", "1571.78000000", "845.45070000", 1745291459999, "1329446.58192700", 4750, "412.04480000", "647872.77150700", "0"], [1745291460000, "1571.77000000", "1572.79000000", "1571.73000000", "1572.78000000", "652.48450000", 1745291519999, "1025908.73784600", 2798, "301.38870000", "473832.41740400", "0"], [1745291520000, "1572.78000000", "1573.40000000", "1572.41000000", "1573.00000000", "252.94620000", 1745291579999, "397831.08902100", 1531, "102.84240000", "161757.72188300", "0"], [1745291580000, "1573.00000000", "1574.08000000", "1572.45000000", "1573.48000000", "399.54470000", 1745291639999, "628494.45205200", 1801, "91.60550000", "144098.48807600", "0"], [1745291640000, "1573.48000000", "1574.04000000", "1572.43000000", "1573.80000000", "255.45830000", 1745291699999, "401967.96067500", 1590, "107.30980000", "168847.09390200", "0"], [1745291700000, "1573.80000000", "1574.72000000", "1573.06000000", "1573.06000000", "494.36210000", 1745291759999, "778069.11046100", 2754, "187.39970000", "294950.20712300", "0"], [1745291760000, "1573.07000000", "1575.49000000", "1572.40000000", "1574.81000000", "414.84500000", 1745291819999, "653042.65679300", 2811, "334.33440000", "526284.29126900", "0"], [1745291820000, "1574.81000000", "1576.56000000", "1573.88000000", "1576.56000000", "815.89220000", 1745291879999, "1284630.51015900", 2403, "242.54580000", "381968.79130800", "0"], [1745291880000, "1576.57000000", "1577.30000000", "1575.48000000", "1576.23000000", "274.52610000", 1745291939999, "432745.58993800", 2270, "139.07430000", "219247.65802500", "0"], [1745291940000, "1576.23000000", "1577.40000000", "1576.11000000", "1577.39000000", "164.29890000", 1745291999999, "259115.11122600", 1668, "53.67040000", "84635.25251900", "0"], [1745292000000, "1577.39000000", "1577.49000000", "1576.20000000", "1576.95000000", "245.05850000", 1745292059999, "386422.43501500", 2302, "86.41330000", "136245.35569800", "0"], [1745292060000, "1576.95000000", "1577.10000000", "1576.20000000", "1576.70000000", "153.43650000", 1745292119999, "241935.22158900", 1524, "73.33540000", "115628.93755600", "0"], [1745292120000, "1576.71000000", "1577.49000000", "1576.70000000", "1577.11000000", "172.71200000", 1745292179999, "272384.47079700", 1473, "76.10490000", "120016.06565500", "0"], [1745292180000, "1577.12000000", "1578.00000000", "1577.11000000", "1577.57000000", "144.46080000", 1745292239999, "227915.68614800", 1359, "40.65310000", "64129.74010600", "0"], [1745292240000, "1577.57000000", "1578.75000000", "1577.28000000", "1578.61000000", "151.09200000", 1745292299999, "238431.02348100", 1734, "105.71500000", "166833.76896800", "0"], [1745292300000, "1578.61000000", "1579.06000000", "1577.98000000", "1578.24000000", "367.55250000", 1745292359999, "580190.85805500", 2057, "237.24500000", "374512.95493500", "0"], [1745292360000, "1578.24000000", "1578.56000000", "1577.71000000", "1577.88000000", "200.01840000", 1745292419999, "315669.16949700", 1264, "82.91840000", "130858.32441400", "0"], [1745292420000, "1577.87000000", "1578.12000000", "1577.13000000", "1577.98000000", "196.32580000", 1745292479999, "309738.81888400", 1336, "94.10600000", "148444.80096600", "0"], [1745292480000, "1577.98000000", "1578.30000000", "1577.26000000", "1577.85000000", "423.31800000", 1745292539999, "667921.72480700", 1896, "169.61070000", "267628.36679600", "0"], [1745292540000, "1577.84000000", "1578.10000000", "1577.34000000", "1577.46000000", "195.67030000", 1745292599999, "308716.02768100", 1579, "81.59840000", "128733.79688500", "0"], [1745292600000, "1577.46000000", "1578.70000000", "1577.46000000", "1577.81000000", "133.02750000", 1745292659999, "209933.11903200", 1318, "32.57990000", "51408.00180900", "0"], [1745292660000, "1577.82000000", "1578.09000000", "1576.75000000", "1577.56000000", "189.41720000", 1745292719999, "298780.01156900", 1897, "89.96800000", "141894.38354600", "0"], [1745292720000, "1577.55000000", "1577.55000000", "1575.24000000", "1576.71000000", "227.28110000", 1745292779999, "358247.67528900", 2466, "113.01870000", "178089.96232300", "0"], [1745292780000, "1576.72000000", "1576.72000000", "1575.43000000", "1576.69000000", "248.25690000", 1745292839999, "391257.54876800", 2026, "156.39270000", "246452.24337300", "0"], [1745292840000, "1576.70000000", "1577.13000000", "1576.00000000", "1577.12000000", "148.42930000", 1745292899999, "233985.15006000", 1446, "35.68940000", "56266.34635200", "0"], [1745292900000, "1577.13000000", "1577.80000000", "1576.91000000", "1577.72000000", "94.41380000", 1745292959999, "148928.80035100", 1526, "43.52550000", "68652.16720100", "0"], [1745292960000, "1577.71000000", "1578.10000000", "1577.55000000", "1577.67000000", "146.37020000", 1745293019999, "230934.35612600", 1693, "52.81670000", "83329.92601400", "0"], [1745293020000, "1577.67000000", "1578.44000000", "1577.60000000", "1577.61000000", "162.71940000", 1745293079999, "256802.59975600", 1297, "117.42260000", "185319.06496700", "0"], [1745293080000, "1577.61000000", "1577.92000000", "1576.42000000", "1576.46000000", "573.89010000", 1745293139999, "904836.57863800", 1894, "152.01060000", "239659.48838300", "0"], [1745293140000, "1576.47000000", "1577.40000000", "1576.46000000", "1576.95000000", "603.09500000", 1745293199999, "951019.59842200", 1618, "372.36170000", "587167.90396700", "0"], [1745293200000, "1576.94000000", "1578.69000000", "1576.20000000", "1578.39000000", "305.95560000", 1745293259999, "482606.47699800", 2159, "195.04020000", "307591.57761700", "0"], [1745293260000, "1578.39000000", "1579.63000000", "1578.39000000", "1578.89000000", "318.02190000", 1745293319999, "502163.09972900", 1471, "174.97230000", "276266.72045900", "0"], [1745293320000, "1578.90000000", "1579.15000000", "1578.50000000", "1579.15000000", "93.44550000", 1745293379999, "147534.99263700", 727, "49.37940000", "77963.41418600", "0"], [1745293380000, "1579.15000000", "1579.19000000", "1577.50000000", "1577.85000000", "470.85680000", 1745293439999, "743156.74040300", 1340, "66.44320000", "104835.10223600", "0"], [1745293440000, "1577.84000000", "1579.36000000", "1577.84000000", "1579.33000000", "170.99360000", 1745293499999, "269979.02316800", 1072, "92.47850000", "145991.12016200", "0"], [1745293500000, "1579.33000000", "1579.74000000", "1579.11000000", "1579.31000000", "327.58960000", 1745293559999, "517434.68184400", 1508, "127.84040000", "201910.72871000", "0"], [1745293560000, "1579.30000000", "1579.60000000", "1579.10000000", "1579.10000000", "134.84320000", 1745293619999, "212968.94466100", 1026, "29.46440000", "46533.03577000", "0"], [1745293620000, "1579.09000000", "1579.09000000", "1578.19000000", "1578.61000000", "129.97860000", 1745293679999, "205202.10454900", 1486, "39.71340000", "62688.54836500", "0"], [1745293680000, "1578.61000000", "1580.00000000", "1578.60000000", "1579.43000000", "139.84300000", 1745293739999, "220848.85296800", 1775, "85.06500000", "134320.78068600", "0"], [1745293740000, "1579.43000000", "1579.90000000", "1579.43000000", "1579.49000000", "132.26760000", 1745293799999, "208925.54744300", 1381, "98.08140000", "154921.09111700", "0"], [1745293800000, "1579.49000000", "1580.79000000", "1579.48000000", "1579.54000000", "156.73920000", 1745293859999, "247674.51420200", 1554, "65.92760000", "104169.66316800", "0"], [1745293860000, "1579.54000000", "1579.80000000", "1578.32000000", "1578.50000000", "189.84740000", 1745293919999, "299779.30692800", 2084, "62.57730000", "98816.84391200", "0"], [1745293920000, "1578.51000000", "1579.50000000", "1578.51000000", "1578.93000000", "103.37240000", 1745293979999, "163238.97428400", 1057, "32.17680000", "50810.31348400", "0"], [1745293980000, "1578.92000000", "1579.35000000", "1578.72000000", "1578.72000000", "92.73850000", 1745294039999, "146441.86557700", 961, "31.21160000", "49285.25365100", "0"], [1745294040000, "1578.73000000", "1578.82000000", "1577.86000000", "1578.50000000", "173.07680000", 1745294099999, "273170.73230100", 1013, "70.88260000", "111872.87507500", "0"], [1745294100000, "1578.49000000", "1579.00000000", "1578.10000000", "1578.49000000", "106.60940000", 1745294159999, "168279.78986000", 1209, "62.33240000", "98385.88203600", "0"], [1745294160000, "1578.49000000", "1578.69000000", "1578.38000000", "1578.43000000", "241.19040000", 1745294219999, "380707.49358400", 761, "205.25470000", "323981.81138400", "0"], [1745294220000, "1578.43000000", "1578.98000000", "1578.42000000", "1578.85000000", "107.37310000", 1745294279999, "169515.22414200", 774, "48.70610000", "76890.19486000", "0"], [1745294280000, "1578.85000000", "1579.35000000", "1578.74000000", "1579.35000000", "178.82430000", 1745294339999, "282341.16506700", 814, "127.15370000", "200759.11690300", "0"], [1745294340000, "1579.34000000", "1579.50000000", "1578.82000000", "1579.22000000", "194.21130000", 1745294399999, "306705.64401000", 1098, "56.97300000", "89964.25423400", "0"], [1745294400000, "1579.22000000", "1580.66000000", "1579.08000000", "1580.17000000", "338.05940000", 1745294459999, "534116.64140300", 2621, "172.86210000", "273085.03520300", "0"], [1745294460000, "1580.16000000", "1580.60000000", "1579.14000000", "1580.49000000", "215.99510000", 1745294519999, "341243.10854900", 1747, "118.73310000", "187577.81795200", "0"], [1745294520000, "1580.48000000", "1580.88000000", "1579.40000000", "1580.77000000", "255.96690000", 1745294579999, "404529.65120100", 2016, "140.62240000", "222235.37606500", "0"], [1745294580000, "1580.76000000", "1582.10000000", "1580.41000000", "1581.31000000", "458.77530000", 1745294639999, "725485.17235700", 3212, "247.20650000", "390868.17980700", "0"], [1745294640000, "1581.31000000", "1582.80000000", "1580.50000000", "1582.71000000", "236.01510000", 1745294699999, "373309.12750000", 2972, "155.23360000", "245511.85170300", "0"], [1745294700000, "1582.71000000", "1584.26000000", "1582.61000000", "1583.41000000", "755.87360000", 1745294759999, "1196802.54608900", 3127, "554.59800000", "878085.19023700", "0"], [1745294760000, "1583.40000000", "1584.30000000", "1583.40000000", "1583.99000000", "238.55650000", 1745294819999, "377880.82721900", 1089, "88.57680000", "140282.60820700", "0"], [1745294820000, "1583.98000000", "1585.18000000", "1583.98000000", "1584.23000000", "459.72480000", 1745294879999, "728573.79773600", 1712, "288.81530000", "457726.63000300", "0"], [1745294880000, "1584.22000000", "1584.22000000", "1582.90000000", "1584.00000000", "253.98860000", 1745294939999, "402240.57139800", 2358, "121.60570000", "192572.53163900", "0"], [1745294940000, "1584.00000000", "1586.14000000", "1584.00000000", "1585.86000000", "218.46860000", 1745294999999, "346362.74569800", 2878, "130.42380000", "206759.51839300", "0"], [1745295000000, "1585.87000000", "1586.20000000", "1585.80000000", "1586.05000000", "214.52980000", 1745295059999, "340258.46470800", 1669, "131.14640000", "208004.71672800", "0"], [1745295060000, "1586.04000000", "1586.90000000", "1585.28000000", "1585.39000000", "565.51150000", 1745295119999, "896976.60727400", 2963, "312.22660000", "495238.11413300", "0"], [1745295120000, "1585.40000000", "1585.85000000", "1583.02000000", "1583.37000000", "297.65970000", 1745295179999, "471567.24317200", 2617, "128.65020000", "203800.62228700", "0"], [1745295180000, "1583.38000000", "1583.65000000", "1582.63000000", "1583.02000000", "282.43430000", 1745295239999, "447073.62607400", 1806, "153.25940000", "242591.65140800", "0"], [1745295240000, "1583.02000000", "1583.63000000", "1583.00000000", "1583.63000000", "51.95010000", 1745295299999, "82244.49643900", 725, "38.00680000", "60171.06548400", "0"], [1745295300000, "1583.62000000", "1584.13000000", "1583.21000000", "1583.21000000", "320.22570000", 1745295359999, "507172.51947300", 1799, "64.17150000", "101627.58668300", "0"], [1745295360000, "1583.21000000", "1583.21000000", "1582.63000000", "1582.66000000", "138.96980000", 1745295419999, "219957.85055000", 1013, "50.54280000", "79996.83889900", "0"], [1745295420000, "1582.67000000", "1582.88000000", "1582.65000000", "1582.66000000", "105.77410000", 1745295479999, "167415.12005900", 653, "44.12220000", "69832.44611900", "0"], [1745295480000, "1582.66000000", "1583.69000000", "1582.66000000", "1583.23000000", "193.93390000", 1745295539999, "307026.86807000", 1950, "101.30680000", "160374.94434900", "0"], [1745295540000, "1583.23000000", "1583.46000000", "1583.09000000", "1583.40000000", "213.14380000", 1745295599999, "337439.20179700", 766, "93.53220000", "148075.24440100", "0"], [1745295600000, "1583.40000000", "1584.39000000", "1583.40000000", "1584.36000000", "277.47560000", 1745295659999, "439558.82555200", 1126, "89.58380000", "141902.95061900", "0"], [1745295660000, "1584.36000000", "1585.10000000", "1584.20000000", "1584.31000000", "147.31480000", 1745295719999, "233414.99434300", 1093, "118.37670000", "187559.05834000", "0"], [1745295720000, "1584.32000000", "1584.32000000", "1583.30000000", "1584.18000000", "293.73800000", 1745295779999, "465264.47984100", 1610, "122.65140000", "194251.50403100", "0"], [1745295780000, "1584.17000000", "1585.41000000", "1584.17000000", "1585.08000000", "291.19120000", 1745295839999, "461548.65843800", 983, "219.90960000", "348566.99965500", "0"], [1745295840000, "1585.10000000", "1585.52000000", "1584.68000000", "1585.47000000", "354.65170000", 1745295899999, "562118.13170100", 941, "212.55600000", "336896.27124900", "0"], [1745295900000, "1585.46000000", "1585.52000000", "1583.91000000", "1585.18000000", "129.92530000", 1745295959999, "205891.60854400", 1862, "60.22850000", "95446.65209700", "0"], [1745295960000, "1585.17000000", "1585.17000000", "1583.92000000", "1583.94000000", "403.41490000", 1745296019999, "639128.42105300", 1247, "194.63060000", "308307.86338400", "0"], [1745296020000, "1583.94000000", "1583.94000000", "1582.81000000", "1582.82000000", "178.44800000", 1745296079999, "282533.09312000", 1074, "28.31110000", "44822.64417800", "0"], [1745296080000, "1582.82000000", "1583.94000000", "1582.81000000", "1583.79000000", "117.37140000", 1745296139999, "185851.13449800", 805, "56.45030000", "89370.71447700", "0"], [1745296140000, "1583.80000000", "1583.90000000", "1583.79000000", "1583.90000000", "38.45270000", 1745296199999, "60904.38848400", 219, "8.30560000", "13155.10379500", "0"], [1745296200000, "1583.90000000", "1584.18000000", "1583.30000000", "1583.56000000", "454.41680000", 1745296259999, "719735.63018200", 1148, "307.06220000", "486354.29048500", "0"], [1745296260000, "1583.56000000", "1583.59000000", "1582.94000000", "1583.07000000", "221.25040000", 1745296319999, "350279.79040000", 1207, "127.40020000", "201684.19622800", "0"], [1745296320000, "1583.06000000", "1583.32000000", "1582.46000000", "1582.46000000", "131.67930000", 1745296379999, "208449.89648300", 1019, "57.91830000", "91692.40645200", "0"], [1745296380000, "1582.46000000", "1583.68000000", "1582.05000000", "1583.68000000", "349.78430000", 1745296439999, "553452.40560800", 2622, "143.45360000", "226989.43582500", "0"], [1745296440000, "1583.68000000", "1583.90000000", "1583.37000000", "1583.80000000", "115.22890000", 1745296499999, "182482.23734900", 1207, "44.03310000", "69731.39847100", "0"], [1745296500000, "1583.81000000", "1583.96000000", "1582.47000000", "1583.09000000", "160.80270000", 1745296559999, "254604.95313300", 1786, "41.25130000", "65297.29606600", "0"], [1745296560000, "1583.10000000", "1583.50000000", "1582.78000000", "1583.50000000", "47.79970000", 1745296619999, "75669.79197900", 601, "35.44290000", "56109.00736800", "0"], [1745296620000, "1583.49000000", "1583.96000000", "1582.57000000", "1582.88000000", "117.55070000", 1745296679999, "186130.92648000", 1482, "17.62020000", "27896.14446300", "0"], [1745296680000, "1582.87000000", "1582.92000000", "1582.16000000", "1582.67000000", "133.89150000", 1745296739999, "211896.02326600", 1762, "43.24930000", "68447.23251000", "0"], [1745296740000, "1582.68000000", "1584.00000000", "1582.68000000", "1583.88000000", "192.51650000", 1745296799999, "304782.86885600", 1412, "148.48500000", "235053.45743200", "0"], [1745296800000, "1583.88000000", "1584.39000000", "1583.87000000", "1584.14000000", "120.78340000", 1745296859999, "191347.03794300", 895, "41.13620000", "65161.29760100", "0"], [1745296860000, "1584.14000000", "1584.46000000", "1584.14000000", "1584.16000000", "96.06950000", 1745296919999, "152199.88894000", 779, "22.73460000", "36018.52705500", "0"], [1745296920000, "1584.16000000", "1584.69000000", "1583.90000000", "1584.42000000", "210.70180000", 1745296979999, "333780.52454400", 1168, "64.14140000", "101602.49449700", "0"], [1745296980000, "1584.41000000", "1584.71000000", "1583.71000000", "1583.71000000", "127.53310000", 1745297039999, "202038.18285900", 865, "17.57530000", "27847.09202300", "0"], [1745297040000, "1583.71000000", "1584.18000000", "1583.50000000", "1584.18000000", "80.42330000", 1745297099999, "127376.98687900", 620, "50.70010000", "80301.97078800", "0"], [1745297100000, "1584.17000000", "1584.70000000", "1583.53000000", "1583.62000000", "146.87560000", 1745297159999, "232665.43725500", 1299, "49.13100000", "77824.11392600", "0"], [1745297160000, "1583.62000000", "1584.56000000", "1583.40000000", "1583.51000000", "224.06070000", 1745297219999, "354889.30266100", 1694, "121.95240000", "193158.72502700", "0"], [1745297220000, "1583.50000000", "1583.50000000", "1582.00000000", "1582.27000000", "222.50000000", 1745297279999, "352150.74391500", 2032, "87.39550000", "138295.85993400", "0"], [1745297280000, "1582.28000000", "1582.61000000", "1582.25000000", "1582.34000000", "115.82820000", 1745297339999, "183289.66767100", 1055, "29.41090000", "46540.19141900", "0"], [1745297340000, "1582.33000000", "1583.36000000", "1582.33000000", "1583.36000000", "146.05720000", 1745297399999, "231171.56992100", 947, "97.56120000", "154416.20588400", "0"], [1745297400000, "1583.36000000", "1583.36000000", "1582.41000000", "1582.54000000", "143.51810000", 1745297459999, "227153.42598200", 721, "43.92480000", "69517.15633000", "0"], [1745297460000, "1582.53000000", "1582.54000000", "1580.89000000", "1580.90000000", "463.83130000", 1745297519999, "733578.41713000", 1761, "90.16660000", "142595.31252700", "0"], [1745297520000, "1580.90000000", "1582.37000000", "1580.90000000", "1581.76000000", "402.72360000", 1745297579999, "636950.81470400", 2020, "184.78400000", "292200.39578100", "0"], [1745297580000, "1581.76000000", "1581.90000000", "1581.08000000", "1581.09000000", "67.95350000", 1745297639999, "107462.43065200", 721, "24.04010000", "38020.06982100", "0"], [1745297640000, "1581.08000000", "1581.67000000", "1580.91000000", "1581.48000000", "307.89890000", 1745297699999, "486831.72666200", 1288, "187.75810000", "296862.21588000", "0"], [1745297700000, "1581.47000000", "1581.87000000", "1581.16000000", "1581.18000000", "207.19470000", 1745297759999, "327698.84312100", 724, "16.45970000", "26033.50319800", "0"], [1745297760000, "1581.17000000", "1581.18000000", "1579.05000000", "1579.40000000", "438.91680000", 1745297819999, "693523.87527900", 2319, "97.62050000", "154236.56323400", "0"], [1745297820000, "1579.39000000", "1579.54000000", "1578.50000000", "1578.71000000", "232.41950000", 1745297879999, "366958.15665100", 1899, "134.87010000", "212933.13908400", "0"], [1745297880000, "1578.71000000", "1579.04000000", "1577.62000000", "1577.90000000", "275.99240000", 1745297939999, "435577.04033200", 2524, "114.34470000", "180465.98846900", "0"], [1745297940000, "1577.90000000", "1578.15000000", "1577.82000000", "1577.97000000", "196.26470000", 1745297999999, "309696.34130900", 1080, "72.34930000", "114159.21063200", "0"], [1745298000000, "1577.96000000", "1578.30000000", "1577.58000000", "1578.07000000", "218.79190000", 1745298059999, "345235.43028500", 1370, "80.87190000", "127605.22370400", "0"], [1745298060000, "1578.07000000", "1578.09000000", "1575.06000000", "1575.89000000", "652.07880000", 1745298119999, "1027836.95847700", 4247, "186.66980000", "294143.44918100", "0"], [1745298120000, "1575.90000000", "1578.74000000", "1575.89000000", "1578.51000000", "220.96810000", 1745298179999, "348577.89059600", 2174, "102.25150000", "161279.38398100", "0"], [1745298180000, "1578.51000000", "1578.90000000", "1577.92000000", "1578.88000000", "164.71060000", 1745298239999, "260019.10640100", 1300, "59.21350000", "93465.23675900", "0"], [1745298240000, "1578.87000000", "1578.99000000", "1577.30000000", "1577.50000000", "212.20800000", 1745298299999, "334876.00373300", 1618, "44.17810000", "69708.50270400", "0"], [1745298300000, "1577.51000000", "1578.15000000", "1575.73000000", "1577.59000000", "186.92670000", 1745298359999, "294782.03620900", 2552, "78.22610000", "123350.74473900", "0"], [1745298360000, "1577.60000000", "1578.00000000", "1577.30000000", "1577.99000000", "200.39380000", 1745298419999, "316138.72837300", 1427, "88.10510000", "138986.52448200", "0"], [1745298420000, "1578.00000000", "1579.67000000", "1577.99000000", "1578.31000000", "219.07070000", 1745298479999, "345872.45194800", 1817, "92.19650000", "145534.25311100", "0"], [1745298480000, "1578.31000000", "1578.32000000", "1575.88000000", "1577.14000000", "244.26100000", 1745298539999, "385275.56298400", 2567, "60.70880000", "95717.97958300", "0"], [1745298540000, "1577.14000000", "1578.50000000", "1577.13000000", "1578.50000000", "104.68640000", 1745298599999, "165148.10694200", 905, "87.79380000", "138498.35886800", "0"], [1745298600000, "1578.50000000", "1578.64000000", "1577.57000000", "1578.02000000", "248.37990000", 1745298659999, "391968.18778500", 1514, "38.21920000", "60309.90954600", "0"], [1745298660000, "1578.01000000", "1578.01000000", "1576.48000000", "1576.54000000", "135.50800000", 1745298719999, "213744.59213100", 1857, "27.18420000", "42872.95567800", "0"], [1745298720000, "1576.54000000", "1576.55000000", "1574.22000000", "1575.47000000", "1811.46900000", 1745298779999, "2853518.18771000", 2039, "158.85680000", "250315.72365800", "0"], [1745298780000, "1575.47000000", "1576.14000000", "1575.31000000", "1575.31000000", "380.83240000", 1745298839999, "600102.10453600", 894, "28.04290000", "44188.57208300", "0"], [1745298840000, "1575.31000000", "1575.50000000", "1574.07000000", "1574.29000000", "882.80400000", 1745298899999, "1390369.78314500", 973, "590.42120000", "929890.02387300", "0"], [1745298900000, "1574.30000000", "1575.34000000", "1574.00000000", "1575.33000000", "668.76050000", 1745298959999, "1053126.52783900", 1795, "404.43770000", "636950.24560500", "0"], [1745298960000, "1575.34000000", "1576.14000000", "1574.91000000", "1575.59000000", "201.77280000", 1745299019999, "317897.02441500", 1653, "55.04240000", "86729.32875000", "0"], [1745299020000, "1575.58000000", "1576.14000000", "1575.35000000", "1575.46000000", "105.81780000", 1745299079999, "166737.65255000", 1483, "33.28280000", "52441.08308400", "0"], [1745299080000, "1575.46000000", "1576.41000000", "1575.23000000", "1576.01000000", "110.29320000", 1745299139999, "173812.58081800", 1245, "49.35700000", "77768.54911500", "0"], [1745299140000, "1576.01000000", "1576.60000000", "1575.41000000", "1576.55000000", "312.85230000", 1745299199999, "493131.49273000", 1327, "147.56960000", "232615.25997800", "0"], [1745299200000, "1576.56000000", "1576.75000000", "1575.87000000", "1576.25000000", "123.17800000", 1745299259999, "194162.58624000", 1005, "51.65850000", "81422.56389000", "0"], [1745299260000, "1576.24000000", "1576.56000000", "1575.14000000", "1575.47000000", "322.61650000", 1745299319999, "508402.12795300", 1667, "136.26190000", "214707.94835700", "0"], [1745299320000, "1575.48000000", "1575.90000000", "1574.77000000", "1575.46000000", "170.24620000", 1745299379999, "268217.89166300", 1484, "27.79820000", "43788.18027200", "0"], [1745299380000, "1575.46000000", "1575.60000000", "1575.07000000", "1575.12000000", "232.02220000", 1745299439999, "365527.57048600", 1201, "98.06530000", "154485.24861900", "0"], [1745299440000, "1575.11000000", "1575.55000000", "1575.11000000", "1575.27000000", "296.48390000", 1745299499999, "467070.49876800", 790, "59.15500000", "93189.19304600", "0"], [1745299500000, "1575.26000000", "1575.80000000", "1575.26000000", "1575.79000000", "110.68400000", 1745299559999, "174394.16686300", 1043, "35.65550000", "56175.32939900", "0"], [1745299560000, "1575.79000000", "1575.79000000", "1574.36000000", "1574.81000000", "262.47080000", 1745299619999, "413347.95110100", 1604, "60.64140000", "95494.65177300", "0"], [1745299620000, "1574.80000000", "1575.10000000", "1574.60000000", "1575.00000000", "121.23400000", 1745299679999, "190918.99268000", 1009, "59.41830000", "93572.55455100", "0"], [1745299680000, "1574.99000000", "1575.66000000", "1574.81000000", "1575.66000000", "75.31080000", 1745299739999, "118643.77060800", 705, "37.04370000", "58353.21562900", "0"], [1745299740000, "1575.66000000", "1576.92000000", "1575.65000000", "1576.73000000", "217.56230000", 1745299799999, "343001.69631500", 938, "82.66510000", "130298.88157200", "0"], [1745299800000, "1576.74000000", "1576.91000000", "1576.20000000", "1576.21000000", "209.70840000", 1745299859999, "330602.49793500", 943, "76.13400000", "120026.75127300", "0"], [1745299860000, "1576.21000000", "1576.80000000", "1576.20000000", "1576.69000000", "120.12410000", 1745299919999, "189367.06304800", 794, "77.01280000", "121400.67868300", "0"], [1745299920000, "1576.69000000", "1578.70000000", "1576.60000000", "1578.33000000", "151.58270000", 1745299979999, "239137.95699600", 1770, "107.74250000", "169983.50577300", "0"], [1745299980000, "1578.33000000", "1579.50000000", "1577.48000000", "1578.73000000", "252.28260000", 1745300039999, "398167.48265000", 1955, "84.87260000", "133946.46866500", "0"], [1745300040000, "1578.73000000", "1581.01000000", "1578.70000000", "1581.01000000", "387.58860000", 1745300099999, "612376.87686500", 2321, "216.61100000", "342247.85105900", "0"], [1745300100000, "1581.01000000", "1581.01000000", "1579.15000000", "1579.16000000", "259.72520000", 1745300159999, "410363.51112000", 1935, "119.04070000", "188076.72475400", "0"], [1745300160000, "1579.16000000", "1581.00000000", "1578.80000000", "1580.53000000", "525.05710000", 1745300219999, "829726.08665400", 2516, "308.32760000", "487227.08512300", "0"], [1745300220000, "1580.53000000", "1582.00000000", "1580.53000000", "1581.55000000", "295.15990000", 1745300279999, "466843.40919100", 1534, "189.39060000", "299551.01512600", "0"], [1745300280000, "1581.55000000", "1582.08000000", "1580.90000000", "1581.81000000", "135.50810000", 1745300339999, "214327.91043400", 1463, "61.66450000", "97524.71439800", "0"], [1745300340000, "1581.81000000", "1582.33000000", "1580.96000000", "1580.97000000", "143.40120000", 1745300399999, "226803.23706800", 1281, "53.92190000", "85287.71386300", "0"], [1745300400000, "1580.96000000", "1581.53000000", "1580.96000000", "1580.97000000", "57.31380000", 1745300459999, "90619.25831300", 776, "17.25640000", "27282.99139700", "0"], [1745300460000, "1580.96000000", "1582.50000000", "1580.96000000", "1582.11000000", "186.92560000", 1745300519999, "295712.52198900", 1547, "88.67940000", "140272.75002600", "0"], [1745300520000, "1582.11000000", "1582.70000000", "1581.64000000", "1582.39000000", "310.70490000", 1745300579999, "491630.74450400", 2011, "114.12390000", "180567.66346900", "0"], [1745300580000, "1582.39000000", "1582.39000000", "1581.52000000", "1581.57000000", "146.80140000", 1745300639999, "232253.11497600", 1279, "26.62660000", "42126.61022900", "0"], [1745300640000, "1581.57000000", "1582.14000000", "1580.81000000", "1581.00000000", "569.56090000", 1745300699999, "900721.10893600", 1529, "177.84460000", "281182.94751600", "0"], [1745300700000, "1581.01000000", "1581.44000000", "1580.82000000", "1580.83000000", "224.90400000", 1745300759999, "355626.03060800", 890, "54.41300000", "86032.95733500", "0"], [1745300760000, "1580.83000000", "1580.83000000", "1580.00000000", "1580.79000000", "211.31780000", 1745300819999, "333958.77820300", 1117, "82.14150000", "129805.57243100", "0"], [1745300820000, "1580.80000000", "1581.79000000", "1580.79000000", "1581.56000000", "91.00320000", 1745300879999, "143920.48741000", 1199, "54.96130000", "86914.95002600", "0"], [1745300880000, "1581.56000000", "1582.50000000", "1581.55000000", "1582.50000000", "188.85270000", 1745300939999, "298795.01646500", 1001, "122.94830000", "194528.37550400", "0"], [1745300940000, "1582.50000000", "1582.89000000", "1582.10000000", "1582.49000000", "780.91570000", 1745300999999, "1235867.02822000", 1733, "79.86840000", "126389.02565600", "0"], [1745301000000, "1582.49000000", "1582.70000000", "1581.67000000", "1581.90000000", "328.49550000", 1745301059999, "519780.53273100", 1210, "50.59120000", "80046.64743200", "0"], [1745301060000, "1581.90000000", "1581.90000000", "1581.44000000", "1581.74000000", "157.48880000", 1745301119999, "249105.14824100", 1345, "66.82840000", "105701.19914200", "0"], [1745301120000, "1581.74000000", "1582.68000000", "1581.62000000", "1581.63000000", "217.00790000", 1745301179999, "343324.18772200", 1214, "143.30350000", "226707.78824400", "0"], [1745301180000, "1581.63000000", "1582.10000000", "1581.63000000", "1581.86000000", "101.15380000", 1745301239999, "160005.66571200", 833, "72.78190000", "115126.78662900", "0"], [1745301240000, "1581.87000000", "1582.80000000", "1581.86000000", "1582.79000000", "144.46830000", 1745301299999, "228615.72163800", 1234, "85.95030000", "136006.04377700", "0"], [1745301300000, "1582.80000000", "1583.30000000", "1582.69000000", "1582.69000000", "275.76410000", 1745301359999, "436513.91607000", 994, "125.68540000", "198949.74278000", "0"], [1745301360000, "1582.69000000", "1584.10000000", "1582.69000000", "1583.99000000", "315.56710000", 1745301419999, "499619.74230600", 1216, "259.04390000", "410103.85188800", "0"], [1745301420000, "1584.00000000", "1584.28000000", "1583.60000000", "1584.28000000", "249.51720000", 1745301479999, "395208.36310000", 1079, "142.20000000", "225227.65847400", "0"], [1745301480000, "1584.28000000", "1584.28000000", "1583.80000000", "1583.80000000", "196.72710000", 1745301539999, "311636.63282300", 746, "64.39560000", "102001.96009800", "0"], [1745301540000, "1583.80000000", "1583.93000000", "1583.51000000", "1583.71000000", "107.55610000", 1745301599999, "170340.27862000", 516, "61.42520000", "97278.56419700", "0"], [1745301600000, "1583.72000000", "1584.69000000", "1583.60000000", "1584.69000000", "384.94100000", 1745301659999, "609850.27758600", 1676, "204.62020000", "324156.01614900", "0"], [1745301660000, "1584.68000000", "1584.98000000", "1584.21000000", "1584.40000000", "254.84140000", 1745301719999, "403814.93439000", 1491, "118.22350000", "187331.12775500", "0"], [1745301720000, "1584.40000000", "1584.75000000", "1584.40000000", "1584.52000000", "184.42290000", 1745301779999, "292239.43777300", 785, "63.63040000", "100822.83215300", "0"], [1745301780000, "1584.52000000", "1584.80000000", "1584.44000000", "1584.64000000", "132.93100000", 1745301839999, "210638.34742900", 555, "26.29410000", "41665.15924200", "0"], [1745301840000, "1584.63000000", "1584.90000000", "1584.40000000", "1584.89000000", "315.44210000", 1745301899999, "499854.20281600", 733, "64.19930000", "101729.32212300", "0"], [1745301900000, "1584.90000000", "1585.53000000", "1584.90000000", "1585.49000000", "529.80040000", 1745301959999, "839817.56600800", 1792, "404.11510000", "640559.83135300", "0"], [1745301960000, "1585.48000000", "1585.56000000", "1585.00000000", "1585.00000000", "174.11400000", 1745302019999, "276019.04410500", 812, "24.76440000", "39257.14342100", "0"], [1745302020000, "1585.00000000", "1585.18000000", "1584.05000000", "1584.17000000", "336.41700000", 1745302079999, "533107.84098000", 1217, "96.07080000", "152253.41449700", "0"], [1745302080000, "1584.18000000", "1584.30000000", "1583.71000000", "1584.20000000", "224.70030000", 1745302139999, "355945.68700200", 1151, "110.49580000", "175030.95755200", "0"], [1745302140000, "1584.20000000", "1584.30000000", "1582.21000000", "1582.46000000", "436.45310000", 1745302199999, "690877.07177000", 2439, "163.35810000", "258557.06484300", "0"], [1745302200000, "1582.46000000", "1582.59000000", "1580.00000000", "1580.59000000", "465.86890000", 1745302259999, "736660.16748600", 2849, "172.78070000", "273151.62844300", "0"], [1745302260000, "1580.60000000", "1581.90000000", "1580.60000000", "1581.90000000", "273.01190000", 1745302319999, "431660.52333200", 1166, "167.53260000", "264880.01693000", "0"], [1745302320000, "1581.90000000", "1581.90000000", "1580.92000000", "1581.15000000", "253.39140000", 1745302379999, "400680.30665100", 1243, "85.91930000", "135841.16538500", "0"], [1745302380000, "1581.15000000", "1581.17000000", "1579.21000000", "1579.77000000", "286.64120000", 1745302439999, "452945.77650000", 1608, "130.10080000", "205533.70504700", "0"], [1745302440000, "1579.77000000", "1580.84000000", "1579.77000000", "1580.22000000", "139.80260000", 1745302499999, "220966.61419100", 907, "41.89100000", "66204.68610200", "0"], [1745302500000, "1580.21000000", "1581.09000000", "1579.94000000", "1580.01000000", "256.63890000", 1745302559999, "405603.90345600", 1309, "115.01450000", "181758.41815200", "0"], [1745302560000, "1580.01000000", "1580.08000000", "1579.18000000", "1579.58000000", "83.77260000", 1745302619999, "132329.77476100", 1097, "43.43600000", "68604.64789800", "0"], [1745302620000, "1579.58000000", "1580.00000000", "1579.48000000", "1579.96000000", "86.63200000", 1745302679999, "136862.93054900", 539, "23.88870000", "37739.04021800", "0"], [1745302680000, "1579.95000000", "1580.00000000", "1578.81000000", "1578.82000000", "112.08190000", 1745302739999, "177023.46180300", 1535, "28.29910000", "44697.26164300", "0"], [1745302740000, "1578.81000000", "1579.95000000", "1578.81000000", "1579.50000000", "93.09940000", 1745302799999, "147050.08594600", 856, "53.10360000", "83870.69983700", "0"], [1745302800000, "1579.49000000", "1580.20000000", "1579.49000000", "1580.19000000", "243.45620000", 1745302859999, "384659.45844500", 1135, "169.08350000", "267149.89485400", "0"], [1745302860000, "1580.20000000", "1580.20000000", "1579.53000000", "1579.75000000", "211.16130000", 1745302919999, "333596.88034800", 1145, "88.53580000", "139858.34458200", "0"], [1745302920000, "1579.75000000", "1581.11000000", "1579.74000000", "1580.25000000", "175.00780000", 1745302979999, "276602.50480900", 1462, "104.24690000", "164744.82751400", "0"], [1745302980000, "1580.25000000", "1580.80000000", "1579.80000000", "1579.81000000", "133.29470000", 1745303039999, "210651.08616300", 1399, "69.63870000", "110050.60631400", "0"], [1745303040000, "1579.81000000", "1579.81000000", "1578.80000000", "1578.81000000", "139.93940000", 1745303099999, "221007.65928100", 1336, "39.22950000", "61949.47377200", "0"], [1745303100000, "1578.81000000", "1579.89000000", "1578.81000000", "1579.89000000", "157.87850000", 1745303159999, "249371.85422800", 631, "96.94730000", "153112.16866900", "0"], [1745303160000, "1579.89000000", "1581.11000000", "1579.88000000", "1581.02000000", "440.09370000", 1745303219999, "695443.11038500", 971, "413.35450000", "653184.85041200", "0"], [1745303220000, "1581.01000000", "1581.02000000", "1579.14000000", "1579.80000000", "137.33440000", 1745303279999, "217002.30439100", 1264, "64.10020000", "101242.14667700", "0"], [1745303280000, "1579.80000000", "1580.28000000", "1578.81000000", "1579.00000000", "223.33510000", 1745303339999, "352762.15849800", 1881, "80.15590000", "126589.78712100", "0"], [1745303340000, "1579.01000000", "1579.04000000", "1576.90000000", "1577.11000000", "575.62660000", 1745303399999, "908243.82836800", 2845, "209.03400000", "329721.89668100", "0"], [1745303400000, "1577.11000000", "1578.48000000", "1576.13000000", "1578.03000000", "709.71960000", 1745303459999, "1119782.91531100", 2583, "567.85730000", "896001.42458300", "0"], [1745303460000, "1578.03000000", "1580.00000000", "1577.80000000", "1579.74000000", "257.41340000", 1745303519999, "406386.37905200", 1436, "165.76640000", "261648.29701200", "0"], [1745303520000, "1579.73000000", "1579.94000000", "1578.88000000", "1578.88000000", "195.90960000", 1745303579999, "309438.20174700", 1456, "35.59640000", "56222.00869600", "0"], [1745303580000, "1578.88000000", "1578.88000000", "1577.51000000", "1578.79000000", "131.72470000", 1745303639999, "207898.31073800", 1792, "46.93570000", "74069.76598300", "0"], [1745303640000, "1578.79000000", "1579.43000000", "1578.61000000", "1579.21000000", "135.53190000", 1745303699999, "214011.18887900", 976, "66.54570000", "105066.95723300", "0"], [1745303700000, "1579.21000000", "1579.21000000", "1578.48000000", "1578.49000000", "119.24450000", 1745303759999, "188244.00000400", 746, "59.60950000", "94094.54167000", "0"], [1745303760000, "1578.49000000", "1578.96000000", "1578.16000000", "1578.16000000", "173.00350000", 1745303819999, "273096.02950100", 1276, "56.89280000", "89807.13084100", "0"], [1745303820000, "1578.16000000", "1578.17000000", "1577.60000000", "1577.61000000", "103.34110000", 1745303879999, "163066.49916600", 885, "34.52570000", "54476.79675800", "0"], [1745303880000, "1577.60000000", "1577.60000000", "1576.00000000", "1576.37000000", "266.31730000", 1745303939999, "419911.96885400", 1763, "64.14580000", "101123.77636500", "0"], [1745303940000, "1576.37000000", "1576.50000000", "1574.90000000", "1575.41000000", "431.97450000", 1745303999999, "680630.48970400", 2320, "120.96370000", "190580.12206700", "0"], [1745304000000, "1575.40000000", "1577.03000000", "1575.40000000", "1577.03000000", "188.45830000", 1745304059999, "297069.48385600", 1319, "128.71980000", "202886.24008400", "0"], [1745304060000, "1577.02000000", "1577.03000000", "1576.20000000", "1576.40000000", "126.19180000", 1745304119999, "198950.88745500", 953, "72.88710000", "114903.60596900", "0"], [1745304120000, "1576.39000000", "1576.84000000", "1575.63000000", "1575.64000000", "112.47670000", 1745304179999, "177294.10381400", 967, "11.07500000", "17458.32538500", "0"], [1745304180000, "1575.63000000", "1577.00000000", "1575.63000000", "1577.00000000", "174.73330000", 1745304239999, "275422.80660200", 1259, "54.97130000", "86641.47945600", "0"], [1745304240000, "1577.00000000", "1578.95000000", "1577.00000000", "1578.51000000", "464.70940000", 1745304299999, "733329.50069900", 1294, "298.99690000", "471734.90692700", "0"], [1745304300000, "1578.51000000", "1578.99000000", "1578.19000000", "1578.81000000", "120.19560000", 1745304359999, "189737.10549600", 1245, "56.89360000", "89807.13753100", "0"], [1745304360000, "1578.81000000", "1579.10000000", "1577.97000000", "1578.61000000", "244.62860000", 1745304419999, "386195.66295300", 1351, "130.84510000", "206571.94163400", "0"], [1745304420000, "1578.60000000", "1578.90000000", "1578.32000000", "1578.88000000", "63.53680000", 1745304479999, "100296.85424400", 753, "30.25680000", "47761.12969500", "0"], [1745304480000, "1578.89000000", "1579.70000000", "1578.78000000", "1579.69000000", "131.19560000", 1745304539999, "207210.13733800", 1079, "88.33450000", "139510.34584800", "0"], [1745304540000, "1579.70000000", "1580.49000000", "1579.69000000", "1579.99000000", "233.13180000", 1745304599999, "368358.62208400", 1220, "195.80160000", "309368.65586600", "0"], [1745304600000, "1579.98000000", "1580.16000000", "1579.30000000", "1580.15000000", "155.37080000", 1745304659999, "245457.78584700", 1189, "40.52090000", "64009.25570300", "0"], [1745304660000, "1580.16000000", "1581.34000000", "1580.15000000", "1580.66000000", "321.85760000", 1745304719999, "508823.32666500", 1345, "143.91990000", "227495.37083600", "0"], [1745304720000, "1580.66000000", "1580.66000000", "1578.62000000", "1579.31000000", "199.86340000", 1745304779999, "315701.32843700", 1836, "69.88920000", "110380.83645800", "0"], [1745304780000, "1579.30000000", "1579.87000000", "1578.75000000", "1579.71000000", "209.07910000", 1745304839999, "330233.82876100", 1383, "70.93400000", "112008.76722700", "0"], [1745304840000, "1579.72000000", "1581.60000000", "1579.71000000", "1581.60000000", "176.52500000", 1745304899999, "278989.82844100", 1038, "109.31810000", "172801.89387200", "0"], [1745304900000, "1581.60000000", "1581.61000000", "1580.65000000", "1580.74000000", "196.71030000", 1745304959999, "311010.19644300", 972, "76.50790000", "120971.03776500", "0"], [1745304960000, "1580.73000000", "1581.66000000", "1580.73000000", "1581.15000000", "147.13620000", 1745305019999, "232673.68132700", 1207, "72.79150000", "115104.33852000", "0"], [1745305020000, "1581.16000000", "1582.28000000", "1581.15000000", "1582.28000000", "156.74580000", 1745305079999, "247916.24418800", 1495, "113.30430000", "179203.55347200", "0"], [1745305080000, "1582.28000000", "1583.00000000", "1582.28000000", "1582.82000000", "209.85820000", 1745305139999, "332153.25504300", 859, "102.96030000", "162946.77427500", "0"], [1745305140000, "1582.83000000", "1583.75000000", "1582.82000000", "1583.74000000", "89.03690000", 1745305199999, "140982.06875500", 863, "56.75400000", "89861.22475200", "0"], [1745305200000, "1583.75000000", "1584.45000000", "1583.72000000", "1583.93000000", "346.64010000", 1745305259999, "549132.30274800", 1886, "181.07950000", "286851.38409900", "0"], [1745305260000, "1583.93000000", "1583.93000000", "1583.36000000", "1583.44000000", "115.14660000", 1745305319999, "182354.87044900", 1061, "40.35010000", "63897.08639700", "0"], [1745305320000, "1583.44000000", "1584.18000000", "1583.20000000", "1583.21000000", "141.00500000", 1745305379999, "223300.74818000", 1175, "68.74180000", "108862.80496800", "0"], [1745305380000, "1583.20000000", "1583.52000000", "1583.16000000", "1583.23000000", "37.34450000", 1745305439999, "59126.73625900", 491, "16.53560000", "26179.77430800", "0"], [1745305440000, "1583.23000000", "1584.66000000", "1583.23000000", "1584.34000000", "292.08780000", 1745305499999, "462761.01615000", 1481, "141.50070000", "224162.68553100", "0"], [1745305500000, "1584.34000000", "1584.58000000", "1584.08000000", "1584.57000000", "101.84300000", 1745305559999, "161362.69776100", 958, "51.26170000", "81218.92515500", "0"], [1745305560000, "1584.58000000", "1585.32000000", "1584.57000000", "1585.32000000", "181.73870000", 1745305619999, "288049.05640500", 740, "157.92060000", "250299.24988600", "0"], [1745305620000, "1585.31000000", "1585.45000000", "1584.50000000", "1585.29000000", "163.18870000", 1745305679999, "258684.62076500", 1418, "55.15340000", "87422.79923200", "0"], [1745305680000, "1585.29000000", "1585.61000000", "1585.13000000", "1585.41000000", "122.78970000", 1745305739999, "194670.67269000", 954, "53.08440000", "84161.67682300", "0"], [1745305740000, "1585.40000000", "1585.41000000", "1584.50000000", "1584.91000000", "336.83900000", 1745305799999, "533849.51016700", 1428, "79.18490000", "125500.06805800", "0"], [1745305800000, "1584.91000000", "1584.98000000", "1583.51000000", "1583.86000000", "230.08900000", 1745305859999, "364503.53198100", 1629, "82.64950000", "130922.36433400", "0"], [1745305860000, "1583.86000000", "1584.66000000", "1583.85000000", "1584.26000000", "150.05080000", 1745305919999, "237726.93557600", 1089, "39.94590000", "63285.12626200", "0"], [1745305920000, "1584.25000000", "1584.66000000", "1582.82000000", "1582.91000000", "233.14320000", 1745305979999, "369205.36686000", 1817, "81.79730000", "129505.32205500", "0"], [1745305980000, "1582.91000000", "1583.50000000", "1582.68000000", "1583.01000000", "212.52410000", 1745306039999, "336439.22805700", 982, "92.44410000", "146338.31654400", "0"], [1745306040000, "1583.01000000", "1583.53000000", "1582.64000000", "1583.43000000", "93.65670000", 1745306099999, "148281.28759000", 702, "64.57710000", "102242.48724900", "0"], [1745306100000, "1583.44000000", "1583.90000000", "1583.40000000", "1583.41000000", "107.78920000", 1745306159999, "170692.38504500", 537, "45.98850000", "72823.40049200", "0"], [1745306160000, "1583.41000000", "1583.98000000", "1582.80000000", "1583.98000000", "156.52520000", 1745306219999, "247860.37501900", 1130, "50.45910000", "79898.73353800", "0"], [1745306220000, "1583.98000000", "1584.84000000", "1583.71000000", "1584.84000000", "124.79400000", 1745306279999, "197700.75342400", 1043, "78.81200000", "124862.80971600", "0"], [1745306280000, "1584.84000000", "1585.50000000", "1584.73000000", "1584.79000000", "305.25910000", 1745306339999, "483829.68924700", 889, "123.71300000", "196085.52876800", "0"], [1745306340000, "1584.80000000", "1586.00000000", "1584.79000000", "1586.00000000", "279.30130000", 1745306399999, "442824.12831500", 907, "206.22520000", "326971.25409700", "0"], [1745306400000, "1586.00000000", "1586.19000000", "1585.98000000", "1586.18000000", "156.04130000", 1745306459999, "247499.04277400", 711, "89.92370000", "142631.17130600", "0"], [1745306460000, "1586.19000000", "1586.28000000", "1585.78000000", "1586.19000000", "212.54690000", 1745306519999, "337129.58825100", 911, "64.12270000", "101708.40341500", "0"], [1745306520000, "1586.19000000", "1587.16000000", "1586.18000000", "1586.71000000", "307.23230000", 1745306579999, "487511.96988700", 1440, "122.30280000", "194048.53635600", "0"], [1745306580000, "1586.70000000", "1588.31000000", "1586.70000000", "1587.94000000", "309.18450000", 1745306639999, "490941.55050300", 1689, "230.22730000", "365552.39018800", "0"], [1745306640000, "1587.94000000", "1587.99000000", "1587.68000000", "1587.99000000", "201.69400000", 1745306699999, "320264.15997200", 943, "132.66680000", "210657.70761800", "0"], [1745306700000, "1587.99000000", "1588.80000000", "1587.99000000", "1588.55000000", "197.18200000", 1745306759999, "313213.92710700", 947, "99.41350000", "157908.71374200", "0"], [1745306760000, "1588.55000000", "1589.60000000", "1588.55000000", "1589.60000000", "257.90850000", 1745306819999, "409815.10887900", 1329, "200.86090000", "319163.32702600", "0"], [1745306820000, "1589.60000000", "1591.03000000", "1589.60000000", "1590.85000000", "720.34070000", 1745306879999, "1145692.02432800", 2614, "518.03700000", "823921.58419300", "0"], [1745306880000, "1590.86000000", "1591.10000000", "1590.42000000", "1590.43000000", "586.48830000", 1745306939999, "932968.97130500", 1789, "73.85990000", "117493.22727300", "0"], [1745306940000, "1590.43000000", "1590.94000000", "1590.42000000", "1590.81000000", "138.86290000", 1745306999999, "220891.17842100", 774, "97.63090000", "155297.98233600", "0"], [1745307000000, "1590.80000000", "1595.60000000", "1590.67000000", "1595.19000000", "1410.18600000", 1745307059999, "2246645.42311600", 6042, "976.12030000", "1554879.91407500", "0"], [1745307060000, "1595.19000000", "1610.00000000", "1595.19000000", "1605.40000000", "11201.47650000", 1745307119999, "17967857.18737900", 24289, "6846.79860000", "10977633.65889200", "0"], [1745307120000, "1605.39000000", "1614.83000000", "1605.39000000", "1613.31000000", "5782.76430000", 1745307179999, "9315677.19950300", 21205, "3394.58010000", "5467818.92606800", "0"], [1745307180000, "1613.31000000", "1614.96000000", "1609.23000000", "1614.43000000", "4239.96930000", 1745307239999, "6836650.98639400", 11488, "2623.49540000", "4229452.91973800", "0"], [1745307240000, "1614.44000000", "1617.06000000", "1611.80000000", "1615.43000000", "3831.74630000", 1745307299999, "6188788.39111100", 12747, "2112.68020000", "3411930.23838500", "0"], [1745307300000, "1615.49000000", "1620.89000000", "1615.03000000", "1620.74000000", "5806.75800000", 1745307359999, "9403306.23050900", 14320, "3335.06450000", "5399776.28294000", "0"], [1745307360000, "1620.75000000", "1624.00000000", "1617.86000000", "1618.81000000", "2715.60970000", 1745307419999, "4402005.76892500", 10760, "1123.83890000", "1821577.87211000", "0"], [1745307420000, "1618.81000000", "1619.93000000", "1613.90000000", "1614.66000000", "7548.87100000", 1745307479999, "12195780.28715600", 11000, "1543.22300000", "2493375.06295800", "0"], [1745307480000, "1614.66000000", "1616.24000000", "1611.07000000", "1612.86000000", "1399.93580000", 1745307539999, "2259069.69031000", 6699, "585.49730000", "944855.91278600", "0"], [1745307540000, "1612.86000000", "1614.09000000", "1611.31000000", "1611.38000000", "1501.19890000", 1745307599999, "2421611.66065400", 5031, "581.47070000", "938049.44597700", "0"], [1745307600000, "1611.38000000", "1614.00000000", "1610.64000000", "1612.54000000", "1416.51480000", 1745307659999, "2284161.37174600", 4174, "425.76630000", "686745.99521000", "0"], [1745307660000, "1612.53000000", "1613.19000000", "1610.72000000", "1610.73000000", "1442.54070000", 1745307719999, "2325771.27307500", 3668, "815.84240000", "1315372.68620100", "0"], [1745307720000, "1610.72000000", "1610.72000000", "1608.38000000", "1610.42000000", "690.65280000", 1745307779999, "1111789.86008400", 4336, "200.81520000", "323226.00012000", "0"], [1745307780000, "1610.41000000", "1612.27000000", "1610.08000000", "1612.27000000", "441.71620000", 1745307839999, "711558.12506200", 3654, "226.86280000", "365419.93615600", "0"], [1745307840000, "1612.27000000", "1613.10000000", "1611.31000000", "1612.70000000", "574.58600000", 1745307899999, "926266.50094900", 3621, "335.81730000", "541311.45420600", "0"], [1745307900000, "1612.70000000", "1616.12000000", "1612.21000000", "1615.83000000", "879.66960000", 1745307959999, "1420383.27037100", 3781, "591.39620000", "954919.78378200", "0"], [1745307960000, "1615.83000000", "1619.30000000", "1615.46000000", "1619.30000000", "2294.15540000", 1745308019999, "3709339.23111900", 5758, "1299.76960000", "2101426.46660000", "0"], [1745308020000, "1619.30000000", "1621.00000000", "1616.00000000", "1616.31000000", "3097.39860000", 1745308079999, "5014421.07979400", 7467, "1366.40930000", "2212127.69506100", "0"], [1745308080000, "1616.32000000", "1620.62000000", "1616.31000000", "1620.25000000", "1954.55330000", 1745308139999, "3163723.90938100", 4929, "1467.84950000", "2375873.96361500", "0"], [1745308140000, "1620.25000000", "1620.61000000", "1617.50000000", "1617.80000000", "1408.25630000", 1745308199999, "2280223.96219300", 3469, "671.37440000", "1087152.05711600", "0"], [1745308200000, "1617.81000000", "1620.90000000", "1616.80000000", "1617.03000000", "1720.54040000", 1745308259999, "2785592.03802900", 4444, "674.21620000", "1091716.58021700", "0"], [1745308260000, "1617.02000000", "1619.00000000", "1615.92000000", "1617.69000000", "907.46690000", 1745308319999, "1467932.12495500", 3463, "644.85660000", "1043197.20010600", "0"], [1745308320000, "1617.69000000", "1618.10000000", "1616.28000000", "1616.51000000", "970.96960000", 1745308379999, "1569961.42387200", 2289, "274.36410000", "443617.14694900", "0"], [1745308380000, "1616.51000000", "1617.29000000", "1616.00000000", "1616.94000000", "479.09150000", 1745308439999, "774493.43951400", 2299, "228.36820000", "369156.00855200", "0"], [1745308440000, "1616.94000000", "1616.94000000", "1616.01000000", "1616.70000000", "481.42960000", 1745308499999, "778265.86836500", 2075, "225.53610000", "364577.58881400", "0"], [1745308500000, "1616.70000000", "1618.10000000", "1616.70000000", "1617.09000000", "749.34670000", 1745308559999, "1212008.62974400", 2495, "273.64020000", "442561.32477600", "0"], [1745308560000, "1617.09000000", "1620.07000000", "1617.09000000", "1619.18000000", "1160.45710000", 1745308619999, "1878507.88946700", 4435, "651.94380000", "1055317.03041500", "0"], [1745308620000, "1619.18000000", "1620.24000000", "1618.51000000", "1618.68000000", "641.69850000", 1745308679999, "1039157.49815200", 2662, "327.94270000", "531063.75764100", "0"], [1745308680000, "1618.69000000", "1619.69000000", "1618.04000000", "1619.19000000", "419.29230000", 1745308739999, "678764.00248500", 2002, "204.80030000", "331528.54818100", "0"], [1745308740000, "1619.18000000", "1620.43000000", "1618.66000000", "1619.21000000", "679.45850000", 1745308799999, "1100441.14661600", 2279, "342.68200000", "554984.71031300", "0"], [1745308800000, "1619.20000000", "1623.83000000", "1618.70000000", "1622.81000000", "2161.39360000", 1745308859999, "3505660.00913000", 5941, "1411.41530000", "2289508.48094100", "0"], [1745308860000, "1622.81000000", "1625.30000000", "1622.54000000", "1623.03000000", "1273.63150000", 1745308919999, "2068922.52596800", 4728, "930.79650000", "1512190.06262200", "0"], [1745308920000, "1623.03000000", "1624.82000000", "1621.80000000", "1622.26000000", "852.83580000", 1745308979999, "1384347.59821700", 3952, "289.37340000", "469749.69186500", "0"], [1745308980000, "1622.26000000", "1622.78000000", "1620.40000000", "1621.86000000", "1327.09310000", 1745309039999, "2151978.42836800", 3892, "397.76670000", "644913.59162100", "0"], [1745309040000, "1621.86000000", "1625.79000000", "1621.82000000", "1625.37000000", "460.89770000", 1745309099999, "748663.78949200", 2826, "254.94940000", "414117.79187200", "0"], [1745309100000, "1625.36000000", "1629.78000000", "1624.91000000", "1628.15000000", "2571.51200000", 1745309159999, "4186060.39687200", 8178, "1719.22290000", "2798589.98360700", "0"], [1745309160000, "1628.15000000", "1629.65000000", "1626.38000000", "1626.39000000", "947.59630000", 1745309219999, "1542975.37805400", 4379, "423.57950000", "689642.81320900", "0"], [1745309220000, "1626.38000000", "1627.60000000", "1626.25000000", "1626.72000000", "784.06280000", 1745309279999, "1275568.32188600", 3140, "259.17100000", "421606.78408100", "0"], [1745309280000, "1626.72000000", "1629.44000000", "1624.50000000", "1624.89000000", "1830.77070000", 1745309339999, "2980075.61200800", 5065, "788.13560000", "1282869.36781900", "0"], [1745309340000, "1624.90000000", "1625.68000000", "1623.40000000", "1624.23000000", "1428.44640000", 1745309399999, "2320060.17875800", 3009, "188.19660000", "305698.86129700", "0"], [1745309400000, "1624.23000000", "1626.10000000", "1624.00000000", "1625.09000000", "509.33130000", 1745309459999, "827640.79736900", 2113, "229.04580000", "372207.15919500", "0"], [1745309460000, "1625.10000000", "1626.69000000", "1625.01000000", "1626.19000000", "322.56830000", 1745309519999, "524459.43519600", 2450, "163.84250000", "266359.63752400", "0"], [1745309520000, "1626.20000000", "1627.84000000", "1626.07000000", "1626.39000000", "474.93630000", 1745309579999, "772692.63891500", 2737, "264.26510000", "429934.36818600", "0"], [1745309580000, "1626.38000000", "1628.69000000", "1626.38000000", "1628.30000000", "589.09150000", 1745309639999, "958712.04013100", 3630, "348.49130000", "567093.69838500", "0"], [1745309640000, "1628.30000000", "1628.89000000", "1625.70000000", "1626.19000000", "982.16750000", 1745309699999, "1598305.28610000", 2571, "194.56710000", "316610.08322000", "0"], [1745309700000, "1626.20000000", "1627.13000000", "1626.20000000", "1626.99000000", "237.15270000", 1745309759999, "385795.66185400", 1583, "113.10040000", "183986.21544000", "0"], [1745309760000, "1627.00000000", "1630.38000000", "1626.99000000", "1629.89000000", "4390.68190000", 1745309819999, "7154510.23118600", 4078, "2175.96610000", "3545820.23295100", "0"], [1745309820000, "1629.90000000", "1634.49000000", "1629.90000000", "1631.66000000", "2933.01930000", 1745309879999, "4787108.72536500", 8553, "1969.19820000", "3213790.86866100", "0"], [1745309880000, "1631.64000000", "1631.64000000", "1629.10000000", "1629.52000000", "409.63410000", 1745309939999, "667690.00407800", 3727, "136.21830000", "222030.37223300", "0"], [1745309940000, "1629.52000000", "1629.52000000", "1625.20000000", "1625.79000000", "830.08910000", 1745309999999, "1350700.19944900", 5146, "332.33050000", "540558.62307700", "0"], [1745310000000, "1625.79000000", "1628.49000000", "1625.70000000", "1627.38000000", "923.11840000", 1745310059999, "1502438.55269000", 4243, "329.23260000", "535794.46370000", "0"], [1745310060000, "1627.39000000", "1627.39000000", "1624.90000000", "1624.90000000", "416.07230000", 1745310119999, "676436.51540600", 3622, "164.95310000", "268150.93391700", "0"], [1745310120000, "1624.90000000", "1626.68000000", "1623.40000000", "1626.67000000", "1844.26850000", 1745310179999, "2997022.82765600", 4643, "1027.28280000", "1669786.63650200", "0"], [1745310180000, "1626.68000000", "1627.03000000", "1624.37000000", "1624.50000000", "623.01310000", 1745310239999, "1012881.30309000", 4181, "349.64660000", "568395.06865500", "0"], [1745310240000, "1624.50000000", "1625.60000000", "1623.70000000", "1625.60000000", "623.28200000", 1745310299999, "1012661.03539400", 3175, "288.59680000", "468880.16527400", "0"], [1745310300000, "1625.60000000", "1626.16000000", "1624.32000000", "1624.79000000", "654.63460000", 1745310359999, "1063786.80384000", 2962, "246.17470000", "400021.43190000", "0"], [1745310360000, "1624.80000000", "1625.05000000", "1622.90000000", "1623.28000000", "1220.22910000", 1745310419999, "1981328.03490200", 3567, "548.85200000", "891117.20216100", "0"], [1745310420000, "1623.28000000", "1623.28000000", "1621.13000000", "1621.22000000", "757.88530000", 1745310479999, "1229460.02869400", 3647, "243.98130000", "395706.76884200", "0"], [1745310480000, "1621.21000000", "1622.90000000", "1621.21000000", "1622.21000000", "447.64140000", 1745310539999, "726231.43200400", 2674, "165.09050000", "267812.01733100", "0"], [1745310540000, "1622.22000000", "1623.00000000", "1621.88000000", "1622.82000000", "800.42570000", 1745310599999, "1298693.98585600", 2596, "350.72940000", "569002.94187900", "0"], [1745310600000, "1622.82000000", "1623.20000000", "1621.88000000", "1623.00000000", "1721.46230000", 1745310659999, "2793214.63362400", 2897, "1303.31460000", "2114774.35422900", "0"], [1745310660000, "1623.01000000", "1623.77000000", "1622.69000000", "1623.25000000", "701.33940000", 1745310719999, "1138271.79590200", 2099, "227.16230000", "368667.74603900", "0"], [1745310720000, "1623.25000000", "1625.29000000", "1622.84000000", "1622.84000000", "613.85800000", 1745310779999, "996964.73439400", 3579, "363.04520000", "589617.98401500", "0"], [1745310780000, "1622.83000000", "1623.64000000", "1620.36000000", "1620.67000000", "874.29930000", 1745310839999, "1417582.33945300", 3406, "413.79310000", "670851.75180100", "0"], [1745310840000, "1620.67000000", "1622.71000000", "1620.67000000", "1622.59000000", "539.58830000", 1745310899999, "875263.51602900", 2894, "294.38800000", "477480.01756800", "0"], [1745310900000, "1622.59000000", "1626.32000000", "1622.58000000", "1624.34000000", "1076.07390000", 1745310959999, "1748440.48151300", 3474, "614.40670000", "998156.96873700", "0"], [1745310960000, "1624.33000000", "1624.40000000", "1622.82000000", "1623.00000000", "563.34680000", 1745311019999, "914878.73856400", 3005, "222.44690000", "361227.55469000", "0"], [1745311020000, "1622.96000000", "1624.30000000", "1622.96000000", "1623.96000000", "329.04400000", 1745311079999, "534234.78385400", 1975, "104.49250000", "169652.79470700", "0"], [1745311080000, "1623.95000000", "1625.80000000", "1623.67000000", "1625.21000000", "393.62880000", 1745311139999, "639627.95340400", 2361, "231.81240000", "376675.19653200", "0"], [1745311140000, "1625.21000000", "1625.38000000", "1623.05000000", "1623.85000000", "908.59580000", 1745311199999, "1475320.31612300", 2305, "201.78900000", "327680.94467400", "0"], [1745311200000, "1623.86000000", "1625.79000000", "1623.85000000", "1624.96000000", "331.32980000", 1745311259999, "538480.03549500", 2068, "169.53430000", "275511.41366000", "0"], [1745311260000, "1624.95000000", "1625.94000000", "1624.56000000", "1624.69000000", "373.25160000", 1745311319999, "606571.91886500", 1923, "139.70290000", "227033.13548500", "0"], [1745311320000, "1624.70000000", "1625.50000000", "1624.61000000", "1624.61000000", "222.04390000", 1745311379999, "360852.02740000", 1612, "140.62890000", "228535.81719500", "0"], [1745311380000, "1624.62000000", "1624.87000000", "1623.62000000", "1623.90000000", "445.18940000", 1745311439999, "723190.48250000", 2158, "76.16650000", "123720.21891000", "0"], [1745311440000, "1623.89000000", "1624.51000000", "1623.89000000", "1624.38000000", "208.62200000", 1745311499999, "338857.15397000", 1070, "124.65040000", "202463.09525400", "0"], [1745311500000, "1624.38000000", "1625.77000000", "1623.86000000", "1623.86000000", "734.92920000", 1745311559999, "1194212.66053400", 2133, "421.47940000", "684879.47000500", "0"], [1745311560000, "1623.86000000", "1626.18000000", "1623.85000000", "1625.45000000", "367.09710000", 1745311619999, "596630.79431500", 1588, "229.95610000", "373720.40330600", "0"], [1745311620000, "1625.45000000", "1625.90000000", "1625.04000000", "1625.70000000", "223.06780000", 1745311679999, "362594.25513400", 1487, "110.35360000", "179379.67862800", "0"], [1745311680000, "1625.70000000", "1627.84000000", "1625.70000000", "1627.42000000", "639.96440000", 1745311739999, "1041464.58168400", 1983, "472.72950000", "769295.34102100", "0"], [1745311740000, "1627.42000000", "1627.44000000", "1626.43000000", "1626.95000000", "305.36780000", 1745311799999, "496872.76569700", 1561, "204.64010000", "332979.76520800", "0"], [1745311800000, "1626.96000000", "1627.39000000", "1626.38000000", "1626.67000000", "200.06160000", 1745311859999, "325506.63595000", 1637, "59.47500000", "96765.67409600", "0"], [1745311860000, "1626.67000000", "1627.00000000", "1626.50000000", "1626.62000000", "95.98830000", 1745311919999, "156150.85439300", 843, "36.38380000", "59188.73812600", "0"], [1745311920000, "1626.61000000", "1626.86000000", "1625.73000000", "1626.59000000", "275.46230000", 1745311979999, "447981.61538400", 1449, "135.50310000", "220347.72071900", "0"], [1745311980000, "1626.58000000", "1626.60000000", "1625.90000000", "1625.95000000", "130.73200000", 1745312039999, "212616.92253100", 997, "17.79880000", "28945.40024000", "0"], [1745312040000, "1625.95000000", "1626.76000000", "1625.84000000", "1626.76000000", "173.49420000", 1745312099999, "282157.29550500", 696, "129.16940000", "210064.03318400", "0"], [1745312100000, "1626.76000000", "1627.38000000", "1626.64000000", "1626.83000000", "147.12390000", 1745312159999, "239379.75930400", 1052, "61.11120000", "99424.46589200", "0"], [1745312160000, "1626.83000000", "1627.37000000", "1626.41000000", "1627.36000000", "196.48950000", 1745312219999, "319671.46429200", 1162, "56.05450000", "91200.29960600", "0"], [1745312220000, "1627.36000000", "1627.68000000", "1626.68000000", "1626.69000000", "181.22870000", 1745312279999, "294893.71548900", 1423, "58.89490000", "95827.39167500", "0"], [1745312280000, "1626.68000000", "1627.00000000", "1626.20000000", "1626.85000000", "183.18830000", 1745312339999, "297978.14585000", 976, "82.08890000", "133518.36247400", "0"], [1745312340000, "1626.85000000", "1628.00000000", "1626.85000000", "1627.75000000", "122.92720000", 1745312399999, "200071.92167500", 979, "52.87940000", "86059.20808700", "0"], [1745312400000, "1627.75000000", "1628.20000000", "1627.62000000", "1627.99000000", "352.83740000", 1745312459999, "574365.35677300", 1152, "80.02930000", "130275.53623400", "0"], [1745312460000, "1628.00000000", "1629.99000000", "1628.00000000", "1629.99000000", "469.57880000", 1745312519999, "764951.97471900", 1839, "321.55670000", "523794.39716700", "0"], [1745312520000, "1629.99000000", "1630.00000000", "1629.06000000", "1629.06000000", "1139.78590000", 1745312579999, "1857683.33716400", 1407, "121.05290000", "197309.75001000", "0"], [1745312580000, "1629.07000000", "1629.99000000", "1628.25000000", "1628.37000000", "418.89610000", 1745312639999, "682556.17575400", 1667, "174.59480000", "284483.86728800", "0"], [1745312640000, "1628.37000000", "1628.78000000", "1628.10000000", "1628.24000000", "275.30200000", 1745312699999, "448288.58253200", 1323, "180.79850000", "294382.84045000", "0"], [1745312700000, "1628.25000000", "1628.41000000", "1624.80000000", "1624.89000000", "387.42490000", 1745312759999, "630297.65157500", 2639, "89.33650000", "145326.79319800", "0"], [1745312760000, "1624.88000000", "1626.16000000", "1624.42000000", "1626.13000000", "242.04720000", 1745312819999, "393369.94627300", 1347, "172.39120000", "280154.73024300", "0"], [1745312820000, "1626.14000000", "1626.35000000", "1625.80000000", "1626.29000000", "131.64470000", 1745312879999, "214071.57635800", 1107, "65.28780000", "106165.25519900", "0"], [1745312880000, "1626.29000000", "1627.19000000", "1626.29000000", "1626.84000000", "218.93440000", 1745312939999, "356129.09402000", 1413, "111.22160000", "180901.55580200", "0"], [1745312940000, "1626.83000000", "1627.00000000", "1626.21000000", "1626.22000000", "177.64330000", 1745312999999, "288960.52594200", 938, "33.94050000", "55210.82354100", "0"], [1745313000000, "1626.22000000", "1626.37000000", "1624.83000000", "1624.83000000", "165.73820000", 1745313059999, "269451.25041500", 1040, "17.63900000", "28678.20300300", "0"], [1745313060000, "1624.83000000", "1625.30000000", "1623.47000000", "1623.60000000", "363.37250000", 1745313119999, "590194.19786900", 1890, "70.18610000", "113989.14401700", "0"], [1745313120000, "1623.60000000", "1623.61000000", "1622.73000000", "1622.99000000", "253.09860000", 1745313179999, "410813.86834900", 1329, "81.79760000", "132765.76610700", "0"], [1745313180000, "1622.99000000", "1623.80000000", "1622.99000000", "1623.55000000", "218.16420000", 1745313239999, "354199.47135800", 919, "62.16140000", "100911.57783200", "0"], [1745313240000, "1623.54000000", "1623.78000000", "1623.36000000", "1623.37000000", "93.66660000", 1745313299999, "152071.02843300", 503, "46.63220000", "75709.61385800", "0"], [1745313300000, "1623.37000000", "1624.30000000", "1623.06000000", "1623.55000000", "278.32660000", 1745313359999, "451916.36540900", 1529, "73.91210000", "120006.81933500", "0"], [1745313360000, "1623.56000000", "1624.20000000", "1623.24000000", "1624.20000000", "449.91730000", 1745313419999, "730506.25404200", 1776, "292.42820000", "474792.89357300", "0"], [1745313420000, "1624.20000000", "1624.20000000", "1623.11000000", "1623.63000000", "403.12090000", 1745313479999, "654531.41402100", 1632, "249.73810000", "405472.52554300", "0"], [1745313480000, "1623.63000000", "1624.00000000", "1622.82000000", "1623.42000000", "284.83710000", 1745313539999, "462436.14974100", 1898, "130.65680000", "212116.65924800", "0"], [1745313540000, "1623.42000000", "1623.43000000", "1622.09000000", "1622.09000000", "397.69060000", 1745313599999, "645276.35276900", 2388, "145.91120000", "236758.97147900", "0"], [1745313600000, "1622.09000000", "1624.16000000", "1621.74000000", "1624.16000000", "284.89300000", 1745313659999, "462296.42471400", 1773, "204.50920000", "331860.97302000", "0"], [1745313660000, "1624.16000000", "1624.19000000", "1622.90000000", "1623.04000000", "203.77490000", 1745313719999, "330903.13751600", 1603, "39.33420000", "63865.39117700", "0"], [1745313720000, "1623.03000000", "1623.03000000", "1622.40000000", "1622.40000000", "231.87420000", 1745313779999, "376255.13626500", 1540, "88.50440000", "143608.26193900", "0"], [1745313780000, "1622.41000000", "1629.01000000", "1622.32000000", "1627.84000000", "2336.53350000", 1745313839999, "3798855.20829600", 3776, "1743.68560000", "2834300.16813500", "0"], [1745313840000, "1627.83000000", "1629.30000000", "1626.94000000", "1627.56000000", "654.06510000", 1745313899999, "1064857.46765200", 3516, "316.36830000", "515054.29708700", "0"], [1745313900000, "1627.65000000", "1629.35000000", "1627.55000000", "1629.17000000", "328.23040000", 1745313959999, "534519.18882800", 1263, "141.77510000", "230885.73509500", "0"], [1745313960000, "1629.18000000", "1629.45000000", "1628.58000000", "1629.06000000", "321.38750000", 1745314019999, "523575.38457300", 1933, "170.34490000", "277513.53041800", "0"], [1745314020000, "1629.06000000", "1633.37000000", "1629.05000000", "1631.04000000", "2244.70760000", 1745314079999, "3661514.85825100", 6154, "1615.00150000", "2634050.18453800", "0"], [1745314080000, "1631.03000000", "1631.03000000", "1629.89000000", "1630.36000000", "392.36320000", 1745314139999, "639665.87544100", 1856, "132.36360000", "215784.31220600", "0"], [1745314140000, "1630.35000000", "1630.41000000", "1629.39000000", "1630.40000000", "174.36740000", 1745314199999, "284210.84406400", 1022, "63.44220000", "103401.87205600", "0"], [1745314200000, "1630.41000000", "1630.41000000", "1629.13000000", "1630.13000000", "341.59270000", 1745314259999, "556717.21352100", 1752, "170.20560000", "277391.92408100", "0"], [1745314260000, "1630.13000000", "1630.13000000", "1627.42000000", "1627.42000000", "411.45370000", 1745314319999, "670089.05010800", 2590, "100.26540000", "163256.48583200", "0"], [1745314320000, "1627.41000000", "1627.42000000", "1625.04000000", "1625.31000000", "427.95270000", 1745314379999, "695895.85684900", 2705, "107.83320000", "175358.04903200", "0"], [1745314380000, "1625.31000000", "1626.50000000", "1625.10000000", "1625.66000000", "208.06000000", 1745314439999, "338227.52239400", 1418, "79.20450000", "128759.30236600", "0"], [1745314440000, "1625.65000000", "1626.60000000", "1625.65000000", "1626.20000000", "112.12390000", 1745314499999, "182330.80698000", 877, "54.72660000", "88991.98679300", "0"], [1745314500000, "1626.20000000", "1628.40000000", "1626.19000000", "1627.34000000", "191.99670000", 1745314559999, "312442.72058800", 1274, "114.98710000", "187096.04466200", "0"], [1745314560000, "1627.34000000", "1627.39000000", "1626.10000000", "1626.25000000", "186.01050000", 1745314619999, "302566.97497400", 1565, "94.74520000", "154090.26340400", "0"], [1745314620000, "1626.25000000", "1627.70000000", "1626.25000000", "1627.57000000", "129.64660000", 1745314679999, "210915.90218600", 1181, "81.28050000", "132230.30166300", "0"], [1745314680000, "1627.56000000", "1627.69000000", "1627.55000000", "1627.56000000", "97.13670000", 1745314739999, "158099.03670200", 606, "38.99130000", "63461.39433300", "0"], [1745314740000, "1627.56000000", "1628.20000000", "1627.11000000", "1627.20000000", "217.76340000", 1745314799999, "354471.77893100", 1154, "48.80060000", "79428.09847000", "0"], [1745314800000, "1627.20000000", "1628.26000000", "1626.88000000", "1628.24000000", "248.84250000", 1745314859999, "404973.90647800", 1290, "137.06420000", "223042.06860700", "0"], [1745314860000, "1628.24000000", "1628.24000000", "1627.33000000", "1628.13000000", "1427.18600000", 1745314919999, "2323473.06966600", 1801, "407.57060000", "663442.65437200", "0"], [1745314920000, "1628.14000000", "1628.35000000", "1627.70000000", "1627.70000000", "130.01750000", 1745314979999, "211668.07564800", 994, "42.61930000", "69384.89721800", "0"], [1745314980000, "1627.70000000", "1627.81000000", "1626.80000000", "1627.12000000", "183.45150000", 1745315039999, "298561.66694300", 1694, "72.51340000", "118005.09885400", "0"], [1745315040000, "1627.11000000", "1628.00000000", "1627.11000000", "1627.91000000", "75.81960000", 1745315099999, "123391.13728000", 699, "26.93590000", "43837.34486000", "0"], [1745315100000, "1627.91000000", "1628.56000000", "1627.91000000", "1628.32000000", "129.17650000", 1745315159999, "210342.04710300", 1596, "55.54160000", "90435.88539100", "0"], [1745315160000, "1628.32000000", "1628.56000000", "1626.38000000", "1626.48000000", "411.95180000", 1745315219999, "670425.14542700", 1141, "86.01940000", "139912.26044100", "0"], [1745315220000, "1626.49000000", "1627.30000000", "1624.55000000", "1626.56000000", "1499.36770000", 1745315279999, "2437739.31811700", 2327, "458.40910000", "745249.37193200", "0"], [1745315280000, "1626.56000000", "1626.78000000", "1625.90000000", "1626.10000000", "240.42760000", 1745315339999, "391055.22592500", 730, "78.70200000", "127993.63880700", "0"], [1745315340000, "1626.11000000", "1627.54000000", "1626.11000000", "1627.20000000", "226.66650000", 1745315399999, "368783.11564600", 1194, "119.67220000", "194705.11108000", "0"], [1745315400000, "1627.19000000", "1627.88000000", "1627.19000000", "1627.62000000", "89.99410000", 1745315459999, "146470.67841500", 806, "47.10380000", "76663.09329900", "0"], [1745315460000, "1627.63000000", "1627.80000000", "1625.37000000", "1626.20000000", "607.56220000", 1745315519999, "988265.24702400", 1811, "129.30490000", "210342.45310900", "0"], [1745315520000, "1626.21000000", "1626.30000000", "1623.30000000", "1623.90000000", "526.02060000", 1745315579999, "854615.63644500", 2493, "101.52910000", "164921.34485000", "0"], [1745315580000, "1623.90000000", "1624.33000000", "1623.60000000", "1624.07000000", "283.62540000", 1745315639999, "460584.74548800", 1100, "103.47570000", "168037.32605400", "0"], [1745315640000, "1624.07000000", "1624.40000000", "1623.81000000", "1623.81000000", "155.47300000", 1745315699999, "252509.95056300", 828, "42.25480000", "68623.18973600", "0"], [1745315700000, "1623.82000000", "1625.13000000", "1623.82000000", "1624.21000000", "297.86250000", 1745315759999, "483995.11682100", 1361, "108.90920000", "176964.84724200", "0"], [1745315760000, "1624.20000000", "1625.19000000", "1624.20000000", "1624.42000000", "270.00570000", 1745315819999, "438657.84973300", 1256, "112.03650000", "182004.63420000", "0"], [1745315820000, "1624.42000000", "1624.42000000", "1624.13000000", "1624.21000000", "107.09410000", 1745315879999, "173959.77046000", 464, "18.78870000", "30518.06607800", "0"], [1745315880000, "1624.21000000", "1624.68000000", "1624.15000000", "1624.39000000", "526.07950000", 1745315939999, "854550.41404200", 1087, "252.73610000", "410530.63209000", "0"], [1745315940000, "1624.40000000", "1625.69000000", "1624.39000000", "1625.36000000", "355.48550000", 1745315999999, "577722.57981800", 1218, "230.22090000", "374137.49568900", "0"], [1745316000000, "1625.36000000", "1625.36000000", "1622.51000000", "1622.84000000", "439.06610000", 1745316059999, "712925.07518100", 3293, "178.57520000", "289900.09977600", "0"], [1745316060000, "1622.85000000", "1623.56000000", "1622.85000000", "1623.42000000", "495.64990000", 1745316119999, "804531.37361300", 1415, "168.05970000", "272801.43601300", "0"], [1745316120000, "1623.43000000", "1624.30000000", "1623.43000000", "1623.90000000", "146.74450000", 1745316179999, "238291.92191000", 1025, "39.06770000", "63438.66994800", "0"], [1745316180000, "1623.90000000", "1624.50000000", "1623.69000000", "1624.49000000", "395.63580000", 1745316239999, "642517.76507000", 1600, "136.39080000", "221489.54009300", "0"], [1745316240000, "1624.49000000", "1625.28000000", "1624.14000000", "1624.88000000", "81.13390000", 1745316299999, "131825.69932900", 903, "32.10960000", "52169.94243400", "0"], [1745316300000, "1624.89000000", "1625.13000000", "1624.00000000", "1624.33000000", "341.12780000", 1745316359999, "554195.47670500", 1776, "156.00070000", "253422.50708000", "0"], [1745316360000, "1624.32000000", "1624.71000000", "1623.75000000", "1623.75000000", "365.59780000", 1745316419999, "593888.89905600", 1699, "189.02250000", "307060.41677200", "0"], [1745316420000, "1623.74000000", "1625.10000000", "1623.74000000", "1625.05000000", "149.80130000", 1745316479999, "243406.62220500", 1156, "63.83170000", "103709.92838300", "0"], [1745316480000, "1625.04000000", "1625.04000000", "1624.11000000", "1624.12000000", "163.70470000", 1745316539999, "265935.31235900", 1199, "73.38380000", "119205.68276200", "0"], [1745316540000, "1624.12000000", "1625.56000000", "1624.11000000", "1624.59000000", "459.87860000", 1745316599999, "747366.64570100", 1812, "247.31010000", "401891.18486000", "0"], [1745316600000, "1624.59000000", "1625.20000000", "1624.40000000", "1624.40000000", "112.09300000", 1745316659999, "182143.50921400", 1022, "59.29650000", "96353.75464800", "0"], [1745316660000, "1624.41000000", "1624.41000000", "1622.97000000", "1622.97000000", "131.60930000", 1745316719999, "213683.05832100", 1401, "53.51960000", "86883.35280900", "0"], [1745316720000, "1622.97000000", "1622.98000000", "1621.02000000", "1622.76000000", "461.67850000", 1745316779999, "748909.22126400", 2872, "195.59100000", "317256.37410400", "0"], [1745316780000, "1622.76000000", "1623.60000000", "1622.76000000", "1623.44000000", "166.98080000", 1745316839999, "271067.63614000", 845, "91.85950000", "149115.23041500", "0"], [1745316840000, "1623.44000000", "1624.29000000", "1623.41000000", "1624.27000000", "139.95400000", 1745316899999, "227279.16864500", 1005, "54.50200000", "88505.25259400", "0"], [1745316900000, "1624.27000000", "1624.60000000", "1623.32000000", "1623.65000000", "138.79760000", 1745316959999, "225407.59782400", 1262, "53.63770000", "87102.04143200", "0"], [1745316960000, "1623.65000000", "1624.30000000", "1623.30000000", "1624.27000000", "315.40290000", 1745317019999, "512036.48453900", 962, "237.32250000", "385274.91866400", "0"], [1745317020000, "1624.26000000", "1624.26000000", "1622.84000000", "1622.85000000", "252.75100000", 1745317079999, "410359.56395900", 1554, "31.79350000", "51618.94894400", "0"], [1745317080000, "1622.85000000", "1623.09000000", "1621.52000000", "1621.80000000", "324.29970000", 1745317139999, "526030.81771500", 1896, "62.46470000", "101336.38324100", "0"], [1745317140000, "1621.79000000", "1622.89000000", "1621.75000000", "1621.75000000", "190.20410000", 1745317199999, "308596.93553100", 1345, "66.35090000", "107641.92692500", "0"], [1745317200000, "1621.75000000", "1621.99000000", "1620.36000000", "1620.76000000", "522.31170000", 1745317259999, "846785.03908500", 1855, "146.59820000", "237648.99537600", "0"], [1745317260000, "1620.77000000", "1621.98000000", "1618.49000000", "1618.88000000", "916.58810000", 1745317319999, "1484446.57422900", 3592, "263.62650000", "426911.71904600", "0"], [1745317320000, "1618.88000000", "1619.60000000", "1617.41000000", "1617.71000000", "702.43750000", 1745317379999, "1137069.83909200", 4045, "399.80240000", "647235.34906700", "0"], [1745317380000, "1617.71000000", "1619.60000000", "1617.20000000", "1619.59000000", "325.01080000", 1745317439999, "526062.48120700", 1807, "180.16840000", "291629.18161300", "0"], [1745317440000, "1619.60000000", "1619.60000000", "1616.05000000", "1616.74000000", "1301.35880000", 1745317499999, "2104856.61053500", 3550, "454.62490000", "735075.43551500", "0"], [1745317500000, "1616.74000000", "1617.69000000", "1615.40000000", "1616.99000000", "565.36640000", 1745317559999, "914009.22535200", 3238, "219.36340000", "354614.59441000", "0"], [1745317560000, "1617.00000000", "1617.89000000", "1615.93000000", "1616.07000000", "576.80260000", 1745317619999, "932384.97048600", 2263, "161.89050000", "261670.59962100", "0"], [1745317620000, "1616.08000000", "1616.28000000", "1613.01000000", "1614.09000000", "1235.24310000", 1745317679999, "1994671.45394000", 4145, "292.73460000", "472625.60371100", "0"], [1745317680000, "1614.10000000", "1616.38000000", "1614.10000000", "1615.74000000", "686.82630000", 1745317739999, "1109357.02009600", 2146, "447.98700000", "723491.31466100", "0"], [1745317740000, "1615.75000000", "1616.80000000", "1615.74000000", "1616.58000000", "373.24440000", 1745317799999, "603313.40357800", 1266, "69.82380000", "112857.63297100", "0"], [1745317800000, "1616.59000000", "1617.64000000", "1616.22000000", "1617.35000000", "523.02300000", 1745317859999, "845861.46422300", 1922, "148.60580000", "240302.15083700", "0"], [1745317860000, "1617.35000000", "1619.07000000", "1617.35000000", "1618.99000000", "672.25280000", 1745317919999, "1087864.65787700", 2069, "440.83120000", "713332.33563100", "0"], [1745317920000, "1618.98000000", "1620.31000000", "1618.98000000", "1620.30000000", "1035.42860000", 1745317979999, "1677449.35869500", 2400, "613.61500000", "994053.05965300", "0"], [1745317980000, "1620.31000000", "1621.11000000", "1619.70000000", "1620.52000000", "371.76390000", 1745318039999, "602407.42767500", 1763, "163.44500000", "264885.22419800", "0"], [1745318040000, "1620.53000000", "1623.28000000", "1620.53000000", "1623.07000000", "646.88100000", 1745318099999, "1049415.92654400", 1931, "464.12760000", "752815.34504400", "0"], [1745318100000, "1623.08000000", "1625.36000000", "1622.91000000", "1624.37000000", "1165.97830000", 1745318159999, "1893966.17025800", 2973, "696.79100000", "1131893.60562900", "0"], [1745318160000, "1624.37000000", "1624.86000000", "1622.75000000", "1622.90000000", "370.52450000", 1745318219999, "601606.63018200", 1828, "198.80580000", "322812.90411700", "0"], [1745318220000, "1622.89000000", "1625.47000000", "1622.89000000", "1625.10000000", "281.44920000", 1745318279999, "457279.75925000", 1694, "161.47260000", "262322.97588900", "0"], [1745318280000, "1625.09000000", "1625.48000000", "1624.67000000", "1624.75000000", "427.10240000", 1745318339999, "694092.20230300", 1134, "129.74850000", "210855.75358700", "0"], [1745318340000, "1624.73000000", "1625.70000000", "1624.48000000", "1625.63000000", "604.55680000", 1745318399999, "982454.82815200", 897, "553.57890000", "899593.31491900", "0"], [1745318400000, "1625.62000000", "1625.63000000", "1625.04000000", "1625.30000000", "174.06480000", 1745318459999, "282921.28736700", 710, "45.85090000", "74517.70915000", "0"], [1745318460000, "1625.29000000", "1629.35000000", "1625.26000000", "1629.34000000", "844.68770000", 1745318519999, "1374156.76335900", 2533, "678.46630000", "1103719.08985800", "0"], [1745318520000, "1629.35000000", "1629.83000000", "1627.72000000", "1628.43000000", "557.37260000", 1745318579999, "907831.56974800", 2552, "288.16990000", "469365.18154500", "0"], [1745318580000, "1628.43000000", "1628.43000000", "1627.20000000", "1627.66000000", "341.81030000", 1745318639999, "556343.58062500", 1931, "214.60010000", "349275.71481500", "0"], [1745318640000, "1627.66000000", "1628.16000000", "1627.52000000", "1627.84000000", "358.14610000", 1745318699999, "582990.61498200", 1061, "67.67010000", "110145.46741200", "0"], [1745318700000, "1627.85000000", "1627.85000000", "1627.56000000", "1627.79000000", "103.53380000", 1745318759999, "168530.99227600", 855, "41.24080000", "67131.65772500", "0"], [1745318760000, "1627.78000000", "1628.70000000", "1627.59000000", "1628.20000000", "146.66170000", 1745318819999, "238794.27813100", 1216, "63.94400000", "104101.61950000", "0"], [1745318820000, "1628.20000000", "1630.00000000", "1628.14000000", "1629.99000000", "232.89230000", 1745318879999, "379458.30159700", 1311, "190.69570000", "310711.27780800", "0"], [1745318880000, "1629.99000000", "1630.00000000", "1628.96000000", "1629.09000000", "328.52720000", 1745318939999, "535405.00358600", 1819, "118.26290000", "192728.64252300", "0"], [1745318940000, "1629.09000000", "1629.99000000", "1628.98000000", "1629.01000000", "351.01590000", 1745318999999, "571931.80951200", 1857, "207.55460000", "338184.82807500", "0"], [1745319000000, "1629.00000000", "1629.09000000", "1627.58000000", "1627.80000000", "285.84110000", 1745319059999, "465417.37706900", 1583, "97.85820000", "159312.63289200", "0"], [1745319060000, "1627.80000000", "1628.00000000", "1626.55000000", "1627.82000000", "411.72890000", 1745319119999, "669925.45257400", 2296, "141.13160000", "229599.58653700", "0"], [1745319120000, "1627.81000000", "1628.27000000", "1627.38000000", "1627.64000000", "98.95240000", 1745319179999, "161073.83537200", 1080, "31.44010000", "51172.40779100", "0"], [1745319180000, "1627.64000000", "1628.70000000", "1627.64000000", "1628.39000000", "333.90540000", 1745319239999, "543662.44283200", 1218, "261.01740000", "424964.14920500", "0"], [1745319240000, "1628.39000000", "1628.74000000", "1628.10000000", "1628.16000000", "198.35500000", 1745319299999, "322993.68255600", 763, "71.14700000", "115849.92446400", "0"], [1745319300000, "1628.16000000", "1628.80000000", "1627.90000000", "1627.91000000", "154.79350000", 1745319359999, "252071.25743300", 1060, "61.70960000", "100486.84488100", "0"], [1745319360000, "1627.90000000", "1629.00000000", "1627.90000000", "1628.35000000", "293.40410000", 1745319419999, "477861.47126500", 722, "141.77080000", "230881.19442900", "0"], [1745319420000, "1628.34000000", "1628.60000000", "1627.81000000", "1627.81000000", "217.72100000", 1745319479999, "354536.06875600", 878, "64.84130000", "105570.82900700", "0"], [1745319480000, "1627.82000000", "1628.70000000", "1627.81000000", "1628.01000000", "191.35990000", 1745319539999, "311570.49026500", 862, "97.78740000", "159203.67235300", "0"], [1745319540000, "1628.02000000", "1628.66000000", "1628.01000000", "1628.46000000", "139.71630000", 1745319599999, "227501.36344100", 635, "115.56020000", "188166.06640800", "0"], [1745319600000, "1628.46000000", "1629.19000000", "1628.30000000", "1628.32000000", "565.20040000", 1745319659999, "920618.16470500", 1908, "195.92890000", "319142.49632400", "0"], [1745319660000, "1628.33000000", "1629.28000000", "1628.33000000", "1629.15000000", "103.20020000", 1745319719999, "168082.93029200", 665, "66.85310000", "108870.66504600", "0"], [1745319720000, "1629.16000000", "1629.16000000", "1628.40000000", "1628.41000000", "233.82630000", 1745319779999, "380846.31388200", 1169, "53.33820000", "86860.00561500", "0"], [1745319780000, "1628.41000000", "1628.42000000", "1626.33000000", "1626.35000000", "304.60600000", 1745319839999, "495697.81838400", 1629, "33.93350000", "55227.05791000", "0"], [1745319840000, "1626.34000000", "1627.28000000", "1625.78000000", "1626.88000000", "215.06280000", 1745319899999, "349817.56322800", 1451, "70.11810000", "114023.78099600", "0"], [1745319900000, "1626.88000000", "1627.20000000", "1626.88000000", "1626.97000000", "111.12300000", 1745319959999, "180796.31360900", 788, "79.40450000", "129188.33632700", "0"], [1745319960000, "1626.97000000", "1627.37000000", "1626.59000000", "1626.99000000", "204.61640000", 1745320019999, "332926.22138300", 952, "77.48310000", "126067.61028500", "0"], [1745320020000, "1626.99000000", "1627.08000000", "1625.81000000", "1625.82000000", "202.52370000", 1745320079999, "329455.86981500", 1867, "63.42110000", "103168.36698200", "0"], [1745320080000, "1625.82000000", "1627.00000000", "1625.82000000", "1627.00000000", "166.26340000", 1745320139999, "270419.91881800", 845, "88.81370000", "144437.89261700", "0"], [1745320140000, "1626.99000000", "1627.68000000", "1626.79000000", "1627.67000000", "143.98660000", 1745320199999, "234280.77433000", 1144, "43.47320000", "70733.46702700", "0"], [1745320200000, "1627.68000000", "1628.63000000", "1627.18000000", "1628.56000000", "220.28790000", 1745320259999, "358599.97451600", 1621, "159.67150000", "259910.46968100", "0"], [1745320260000, "1628.56000000", "1629.76000000", "1628.56000000", "1629.62000000", "372.47360000", 1745320319999, "606870.89302700", 1025, "250.15240000", "407542.24287600", "0"], [1745320320000, "1629.62000000", "1630.07000000", "1628.40000000", "1628.40000000", "715.18020000", 1745320379999, "1165504.05728400", 1925, "349.64280000", "569884.81071300", "0"], [1745320380000, "1628.41000000", "1628.41000000", "1627.39000000", "1627.40000000", "160.68970000", 1745320439999, "261599.61398100", 837, "58.72380000", "95605.08956700", "0"], [1745320440000, "1627.40000000", "1628.10000000", "1627.39000000", "1627.76000000", "119.06420000", 1745320499999, "193791.09818900", 1130, "60.95620000", "99210.96231500", "0"], [1745320500000, "1627.75000000", "1627.95000000", "1627.53000000", "1627.93000000", "137.20860000", 1745320559999, "223343.11013200", 770, "44.46780000", "72385.49852200", "0"], [1745320560000, "1627.94000000", "1629.14000000", "1627.53000000", "1629.13000000", "465.78210000", 1745320619999, "758337.32948100", 2186, "216.86960000", "353101.33552300", "0"], [1745320620000, "1629.13000000", "1629.56000000", "1628.70000000", "1629.56000000", "371.94420000", 1745320679999, "605920.77682000", 1165, "267.08940000", "435097.00746500", "0"], [1745320680000, "1629.55000000", "1629.55000000", "1628.64000000", "1629.08000000", "199.54270000", 1745320739999, "325076.49310000", 1323, "45.31980000", "73823.43792700", "0"], [1745320740000, "1629.09000000", "1630.00000000", "1628.84000000", "1629.91000000", "153.07390000", 1745320799999, "249426.02246200", 964, "94.10170000", "153331.92600000", "0"], [1745320800000, "1629.91000000", "1630.41000000", "1629.91000000", "1630.21000000", "277.04430000", 1745320859999, "451634.62136700", 1248, "159.21390000", "259544.64936900", "0"], [1745320860000, "1630.20000000", "1632.30000000", "1630.20000000", "1632.12000000", "566.42250000", 1745320919999, "923977.87643400", 2999, "333.68980000", "544324.76581800", "0"], [1745320920000, "1632.11000000", "1633.49000000", "1631.84000000", "1632.15000000", "803.66390000", 1745320979999, "1312006.93541400", 2393, "436.22730000", "712175.49699600", "0"], [1745320980000, "1632.16000000", "1632.50000000", "1630.64000000", "1630.65000000", "260.93750000", 1745321039999, "425755.00770100", 2012, "89.48360000", "146017.68753600", "0"], [1745321040000, "1630.64000000", "1630.97000000", "1630.40000000", "1630.41000000", "236.82030000", 1745321099999, "386223.35129600", 571, "82.03110000", "133777.17999100", "0"], [1745321100000, "1630.40000000", "1630.62000000", "1629.52000000", "1630.62000000", "205.45640000", 1745321159999, "334904.98776100", 896, "125.06590000", "203861.46417400", "0"], [1745321160000, "1630.62000000", "1630.62000000", "1629.60000000", "1629.76000000", "1097.00560000", 1745321219999, "1788134.21307100", 933, "38.38280000", "62564.03942800", "0"], [1745321220000, "1629.76000000", "1630.33000000", "1629.76000000", "1630.32000000", "118.01780000", 1745321279999, "192379.36249900", 811, "80.33230000", "130942.58217600", "0"], [1745321280000, "1630.32000000", "1630.32000000", "1629.80000000", "1630.00000000", "128.51650000", 1745321339999, "209483.92331400", 550, "54.07750000", "88142.48922600", "0"], [1745321340000, "1629.99000000", "1630.24000000", "1629.84000000", "1629.85000000", "188.63790000", 1745321399999, "307493.59883500", 843, "82.12140000", "133861.33540200", "0"], [1745321400000, "1629.85000000", "1630.96000000", "1629.84000000", "1630.59000000", "220.55290000", 1745321459999, "359584.25764200", 1936, "129.51150000", "211145.70140700", "0"], [1745321460000, "1630.59000000", "1630.97000000", "1630.59000000", "1630.64000000", "123.07340000", 1745321519999, "200705.02721800", 903, "50.35080000", "82110.45579300", "0"], [1745321520000, "1630.63000000", "1630.96000000", "1630.07000000", "1630.08000000", "158.68940000", 1745321579999, "258772.59482400", 1116, "41.39350000", "67503.00366500", "0"], [1745321580000, "1630.07000000", "1630.07000000", "1628.55000000", "1628.56000000", "139.11140000", 1745321639999, "226632.79233400", 1246, "42.26440000", "68844.07252500", "0"], [1745321640000, "1628.56000000", "1629.10000000", "1628.55000000", "1628.83000000", "280.86600000", 1745321699999, "457476.92529600", 1013, "160.05240000", "260685.53111800", "0"], [1745321700000, "1628.84000000", "1630.36000000", "1628.83000000", "1630.10000000", "233.56690000", 1745321759999, "380712.52207000", 1449, "82.77440000", "134893.85311500", "0"], [1745321760000, "1630.10000000", "1630.34000000", "1629.80000000", "1629.91000000", "80.28770000", 1745321819999, "130876.34036700", 754, "34.94930000", "56968.97669600", "0"], [1745321820000, "1629.91000000", "1630.03000000", "1629.40000000", "1629.40000000", "92.40600000", 1745321879999, "150602.00339700", 631, "28.55130000", "46533.36913900", "0"], [1745321880000, "1629.41000000", "1629.80000000", "1629.40000000", "1629.80000000", "118.91490000", 1745321939999, "193778.17058000", 664, "99.01560000", "161350.91543400", "0"], [1745321940000, "1629.79000000", "1632.98000000", "1629.79000000", "1632.21000000", "1037.13490000", 1745321999999, "1692341.54595200", 2997, "648.36510000", "1057823.60158100", "0"], [1745322000000, "1632.20000000", "1638.16000000", "1632.12000000", "1635.71000000", "2981.27060000", 1745322059999, "4878094.59425700", 5948, "2095.28130000", "3427991.14936600", "0"], [1745322060000, "1635.71000000", "1635.71000000", "1633.84000000", "1633.84000000", "993.00720000", 1745322119999, "1622891.15706500", 3144, "277.05850000", "452858.62047300", "0"], [1745322120000, "1633.80000000", "1633.81000000", "1628.71000000", "1629.48000000", "1985.57180000", 1745322179999, "3240021.02862600", 4418, "330.02020000", "538225.36982000", "0"], [1745322180000, "1629.48000000", "1630.36000000", "1628.15000000", "1628.70000000", "375.18800000", 1745322239999, "611294.45830800", 2092, "158.91780000", "258923.05449700", "0"], [1745322240000, "1628.71000000", "1629.40000000", "1627.61000000", "1629.39000000", "905.41390000", 1745322299999, "1474626.74784700", 2685, "222.89130000", "363015.65973400", "0"], [1745322300000, "1629.39000000", "1630.30000000", "1628.90000000", "1630.19000000", "140.46930000", 1745322359999, "228915.55148100", 1745, "59.39330000", "96789.05397000", "0"], [1745322360000, "1630.20000000", "1631.41000000", "1630.14000000", "1630.40000000", "169.63640000", 1745322419999, "276629.28260100", 1394, "84.15600000", "137227.68144500", "0"], [1745322420000, "1630.40000000", "1630.41000000", "1629.20000000", "1629.91000000", "368.08840000", 1745322479999, "599941.67428100", 1749, "208.30130000", "339465.98956300", "0"], [1745322480000, "1629.91000000", "1631.13000000", "1629.90000000", "1631.13000000", "216.20820000", 1745322539999, "352500.10406400", 1263, "131.21610000", "213933.46398700", "0"], [1745322540000, "1631.13000000", "1631.13000000", "1630.40000000", "1630.68000000", "436.07440000", 1745322599999, "711104.24329400", 1318, "64.68060000", "105466.52255000", "0"], [1745322600000, "1630.68000000", "1630.78000000", "1630.52000000", "1630.63000000", "75.02480000", 1745322659999, "122335.24077700", 634, "42.05210000", "68569.22120500", "0"], [1745322660000, "1630.63000000", "1631.02000000", "1630.25000000", "1630.47000000", "299.15980000", 1745322719999, "487796.18907000", 1413, "92.17750000", "150305.66560200", "0"], [1745322720000, "1630.47000000", "1630.70000000", "1630.00000000", "1630.07000000", "149.56460000", 1745322779999, "243831.29720200", 1073, "65.21090000", "106309.35391100", "0"], [1745322780000, "1630.06000000", "1630.41000000", "1629.50000000", "1630.15000000", "306.40810000", 1745322839999, "499448.19038300", 1616, "47.01220000", "76627.42674700", "0"], [1745322840000, "1630.14000000", "1630.14000000", "1629.00000000", "1629.18000000", "296.22620000", 1745322899999, "482704.79843400", 2155, "166.92940000", "272006.29627300", "0"], [1745322900000, "1629.18000000", "1629.59000000", "1629.18000000", "1629.35000000", "70.91110000", 1745322959999, "115543.31055900", 492, "17.96100000", "29264.42004600", "0"], [1745322960000, "1629.36000000", "1629.48000000", "1628.90000000", "1628.90000000", "124.84740000", 1745323019999, "203404.26994600", 544, "15.59210000", "25402.88820400", "0"], [1745323020000, "1628.90000000", "1629.49000000", "1628.52000000", "1629.48000000", "150.13790000", 1745323079999, "244579.41582500", 896, "81.27770000", "132404.18206200", "0"], [1745323080000, "1629.48000000", "1631.52000000", "1629.34000000", "1631.26000000", "1233.11280000", 1745323139999, "2010124.60019400", 1542, "960.16170000", "1564923.66217000", "0"], [1745323140000, "1631.25000000", "1631.26000000", "1631.03000000", "1631.03000000", "114.72390000", 1745323199999, "187129.11235400", 651, "49.71510000", "81091.89019200", "0"], [1745323200000, "1631.03000000", "1632.05000000", "1630.10000000", "1631.41000000", "567.22900000", 1745323259999, "925189.93759000", 2179, "183.03720000", "298572.51920600", "0"], [1745323260000, "1631.42000000", "1633.80000000", "1630.00000000", "1630.31000000", "673.13620000", 1745323319999, "1098584.86437400", 2513, "364.41480000", "594813.71453400", "0"], [1745323320000, "1630.32000000", "1631.28000000", "1629.20000000", "1631.11000000", "406.08560000", 1745323379999, "662022.89883200", 1780, "323.89230000", "528019.76855700", "0"], [1745323380000, "1631.11000000", "1631.41000000", "1630.10000000", "1630.46000000", "179.93200000", 1745323439999, "293399.20948600", 1289, "53.21600000", "86769.68348100", "0"], [1745323440000, "1630.46000000", "1631.70000000", "1630.20000000", "1630.41000000", "207.70880000", 1745323499999, "338777.23241200", 1678, "122.47510000", "199718.67342900", "0"], [1745323500000, "1630.41000000", "1631.10000000", "1630.16000000", "1630.16000000", "117.81230000", 1745323559999, "192090.41792200", 1241, "45.97290000", "74955.78224300", "0"], [1745323560000, "1630.17000000", "1630.48000000", "1629.53000000", "1630.48000000", "225.34840000", 1745323619999, "367291.65938000", 1282, "82.76140000", "134890.64254100", "0"], [1745323620000, "1630.48000000", "1630.76000000", "1629.70000000", "1629.99000000", "224.20920000", 1745323679999, "365542.66452600", 1056, "31.30570000", "51025.02304100", "0"], [1745323680000, "1629.99000000", "1630.30000000", "1629.36000000", "1629.37000000", "229.90430000", 1745323739999, "374777.32640300", 1279, "60.38600000", "98437.07433200", "0"], [1745323740000, "1629.37000000", "1632.00000000", "1629.37000000", "1631.79000000", "443.72430000", 1745323799999, "723634.86743900", 1423, "390.29610000", "636479.56461200", "0"], [1745323800000, "1631.80000000", "1633.11000000", "1631.80000000", "1632.99000000", "243.59400000", 1745323859999, "397659.99282900", 2206, "178.64170000", "291621.07827700", "0"], [1745323860000, "1632.99000000", "1633.00000000", "1632.00000000", "1632.25000000", "170.84990000", 1745323919999, "278898.38574500", 1445, "40.45800000", "66038.74809600", "0"], [1745323920000, "1632.25000000", "1632.26000000", "1631.70000000", "1632.21000000", "222.15920000", 1745323979999, "362589.37343100", 851, "84.47170000", "137865.49554400", "0"], [1745323980000, "1632.20000000", "1632.25000000", "1631.77000000", "1632.24000000", "114.16490000", 1745324039999, "186323.43444800", 728, "52.65750000", "85938.03417600", "0"], [1745324040000, "1632.23000000", "1632.96000000", "1632.10000000", "1632.37000000", "200.33440000", 1745324099999, "327065.78235800", 984, "61.41010000", "100250.63829500", "0"], [1745324100000, "1632.36000000", "1633.59000000", "1632.21000000", "1633.59000000", "242.34330000", 1745324159999, "395679.57429300", 1514, "182.84330000", "298540.82509000", "0"], [1745324160000, "1633.59000000", "1634.60000000", "1632.70000000", "1634.59000000", "806.75050000", 1745324219999, "1318055.59449800", 1971, "606.55410000", "991036.07104600", "0"], [1745324220000, "1634.60000000", "1635.65000000", "1632.77000000", "1633.05000000", "743.85080000", 1745324279999, "1215893.02383500", 3187, "531.04790000", "868169.42105800", "0"], [1745324280000, "1633.06000000", "1633.42000000", "1631.71000000", "1632.13000000", "333.79370000", 1745324339999, "544933.33097300", 1689, "71.00900000", "115894.97024000", "0"], [1745324340000, "1632.14000000", "1632.92000000", "1632.04000000", "1632.53000000", "436.71090000", 1745324399999, "712953.40655000", 1416, "132.86320000", "216893.73165000", "0"], [1745324400000, "1632.52000000", "1632.52000000", "1631.43000000", "1631.56000000", "175.65050000", 1745324459999, "286668.46268800", 1888, "66.38890000", "108339.74633300", "0"], [1745324460000, "1631.56000000", "1632.97000000", "1631.53000000", "1632.69000000", "189.86320000", 1745324519999, "309939.47992200", 1500, "89.59240000", "146231.85714300", "0"], [1745324520000, "1632.70000000", "1633.24000000", "1632.07000000", "1632.07000000", "395.28460000", 1745324579999, "645423.73105600", 1291, "250.81070000", "409541.90758900", "0"], [1745324580000, "1632.06000000", "1634.27000000", "1631.70000000", "1633.66000000", "396.27430000", 1745324639999, "647316.13709900", 3191, "194.20780000", "317232.73629500", "0"], [1745324640000, "1633.65000000", "1633.66000000", "1633.08000000", "1633.66000000", "96.16840000", 1745324699999, "157080.32599200", 1020, "56.85270000", "92862.57456000", "0"], [1745324700000, "1633.65000000", "1634.22000000", "1632.77000000", "1632.78000000", "301.87660000", 1745324759999, "493155.51135300", 1695, "186.89560000", "305331.44511200", "0"], [1745324760000, "1632.77000000", "1633.42000000", "1632.77000000", "1633.33000000", "140.63790000", 1745324819999, "229679.15199100", 1270, "105.94170000", "173015.42623900", "0"], [1745324820000, "1633.33000000", "1633.71000000", "1633.32000000", "1633.71000000", "80.82950000", 1745324879999, "132044.11747900", 578, "38.37440000", "62686.76450100", "0"], [1745324880000, "1633.72000000", "1635.05000000", "1633.71000000", "1635.03000000", "385.39700000", 1745324939999, "630020.24481100", 2339, "198.45300000", "324410.39357400", "0"], [1745324940000, "1635.02000000", "1635.09000000", "1634.00000000", "1634.54000000", "248.01150000", 1745324999999, "405348.19734300", 3052, "86.99600000", "142182.43841300", "0"], [1745325000000, "1634.55000000", "1636.37000000", "1634.01000000", "1634.01000000", "1038.34350000", 1745325059999, "1697959.28097000", 4602, "319.72870000", "522851.76615600", "0"], [1745325060000, "1634.01000000", "1634.01000000", "1632.94000000", "1633.18000000", "356.48910000", 1745325119999, "582273.54078500", 2214, "252.59080000", "412553.65850000", "0"], [1745325120000, "1633.17000000", "1634.35000000", "1633.17000000", "1634.13000000", "235.52530000", 1745325179999, "384787.50806500", 1509, "158.71960000", "259298.87012500", "0"], [1745325180000, "1634.12000000", "1634.12000000", "1633.10000000", "1633.75000000", "234.61370000", 1745325239999, "383256.50712600", 1201, "165.77080000", "270784.17122300", "0"], [1745325240000, "1633.75000000", "1634.45000000", "1633.74000000", "1634.01000000", "160.85190000", 1745325299999, "262864.27159700", 1484, "72.01390000", "117682.00233100", "0"], [1745325300000, "1634.01000000", "1634.63000000", "1633.96000000", "1633.97000000", "330.35500000", 1745325359999, "539868.06311400", 1603, "154.90160000", "253139.18538200", "0"], [1745325360000, "1633.97000000", "1637.29000000", "1633.58000000", "1636.51000000", "461.97070000", 1745325419999, "755707.51523100", 3002, "311.66030000", "509772.88403300", "0"], [1745325420000, "1636.50000000", "1637.59000000", "1635.43000000", "1636.22000000", "581.20890000", 1745325479999, "951174.77634200", 3490, "262.29490000", "429281.07469600", "0"], [1745325480000, "1636.22000000", "1637.30000000", "1635.32000000", "1635.42000000", "403.07130000", 1745325539999, "659605.56642900", 2188, "176.28230000", "288444.86883000", "0"], [1745325540000, "1635.41000000", "1637.45000000", "1631.82000000", "1631.83000000", "710.36920000", 1745325599999, "1160522.77854000", 4217, "330.51760000", "540010.81474300", "0"], [1745325600000, "1631.82000000", "1631.82000000", "1627.48000000", "1627.78000000", "1416.93230000", 1745325659999, "2309212.31403700", 5632, "447.42580000", "729303.88742300", "0"], [1745325660000, "1627.80000000", "1631.36000000", "1627.79000000", "1631.36000000", "775.13010000", 1745325719999, "1263610.92997500", 4109, "497.44610000", "810890.69274500", "0"], [1745325720000, "1631.36000000", "1634.43000000", "1631.35000000", "1634.19000000", "539.55900000", 1745325779999, "881142.90748800", 3586, "349.45500000", "570699.82147700", "0"], [1745325780000, "1634.20000000", "1634.96000000", "1632.81000000", "1634.66000000", "356.69050000", 1745325839999, "582789.74226700", 2300, "174.48370000", "285047.39990800", "0"], [1745325840000, "1634.67000000", "1634.90000000", "1632.78000000", "1634.08000000", "439.09510000", 1745325899999, "717341.56074800", 2505, "248.36720000", "405727.40123200", "0"], [1745325900000, "1634.07000000", "1636.21000000", "1633.93000000", "1635.91000000", "339.16740000", 1745325959999, "554628.74407600", 2085, "147.54000000", "241280.72831800", "0"], [1745325960000, "1635.91000000", "1635.92000000", "1633.73000000", "1633.78000000", "363.36760000", 1745326019999, "593887.09542400", 1214, "43.49270000", "71072.36973700", "0"], [1745326020000, "1633.77000000", "1633.81000000", "1632.08000000", "1632.32000000", "322.44160000", 1745326079999, "526580.15748200", 2055, "157.93150000", "257923.80165500", "0"], [1745326080000, "1632.31000000", "1632.65000000", "1631.86000000", "1632.64000000", "308.92930000", 1745326139999, "504245.42597800", 1670, "160.03330000", "261200.68161600", "0"], [1745326140000, "1632.65000000", "1634.38000000", "1632.65000000", "1633.60000000", "201.80370000", 1745326199999, "329683.23165500", 1774, "77.74950000", "127001.47790200", "0"], [1745326200000, "1633.60000000", "1636.00000000", "1633.60000000", "1635.99000000", "237.84140000", 1745326259999, "388923.42195700", 2028, "171.50420000", "280434.67613100", "0"], [1745326260000, "1635.99000000", "1636.00000000", "1634.42000000", "1635.95000000", "266.34860000", 1745326319999, "435581.21663200", 1599, "153.86760000", "251621.93758100", "0"], [1745326320000, "1635.96000000", "1635.99000000", "1635.00000000", "1635.16000000", "169.64040000", 1745326379999, "277463.18624400", 1384, "44.66420000", "73051.07568500", "0"], [1745326380000, "1635.16000000", "1635.32000000", "1634.60000000", "1635.10000000", "230.67160000", 1745326439999, "377159.67808300", 1254, "93.18890000", "152359.98671400", "0"], [1745326440000, "1635.11000000", "1636.92000000", "1635.11000000", "1636.41000000", "341.50920000", 1745326499999, "558705.87903400", 1903, "241.25990000", "394677.28019800", "0"], [1745326500000, "1636.41000000", "1636.41000000", "1635.62000000", "1636.31000000", "132.18310000", 1745326559999, "216274.94128500", 1085, "69.87330000", "114326.84376300", "0"], [1745326560000, "1636.31000000", "1639.31000000", "1636.00000000", "1638.55000000", "1148.12170000", 1745326619999, "1880802.45723900", 4507, "703.78520000", "1152840.46909100", "0"], [1745326620000, "1638.56000000", "1640.00000000", "1638.22000000", "1639.20000000", "779.82330000", 1745326679999, "1278441.74630500", 3698, "410.26950000", "672585.23508300", "0"], [1745326680000, "1639.20000000", "1639.93000000", "1635.00000000", "1635.01000000", "1249.42530000", 1745326739999, "2045330.60312000", 5823, "531.41930000", "869945.98293300", "0"], [1745326740000, "1635.01000000", "1635.70000000", "1634.63000000", "1634.92000000", "445.70070000", 1745326799999, "728769.91149800", 2124, "165.62660000", "270806.02573300", "0"], [1745326800000, "1634.92000000", "1636.35000000", "1634.92000000", "1636.33000000", "725.71850000", 1745326859999, "1187099.77765400", 2798, "321.70020000", "526197.66498100", "0"], [1745326860000, "1636.33000000", "1636.39000000", "1635.30000000", "1635.46000000", "677.29830000", 1745326919999, "1108048.39028500", 2011, "195.05940000", "319136.99552900", "0"], [1745326920000, "1635.45000000", "1636.44000000", "1633.08000000", "1635.80000000", "1336.79500000", 1745326979999, "2185381.50436000", 4605, "746.27070000", "1219913.79802100", "0"], [1745326980000, "1635.80000000", "1638.40000000", "1634.75000000", "1638.40000000", "608.87390000", 1745327039999, "996525.75292900", 3203, "412.50690000", "675110.28641500", "0"], [1745327040000, "1638.40000000", "1639.35000000", "1636.51000000", "1637.38000000", "822.80670000", 1745327099999, "1347300.90711400", 2572, "518.92070000", "849664.70951700", "0"], [1745327100000, "1637.38000000", "1639.26000000", "1636.51000000", "1638.60000000", "737.34490000", 1745327159999, "1207997.25076200", 2753, "533.37550000", "873854.48798100", "0"], [1745327160000, "1638.60000000", "1638.80000000", "1635.91000000", "1638.79000000", "442.78590000", 1745327219999, "725126.64188700", 2906, "212.60030000", "348150.26242200", "0"], [1745327220000, "1638.79000000", "1638.98000000", "1637.02000000", "1637.18000000", "484.98200000", 1745327279999, "794422.25017200", 2185, "241.44120000", "395454.81920800", "0"], [1745327280000, "1637.17000000", "1641.60000000", "1637.17000000", "1638.92000000", "1549.90530000", 1745327339999, "2542266.17699200", 5576, "1143.41830000", "1875360.64264500", "0"], [1745327340000, "1638.91000000", "1640.91000000", "1638.91000000", "1640.35000000", "584.22320000", 1745327399999, "958171.35010000", 2476, "376.17630000", "616955.30919100", "0"], [1745327400000, "1640.34000000", "1640.81000000", "1639.11000000", "1639.99000000", "438.99100000", 1745327459999, "719890.98982300", 2854, "238.17480000", "390571.65933400", "0"], [1745327460000, "1640.00000000", "1640.46000000", "1638.44000000", "1639.40000000", "467.04400000", 1745327519999, "765776.46219100", 2889, "276.62060000", "453534.93883700", "0"], [1745327520000, "1639.41000000", "1639.79000000", "1638.04000000", "1638.68000000", "309.11380000", 1745327579999, "506525.13904800", 2116, "166.04210000", "272078.99423200", "0"], [1745327580000, "1638.67000000", "1639.30000000", "1637.63000000", "1638.11000000", "286.62070000", 1745327639999, "469586.93339000", 2298, "68.24690000", "111814.71103100", "0"], [1745327640000, "1638.10000000", "1640.24000000", "1637.67000000", "1639.99000000", "423.50490000", 1745327699999, "694108.91333800", 2192, "250.68720000", "410858.80806000", "0"], [1745327700000, "1639.99000000", "1642.23000000", "1638.63000000", "1642.23000000", "1221.30910000", 1745327759999, "2004291.18331100", 3411, "940.09580000", "1542988.25669000", "0"], [1745327760000, "1642.22000000", "1643.67000000", "1634.56000000", "1634.57000000", "1723.62120000", 1745327819999, "2824533.76997300", 7961, "748.11140000", "1226698.74904500", "0"], [1745327820000, "1634.57000000", "1638.19000000", "1634.57000000", "1637.04000000", "440.06700000", 1745327879999, "720375.28241600", 4071, "258.77760000", "423553.85974700", "0"], [1745327880000, "1637.03000000", "1637.09000000", "1634.26000000", "1634.27000000", "683.40870000", 1745327939999, "1117649.88936900", 2708, "223.40060000", "365318.52116400", "0"], [1745327940000, "1634.27000000", "1634.58000000", "1631.96000000", "1632.15000000", "917.70660000", 1745327999999, "1498520.48260300", 3654, "444.29340000", "725406.44913800", "0"], [1745328000000, "1632.14000000", "1633.26000000", "1631.80000000", "1631.87000000", "702.16150000", 1745328059999, "1146203.87320300", 3312, "366.00430000", "597418.72620900", "0"], [1745328060000, "1631.88000000", "1632.37000000", "1630.30000000", "1632.37000000", "781.87750000", 1745328119999, "1275417.73357800", 3409, "396.69760000", "647042.27780700", "0"], [1745328120000, "1632.37000000", "1633.80000000", "1632.17000000", "1633.79000000", "853.80830000", 1745328179999, "1394345.40694600", 3424, "542.89720000", "886554.32964900", "0"], [1745328180000, "1633.80000000", "1634.34000000", "1630.48000000", "1631.74000000", "1234.20360000", 1745328239999, "2014400.71649000", 4056, "454.87820000", "742340.24085900", "0"], [1745328240000, "1631.73000000", "1633.68000000", "1631.57000000", "1633.58000000", "913.73320000", 1745328299999, "1491261.64465700", 2871, "479.17430000", "782046.80753900", "0"], [1745328300000, "1633.57000000", "1634.37000000", "1631.95000000", "1633.76000000", "479.70500000", 1745328359999, "783500.87966600", 2079, "324.57770000", "530137.72611600", "0"], [1745328360000, "1633.77000000", "1633.77000000", "1632.37000000", "1633.13000000", "602.51250000", 1745328419999, "983721.93168000", 2076, "378.76650000", "618364.89417300", "0"], [1745328420000, "1633.12000000", "1633.19000000", "1630.00000000", "1630.57000000", "541.02430000", 1745328479999, "882602.01951400", 2697, "168.55420000", "274902.92478600", "0"], [1745328480000, "1630.57000000", "1631.85000000", "1629.85000000", "1630.07000000", "842.64330000", 1745328539999, "1374486.02784100", 2408, "597.41370000", "974574.14648800", "0"], [1745328540000, "1630.08000000", "1631.09000000", "1629.68000000", "1630.06000000", "492.75420000", 1745328599999, "803336.23386300", 1551, "130.73530000", "213108.13298200", "0"], [1745328600000, "1630.07000000", "1631.74000000", "1626.85000000", "1630.90000000", "2112.57320000", 1745328659999, "3442152.13280800", 8456, "943.92680000", "1537836.87033700", "0"], [1745328660000, "1630.89000000", "1636.44000000", "1629.99000000", "1634.87000000", "1020.46670000", 1745328719999, "1666919.26071000", 7340, "596.63980000", "974467.94271200", "0"], [1745328720000, "1634.85000000", "1635.38000000", "1632.47000000", "1635.38000000", "544.87750000", 1745328779999, "890323.00689600", 4009, "230.30030000", "376313.55695900", "0"], [1745328780000, "1635.38000000", "1635.90000000", "1633.11000000", "1634.88000000", "877.93320000", 1745328839999, "1435333.06216700", 3545, "306.11580000", "500448.69096800", "0"], [1745328840000, "1634.88000000", "1638.24000000", "1634.18000000", "1637.04000000", "3565.98340000", 1745328899999, "5835839.60898100", 4652, "3184.28400000", "5211484.12350100", "0"], [1745328900000, "1637.03000000", "1637.24000000", "1634.30000000", "1636.47000000", "525.04050000", 1745328959999, "858949.23295200", 4499, "303.49080000", "496456.11430500", "0"], [1745328960000, "1636.47000000", "1636.78000000", "1633.00000000", "1634.29000000", "649.92300000", 1745329019999, "1062325.39974500", 4009, "236.71810000", "386882.44049800", "0"], [1745329020000, "1634.29000000", "1635.80000000", "1631.84000000", "1633.80000000", "663.94150000", 1745329079999, "1084735.42206700", 4259, "288.21990000", "470915.45352600", "0"], [1745329080000, "1633.79000000", "1635.29000000", "1632.81000000", "1633.80000000", "328.41560000", 1745329139999, "536628.68517000", 2363, "131.12700000", "214242.31511600", "0"], [1745329140000, "1633.81000000", "1636.13000000", "1633.50000000", "1636.13000000", "394.09050000", 1745329199999, "644296.07546400", 2058, "246.66650000", "403287.30666100", "0"], [1745329200000, "1636.13000000", "1638.12000000", "1636.03000000", "1637.61000000", "523.26120000", 1745329259999, "856697.96740200", 2661, "306.12150000", "501180.79016000", "0"], [1745329260000, "1637.62000000", "1641.14000000", "1637.61000000", "1640.71000000", "1479.15850000", 1745329319999, "2425400.71560800", 4440, "1177.89020000", "1931401.98086800", "0"], [1745329320000, "1640.70000000", "1649.22000000", "1640.51000000", "1645.18000000", "6561.50260000", 1745329379999, "10798261.93620900", 11440, "5254.59420000", "8648082.22208300", "0"], [1745329380000, "1645.18000000", "1646.54000000", "1642.55000000", "1644.36000000", "1380.14470000", 1745329439999, "2270204.78577100", 6391, "682.00020000", "1121887.74210200", "0"], [1745329440000, "1644.36000000", "1646.11000000", "1644.36000000", "1645.99000000", "668.71430000", 1745329499999, "1100418.11874500", 2924, "333.93850000", "549505.72017600", "0"], [1745329500000, "1645.99000000", "1649.52000000", "1645.94000000", "1649.21000000", "1522.80130000", 1745329559999, "2508414.30669600", 6485, "884.10820000", "1456239.88611400", "0"], [1745329560000, "1649.21000000", "1653.60000000", "1648.20000000", "1650.60000000", "6224.74580000", 1745329619999, "10275343.33072500", 13450, "3790.67280000", "6257028.14094300", "0"], [1745329620000, "1650.56000000", "1653.79000000", "1646.52000000", "1647.25000000", "1880.06040000", 1745329679999, "3102112.18998200", 9324, "974.62460000", "1608422.04023600", "0"], [1745329680000, "1647.21000000", "1649.20000000", "1646.48000000", "1647.65000000", "1063.29030000", 1745329739999, "1752040.31252300", 5476, "670.12850000", "1104157.31434000", "0"], [1745329740000, "1647.70000000", "1649.20000000", "1647.24000000", "1648.40000000", "913.41410000", 1745329799999, "1505282.20598000", 4247, "532.86020000", "878145.23240000", "0"], [1745329800000, "1648.39000000", "1652.00000000", "1647.71000000", "1650.86000000", "2227.54540000", 1745329859999, "3675371.11444500", 6561, "1821.18580000", "3004643.31201200", "0"], [1745329860000, "1650.86000000", "1651.10000000", "1649.11000000", "1649.67000000", "1301.85890000", 1745329919999, "2147806.33838300", 4044, "752.76620000", "1241823.25780000", "0"], [1745329920000, "1649.68000000", "1650.11000000", "1647.53000000", "1647.60000000", "1027.65140000", 1745329979999, "1694336.64882500", 4031, "476.11980000", "784909.37946600", "0"], [1745329980000, "1647.60000000", "1647.60000000", "1642.63000000", "1643.09000000", "1064.76280000", 1745330039999, "1751942.95713700", 4910, "425.82160000", "700571.80261600", "0"], [1745330040000, "1643.10000000", "1644.39000000", "1639.83000000", "1641.15000000", "1231.85520000", 1745330099999, "2022292.23619800", 5933, "739.86210000", "1214468.02925700", "0"], [1745330100000, "1641.15000000", "1641.16000000", "1638.58000000", "1638.89000000", "605.70710000", 1745330159999, "992991.63867800", 4908, "279.73360000", "458575.23319800", "0"], [1745330160000, "1638.89000000", "1639.10000000", "1634.95000000", "1635.19000000", "1995.34740000", 1745330219999, "3264953.56037000", 5988, "844.65900000", "1381932.19403100", "0"], [1745330220000, "1635.19000000", "1638.04000000", "1634.96000000", "1637.19000000", "1817.41710000", 1745330279999, "2974211.90007300", 4834, "1140.73990000", "1866818.91302600", "0"], [1745330280000, "1637.20000000", "1639.99000000", "1637.20000000", "1639.99000000", "855.45890000", 1745330339999, "1401842.51221200", 3289, "368.87480000", "604386.82351500", "0"], [1745330340000, "1640.00000000", "1642.99000000", "1640.00000000", "1642.98000000", "778.08890000", 1745330399999, "1277419.88796400", 4169, "421.44200000", "691868.40981100", "0"], [1745330400000, "1642.98000000", "1648.60000000", "1642.10000000", "1645.46000000", "2587.15520000", 1745330459999, "4255374.47036600", 8109, "1480.83930000", "2435698.61282300", "0"], [1745330460000, "1645.46000000", "1647.68000000", "1644.10000000", "1646.24000000", "824.27330000", 1745330519999, "1356292.27958800", 5339, "510.50980000", "839960.30129500", "0"], [1745330520000, "1646.24000000", "1649.90000000", "1646.01000000", "1647.09000000", "1631.69200000", 1745330579999, "2689296.58784500", 8620, "1095.44740000", "1805421.83892100", "0"], [1745330580000, "1647.10000000", "1648.07000000", "1644.10000000", "1646.95000000", "792.70950000", 1745330639999, "1304918.35850500", 5115, "322.07060000", "530202.99022800", "0"], [1745330640000, "1646.95000000", "1646.95000000", "1641.12000000", "1642.50000000", "1842.99160000", 1745330699999, "3028545.68824300", 5254, "602.02790000", "989309.23003200", "0"], [1745330700000, "1642.51000000", "1643.48000000", "1638.02000000", "1638.39000000", "656.77850000", 1745330759999, "1077655.47341900", 4233, "332.66970000", "545815.37722400", "0"], [1745330760000, "1638.38000000", "1642.12000000", "1638.11000000", "1642.12000000", "1074.85610000", 1745330819999, "1763222.07795800", 3331, "616.87510000", "1011845.85539900", "0"], [1745330820000, "1642.13000000", "1642.20000000", "1640.45000000", "1640.49000000", "320.28520000", 1745330879999, "525786.07208000", 2536, "100.78800000", "165450.45490200", "0"], [1745330880000, "1640.49000000", "1641.12000000", "1639.01000000", "1639.89000000", "468.86250000", 1745330939999, "768967.70409900", 2652, "248.04400000", "406768.70362900", "0"], [1745330940000, "1639.89000000", "1644.69000000", "1639.89000000", "1644.68000000", "1352.85600000", 1745330999999, "2221192.04390800", 3784, "1055.22740000", "1732329.15610100", "0"], [1745331000000, "1644.69000000", "1647.20000000", "1644.52000000", "1646.44000000", "549.61450000", 1745331059999, "904611.97654600", 3962, "237.74840000", "391331.67618300", "0"], [1745331060000, "1646.43000000", "1647.78000000", "1646.21000000", "1647.17000000", "394.86230000", 1745331119999, "650407.02921800", 2801, "182.61340000", "300763.62065300", "0"], [1745331120000, "1647.18000000", "1647.61000000", "1645.77000000", "1646.25000000", "507.35030000", 1745331179999, "835502.78325000", 2151, "242.47330000", "399308.98216200", "0"], [1745331180000, "1646.24000000", "1646.25000000", "1644.43000000", "1645.46000000", "458.43910000", 1745331239999, "754249.27555200", 2930, "176.47820000", "290336.23229900", "0"], [1745331240000, "1645.46000000", "1650.10000000", "1645.46000000", "1650.09000000", "1125.11460000", 1745331299999, "1854797.24214400", 4004, "841.64370000", "1387462.30630300", "0"], [1745331300000, "1650.09000000", "1650.59000000", "1648.30000000", "1650.58000000", "852.59630000", 1745331359999, "1406225.31374800", 4299, "499.25850000", "823430.35578900", "0"], [1745331360000, "1650.58000000", "1652.50000000", "1647.50000000", "1647.51000000", "1796.29080000", 1745331419999, "2966001.86090800", 5544, "773.91990000", "1278095.15311800", "0"], [1745331420000, "1647.50000000", "1650.20000000", "1647.21000000", "1649.28000000", "733.49240000", 1745331479999, "1209088.90784800", 4270, "405.48320000", "668386.46546700", "0"], [1745331480000, "1649.29000000", "1649.67000000", "1646.57000000", "1647.76000000", "692.07020000", 1745331539999, "1140375.66314100", 3428, "339.77350000", "559832.15425200", "0"], [1745331540000, "1647.75000000", "1648.20000000", "1645.30000000", "1645.31000000", "892.56390000", 1745331599999, "1469630.06461500", 4961, "484.21880000", "797185.93000100", "0"], [1745331600000, "1645.31000000", "1646.56000000", "1644.30000000", "1645.40000000", "949.35490000", 1745331659999, "1562002.48571400", 4338, "282.58600000", "464896.49203400", "0"], [1745331660000, "1645.41000000", "1646.12000000", "1644.61000000", "1645.70000000", "516.91450000", 1745331719999, "850582.39837300", 4285, "227.11840000", "373704.56919900", "0"], [1745331720000, "1645.70000000", "1646.71000000", "1644.59000000", "1644.59000000", "476.32720000", 1745331779999, "783872.47069400", 2883, "176.51270000", "290479.39729300", "0"], [1745331780000, "1644.59000000", "1645.39000000", "1643.46000000", "1643.76000000", "681.49870000", 1745331839999, "1120768.02246400", 2753, "347.02750000", "570654.08917900", "0"], [1745331840000, "1643.76000000", "1645.42000000", "1643.76000000", "1645.42000000", "556.02380000", 1745331899999, "914282.56773600", 2497, "333.04140000", "547621.31889400", "0"], [1745331900000, "1645.41000000", "1646.00000000", "1643.46000000", "1643.47000000", "609.33790000", 1745331959999, "1002192.72303000", 2830, "272.75410000", "448605.51235000", "0"], [1745331960000, "1643.47000000", "1644.82000000", "1642.03000000", "1643.25000000", "543.55600000", 1745332019999, "893262.59857100", 3596, "248.76460000", "408760.29762700", "0"], [1745332020000, "1643.25000000", "1643.40000000", "1640.91000000", "1641.00000000", "1861.19470000", 1745332079999, "3054640.69145600", 2713, "1245.08290000", "2043265.23706700", "0"], [1745332080000, "1640.99000000", "1642.42000000", "1640.72000000", "1641.30000000", "1806.44910000", 1745332139999, "2965023.62956800", 4424, "745.54130000", "1223648.44095700", "0"], [1745332140000, "1641.30000000", "1643.60000000", "1640.90000000", "1643.18000000", "1126.21860000", 1745332199999, "1849184.82890900", 3446, "538.47940000", "884212.63825100", "0"], [1745332200000, "1643.18000000", "1643.29000000", "1642.00000000", "1642.01000000", "739.23330000", 1745332259999, "1214328.23595800", 4967, "310.99410000", "510826.89045400", "0"], [1745332260000, "1642.01000000", "1646.19000000", "1640.23000000", "1646.00000000", "823.44210000", 1745332319999, "1352810.29047900", 4582, "367.68880000", "604381.97438900", "0"], [1745332320000, "1646.00000000", "1649.40000000", "1645.91000000", "1649.40000000", "1190.04080000", 1745332379999, "1961175.76030200", 6073, "830.18830000", "1368142.89712100", "0"], [1745332380000, "1649.39000000", "1649.90000000", "1647.90000000", "1649.60000000", "897.07210000", 1745332439999, "1479472.17191100", 3528, "631.81770000", "1041962.02654500", "0"], [1745332440000, "1649.61000000", "1650.00000000", "1648.62000000", "1649.91000000", "317.95000000", 1745332499999, "524421.45045800", 2412, "187.24180000", "308839.29802700", "0"], [1745332500000, "1649.90000000", "1650.34000000", "1647.70000000", "1647.94000000", "764.15080000", 1745332559999, "1260715.88498300", 3270, "459.32740000", "757830.05528100", "0"], [1745332560000, "1647.93000000", "1651.61000000", "1646.15000000", "1646.22000000", "3141.87460000", 1745332619999, "5181615.12326100", 6401, "2220.75190000", "3663221.88053700", "0"], [1745332620000, "1646.22000000", "1648.08000000", "1646.21000000", "1648.08000000", "338.54790000", 1745332679999, "557691.27135600", 2960, "201.24800000", "331505.78141100", "0"], [1745332680000, "1648.09000000", "1648.80000000", "1644.21000000", "1647.43000000", "1096.23370000", 1745332739999, "1804768.83290600", 4160, "312.79770000", "514934.43599000", "0"], [1745332740000, "1647.43000000", "1649.99000000", "1647.43000000", "1649.99000000", "836.79220000", 1745332799999, "1379580.50164200", 3410, "515.61750000", "850142.84098400", "0"], [1745332800000, "1649.99000000", "1650.98000000", "1648.13000000", "1649.07000000", "880.82560000", 1745332859999, "1452941.19579900", 4404, "279.82790000", "461546.41996800", "0"], [1745332860000, "1649.07000000", "1649.66000000", "1647.77000000", "1647.82000000", "316.35580000", 1745332919999, "521650.35040200", 3122, "144.04080000", "237524.63002000", "0"], [1745332920000, "1647.82000000", "1650.64000000", "1647.56000000", "1650.50000000", "710.99440000", 1745332979999, "1172874.56531100", 2524, "481.02260000", "793564.67886900", "0"], [1745332980000, "1650.50000000", "1653.16000000", "1649.88000000", "1652.90000000", "1281.78100000", 1745333039999, "2116958.08338400", 3182, "876.42670000", "1447472.32325500", "0"], [1745333040000, "1652.90000000", "1674.59000000", "1652.89000000", "1669.50000000", "22369.69920000", 1745333099999, "37251974.22553000", 28508, "13397.63330000", "22295447.08071600", "0"], [1745333100000, "1669.53000000", "1680.00000000", "1669.53000000", "1672.90000000", "6713.94680000", 1745333159999, "11246995.91325700", 18054, "3513.89810000", "5886539.09783200", "0"], [1745333160000, "1672.90000000", "1677.19000000", "1670.39000000", "1674.39000000", "3815.89700000", 1745333219999, "6383167.03362800", 8918, "1122.42550000", "1878594.20504300", "0"], [1745333220000, "1674.38000000", "1674.40000000", "1668.10000000", "1668.49000000", "3058.20200000", 1745333279999, "5109585.29993200", 8934, "1995.95610000", "3334615.11516700", "0"], [1745333280000, "1668.49000000", "1672.98000000", "1667.41000000", "1669.99000000", "3746.97240000", 1745333339999, "6258619.86034500", 7954, "2624.25160000", "4383446.78590900", "0"], [1745333340000, "1670.00000000", "1670.00000000", "1665.00000000", "1666.73000000", "3730.99590000", 1745333399999, "6222116.21554000", 5173, "863.44290000", "1439642.01567700", "0"], [1745333400000, "1666.72000000", "1667.84000000", "1662.22000000", "1662.79000000", "1634.11910000", 1745333459999, "2719841.92379900", 5150, "972.08080000", "1617842.21001300", "0"], [1745333460000, "1662.79000000", "1664.53000000", "1660.42000000", "1664.03000000", "5729.10140000", 1745333519999, "9519717.92902900", 6725, "3466.04370000", "5758696.31283300", "0"], [1745333520000, "1664.03000000", "1668.35000000", "1662.16000000", "1667.60000000", "4053.15630000", 1745333579999, "6746372.93171700", 7913, "1697.03330000", "2825258.35574500", "0"], [1745333580000, "1667.60000000", "1670.10000000", "1667.29000000", "1669.76000000", "3738.58870000", 1745333639999, "6241377.89826200", 5756, "2728.78100000", "4555616.69418000", "0"], [1745333640000, "1669.76000000", "1670.88000000", "1667.74000000", "1668.29000000", "4882.73480000", 1745333699999, "8154083.65736100", 5053, "4189.44930000", "6996453.55978600", "0"], [1745333700000, "1668.28000000", "1670.40000000", "1666.10000000", "1669.91000000", "1716.35770000", 1745333759999, "2863595.56956700", 4779, "879.61600000", "1467700.65386400", "0"], [1745333760000, "1669.91000000", "1671.15000000", "1667.15000000", "1667.81000000", "1223.15060000", 1745333819999, "2042076.99561000", 3820, "812.88960000", "1357181.73823700", "0"], [1745333820000, "1667.81000000", "1669.18000000", "1666.11000000", "1669.08000000", "4742.06100000", 1745333879999, "7906277.02378700", 4044, "3659.43800000", "6101100.15520600", "0"], [1745333880000, "1669.07000000", "1671.04000000", "1668.90000000", "1671.04000000", "1334.77700000", 1745333939999, "2228727.56722200", 3593, "760.77450000", "1270333.19336400", "0"], [1745333940000, "1671.04000000", "1675.00000000", "1669.40000000", "1675.00000000", "5864.00150000", 1745333999999, "9812749.76432800", 6313, "3688.67340000", "6173881.15476200", "0"], [1745334000000, "1674.99000000", "1692.80000000", "1674.11000000", "1690.07000000", "14691.45340000", 1745334059999, "24756662.21765200", 23328, "9449.82850000", "15927020.77850100", "0"], [1745334060000, "1690.06000000", "1698.56000000", "1687.07000000", "1692.73000000", "9934.76620000", 1745334119999, "16820885.23917200", 19623, "5853.59100000", "9911370.67662400", "0"], [1745334120000, "1692.73000000", "1698.88000000", "1692.73000000", "1695.58000000", "5440.25310000", 1745334179999, "9226823.76897100", 13093, "3459.50840000", "5866996.77931100", "0"], [1745334180000, "1695.56000000", "1697.19000000", "1689.99000000", "1692.48000000", "6542.24960000", 1745334239999, "11073532.83510800", 8879, "2876.18640000", "4870174.04515100", "0"], [1745334240000, "1692.48000000", "1717.13000000", "1692.31000000", "1709.09000000", "21564.30260000", 1745334299999, "36840019.76241000", 35710, "11993.82780000", "20479494.01705400", "0"], [1745334300000, "1709.08000000", "1712.28000000", "1705.66000000", "1711.12000000", "5862.36450000", 1745334359999, "10021381.92985900", 14324, "2818.98580000", "4818744.48873700", "0"], [1745334360000, "1711.12000000", "1711.55000000", "1702.07000000", "1703.78000000", "2851.47910000", 1745334419999, "4865246.13151000", 10516, "1352.79670000", "2308711.01131300", "0"], [1745334420000, "1703.79000000", "1711.47000000", "1701.34000000", "1709.64000000", "3647.50630000", 1745334479999, "6223232.81388400", 11232, "2013.31690000", "3435368.67208900", "0"], [1745334480000, "1709.65000000", "1711.68000000", "1707.20000000", "1710.76000000", "3672.54450000", 1745334539999, "6278057.66237800", 9112, "2002.69680000", "3423404.64185400", "0"], [1745334540000, "1710.76000000", "1713.65000000", "1705.28000000", "1705.29000000", "6181.79100000", 1745334599999, "10558936.72653600", 9274, "2934.74940000", "5013226.90212600", "0"], [1745334600000, "1705.29000000", "1711.59000000", "1704.48000000", "1710.81000000", "5372.39270000", 1745334659999, "9171720.03863800", 8675, "4270.90610000", "7290165.95630200", "0"], [1745334660000, "1710.81000000", "1718.55000000", "1709.00000000", "1717.21000000", "3191.65930000", 1745334719999, "5470536.05535300", 9425, "1942.00180000", "3329006.01217500", "0"], [1745334720000, "1717.20000000", "1723.52000000", "1716.85000000", "1720.80000000", "8664.41790000", 1745334779999, "14909480.50991700", 15817, "5254.33940000", "9040845.20649000", "0"], [1745334780000, "1720.81000000", "1725.81000000", "1720.01000000", "1720.13000000", "4188.84580000", 1745334839999, "7215270.38201200", 10200, "2260.92370000", "3894341.77164200", "0"], [1745334840000, "1720.10000000", "1720.56000000", "1716.89000000", "1718.23000000", "1920.11400000", 1745334899999, "3299553.34407600", 5447, "658.78770000", "1132126.01622400", "0"], [1745334900000, "1718.15000000", "1722.84000000", "1716.83000000", "1719.59000000", "2898.45270000", 1745334959999, "4982878.49310300", 8102, "1660.73620000", "2854904.28321500", "0"], [1745334960000, "1719.58000000", "1723.47000000", "1719.58000000", "1723.32000000", "3924.75910000", 1745335019999, "6757178.02568300", 8870, "2270.30350000", "3908749.98559000", "0"], [1745335020000, "1723.31000000", "1725.77000000", "1721.03000000", "1721.15000000", "1406.48490000", 1745335079999, "2424126.27406800", 5451, "754.98350000", "1301288.31802300", "0"], [1745335080000, "1721.15000000", "1721.16000000", "1713.90000000", "1714.41000000", "2570.86180000", 1745335139999, "4412937.25890900", 7819, "1115.70130000", "1914746.13799400", "0"], [1745335140000, "1714.40000000", "1714.74000000", "1708.47000000", "1712.54000000", "2349.55750000", 1745335199999, "4021337.94725900", 8044, "1094.05260000", "1872360.28024500", "0"], [1745335200000, "1712.51000000", "1714.08000000", "1707.99000000", "1709.76000000", "1673.25250000", 1745335259999, "2862451.15292700", 5645, "787.96920000", "1348034.94131900", "0"], [1745335260000, "1709.76000000", "1711.36000000", "1708.79000000", "1708.99000000", "1310.94580000", 1745335319999, "2241976.70922800", 4469, "727.53920000", "1244189.91170100", "0"], [1745335320000, "1709.00000000", "1714.40000000", "1708.79000000", "1713.91000000", "2335.42940000", 1745335379999, "3995142.57483200", 7657, "1311.40730000", "2243317.21617700", "0"], [1745335380000, "1713.89000000", "1716.36000000", "1713.52000000", "1713.97000000", "1568.56650000", 1745335439999, "2689727.97599000", 5713, "1091.16550000", "1871096.71453600", "0"], [1745335440000, "1713.98000000", "1715.35000000", "1712.43000000", "1713.83000000", "1170.57170000", 1745335499999, "2006204.90821600", 4979, "612.72380000", "1050079.36835600", "0"], [1745335500000, "1713.90000000", "1718.80000000", "1713.89000000", "1714.03000000", "1773.82020000", 1745335559999, "3044435.05682900", 6500, "1042.48730000", "1789280.98272800", "0"], [1745335560000, "1714.02000000", "1714.89000000", "1708.23000000", "1709.52000000", "1313.23760000", 1745335619999, "2246783.42268600", 5860, "421.81470000", "721501.58007400", "0"], [1745335620000, "1709.58000000", "1710.51000000", "1706.78000000", "1710.39000000", "1844.40970000", 1745335679999, "3152352.84554000", 6268, "982.41140000", "1679042.95950800", "0"], [1745335680000, "1710.39000000", "1713.64000000", "1710.39000000", "1713.19000000", "1093.07900000", 1745335739999, "1871112.48091200", 4050, "676.00410000", "1157099.72461100", "0"], [1745335740000, "1713.19000000", "1713.20000000", "1709.14000000", "1709.91000000", "926.24920000", 1745335799999, "1584420.24762200", 3129, "399.67950000", "683580.09708700", "0"], [1745335800000, "1709.91000000", "1712.66000000", "1707.71000000", "1708.49000000", "2490.44540000", 1745335859999, "4258480.49748900", 5808, "1029.29190000", "1760505.64497200", "0"], [1745335860000, "1708.49000000", "1709.00000000", "1702.26000000", "1704.79000000", "3708.17430000", 1745335919999, "6322824.27924900", 8627, "1870.30390000", "3189057.06220900", "0"], [1745335920000, "1704.80000000", "1705.37000000", "1697.08000000", "1701.51000000", "5062.13010000", 1745335979999, "8603636.41654300", 12484, "2871.79250000", "4880153.02681400", "0"], [1745335980000, "1701.52000000", "1701.95000000", "1693.61000000", "1697.51000000", "4234.24050000", 1745336039999, "7184029.93416000", 11808, "2271.01810000", "3852028.96168800", "0"], [1745336040000, "1697.51000000", "1699.72000000", "1695.05000000", "1699.00000000", "1713.31350000", 1745336099999, "2907662.34553900", 5449, "784.99460000", "1332325.89961200", "0"], [1745336100000, "1698.99000000", "1700.50000000", "1696.88000000", "1696.88000000", "1985.54690000", 1745336159999, "3374043.32485600", 4699, "1106.40700000", "1880277.78692600", "0"], [1745336160000, "1696.87000000", "1696.87000000", "1691.41000000", "1695.69000000", "2449.41520000", 1745336219999, "4148624.41717400", 5917, "1394.02510000", "2360835.72210000", "0"], [1745336220000, "1695.70000000", "1698.56000000", "1693.91000000", "1693.96000000", "1636.35100000", 1745336279999, "2776092.96248100", 5941, "1001.22650000", "1698631.74135000", "0"], [1745336280000, "1693.97000000", "1696.55000000", "1692.11000000", "1696.41000000", "846.55650000", 1745336339999, "1434637.17214400", 3899, "459.74080000", "779108.36816400", "0"], [1745336340000, "1696.41000000", "1698.00000000", "1694.90000000", "1696.06000000", "848.43440000", 1745336399999, "1439259.59055600", 3765, "438.25220000", "743448.21669700", "0"], [1745336400000, "1696.06000000", "1696.30000000", "1692.71000000", "1693.61000000", "654.92590000", 1745336459999, "1109820.78637500", 3673, "251.32300000", "425852.83422400", "0"], [1745336460000, "1693.60000000", "1694.96000000", "1690.76000000", "1692.79000000", "2226.53600000", 1745336519999, "3769159.57560300", 4645, "686.42590000", "1162205.47051400", "0"], [1745336520000, "1692.80000000", "1694.44000000", "1689.20000000", "1690.11000000", "1221.63860000", 1745336579999, "2066202.14841800", 4418, "558.47330000", "944637.22711500", "0"], [1745336580000, "1690.12000000", "1691.10000000", "1687.50000000", "1689.08000000", "1050.04800000", 1745336639999, "1774090.19699400", 4132, "466.40680000", "787970.34993800", "0"], [1745336640000, "1689.09000000", "1690.49000000", "1688.17000000", "1688.65000000", "1223.06650000", 1745336699999, "2066326.10914800", 3837, "591.87690000", "999896.69721600", "0"], [1745336700000, "1688.65000000", "1693.30000000", "1688.20000000", "1691.78000000", "839.16780000", 1745336759999, "1419087.08593800", 3898, "429.37150000", "726096.33517600", "0"], [1745336760000, "1691.71000000", "1691.89000000", "1688.24000000", "1690.59000000", "1050.02400000", 1745336819999, "1774311.11781100", 3649, "530.67070000", "896751.00022700", "0"], [1745336820000, "1690.59000000", "1692.90000000", "1690.51000000", "1692.23000000", "466.86690000", 1745336879999, "790009.76343700", 2454, "212.97150000", "360345.39410600", "0"], [1745336880000, "1692.24000000", "1694.09000000", "1691.90000000", "1692.11000000", "648.89710000", 1745336939999, "1098426.91039600", 2745, "329.25940000", "557386.35842000", "0"], [1745336940000, "1692.11000000", "1696.66000000", "1692.11000000", "1695.99000000", "1518.72150000", 1745336999999, "2574564.79129200", 3802, "998.08150000", "1691963.33806000", "0"], [1745337000000, "1695.99000000", "1696.43000000", "1693.84000000", "1694.95000000", "890.73820000", 1745337059999, "1509666.88680600", 2364, "229.15040000", "388495.91886800", "0"], [1745337060000, "1694.96000000", "1698.07000000", "1694.95000000", "1697.43000000", "1083.68280000", 1745337119999, "1839181.05685800", 3240, "561.96430000", "953678.30101100", "0"], [1745337120000, "1697.42000000", "1698.20000000", "1695.67000000", "1695.70000000", "1218.62370000", 1745337179999, "2068081.86117900", 3164, "768.39890000", "1303904.44383300", "0"], [1745337180000, "1695.70000000", "1698.31000000", "1695.53000000", "1697.22000000", "649.12450000", 1745337239999, "1101876.65406700", 2119, "487.60790000", "827736.11118900", "0"], [1745337240000, "1697.21000000", "1697.36000000", "1695.79000000", "1697.20000000", "421.58670000", 1745337299999, "715174.54730000", 1795, "208.16510000", "353093.17634500", "0"], [1745337300000, "1697.21000000", "1697.49000000", "1694.45000000", "1694.73000000", "723.46100000", 1745337359999, "1226789.09538200", 1988, "203.85720000", "345595.62621800", "0"], [1745337360000, "1694.74000000", "1696.35000000", "1694.74000000", "1695.60000000", "420.90550000", 1745337419999, "713556.06561700", 1549, "346.03770000", "586599.31311600", "0"], [1745337420000, "1695.60000000", "1696.56000000", "1695.00000000", "1696.33000000", "477.36560000", 1745337479999, "809556.80971400", 1615, "307.89170000", "522164.27555700", "0"], [1745337480000, "1696.34000000", "1698.35000000", "1695.30000000", "1697.00000000", "1717.51730000", 1745337539999, "2913733.39469300", 3599, "1199.17490000", "2034215.10524800", "0"], [1745337540000, "1696.99000000", "1703.18000000", "1696.99000000", "1703.01000000", "2517.36870000", 1745337599999, "4281031.83823200", 5257, "1603.08160000", "2725937.53578200", "0"], [1745337600000, "1703.00000000", "1710.00000000", "1701.81000000", "1707.72000000", "3140.92640000", 1745337659999, "5359795.83444000", 7855, "2155.13340000", "3677420.11499200", "0"], [1745337660000, "1707.73000000", "1710.66000000", "1705.01000000", "1705.01000000", "1562.50750000", 1745337719999, "2668072.79311900", 5931, "965.51310000", "1648723.30319100", "0"], [1745337720000, "1705.01000000", "1706.79000000", "1700.79000000", "1700.80000000", "1858.19950000", 1745337779999, "3166113.31896800", 4936, "522.04480000", "889581.61606200", "0"], [1745337780000, "1700.81000000", "1701.25000000", "1698.35000000", "1699.57000000", "1585.17120000", 1745337839999, "2694358.10984000", 4563, "664.38600000", "1129313.42145800", "0"], [1745337840000, "1699.69000000", "1701.75000000", "1697.73000000", "1697.76000000", "696.31250000", 1745337899999, "1183930.69809600", 3571, "266.76800000", "453579.05306000", "0"], [1745337900000, "1697.75000000", "1701.71000000", "1697.16000000", "1701.09000000", "627.12270000", 1745337959999, "1065795.49167500", 3150, "378.19020000", "642808.54636400", "0"], [1745337960000, "1701.09000000", "1703.02000000", "1700.75000000", "1701.65000000", "672.91130000", 1745338019999, "1145062.17697200", 3327, "345.40980000", "587773.26045500", "0"], [1745338020000, "1701.66000000", "1702.72000000", "1700.75000000", "1700.99000000", "381.30640000", 1745338079999, "648904.49884700", 2775, "194.13790000", "330370.35439900", "0"], [1745338080000, "1700.99000000", "1704.23000000", "1700.90000000", "1704.23000000", "573.57560000", 1745338139999, "976404.43519200", 2794, "404.96910000", "689375.65612000", "0"], [1745338140000, "1704.22000000", "1704.44000000", "1700.10000000", "1702.39000000", "995.28770000", 1745338199999, "1693531.14918800", 3055, "331.41650000", "563794.99172500", "0"], [1745338200000, "1702.38000000", "1703.27000000", "1700.74000000", "1700.74000000", "356.94410000", 1745338259999, "607502.33653500", 2738, "94.31000000", "160502.25387000", "0"], [1745338260000, "1700.73000000", "1701.63000000", "1698.50000000", "1699.01000000", "849.40130000", 1745338319999, "1443590.33753000", 2633, "238.95110000", "406095.10571800", "0"], [1745338320000, "1699.01000000", "1699.74000000", "1696.36000000", "1696.99000000", "599.67200000", 1745338379999, "1018301.74453200", 2290, "270.50830000", "459310.49089700", "0"], [1745338380000, "1696.99000000", "1698.40000000", "1696.70000000", "1696.86000000", "1022.01170000", 1745338439999, "1734853.94117700", 2480, "437.80900000", "743161.50717500", "0"], [1745338440000, "1696.87000000", "1697.17000000", "1696.28000000", "1696.71000000", "432.97890000", 1745338499999, "734687.19852900", 1477, "133.66120000", "226778.04033100", "0"], [1745338500000, "1696.70000000", "1696.89000000", "1692.50000000", "1692.70000000", "1135.53230000", 1745338559999, "1923618.86664200", 3798, "485.84330000", "822918.57224100", "0"], [1745338560000, "1692.70000000", "1694.39000000", "1689.02000000", "1689.79000000", "658.96580000", 1745338619999, "1114718.26540500", 3519, "247.70400000", "419113.45572000", "0"], [1745338620000, "1689.80000000", "1694.00000000", "1689.76000000", "1693.47000000", "472.77360000", 1745338679999, "800148.34283700", 2528, "194.35070000", "328848.93857700", "0"], [1745338680000, "1693.48000000", "1693.60000000", "1692.00000000", "1692.86000000", "454.67390000", 1745338739999, "769770.72268500", 2226, "146.76620000", "248471.77302800", "0"], [1745338740000, "1692.86000000", "1694.50000000", "1692.20000000", "1694.13000000", "621.94840000", 1745338799999, "1053361.97218600", 2081, "361.11050000", "611546.56833100", "0"], [1745338800000, "1694.13000000", "1699.22000000", "1694.12000000", "1699.22000000", "950.78180000", 1745338859999, "1613414.16314900", 3341, "549.36040000", "932321.71740400", "0"], [1745338860000, "1699.22000000", "1703.26000000", "1698.77000000", "1700.00000000", "1749.36020000", 1745338919999, "2975662.45071900", 4046, "1304.14200000", "2217945.59405800", "0"], [1745338920000, "1700.00000000", "1701.71000000", "1699.01000000", "1699.01000000", "521.99440000", 1745338979999, "887621.48824400", 1934, "146.91010000", "249823.80038700", "0"], [1745338980000, "1699.02000000", "1701.23000000", "1698.84000000", "1700.89000000", "310.81360000", 1745339039999, "528445.41962500", 1530, "219.15720000", "372601.10563500", "0"], [1745339040000, "1700.90000000", "1701.52000000", "1699.74000000", "1699.74000000", "210.72480000", 1745339099999, "358355.54073800", 1804, "124.32830000", "211429.51934700", "0"], [1745339100000, "1699.74000000", "1699.93000000", "1695.73000000", "1698.81000000", "348.20060000", 1745339159999, "591180.93797900", 2407, "144.78630000", "245801.78667700", "0"], [1745339160000, "1698.81000000", "1699.39000000", "1697.40000000", "1698.22000000", "173.05700000", 1745339219999, "293953.03156400", 1636, "50.56980000", "85894.00473900", "0"], [1745339220000, "1698.22000000", "1698.60000000", "1696.50000000", "1696.50000000", "155.69080000", 1745339279999, "264341.67192600", 1343, "39.08360000", "66369.62305000", "0"], [1745339280000, "1696.51000000", "1699.49000000", "1696.51000000", "1698.21000000", "416.85010000", 1745339339999, "707821.52662100", 1775, "273.53780000", "464354.35320800", "0"], [1745339340000, "1698.21000000", "1699.70000000", "1697.46000000", "1699.17000000", "370.94920000", 1745339399999, "630190.70191600", 2037, "187.64140000", "318772.51653700", "0"], [1745339400000, "1699.16000000", "1699.74000000", "1698.32000000", "1699.27000000", "526.72100000", 1745339459999, "894961.81856100", 2516, "270.59220000", "459755.88029000", "0"], [1745339460000, "1699.27000000", "1699.99000000", "1698.06000000", "1698.44000000", "732.11640000", 1745339519999, "1244009.44892600", 2479, "279.40160000", "474760.95289600", "0"], [1745339520000, "1698.43000000", "1700.00000000", "1697.73000000", "1699.97000000", "260.11410000", 1745339579999, "441925.05484400", 2006, "153.98640000", "261631.79995000", "0"], [1745339580000, "1699.97000000", "1701.14000000", "1699.78000000", "1700.52000000", "510.13730000", 1745339639999, "867455.95493900", 2391, "357.29520000", "607552.96464800", "0"], [1745339640000, "1700.53000000", "1700.78000000", "1697.31000000", "1698.19000000", "348.69180000", 1745339699999, "592492.57248400", 2648, "88.00010000", "149526.55073200", "0"], [1745339700000, "1698.19000000", "1700.00000000", "1697.81000000", "1698.70000000", "234.85670000", 1745339759999, "399037.58026100", 1645, "87.13180000", "148044.41276200", "0"], [1745339760000, "1698.70000000", "1699.89000000", "1698.47000000", "1698.47000000", "263.42110000", 1745339819999, "447597.33187600", 1504, "72.52990000", "123230.29966600", "0"], [1745339820000, "1698.45000000", "1699.09000000", "1697.23000000", "1697.23000000", "243.20240000", 1745339879999, "412981.43641500", 1963, "55.25000000", "93813.32802800", "0"], [1745339880000, "1697.22000000", "1697.96000000", "1695.88000000", "1696.74000000", "168.60770000", 1745339939999, "286059.71719900", 1478, "61.29620000", "103985.45446400", "0"], [1745339940000, "1696.73000000", "1697.01000000", "1695.93000000", "1697.00000000", "241.49300000", 1745339999999, "409666.94531800", 1085, "146.35760000", "248267.13185100", "0"], [1745340000000, "1697.01000000", "1697.29000000", "1695.80000000", "1696.07000000", "266.45410000", 1745340059999, "451970.27170900", 1266, "103.84320000", "176125.96705300", "0"], [1745340060000, "1696.06000000", "1696.07000000", "1693.31000000", "1693.65000000", "399.79270000", 1745340119999, "677352.37667200", 1889, "132.10070000", "223775.59078400", "0"], [1745340120000, "1693.74000000", "1694.68000000", "1693.00000000", "1694.67000000", "299.37620000", 1745340179999, "507083.01435300", 1373, "144.96180000", "245524.97992300", "0"], [1745340180000, "1694.67000000", "1694.67000000", "1692.46000000", "1692.70000000", "450.82320000", 1745340239999, "763483.22452900", 1752, "133.64900000", "226297.57296800", "0"], [1745340240000, "1692.69000000", "1694.00000000", "1692.51000000", "1694.00000000", "267.55420000", 1745340299999, "453017.09498600", 942, "162.40610000", "274996.44415500", "0"], [1745340300000, "1694.00000000", "1696.67000000", "1693.63000000", "1695.00000000", "721.19290000", 1745340359999, "1222687.18038000", 2304, "481.42670000", "816194.48965700", "0"], [1745340360000, "1695.00000000", "1695.01000000", "1693.40000000", "1694.21000000", "1378.60310000", 1745340419999, "2335417.67282000", 1368, "85.11550000", "144203.96150700", "0"], [1745340420000, "1694.20000000", "1694.59000000", "1693.01000000", "1693.01000000", "172.22110000", 1745340479999, "291756.41250300", 1284, "58.66790000", "99391.05322100", "0"], [1745340480000, "1693.02000000", "1693.02000000", "1689.16000000", "1690.80000000", "898.93700000", 1745340539999, "1519723.82059200", 2691, "277.99540000", "469802.61781200", "0"], [1745340540000, "1690.81000000", "1693.50000000", "1690.71000000", "1691.66000000", "566.84430000", 1745340599999, "959332.83962600", 1838, "166.13860000", "281114.50391700", "0"], [1745340600000, "1691.66000000", "1691.66000000", "1688.10000000", "1690.37000000", "302.76050000", 1745340659999, "511596.45837400", 2043, "125.32690000", "211746.71973800", "0"], [1745340660000, "1690.37000000", "1691.68000000", "1689.72000000", "1689.81000000", "459.86880000", 1745340719999, "777587.93866500", 1781, "164.05250000", "277366.30167400", "0"], [1745340720000, "1689.81000000", "1689.81000000", "1686.40000000", "1689.32000000", "796.74600000", 1745340779999, "1345004.78841800", 3138, "333.38390000", "562732.16228600", "0"], [1745340780000, "1689.32000000", "1690.99000000", "1689.31000000", "1690.71000000", "391.86420000", 1745340839999, "662281.63723200", 1585, "245.11810000", "414214.81720100", "0"], [1745340840000, "1690.70000000", "1690.89000000", "1689.10000000", "1690.23000000", "355.34140000", 1745340899999, "600544.13560600", 1985, "101.76210000", "171958.74500100", "0"], [1745340900000, "1690.23000000", "1690.32000000", "1689.30000000", "1690.31000000", "368.93200000", 1745340959999, "623418.40948800", 1290, "210.07050000", "354988.25106500", "0"], [1745340960000, "1690.30000000", "1690.59000000", "1689.03000000", "1689.60000000", "321.53670000", 1745341019999, "543407.49102900", 1205, "103.17910000", "174369.02138800", "0"], [1745341020000, "1689.61000000", "1690.46000000", "1689.27000000", "1690.38000000", "483.18900000", 1745341079999, "816582.38950000", 1661, "271.43330000", "458709.61616500", "0"], [1745341080000, "1690.38000000", "1690.39000000", "1690.21000000", "1690.22000000", "144.43150000", 1745341139999, "244136.83497700", 443, "62.05980000", "104900.67029700", "0"], [1745341140000, "1690.22000000", "1692.47000000", "1690.21000000", "1691.72000000", "437.58660000", 1745341199999, "740107.69808500", 1308, "285.98740000", "483698.56919000", "0"], [1745341200000, "1691.71000000", "1695.27000000", "1691.71000000", "1693.51000000", "990.83180000", 1745341259999, "1678392.06533000", 3001, "434.09950000", "735384.80416200", "0"], [1745341260000, "1693.52000000", "1695.52000000", "1692.95000000", "1695.04000000", "573.74890000", 1745341319999, "972206.41609400", 2320, "281.49540000", "476923.31915900", "0"], [1745341320000, "1695.04000000", "1697.76000000", "1694.92000000", "1695.09000000", "1123.13880000", 1745341379999, "1905221.54427400", 3343, "671.73570000", "1139558.82383500", "0"], [1745341380000, "1695.09000000", "1697.40000000", "1695.08000000", "1696.72000000", "430.94470000", 1745341439999, "731106.61854900", 2042, "264.19290000", "448218.79253300", "0"], [1745341440000, "1696.71000000", "1697.35000000", "1696.00000000", "1697.04000000", "236.47660000", 1745341499999, "401215.51089000", 1412, "95.44400000", "161949.16956100", "0"], [1745341500000, "1697.04000000", "1697.67000000", "1695.73000000", "1696.68000000", "254.94490000", 1745341559999, "432483.89783000", 1780, "168.22750000", "285365.57245600", "0"], [1745341560000, "1696.68000000", "1701.00000000", "1696.68000000", "1698.42000000", "1100.63730000", 1745341619999, "1870706.86722000", 3465, "758.62250000", "1289338.91373000", "0"], [1745341620000, "1698.42000000", "1698.43000000", "1696.82000000", "1697.41000000", "170.42820000", 1745341679999, "289360.92604200", 2087, "109.18300000", "185370.05614200", "0"], [1745341680000, "1697.40000000", "1700.44000000", "1696.31000000", "1699.21000000", "1995.05350000", 1745341739999, "3388967.21351500", 4680, "1209.50290000", "2054561.32517900", "0"], [1745341740000, "1699.21000000", "1700.42000000", "1696.46000000", "1696.80000000", "3836.64990000", 1745341799999, "6511957.18850100", 3050, "2115.54370000", "3590350.78306000", "0"], [1745341800000, "1696.80000000", "1696.85000000", "1694.15000000", "1694.88000000", "760.34250000", 1745341859999, "1289145.64228900", 2433, "264.50270000", "448426.92098500", "0"], [1745341860000, "1694.88000000", "1694.98000000", "1690.90000000", "1691.28000000", "3548.47680000", 1745341919999, "6010217.51979400", 3530, "2469.42570000", "4182875.12242100", "0"], [1745341920000, "1691.27000000", "1693.56000000", "1691.27000000", "1693.50000000", "439.45330000", 1745341979999, "743573.22514800", 2488, "208.72680000", "353197.26211600", "0"], [1745341980000, "1693.50000000", "1693.72000000", "1692.21000000", "1693.69000000", "172.98370000", 1745342039999, "292904.01797900", 1530, "50.89200000", "86172.08460500", "0"], [1745342040000, "1693.68000000", "1693.68000000", "1692.45000000", "1693.21000000", "219.17750000", 1745342099999, "371091.51937000", 1334, "47.78160000", "80895.73269600", "0"], [1745342100000, "1693.21000000", "1693.28000000", "1685.40000000", "1685.61000000", "5999.60130000", 1745342159999, "10138880.77260400", 5404, "2477.88680000", "4187023.15200700", "0"], [1745342160000, "1685.61000000", "1687.00000000", "1683.08000000", "1685.63000000", "2574.41060000", 1745342219999, "4338800.39362300", 6138, "889.00210000", "1498019.43332500", "0"], [1745342220000, "1685.63000000", "1688.16000000", "1685.62000000", "1686.88000000", "851.73810000", 1745342279999, "1436642.22167700", 3517, "535.14120000", "902582.42769000", "0"], [1745342280000, "1686.88000000", "1688.90000000", "1686.21000000", "1688.90000000", "471.17610000", 1745342339999, "795215.21248000", 2556, "184.48570000", "311300.95852600", "0"], [1745342340000, "1688.92000000", "1694.49000000", "1688.71000000", "1693.58000000", "856.79580000", 1745342399999, "1449659.45972800", 3456, "576.68270000", "975719.18365200", "0"], [1745342400000, "1693.57000000", "1694.34000000", "1690.48000000", "1690.48000000", "759.81660000", 1745342459999, "1286136.02511600", 2922, "475.96960000", "805718.30000100", "0"], [1745342460000, "1690.44000000", "1691.01000000", "1689.01000000", "1690.46000000", "206.21740000", 1745342519999, "348514.81905900", 1724, "107.66600000", "181957.29192400", "0"], [1745342520000, "1690.45000000", "1692.30000000", "1689.01000000", "1692.18000000", "477.20130000", 1745342579999, "806857.56894500", 2337, "179.50650000", "303606.11757400", "0"], [1745342580000, "1692.17000000", "1692.17000000", "1690.19000000", "1691.13000000", "241.82510000", 1745342639999, "409006.25622800", 2025, "83.03580000", "140408.78022400", "0"], [1745342640000, "1691.11000000", "1692.00000000", "1689.83000000", "1690.79000000", "504.75170000", 1745342699999, "853397.99849700", 1928, "269.71510000", "456026.84784600", "0"], [1745342700000, "1690.80000000", "1691.10000000", "1689.69000000", "1690.70000000", "221.89750000", 1745342759999, "375098.99098400", 1520, "72.79700000", "123035.51084500", "0"], [1745342760000, "1690.70000000", "1695.51000000", "1690.70000000", "1693.00000000", "2119.90540000", 1745342819999, "3590258.74272900", 4883, "1187.89090000", "2011404.45269300", "0"], [1745342820000, "1693.00000000", "1693.97000000", "1691.41000000", "1692.00000000", "141.70580000", 1745342879999, "239848.18278800", 1921, "69.65780000", "117897.35947400", "0"], [1745342880000, "1691.97000000", "1692.88000000", "1690.66000000", "1692.61000000", "159.45760000", 1745342939999, "269791.84940900", 1565, "65.98560000", "111633.30899800", "0"], [1745342940000, "1692.61000000", "1692.67000000", "1691.51000000", "1692.67000000", "191.57520000", 1745342999999, "324185.98582000", 1427, "95.73930000", "162003.04921800", "0"], [1745343000000, "1692.67000000", "1693.20000000", "1691.51000000", "1692.09000000", "418.05720000", 1745343059999, "707630.03567700", 1994, "113.02510000", "191295.88816300", "0"], [1745343060000, "1692.09000000", "1694.11000000", "1690.71000000", "1693.86000000", "709.85320000", 1745343119999, "1201554.40590200", 2784, "436.21860000", "738358.36924800", "0"], [1745343120000, "1693.86000000", "1695.67000000", "1692.88000000", "1695.44000000", "282.19670000", 1745343179999, "478042.96263500", 2187, "99.08940000", "167861.69435400", "0"], [1745343180000, "1695.45000000", "1697.20000000", "1694.62000000", "1695.49000000", "306.24560000", 1745343239999, "519368.72177800", 2008, "137.57540000", "233329.91700500", "0"], [1745343240000, "1695.48000000", "1695.48000000", "1692.80000000", "1693.61000000", "489.00400000", 1745343299999, "828184.23803900", 1822, "137.53120000", "232898.19759200", "0"], [1745343300000, "1693.61000000", "1696.00000000", "1692.80000000", "1696.00000000", "254.22710000", 1745343359999, "430548.16736200", 1346, "158.31340000", "268118.88458100", "0"], [1745343360000, "1696.00000000", "1697.81000000", "1695.93000000", "1697.48000000", "809.76460000", 1745343419999, "1373970.16476100", 2332, "584.43190000", "991575.29956400", "0"], [1745343420000, "1697.48000000", "1698.96000000", "1695.72000000", "1697.92000000", "1476.17860000", 1745343479999, "2506125.64550000", 3163, "1093.75080000", "1856839.28899200", "0"], [1745343480000, "1697.92000000", "1699.52000000", "1697.54000000", "1698.99000000", "595.59890000", 1745343539999, "1011679.00124300", 2088, "302.59180000", "513992.96961200", "0"], [1745343540000, "1698.98000000", "1698.98000000", "1697.12000000", "1697.29000000", "314.47390000", 1745343599999, "533903.50446700", 1426, "129.95880000", "220648.33198300", "0"], [1745343600000, "1697.29000000", "1698.36000000", "1696.01000000", "1696.02000000", "159.10200000", 1745343659999, "270002.06454900", 1349, "53.01390000", "89971.76420100", "0"], [1745343660000, "1696.01000000", "1696.89000000", "1695.72000000", "1695.91000000", "197.14890000", 1745343719999, "334395.59565200", 1216, "142.77480000", "242150.22795300", "0"], [1745343720000, "1695.91000000", "1695.92000000", "1692.90000000", "1692.92000000", "427.74660000", 1745343779999, "724696.64439800", 1553, "136.53380000", "231338.02869800", "0"], [1745343780000, "1692.92000000", "1694.28000000", "1692.85000000", "1694.12000000", "223.78220000", 1745343839999, "379014.34550600", 1234, "104.81270000", "177490.06805600", "0"], [1745343840000, "1694.12000000", "1696.74000000", "1694.12000000", "1696.59000000", "390.80670000", 1745343899999, "662608.54590400", 1273, "290.72500000", "492818.33354200", "0"], [1745343900000, "1696.59000000", "1697.39000000", "1694.41000000", "1694.86000000", "354.12100000", 1745343959999, "600475.50399300", 1954, "113.57540000", "192575.91686600", "0"], [1745343960000, "1694.85000000", "1696.31000000", "1694.32000000", "1696.16000000", "168.46040000", 1745344019999, "285597.50142100", 1212, "99.43100000", "168563.14242000", "0"], [1745344020000, "1696.16000000", "1697.57000000", "1695.73000000", "1697.50000000", "139.55720000", 1745344079999, "236809.36965000", 1274, "99.08570000", "168131.19489000", "0"], [1745344080000, "1697.51000000", "1698.17000000", "1696.81000000", "1696.94000000", "385.36630000", 1745344139999, "654254.41722000", 1088, "271.77370000", "461405.86251500", "0"], [1745344140000, "1696.94000000", "1696.95000000", "1695.83000000", "1696.07000000", "346.68090000", 1745344199999, "588024.23985500", 965, "148.27290000", "251469.01587500", "0"], [1745344200000, "1696.06000000", "1696.65000000", "1695.13000000", "1695.73000000", "526.43830000", 1745344259999, "892927.80481600", 1189, "237.07550000", "402096.86234600", "0"], [1745344260000, "1695.73000000", "1696.99000000", "1695.60000000", "1696.99000000", "242.45810000", 1745344319999, "411296.82433600", 1265, "89.68240000", "152140.32069300", "0"], [1745344320000, "1697.00000000", "1697.37000000", "1696.07000000", "1696.69000000", "182.69520000", 1745344379999, "309977.89244100", 1098, "96.36990000", "163510.88928700", "0"], [1745344380000, "1696.68000000", "1697.74000000", "1696.42000000", "1697.36000000", "182.89010000", 1745344439999, "310406.19836600", 895, "58.33550000", "99001.30316700", "0"], [1745344440000, "1697.35000000", "1700.82000000", "1697.35000000", "1700.53000000", "451.92790000", 1745344499999, "768137.56284100", 1881, "302.68540000", "514454.76392600", "0"], [1745344500000, "1700.53000000", "1702.39000000", "1700.20000000", "1700.25000000", "637.64930000", 1745344559999, "1084629.01517200", 2613, "474.70730000", "807438.06060400", "0"], [1745344560000, "1700.25000000", "1701.30000000", "1699.63000000", "1699.63000000", "312.52150000", 1745344619999, "531416.42070700", 1369, "131.30930000", "223285.67414300", "0"], [1745344620000, "1699.64000000", "1700.17000000", "1699.63000000", "1700.03000000", "144.62010000", 1745344679999, "245847.00654100", 750, "101.95540000", "173315.32368500", "0"], [1745344680000, "1700.02000000", "1702.20000000", "1700.01000000", "1702.01000000", "382.07070000", 1745344739999, "649915.01361200", 1182, "192.78680000", "327973.17104300", "0"], [1745344740000, "1702.01000000", "1702.99000000", "1700.42000000", "1700.42000000", "709.31980000", 1745344799999, "1207191.51099600", 1734, "480.59650000", "817970.57554900", "0"], [1745344800000, "1700.43000000", "1702.15000000", "1700.42000000", "1701.21000000", "324.84860000", 1745344859999, "552713.36780900", 1491, "176.03720000", "299526.18008600", "0"], [1745344860000, "1701.22000000", "1704.01000000", "1701.12000000", "1702.29000000", "669.00250000", 1745344919999, "1139271.79689600", 2426, "464.79550000", "791543.61777800", "0"], [1745344920000, "1702.29000000", "1703.20000000", "1699.71000000", "1699.87000000", "813.67200000", 1745344979999, "1383981.22848100", 2095, "373.45470000", "635202.08690300", "0"], [1745344980000, "1699.88000000", "1702.52000000", "1699.12000000", "1701.51000000", "498.84800000", 1745345039999, "848548.32744700", 2857, "182.48890000", "310423.49611100", "0"], [1745345040000, "1701.51000000", "1702.42000000", "1701.23000000", "1702.02000000", "124.39360000", 1745345099999, "211697.92925600", 961, "67.83150000", "115428.00967700", "0"], [1745345100000, "1702.03000000", "1702.74000000", "1701.30000000", "1702.73000000", "326.21750000", 1745345159999, "555198.07503900", 1440, "219.43390000", "373438.42911900", "0"], [1745345160000, "1702.73000000", "1707.40000000", "1702.73000000", "1705.48000000", "1142.52420000", 1745345219999, "1948218.94710300", 4024, "756.15470000", "1289219.20717800", "0"], [1745345220000, "1705.48000000", "1706.45000000", "1703.90000000", "1704.38000000", "494.28510000", 1745345279999, "842886.16225000", 2525, "189.78040000", "323643.68190100", "0"], [1745345280000, "1704.37000000", "1704.46000000", "1700.21000000", "1700.22000000", "601.36600000", 1745345339999, "1023807.08297600", 2347, "92.60620000", "157630.50713200", "0"], [1745345340000, "1700.22000000", "1701.93000000", "1700.12000000", "1701.76000000", "330.61010000", 1745345399999, "562358.92519800", 1403, "136.60020000", "232378.93503300", "0"], [1745345400000, "1701.75000000", "1701.75000000", "1698.25000000", "1698.70000000", "601.12560000", 1745345459999, "1021792.41923300", 2303, "263.20360000", "447326.64961000", "0"], [1745345460000, "1698.70000000", "1700.32000000", "1698.26000000", "1699.70000000", "407.71680000", 1745345519999, "692836.03480300", 1850, "175.09590000", "297536.88471700", "0"], [1745345520000, "1699.69000000", "1700.50000000", "1699.01000000", "1699.69000000", "332.66170000", 1745345579999, "565502.15914400", 1401, "210.96100000", "358602.42466400", "0"], [1745345580000, "1699.69000000", "1699.87000000", "1697.97000000", "1699.28000000", "411.62830000", 1745345639999, "699192.77108100", 1730, "170.04000000", "288845.61313800", "0"], [1745345640000, "1699.28000000", "1699.28000000", "1697.93000000", "1697.94000000", "229.80640000", 1745345699999, "390376.26090000", 781, "81.90900000", "139135.71640400", "0"], [1745345700000, "1697.93000000", "1699.30000000", "1697.69000000", "1697.98000000", "148.94950000", 1745345759999, "253005.02861700", 1330, "55.49850000", "94273.84009200", "0"], [1745345760000, "1697.98000000", "1700.20000000", "1697.98000000", "1698.85000000", "199.93750000", 1745345819999, "339702.70770400", 1171, "130.43110000", "221570.68232100", "0"], [1745345820000, "1698.86000000", "1699.30000000", "1697.25000000", "1697.50000000", "514.04120000", 1745345879999, "872761.86773600", 1748, "51.70640000", "87787.04922200", "0"], [1745345880000, "1697.50000000", "1698.60000000", "1696.52000000", "1696.94000000", "189.15250000", 1745345939999, "321104.43848400", 1368, "76.96710000", "130648.25801600", "0"], [1745345940000, "1696.95000000", "1698.09000000", "1696.68000000", "1696.69000000", "130.35130000", 1745345999999, "221252.39753600", 923, "52.67840000", "89426.39349500", "0"], [1745346000000, "1696.68000000", "1697.38000000", "1695.71000000", "1696.69000000", "473.84530000", 1745346059999, "803781.13693000", 1861, "149.61940000", "253777.50583300", "0"], [1745346060000, "1696.69000000", "1698.70000000", "1696.52000000", "1698.13000000", "158.50480000", 1745346119999, "269049.03751300", 1340, "77.12480000", "130937.16540500", "0"], [1745346120000, "1698.13000000", "1698.78000000", "1697.35000000", "1697.82000000", "202.35370000", 1745346179999, "343626.61348800", 1096, "62.06700000", "105398.64610400", "0"], [1745346180000, "1697.83000000", "1699.00000000", "1697.83000000", "1698.59000000", "262.70540000", 1745346239999, "446198.25377000", 1104, "80.11360000", "136079.21992400", "0"], [1745346240000, "1698.59000000", "1699.20000000", "1698.54000000", "1699.01000000", "115.55330000", 1745346299999, "196297.90196400", 1066, "72.11060000", "122496.07920100", "0"], [1745346300000, "1699.01000000", "1700.39000000", "1698.92000000", "1700.34000000", "418.72110000", 1745346359999, "711751.55649800", 1807, "317.79280000", "540197.46482300", "0"], [1745346360000, "1700.34000000", "1700.60000000", "1699.61000000", "1699.87000000", "113.02590000", 1745346419999, "192169.40610500", 865, "58.31750000", "99146.32390500", "0"], [1745346420000, "1699.88000000", "1699.88000000", "1697.57000000", "1697.89000000", "98.50860000", 1745346479999, "167296.00242100", 799, "36.86650000", "62598.33339900", "0"], [1745346480000, "1697.90000000", "1698.70000000", "1697.89000000", "1698.69000000", "120.53920000", 1745346539999, "204725.26958300", 816, "59.67970000", "101355.48708800", "0"], [1745346540000, "1698.70000000", "1699.11000000", "1698.67000000", "1699.02000000", "167.11650000", 1745346599999, "283910.26634100", 538, "58.24820000", "98952.35323900", "0"], [1745346600000, "1699.03000000", "1699.90000000", "1698.49000000", "1698.49000000", "253.49920000", 1745346659999, "430714.06007900", 911, "129.06350000", "219279.40168400", "0"], [1745346660000, "1698.49000000", "1699.39000000", "1697.84000000", "1698.10000000", "153.51560000", 1745346719999, "260740.72973300", 1191, "75.85320000", "128832.57728300", "0"], [1745346720000, "1698.09000000", "1699.10000000", "1697.91000000", "1698.44000000", "183.24220000", 1745346779999, "311217.87005500", 988, "92.86500000", "157715.18345600", "0"], [1745346780000, "1698.44000000", "1698.69000000", "1697.78000000", "1698.44000000", "253.63830000", 1745346839999, "430750.22944800", 904, "227.96140000", "387141.95759500", "0"], [1745346840000, "1698.44000000", "1698.58000000", "1698.06000000", "1698.09000000", "60.11220000", 1745346899999, "102085.94067900", 652, "36.45320000", "61905.69895000", "0"], [1745346900000, "1698.09000000", "1698.97000000", "1698.08000000", "1698.97000000", "235.91800000", 1745346959999, "400721.60991800", 765, "181.72380000", "308658.87029400", "0"], [1745346960000, "1698.96000000", "1700.24000000", "1698.96000000", "1700.20000000", "144.82050000", 1745347019999, "246197.71895600", 828, "45.10100000", "76660.46282000", "0"], [1745347020000, "1700.21000000", "1700.21000000", "1699.50000000", "1699.78000000", "139.67980000", 1745347079999, "237442.03530400", 679, "50.18970000", "85310.14810500", "0"], [1745347080000, "1699.78000000", "1700.00000000", "1698.51000000", "1698.76000000", "189.27050000", 1745347139999, "321582.04094500", 892, "90.49990000", "153750.19324900", "0"], [1745347140000, "1698.75000000", "1698.99000000", "1698.11000000", "1698.22000000", "145.63630000", 1745347199999, "247388.43946800", 649, "19.56080000", "33227.50389600", "0"], [1745347200000, "1698.20000000", "1699.90000000", "1698.00000000", "1699.90000000", "132.78480000", 1745347259999, "225638.46968600", 779, "73.11890000", "124235.28055500", "0"], [1745347260000, "1699.90000000", "1701.56000000", "1699.71000000", "1701.12000000", "207.77560000", 1745347319999, "353367.75463900", 937, "106.88140000", "181738.52806800", "0"], [1745347320000, "1701.13000000", "1701.58000000", "1700.21000000", "1701.51000000", "136.01680000", 1745347379999, "231358.88483400", 816, "57.43720000", "97683.43954500", "0"], [1745347380000, "1701.51000000", "1703.08000000", "1701.51000000", "1702.69000000", "411.09620000", 1745347439999, "699893.78016500", 1507, "225.95490000", "384673.11090200", "0"], [1745347440000, "1702.69000000", "1704.32000000", "1702.68000000", "1703.00000000", "321.37640000", 1745347499999, "547475.84352900", 1609, "190.69070000", "324820.90005000", "0"], [1745347500000, "1703.01000000", "1705.11000000", "1703.01000000", "1703.92000000", "168.09180000", 1745347559999, "286495.13960200", 1044, "104.32060000", "177809.89707700", "0"], [1745347560000, "1703.93000000", "1704.26000000", "1702.00000000", "1702.07000000", "190.56690000", 1745347619999, "324577.07283000", 979, "60.51850000", "103067.85002800", "0"], [1745347620000, "1702.07000000", "1703.20000000", "1701.75000000", "1702.61000000", "170.75680000", 1745347679999, "290719.47584300", 814, "66.64660000", "113450.55231100", "0"], [1745347680000, "1702.60000000", "1703.49000000", "1701.64000000", "1701.64000000", "85.14530000", 1745347739999, "144972.65237000", 810, "43.58200000", "74215.09045600", "0"], [1745347740000, "1701.61000000", "1701.76000000", "1700.84000000", "1701.59000000", "137.08810000", 1745347799999, "233214.12185400", 864, "47.58380000", "80954.37822100", "0"], [1745347800000, "1701.60000000", "1703.56000000", "1701.42000000", "1702.49000000", "288.89250000", 1745347859999, "491847.97968400", 983, "194.32270000", "330838.71967600", "0"], [1745347860000, "1702.49000000", "1702.53000000", "1702.20000000", "1702.52000000", "52.39890000", 1745347919999, "89203.07971300", 427, "36.37010000", "61915.63763400", "0"], [1745347920000, "1702.53000000", "1705.38000000", "1702.53000000", "1705.37000000", "137.55120000", 1745347979999, "234430.23041500", 896, "83.77530000", "142759.65285800", "0"], [1745347980000, "1705.37000000", "1705.37000000", "1704.14000000", "1704.14000000", "100.16890000", 1745348039999, "170756.87881800", 699, "46.50830000", "79279.19686800", "0"], [1745348040000, "1704.15000000", "1704.64000000", "1704.14000000", "1704.60000000", "129.63130000", 1745348099999, "220943.95442800", 473, "110.74640000", "188756.91355400", "0"], [1745348100000, "1704.60000000", "1705.00000000", "1703.33000000", "1703.69000000", "310.27020000", 1745348159999, "528783.40631700", 989, "103.67170000", "176695.79686600", "0"], [1745348160000, "1703.69000000", "1703.70000000", "1702.76000000", "1703.01000000", "84.97040000", 1745348219999, "144726.51389600", 552, "28.41690000", "48394.73676700", "0"], [1745348220000, "1703.00000000", "1703.99000000", "1703.00000000", "1703.99000000", "97.03720000", 1745348279999, "165302.36141000", 530, "78.03690000", "132935.73644500", "0"], [1745348280000, "1703.99000000", "1704.28000000", "1703.23000000", "1703.24000000", "95.16720000", 1745348339999, "162141.79125100", 585, "34.73670000", "59181.72197900", "0"], [1745348340000, "1703.23000000", "1703.80000000", "1703.23000000", "1703.79000000", "348.48000000", 1745348399999, "593592.22187600", 493, "197.36790000", "336177.97646300", "0"], [1745348400000, "1703.78000000", "1705.39000000", "1703.41000000", "1704.59000000", "269.81580000", 1745348459999, "459896.46705300", 1185, "174.90360000", "298153.49337400", "0"], [1745348460000, "1704.58000000", "1704.59000000", "1701.76000000", "1701.76000000", "190.01480000", 1745348519999, "323635.63571600", 976, "26.95120000", "45918.42888200", "0"], [1745348520000, "1701.75000000", "1703.04000000", "1700.75000000", "1700.78000000", "503.24450000", 1745348579999, "856348.88008300", 1444, "186.90380000", "318083.69948000", "0"], [1745348580000, "1700.77000000", "1701.57000000", "1700.58000000", "1701.36000000", "229.29800000", 1745348639999, "390030.58729300", 923, "176.27200000", "299821.54815300", "0"], [1745348640000, "1701.36000000", "1702.80000000", "1701.04000000", "1702.14000000", "293.54760000", 1745348699999, "499599.16090300", 1087, "172.32800000", "293250.50862100", "0"], [1745348700000, "1702.13000000", "1702.52000000", "1700.39000000", "1700.67000000", "374.37220000", 1745348759999, "637090.14725100", 1135, "195.34330000", "332430.63530800", "0"], [1745348760000, "1700.67000000", "1701.92000000", "1699.40000000", "1699.81000000", "284.77550000", 1745348819999, "484322.40032900", 1445, "125.44930000", "213357.85974600", "0"], [1745348820000, "1699.81000000", "1701.57000000", "1699.44000000", "1701.53000000", "291.27080000", 1745348879999, "495284.86440600", 1341, "139.03920000", "236416.65952800", "0"], [1745348880000, "1701.53000000", "1703.49000000", "1700.87000000", "1703.15000000", "244.51900000", 1745348939999, "416206.40373200", 1165, "152.88140000", "260193.54702300", "0"], [1745348940000, "1703.15000000", "1703.29000000", "1701.51000000", "1702.43000000", "135.12680000", 1745348999999, "230058.46366000", 785, "55.68310000", "94795.33719100", "0"], [1745349000000, "1702.43000000", "1703.72000000", "1702.42000000", "1703.45000000", "193.24260000", 1745349059999, "329138.75814200", 1075, "93.20570000", "158735.03910500", "0"], [1745349060000, "1703.45000000", "1703.68000000", "1702.80000000", "1703.51000000", "408.56090000", 1745349119999, "695933.83586400", 939, "356.49250000", "607246.83359300", "0"], [1745349120000, "1703.50000000", "1703.66000000", "1702.81000000", "1703.36000000", "167.10720000", 1745349179999, "284631.44378200", 892, "48.99830000", "83453.16482600", "0"], [1745349180000, "1703.35000000", "1703.69000000", "1702.64000000", "1702.91000000", "125.07340000", 1745349239999, "213016.27275400", 801, "63.96370000", "108944.23272500", "0"], [1745349240000, "1702.92000000", "1703.11000000", "1700.75000000", "1701.43000000", "191.49330000", 1745349299999, "325887.66445000", 1075, "94.17040000", "160268.84322800", "0"], [1745349300000, "1701.43000000", "1701.97000000", "1700.75000000", "1700.76000000", "175.97270000", 1745349359999, "299389.38025600", 1163, "104.94670000", "178545.15256000", "0"], [1745349360000, "1700.75000000", "1701.59000000", "1700.18000000", "1701.21000000", "313.28120000", 1745349419999, "532879.75428200", 1133, "191.45010000", "325633.18735500", "0"], [1745349420000, "1701.21000000", "1701.71000000", "1700.50000000", "1701.40000000", "150.13410000", 1745349479999, "255407.43981700", 832, "63.80470000", "108527.78055300", "0"], [1745349480000, "1701.41000000", "1701.41000000", "1699.74000000", "1700.11000000", "312.59640000", 1745349539999, "531490.92346300", 747, "57.60870000", "97938.81859900", "0"], [1745349540000, "1700.10000000", "1700.40000000", "1699.34000000", "1700.40000000", "132.40070000", 1745349599999, "225065.56379500", 780, "37.75070000", "64179.69552300", "0"], [1745349600000, "1700.39000000", "1700.69000000", "1699.35000000", "1699.36000000", "189.55830000", 1745349659999, "322262.38506500", 1025, "69.96570000", "118950.42286300", "0"], [1745349660000, "1699.36000000", "1699.60000000", "1696.03000000", "1696.03000000", "774.47120000", 1745349719999, "1314882.51646000", 2175, "205.85600000", "349469.74624800", "0"], [1745349720000, "1696.03000000", "1697.50000000", "1695.72000000", "1696.41000000", "496.51070000", 1745349779999, "842304.69965300", 1590, "199.57360000", "338515.67001400", "0"], [1745349780000, "1696.41000000", "1699.47000000", "1696.41000000", "1699.11000000", "244.95750000", 1745349839999, "415968.06484700", 926, "148.23600000", "251700.30707100", "0"], [1745349840000, "1699.11000000", "1700.25000000", "1699.11000000", "1700.19000000", "248.33350000", 1745349899999, "422141.62882400", 617, "212.44740000", "361143.80195200", "0"], [1745349900000, "1700.20000000", "1700.50000000", "1699.58000000", "1699.58000000", "159.00180000", 1745349959999, "270308.10039300", 635, "85.64270000", "145579.77972100", "0"], [1745349960000, "1699.58000000", "1699.58000000", "1698.37000000", "1698.37000000", "113.26680000", 1745350019999, "192451.41033300", 491, "46.03690000", "78225.27917100", "0"], [1745350020000, "1698.38000000", "1698.38000000", "1695.90000000", "1696.34000000", "389.32110000", 1745350079999, "660561.94284400", 1257, "210.96870000", "357912.72407300", "0"], [1745350080000, "1696.35000000", "1696.99000000", "1695.72000000", "1696.75000000", "219.66820000", 1745350139999, "372645.67117600", 909, "111.87320000", "189794.37306300", "0"], [1745350140000, "1696.76000000", "1697.99000000", "1695.77000000", "1697.11000000", "129.85350000", 1745350199999, "220317.41832200", 1263, "59.08270000", "100254.51484300", "0"], [1745350200000, "1697.10000000", "1697.69000000", "1694.35000000", "1697.69000000", "681.47930000", 1745350259999, "1155532.22086000", 2146, "198.29250000", "336377.78266900", "0"], [1745350260000, "1697.69000000", "1697.74000000", "1696.37000000", "1696.74000000", "324.30030000", 1745350319999, "550303.90143800", 806, "49.33250000", "83703.00336100", "0"], [1745350320000, "1696.74000000", "1696.74000000", "1695.65000000", "1696.52000000", "317.73500000", 1745350379999, "538916.47438200", 907, "57.62940000", "97754.34099000", "0"], [1745350380000, "1696.52000000", "1696.60000000", "1694.91000000", "1694.91000000", "275.73140000", 1745350439999, "467531.78258300", 1455, "185.09730000", "313846.10731200", "0"], [1745350440000, "1694.91000000", "1696.18000000", "1694.91000000", "1695.76000000", "388.54510000", 1745350499999, "658814.47725100", 1549, "181.96040000", "308508.74682700", "0"], [1745350500000, "1695.76000000", "1696.61000000", "1695.01000000", "1696.18000000", "281.18580000", 1745350559999, "476841.11390800", 1222, "134.88460000", "228727.38356000", "0"], [1745350560000, "1696.18000000", "1696.19000000", "1694.22000000", "1695.51000000", "468.17900000", 1745350619999, "793679.20088200", 1694, "205.70090000", "348705.89763400", "0"], [1745350620000, "1695.55000000", "1695.80000000", "1694.44000000", "1694.65000000", "760.07080000", 1745350679999, "1288485.14800000", 2282, "331.65420000", "562223.39830700", "0"], [1745350680000, "1694.64000000", "1694.65000000", "1690.20000000", "1690.51000000", "800.63160000", 1745350739999, "1354653.63723900", 3032, "356.20140000", "602625.25639000", "0"], [1745350740000, "1690.51000000", "1691.40000000", "1686.16000000", "1686.73000000", "1079.64050000", 1745350799999, "1823291.29566900", 3523, "379.39760000", "640510.48824100", "0"], [1745350800000, "1686.74000000", "1688.80000000", "1683.66000000", "1686.93000000", "1404.89530000", 1745350859999, "2368167.77797800", 3592, "650.67020000", "1096732.44359800", "0"], [1745350860000, "1686.92000000", "1687.88000000", "1685.20000000", "1686.89000000", "448.58280000", 1745350919999, "756673.82574600", 1956, "179.69770000", "303124.51074300", "0"], [1745350920000, "1686.90000000", "1687.77000000", "1686.89000000", "1687.46000000", "208.28640000", 1745350979999, "351431.55701900", 842, "142.17220000", "239879.09017800", "0"], [1745350980000, "1687.46000000", "1688.00000000", "1686.71000000", "1686.94000000", "323.14700000", 1745351039999, "545307.48338700", 1207, "73.50200000", "124035.21605300", "0"], [1745351040000, "1686.94000000", "1689.47000000", "1686.93000000", "1688.27000000", "378.33640000", 1745351099999, "638874.75233100", 1752, "248.39110000", "419417.61532800", "0"], [1745351100000, "1688.27000000", "1689.15000000", "1687.43000000", "1687.70000000", "317.98760000", 1745351159999, "536902.25239400", 1620, "182.34340000", "307869.52470400", "0"], [1745351160000, "1687.71000000", "1688.36000000", "1685.74000000", "1685.76000000", "171.22260000", 1745351219999, "288826.28159900", 1115, "104.78150000", "176737.65990700", "0"], [1745351220000, "1685.76000000", "1688.46000000", "1685.39000000", "1688.09000000", "379.29710000", 1745351279999, "639597.44013900", 1562, "137.02650000", "231123.82286400", "0"], [1745351280000, "1688.09000000", "1689.84000000", "1687.42000000", "1689.65000000", "244.60910000", 1745351339999, "413074.85633800", 1012, "149.27090000", "252082.53547300", "0"], [1745351340000, "1689.65000000", "1692.59000000", "1689.65000000", "1691.90000000", "433.61630000", 1745351399999, "733429.87090800", 1838, "208.39000000", "352412.76431500", "0"], [1745351400000, "1691.89000000", "1691.89000000", "1689.51000000", "1690.10000000", "568.25650000", 1745351459999, "960868.29625200", 1843, "358.03030000", "605396.41895700", "0"], [1745351460000, "1690.10000000", "1690.88000000", "1689.70000000", "1690.87000000", "97.91190000", 1745351519999, "165498.63853200", 737, "56.58130000", "95636.58966200", "0"], [1745351520000, "1690.87000000", "1691.82000000", "1690.39000000", "1691.00000000", "138.35410000", 1745351579999, "233955.91973000", 1176, "64.98060000", "109875.53347700", "0"], [1745351580000, "1691.01000000", "1693.72000000", "1690.80000000", "1693.02000000", "271.74620000", 1745351639999, "460029.67644600", 1845, "146.87090000", "248616.89161200", "0"], [1745351640000, "1693.02000000", "1695.50000000", "1693.02000000", "1694.24000000", "378.36630000", 1745351699999, "641125.81547300", 2182, "167.79200000", "284283.47217900", "0"], [1745351700000, "1694.24000000", "1694.86000000", "1693.80000000", "1694.54000000", "211.19060000", 1745351759999, "357863.15370100", 1204, "117.19040000", "198567.26296800", "0"], [1745351760000, "1694.54000000", "1699.00000000", "1694.53000000", "1698.43000000", "421.65380000", 1745351819999, "715701.03040100", 2280, "299.83820000", "508893.26142300", "0"], [1745351820000, "1698.41000000", "1698.69000000", "1696.81000000", "1696.82000000", "116.39070000", 1745351879999, "197622.98636100", 984, "49.49910000", "84047.33580600", "0"], [1745351880000, "1696.81000000", "1697.69000000", "1696.68000000", "1697.64000000", "104.68850000", 1745351939999, "177678.69293300", 696, "72.28900000", "122692.76407500", "0"], [1745351940000, "1697.63000000", "1699.00000000", "1696.10000000", "1698.22000000", "311.55360000", 1745351999999, "528953.15220300", 1923, "94.83940000", "161010.51655300", "0"], [1745352000000, "1698.22000000", "1700.24000000", "1697.83000000", "1698.07000000", "444.17230000", 1745352059999, "754823.76548000", 1891, "179.52030000", "305040.62534900", "0"], [1745352060000, "1698.07000000", "1698.70000000", "1697.15000000", "1697.15000000", "261.60180000", 1745352119999, "444155.57371400", 1119, "83.53270000", "141818.97828500", "0"], [1745352120000, "1697.14000000", "1698.06000000", "1696.21000000", "1696.21000000", "174.26420000", 1745352179999, "295777.09281300", 1056, "51.49840000", "87407.94070700", "0"], [1745352180000, "1696.20000000", "1697.30000000", "1695.20000000", "1695.24000000", "302.37440000", 1745352239999, "512798.37105700", 1604, "141.18350000", "239438.35412600", "0"], [1745352240000, "1695.24000000", "1698.18000000", "1694.69000000", "1697.23000000", "442.26110000", 1745352299999, "750263.01637100", 1568, "255.61580000", "433670.24749500", "0"], [1745352300000, "1697.22000000", "1698.60000000", "1696.31000000", "1698.02000000", "222.12670000", 1745352359999, "377000.27236300", 1816, "135.32650000", "229684.87790500", "0"], [1745352360000, "1698.02000000", "1699.94000000", "1698.02000000", "1699.30000000", "826.15400000", 1745352419999, "1403911.49159500", 1331, "558.84550000", "949641.19215800", "0"], [1745352420000, "1699.29000000", "1700.50000000", "1699.14000000", "1700.31000000", "571.45950000", 1745352479999, "971421.84045700", 1193, "426.77010000", "725449.96671100", "0"], [1745352480000, "1700.32000000", "1700.33000000", "1699.60000000", "1699.78000000", "908.94170000", 1745352539999, "1545137.60072700", 1212, "613.60250000", "1043069.27032100", "0"], [1745352540000, "1699.77000000", "1701.43000000", "1699.77000000", "1701.35000000", "728.92800000", 1745352599999, "1239920.59999000", 1228, "392.70890000", "667996.95258900", "0"], [1745352600000, "1701.35000000", "1701.99000000", "1700.04000000", "1700.05000000", "550.34790000", 1745352659999, "936166.09214000", 1226, "200.75530000", "341523.86057200", "0"], [1745352660000, "1700.05000000", "1700.76000000", "1699.65000000", "1699.65000000", "330.34950000", 1745352719999, "561674.94082800", 826, "232.40270000", "395132.33634500", "0"], [1745352720000, "1699.64000000", "1699.65000000", "1696.98000000", "1697.98000000", "911.57310000", 1745352779999, "1547727.67989600", 1426, "129.98260000", "220651.96691500", "0"], [1745352780000, "1697.98000000", "1697.99000000", "1695.22000000", "1695.22000000", "648.89180000", 1745352839999, "1101059.66888600", 1346, "80.84430000", "137191.78204100", "0"], [1745352840000, "1695.20000000", "1695.70000000", "1694.49000000", "1694.80000000", "537.28060000", 1745352899999, "910693.11261900", 1230, "246.64430000", "418044.96755400", "0"], [1745352900000, "1694.80000000", "1696.43000000", "1694.50000000", "1694.50000000", "205.74230000", 1745352959999, "348768.56205200", 1314, "120.21520000", "203786.96670800", "0"], [1745352960000, "1694.51000000", "1694.60000000", "1692.71000000", "1693.91000000", "361.39700000", 1745353019999, "612021.73314200", 1612, "219.01700000", "370885.48676100", "0"], [1745353020000, "1693.91000000", "1694.68000000", "1693.50000000", "1694.48000000", "199.45370000", 1745353079999, "337947.70309000", 813, "100.87220000", "170908.87249300", "0"], [1745353080000, "1694.48000000", "1694.48000000", "1693.67000000", "1693.71000000", "64.81710000", 1745353139999, "109805.30279000", 860, "17.45460000", "29566.15667600", "0"], [1745353140000, "1693.70000000", "1693.71000000", "1691.68000000", "1693.60000000", "1063.18220000", 1745353199999, "1799522.76547300", 1510, "193.43810000", "327460.13543800", "0"], [1745353200000, "1693.59000000", "1695.00000000", "1692.96000000", "1694.99000000", "131.45990000", 1745353259999, "222670.21931900", 962, "111.39750000", "188686.69395600", "0"], [1745353260000, "1694.99000000", "1695.49000000", "1694.79000000", "1695.20000000", "588.24180000", 1745353319999, "997142.05809800", 884, "489.74820000", "830163.75739900", "0"], [1745353320000, "1695.20000000", "1695.94000000", "1695.04000000", "1695.94000000", "322.34490000", 1745353379999, "546562.78914100", 854, "258.53910000", "438394.38793900", "0"], [1745353380000, "1695.77000000", "1697.29000000", "1695.77000000", "1697.13000000", "447.81500000", 1745353439999, "759801.06303100", 1178, "352.29250000", "597706.16993200", "0"], [1745353440000, "1697.13000000", "1700.60000000", "1697.00000000", "1699.84000000", "636.37470000", 1745353499999, "1081299.28168300", 1980, "463.42300000", "787340.46116800", "0"], [1745353500000, "1699.83000000", "1701.00000000", "1699.62000000", "1700.09000000", "167.03800000", 1745353559999, "283986.07898600", 1279, "109.76760000", "186612.83799900", "0"], [1745353560000, "1700.09000000", "1700.69000000", "1698.00000000", "1698.32000000", "371.20570000", 1745353619999, "630650.27878300", 1224, "70.03680000", "119025.57525100", "0"], [1745353620000, "1698.32000000", "1699.80000000", "1696.81000000", "1699.79000000", "604.41960000", 1745353679999, "1026432.50241800", 2022, "163.88730000", "278329.25877900", "0"], [1745353680000, "1699.79000000", "1699.80000000", "1698.11000000", "1698.79000000", "589.86340000", 1745353739999, "1002001.99042400", 1673, "87.47200000", "148566.46444400", "0"], [1745353740000, "1698.80000000", "1699.19000000", "1698.52000000", "1699.08000000", "546.66320000", 1745353799999, "928671.07673200", 1380, "112.33880000", "190830.52643700", "0"], [1745353800000, "1699.08000000", "1700.30000000", "1698.81000000", "1700.08000000", "717.65760000", 1745353859999, "1219804.46487400", 1961, "162.84990000", "276801.60671200", "0"], [1745353860000, "1700.07000000", "1700.81000000", "1699.60000000", "1700.13000000", "217.35860000", 1745353919999, "369532.47107100", 1191, "100.69690000", "171193.25966300", "0"], [1745353920000, "1700.13000000", "1700.13000000", "1699.30000000", "1699.71000000", "231.29690000", 1745353979999, "393144.55597700", 731, "107.86430000", "183335.62371100", "0"], [1745353980000, "1699.70000000", "1699.90000000", "1698.15000000", "1698.74000000", "304.83960000", 1745354039999, "517887.50876400", 1247, "100.17650000", "170201.31500600", "0"], [1745354040000, "1698.75000000", "1698.89000000", "1697.22000000", "1697.85000000", "366.52330000", 1745354099999, "622404.96981900", 1066, "117.22190000", "198992.79235900", "0"], [1745354100000, "1697.85000000", "1698.35000000", "1697.40000000", "1697.69000000", "117.38520000", 1745354159999, "199310.52216700", 711, "49.42760000", "83917.87836400", "0"], [1745354160000, "1697.70000000", "1698.70000000", "1697.69000000", "1698.29000000", "117.16820000", 1745354219999, "198973.80911100", 664, "69.71000000", "118370.04109600", "0"], [1745354220000, "1698.29000000", "1698.64000000", "1698.00000000", "1698.29000000", "67.80780000", 1745354279999, "115164.36566400", 379, "33.33490000", "56613.30214700", "0"], [1745354280000, "1698.29000000", "1699.49000000", "1698.29000000", "1699.11000000", "50.68190000", 1745354339999, "86100.69323200", 454, "37.43750000", "63596.90164300", "0"], [1745354340000, "1699.10000000", "1699.40000000", "1698.91000000", "1699.10000000", "114.65640000", 1745354399999, "194806.41055900", 532, "88.48470000", "150337.24835300", "0"], [1745354400000, "1699.10000000", "1699.92000000", "1699.00000000", "1699.71000000", "148.24500000", 1745354459999, "251926.48476400", 855, "75.97810000", "129111.62536500", "0"], [1745354460000, "1699.71000000", "1699.71000000", "1698.88000000", "1698.89000000", "69.90020000", 1745354519999, "118769.09197100", 451, "47.57120000", "80825.30310100", "0"], [1745354520000, "1698.90000000", "1698.90000000", "1698.18000000", "1698.55000000", "103.92660000", 1745354579999, "176548.86224900", 754, "23.81140000", "40445.77643000", "0"], [1745354580000, "1698.54000000", "1698.54000000", "1697.41000000", "1697.69000000", "169.81070000", 1745354639999, "288296.22872400", 814, "99.68920000", "169233.84030100", "0"], [1745354640000, "1697.70000000", "1698.70000000", "1697.05000000", "1698.70000000", "150.47100000", 1745354699999, "255435.84892000", 952, "69.86730000", "118599.11265000", "0"], [1745354700000, "1698.70000000", "1699.00000000", "1698.00000000", "1698.99000000", "182.12380000", 1745354759999, "309303.77827500", 901, "78.50190000", "133325.89349200", "0"], [1745354760000, "1698.99000000", "1699.90000000", "1698.69000000", "1699.90000000", "222.91420000", 1745354819999, "378775.60147100", 757, "134.72620000", "228932.02556700", "0"], [1745354820000, "1699.90000000", "1700.70000000", "1699.90000000", "1700.23000000", "204.10900000", 1745354879999, "347046.72713800", 531, "163.94690000", "278752.22942700", "0"], [1745354880000, "1700.22000000", "1700.23000000", "1698.20000000", "1698.30000000", "170.94890000", 1745354939999, "290485.51386800", 648, "37.18260000", "63183.13148500", "0"], [1745354940000, "1698.30000000", "1698.47000000", "1698.01000000", "1698.01000000", "78.74270000", 1745354999999, "133723.36061800", 568, "33.00790000", "56055.16454500", "0"], [1745355000000, "1698.02000000", "1698.88000000", "1698.01000000", "1698.32000000", "171.92190000", 1745355059999, "291996.99006000", 580, "100.80330000", "171196.89653000", "0"], [1745355060000, "1698.31000000", "1698.89000000", "1698.20000000", "1698.31000000", "100.57660000", 1745355119999, "170822.80189600", 596, "34.92000000", "59306.20463100", "0"], [1745355120000, "1698.31000000", "1698.82000000", "1698.25000000", "1698.71000000", "133.28420000", 1745355179999, "226396.00273000", 587, "72.22800000", "122684.47397400", "0"], [1745355180000, "1698.70000000", "1698.70000000", "1697.40000000", "1697.68000000", "85.76780000", 1745355239999, "145624.88428000", 611, "45.21020000", "76753.29696900", "0"], [1745355240000, "1697.67000000", "1698.28000000", "1697.00000000", "1697.00000000", "71.44630000", 1745355299999, "121294.72319200", 653, "31.19390000", "52957.84722200", "0"], [1745355300000, "1697.01000000", "1697.01000000", "1696.00000000", "1696.13000000", "159.06200000", 1745355359999, "269849.02776000", 767, "25.72540000", "43637.16174300", "0"], [1745355360000, "1696.13000000", "1696.97000000", "1695.52000000", "1696.96000000", "107.94540000", 1745355419999, "183090.57359800", 913, "73.38140000", "124471.93301400", "0"], [1745355420000, "1696.96000000", "1696.99000000", "1694.20000000", "1694.21000000", "72.51430000", 1745355479999, "122939.27226300", 1034, "34.57770000", "58620.90735600", "0"], [1745355480000, "1694.21000000", "1698.04000000", "1693.71000000", "1698.04000000", "552.16600000", 1745355539999, "936895.27020600", 2153, "184.05620000", "312164.91749500", "0"], [1745355540000, "1698.03000000", "1698.40000000", "1695.32000000", "1695.32000000", "239.75970000", 1745355599999, "406829.93191400", 1116, "131.82210000", "223689.77397800", "0"], [1745355600000, "1695.31000000", "1695.47000000", "1694.17000000", "1695.28000000", "106.16240000", 1745355659999, "179918.10040400", 928, "62.95700000", "106691.92157700", "0"], [1745355660000, "1695.28000000", "1696.29000000", "1695.00000000", "1695.00000000", "96.76520000", 1745355719999, "164094.75462700", 646, "28.32370000", "48023.60473400", "0"], [1745355720000, "1695.00000000", "1696.20000000", "1694.72000000", "1695.60000000", "104.92040000", 1745355779999, "177894.92338400", 886, "49.86590000", "84537.13057900", "0"], [1745355780000, "1695.61000000", "1697.00000000", "1695.60000000", "1696.40000000", "75.21860000", 1745355839999, "127591.98580900", 655, "45.88030000", "77825.81964400", "0"], [1745355840000, "1696.41000000", "1696.99000000", "1696.41000000", "1696.99000000", "109.07760000", 1745355899999, "185070.59277600", 354, "80.12740000", "135945.98704100", "0"], [1745355900000, "1696.98000000", "1699.59000000", "1696.98000000", "1698.69000000", "227.53860000", 1745355959999, "386470.85355200", 1187, "142.44580000", "241875.97450700", "0"], [1745355960000, "1698.68000000", "1699.80000000", "1698.68000000", "1699.72000000", "161.50920000", 1745356019999, "274411.63258200", 656, "145.92210000", "247919.72509000", "0"], [1745356020000, "1699.73000000", "1699.73000000", "1699.03000000", "1699.63000000", "134.37050000", 1745356079999, "228356.94353300", 560, "75.28850000", "127942.60971300", "0"], [1745356080000, "1699.62000000", "1705.15000000", "1699.62000000", "1703.00000000", "1167.91330000", 1745356139999, "1988346.28049600", 3846, "840.88050000", "1431417.29035900", "0"], [1745356140000, "1702.99000000", "1704.08000000", "1702.70000000", "1702.76000000", "340.20880000", 1745356199999, "579466.72475900", 1260, "224.88180000", "383024.25055500", "0"], [1745356200000, "1702.76000000", "1702.77000000", "1699.33000000", "1699.70000000", "451.63550000", 1745356259999, "768208.74668400", 2664, "117.42320000", "199675.29532300", "0"], [1745356260000, "1699.71000000", "1699.71000000", "1698.73000000", "1698.73000000", "247.34330000", 1745356319999, "420257.22224300", 1047, "53.26000000", "90490.43365700", "0"], [1745356320000, "1698.73000000", "1699.03000000", "1698.24000000", "1698.95000000", "72.90600000", 1745356379999, "123849.71227600", 453, "45.09960000", "76612.64591000", "0"], [1745356380000, "1698.94000000", "1699.40000000", "1697.76000000", "1698.16000000", "119.07580000", 1745356439999, "202255.16044500", 640, "16.46400000", "27964.41799600", "0"], [1745356440000, "1698.15000000", "1698.68000000", "1697.97000000", "1698.68000000", "38.15680000", 1745356499999, "64803.65700600", 332, "30.14960000", "51203.68706200", "0"], [1745356500000, "1698.67000000", "1700.40000000", "1698.67000000", "1700.39000000", "168.77820000", 1745356559999, "286845.37246800", 589, "68.44700000", "116331.01292600", "0"], [1745356560000, "1700.39000000", "1702.50000000", "1700.22000000", "1702.19000000", "239.64780000", 1745356619999, "407806.39039100", 1096, "194.97480000", "331785.87530400", "0"], [1745356620000, "1702.19000000", "1702.83000000", "1701.31000000", "1701.44000000", "676.55610000", 1745356679999, "1151747.40160800", 1144, "481.22890000", "819230.81409400", "0"], [1745356680000, "1701.45000000", "1705.50000000", "1701.45000000", "1705.01000000", "542.24800000", 1745356739999, "924046.88513500", 1516, "372.39770000", "634536.31053300", "0"], [1745356740000, "1705.01000000", "1710.44000000", "1704.72000000", "1708.31000000", "3226.15340000", 1745356799999, "5510273.36619900", 5857, "2109.66430000", "3602969.84229200", "0"], [1745356800000, "1708.32000000", "1718.33000000", "1708.31000000", "1712.42000000", "5097.96480000", 1745356859999, "8741581.54383900", 9254, "3234.61590000", "5545467.83186300", "0"], [1745356860000, "1712.41000000", "1717.70000000", "1712.40000000", "1717.44000000", "1443.59010000", 1745356919999, "2475627.17990200", 4371, "1121.65010000", "1923444.71440600", "0"], [1745356920000, "1717.44000000", "1735.59000000", "1716.86000000", "1728.12000000", "14702.63380000", 1745356979999, "25410059.64239400", 20137, "8972.92640000", "15505055.21154900", "0"], [1745356980000, "1728.20000000", "1728.20000000", "1720.00000000", "1722.23000000", "1007.47330000", 1745357039999, "1737077.11889900", 5258, "541.64760000", "934085.45222000", "0"], [1745357040000, "1722.22000000", "1727.31000000", "1719.80000000", "1723.11000000", "3063.49360000", 1745357099999, "5282165.39334200", 6512, "1731.12860000", "2983940.62834500", "0"], [1745357100000, "1723.10000000", "1723.19000000", "1718.49000000", "1718.49000000", "813.38720000", 1745357159999, "1399512.50212900", 4024, "385.69750000", "663617.56283500", "0"], [1745357160000, "1718.48000000", "1719.79000000", "1713.70000000", "1714.11000000", "1887.82240000", 1745357219999, "3242091.25238300", 4907, "429.35170000", "737576.13421500", "0"], [1745357220000, "1714.12000000", "1715.63000000", "1712.80000000", "1713.21000000", "1074.89960000", 1745357279999, "1842533.56327800", 4191, "419.17760000", "718520.60731400", "0"], [1745357280000, "1713.21000000", "1713.58000000", "1709.55000000", "1712.19000000", "1801.28020000", 1745357339999, "3082865.41138500", 3403, "239.77730000", "410501.97711400", "0"], [1745357340000, "1712.18000000", "1714.18000000", "1711.83000000", "1714.18000000", "951.79260000", 1745357399999, "1630094.74710500", 1670, "308.87630000", "529108.27421200", "0"], [1745357400000, "1714.18000000", "1725.54000000", "1714.18000000", "1725.04000000", "2441.29620000", 1745357459999, "4202878.81261600", 5688, "2167.33370000", "3731049.17519400", "0"], [1745357460000, "1725.05000000", "1730.77000000", "1723.10000000", "1728.84000000", "1116.90000000", 1745357519999, "1928378.70731500", 4680, "727.85740000", "1256838.81298700", "0"], [1745357520000, "1728.84000000", "1728.85000000", "1723.10000000", "1728.28000000", "3408.53570000", 1745357579999, "5882946.55685300", 5498, "2321.75350000", "4008675.72500300", "0"], [1745357580000, "1728.28000000", "1731.06000000", "1727.71000000", "1728.71000000", "1149.26190000", 1745357639999, "1987871.10355800", 3765, "714.85780000", "1236384.63784600", "0"], [1745357640000, "1728.70000000", "1728.70000000", "1722.02000000", "1722.59000000", "1577.07030000", 1745357699999, "2720326.33087800", 5227, "454.69610000", "784249.70035600", "0"], [1745357700000, "1722.59000000", "1724.85000000", "1719.77000000", "1721.28000000", "3453.91450000", 1745357759999, "5946279.20612200", 5059, "1232.69850000", "2122516.49564100", "0"], [1745357760000, "1721.27000000", "1722.82000000", "1717.04000000", "1718.07000000", "911.27240000", 1745357819999, "1567001.57449400", 3246, "317.41100000", "545794.97968100", "0"], [1745357820000, "1718.06000000", "1720.46000000", "1717.21000000", "1720.04000000", "2083.82270000", 1745357879999, "3581520.92566500", 3482, "628.61630000", "1080298.05181400", "0"], [1745357880000, "1720.03000000", "1725.83000000", "1719.80000000", "1725.83000000", "1815.29880000", 1745357939999, "3126883.93961400", 4294, "1401.53460000", "2414241.12854800", "0"], [1745357940000, "1725.84000000", "1728.49000000", "1724.37000000", "1725.00000000", "1354.49120000", 1745357999999, "2337688.61573800", 3727, "565.21040000", "975662.97995300", "0"], [1745358000000, "1725.00000000", "1725.83000000", "1723.89000000", "1723.89000000", "376.77350000", 1745358059999, "649931.67382700", 1775, "202.37910000", "349119.35968300", "0"], [1745358060000, "1723.90000000", "1728.37000000", "1723.89000000", "1728.36000000", "626.20280000", 1745358119999, "1081249.83708000", 2239, "441.48240000", "762165.75125300", "0"], [1745358120000, "1728.36000000", "1731.10000000", "1726.88000000", "1729.16000000", "648.11860000", 1745358179999, "1120891.56545000", 2876, "367.38120000", "635322.99920000", "0"], [1745358180000, "1729.16000000", "1729.61000000", "1724.91000000", "1724.92000000", "1082.64740000", 1745358239999, "1870043.30017800", 2598, "368.17270000", "636058.00923500", "0"], [1745358240000, "1724.89000000", "1729.67000000", "1724.31000000", "1729.06000000", "464.32300000", 1745358299999, "802348.58111400", 2012, "342.05950000", "591095.02036100", "0"], [1745358300000, "1729.05000000", "1745.44000000", "1729.04000000", "1739.66000000", "3242.16040000", 1745358359999, "5641442.42677200", 12316, "1906.84230000", "3317391.60193900", "0"], [1745358360000, "1739.67000000", "1744.03000000", "1739.17000000", "1739.23000000", "1408.90120000", 1745358419999, "2452701.24033300", 4195, "854.39990000", "1487733.06849500", "0"], [1745358420000, "1739.24000000", "1746.00000000", "1737.40000000", "1737.40000000", "1423.25550000", 1745358479999, "2478723.89983600", 5685, "856.56650000", "1492168.34002800", "0"], [1745358480000, "1737.40000000", "1744.19000000", "1736.96000000", "1743.20000000", "1691.82130000", 1745358539999, "2945758.01214500", 5086, "1104.59710000", "1922961.95833000", "0"], [1745358540000, "1743.19000000", "1777.71000000", "1741.97000000", "1776.82000000", "10109.49380000", 1745358599999, "17793757.33916000", 21220, "6892.22190000", "12115680.79056000", "0"], [1745358600000, "1776.83000000", "1778.00000000", "1750.68000000", "1751.23000000", "5985.04890000", 1745358659999, "10542352.27993300", 17902, "3235.17590000", "5697553.93392200", "0"], [1745358660000, "1751.23000000", "1757.14000000", "1745.42000000", "1752.62000000", "2728.75040000", 1745358719999, "4780319.77100000", 10975, "1644.96360000", "2882474.84067200", "0"], [1745358720000, "1752.60000000", "1756.70000000", "1749.09000000", "1755.71000000", "1805.13150000", 1745358779999, "3163019.16046800", 6727, "753.61500000", "1320469.97325500", "0"], [1745358780000, "1755.70000000", "1761.39000000", "1750.09000000", "1752.15000000", "1487.93190000", 1745358839999, "2610621.56921100", 7460, "886.39320000", "1555166.32598800", "0"], [1745358840000, "1752.16000000", "1761.68000000", "1750.55000000", "1757.93000000", "2146.94810000", 1745358899999, "3769170.50742800", 7547, "1106.41790000", "1942673.65663800", "0"], [1745358900000, "1757.92000000", "1761.06000000", "1753.28000000", "1753.74000000", "2199.65540000", 1745358959999, "3863836.14419700", 7492, "425.22620000", "747391.17945500", "0"], [1745358960000, "1753.74000000", "1753.74000000", "1746.98000000", "1752.20000000", "1604.02610000", 1745359019999, "2807132.69413800", 6247, "661.66940000", "1157916.24338900", "0"], [1745359020000, "1752.23000000", "1755.00000000", "1748.55000000", "1748.56000000", "836.29080000", 1745359079999, "1464819.25209100", 5223, "257.31760000", "450812.31012500", "0"], [1745359080000, "1748.56000000", "1753.08000000", "1745.18000000", "1752.31000000", "826.83090000", 1745359139999, "1446526.72973700", 6150, "384.61630000", "673086.62669200", "0"], [1745359140000, "1752.31000000", "1755.00000000", "1750.94000000", "1754.25000000", "654.50640000", 1745359199999, "1147553.61810500", 5599, "346.37570000", "607201.85402300", "0"], [1745359200000, "1754.20000000", "1761.00000000", "1753.23000000", "1757.63000000", "1906.11490000", 1745359259999, "3349420.27412300", 8987, "1259.18240000", "2212488.87778400", "0"], [1745359260000, "1757.64000000", "1758.86000000", "1751.49000000", "1752.20000000", "1100.92320000", 1745359319999, "1932253.76168400", 7047, "553.54270000", "971623.91015300", "0"], [1745359320000, "1752.20000000", "1758.85000000", "1752.20000000", "1758.46000000", "2535.10960000", 1745359379999, "4451308.69212400", 8333, "964.78190000", "1694398.74542600", "0"], [1745359380000, "1758.44000000", "1761.53000000", "1756.07000000", "1761.31000000", "2141.58040000", 1745359439999, "3765241.66963500", 7729, "658.93530000", "1158947.28673800", "0"], [1745359440000, "1761.24000000", "1761.24000000", "1753.16000000", "1753.75000000", "2744.26350000", 1745359499999, "4818401.46603400", 8741, "798.18110000", "1401458.34268500", "0"], [1745359500000, "1753.76000000", "1757.70000000", "1753.40000000", "1756.61000000", "1663.65930000", 1745359559999, "2921834.86880100", 8571, "471.53160000", "828068.93878700", "0"], [1745359560000, "1756.61000000", "1756.61000000", "1749.48000000", "1750.70000000", "2056.75480000", 1745359619999, "3604417.25771800", 7954, "912.46890000", "1598767.39355900", "0"], [1745359620000, "1750.71000000", "1753.68000000", "1750.56000000", "1752.80000000", "536.81680000", 1745359679999, "940805.69021800", 3014, "354.75490000", "621708.45063500", "0"], [1745359680000, "1752.80000000", "1752.95000000", "1749.71000000", "1750.30000000", "400.98550000", 1745359739999, "701888.41435500", 2826, "172.59220000", "302087.25057900", "0"], [1745359740000, "1750.29000000", "1750.54000000", "1745.10000000", "1746.49000000", "1546.04900000", 1745359799999, "2701126.07969400", 4618, "543.14220000", "948789.68085700", "0"], [1745359800000, "1746.49000000", "1747.28000000", "1743.88000000", "1745.81000000", "1190.20430000", 1745359859999, "2077428.67259800", 6013, "467.80200000", "816550.69863200", "0"], [1745359860000, "1745.81000000", "1749.86000000", "1745.14000000", "1749.11000000", "1602.33040000", 1745359919999, "2800272.24934800", 6881, "1092.32910000", "1908933.52942700", "0"], [1745359920000, "1749.10000000", "1751.54000000", "1747.05000000", "1751.16000000", "602.28630000", 1745359979999, "1053524.99566000", 4114, "434.01630000", "759178.23164800", "0"], [1745359980000, "1751.15000000", "1754.17000000", "1750.95000000", "1752.22000000", "788.50080000", 1745360039999, "1381702.89777700", 3513, "503.37440000", "882086.90801800", "0"], [1745360040000, "1752.21000000", "1756.00000000", "1751.53000000", "1755.82000000", "920.28490000", 1745360099999, "1614248.01769500", 4185, "509.32010000", "893482.16489300", "0"], [1745360100000, "1755.87000000", "1755.99000000", "1753.04000000", "1755.28000000", "726.41950000", 1745360159999, "1274540.72903100", 3352, "353.23220000", "619771.32363000", "0"], [1745360160000, "1755.28000000", "1758.57000000", "1754.80000000", "1756.84000000", "1192.68360000", 1745360219999, "2095274.27994400", 3514, "290.64350000", "510585.77277700", "0"], [1745360220000, "1756.84000000", "1759.27000000", "1755.90000000", "1756.38000000", "670.87930000", 1745360279999, "1179329.29622800", 2739, "433.50070000", "762076.69666200", "0"], [1745360280000, "1756.39000000", "1756.39000000", "1754.21000000", "1755.20000000", "893.06050000", 1745360339999, "1567625.86913300", 2810, "314.33860000", "551718.81049700", "0"], [1745360340000, "1755.25000000", "1755.40000000", "1751.92000000", "1753.07000000", "1288.32230000", 1745360399999, "2259527.42050100", 2316, "282.91300000", "496123.59722900", "0"], [1745360400000, "1753.07000000", "1755.50000000", "1751.99000000", "1752.00000000", "775.43160000", 1745360459999, "1360071.02182900", 2857, "280.64080000", "492155.74988100", "0"], [1745360460000, "1752.00000000", "1752.70000000", "1748.25000000", "1750.29000000", "1323.35570000", 1745360519999, "2316575.89468100", 3901, "460.12410000", "805276.15847500", "0"], [1745360520000, "1750.29000000", "1751.00000000", "1748.15000000", "1750.42000000", "1066.77900000", 1745360579999, "1866149.66701300", 2124, "732.14740000", "1280810.98624700", "0"], [1745360580000, "1750.42000000", "1751.43000000", "1748.49000000", "1750.85000000", "543.87700000", 1745360639999, "951844.86919200", 1969, "334.83560000", "586030.48853700", "0"], [1745360640000, "1750.84000000", "1755.98000000", "1750.84000000", "1755.70000000", "1108.85640000", 1745360699999, "1945506.00470200", 2711, "916.59010000", "1608163.69867100", "0"], [1745360700000, "1755.70000000", "1757.22000000", "1754.50000000", "1754.55000000", "480.82840000", 1745360759999, "844159.37183800", 1828, "245.27310000", "430611.19759500", "0"], [1745360760000, "1754.56000000", "1754.56000000", "1752.41000000", "1752.41000000", "184.68310000", 1745360819999, "323800.13145300", 1091, "78.49600000", "137618.75625500", "0"], [1745360820000, "1752.41000000", "1753.06000000", "1752.06000000", "1752.38000000", "311.91900000", 1745360879999, "546598.85655100", 1054, "135.11320000", "236755.76958700", "0"], [1745360880000, "1752.39000000", "1752.96000000", "1749.75000000", "1750.68000000", "731.47000000", 1745360939999, "1280646.85364000", 1587, "158.53130000", "277561.92261700", "0"], [1745360940000, "1750.60000000", "1751.93000000", "1749.84000000", "1750.10000000", "200.94690000", 1745360999999, "351854.63598100", 1098, "77.43680000", "135567.51261200", "0"], [1745361000000, "1750.10000000", "1751.57000000", "1748.30000000", "1748.36000000", "872.42260000", 1745361059999, "1526348.91080500", 1960, "258.94210000", "453219.10328900", "0"], [1745361060000, "1748.36000000", "1751.64000000", "1747.84000000", "1750.69000000", "1645.89040000", 1745361119999, "2877651.24828500", 2390, "132.58840000", "231987.64319100", "0"], [1745361120000, "1750.68000000", "1752.36000000", "1749.80000000", "1752.19000000", "330.89800000", 1745361179999, "579430.46720400", 1687, "189.71940000", "332212.64466400", "0"], [1745361180000, "1752.19000000", "1752.34000000", "1749.75000000", "1750.01000000", "185.87810000", 1745361239999, "325529.04102400", 1432, "61.05320000", "106917.64238000", "0"], [1745361240000, "1750.01000000", "1751.00000000", "1749.21000000", "1749.22000000", "378.59360000", 1745361299999, "662650.50959400", 1374, "207.99720000", "364025.25447000", "0"], [1745361300000, "1749.22000000", "1749.22000000", "1744.49000000", "1745.17000000", "1806.29010000", 1745361359999, "3155798.10690400", 3150, "362.59510000", "633204.98870600", "0"], [1745361360000, "1745.16000000", "1746.51000000", "1743.21000000", "1743.77000000", "713.40310000", 1745361419999, "1244671.11782400", 2317, "280.55300000", "489440.98243100", "0"], [1745361420000, "1743.79000000", "1744.90000000", "1742.94000000", "1744.00000000", "389.53680000", 1745361479999, "679362.65646800", 1625, "184.33000000", "321481.94112600", "0"], [1745361480000, "1743.99000000", "1744.18000000", "1741.58000000", "1742.31000000", "785.89040000", 1745361539999, "1369619.04656900", 2521, "337.77640000", "588612.22243100", "0"], [1745361540000, "1742.31000000", "1742.31000000", "1739.78000000", "1740.70000000", "547.56830000", 1745361599999, "953457.49513600", 2126, "164.79910000", "286945.70197200", "0"], [1745361600000, "1740.70000000", "1741.80000000", "1739.20000000", "1739.27000000", "417.07500000", 1745361659999, "725864.11855700", 1479, "152.68940000", "265733.88093600", "0"], [1745361660000, "1739.26000000", "1742.60000000", "1738.50000000", "1742.29000000", "518.64470000", 1745361719999, "903137.23851800", 1979, "324.68770000", "565399.24453500", "0"], [1745361720000, "1742.29000000", "1743.18000000", "1740.04000000", "1743.18000000", "313.44550000", 1745361779999, "545924.26200300", 1856, "184.65460000", "321634.06226100", "0"], [1745361780000, "1743.17000000", "1744.17000000", "1742.88000000", "1743.74000000", "429.85460000", 1745361839999, "749480.44301600", 1844, "168.95000000", "294545.31985400", "0"], [1745361840000, "1743.75000000", "1745.22000000", "1743.74000000", "1745.22000000", "309.16950000", 1745361899999, "539375.56308000", 1543, "166.76720000", "290930.10339300", "0"], [1745361900000, "1745.21000000", "1745.67000000", "1743.81000000", "1744.00000000", "201.74640000", 1745361959999, "351999.09703300", 907, "58.42540000", "101936.79159900", "0"], [1745361960000, "1744.00000000", "1744.37000000", "1742.83000000", "1742.84000000", "213.03950000", 1745362019999, "371456.57488500", 640, "74.58040000", "130031.73380000", "0"], [1745362020000, "1742.84000000", "1743.24000000", "1742.02000000", "1742.39000000", "266.63420000", 1745362079999, "464615.28144300", 790, "68.46450000", "119291.37669200", "0"], [1745362080000, "1742.40000000", "1743.77000000", "1741.70000000", "1743.77000000", "245.52950000", 1745362139999, "427933.75668100", 820, "151.46150000", "263977.23192900", "0"], [1745362140000, "1743.76000000", "1743.76000000", "1741.62000000", "1742.34000000", "193.48750000", 1745362199999, "337124.49715100", 716, "95.13660000", "165734.16215900", "0"], [1745362200000, "1742.33000000", "1742.49000000", "1741.64000000", "1742.19000000", "116.52410000", 1745362259999, "202998.92259300", 494, "25.43610000", "44310.34598200", "0"], [1745362260000, "1742.19000000", "1745.17000000", "1741.89000000", "1745.17000000", "277.55630000", 1745362319999, "483864.41806000", 861, "185.70240000", "323787.61238400", "0"], [1745362320000, "1745.17000000", "1748.32000000", "1745.17000000", "1747.51000000", "516.88560000", 1745362379999, "903142.54749300", 1561, "361.92770000", "632393.41158900", "0"], [1745362380000, "1747.52000000", "1748.09000000", "1746.81000000", "1746.96000000", "228.71470000", 1745362439999, "399634.08930200", 924, "99.84670000", "174468.19790000", "0"], [1745362440000, "1746.95000000", "1746.95000000", "1744.69000000", "1745.97000000", "664.95200000", 1745362499999, "1160923.60358900", 1013, "342.42590000", "597803.16419100", "0"], [1745362500000, "1745.97000000", "1746.67000000", "1745.10000000", "1745.84000000", "420.79660000", 1745362559999, "734636.79081500", 1381, "162.44640000", "283624.14281200", "0"], [1745362560000, "1745.84000000", "1746.02000000", "1744.00000000", "1744.00000000", "193.20590000", 1745362619999, "337184.73246100", 701, "32.98400000", "57567.07952000", "0"], [1745362620000, "1744.00000000", "1744.50000000", "1742.66000000", "1744.50000000", "260.17090000", 1745362679999, "453614.80048100", 1118, "173.33410000", "302216.75036800", "0"], [1745362680000, "1744.49000000", "1745.50000000", "1744.12000000", "1745.42000000", "173.73380000", 1745362739999, "303096.97729800", 609, "102.41550000", "178666.12688300", "0"], [1745362740000, "1745.42000000", "1745.70000000", "1744.52000000", "1745.70000000", "584.15020000", 1745362799999, "1019338.43827100", 689, "493.36920000", "860923.44389900", "0"], [1745362800000, "1745.70000000", "1747.49000000", "1745.70000000", "1745.71000000", "558.64200000", 1745362859999, "975738.70681500", 1479, "285.62280000", "498865.26126100", "0"], [1745362860000, "1745.71000000", "1747.30000000", "1745.33000000", "1746.96000000", "316.88350000", 1745362919999, "553367.78733800", 1043, "227.24330000", "396803.85004900", "0"], [1745362920000, "1746.96000000", "1749.74000000", "1746.57000000", "1749.20000000", "714.84430000", 1745362979999, "1249946.89268100", 1784, "485.32010000", "848491.26479300", "0"], [1745362980000, "1749.20000000", "1750.50000000", "1746.71000000", "1746.71000000", "774.42800000", 1745363039999, "1354541.12209500", 1435, "449.28170000", "785850.05110600", "0"], [1745363040000, "1746.72000000", "1746.72000000", "1745.00000000", "1745.51000000", "425.94370000", 1745363099999, "743562.56033500", 924, "219.34230000", "382879.41394900", "0"], [1745363100000, "1745.50000000", "1749.34000000", "1745.41000000", "1749.00000000", "543.56910000", 1745363159999, "949724.55090000", 1102, "312.71040000", "546344.74321700", "0"], [1745363160000, "1748.96000000", "1749.29000000", "1748.08000000", "1749.20000000", "289.11130000", 1745363219999, "505520.15400700", 971, "248.84920000", "435106.92103000", "0"], [1745363220000, "1749.19000000", "1749.59000000", "1748.68000000", "1749.46000000", "251.26320000", 1745363279999, "439468.21809400", 741, "159.19980000", "278436.58751100", "0"], [1745363280000, "1749.46000000", "1758.23000000", "1749.01000000", "1754.03000000", "2971.28090000", 1745363339999, "5211730.64397100", 4357, "2206.88190000", "3869662.34812500", "0"], [1745363340000, "1754.03000000", "1754.27000000", "1752.36000000", "1753.18000000", "3176.64900000", 1745363399999, "5569862.78938400", 1946, "694.23340000", "1217033.78671200", "0"], [1745363400000, "1753.18000000", "1758.67000000", "1753.00000000", "1757.81000000", "614.89700000", 1745363459999, "1080158.29175400", 2125, "400.42200000", "703243.51765300", "0"], [1745363460000, "1757.80000000", "1760.94000000", "1756.20000000", "1759.31000000", "1181.97890000", 1745363519999, "2079028.18447000", 2721, "842.29900000", "1481734.32685500", "0"], [1745363520000, "1759.31000000", "1761.88000000", "1758.79000000", "1759.90000000", "709.62600000", 1745363579999, "1249259.71910500", 2484, "473.29180000", "833161.78342500", "0"], [1745363580000, "1759.90000000", "1760.15000000", "1758.62000000", "1758.90000000", "264.16970000", 1745363639999, "464724.76050900", 1156, "146.16290000", "257106.63979200", "0"], [1745363640000, "1758.91000000", "1759.40000000", "1758.02000000", "1759.39000000", "268.07480000", 1745363699999, "471475.74063500", 973, "222.15800000", "390710.25685600", "0"], [1745363700000, "1759.40000000", "1761.64000000", "1758.20000000", "1758.34000000", "309.24210000", 1745363759999, "544179.17468100", 1493, "165.82460000", "291760.40349700", "0"], [1745363760000, "1758.34000000", "1758.34000000", "1749.80000000", "1751.79000000", "1748.73990000", 1745363819999, "3066247.33949600", 3974, "459.39870000", "805158.68207500", "0"], [1745363820000, "1751.79000000", "1751.89000000", "1749.67000000", "1750.99000000", "401.80500000", 1745363879999, "703411.95012600", 1645, "172.79240000", "302455.79764400", "0"], [1745363880000, "1750.99000000", "1750.99000000", "1747.11000000", "1749.00000000", "493.12180000", 1745363939999, "862344.16566000", 1594, "229.47930000", "401293.92684900", "0"], [1745363940000, "1748.99000000", "1749.48000000", "1747.05000000", "1747.60000000", "330.18580000", 1745363999999, "577275.00540000", 1247, "135.82560000", "237455.38052200", "0"], [1745364000000, "1747.59000000", "1751.28000000", "1747.49000000", "1751.08000000", "398.60880000", 1745364059999, "697361.93387200", 1239, "213.14640000", "372899.38097400", "0"], [1745364060000, "1751.09000000", "1752.39000000", "1750.53000000", "1750.54000000", "304.09990000", 1745364119999, "532657.45314200", 1086, "214.28840000", "375343.95872800", "0"], [1745364120000, "1750.53000000", "1750.54000000", "1746.50000000", "1746.87000000", "483.42140000", 1745364179999, "845267.28848400", 1338, "106.77750000", "186679.44537900", "0"], [1745364180000, "1746.88000000", "1748.07000000", "1745.17000000", "1745.34000000", "526.63000000", 1745364239999, "919671.53865700", 1845, "117.63950000", "205462.12071400", "0"], [1745364240000, "1745.35000000", "1747.33000000", "1745.35000000", "1746.93000000", "253.69620000", 1745364299999, "443056.54314500", 896, "191.86070000", "335038.31968600", "0"], [1745364300000, "1746.93000000", "1750.69000000", "1746.93000000", "1750.68000000", "785.79090000", 1745364359999, "1374485.50639900", 1389, "690.72030000", "1208233.72695300", "0"], [1745364360000, "1750.69000000", "1758.68000000", "1750.41000000", "1756.10000000", "1364.15170000", 1745364419999, "2394444.32540700", 3667, "1078.84530000", "1893375.43501600", "0"], [1745364420000, "1756.10000000", "1758.68000000", "1754.71000000", "1758.33000000", "411.94130000", 1745364479999, "723514.76156300", 1718, "270.13810000", "474499.09535800", "0"], [1745364480000, "1758.32000000", "1763.17000000", "1756.59000000", "1762.08000000", "500.14580000", 1745364539999, "880213.47659600", 2300, "321.99340000", "566579.66072300", "0"], [1745364540000, "1762.08000000", "1762.92000000", "1758.21000000", "1758.33000000", "860.20780000", 1745364599999, "1514084.73939200", 2377, "273.87310000", "482085.65975500", "0"], [1745364600000, "1758.34000000", "1761.59000000", "1757.90000000", "1761.15000000", "268.27960000", 1745364659999, "472067.70094400", 1858, "163.75510000", "288178.79823800", "0"], [1745364660000, "1761.15000000", "1761.15000000", "1754.02000000", "1754.03000000", "432.67990000", 1745364719999, "760278.59412200", 1437, "201.74570000", "354552.80503300", "0"], [1745364720000, "1754.04000000", "1756.23000000", "1753.00000000", "1755.18000000", "621.77000000", 1745364779999, "1090826.90994800", 1751, "403.09910000", "707144.06616900", "0"], [1745364780000, "1755.18000000", "1758.58000000", "1754.42000000", "1756.74000000", "344.70470000", 1745364839999, "605454.79239700", 1535, "222.94980000", "391627.63896400", "0"], [1745364840000, "1756.73000000", "1758.89000000", "1756.01000000", "1757.05000000", "942.47290000", 1745364899999, "1656873.45632300", 2082, "647.75490000", "1138757.79766000", "0"], [1745364900000, "1757.06000000", "1759.94000000", "1754.00000000", "1757.26000000", "823.29820000", 1745364959999, "1446915.53994300", 2123, "410.70620000", "721914.87056000", "0"], [1745364960000, "1757.25000000", "1758.09000000", "1756.41000000", "1756.81000000", "308.29800000", 1745365019999, "541843.15730200", 1222, "91.57870000", "160937.79614600", "0"], [1745365020000, "1756.81000000", "1762.60000000", "1756.71000000", "1762.29000000", "867.91610000", 1745365079999, "1527007.57007900", 2148, "463.38810000", "815342.36597800", "0"], [1745365080000, "1762.29000000", "1762.29000000", "1756.39000000", "1756.99000000", "505.84160000", 1745365139999, "889458.72684000", 1792, "162.74510000", "286135.73594700", "0"], [1745365140000, "1756.99000000", "1760.35000000", "1756.99000000", "1759.04000000", "367.75880000", 1745365199999, "646966.29725100", 1368, "259.35650000", "456274.85983400", "0"], [1745365200000, "1759.04000000", "1759.04000000", "1756.71000000", "1756.71000000", "218.97340000", 1745365259999, "384897.54152200", 1242, "71.41360000", "125525.59917400", "0"], [1745365260000, "1756.71000000", "1758.39000000", "1756.47000000", "1758.09000000", "380.66660000", 1745365319999, "669118.02831400", 1147, "146.54740000", "257583.86983300", "0"], [1745365320000, "1758.10000000", "1761.00000000", "1757.73000000", "1759.38000000", "308.81880000", 1745365379999, "543407.13591000", 1211, "204.44880000", "359730.03440400", "0"], [1745365380000, "1759.38000000", "1760.60000000", "1759.10000000", "1759.45000000", "214.13200000", 1745365439999, "376834.75677700", 897, "87.74120000", "154416.14082000", "0"], [1745365440000, "1759.44000000", "1760.05000000", "1757.35000000", "1757.86000000", "267.85710000", 1745365499999, "471055.33871900", 1159, "162.15500000", "285155.49981700", "0"], [1745365500000, "1757.87000000", "1758.25000000", "1756.39000000", "1756.70000000", "306.51610000", 1745365559999, "538577.23435100", 1063, "79.61060000", "139888.11898200", "0"], [1745365560000, "1756.69000000", "1758.30000000", "1756.53000000", "1757.55000000", "369.17220000", 1745365619999, "648776.87245900", 1238, "235.85150000", "414486.29675600", "0"], [1745365620000, "1757.55000000", "1762.00000000", "1757.40000000", "1761.41000000", "716.58820000", 1745365679999, "1261449.32357900", 1617, "493.96210000", "869400.51343100", "0"], [1745365680000, "1761.41000000", "1762.06000000", "1759.21000000", "1762.06000000", "5450.85710000", 1745365739999, "9597906.93868400", 2076, "261.39840000", "460288.58198200", "0"], [1745365740000, "1762.06000000", "1762.93000000", "1760.81000000", "1762.67000000", "459.21520000", 1745365799999, "809121.43718700", 1274, "277.33650000", "488643.41945700", "0"], [1745365800000, "1762.66000000", "1764.35000000", "1758.94000000", "1763.96000000", "6141.38710000", 1745365859999, "10825057.53434300", 3314, "4857.88090000", "8562334.91925400", "0"], [1745365860000, "1763.95000000", "1764.21000000", "1761.34000000", "1761.60000000", "503.18320000", 1745365919999, "887166.48513400", 1413, "168.35510000", "296830.06310500", "0"], [1745365920000, "1761.60000000", "1761.92000000", "1759.20000000", "1759.69000000", "387.48660000", 1745365979999, "682206.86853600", 1248, "136.57380000", "240389.71951600", "0"], [1745365980000, "1759.68000000", "1759.70000000", "1758.60000000", "1759.70000000", "272.13460000", 1745366039999, "478733.16313800", 728, "102.03730000", "179493.31951300", "0"], [1745366040000, "1759.69000000", "1759.70000000", "1756.00000000", "1756.35000000", "349.86500000", 1745366099999, "614893.58760000", 1076, "158.41440000", "278374.55955300", "0"], [1745366100000, "1756.34000000", "1757.89000000", "1756.10000000", "1757.28000000", "313.42670000", 1745366159999, "550722.60120700", 1068, "168.71380000", "296427.47661500", "0"], [1745366160000, "1757.27000000", "1757.28000000", "1755.86000000", "1756.43000000", "221.37350000", 1745366219999, "388882.11807600", 637, "77.64360000", "136394.13605600", "0"], [1745366220000, "1756.44000000", "1758.50000000", "1756.43000000", "1758.50000000", "839.43030000", 1745366279999, "1474999.14360400", 993, "757.80890000", "1331572.72071300", "0"], [1745366280000, "1758.49000000", "1758.49000000", "1755.87000000", "1755.87000000", "254.17410000", 1745366339999, "446679.24843300", 611, "65.25000000", "114635.21053100", "0"], [1745366340000, "1755.87000000", "1756.26000000", "1755.10000000", "1756.26000000", "295.28050000", 1745366399999, "518423.69673100", 715, "210.89510000", "370263.47101400", "0"], [1745366400000, "1756.25000000", "1760.73000000", "1756.25000000", "1760.73000000", "419.90040000", 1745366459999, "738275.43036000", 1921, "188.02990000", "330594.27709400", "0"], [1745366460000, "1760.72000000", "1760.72000000", "1756.30000000", "1756.72000000", "307.96700000", 1745366519999, "541293.56623800", 1446, "179.52030000", "315473.65417200", "0"], [1745366520000, "1756.73000000", "1761.59000000", "1756.73000000", "1760.50000000", "535.97470000", 1745366579999, "942763.84280900", 1838, "231.29960000", "406868.72254500", "0"], [1745366580000, "1760.51000000", "1761.83000000", "1758.11000000", "1760.83000000", "1284.59510000", 1745366639999, "2259745.46063000", 2266, "392.72360000", "691048.54452500", "0"], [1745366640000, "1760.82000000", "1760.82000000", "1758.28000000", "1759.39000000", "411.37540000", 1745366699999, "723789.08704300", 2181, "259.13230000", "455921.82554500", "0"], [1745366700000, "1759.40000000", "1759.40000000", "1755.30000000", "1756.20000000", "407.90670000", 1745366759999, "716749.08826100", 2741, "129.96640000", "228327.12685000", "0"], [1745366760000, "1756.21000000", "1758.87000000", "1755.80000000", "1756.57000000", "241.15980000", 1745366819999, "423783.18871700", 2284, "172.64480000", "303368.80422500", "0"], [1745366820000, "1756.57000000", "1757.14000000", "1754.28000000", "1756.24000000", "375.63630000", 1745366879999, "659464.58584600", 2945, "163.32890000", "286720.35390100", "0"], [1745366880000, "1756.24000000", "1756.50000000", "1754.68000000", "1754.68000000", "226.47230000", 1745366939999, "397616.84585700", 1665, "77.84520000", "136691.54671000", "0"], [1745366940000, "1754.66000000", "1754.66000000", "1750.37000000", "1750.59000000", "1399.44330000", 1745366999999, "2452598.45489400", 3364, "337.68260000", "591500.68499300", "0"], [1745367000000, "1750.59000000", "1752.54000000", "1750.39000000", "1750.70000000", "766.08180000", 1745367059999, "1341671.65577800", 2402, "295.50090000", "517484.09464700", "0"], [1745367060000, "1750.70000000", "1751.69000000", "1749.24000000", "1750.93000000", "353.39950000", 1745367119999, "618583.43777300", 1990, "102.89300000", "180120.19345800", "0"], [1745367120000, "1750.93000000", "1751.39000000", "1750.00000000", "1750.23000000", "457.20850000", 1745367179999, "800482.04331600", 1674, "152.99370000", "267844.42628900", "0"], [1745367180000, "1750.22000000", "1753.00000000", "1749.83000000", "1752.51000000", "401.08660000", 1745367239999, "702369.50062600", 1499, "252.56720000", "442303.96525500", "0"], [1745367240000, "1752.50000000", "1755.16000000", "1752.23000000", "1754.81000000", "323.45120000", 1745367299999, "567400.50463900", 1818, "219.51000000", "385080.69617500", "0"], [1745367300000, "1754.81000000", "1758.58000000", "1754.21000000", "1757.70000000", "618.01040000", 1745367359999, "1085319.76871600", 3057, "438.41480000", "769991.51531500", "0"], [1745367360000, "1757.70000000", "1759.04000000", "1756.88000000", "1758.61000000", "694.81460000", 1745367419999, "1221641.10292300", 2489, "566.81520000", "996610.32353700", "0"], [1745367420000, "1758.61000000", "1763.45000000", "1758.61000000", "1762.45000000", "673.53000000", 1745367479999, "1186393.48019500", 3395, "437.14780000", "770077.30520600", "0"], [1745367480000, "1762.46000000", "1762.94000000", "1759.35000000", "1759.43000000", "872.05840000", 1745367539999, "1535544.42794900", 2885, "170.30060000", "299907.87646200", "0"], [1745367540000, "1759.44000000", "1760.60000000", "1757.03000000", "1757.03000000", "227.34300000", 1745367599999, "399946.87539300", 1753, "69.72170000", "122674.04570600", "0"], [1745367600000, "1757.04000000", "1761.87000000", "1757.03000000", "1760.91000000", "371.57830000", 1745367659999, "653916.53684100", 1466, "242.21250000", "426361.64421300", "0"], [1745367660000, "1760.91000000", "1762.20000000", "1760.10000000", "1761.59000000", "817.19590000", 1745367719999, "1438926.73365600", 2504, "307.17910000", "540915.10836400", "0"], [1745367720000, "1761.58000000", "1761.59000000", "1756.50000000", "1756.88000000", "460.56630000", 1745367779999, "809595.48555000", 2576, "112.64760000", "198023.50177600", "0"], [1745367780000, "1756.89000000", "1758.80000000", "1756.61000000", "1757.38000000", "239.65960000", 1745367839999, "421194.73757500", 1384, "157.23020000", "276324.61215900", "0"], [1745367840000, "1757.35000000", "1760.10000000", "1757.25000000", "1758.03000000", "276.34950000", 1745367899999, "486104.53333300", 1615, "122.28720000", "215115.95360100", "0"], [1745367900000, "1758.00000000", "1758.00000000", "1752.87000000", "1752.98000000", "812.01300000", 1745367959999, "1425090.63614300", 3287, "177.82190000", "312012.31406900", "0"], [1745367960000, "1752.98000000", "1754.10000000", "1751.53000000", "1753.30000000", "318.31890000", 1745368019999, "557993.73073300", 2230, "166.41960000", "291713.89771200", "0"], [1745368020000, "1753.31000000", "1753.66000000", "1750.17000000", "1751.60000000", "540.53790000", 1745368079999, "946739.64104600", 2450, "173.48210000", "303819.29659000", "0"], [1745368080000, "1751.61000000", "1754.70000000", "1751.11000000", "1754.21000000", "341.56900000", 1745368139999, "598811.68381700", 2190, "236.40290000", "414459.76493300", "0"], [1745368140000, "1754.21000000", "1754.45000000", "1752.33000000", "1753.48000000", "183.70710000", 1745368199999, "322050.35948900", 1564, "51.37820000", "90071.54483300", "0"], [1745368200000, "1753.49000000", "1753.49000000", "1750.20000000", "1750.73000000", "571.94470000", 1745368259999, "1001805.16802400", 2391, "181.30170000", "317474.73820300", "0"], [1745368260000, "1750.70000000", "1752.36000000", "1749.91000000", "1750.61000000", "535.67120000", 1745368319999, "937728.03406500", 1659, "331.57500000", "580409.63408000", "0"], [1745368320000, "1750.60000000", "1751.56000000", "1748.90000000", "1748.97000000", "368.89930000", 1745368379999, "645508.08770600", 1761, "119.33040000", "208846.26603200", "0"], [1745368380000, "1748.97000000", "1749.89000000", "1748.14000000", "1749.35000000", "336.39270000", 1745368439999, "588300.07828100", 1480, "159.35870000", "278693.34809900", "0"], [1745368440000, "1749.35000000", "1752.97000000", "1749.01000000", "1752.94000000", "193.44950000", 1745368499999, "338790.06147600", 1783, "90.98440000", "159337.49834600", "0"], [1745368500000, "1752.84000000", "1755.30000000", "1751.85000000", "1752.30000000", "253.84520000", 1745368559999, "445147.67645400", 2058, "184.22060000", "323067.88861400", "0"], [1745368560000, "1752.30000000", "1753.92000000", "1751.84000000", "1752.31000000", "224.91680000", 1745368619999, "394159.18114600", 1923, "135.73160000", "237843.94868400", "0"], [1745368620000, "1752.30000000", "1752.30000000", "1749.46000000", "1749.89000000", "774.03480000", 1745368679999, "1354919.09461900", 2290, "84.06340000", "147136.84199300", "0"], [1745368680000, "1749.90000000", "1751.69000000", "1749.90000000", "1751.19000000", "847.16150000", 1745368739999, "1483150.12398200", 1835, "149.99900000", "262570.84566800", "0"], [1745368740000, "1751.18000000", "1753.10000000", "1750.71000000", "1752.47000000", "354.28550000", 1745368799999, "620656.45236500", 1749, "137.90870000", "241585.76573900", "0"], [1745368800000, "1752.47000000", "1752.47000000", "1749.73000000", "1750.39000000", "345.74580000", 1745368859999, "605374.07711600", 1766, "88.79280000", "155465.61287400", "0"], [1745368860000, "1750.39000000", "1750.39000000", "1748.70000000", "1748.92000000", "432.96960000", 1745368919999, "757482.17317600", 1851, "169.43070000", "296390.32636700", "0"], [1745368920000, "1748.92000000", "1749.30000000", "1747.67000000", "1747.99000000", "272.55070000", 1745368979999, "476558.30474200", 1339, "115.54220000", "202039.24433200", "0"], [1745368980000, "1747.95000000", "1748.69000000", "1747.62000000", "1748.69000000", "366.60570000", 1745369039999, "640840.77948500", 1515, "266.94460000", "466628.35684800", "0"], [1745369040000, "1748.69000000", "1748.69000000", "1747.19000000", "1747.65000000", "264.31770000", 1745369099999, "461933.41651400", 1417, "114.69580000", "200437.18597600", "0"], [1745369100000, "1747.65000000", "1749.96000000", "1747.50000000", "1749.19000000", "298.73670000", 1745369159999, "522255.43108400", 1769, "191.38880000", "334569.91771800", "0"], [1745369160000, "1749.19000000", "1750.69000000", "1749.08000000", "1749.99000000", "180.67820000", 1745369219999, "316159.75348500", 1507, "118.24590000", "206917.13237500", "0"], [1745369220000, "1749.99000000", "1750.00000000", "1744.95000000", "1745.00000000", "373.69870000", 1745369279999, "652616.27911600", 1687, "67.43000000", "117766.70311300", "0"], [1745369280000, "1744.99000000", "1747.07000000", "1744.99000000", "1746.72000000", "1754.15380000", 1745369339999, "3061517.47325000", 3034, "1294.07610000", "2258395.48507600", "0"], [1745369340000, "1746.72000000", "1749.90000000", "1746.40000000", "1749.89000000", "303.06520000", 1745369399999, "529715.58512000", 1608, "197.29810000", "344869.16959300", "0"], [1745369400000, "1749.89000000", "1750.00000000", "1748.31000000", "1748.61000000", "438.71740000", 1745369459999, "767530.36661100", 1622, "334.51250000", "585267.63370600", "0"], [1745369460000, "1748.60000000", "1749.00000000", "1746.95000000", "1748.49000000", "378.41790000", 1745369519999, "661476.30386800", 1519, "141.48320000", "247327.55102500", "0"], [1745369520000, "1748.49000000", "1748.53000000", "1746.00000000", "1746.81000000", "449.81450000", 1745369579999, "785953.83882100", 1779, "165.12570000", "288486.83965100", "0"], [1745369580000, "1746.80000000", "1749.94000000", "1746.80000000", "1749.83000000", "393.43550000", 1745369639999, "688077.30538600", 1658, "271.76210000", "475299.16675700", "0"], [1745369640000, "1749.83000000", "1751.02000000", "1749.82000000", "1750.75000000", "439.48510000", 1745369699999, "769175.20556300", 1389, "362.18630000", "633868.82138700", "0"], [1745369700000, "1750.74000000", "1754.18000000", "1750.74000000", "1753.96000000", "560.70350000", 1745369759999, "982736.88366500", 2198, "365.40590000", "640505.89025700", "0"], [1745369760000, "1753.97000000", "1754.49000000", "1752.40000000", "1752.41000000", "288.61040000", 1745369819999, "506035.12009900", 1566, "193.54020000", "339342.04217600", "0"], [1745369820000, "1752.41000000", "1753.10000000", "1749.10000000", "1749.75000000", "558.38750000", 1745369879999, "977841.38480400", 2293, "199.02790000", "348571.69671400", "0"], [1745369880000, "1749.74000000", "1751.30000000", "1749.31000000", "1750.91000000", "231.50770000", 1745369939999, "405172.88203300", 1342, "95.21400000", "166620.01575300", "0"], [1745369940000, "1750.90000000", "1751.80000000", "1750.41000000", "1751.27000000", "768.66760000", 1745369999999, "1346093.76054200", 1550, "498.81540000", "873587.72062500", "0"], [1745370000000, "1751.28000000", "1752.70000000", "1747.31000000", "1747.31000000", "352.77930000", 1745370059999, "617643.18582300", 2571, "146.62600000", "256750.55589500", "0"], [1745370060000, "1747.31000000", "1754.00000000", "1747.30000000", "1752.61000000", "576.22900000", 1745370119999, "1009158.20677500", 2176, "372.97970000", "653028.86728000", "0"], [1745370120000, "1752.61000000", "1753.98000000", "1750.93000000", "1753.04000000", "354.93340000", 1745370179999, "622050.47200600", 2135, "199.28000000", "349254.12329500", "0"], [1745370180000, "1753.03000000", "1754.70000000", "1751.85000000", "1754.69000000", "328.30900000", 1745370239999, "575562.19238400", 1991, "177.27480000", "310791.53823800", "0"], [1745370240000, "1754.69000000", "1756.30000000", "1754.69000000", "1756.29000000", "286.79980000", 1745370299999, "503552.64220300", 1775, "133.37810000", "234154.86313800", "0"], [1745370300000, "1756.30000000", "1762.67000000", "1755.58000000", "1762.31000000", "2995.96480000", 1745370359999, "5270968.30618300", 4720, "2687.25680000", "4727915.08146300", "0"], [1745370360000, "1762.30000000", "1767.20000000", "1761.60000000", "1767.04000000", "2776.72220000", 1745370419999, "4899959.59604900", 7728, "2077.26340000", "3665247.96775200", "0"], [1745370420000, "1767.04000000", "1768.86000000", "1761.12000000", "1763.19000000", "873.66930000", 1745370479999, "1542556.07495500", 4807, "474.07480000", "837153.41076700", "0"], [1745370480000, "1763.19000000", "1768.98000000", "1762.91000000", "1768.42000000", "1192.56040000", 1745370539999, "2106386.15674700", 2883, "1005.25410000", "1775553.95982900", "0"], [1745370540000, "1768.42000000", "1777.77000000", "1768.30000000", "1777.52000000", "5167.95500000", 1745370599999, "9166300.66532200", 12130, "4032.46500000", "7151803.35869500", "0"], [1745370600000, "1777.40000000", "1788.00000000", "1775.00000000", "1781.40000000", "6766.10010000", 1745370659999, "12058593.66410800", 14516, "4523.58120000", "8060348.43079100", "0"], [1745370660000, "1781.26000000", "1783.81000000", "1779.61000000", "1780.38000000", "789.65720000", 1745370719999, "1407068.29229900", 4615, "443.07670000", "789598.38924900", "0"], [1745370720000, "1780.38000000", "1782.29000000", "1775.35000000", "1781.68000000", "1217.29130000", 1745370779999, "2165409.26437400", 5280, "742.75010000", "1320949.83872400", "0"], [1745370780000, "1781.68000000", "1782.60000000", "1778.20000000", "1778.20000000", "664.54340000", 1745370839999, "1183397.06498000", 3426, "348.14430000", "620057.08868400", "0"], [1745370840000, "1778.21000000", "1779.00000000", "1774.59000000", "1775.93000000", "529.85830000", 1745370899999, "941254.48523000", 2973, "259.26100000", "460586.26902600", "0"], [1745370900000, "1775.93000000", "1780.00000000", "1775.10000000", "1778.00000000", "545.57100000", 1745370959999, "969810.93735400", 4230, "316.51500000", "562628.10555800", "0"], [1745370960000, "1778.00000000", "1778.88000000", "1775.81000000", "1776.68000000", "311.71090000", 1745371019999, "553893.32568900", 2209, "128.83820000", "228934.60073900", "0"], [1745371020000, "1776.69000000", "1779.12000000", "1776.31000000", "1778.08000000", "458.63370000", 1745371079999, "815264.13017800", 2805, "374.24050000", "665200.78747100", "0"], [1745371080000, "1778.09000000", "1778.09000000", "1772.81000000", "1773.08000000", "603.06660000", 1745371139999, "1070618.75557600", 3118, "211.06750000", "374733.80214100", "0"], [1745371140000, "1773.08000000", "1775.08000000", "1770.33000000", "1770.57000000", "740.03990000", 1745371199999, "1311828.85092300", 3281, "328.62840000", "582589.33998100", "0"], [1745371200000, "1770.57000000", "1770.69000000", "1766.72000000", "1766.82000000", "1223.79100000", 1745371259999, "2163747.57435200", 4420, "495.86580000", "876769.83682400", "0"], [1745371260000, "1766.82000000", "1768.00000000", "1764.05000000", "1765.50000000", "692.66370000", 1745371319999, "1222788.56946900", 3331, "222.65010000", "393004.16851800", "0"], [1745371320000, "1765.49000000", "1768.70000000", "1764.32000000", "1766.86000000", "417.54220000", 1745371379999, "737744.10385200", 2471, "230.16100000", "406633.97103800", "0"], [1745371380000, "1766.86000000", "1768.89000000", "1765.51000000", "1768.43000000", "302.49320000", 1745371439999, "534702.69607900", 1832, "199.52940000", "352719.29085700", "0"], [1745371440000, "1768.42000000", "1769.52000000", "1766.75000000", "1767.20000000", "224.54510000", 1745371499999, "397047.26163700", 1322, "113.51980000", "200733.13545000", "0"], [1745371500000, "1767.20000000", "1768.60000000", "1765.00000000", "1768.60000000", "379.28740000", 1745371559999, "670241.71115000", 1825, "257.25700000", "454652.36800200", "0"], [1745371560000, "1768.59000000", "1775.61000000", "1768.59000000", "1773.99000000", "1203.95800000", 1745371619999, "2133411.24538600", 4736, "876.40570000", "1552938.06299800", "0"], [1745371620000, "1773.99000000", "1780.22000000", "1773.27000000", "1777.60000000", "1629.87220000", 1745371679999, "2897213.89814700", 5152, "1224.28800000", "2176089.84670700", "0"], [1745371680000, "1777.59000000", "1783.37000000", "1777.10000000", "1783.21000000", "2443.42910000", 1745371739999, "4353791.55951100", 7456, "1829.65620000", "3260130.73973500", "0"], [1745371740000, "1783.21000000", "1784.71000000", "1779.91000000", "1782.61000000", "1645.73830000", 1745371799999, "2933730.71475900", 4539, "1249.11240000", "2226684.80821100", "0"], [1745371800000, "1782.60000000", "1783.43000000", "1779.78000000", "1780.81000000", "1747.92300000", 1745371859999, "3114636.99709600", 4113, "1013.43720000", "1805958.50302400", "0"], [1745371860000, "1780.80000000", "1781.81000000", "1778.69000000", "1778.90000000", "738.13860000", 1745371919999, "1314049.46135100", 2885, "245.84990000", "437713.56319500", "0"], [1745371920000, "1778.89000000", "1778.89000000", "1776.04000000", "1777.34000000", "857.59550000", 1745371979999, "1524276.16737800", 2617, "418.27120000", "743332.60609000", "0"], [1745371980000, "1777.34000000", "1777.34000000", "1773.68000000", "1773.68000000", "194.52810000", 1745372039999, "345301.10501200", 1915, "98.12030000", "174183.15453100", "0"], [1745372040000, "1773.66000000", "1774.55000000", "1770.65000000", "1770.65000000", "655.09040000", 1745372099999, "1161523.68434600", 2336, "227.15060000", "402713.80872400", "0"], [1745372100000, "1770.65000000", "1772.32000000", "1769.00000000", "1772.29000000", "579.66460000", 1745372159999, "1026229.80678100", 2672, "319.52600000", "565761.28400900", "0"], [1745372160000, "1772.30000000", "1775.30000000", "1771.26000000", "1774.44000000", "1033.76600000", 1745372219999, "1833813.04857200", 3962, "615.24930000", "1091245.12257300", "0"], [1745372220000, "1774.43000000", "1774.66000000", "1772.71000000", "1773.60000000", "611.87370000", 1745372279999, "1085369.83293300", 2431, "465.63140000", "825948.01758300", "0"], [1745372280000, "1773.61000000", "1775.00000000", "1770.76000000", "1771.97000000", "1414.93600000", 1745372339999, "2510247.29907200", 1963, "882.82260000", "1566153.95859400", "0"], [1745372340000, "1771.97000000", "1772.13000000", "1770.30000000", "1771.67000000", "176.35640000", 1745372399999, "312325.03574800", 1315, "117.65690000", "208363.51985200", "0"], [1745372400000, "1771.67000000", "1772.39000000", "1770.10000000", "1770.11000000", "245.36810000", 1745372459999, "434637.92145700", 1693, "117.37340000", "207924.55144900", "0"], [1745372460000, "1770.11000000", "1770.27000000", "1768.24000000", "1769.13000000", "870.59870000", 1745372519999, "1540237.78457700", 2467, "256.47820000", "453700.56284500", "0"], [1745372520000, "1769.13000000", "1770.50000000", "1769.13000000", "1769.86000000", "607.48470000", 1745372579999, "1075172.33109500", 1613, "402.89050000", "713048.29037600", "0"], [1745372580000, "1769.87000000", "1770.47000000", "1768.81000000", "1770.47000000", "647.35090000", 1745372639999, "1145633.42016100", 1674, "497.89820000", "881136.23154400", "0"], [1745372640000, "1770.48000000", "1775.49000000", "1770.48000000", "1774.79000000", "1090.56320000", 1745372699999, "1934433.64946900", 2730, "903.63170000", "1602982.66692000", "0"], [1745372700000, "1774.79000000", "1778.10000000", "1773.20000000", "1773.23000000", "826.18770000", 1745372759999, "1467348.84791700", 2993, "495.56440000", "880061.52509600", "0"], [1745372760000, "1773.23000000", "1773.60000000", "1770.80000000", "1771.61000000", "663.19050000", 1745372819999, "1175327.18706100", 2227, "379.31470000", "672227.76469400", "0"], [1745372820000, "1771.61000000", "1772.44000000", "1770.82000000", "1772.09000000", "611.98010000", 1745372879999, "1084103.61546000", 2593, "365.90500000", "648154.37800200", "0"], [1745372880000, "1772.09000000", "1773.00000000", "1768.33000000", "1769.60000000", "1728.69490000", 1745372939999, "3059750.93874800", 3937, "423.25100000", "749289.72781000", "0"], [1745372940000, "1769.61000000", "1770.02000000", "1766.40000000", "1768.30000000", "1636.55880000", 1745372999999, "2893787.31141700", 3562, "698.77670000", "1235597.67922000", "0"], [1745373000000, "1768.30000000", "1768.60000000", "1764.19000000", "1765.02000000", "1719.13470000", 1745373059999, "3036242.11524300", 3865, "597.79690000", "1056352.89443900", "0"], [1745373060000, "1765.02000000", "1766.62000000", "1764.82000000", "1765.89000000", "756.11230000", 1745373119999, "1334958.29594400", 2664, "609.57930000", "1076218.81823700", "0"], [1745373120000, "1765.88000000", "1768.23000000", "1765.10000000", "1767.43000000", "550.69720000", 1745373179999, "972996.97722700", 2324, "334.36280000", "590775.99674100", "0"], [1745373180000, "1767.43000000", "1767.84000000", "1764.61000000", "1766.38000000", "953.87260000", 1745373239999, "1684623.22018000", 2854, "730.60030000", "1290304.55886000", "0"], [1745373240000, "1766.39000000", "1767.50000000", "1764.67000000", "1765.04000000", "792.71500000", 1745373299999, "1399870.99986400", 2214, "567.29070000", "1001788.55650100", "0"], [1745373300000, "1765.05000000", "1765.96000000", "1764.41000000", "1765.95000000", "1456.85120000", 1745373359999, "2571263.35669000", 3168, "748.40870000", "1320936.66371600", "0"], [1745373360000, "1765.95000000", "1766.56000000", "1763.01000000", "1766.24000000", "1233.52540000", 1745373419999, "2177488.19272400", 3312, "773.75820000", "1365876.72660800", "0"], [1745373420000, "1766.25000000", "1767.78000000", "1765.44000000", "1766.95000000", "1115.05270000", 1745373479999, "1969986.67658400", 3013, "862.55000000", "1523901.47484700", "0"], [1745373480000, "1766.94000000", "1768.20000000", "1762.60000000", "1763.48000000", "1438.05460000", 1745373539999, "2539485.94325400", 2954, "889.28130000", "1570695.60873300", "0"], [1745373540000, "1763.49000000", "1763.49000000", "1760.22000000", "1762.28000000", "2063.47100000", 1745373599999, "3635901.49513800", 4165, "1092.49210000", "1925097.60568200", "0"], [1745373600000, "1762.28000000", "1764.56000000", "1762.28000000", "1763.63000000", "828.73510000", 1745373659999, "1461419.19740200", 2905, "535.39910000", "944062.46314500", "0"], [1745373660000, "1763.63000000", "1765.27000000", "1763.48000000", "1764.47000000", "613.52650000", 1745373719999, "1082476.47366300", 2799, "406.79600000", "717726.97854600", "0"], [1745373720000, "1764.47000000", "1765.56000000", "1763.70000000", "1763.70000000", "511.90550000", 1745373779999, "903385.62228600", 2165, "323.25000000", "570451.39125100", "0"], [1745373780000, "1763.70000000", "1763.70000000", "1761.59000000", "1762.20000000", "654.59500000", 1745373839999, "1153636.42214500", 2395, "360.56620000", "635413.18942700", "0"], [1745373840000, "1762.19000000", "1767.26000000", "1761.41000000", "1766.33000000", "1130.54260000", 1745373899999, "1995191.73377700", 3739, "789.44830000", "1393368.61097900", "0"], [1745373900000, "1766.33000000", "1769.48000000", "1765.56000000", "1767.72000000", "1217.96880000", 1745373959999, "2153112.80099100", 3199, "930.72980000", "1645382.36833700", "0"], [1745373960000, "1767.78000000", "1769.78000000", "1767.78000000", "1768.93000000", "838.52620000", 1745374019999, "1483166.04414100", 2714, "602.25990000", "1065261.80257100", "0"], [1745374020000, "1768.94000000", "1769.61000000", "1768.00000000", "1769.54000000", "599.86980000", 1745374079999, "1061198.23414900", 2270, "346.18260000", "612391.10372900", "0"], [1745374080000, "1769.55000000", "1771.65000000", "1768.73000000", "1769.61000000", "860.66090000", 1745374139999, "1523512.63352900", 3285, "441.89220000", "782222.76311500", "0"], [1745374140000, "1769.60000000", "1770.60000000", "1768.80000000", "1770.00000000", "525.60510000", 1745374199999, "930205.95350800", 1526, "377.49560000", "668089.72526000", "0"], [1745374200000, "1770.00000000", "1770.00000000", "1768.15000000", "1769.07000000", "674.63510000", 1745374259999, "1193272.05187800", 2162, "412.10450000", "728879.01000300", "0"], [1745374260000, "1769.07000000", "1770.72000000", "1768.50000000", "1770.71000000", "677.28880000", 1745374319999, "1198589.12254700", 1736, "475.77980000", "841967.57265500", "0"], [1745374320000, "1770.72000000", "1772.39000000", "1770.50000000", "1771.84000000", "713.96570000", 1745374379999, "1264733.73957000", 2119, "546.09090000", "967331.18988000", "0"], [1745374380000, "1771.83000000", "1773.61000000", "1771.83000000", "1772.34000000", "592.43900000", 1745374439999, "1050300.45628900", 1780, "396.43450000", "702803.36401900", "0"], [1745374440000, "1772.34000000", "1773.84000000", "1771.11000000", "1773.71000000", "625.59610000", 1745374499999, "1108604.19490700", 1643, "449.35400000", "796314.77867700", "0"], [1745374500000, "1773.71000000", "1773.72000000", "1770.17000000", "1771.06000000", "635.84450000", 1745374559999, "1126478.58801700", 1906, "372.73200000", "660285.80253900", "0"], [1745374560000, "1771.06000000", "1775.00000000", "1771.06000000", "1775.00000000", "2457.72430000", 1745374619999, "4356941.95060100", 3518, "1395.72870000", "2474096.68463100", "0"], [1745374620000, "1775.00000000", "1778.01000000", "1773.02000000", "1773.49000000", "2559.75900000", 1745374679999, "4547811.84773800", 5580, "1307.76740000", "2323199.11705500", "0"], [1745374680000, "1773.50000000", "1774.05000000", "1771.58000000", "1773.83000000", "644.71300000", 1745374739999, "1142951.75011000", 2804, "440.84830000", "781571.23739600", "0"], [1745374740000, "1773.83000000", "1781.97000000", "1773.33000000", "1780.80000000", "2058.09280000", 1745374799999, "3658595.77981200", 4758, "1456.11640000", "2588513.81918500", "0"], [1745374800000, "1780.79000000", "1784.84000000", "1779.01000000", "1783.64000000", "1595.98950000", 1745374859999, "2844135.20070200", 7012, "902.60420000", "1608206.17617300", "0"], [1745374860000, "1783.65000000", "1792.00000000", "1783.43000000", "1789.52000000", "5367.16360000", 1745374919999, "9602234.54225300", 10004, "3694.81550000", "6609064.74748100", "0"], [1745374920000, "1789.52000000", "1796.80000000", "1789.52000000", "1794.19000000", "3580.30970000", 1745374979999, "6424845.55281000", 10461, "1889.11670000", "3389994.31625600", "0"], [1745374980000, "1794.19000000", "1801.64000000", "1792.23000000", "1792.93000000", "4681.65880000", 1745375039999, "8414905.67316800", 10216, "3221.89890000", "5792668.34008700", "0"], [1745375040000, "1792.93000000", "1804.27000000", "1792.93000000", "1803.76000000", "3993.91110000", 1745375099999, "7191587.44915300", 10352, "2357.64390000", "4244332.98646700", "0"], [1745375100000, "1803.75000000", "1805.16000000", "1796.20000000", "1796.22000000", "2061.77300000", 1745375159999, "3712755.35136800", 8338, "1040.12360000", "1872907.74521800", "0"], [1745375160000, "1796.21000000", "1796.55000000", "1791.53000000", "1794.04000000", "1108.96040000", 1745375219999, "1989665.77116600", 4785, "604.57800000", "1084741.85394500", "0"], [1745375220000, "1794.05000000", "1795.86000000", "1793.56000000", "1793.71000000", "1114.19280000", 1745375279999, "2000189.55345100", 2883, "444.84620000", "798550.49438100", "0"], [1745375280000, "1793.71000000", "1794.70000000", "1790.91000000", "1793.81000000", "1257.27290000", 1745375339999, "2254695.25789400", 3010, "713.13470000", "1278979.79142900", "0"], [1745375340000, "1793.82000000", "1794.23000000", "1790.20000000", "1791.27000000", "1305.11650000", 1745375399999, "2338993.43325900", 3198, "623.06990000", "1116752.71732200", "0"], [1745375400000, "1791.28000000", "1791.64000000", "1788.75000000", "1789.16000000", "1284.98980000", 1745375459999, "2299911.83088700", 3234, "427.96230000", "765901.42635000", "0"], [1745375460000, "1789.17000000", "1789.70000000", "1787.00000000", "1789.69000000", "1054.54040000", 1745375519999, "1885693.24919400", 3384, "619.87810000", "1108517.86046200", "0"], [1745375520000, "1789.69000000", "1793.19000000", "1788.83000000", "1790.91000000", "982.55140000", 1745375579999, "1759886.59286700", 3899, "607.59650000", "1088076.13687600", "0"], [1745375580000, "1790.92000000", "1791.38000000", "1787.40000000", "1790.49000000", "1057.38810000", 1745375639999, "1892324.43370500", 3233, "640.89470000", "1147024.88204900", "0"], [1745375640000, "1790.49000000", "1796.16000000", "1790.19000000", "1794.51000000", "1621.91140000", 1745375699999, "2908264.20362000", 4787, "1043.82290000", "1871411.60035300", "0"], [1745375700000, "1794.51000000", "1797.34000000", "1793.07000000", "1793.52000000", "950.58860000", 1745375759999, "1706249.08734600", 4296, "560.83790000", "1006713.05096100", "0"], [1745375760000, "1793.51000000", "1794.11000000", "1790.53000000", "1790.90000000", "964.46370000", 1745375819999, "1728735.35646100", 3431, "498.34980000", "893315.12900300", "0"], [1745375820000, "1790.85000000", "1793.70000000", "1790.55000000", "1790.76000000", "1004.86250000", 1745375879999, "1800809.58032000", 3594, "486.62330000", "872040.03787800", "0"], [1745375880000, "1790.77000000", "1793.70000000", "1790.77000000", "1792.80000000", "611.91260000", 1745375939999, "1096878.39025000", 2429, "389.59380000", "698297.10812500", "0"], [1745375940000, "1792.81000000", "1793.21000000", "1790.01000000", "1790.52000000", "940.67680000", 1745375999999, "1684854.07718200", 3051, "424.35640000", "760094.01511900", "0"], [1745376000000, "1790.52000000", "1794.10000000", "1790.00000000", "1794.00000000", "697.09670000", 1745376059999, "1249410.38992600", 2628, "511.65790000", "917001.68526500", "0"], [1745376060000, "1793.99000000", "1796.72000000", "1793.44000000", "1796.69000000", "778.47350000", 1745376119999, "1397553.52142200", 3296, "528.20590000", "948377.50201700", "0"], [1745376120000, "1796.69000000", "1797.03000000", "1794.63000000", "1795.29000000", "488.45360000", 1745376179999, "877240.90852800", 2439, "291.66790000", "523805.13933900", "0"], [1745376180000, "1795.30000000", "1796.80000000", "1793.67000000", "1796.79000000", "501.33750000", 1745376239999, "899885.08990400", 2561, "338.87280000", "608242.64706300", "0"], [1745376240000, "1796.79000000", "1799.55000000", "1795.86000000", "1796.00000000", "1032.87020000", 1745376299999, "1856983.47054700", 4322, "592.49230000", "1065309.77774600", "0"], [1745376300000, "1796.00000000", "1796.80000000", "1794.21000000", "1794.69000000", "447.34720000", 1745376359999, "803199.74291000", 2583, "206.93710000", "371478.27283900", "0"], [1745376360000, "1794.70000000", "1802.42000000", "1794.70000000", "1798.82000000", "2652.23320000", 1745376419999, "4770980.87905600", 4760, "2154.26620000", "3874996.70325300", "0"], [1745376420000, "1798.88000000", "1802.32000000", "1797.33000000", "1797.81000000", "850.98140000", 1745376479999, "1531846.74112900", 5014, "516.80630000", "930373.26118400", "0"], [1745376480000, "1797.81000000", "1800.83000000", "1796.86000000", "1800.61000000", "1084.28950000", 1745376539999, "1950736.56499100", 2907, "666.85240000", "1199380.75930900", "0"], [1745376540000, "1800.61000000", "1807.56000000", "1799.49000000", "1806.16000000", "2259.16900000", 1745376599999, "4073490.45151700", 4976, "1231.64800000", "2221060.79213400", "0"], [1745376600000, "1806.17000000", "1806.73000000", "1801.61000000", "1806.50000000", "847.16270000", 1745376659999, "1528133.86316400", 4724, "535.12170000", "965167.39252900", "0"], [1745376660000, "1806.50000000", "1806.50000000", "1801.20000000", "1802.81000000", "544.87220000", 1745376719999, "982501.12222600", 3569, "310.04890000", "559034.42006300", "0"], [1745376720000, "1802.81000000", "1803.16000000", "1800.14000000", "1800.38000000", "516.52940000", 1745376779999, "930466.89094100", 2118, "196.46440000", "353863.48455800", "0"], [1745376780000, "1800.37000000", "1800.37000000", "1799.31000000", "1799.80000000", "551.93200000", 1745376839999, "993407.37255100", 1976, "253.81140000", "456807.22628400", "0"], [1745376840000, "1799.79000000", "1799.79000000", "1795.00000000", "1795.01000000", "506.66670000", 1745376899999, "910317.58167200", 2960, "121.04170000", "217521.27149700", "0"], [1745376900000, "1795.01000000", "1796.49000000", "1793.34000000", "1793.50000000", "551.82550000", 1745376959999, "990539.86267900", 2434, "209.31780000", "375700.44181900", "0"], [1745376960000, "1793.50000000", "1795.80000000", "1793.02000000", "1795.39000000", "329.98700000", 1745377019999, "592255.42545400", 1835, "180.18840000", "323368.25778400", "0"], [1745377020000, "1795.38000000", "1795.38000000", "1793.00000000", "1793.50000000", "293.09300000", 1745377079999, "525653.14001800", 1962, "125.56360000", "225167.57731600", "0"], [1745377080000, "1793.50000000", "1793.59000000", "1793.10000000", "1793.22000000", "240.50220000", 1745377139999, "431273.30630500", 1026, "153.36570000", "275016.35482500", "0"], [1745377140000, "1793.23000000", "1793.70000000", "1791.31000000", "1792.21000000", "396.05790000", 1745377199999, "709924.03148000", 1818, "92.56260000", "165916.25955900", "0"], [1745377200000, "1792.21000000", "1793.78000000", "1791.33000000", "1791.60000000", "337.60590000", 1745377259999, "605228.84628300", 2216, "149.21570000", "267457.59536600", "0"], [1745377260000, "1791.59000000", "1791.59000000", "1790.20000000", "1791.09000000", "394.66420000", 1745377319999, "706751.65079100", 1795, "205.79590000", "368512.89159900", "0"], [1745377320000, "1791.10000000", "1792.86000000", "1790.51000000", "1790.72000000", "626.58430000", 1745377379999, "1122556.45052200", 2210, "242.18360000", "433848.91900600", "0"], [1745377380000, "1790.71000000", "1790.72000000", "1789.31000000", "1789.40000000", "873.37480000", 1745377439999, "1563452.32747200", 2067, "187.19600000", "335115.87182100", "0"], [1745377440000, "1789.40000000", "1791.99000000", "1789.40000000", "1791.18000000", "348.59460000", 1745377499999, "624283.80869200", 1950, "204.58050000", "366336.17811600", "0"], [1745377500000, "1791.18000000", "1791.19000000", "1788.20000000", "1788.69000000", "474.03550000", 1745377559999, "848098.92852800", 2670, "161.75170000", "289339.79422800", "0"], [1745377560000, "1788.70000000", "1789.98000000", "1787.00000000", "1787.69000000", "414.29000000", 1745377619999, "740796.10848900", 2228, "182.10230000", "325594.46869300", "0"], [1745377620000, "1787.69000000", "1788.00000000", "1785.03000000", "1785.10000000", "850.50540000", 1745377679999, "1519345.84428400", 3134, "356.24100000", "636358.21868600", "0"], [1745377680000, "1785.10000000", "1786.73000000", "1784.20000000", "1786.62000000", "818.16290000", 1745377739999, "1460739.76084400", 2955, "352.68830000", "629664.46987600", "0"], [1745377740000, "1786.63000000", "1786.63000000", "1783.68000000", "1784.01000000", "496.44090000", 1745377799999, "885986.87794600", 2021, "155.36790000", "277233.17265700", "0"], [1745377800000, "1784.00000000", "1784.74000000", "1782.81000000", "1783.36000000", "545.60790000", 1745377859999, "973085.54790100", 2516, "307.43150000", "548296.15517200", "0"], [1745377860000, "1783.37000000", "1785.80000000", "1782.46000000", "1785.79000000", "359.22100000", 1745377919999, "640803.61297700", 1815, "185.94180000", "331722.18595500", "0"], [1745377920000, "1785.79000000", "1785.79000000", "1783.00000000", "1783.60000000", "316.11820000", 1745377979999, "564018.09023500", 1646, "107.50170000", "191744.78104400", "0"], [1745377980000, "1783.59000000", "1784.13000000", "1781.84000000", "1782.66000000", "488.87850000", 1745378039999, "871690.62434500", 1678, "212.47020000", "378846.76797300", "0"], [1745378040000, "1782.65000000", "1783.26000000", "1781.81000000", "1783.04000000", "372.81510000", 1745378099999, "664477.81110000", 1582, "198.10710000", "353062.95635500", "0"], [1745378100000, "1783.03000000", "1783.03000000", "1781.32000000", "1781.49000000", "316.73950000", 1745378159999, "564438.06016100", 1505, "76.23080000", "135824.98926000", "0"], [1745378160000, "1781.49000000", "1783.00000000", "1780.00000000", "1782.99000000", "696.96750000", 1745378219999, "1241487.61425700", 2457, "230.22380000", "410141.02943000", "0"], [1745378220000, "1782.99000000", "1783.00000000", "1781.64000000", "1782.82000000", "628.61450000", 1745378279999, "1120382.01531200", 1801, "355.74660000", "634026.74205900", "0"], [1745378280000, "1782.82000000", "1782.82000000", "1780.50000000", "1780.80000000", "354.04270000", 1745378339999, "630699.16763800", 1783, "88.40620000", "157450.27644200", "0"], [1745378340000, "1780.80000000", "1784.20000000", "1780.80000000", "1783.09000000", "575.62650000", 1745378399999, "1026116.81401200", 1947, "386.51550000", "689078.99963500", "0"], [1745378400000, "1783.10000000", "1787.76000000", "1783.00000000", "1785.31000000", "648.17240000", 1745378459999, "1157379.63304400", 3755, "414.54650000", "740168.39521000", "0"], [1745378460000, "1785.30000000", "1785.62000000", "1784.20000000", "1784.50000000", "198.04600000", 1745378519999, "353482.58316300", 1627, "112.45020000", "200690.61106500", "0"], [1745378520000, "1784.51000000", "1784.90000000", "1782.72000000", "1783.26000000", "282.32840000", 1745378579999, "503637.13581000", 1747, "43.69350000", "77936.06843400", "0"], [1745378580000, "1783.25000000", "1787.20000000", "1783.25000000", "1785.29000000", "232.34610000", 1745378639999, "414813.95614900", 2098, "110.83200000", "197843.38790700", "0"], [1745378640000, "1785.30000000", "1786.90000000", "1785.30000000", "1786.29000000", "291.19320000", 1745378699999, "520066.82885300", 1890, "99.34300000", "177414.48317400", "0"], [1745378700000, "1786.29000000", "1787.30000000", "1785.13000000", "1786.00000000", "192.93250000", 1745378759999, "344617.09791900", 1552, "94.41360000", "168622.16331200", "0"], [1745378760000, "1786.00000000", "1786.44000000", "1785.70000000", "1786.17000000", "100.96420000", 1745378819999, "180327.89562400", 812, "45.90000000", "81978.57838100", "0"], [1745378820000, "1786.17000000", "1786.55000000", "1784.41000000", "1784.41000000", "408.91610000", 1745378879999, "730295.34325100", 1247, "168.04930000", "300132.62782000", "0"], [1745378880000, "1784.41000000", "1785.91000000", "1784.31000000", "1785.39000000", "480.68170000", 1745378939999, "858092.33420700", 1253, "333.58940000", "595490.97156600", "0"], [1745378940000, "1785.39000000", "1788.00000000", "1785.38000000", "1787.85000000", "392.23590000", 1745378999999, "700950.04809800", 1638, "194.63340000", "347821.83529000", "0"], [1745379000000, "1787.85000000", "1788.35000000", "1786.01000000", "1786.40000000", "540.70790000", 1745379059999, "966429.41963100", 1872, "239.19750000", "427562.22282900", "0"], [1745379060000, "1786.41000000", "1786.96000000", "1782.90000000", "1782.99000000", "370.29320000", 1745379119999, "660760.07094000", 1630, "144.75800000", "258279.20683700", "0"], [1745379120000, "1782.99000000", "1785.72000000", "1782.01000000", "1785.72000000", "267.76650000", 1745379179999, "477735.19828800", 1875, "190.96460000", "340716.97439000", "0"], [1745379180000, "1785.73000000", "1786.60000000", "1785.50000000", "1786.09000000", "207.27310000", 1745379239999, "370254.66409600", 1185, "64.98580000", "116070.65371400", "0"], [1745379240000, "1786.09000000", "1787.46000000", "1785.96000000", "1787.31000000", "135.76850000", 1745379299999, "242586.20195400", 1095, "66.58330000", "118968.55334100", "0"], [1745379300000, "1787.32000000", "1788.15000000", "1786.82000000", "1787.75000000", "205.80760000", 1745379359999, "367885.18568400", 1346, "94.19610000", "168390.53434500", "0"], [1745379360000, "1787.75000000", "1788.20000000", "1786.00000000", "1788.00000000", "424.42010000", 1745379419999, "758679.25457300", 1808, "227.04480000", "405849.70357500", "0"], [1745379420000, "1788.00000000", "1790.00000000", "1787.60000000", "1790.00000000", "800.96360000", 1745379479999, "1432721.59757800", 2398, "223.31550000", "399530.93944100", "0"], [1745379480000, "1790.00000000", "1791.38000000", "1788.83000000", "1790.89000000", "721.45530000", 1745379539999, "1291636.60211800", 2010, "538.61220000", "964251.78775500", "0"], [1745379540000, "1790.89000000", "1790.89000000", "1789.00000000", "1789.00000000", "264.41610000", 1745379599999, "473260.78312900", 1402, "79.96070000", "143111.64133900", "0"], [1745379600000, "1789.01000000", "1790.30000000", "1788.94000000", "1789.98000000", "152.70790000", 1745379659999, "273306.96109900", 631, "89.83920000", "160769.50335800", "0"], [1745379660000, "1789.97000000", "1790.70000000", "1788.31000000", "1790.60000000", "562.50790000", 1745379719999, "1006598.00468500", 1828, "381.86860000", "683349.41106700", "0"], [1745379720000, "1790.59000000", "1792.52000000", "1790.00000000", "1791.31000000", "500.44730000", 1745379779999, "896471.50056600", 2152, "380.18820000", "680995.45025400", "0"], [1745379780000, "1791.31000000", "1795.24000000", "1791.31000000", "1793.16000000", "1097.63750000", 1745379839999, "1968755.56067600", 3281, "741.23150000", "1329287.42522300", "0"], [1745379840000, "1793.16000000", "1793.60000000", "1791.68000000", "1791.97000000", "415.15450000", 1745379899999, "744103.54926500", 1502, "185.42640000", "332305.57017600", "0"], [1745379900000, "1791.98000000", "1792.29000000", "1790.72000000", "1791.39000000", "327.80280000", 1745379959999, "587182.00870800", 1355, "120.97290000", "216677.30496400", "0"], [1745379960000, "1791.38000000", "1791.38000000", "1789.35000000", "1789.93000000", "247.48790000", 1745380019999, "443045.97562700", 1378, "71.45620000", "127909.12137700", "0"], [1745380020000, "1789.93000000", "1792.11000000", "1789.92000000", "1791.56000000", "137.73050000", 1745380079999, "246698.49258100", 994, "94.23400000", "168788.06538900", "0"], [1745380080000, "1791.55000000", "1791.56000000", "1790.26000000", "1791.29000000", "212.50940000", 1745380139999, "380527.96882100", 1309, "141.21060000", "252846.38357800", "0"], [1745380140000, "1791.29000000", "1792.10000000", "1790.40000000", "1792.09000000", "167.04800000", 1745380199999, "299225.35305800", 1352, "67.82720000", "121488.58448900", "0"], [1745380200000, "1792.10000000", "1792.10000000", "1788.86000000", "1791.15000000", "573.99560000", 1745380259999, "1027679.76722800", 2024, "445.17920000", "797061.60605200", "0"], [1745380260000, "1791.16000000", "1794.10000000", "1790.81000000", "1792.11000000", "662.43440000", 1745380319999, "1187392.36044300", 2132, "459.00260000", "822746.93405800", "0"], [1745380320000, "1792.10000000", "1792.30000000", "1790.01000000", "1790.50000000", "453.52200000", 1745380379999, "812084.26993900", 1600, "191.35070000", "342669.76138200", "0"], [1745380380000, "1790.51000000", "1791.40000000", "1789.02000000", "1791.40000000", "508.47570000", 1745380439999, "910154.76139100", 2099, "315.04560000", "563890.81007100", "0"], [1745380440000, "1791.40000000", "1793.70000000", "1790.84000000", "1793.50000000", "722.87430000", 1745380499999, "1295601.71426500", 1513, "417.76820000", "748753.57265200", "0"], [1745380500000, "1793.49000000", "1795.26000000", "1792.92000000", "1794.81000000", "536.78740000", 1745380559999, "963208.57617200", 1358, "338.09960000", "606641.95947000", "0"], [1745380560000, "1794.81000000", "1797.41000000", "1794.41000000", "1795.80000000", "656.37800000", 1745380619999, "1178733.20514400", 2362, "400.21050000", "718656.19221100", "0"], [1745380620000, "1795.79000000", "1795.80000000", "1793.90000000", "1794.19000000", "125.53980000", 1745380679999, "225304.54433500", 1151, "38.97530000", "69937.97772700", "0"], [1745380680000, "1794.20000000", "1794.40000000", "1793.25000000", "1793.67000000", "179.55890000", 1745380739999, "322080.35382700", 1255, "92.78870000", "166433.13019100", "0"], [1745380740000, "1793.67000000", "1795.70000000", "1793.25000000", "1795.49000000", "401.50000000", 1745380799999, "720424.31886000", 1702, "190.67070000", "342111.29326100", "0"], [1745380800000, "1795.49000000", "1798.30000000", "1795.41000000", "1797.66000000", "543.24970000", 1745380859999, "976217.95625100", 2229, "338.99590000", "609089.85369700", "0"], [1745380860000, "1797.63000000", "1797.97000000", "1796.33000000", "1797.03000000", "217.29970000", 1745380919999, "390521.73824500", 1373, "100.60280000", "180790.88142000", "0"], [1745380920000, "1797.03000000", "1797.09000000", "1795.52000000", "1796.33000000", "344.11690000", 1745380979999, "618005.02929400", 1419, "92.38390000", "165908.54118000", "0"], [1745380980000, "1796.31000000", "1796.40000000", "1794.00000000", "1794.14000000", "345.98230000", 1745381039999, "621137.83366300", 1668, "89.01800000", "159814.53567300", "0"], [1745381040000, "1794.14000000", "1794.14000000", "1791.72000000", "1792.09000000", "686.58640000", 1745381099999, "1230839.32022400", 2269, "268.84520000", "481951.51448900", "0"], [1745381100000, "1792.10000000", "1792.85000000", "1791.50000000", "1792.69000000", "270.00910000", 1745381159999, "483884.81694100", 1657, "116.76790000", "209256.20034200", "0"], [1745381160000, "1792.70000000", "1794.10000000", "1792.69000000", "1793.42000000", "268.36100000", 1745381219999, "481302.68814400", 1678, "127.02060000", "227791.95871900", "0"], [1745381220000, "1793.42000000", "1793.66000000", "1792.20000000", "1793.01000000", "295.99920000", 1745381279999, "530701.08011000", 1164, "86.44830000", "154982.64181300", "0"], [1745381280000, "1793.05000000", "1793.06000000", "1791.00000000", "1791.29000000", "297.77220000", 1745381339999, "533627.09655900", 1190, "120.82600000", "216534.75554400", "0"], [1745381340000, "1791.30000000", "1791.50000000", "1790.92000000", "1791.19000000", "228.48190000", 1745381399999, "409265.31336500", 891, "50.18330000", "89888.37277300", "0"], [1745381400000, "1791.19000000", "1791.62000000", "1790.00000000", "1790.00000000", "365.37890000", 1745381459999, "654322.41087600", 1613, "111.59710000", "199863.65559200", "0"], [1745381460000, "1790.00000000", "1790.00000000", "1786.74000000", "1788.29000000", "1676.39950000", 1745381519999, "2997257.64044900", 3283, "633.24680000", "1132217.07022300", "0"], [1745381520000, "1788.29000000", "1788.29000000", "1786.89000000", "1787.99000000", "360.57380000", 1745381579999, "644541.66736600", 1738, "136.65290000", "244252.08216000", "0"], [1745381580000, "1788.00000000", "1790.19000000", "1788.00000000", "1789.65000000", "718.21930000", 1745381639999, "1285130.79908500", 1556, "584.99760000", "1046740.56630200", "0"], [1745381640000, "1789.66000000", "1789.67000000", "1788.50000000", "1788.98000000", "258.95360000", 1745381699999, "463235.72445100", 1116, "138.30260000", "247389.12613900", "0"], [1745381700000, "1788.98000000", "1791.61000000", "1788.98000000", "1789.81000000", "1058.31200000", 1745381759999, "1894409.31007500", 2244, "674.56590000", "1207401.48780100", "0"], [1745381760000, "1789.81000000", "1790.77000000", "1789.80000000", "1790.30000000", "169.78530000", 1745381819999, "303955.97734000", 1115, "70.45190000", "126125.81131500", "0"], [1745381820000, "1790.29000000", "1790.45000000", "1788.43000000", "1788.60000000", "299.19470000", 1745381879999, "535437.81083700", 1508, "69.54210000", "124430.95861900", "0"], [1745381880000, "1788.60000000", "1788.76000000", "1785.60000000", "1786.04000000", "769.91740000", 1745381939999, "1375721.82567200", 2126, "116.54550000", "208250.27269100", "0"], [1745381940000, "1786.04000000", "1786.60000000", "1784.70000000", "1785.00000000", "558.35780000", 1745381999999, "996967.71954900", 2189, "160.72420000", "286973.15974000", "0"], [1745382000000, "1785.00000000", "1786.33000000", "1785.00000000", "1785.99000000", "312.62060000", 1745382059999, "558227.93959400", 1462, "158.16010000", "282402.17394600", "0"], [1745382060000, "1786.00000000", "1786.99000000", "1785.82000000", "1786.99000000", "163.30440000", 1745382119999, "291664.43692100", 708, "112.20840000", "200405.53024200", "0"], [1745382120000, "1786.99000000", "1787.00000000", "1786.00000000", "1786.24000000", "153.14820000", 1745382179999, "273590.79076700", 935, "88.01940000", "157232.10847500", "0"], [1745382180000, "1786.24000000", "1787.32000000", "1786.24000000", "1787.32000000", "112.12360000", 1745382239999, "200343.24990100", 655, "65.43300000", "116910.62409200", "0"], [1745382240000, "1787.33000000", "1787.33000000", "1785.87000000", "1786.75000000", "191.51550000", 1745382299999, "342206.74228600", 1096, "86.96890000", "155382.70725900", "0"], [1745382300000, "1786.74000000", "1786.82000000", "1784.20000000", "1784.30000000", "546.73290000", 1745382359999, "976020.29649000", 1904, "126.57470000", "225889.03467700", "0"], [1745382360000, "1784.31000000", "1785.74000000", "1783.71000000", "1784.93000000", "316.41800000", 1745382419999, "564717.11247300", 1759, "152.50110000", "272144.80156800", "0"], [1745382420000, "1784.94000000", "1785.13000000", "1782.70000000", "1782.72000000", "199.56610000", 1745382479999, "355923.27720700", 1476, "89.34230000", "159353.42302400", "0"], [1745382480000, "1782.71000000", "1785.52000000", "1782.71000000", "1785.39000000", "239.88170000", 1745382539999, "428117.34403200", 1457, "136.18470000", "243006.90182700", "0"], [1745382540000, "1785.39000000", "1786.27000000", "1785.39000000", "1786.27000000", "105.15530000", 1745382599999, "187804.10657900", 706, "33.46050000", "59757.15984100", "0"], [1745382600000, "1786.27000000", "1786.68000000", "1784.21000000", "1785.46000000", "174.42150000", 1745382659999, "311449.51079900", 1445, "71.09650000", "126934.00983500", "0"], [1745382660000, "1785.47000000", "1787.60000000", "1784.70000000", "1787.59000000", "158.72820000", 1745382719999, "283529.86519000", 1347, "52.07620000", "93015.11455300", "0"], [1745382720000, "1787.59000000", "1789.60000000", "1787.30000000", "1788.46000000", "319.38690000", 1745382779999, "571271.32601100", 1791, "171.84180000", "307359.27596400", "0"], [1745382780000, "1788.45000000", "1788.45000000", "1782.01000000", "1782.19000000", "484.44860000", 1745382839999, "864080.74878200", 3541, "233.88500000", "417129.57879000", "0"], [1745382840000, "1782.18000000", "1785.29000000", "1782.00000000", "1784.49000000", "363.73990000", 1745382899999, "648938.39349700", 1896, "240.29870000", "428711.52555200", "0"], [1745382900000, "1784.49000000", "1784.84000000", "1783.40000000", "1783.41000000", "121.44050000", 1745382959999, "216618.95080000", 1283, "54.21120000", "96697.60450800", "0"], [1745382960000, "1783.41000000", "1785.62000000", "1783.41000000", "1784.21000000", "115.40730000", 1745383019999, "205948.46506400", 1501, "74.44800000", "132849.54241200", "0"], [1745383020000, "1784.21000000", "1787.00000000", "1784.21000000", "1786.61000000", "145.84600000", 1745383079999, "260484.74285700", 1453, "117.14720000", "209235.06771000", "0"], [1745383080000, "1786.62000000", "1790.65000000", "1786.61000000", "1788.69000000", "945.62400000", 1745383139999, "1691018.35143000", 2855, "290.76740000", "520066.36277000", "0"], [1745383140000, "1788.69000000", "1788.70000000", "1786.83000000", "1787.59000000", "210.84260000", 1745383199999, "376915.02819900", 1109, "62.95680000", "112541.03217900", "0"], [1745383200000, "1787.59000000", "1788.76000000", "1787.40000000", "1788.76000000", "157.40630000", 1745383259999, "281417.25847100", 991, "76.19550000", "136222.99920800", "0"], [1745383260000, "1788.76000000", "1789.82000000", "1788.31000000", "1788.92000000", "157.96950000", 1745383319999, "282630.61494400", 1397, "70.07190000", "125363.07704600", "0"], [1745383320000, "1788.93000000", "1790.19000000", "1788.86000000", "1790.09000000", "408.32080000", 1745383379999, "730640.17460500", 1529, "310.54040000", "555656.84188500", "0"], [1745383380000, "1790.10000000", "1791.03000000", "1789.60000000", "1790.70000000", "97.49540000", 1745383439999, "174551.43716500", 1106, "45.60860000", "81651.20129200", "0"], [1745383440000, "1790.70000000", "1792.40000000", "1790.00000000", "1790.81000000", "645.32100000", 1745383499999, "1156184.23406800", 2248, "516.76920000", "925944.19569800", "0"], [1745383500000, "1790.80000000", "1791.15000000", "1790.00000000", "1790.60000000", "320.47870000", 1745383559999, "573817.77993300", 1617, "167.73640000", "300305.55051300", "0"], [1745383560000, "1790.61000000", "1791.00000000", "1789.90000000", "1789.91000000", "246.41160000", 1745383619999, "441108.96298200", 1070, "49.32810000", "88305.02198700", "0"], [1745383620000, "1789.91000000", "1795.72000000", "1789.91000000", "1791.89000000", "1835.00750000", 1745383679999, "3290156.21110700", 4232, "1356.11980000", "2430944.17581300", "0"], [1745383680000, "1791.89000000", "1793.75000000", "1791.89000000", "1792.88000000", "631.88790000", 1745383739999, "1132926.11677800", 2186, "195.10250000", "349752.34882900", "0"], [1745383740000, "1792.88000000", "1795.22000000", "1792.85000000", "1793.72000000", "374.48970000", 1745383799999, "671968.82590400", 1890, "112.47660000", "201756.26631400", "0"], [1745383800000, "1793.72000000", "1797.02000000", "1793.71000000", "1795.45000000", "478.69790000", 1745383859999, "859629.54853200", 2467, "259.17640000", "465340.77727500", "0"], [1745383860000, "1795.46000000", "1795.46000000", "1793.91000000", "1794.54000000", "368.39200000", 1745383919999, "661092.07711300", 2004, "96.85200000", "173801.14797100", "0"], [1745383920000, "1794.51000000", "1797.61000000", "1794.00000000", "1796.62000000", "245.07260000", 1745383979999, "440113.76287900", 2046, "147.67220000", "265190.66618800", "0"], [1745383980000, "1796.61000000", "1797.70000000", "1794.46000000", "1794.94000000", "309.01220000", 1745384039999, "554976.60396000", 2011, "213.74230000", "383903.65842300", "0"], [1745384040000, "1794.95000000", "1796.33000000", "1794.94000000", "1796.09000000", "463.00540000", 1745384099999, "831539.18947100", 1329, "92.18880000", "165553.94502900", "0"], [1745384100000, "1796.09000000", "1796.36000000", "1794.60000000", "1796.32000000", "268.86610000", 1745384159999, "482749.70639500", 1993, "154.18550000", "276820.80755200", "0"], [1745384160000, "1796.33000000", "1803.43000000", "1796.00000000", "1802.71000000", "1855.77240000", 1745384219999, "3340210.18469100", 5279, "1279.20520000", "2301897.36446100", "0"], [1745384220000, "1802.71000000", "1805.00000000", "1800.20000000", "1804.99000000", "1420.33150000", 1745384279999, "2559906.64335500", 4857, "727.66160000", "1311647.99434200", "0"], [1745384280000, "1804.99000000", "1812.17000000", "1802.93000000", "1810.30000000", "3738.15740000", 1745384339999, "6763741.55679800", 7863, "2618.33570000", "4737255.37685000", "0"], [1745384340000, "1810.30000000", "1818.18000000", "1809.05000000", "1817.01000000", "6221.78650000", 1745384399999, "11293640.13109500", 13997, "4136.61260000", "7509659.59915300", "0"], [1745384400000, "1817.00000000", "1817.00000000", "1809.81000000", "1810.62000000", "2767.34380000", 1745384459999, "5014011.73792800", 7277, "1622.32220000", "2938102.46156100", "0"], [1745384460000, "1810.61000000", "1810.62000000", "1806.54000000", "1807.10000000", "1173.54650000", 1745384519999, "2122547.81368500", 4568, "503.13450000", "910046.34769600", "0"], [1745384520000, "1807.10000000", "1815.01000000", "1806.30000000", "1814.21000000", "873.24590000", 1745384579999, "1581836.74687500", 4856, "402.07550000", "728280.72508400", "0"], [1745384580000, "1814.21000000", "1814.21000000", "1804.92000000", "1805.50000000", "1015.16540000", 1745384639999, "1836336.57241700", 4583, "341.30770000", "617531.96291900", "0"], [1745384640000, "1805.49000000", "1806.70000000", "1800.80000000", "1802.85000000", "1247.39180000", 1745384699999, "2248768.96849500", 4075, "409.47530000", "738049.46055400", "0"], [1745384700000, "1802.85000000", "1805.60000000", "1802.00000000", "1803.90000000", "544.44400000", 1745384759999, "982152.02357400", 2799, "347.32930000", "626520.54909600", "0"], [1745384760000, "1803.90000000", "1808.73000000", "1803.90000000", "1807.10000000", "1245.40630000", 1745384819999, "2250915.20865500", 4029, "821.43380000", "1484481.90262800", "0"], [1745384820000, "1807.10000000", "1808.20000000", "1806.40000000", "1807.86000000", "415.88770000", 1745384879999, "751737.48725000", 2028, "274.74420000", "496576.31210400", "0"], [1745384880000, "1807.86000000", "1807.87000000", "1807.31000000", "1807.75000000", "154.30640000", 1745384939999, "278938.36236700", 1035, "58.03760000", "104912.29988300", "0"], [1745384940000, "1807.74000000", "1808.56000000", "1806.01000000", "1807.39000000", "816.67950000", 1745384999999, "1476224.42973700", 2764, "556.50880000", "1005951.56623100", "0"], [1745385000000, "1807.38000000", "1811.68000000", "1807.18000000", "1811.40000000", "615.27330000", 1745385059999, "1113421.22997900", 2954, "327.50920000", "592653.30817800", "0"], [1745385060000, "1811.40000000", "1811.40000000", "1805.85000000", "1809.69000000", "790.96790000", 1745385119999, "1431199.57085400", 2877, "369.91650000", "669115.24979600", "0"], [1745385120000, "1809.69000000", "1813.09000000", "1809.01000000", "1812.51000000", "690.20810000", 1745385179999, "1249874.10772200", 2999, "432.20840000", "782546.89930600", "0"], [1745385180000, "1812.51000000", "1815.00000000", "1810.40000000", "1811.18000000", "911.54100000", 1745385239999, "1652381.58636900", 4492, "467.32450000", "847012.21789100", "0"], [1745385240000, "1811.19000000", "1814.35000000", "1810.31000000", "1812.66000000", "863.54380000", 1745385299999, "1564843.26262900", 2946, "637.29250000", "1154633.68574800", "0"], [1745385300000, "1812.66000000", "1813.65000000", "1807.34000000", "1807.90000000", "1054.98520000", 1745385359999, "1909807.23959000", 3135, "197.63850000", "357890.91063200", "0"], [1745385360000, "1807.90000000", "1810.30000000", "1807.90000000", "1808.30000000", "456.86470000", 1745385419999, "826508.84986500", 1925, "160.83290000", "290956.80225600", "0"], [1745385420000, "1808.30000000", "1808.79000000", "1796.35000000", "1797.58000000", "3506.60090000", 1745385479999, "6315445.03978100", 7357, "1116.73140000", "2010468.27601800", "0"], [1745385480000, "1797.51000000", "1799.09000000", "1796.67000000", "1798.49000000", "1228.60570000", 1745385539999, "2208812.64519000", 4329, "739.33440000", "1329121.54801400", "0"], [1745385540000, "1798.49000000", "1798.50000000", "1794.40000000", "1795.89000000", "585.54260000", 1745385599999, "1051472.55364900", 3088, "255.95810000", "459569.62999100", "0"], [1745385600000, "1795.89000000", "1799.80000000", "1795.18000000", "1798.71000000", "1042.89090000", 1745385659999, "1874922.61354100", 3425, "603.88260000", "1085728.57613200", "0"], [1745385660000, "1798.70000000", "1802.40000000", "1798.70000000", "1801.91000000", "355.35500000", 1745385719999, "639959.36359600", 2788, "205.12550000", "369398.39714100", "0"], [1745385720000, "1801.91000000", "1802.85000000", "1800.49000000", "1801.10000000", "426.14310000", 1745385779999, "767744.82582300", 2029, "162.58990000", "292960.41705300", "0"], [1745385780000, "1801.09000000", "1801.68000000", "1799.30000000", "1799.30000000", "312.38810000", 1745385839999, "562543.18248000", 1828, "165.69960000", "298396.79042900", "0"], [1745385840000, "1799.28000000", "1799.69000000", "1798.23000000", "1798.92000000", "183.14890000", 1745385899999, "329502.29146200", 1464, "69.93220000", "125801.77072600", "0"], [1745385900000, "1798.91000000", "1798.91000000", "1797.11000000", "1798.49000000", "396.67950000", 1745385959999, "713205.48085400", 2055, "230.69790000", "414773.26436300", "0"], [1745385960000, "1798.50000000", "1799.20000000", "1796.89000000", "1798.79000000", "636.83860000", 1745386019999, "1145032.14544500", 2328, "244.79130000", "440191.74441200", "0"], [1745386020000, "1798.80000000", "1799.61000000", "1798.10000000", "1798.95000000", "207.21160000", 1745386079999, "372703.50078300", 1235, "120.88770000", "217432.62813600", "0"], [1745386080000, "1798.94000000", "1799.19000000", "1798.00000000", "1798.97000000", "188.62980000", 1745386139999, "339269.25375500", 1131, "112.63970000", "202600.13033500", "0"], [1745386140000, "1798.98000000", "1799.69000000", "1798.45000000", "1799.69000000", "321.22970000", 1745386199999, "577915.10336600", 1579, "157.67220000", "283676.84102400", "0"], [1745386200000, "1799.70000000", "1799.77000000", "1798.00000000", "1798.26000000", "494.46580000", 1745386259999, "889317.95573400", 1950, "299.65830000", "538913.04431400", "0"], [1745386260000, "1798.26000000", "1802.52000000", "1798.10000000", "1802.51000000", "718.53070000", 1745386319999, "1293758.01387600", 2212, "515.09150000", "927417.66262300", "0"], [1745386320000, "1802.51000000", "1804.29000000", "1801.72000000", "1802.20000000", "444.99730000", 1745386379999, "802298.20792000", 2602, "236.46980000", "426355.39101900", "0"], [1745386380000, "1802.19000000", "1803.39000000", "1799.31000000", "1803.16000000", "1164.44020000", 1745386439999, "2097066.53533400", 2741, "314.24560000", "566129.00901600", "0"], [1745386440000, "1803.16000000", "1805.40000000", "1803.16000000", "1804.31000000", "378.48480000", 1745386499999, "682924.24237900", 1775, "234.98730000", "424029.44646200", "0"], [1745386500000, "1804.31000000", "1804.56000000", "1802.91000000", "1803.59000000", "358.07330000", 1745386559999, "645906.19237500", 1160, "235.73080000", "425219.33545900", "0"], [1745386560000, "1803.60000000", "1803.85000000", "1802.04000000", "1802.64000000", "388.57470000", 1745386619999, "700600.47859900", 1894, "176.78820000", "318719.24288000", "0"], [1745386620000, "1802.64000000", "1804.18000000", "1802.10000000", "1803.96000000", "528.34280000", 1745386679999, "952685.83078500", 1799, "280.96670000", "506599.26387300", "0"], [1745386680000, "1803.96000000", "1806.59000000", "1803.70000000", "1806.43000000", "485.89640000", 1745386739999, "876897.36146300", 2134, "354.74670000", "640188.57346700", "0"], [1745386740000, "1806.42000000", "1807.59000000", "1805.41000000", "1806.60000000", "1676.35320000", 1745386799999, "3028415.15558300", 3747, "779.07660000", "1407424.66982900", "0"], [1745386800000, "1806.61000000", "1809.11000000", "1806.51000000", "1808.87000000", "1103.25670000", 1745386859999, "1994418.15899000", 3075, "798.96850000", "1444427.00185500", "0"], [1745386860000, "1808.87000000", "1809.19000000", "1806.73000000", "1807.46000000", "342.35050000", 1745386919999, "618899.76852900", 1836, "94.69300000", "171152.59292600", "0"], [1745386920000, "1807.46000000", "1808.19000000", "1803.83000000", "1804.40000000", "4886.38020000", 1745386979999, "8826805.39473200", 3704, "272.50010000", "492053.57672400", "0"], [1745386980000, "1804.39000000", "1806.42000000", "1803.41000000", "1805.91000000", "209.19640000", 1745387039999, "377540.13791200", 2165, "78.65360000", "141941.92449300", "0"], [1745387040000, "1805.90000000", "1806.00000000", "1805.21000000", "1805.31000000", "260.13660000", 1745387099999, "469676.03597300", 1464, "115.17150000", "207940.64658800", "0"], [1745387100000, "1805.31000000", "1806.80000000", "1805.31000000", "1806.16000000", "416.36270000", 1745387159999, "751984.48943800", 1431, "144.74750000", "261369.93629100", "0"], [1745387160000, "1806.17000000", "1806.17000000", "1801.09000000", "1802.94000000", "1184.54590000", 1745387219999, "2135114.42801000", 3555, "481.36540000", "867510.46934900", "0"], [1745387220000, "1802.94000000", "1803.63000000", "1800.71000000", "1801.83000000", "627.65710000", 1745387279999, "1131178.64879500", 1940, "156.31330000", "281743.01629700", "0"], [1745387280000, "1801.84000000", "1806.05000000", "1801.53000000", "1804.19000000", "763.49780000", 1745387339999, "1377987.87551000", 1843, "211.87180000", "382329.82946200", "0"], [1745387340000, "1804.19000000", "1804.19000000", "1799.70000000", "1799.88000000", "879.25030000", 1745387399999, "1583245.78019500", 3669, "368.01630000", "662607.85133600", "0"], [1745387400000, "1799.88000000", "1800.71000000", "1799.00000000", "1800.46000000", "451.47670000", 1745387459999, "812581.42727200", 2668, "292.20350000", "525909.33875200", "0"], [1745387460000, "1800.35000000", "1801.60000000", "1799.00000000", "1799.99000000", "1050.16540000", 1745387519999, "1890291.91573300", 2777, "714.56020000", "1286190.97482800", "0"], [1745387520000, "1799.99000000", "1800.18000000", "1799.20000000", "1799.97000000", "235.46370000", 1745387579999, "423769.22584000", 1101, "122.54960000", "220561.93626300", "0"], [1745387580000, "1799.96000000", "1800.50000000", "1798.40000000", "1800.50000000", "707.45620000", 1745387639999, "1272795.78366400", 1574, "143.18630000", "257654.75651000", "0"], [1745387640000, "1800.49000000", "1800.49000000", "1798.94000000", "1799.80000000", "110.84420000", 1745387699999, "199470.03847000", 860, "39.45260000", "70984.73874200", "0"], [1745387700000, "1799.79000000", "1800.71000000", "1799.00000000", "1799.89000000", "181.04130000", 1745387759999, "325832.76400900", 1469, "89.74450000", "161517.43753700", "0"], [1745387760000, "1799.89000000", "1800.00000000", "1798.55000000", "1798.55000000", "331.95600000", 1745387819999, "597240.21986300", 1307, "31.73210000", "57091.54049700", "0"], [1745387820000, "1798.56000000", "1799.58000000", "1794.49000000", "1797.88000000", "5956.11950000", 1745387879999, "10701497.49615000", 4853, "721.45030000", "1296171.03588100", "0"], [1745387880000, "1797.87000000", "1797.87000000", "1795.89000000", "1796.33000000", "879.98010000", 1745387939999, "1580853.51030500", 1502, "433.88040000", "779412.82334500", "0"], [1745387940000, "1796.32000000", "1798.17000000", "1796.20000000", "1797.41000000", "452.03370000", 1745387999999, "812600.27347400", 1109, "162.28100000", "291697.98278800", "0"], [1745388000000, "1797.40000000", "1797.70000000", "1795.00000000", "1796.11000000", "1468.25470000", 1745388059999, "2637769.13569200", 2559, "276.65570000", "497027.34540000", "0"], [1745388060000, "1796.10000000", "1796.11000000", "1791.38000000", "1791.54000000", "724.48640000", 1745388119999, "1299707.59198400", 4658, "382.19150000", "685662.09934300", "0"], [1745388120000, "1791.55000000", "1793.69000000", "1791.35000000", "1793.69000000", "1496.88070000", 1745388179999, "2684240.76328000", 2798, "1175.82830000", "2108717.66451800", "0"], [1745388180000, "1793.68000000", "1795.90000000", "1792.50000000", "1792.71000000", "4822.67640000", 1745388239999, "8650896.83550500", 4263, "4397.81690000", "7888707.32363100", "0"], [1745388240000, "1792.70000000", "1794.60000000", "1791.77000000", "1793.52000000", "604.86170000", 1745388299999, "1084434.07752100", 2439, "284.96750000", "510868.11567000", "0"], [1745388300000, "1793.52000000", "1795.68000000", "1793.43000000", "1794.15000000", "693.71470000", 1745388359999, "1244806.80312700", 2463, "396.33290000", "711189.51300500", "0"], [1745388360000, "1794.14000000", "1795.80000000", "1792.85000000", "1795.49000000", "619.55010000", 1745388419999, "1111608.41239200", 1641, "318.31700000", "571254.20248300", "0"], [1745388420000, "1795.48000000", "1795.48000000", "1792.16000000", "1792.33000000", "1601.75570000", 1745388479999, "2873010.30269100", 3194, "579.27190000", "1038922.51550900", "0"], [1745388480000, "1792.32000000", "1795.58000000", "1792.32000000", "1795.49000000", "1826.67280000", 1745388539999, "3275916.12593500", 1555, "1609.68160000", "2886598.83005100", "0"], [1745388540000, "1795.48000000", "1797.48000000", "1794.71000000", "1796.42000000", "410.57540000", 1745388599999, "737593.05813700", 1715, "158.92580000", "285453.56786000", "0"], [1745388600000, "1796.41000000", "1798.03000000", "1794.70000000", "1794.70000000", "768.05240000", 1745388659999, "1379834.89621200", 2489, "478.80720000", "860250.33223100", "0"], [1745388660000, "1794.71000000", "1795.80000000", "1791.90000000", "1795.79000000", "634.92230000", 1745388719999, "1138709.78891200", 2143, "206.59500000", "370485.15770200", "0"], [1745388720000, "1795.80000000", "1797.42000000", "1795.10000000", "1796.72000000", "359.28670000", 1745388779999, "645520.72312000", 1441, "169.27510000", "304140.69858300", "0"], [1745388780000, "1796.73000000", "1799.19000000", "1796.55000000", "1798.81000000", "450.90650000", 1745388839999, "810626.36071400", 1630, "324.08640000", "582613.42066600", "0"], [1745388840000, "1798.81000000", "1799.70000000", "1797.10000000", "1797.11000000", "500.50850000", 1745388899999, "900163.19310100", 1974, "199.86130000", "359498.05635700", "0"], [1745388900000, "1797.10000000", "1797.19000000", "1796.00000000", "1796.10000000", "249.39340000", 1745388959999, "448067.24259700", 1406, "111.56540000", "200418.20721100", "0"], [1745388960000, "1796.10000000", "1796.10000000", "1792.73000000", "1793.57000000", "403.12560000", 1745389019999, "723128.05805300", 2598, "171.97300000", "308441.75920400", "0"], [1745389020000, "1793.57000000", "1795.59000000", "1793.56000000", "1795.28000000", "232.20350000", 1745389079999, "416647.24557200", 1249, "132.51330000", "237754.54711800", "0"], [1745389080000, "1795.24000000", "1796.12000000", "1794.75000000", "1795.47000000", "182.89070000", 1745389139999, "328354.32027200", 1451, "97.14430000", "174406.61527700", "0"], [1745389140000, "1795.48000000", "1795.89000000", "1792.48000000", "1792.48000000", "606.76750000", 1745389199999, "1088496.81776500", 1588, "152.60270000", "273710.80723300", "0"], [1745389200000, "1792.48000000", "1792.77000000", "1790.98000000", "1792.77000000", "695.85170000", 1745389259999, "1246564.21812900", 1908, "347.35720000", "622298.72726200", "0"], [1745389260000, "1792.77000000", "1792.86000000", "1791.36000000", "1792.59000000", "473.29110000", 1745389319999, "848171.03757800", 1400, "209.93020000", "376202.25778100", "0"], [1745389320000, "1792.59000000", "1794.47000000", "1792.11000000", "1794.46000000", "308.35590000", 1745389379999, "552930.73839100", 1282, "189.24530000", "339356.53467200", "0"], [1745389380000, "1794.46000000", "1796.13000000", "1793.71000000", "1795.61000000", "446.70870000", 1745389439999, "801857.92492900", 1822, "185.43860000", "332876.27036400", "0"], [1745389440000, "1795.60000000", "1797.30000000", "1794.79000000", "1797.00000000", "495.67720000", 1745389499999, "890507.70675600", 2039, "264.42510000", "475014.22502100", "0"], [1745389500000, "1797.00000000", "1799.40000000", "1796.99000000", "1798.23000000", "440.66390000", 1745389559999, "792306.00241700", 1936, "335.12630000", "602527.05454900", "0"], [1745389560000, "1798.23000000", "1799.54000000", "1798.20000000", "1799.20000000", "517.22570000", 1745389619999, "930501.68078100", 1406, "426.75810000", "767734.17762300", "0"], [1745389620000, "1799.21000000", "1799.40000000", "1798.11000000", "1798.80000000", "444.93210000", 1745389679999, "800306.38413500", 1890, "227.99230000", "410104.91097600", "0"], [1745389680000, "1798.77000000", "1799.60000000", "1798.48000000", "1799.21000000", "283.30410000", 1745389739999, "509654.16039700", 1197, "203.14170000", "365451.14751600", "0"], [1745389740000, "1799.21000000", "1799.21000000", "1798.44000000", "1798.53000000", "168.92040000", 1745389799999, "303834.38487000", 691, "63.27230000", "113804.85196800", "0"], [1745389800000, "1798.54000000", "1798.54000000", "1796.04000000", "1796.59000000", "820.12710000", 1745389859999, "1474333.22073400", 2421, "268.29090000", "482187.38096700", "0"], [1745389860000, "1796.59000000", "1797.80000000", "1794.55000000", "1796.18000000", "1013.52330000", 1745389919999, "1820056.90723200", 2367, "707.81760000", "1271078.60463500", "0"], [1745389920000, "1796.19000000", "1798.71000000", "1796.19000000", "1798.64000000", "270.07750000", 1745389979999, "485556.69244100", 1724, "201.33580000", "361953.73621900", "0"], [1745389980000, "1798.64000000", "1800.17000000", "1797.59000000", "1800.17000000", "561.03560000", 1745390039999, "1009396.82893500", 1817, "368.38860000", "662896.32244500", "0"], [1745390040000, "1800.17000000", "1802.22000000", "1799.55000000", "1800.89000000", "614.87700000", 1745390099999, "1107304.26370900", 2866, "338.49310000", "609515.48224300", "0"], [1745390100000, "1800.89000000", "1801.25000000", "1800.13000000", "1800.79000000", "283.06730000", 1745390159999, "509725.01179000", 1471, "175.30410000", "315664.21729900", "0"], [1745390160000, "1800.80000000", "1800.80000000", "1799.11000000", "1799.33000000", "4751.79230000", 1745390219999, "8553493.96391900", 2431, "345.84350000", "622328.26213600", "0"], [1745390220000, "1799.33000000", "1799.33000000", "1797.50000000", "1798.03000000", "353.48280000", 1745390279999, "635566.10136000", 1405, "94.15400000", "169275.93756400", "0"], [1745390280000, "1798.02000000", "1798.81000000", "1797.63000000", "1798.60000000", "125.27790000", 1745390339999, "225260.05578000", 886, "86.39030000", "155335.26305100", "0"], [1745390340000, "1798.60000000", "1798.60000000", "1794.33000000", "1794.77000000", "665.25580000", 1745390399999, "1194345.59195400", 2644, "215.92200000", "387547.49309500", "0"], [1745390400000, "1794.78000000", "1795.92000000", "1794.59000000", "1795.45000000", "291.99840000", 1745390459999, "524189.05689400", 1333, "175.02410000", "314188.15337700", "0"], [1745390460000, "1795.44000000", "1795.70000000", "1793.81000000", "1795.45000000", "2119.84840000", 1745390519999, "3803461.17489100", 1924, "1539.03840000", "2761162.31448400", "0"], [1745390520000, "1795.45000000", "1795.45000000", "1792.80000000", "1792.85000000", "241.79440000", 1745390579999, "433778.74190600", 1477, "94.02010000", "168638.80743800", "0"], [1745390580000, "1792.86000000", "1795.00000000", "1791.46000000", "1793.87000000", "1639.14860000", 1745390639999, "2938687.57781000", 2959, "839.32420000", "1504514.76821200", "0"], [1745390640000, "1793.88000000", "1793.88000000", "1792.94000000", "1793.41000000", "105.50640000", 1745390699999, "189211.93352000", 992, "63.50730000", "113890.95193500", "0"], [1745390700000, "1793.41000000", "1793.41000000", "1791.27000000", "1791.53000000", "802.09090000", 1745390759999, "1437262.01711200", 1547, "99.04090000", "177513.84088800", "0"], [1745390760000, "1791.53000000", "1793.12000000", "1790.69000000", "1792.00000000", "1041.64740000", 1745390819999, "1866494.41151800", 2346, "386.79610000", "693079.57675100", "0"], [1745390820000, "1792.00000000", "1792.79000000", "1791.89000000", "1792.44000000", "346.19800000", 1745390879999, "620462.98879800", 1166, "263.33190000", "471945.58577800", "0"], [1745390880000, "1792.44000000", "1794.05000000", "1792.44000000", "1793.59000000", "370.04400000", 1745390939999, "663559.28493800", 1289, "271.43430000", "486720.00100100", "0"], [1745390940000, "1793.58000000", "1794.40000000", "1793.20000000", "1794.15000000", "227.41960000", 1745390999999, "407925.81943600", 1069, "84.61920000", "151776.67992400", "0"], [1745391000000, "1794.16000000", "1794.69000000", "1793.21000000", "1793.22000000", "798.91040000", 1745391059999, "1433257.21815400", 1771, "627.09420000", "1125014.15606100", "0"], [1745391060000, "1793.21000000", "1793.21000000", "1786.56000000", "1788.69000000", "2011.27200000", 1745391119999, "3597872.24231100", 6314, "1159.16050000", "2073223.74004800", "0"], [1745391120000, "1788.69000000", "1789.09000000", "1786.85000000", "1787.77000000", "1031.88730000", 1745391179999, "1844974.18383500", 2972, "364.05040000", "650905.56703200", "0"], [1745391180000, "1787.76000000", "1788.47000000", "1786.20000000", "1788.15000000", "896.52350000", 1745391239999, "1602274.70302500", 2532, "506.44200000", "905072.25387800", "0"], [1745391240000, "1788.15000000", "1788.36000000", "1786.18000000", "1787.01000000", "670.74510000", 1745391299999, "1198599.41355300", 2113, "190.57230000", "340524.85478200", "0"], [1745391300000, "1787.01000000", "1790.23000000", "1786.89000000", "1788.90000000", "844.72140000", 1745391359999, "1510796.63336000", 2155, "688.31010000", "1231010.80715500", "0"], [1745391360000, "1788.90000000", "1791.00000000", "1788.90000000", "1790.31000000", "334.16290000", 1745391419999, "598206.62124400", 2354, "183.20300000", "327953.04797800", "0"], [1745391420000, "1790.30000000", "1791.29000000", "1788.48000000", "1790.81000000", "1023.49640000", 1745391479999, "1832422.02520300", 2249, "737.76090000", "1320924.40888300", "0"], [1745391480000, "1790.81000000", "1791.37000000", "1789.50000000", "1790.44000000", "1147.75750000", 1745391539999, "2055045.76016500", 2590, "794.45580000", "1422390.61076600", "0"], [1745391540000, "1790.44000000", "1790.44000000", "1788.83000000", "1788.84000000", "846.27330000", 1745391599999, "1514711.82089900", 1982, "289.15480000", "517491.77269000", "0"], [1745391600000, "1788.84000000", "1789.73000000", "1787.34000000", "1787.92000000", "480.98990000", 1745391659999, "860338.43404000", 3576, "314.38730000", "562359.36652400", "0"], [1745391660000, "1787.92000000", "1789.59000000", "1786.52000000", "1788.96000000", "609.75640000", 1745391719999, "1090125.97880300", 2509, "313.06260000", "559703.69923600", "0"], [1745391720000, "1788.97000000", "1792.75000000", "1788.96000000", "1792.24000000", "473.77190000", 1745391779999, "848609.10713800", 2292, "296.79280000", "531508.01718200", "0"], [1745391780000, "1792.24000000", "1793.30000000", "1790.70000000", "1791.01000000", "377.18370000", 1745391839999, "675982.62059500", 2237, "157.01280000", "281372.81550600", "0"], [1745391840000, "1791.01000000", "1791.01000000", "1789.20000000", "1790.01000000", "463.09710000", 1745391899999, "828914.41834300", 1644, "313.48750000", "561101.41916800", "0"], [1745391900000, "1790.02000000", "1790.28000000", "1787.20000000", "1787.21000000", "1060.39760000", 1745391959999, "1896537.61118800", 2223, "201.44240000", "360395.23696400", "0"], [1745391960000, "1787.20000000", "1788.00000000", "1784.30000000", "1784.51000000", "575.27610000", 1745392019999, "1027572.22689500", 2540, "167.66770000", "299548.65430400", "0"], [1745392020000, "1784.50000000", "1785.09000000", "1783.41000000", "1783.94000000", "1726.89300000", 1745392079999, "3081042.76134700", 3218, "816.99750000", "1457667.58620200", "0"], [1745392080000, "1783.94000000", "1784.60000000", "1780.40000000", "1780.53000000", "1218.78650000", 1745392139999, "2172514.38770700", 3790, "410.64740000", "731955.35937000", "0"], [1745392140000, "1780.53000000", "1781.52000000", "1778.60000000", "1780.51000000", "3775.53360000", 1745392199999, "6721341.67517100", 6668, "2217.36380000", "3947495.78546700", "0"], [1745392200000, "1780.50000000", "1781.89000000", "1777.14000000", "1778.18000000", "4821.69220000", 1745392259999, "8582566.48853100", 5268, "4044.23770000", "7199409.06304700", "0"], [1745392260000, "1778.19000000", "1779.93000000", "1775.56000000", "1775.99000000", "1868.49330000", 1745392319999, "3321213.20660600", 6296, "732.08970000", "1301136.75833300", "0"], [1745392320000, "1775.99000000", "1779.62000000", "1775.99000000", "1779.62000000", "580.14430000", 1745392379999, "1031830.77001600", 2845, "315.66140000", "561404.35838100", "0"], [1745392380000, "1779.61000000", "1780.00000000", "1775.01000000", "1777.14000000", "1261.09890000", 1745392439999, "2241241.82366800", 3666, "516.62930000", "918133.73637100", "0"], [1745392440000, "1777.14000000", "1777.80000000", "1775.81000000", "1776.38000000", "568.98670000", 1745392499999, "1011007.17344900", 2258, "294.24400000", "522820.26338900", "0"], [1745392500000, "1776.38000000", "1778.13000000", "1774.91000000", "1774.92000000", "616.68250000", 1745392559999, "1095540.76631800", 2228, "177.37220000", "315175.62824300", "0"], [1745392560000, "1774.91000000", "1776.20000000", "1773.93000000", "1775.59000000", "870.97020000", 1745392619999, "1545856.51811800", 2614, "348.42800000", "618403.45422800", "0"], [1745392620000, "1775.60000000", "1777.27000000", "1775.01000000", "1776.27000000", "1238.69220000", 1745392679999, "2200140.96945700", 2781, "791.57150000", "1405983.48158600", "0"], [1745392680000, "1776.28000000", "1776.80000000", "1775.06000000", "1775.20000000", "334.53120000", 1745392739999, "594146.46609200", 1959, "138.59670000", "246141.35981600", "0"], [1745392740000, "1775.20000000", "1778.80000000", "1775.06000000", "1778.66000000", "878.63030000", 1745392799999, "1561270.21091200", 2786, "679.72510000", "1207844.24537100", "0"], [1745392800000, "1778.66000000", "1781.40000000", "1778.66000000", "1781.39000000", "976.26000000", 1745392859999, "1737819.82198800", 3191, "725.66640000", "1291686.17373400", "0"], [1745392860000, "1781.40000000", "1781.40000000", "1777.41000000", "1777.76000000", "1022.71500000", 1745392919999, "1820697.54363100", 2519, "336.09090000", "598272.62742700", "0"], [1745392920000, "1777.77000000", "1778.51000000", "1776.70000000", "1777.70000000", "615.33630000", 1745392979999, "1093933.76569500", 1969, "138.82880000", "246760.63170200", "0"], [1745392980000, "1777.69000000", "1780.88000000", "1777.69000000", "1780.30000000", "961.09610000", 1745393039999, "1710841.22641500", 2311, "739.35260000", "1316189.21037200", "0"], [1745393040000, "1780.30000000", "1780.34000000", "1779.20000000", "1779.85000000", "282.65970000", 1745393099999, "503023.03515000", 1520, "174.76730000", "311003.04219800", "0"], [1745393100000, "1779.85000000", "1779.86000000", "1778.70000000", "1779.47000000", "273.36380000", 1745393159999, "486390.24686700", 1314, "66.63140000", "118541.16803300", "0"], [1745393160000, "1779.47000000", "1779.47000000", "1778.29000000", "1779.11000000", "265.08120000", 1745393219999, "471537.96957000", 879, "57.47910000", "102242.23878700", "0"], [1745393220000, "1779.11000000", "1779.80000000", "1778.48000000", "1779.66000000", "233.31840000", 1745393279999, "415095.65974400", 1054, "164.92510000", "293399.67371700", "0"], [1745393280000, "1779.65000000", "1781.22000000", "1779.63000000", "1781.21000000", "285.92210000", 1745393339999, "509064.18716600", 1099, "164.79770000", "293396.67855600", "0"], [1745393340000, "1781.21000000", "1783.10000000", "1781.13000000", "1782.00000000", "629.14820000", 1745393399999, "1121273.40799300", 2366, "111.50410000", "198714.36251500", "0"], [1745393400000, "1782.00000000", "1783.25000000", "1780.53000000", "1780.99000000", "437.75700000", 1745393459999, "779859.27057900", 2019, "179.00220000", "318878.14478900", "0"], [1745393460000, "1780.99000000", "1783.80000000", "1780.53000000", "1782.91000000", "334.79230000", 1745393519999, "596710.04293500", 1799, "193.54200000", "344928.12242000", "0"], [1745393520000, "1782.91000000", "1784.82000000", "1782.49000000", "1782.71000000", "298.69060000", 1745393579999, "532750.28297400", 1836, "176.49210000", "314802.17515300", "0"], [1745393580000, "1782.72000000", "1784.70000000", "1782.71000000", "1784.63000000", "336.40700000", 1745393639999, "600090.06479700", 1706, "222.07730000", "396119.51691900", "0"], [1745393640000, "1784.63000000", "1786.66000000", "1784.20000000", "1785.40000000", "596.61400000", 1745393699999, "1065182.91532100", 2205, "325.94200000", "581925.58463300", "0"], [1745393700000, "1785.40000000", "1785.60000000", "1784.00000000", "1784.79000000", "1080.08290000", 1745393759999, "1927779.32897000", 1821, "223.15000000", "398248.41235400", "0"], [1745393760000, "1784.78000000", "1784.82000000", "1783.42000000", "1784.50000000", "221.89130000", 1745393819999, "395886.53377400", 1571, "134.78660000", "240450.80665500", "0"], [1745393820000, "1784.50000000", "1787.20000000", "1783.80000000", "1784.43000000", "561.25150000", 1745393879999, "1002153.31738200", 2548, "265.12300000", "473269.92180900", "0"], [1745393880000, "1784.43000000", "1785.70000000", "1783.40000000", "1784.71000000", "184.20100000", 1745393939999, "328753.43653800", 1578, "64.57470000", "115259.38687800", "0"], [1745393940000, "1784.70000000", "1784.70000000", "1782.00000000", "1783.00000000", "167.93550000", 1745393999999, "299462.73968600", 1194, "52.56000000", "93718.67867400", "0"], [1745394000000, "1783.01000000", "1783.58000000", "1781.34000000", "1783.29000000", "408.76620000", 1745394059999, "728551.83192800", 1664, "272.99680000", "486621.79188800", "0"], [1745394060000, "1783.22000000", "1783.82000000", "1782.70000000", "1782.81000000", "179.55840000", 1745394119999, "320217.09730800", 860, "114.01870000", "203332.18099100", "0"], [1745394120000, "1782.82000000", "1782.85000000", "1781.88000000", "1782.01000000", "271.63560000", 1745394179999, "484156.44733000", 1223, "77.54890000", "138211.18147500", "0"], [1745394180000, "1782.00000000", "1783.79000000", "1782.00000000", "1783.54000000", "198.01900000", 1745394239999, "353092.50565300", 788, "151.61960000", "270340.73296300", "0"], [1745394240000, "1783.54000000", "1783.60000000", "1781.80000000", "1781.80000000", "164.09620000", 1745394299999, "292508.79501300", 1365, "44.88160000", "80002.99780900", "0"], [1745394300000, "1781.81000000", "1783.11000000", "1781.80000000", "1783.10000000", "200.79200000", 1745394359999, "357866.39409500", 804, "76.09840000", "135650.75923300", "0"], [1745394360000, "1783.11000000", "1784.92000000", "1782.10000000", "1784.80000000", "246.36010000", 1745394419999, "439303.24654800", 1251, "146.85970000", "261871.75621200", "0"], [1745394420000, "1784.77000000", "1785.56000000", "1784.69000000", "1784.97000000", "352.11410000", 1745394479999, "628507.00253400", 940, "179.13610000", "319752.77912000", "0"], [1745394480000, "1784.98000000", "1784.98000000", "1783.20000000", "1783.21000000", "455.66220000", 1745394539999, "812939.48480700", 1115, "153.44840000", "273784.39898100", "0"], [1745394540000, "1783.21000000", "1785.66000000", "1783.21000000", "1785.22000000", "192.62020000", 1745394599999, "343760.81846500", 966, "153.92740000", "274703.98177000", "0"], [1745394600000, "1785.22000000", "1785.70000000", "1784.06000000", "1784.21000000", "815.05360000", 1745394659999, "1454971.48108500", 989, "189.52490000", "338314.08864700", "0"], [1745394660000, "1784.21000000", "1785.42000000", "1784.20000000", "1784.21000000", "286.72160000", 1745394719999, "511800.76287100", 899, "152.55390000", "272296.36378500", "0"], [1745394720000, "1784.21000000", "1786.68000000", "1784.21000000", "1786.67000000", "183.39070000", 1745394779999, "327410.70743100", 832, "146.31950000", "261232.56090400", "0"], [1745394780000, "1786.67000000", "1787.50000000", "1786.24000000", "1787.05000000", "318.05210000", 1745394839999, "568335.13205000", 1062, "142.06210000", "253850.28460700", "0"], [1745394840000, "1787.04000000", "1789.00000000", "1786.82000000", "1787.81000000", "489.88220000", 1745394899999, "875805.11846100", 1770, "300.65750000", "537473.66778000", "0"], [1745394900000, "1787.80000000", "1788.57000000", "1786.70000000", "1788.57000000", "783.79840000", 1745394959999, "1401118.82512500", 1081, "588.43730000", "1051919.13521900", "0"], [1745394960000, "1788.59000000", "1788.70000000", "1787.90000000", "1788.22000000", "205.54950000", 1745395019999, "367611.10459200", 621, "62.24300000", "111296.76764400", "0"], [1745395020000, "1788.23000000", "1789.20000000", "1787.44000000", "1789.19000000", "294.47490000", 1745395079999, "526552.94232400", 1143, "216.36540000", "386902.03666700", "0"], [1745395080000, "1789.20000000", "1794.30000000", "1788.08000000", "1793.20000000", "2073.29240000", 1745395139999, "3713864.89917900", 4412, "1434.18320000", "2568534.42851700", "0"], [1745395140000, "1793.19000000", "1795.50000000", "1791.78000000", "1792.11000000", "1563.47190000", 1745395199999, "2804738.56791700", 2116, "1216.96090000", "2183495.60377800", "0"], [1745395200000, "1792.10000000", "1792.11000000", "1788.94000000", "1790.11000000", "539.29980000", 1745395259999, "965663.98395400", 2295, "218.13660000", "390546.94377200", "0"], [1745395260000, "1790.11000000", "1790.13000000", "1787.01000000", "1787.60000000", "771.66350000", 1745395319999, "1380231.08925200", 1947, "579.34860000", "1036374.32829100", "0"], [1745395320000, "1787.60000000", "1788.86000000", "1786.41000000", "1788.86000000", "350.04970000", 1745395379999, "625729.96363000", 1335, "211.03130000", "377174.98214800", "0"], [1745395380000, "1788.85000000", "1789.07000000", "1786.38000000", "1787.93000000", "492.70680000", 1745395439999, "880826.96353800", 1883, "301.87890000", "539640.85986600", "0"], [1745395440000, "1787.93000000", "1788.80000000", "1787.93000000", "1788.15000000", "113.67430000", 1745395499999, "203310.13863900", 771, "59.80550000", "106961.24478100", "0"], [1745395500000, "1788.14000000", "1788.70000000", "1786.54000000", "1786.82000000", "255.42250000", 1745395559999, "456515.77111200", 1221, "84.02610000", "150177.08187500", "0"], [1745395560000, "1786.81000000", "1788.07000000", "1786.41000000", "1788.00000000", "436.41610000", 1745395619999, "779903.28004400", 1594, "262.59610000", "469287.34491000", "0"], [1745395620000, "1788.00000000", "1788.27000000", "1785.93000000", "1786.91000000", "323.38960000", 1745395679999, "577849.96287600", 1332, "139.49730000", "249246.02582400", "0"], [1745395680000, "1786.90000000", "1789.10000000", "1786.90000000", "1788.40000000", "319.95370000", 1745395739999, "572056.16159400", 1404, "249.32980000", "445770.05039800", "0"], [1745395740000, "1788.39000000", "1789.20000000", "1787.31000000", "1789.19000000", "498.89000000", 1745395799999, "892123.08864600", 1600, "254.94030000", "455850.40980100", "0"], [1745395800000, "1789.19000000", "1791.64000000", "1789.19000000", "1791.41000000", "772.83310000", 1745395859999, "1383945.14048400", 1916, "570.78440000", "1022090.92153800", "0"], [1745395860000, "1791.41000000", "1791.75000000", "1790.01000000", "1790.84000000", "310.90760000", 1745395919999, "556805.01293500", 1909, "135.66590000", "242963.85325200", "0"], [1745395920000, "1790.84000000", "1792.50000000", "1790.67000000", "1792.20000000", "681.37430000", 1745395979999, "1220759.02992600", 1383, "398.51720000", "713943.41341500", "0"], [1745395980000, "1792.22000000", "1796.68000000", "1792.22000000", "1795.09000000", "1093.43780000", 1745396039999, "1962713.37302700", 2819, "781.60300000", "1402842.41916400", "0"], [1745396040000, "1795.09000000", "1798.87000000", "1794.80000000", "1797.72000000", "1331.48960000", 1745396099999, "2392865.76915200", 3959, "671.29250000", "1206155.61319500", "0"], [1745396100000, "1797.72000000", "1797.73000000", "1794.77000000", "1795.80000000", "6425.71010000", 1745396159999, "11546325.61255900", 4667, "1065.41690000", "1913612.95958800", "0"], [1745396160000, "1795.80000000", "1796.16000000", "1793.39000000", "1793.81000000", "629.34520000", 1745396219999, "1129646.31475700", 2132, "280.90080000", "504243.48177200", "0"], [1745396220000, "1793.81000000", "1795.99000000", "1793.81000000", "1795.86000000", "540.75810000", 1745396279999, "970627.41944000", 2337, "354.46580000", "636188.44310900", "0"], [1745396280000, "1795.87000000", "1797.00000000", "1795.87000000", "1796.28000000", "468.22690000", 1745396339999, "841135.78635800", 2106, "277.90070000", "499202.15702700", "0"], [1745396340000, "1796.29000000", "1797.59000000", "1796.29000000", "1797.32000000", "659.48020000", 1745396399999, "1185080.90684600", 1816, "398.95890000", "716894.96724800", "0"], [1745396400000, "1797.31000000", "1797.32000000", "1795.10000000", "1795.21000000", "377.36180000", 1745396459999, "677774.76396600", 1720, "212.51090000", "381666.27732000", "0"], [1745396460000, "1795.21000000", "1796.66000000", "1795.20000000", "1795.44000000", "513.32460000", 1745396519999, "921820.45098800", 1995, "402.65370000", "723066.46989200", "0"], [1745396520000, "1795.47000000", "1798.61000000", "1795.47000000", "1798.20000000", "397.66460000", 1745396579999, "714591.34945400", 1944, "353.26330000", "634797.65333900", "0"], [1745396580000, "1798.21000000", "1801.47000000", "1798.09000000", "1798.65000000", "1282.49890000", 1745396639999, "2308596.41290200", 5125, "672.87990000", "1211135.90602400", "0"], [1745396640000, "1798.61000000", "1799.83000000", "1796.00000000", "1796.49000000", "759.22900000", 1745396699999, "1364872.17241800", 2929, "217.67530000", "391356.36937200", "0"], [1745396700000, "1796.50000000", "1797.09000000", "1793.30000000", "1793.41000000", "288.11200000", 1745396759999, "517124.59557700", 1786, "91.92360000", "164922.85411000", "0"], [1745396760000, "1793.41000000", "1793.49000000", "1791.07000000", "1791.60000000", "1141.10840000", 1745396819999, "2045230.21786600", 2930, "709.92380000", "1272325.91543800", "0"], [1745396820000, "1791.60000000", "1792.61000000", "1791.23000000", "1792.31000000", "222.46600000", 1745396879999, "398673.84897300", 1720, "74.92480000", "134263.84165700", "0"], [1745396880000, "1792.31000000", "1794.80000000", "1792.11000000", "1794.79000000", "370.50950000", 1745396939999, "664318.24549000", 1431, "283.13900000", "507700.24635200", "0"], [1745396940000, "1794.80000000", "1794.82000000", "1793.20000000", "1793.21000000", "247.92510000", 1745396999999, "444809.60440400", 969, "114.76480000", "205891.11133600", "0"], [1745397000000, "1793.21000000", "1794.23000000", "1792.62000000", "1792.74000000", "324.65700000", 1745397059999, "582173.02786800", 1331, "139.35680000", "249878.35423500", "0"], [1745397060000, "1792.74000000", "1793.49000000", "1791.77000000", "1791.98000000", "254.80480000", 1745397119999, "456721.49278700", 1329, "138.61980000", "248464.62815100", "0"], [1745397120000, "1791.98000000", "1791.98000000", "1789.83000000", "1790.48000000", "692.28190000", 1745397179999, "1239652.79474800", 2641, "267.76740000", "479485.54073000", "0"], [1745397180000, "1790.48000000", "1790.48000000", "1788.66000000", "1790.39000000", "586.53700000", 1745397239999, "1049638.90451600", 2349, "286.20350000", "512153.03730000", "0"], [1745397240000, "1790.40000000", "1791.16000000", "1790.31000000", "1790.93000000", "345.87050000", 1745397299999, "619455.51089000", 1309, "295.21690000", "528742.68289500", "0"], [1745397300000, "1790.93000000", "1791.15000000", "1790.20000000", "1790.74000000", "768.23500000", 1745397359999, "1375692.89583300", 1154, "629.39230000", "1127075.17251700", "0"], [1745397360000, "1790.74000000", "1790.96000000", "1790.10000000", "1790.71000000", "343.87640000", 1745397419999, "615718.23734100", 1091, "185.61390000", "332329.34279000", "0"], [1745397420000, "1790.70000000", "1792.46000000", "1790.70000000", "1792.46000000", "4541.94690000", 1745397479999, "8135525.19135500", 1822, "4383.50070000", "7851605.25678700", "0"], [1745397480000, "1792.46000000", "1793.83000000", "1791.92000000", "1791.92000000", "366.84600000", 1745397539999, "657742.04141900", 1884, "94.26360000", "169000.72343500", "0"], [1745397540000, "1791.91000000", "1792.32000000", "1790.16000000", "1790.96000000", "580.02960000", 1745397599999, "1039048.19685300", 2706, "180.65590000", "323571.17165600", "0"], [1745397600000, "1790.96000000", "1792.55000000", "1790.95000000", "1792.22000000", "232.22960000", 1745397659999, "416128.73252400", 1737, "104.21610000", "186706.03063100", "0"], [1745397660000, "1792.23000000", "1792.80000000", "1790.90000000", "1792.61000000", "484.31080000", 1745397719999, "867888.06176000", 2123, "271.62670000", "486732.67499100", "0"], [1745397720000, "1792.60000000", "1793.26000000", "1790.61000000", "1791.20000000", "449.20880000", 1745397779999, "804926.36955100", 2397, "124.34230000", "222824.30034200", "0"], [1745397780000, "1791.20000000", "1793.63000000", "1790.99000000", "1793.63000000", "259.64850000", 1745397839999, "465332.90848800", 1876, "109.96950000", "197077.23518500", "0"], [1745397840000, "1793.63000000", "1794.40000000", "1793.34000000", "1794.40000000", "645.13820000", 1745397899999, "1157327.69045000", 1413, "280.08200000", "502429.73285700", "0"], [1745397900000, "1794.39000000", "1797.29000000", "1794.39000000", "1796.99000000", "921.81370000", 1745397959999, "1655776.17036500", 2829, "335.89350000", "603256.70741800", "0"], [1745397960000, "1796.99000000", "1797.09000000", "1794.51000000", "1794.79000000", "477.06940000", 1745398019999, "856653.74571800", 1817, "271.37000000", "487349.49064400", "0"], [1745398020000, "1794.79000000", "1795.10000000", "1794.15000000", "1795.09000000", "209.89720000", 1745398079999, "376728.06477900", 1341, "140.18450000", "251607.77715000", "0"], [1745398080000, "1795.09000000", "1796.53000000", "1794.41000000", "1794.41000000", "426.89800000", 1745398139999, "766485.21030200", 2603, "233.51660000", "419248.40613900", "0"], [1745398140000, "1794.41000000", "1796.54000000", "1794.30000000", "1795.99000000", "418.60900000", 1745398199999, "751637.74436500", 2068, "339.17680000", "608990.83551800", "0"], [1745398200000, "1795.98000000", "1796.09000000", "1794.92000000", "1795.60000000", "177.12650000", 1745398259999, "318046.75685900", 1554, "40.57520000", "72859.51605200", "0"], [1745398260000, "1795.60000000", "1795.70000000", "1792.40000000", "1792.41000000", "579.28910000", 1745398319999, "1039156.69269500", 2096, "85.21840000", "152886.90683400", "0"], [1745398320000, "1792.41000000", "1792.88000000", "1791.21000000", "1791.77000000", "294.66110000", 1745398379999, "528059.99087800", 1804, "95.63970000", "171381.46357600", "0"], [1745398380000, "1791.77000000", "1791.93000000", "1790.76000000", "1790.76000000", "443.10670000", 1745398439999, "793813.41233800", 1859, "169.03860000", "302820.80779800", "0"], [1745398440000, "1790.76000000", "1791.77000000", "1790.76000000", "1791.37000000", "302.52940000", 1745398499999, "541879.40563400", 1532, "176.96150000", "316941.98166700", "0"], [1745398500000, "1791.38000000", "1791.83000000", "1790.63000000", "1790.74000000", "179.95600000", 1745398559999, "322354.08561300", 1831, "101.32270000", "181502.84445800", "0"], [1745398560000, "1790.75000000", "1791.03000000", "1790.45000000", "1790.64000000", "224.42910000", 1745398619999, "401905.28606400", 1090, "62.76710000", "112406.59293700", "0"], [1745398620000, "1790.65000000", "1791.00000000", "1789.07000000", "1790.00000000", "577.38180000", 1745398679999, "1033638.57469300", 2251, "142.84630000", "255716.91931300", "0"], [1745398680000, "1790.01000000", "1792.19000000", "1789.10000000", "1792.06000000", "344.62290000", 1745398739999, "617076.49389300", 2008, "170.86410000", "305985.99487300", "0"], [1745398740000, "1792.07000000", "1792.17000000", "1791.27000000", "1791.32000000", "187.33530000", 1745398799999, "335677.52923700", 1493, "87.36780000", "156553.96703000", "0"], [1745398800000, "1791.33000000", "1792.50000000", "1791.33000000", "1791.72000000", "258.15460000", 1745398859999, "462575.49968800", 1834, "104.97860000", "188101.17155100", "0"], [1745398860000, "1791.72000000", "1792.67000000", "1791.51000000", "1792.27000000", "166.46320000", 1745398919999, "298313.27608400", 1484, "119.81710000", "214716.05802800", "0"], [1745398920000, "1792.27000000", "1794.69000000", "1792.27000000", "1792.59000000", "325.61240000", 1745398979999, "584027.12669800", 2235, "96.36980000", "172822.50335400", "0"], [1745398980000, "1792.60000000", "1795.85000000", "1792.60000000", "1795.84000000", "1125.93120000", 1745399039999, "2020913.03631900", 2476, "959.27960000", "1721806.93282700", "0"], [1745399040000, "1795.85000000", "1796.72000000", "1795.35000000", "1795.85000000", "326.56210000", 1745399099999, "586537.66326700", 1734, "194.38530000", "349142.86267200", "0"], [1745399100000, "1795.85000000", "1796.30000000", "1794.85000000", "1794.86000000", "139.30730000", 1745399159999, "250112.70286100", 1288, "88.92660000", "159661.48204000", "0"], [1745399160000, "1794.85000000", "1797.01000000", "1794.51000000", "1795.71000000", "3260.85890000", 1745399219999, "5857048.34152200", 2564, "948.46750000", "1703312.42230100", "0"], [1745399220000, "1795.71000000", "1795.98000000", "1795.03000000", "1795.03000000", "140.92680000", 1745399279999, "253050.91798800", 1347, "71.87160000", "129057.40371900", "0"], [1745399280000, "1795.02000000", "1797.38000000", "1794.90000000", "1796.72000000", "295.90960000", 1745399339999, "531604.46080000", 1669, "236.65770000", "425181.42437100", "0"], [1745399340000, "1796.73000000", "1798.28000000", "1796.29000000", "1796.47000000", "678.79410000", 1745399399999, "1220013.71167500", 1681, "585.12350000", "1051709.86982700", "0"], [1745399400000, "1796.46000000", "1797.22000000", "1796.46000000", "1796.98000000", "168.86480000", 1745399459999, "303437.69920200", 1109, "130.45870000", "234421.78516100", "0"], [1745399460000, "1796.99000000", "1797.40000000", "1796.41000000", "1797.02000000", "331.64990000", 1745399519999, "595974.07999300", 1825, "170.77990000", "306893.71995300", "0"], [1745399520000, "1797.02000000", "1801.78000000", "1796.90000000", "1801.17000000", "2021.27630000", 1745399579999, "3637419.72535300", 3896, "1638.02260000", "2947509.35999900", "0"], [1745399580000, "1801.16000000", "1801.42000000", "1799.20000000", "1800.99000000", "894.12440000", 1745399639999, "1609635.12241100", 3808, "621.55990000", "1118926.89388300", "0"], [1745399640000, "1801.00000000", "1801.03000000", "1798.87000000", "1799.51000000", "487.71200000", 1745399699999, "877690.94341000", 2046, "343.68490000", "618514.92534600", "0"], [1745399700000, "1799.50000000", "1800.45000000", "1798.81000000", "1798.82000000", "720.35820000", 1745399759999, "1296499.88792500", 2270, "286.39920000", "515424.07568100", "0"], [1745399760000, "1798.82000000", "1798.97000000", "1797.20000000", "1797.31000000", "435.12030000", 1745399819999, "782382.70767000", 2539, "291.15780000", "523512.10917400", "0"], [1745399820000, "1797.32000000", "1798.29000000", "1797.30000000", "1798.00000000", "192.97350000", 1745399879999, "346953.87459700", 1196, "168.34880000", "302679.78706100", "0"], [1745399880000, "1798.00000000", "1798.28000000", "1794.86000000", "1794.86000000", "867.14980000", 1745399939999, "1557780.18809500", 2752, "255.24310000", "458607.62243200", "0"], [1745399940000, "1794.86000000", "1795.80000000", "1794.22000000", "1795.80000000", "404.27470000", 1745399999999, "725649.96229900", 1618, "131.32890000", "235746.84494500", "0"], [1745400000000, "1795.80000000", "1795.91000000", "1795.21000000", "1795.77000000", "131.94190000", 1745400059999, "236918.11164800", 1413, "65.73670000", "118040.02348100", "0"], [1745400060000, "1795.77000000", "1795.89000000", "1795.24000000", "1795.68000000", "130.10620000", 1745400119999, "233615.33549400", 1153, "99.93760000", "179442.46705200", "0"], [1745400120000, "1795.69000000", "1796.40000000", "1795.30000000", "1796.40000000", "633.97640000", 1745400179999, "1138329.00722000", 928, "518.09910000", "930268.39093500", "0"], [1745400180000, "1796.39000000", "1796.65000000", "1795.85000000", "1796.09000000", "188.68300000", 1745400239999, "338906.26073200", 812, "145.99440000", "262231.81757500", "0"], [1745400240000, "1796.09000000", "1796.18000000", "1795.11000000", "1795.31000000", "297.30460000", 1745400299999, "533834.84402900", 1018, "131.40420000", "235960.07585100", "0"], [1745400300000, "1795.30000000", "1796.00000000", "1795.25000000", "1795.40000000", "150.30850000", 1745400359999, "269891.20011600", 1076, "79.10450000", "142029.98274300", "0"], [1745400360000, "1795.40000000", "1795.51000000", "1794.75000000", "1794.75000000", "128.37080000", 1745400419999, "230434.62996300", 927, "36.60560000", "65710.46314300", "0"], [1745400420000, "1794.75000000", "1794.89000000", "1793.77000000", "1794.21000000", "152.67000000", 1745400479999, "273935.40369900", 1357, "37.09250000", "66560.73348300", "0"], [1745400480000, "1794.21000000", "1794.21000000", "1793.41000000", "1793.66000000", "305.56940000", 1745400539999, "548152.75545000", 1362, "69.79100000", "125184.78346200", "0"], [1745400540000, "1793.66000000", "1793.98000000", "1793.28000000", "1793.35000000", "357.42840000", 1745400599999, "641090.12719700", 1263, "159.40550000", "285909.74897600", "0"], [1745400600000, "1793.35000000", "1793.96000000", "1793.29000000", "1793.51000000", "442.58400000", 1745400659999, "793857.66415400", 1341, "144.46110000", "259085.04432300", "0"], [1745400660000, "1793.51000000", "1795.15000000", "1793.38000000", "1794.93000000", "175.76260000", 1745400719999, "315458.23526400", 1149, "103.00840000", "184874.74691400", "0"], [1745400720000, "1794.93000000", "1795.07000000", "1794.38000000", "1794.86000000", "104.22510000", 1745400779999, "187039.07339300", 919, "69.61270000", "124924.06496000", "0"], [1745400780000, "1794.87000000", "1795.60000000", "1793.91000000", "1793.92000000", "94.25820000", 1745400839999, "169170.98705900", 1047, "22.02950000", "39541.62869600", "0"], [1745400840000, "1793.92000000", "1794.30000000", "1793.78000000", "1794.30000000", "102.51260000", 1745400899999, "183919.03989000", 817, "43.48100000", "78008.37536500", "0"], [1745400900000, "1794.30000000", "1794.50000000", "1793.77000000", "1794.46000000", "142.03030000", 1745400959999, "254820.88194600", 855, "36.14890000", "64853.05671000", "0"], [1745400960000, "1794.47000000", "1794.86000000", "1793.85000000", "1793.89000000", "79.69880000", 1745401019999, "143010.48297800", 1123, "36.53960000", "65568.43539200", "0"], [1745401020000, "1793.90000000", "1794.52000000", "1793.76000000", "1794.40000000", "140.18950000", 1745401079999, "251516.21149900", 1021, "75.92570000", "136225.48909600", "0"], [1745401080000, "1794.40000000", "1794.50000000", "1791.94000000", "1792.53000000", "490.10110000", 1745401139999, "878620.44632400", 2054, "182.80840000", "327654.36961100", "0"], [1745401140000, "1792.54000000", "1793.86000000", "1791.47000000", "1792.49000000", "987.51790000", 1745401199999, "1770239.29039300", 2595, "244.94750000", "439028.72756400", "0"], [1745401200000, "1792.49000000", "1793.80000000", "1792.15000000", "1793.40000000", "209.78240000", 1745401259999, "376115.01138300", 1349, "128.99350000", "231264.68370900", "0"], [1745401260000, "1793.40000000", "1794.20000000", "1792.88000000", "1793.65000000", "290.58170000", 1745401319999, "521171.88805800", 2056, "121.58880000", "218052.57646500", "0"], [1745401320000, "1793.67000000", "1795.17000000", "1793.66000000", "1794.60000000", "360.23060000", 1745401379999, "646529.10057200", 1436, "131.34500000", "235708.93500700", "0"], [1745401380000, "1794.60000000", "1794.60000000", "1793.22000000", "1793.22000000", "31.81380000", 1745401439999, "57064.55958900", 511, "11.96440000", "21459.22617000", "0"], [1745401440000, "1793.23000000", "1793.45000000", "1793.13000000", "1793.24000000", "180.19390000", 1745401499999, "323142.72181700", 644, "139.32000000", "249842.03351300", "0"], [1745401500000, "1793.24000000", "1794.09000000", "1793.13000000", "1794.04000000", "175.71110000", 1745401559999, "315129.53639100", 768, "107.79940000", "193316.21991700", "0"], [1745401560000, "1794.04000000", "1795.00000000", "1793.70000000", "1794.65000000", "285.77070000", 1745401619999, "512733.31552800", 1385, "128.85250000", "231170.78716600", "0"], [1745401620000, "1794.65000000", "1795.61000000", "1794.45000000", "1794.90000000", "167.21600000", 1745401679999, "300152.20399600", 1412, "82.15470000", "147470.85046300", "0"], [1745401680000, "1794.89000000", "1795.60000000", "1794.67000000", "1795.60000000", "364.04950000", 1745401739999, "653478.01841700", 1163, "226.60410000", "406762.25206600", "0"], [1745401740000, "1795.60000000", "1796.00000000", "1795.03000000", "1795.05000000", "175.18730000", 1745401799999, "314576.91722100", 914, "93.59130000", "168065.89095000", "0"], [1745401800000, "1795.06000000", "1795.60000000", "1794.72000000", "1795.39000000", "250.24670000", 1745401859999, "449219.09315600", 1301, "143.77120000", "258067.05869900", "0"], [1745401860000, "1795.39000000", "1795.39000000", "1794.00000000", "1794.00000000", "223.56060000", 1745401919999, "401220.19863400", 1015, "71.91500000", "129052.25990400", "0"], [1745401920000, "1794.01000000", "1794.77000000", "1793.60000000", "1794.42000000", "333.64990000", 1745401979999, "598647.07252000", 1165, "148.42380000", "266285.06202500", "0"], [1745401980000, "1794.43000000", "1794.43000000", "1793.01000000", "1793.23000000", "153.97830000", 1745402039999, "276210.30920500", 845, "106.33680000", "190758.22987600", "0"], [1745402040000, "1793.22000000", "1793.50000000", "1792.85000000", "1793.50000000", "191.20790000", 1745402099999, "342843.78084900", 918, "79.14510000", "141904.75976400", "0"], [1745402100000, "1793.49000000", "1794.20000000", "1793.20000000", "1793.86000000", "176.42650000", 1745402159999, "316484.70925900", 1031, "47.54200000", "85270.21913100", "0"], [1745402160000, "1793.86000000", "1794.05000000", "1792.93000000", "1793.40000000", "262.18240000", 1745402219999, "470217.46810300", 1355, "148.08440000", "265566.11312300", "0"], [1745402220000, "1793.41000000", "1793.49000000", "1791.50000000", "1791.51000000", "223.66270000", 1745402279999, "400877.14419800", 1062, "12.33570000", "22117.83679700", "0"], [1745402280000, "1791.50000000", "1791.50000000", "1788.52000000", "1789.19000000", "1171.97360000", 1745402339999, "2097219.34718000", 4230, "537.02500000", "960986.86339600", "0"], [1745402340000, "1789.19000000", "1789.19000000", "1785.54000000", "1785.55000000", "460.22810000", 1745402399999, "822530.35860400", 3403, "155.96680000", "278744.94728100", "0"], [1745402400000, "1785.54000000", "1786.49000000", "1781.96000000", "1783.81000000", "1071.09170000", 1745402459999, "1911568.21547500", 4998, "332.93630000", "594095.69578000", "0"], [1745402460000, "1783.81000000", "1785.69000000", "1781.76000000", "1785.69000000", "740.69540000", 1745402519999, "1321053.13340100", 5161, "345.67460000", "616563.74956300", "0"], [1745402520000, "1785.68000000", "1789.22000000", "1785.21000000", "1788.66000000", "328.40510000", 1745402579999, "587117.81363100", 3049, "197.18260000", "352517.00600500", "0"], [1745402580000, "1788.66000000", "1789.95000000", "1785.50000000", "1787.00000000", "392.05690000", 1745402639999, "701149.49243500", 3407, "165.04370000", "295247.74630400", "0"], [1745402640000, "1787.00000000", "1787.09000000", "1784.01000000", "1784.50000000", "376.51840000", 1745402699999, "672203.34378300", 3637, "184.60700000", "329572.02893800", "0"], [1745402700000, "1784.50000000", "1786.78000000", "1783.20000000", "1783.50000000", "335.88900000", 1745402759999, "599434.61710900", 3768, "117.53840000", "209750.21280100", "0"], [1745402760000, "1783.50000000", "1784.50000000", "1782.30000000", "1782.30000000", "414.88170000", 1745402819999, "739999.68201900", 2779, "161.76830000", "288543.34312400", "0"], [1745402820000, "1782.30000000", "1783.33000000", "1781.78000000", "1781.88000000", "682.53250000", 1745402879999, "1216640.70915300", 3654, "410.72160000", "732126.03582500", "0"], [1745402880000, "1781.88000000", "1782.60000000", "1779.21000000", "1779.50000000", "999.99610000", 1745402939999, "1780918.44090300", 3916, "346.04920000", "616326.23617300", "0"], [1745402940000, "1779.49000000", "1782.50000000", "1779.20000000", "1782.22000000", "715.46070000", 1745402999999, "1273891.87864600", 3187, "346.49400000", "616907.32634200", "0"], [1745403000000, "1782.23000000", "1785.69000000", "1782.23000000", "1785.67000000", "483.63230000", 1745403059999, "862869.01581600", 2592, "295.49720000", "527159.16254300", "0"], [1745403060000, "1785.66000000", "1785.92000000", "1781.43000000", "1784.80000000", "705.20320000", 1745403119999, "1257632.95529100", 3406, "434.28660000", "774575.63101600", "0"], [1745403120000, "1784.81000000", "1785.83000000", "1783.41000000", "1785.20000000", "351.72870000", 1745403179999, "627858.91031600", 3072, "156.71920000", "279737.18883700", "0"], [1745403180000, "1785.21000000", "1786.30000000", "1785.10000000", "1785.19000000", "193.81600000", 1745403239999, "346118.80548500", 1390, "143.44630000", "256174.80941900", "0"], [1745403240000, "1785.18000000", "1786.00000000", "1783.70000000", "1784.09000000", "115.69840000", 1745403299999, "206524.28427700", 1323, "29.61240000", "52859.83848600", "0"], [1745403300000, "1784.10000000", "1786.83000000", "1783.30000000", "1786.83000000", "326.99270000", 1745403359999, "583820.25610100", 2194, "169.30880000", "302293.39802000", "0"], [1745403360000, "1786.83000000", "1789.51000000", "1786.83000000", "1788.61000000", "429.49370000", 1745403419999, "768142.61072800", 2209, "258.93070000", "463072.57405800", "0"], [1745403420000, "1788.62000000", "1789.80000000", "1788.01000000", "1789.27000000", "327.34590000", 1745403479999, "585651.49674800", 2232, "133.46860000", "238760.39132600", "0"], [1745403480000, "1789.26000000", "1789.39000000", "1788.30000000", "1788.76000000", "348.82080000", 1745403539999, "624045.96856700", 1346, "66.92430000", "119717.22005800", "0"], [1745403540000, "1788.76000000", "1789.31000000", "1788.30000000", "1789.19000000", "268.94240000", 1745403599999, "481130.81663100", 1521, "113.56790000", "203174.04319600", "0"], [1745403600000, "1789.18000000", "1790.00000000", "1788.61000000", "1788.89000000", "809.95160000", 1745403659999, "1449288.64981300", 1345, "605.97040000", "1084348.57856100", "0"], [1745403660000, "1788.89000000", "1789.57000000", "1788.70000000", "1788.97000000", "222.98120000", 1745403719999, "398941.14674600", 836, "78.26640000", "140016.11450400", "0"], [1745403720000, "1788.97000000", "1790.30000000", "1788.70000000", "1790.30000000", "253.35260000", 1745403779999, "453362.10247800", 1408, "121.69580000", "217786.49500600", "0"], [1745403780000, "1790.29000000", "1794.00000000", "1790.29000000", "1793.40000000", "790.36660000", 1745403839999, "1417021.49514800", 3411, "384.11630000", "688567.70630000", "0"], [1745403840000, "1793.40000000", "1798.92000000", "1793.21000000", "1795.50000000", "2137.33530000", 1745403899999, "3839442.75222100", 8066, "1223.58300000", "2198037.31723200", "0"], [1745403900000, "1795.50000000", "1796.45000000", "1794.13000000", "1796.10000000", "391.36130000", 1745403959999, "702584.89549600", 2786, "181.56770000", "325971.67217800", "0"], [1745403960000, "1796.11000000", "1796.81000000", "1795.21000000", "1795.21000000", "339.72200000", 1745404019999, "610203.87716000", 2444, "121.55310000", "218300.26001400", "0"], [1745404020000, "1795.21000000", "1795.50000000", "1794.25000000", "1794.31000000", "295.29490000", 1745404079999, "529988.82565400", 1650, "126.54010000", "227107.91557600", "0"], [1745404080000, "1794.31000000", "1795.80000000", "1794.30000000", "1795.61000000", "135.83180000", 1745404139999, "243840.81144100", 1242, "79.19230000", "142159.82067300", "0"], [1745404140000, "1795.61000000", "1796.39000000", "1794.90000000", "1795.79000000", "201.55560000", 1745404199999, "361871.07403000", 1651, "106.42820000", "191071.34875100", "0"], [1745404200000, "1795.79000000", "1796.52000000", "1795.79000000", "1796.07000000", "237.56700000", 1745404259999, "426721.22774700", 1321, "75.67520000", "135924.57145100", "0"], [1745404260000, "1796.07000000", "1796.07000000", "1793.36000000", "1794.11000000", "255.44320000", 1745404319999, "458304.91723100", 2009, "145.87950000", "261701.04874300", "0"], [1745404320000, "1794.12000000", "1798.50000000", "1794.11000000", "1798.50000000", "376.50420000", 1745404379999, "676376.20587100", 2476, "278.77120000", "500731.63126400", "0"], [1745404380000, "1798.50000000", "1799.40000000", "1795.88000000", "1795.88000000", "502.66400000", 1745404439999, "903829.46861600", 2580, "174.01110000", "312971.19595000", "0"], [1745404440000, "1795.88000000", "1796.40000000", "1795.71000000", "1796.22000000", "97.30740000", 1745404499999, "174780.21541600", 1109, "30.43130000", "54654.81770600", "0"], [1745404500000, "1796.22000000", "1796.22000000", "1793.03000000", "1794.19000000", "336.33580000", 1745404559999, "603540.75535700", 1875, "107.65260000", "193124.79178400", "0"], [1745404560000, "1794.20000000", "1796.19000000", "1794.05000000", "1794.90000000", "200.50080000", 1745404619999, "359963.14636500", 1414, "78.63440000", "141156.41556000", "0"], [1745404620000, "1794.90000000", "1796.60000000", "1794.90000000", "1795.49000000", "114.79500000", 1745404679999, "206123.42032700", 1556, "66.18450000", "118833.23310000", "0"], [1745404680000, "1795.48000000", "1796.54000000", "1795.22000000", "1796.08000000", "86.01000000", 1745404739999, "154469.97684700", 1153, "57.00870000", "102385.76844600", "0"], [1745404740000, "1796.08000000", "1796.34000000", "1795.53000000", "1796.34000000", "105.21520000", 1745404799999, "188953.84895600", 676, "53.37470000", "95851.80551700", "0"], [1745404800000, "1796.34000000", "1796.34000000", "1795.53000000", "1795.54000000", "82.14540000", 1745404859999, "147513.58920600", 1004, "52.53600000", "94340.63677300", "0"], [1745404860000, "1795.53000000", "1795.54000000", "1794.71000000", "1794.89000000", "173.80840000", 1745404919999, "312002.94559100", 1010, "29.21820000", "52443.77382700", "0"], [1745404920000, "1794.89000000", "1796.38000000", "1794.88000000", "1796.31000000", "193.36530000", 1745404979999, "347271.74183600", 804, "83.00810000", "149055.13477900", "0"], [1745404980000, "1796.31000000", "1797.66000000", "1796.00000000", "1796.50000000", "159.90270000", 1745405039999, "287264.30627100", 1697, "110.93440000", "199280.23307800", "0"], [1745405040000, "1796.50000000", "1796.78000000", "1795.40000000", "1795.40000000", "108.70670000", 1745405099999, "195232.26254400", 1163, "42.34610000", "76038.90345900", "0"], [1745405100000, "1795.41000000", "1795.90000000", "1794.30000000", "1794.31000000", "112.26880000", 1745405159999, "201543.97955600", 1168, "39.95070000", "71719.43507300", "0"], [1745405160000, "1794.31000000", "1798.39000000", "1794.30000000", "1797.01000000", "185.09330000", 1745405219999, "332566.21687900", 2077, "152.56080000", "274133.64684600", "0"], [1745405220000, "1797.02000000", "1797.70000000", "1794.82000000", "1794.83000000", "199.41450000", 1745405279999, "358085.56188800", 1637, "45.79560000", "82262.16382000", "0"], [1745405280000, "1794.82000000", "1796.10000000", "1794.60000000", "1795.99000000", "112.79480000", 1745405339999, "202526.81491600", 916, "49.37700000", "88652.23960900", "0"], [1745405340000, "1795.99000000", "1798.49000000", "1795.99000000", "1797.60000000", "1015.03850000", 1745405399999, "1824646.23509500", 1763, "660.77530000", "1187686.09616800", "0"], [1745405400000, "1797.60000000", "1798.79000000", "1796.85000000", "1798.76000000", "601.32410000", 1745405459999, "1081125.92035100", 2247, "262.14500000", "471266.51971700", "0"], [1745405460000, "1798.76000000", "1799.75000000", "1798.11000000", "1799.61000000", "432.78340000", 1745405519999, "778492.38990700", 1679, "200.33950000", "360389.93109400", "0"], [1745405520000, "1799.60000000", "1799.60000000", "1796.68000000", "1797.10000000", "254.94300000", 1745405579999, "458353.69499800", 1438, "64.66220000", "116263.28114600", "0"], [1745405580000, "1797.10000000", "1797.10000000", "1796.10000000", "1796.47000000", "105.78620000", 1745405639999, "190072.80326500", 690, "44.83540000", "80566.11311400", "0"], [1745405640000, "1796.48000000", "1796.92000000", "1796.30000000", "1796.57000000", "148.24080000", 1745405699999, "266324.28281800", 877, "97.78080000", "175670.47954400", "0"], [1745405700000, "1796.56000000", "1800.35000000", "1796.00000000", "1800.03000000", "848.93360000", 1745405759999, "1527033.66772800", 2884, "656.03630000", "1179981.09516700", "0"], [1745405760000, "1800.01000000", "1800.01000000", "1799.04000000", "1799.09000000", "164.79620000", 1745405819999, "296570.03201800", 1040, "77.22690000", "138976.77296100", "0"], [1745405820000, "1799.09000000", "1809.14000000", "1799.09000000", "1805.57000000", "4814.04260000", 1745405879999, "8692214.20636300", 10451, "2997.50080000", "5411351.08181600", "0"], [1745405880000, "1805.56000000", "1809.00000000", "1804.71000000", "1805.39000000", "918.17720000", 1745405939999, "1658655.74428000", 4983, "552.21100000", "997312.56113600", "0"], [1745405940000, "1805.38000000", "1805.80000000", "1803.24000000", "1803.71000000", "321.52500000", 1745405999999, "580087.77561100", 2398, "175.40440000", "316447.53838000", "0"], [1745406000000, "1803.70000000", "1807.28000000", "1802.50000000", "1802.61000000", "469.51890000", 1745406059999, "847628.71430100", 4140, "275.60660000", "497604.72497700", "0"], [1745406060000, "1802.61000000", "1804.79000000", "1802.30000000", "1803.70000000", "328.94570000", 1745406119999, "593142.30100500", 2905, "217.01130000", "391274.26324800", "0"], [1745406120000, "1803.70000000", "1805.49000000", "1802.90000000", "1803.60000000", "362.06650000", 1745406179999, "653161.50753800", 2415, "230.39150000", "415600.71857800", "0"], [1745406180000, "1803.60000000", "1803.61000000", "1801.59000000", "1803.33000000", "175.99120000", 1745406239999, "317239.07738500", 1750, "62.52550000", "112699.90202800", "0"], [1745406240000, "1803.33000000", "1803.60000000", "1802.38000000", "1803.57000000", "93.41730000", 1745406299999, "168416.36664600", 1751, "59.67660000", "107588.13143000", "0"], [1745406300000, "1803.57000000", "1803.57000000", "1801.20000000", "1801.39000000", "282.67710000", 1745406359999, "509423.15578500", 1518, "43.54500000", "78458.99150000", "0"], [1745406360000, "1801.39000000", "1802.00000000", "1800.91000000", "1801.41000000", "116.41210000", 1745406419999, "209715.47498000", 1153, "33.68680000", "60684.48599300", "0"], [1745406420000, "1801.40000000", "1801.67000000", "1799.68000000", "1801.67000000", "763.43280000", 1745406479999, "1374343.48809200", 2388, "215.02080000", "387111.27533200", "0"], [1745406480000, "1801.66000000", "1803.90000000", "1801.66000000", "1803.89000000", "234.25830000", 1745406539999, "422289.17749600", 1583, "196.93920000", "355010.60311500", "0"], [1745406540000, "1803.90000000", "1804.19000000", "1802.00000000", "1802.01000000", "121.58410000", 1745406599999, "219215.06548800", 1002, "47.45520000", "85569.15307900", "0"], [1745406600000, "1802.00000000", "1802.82000000", "1800.90000000", "1800.91000000", "401.26260000", 1745406659999, "723102.50936200", 2056, "160.20440000", "288673.68047400", "0"], [1745406660000, "1800.91000000", "1802.30000000", "1800.53000000", "1802.17000000", "258.52750000", 1745406719999, "465669.40203100", 1325, "212.63230000", "382983.85690500", "0"], [1745406720000, "1802.17000000", "1804.00000000", "1801.88000000", "1803.92000000", "308.77630000", 1745406779999, "556668.67561200", 1636, "212.59070000", "383220.11339100", "0"], [1745406780000, "1803.91000000", "1804.00000000", "1801.52000000", "1801.71000000", "221.18500000", 1745406839999, "398728.64892200", 1604, "127.12200000", "229172.94129300", "0"], [1745406840000, "1801.71000000", "1802.62000000", "1801.60000000", "1802.13000000", "118.00610000", 1745406899999, "212640.05483800", 1105, "71.17580000", "128251.04140600", "0"], [1745406900000, "1802.12000000", "1802.62000000", "1800.90000000", "1802.62000000", "501.40520000", 1745406959999, "903390.94776700", 1952, "164.60720000", "296603.47608800", "0"], [1745406960000, "1802.62000000", "1805.00000000", "1802.61000000", "1804.99000000", "315.35540000", 1745407019999, "568911.60515600", 2121, "227.31190000", "410045.97845800", "0"], [1745407020000, "1804.99000000", "1807.25000000", "1804.99000000", "1805.22000000", "5148.04380000", 1745407079999, "9300510.25320400", 4004, "529.47090000", "956423.45178800", "0"], [1745407080000, "1805.22000000", "1807.30000000", "1805.22000000", "1806.38000000", "210.70000000", 1745407139999, "380620.19668000", 1637, "141.25370000", "255165.48809400", "0"], [1745407140000, "1806.39000000", "1806.57000000", "1805.00000000", "1805.21000000", "183.33400000", 1745407199999, "331001.81093300", 1348, "90.63980000", "163644.34269100", "0"], [1745407200000, "1805.20000000", "1806.00000000", "1805.01000000", "1805.51000000", "297.53350000", 1745407259999, "537201.41432600", 1652, "181.10620000", "326989.49387500", "0"], [1745407260000, "1805.50000000", "1812.20000000", "1805.29000000", "1810.41000000", "2001.14870000", 1745407319999, "3622404.17897500", 4794, "1260.25010000", "2281383.11848500", "0"], [1745407320000, "1810.41000000", "1810.61000000", "1808.10000000", "1808.21000000", "496.68760000", 1745407379999, "898612.47659100", 2564, "236.05720000", "427029.17304300", "0"], [1745407380000, "1808.21000000", "1809.40000000", "1806.92000000", "1807.72000000", "465.28450000", 1745407439999, "841212.82354700", 3211, "227.94250000", "412112.27596400", "0"], [1745407440000, "1807.72000000", "1809.00000000", "1807.10000000", "1807.79000000", "209.17350000", 1745407499999, "378205.20847300", 1852, "129.17660000", "233544.93440100", "0"], [1745407500000, "1807.79000000", "1808.16000000", "1806.21000000", "1806.21000000", "213.91100000", 1745407559999, "386609.14274700", 1285, "91.29330000", "164996.78886800", "0"], [1745407560000, "1806.21000000", "1806.76000000", "1805.90000000", "1806.75000000", "226.40420000", 1745407619999, "408951.89732100", 1260, "160.86170000", "290556.95678000", "0"], [1745407620000, "1806.75000000", "1806.75000000", "1805.86000000", "1805.87000000", "219.18840000", 1745407679999, "395911.19773200", 1048, "125.79810000", "227200.77284700", "0"], [1745407680000, "1805.86000000", "1806.40000000", "1803.92000000", "1803.95000000", "497.15220000", 1745407739999, "897336.44286400", 1615, "144.77610000", "261312.97847600", "0"], [1745407740000, "1803.95000000", "1804.58000000", "1803.30000000", "1803.92000000", "264.59570000", 1745407799999, "477314.39049000", 1517, "163.57670000", "295058.23645100", "0"], [1745407800000, "1803.92000000", "1805.21000000", "1803.76000000", "1803.76000000", "259.77350000", 1745407859999, "468706.61602000", 1714, "181.85450000", "328094.22934700", "0"], [1745407860000, "1803.75000000", "1804.05000000", "1802.66000000", "1803.91000000", "206.01570000", 1745407919999, "371491.08195700", 1431, "142.45670000", "256874.49549000", "0"], [1745407920000, "1803.91000000", "1805.24000000", "1803.90000000", "1805.23000000", "185.25280000", 1745407979999, "334285.91285800", 1514, "150.77370000", "272067.01706000", "0"], [1745407980000, "1805.24000000", "1806.20000000", "1804.89000000", "1804.90000000", "147.74520000", 1745408039999, "266735.89581800", 1151, "71.30410000", "128743.24794000", "0"], [1745408040000, "1804.90000000", "1805.04000000", "1802.84000000", "1802.84000000", "164.50100000", 1745408099999, "296749.73747900", 1278, "75.42990000", "136051.69052400", "0"], [1745408100000, "1802.85000000", "1803.32000000", "1802.24000000", "1803.00000000", "137.29070000", 1745408159999, "247486.14668600", 1180, "37.99730000", "68497.87032300", "0"], [1745408160000, "1803.01000000", "1805.19000000", "1803.00000000", "1803.90000000", "163.14620000", 1745408219999, "294341.84283900", 1670, "81.20820000", "146499.13101200", "0"], [1745408220000, "1803.89000000", "1805.45000000", "1803.24000000", "1805.12000000", "239.86640000", 1745408279999, "432843.59404300", 1995, "186.88670000", "337255.46486000", "0"], [1745408280000, "1805.12000000", "1807.41000000", "1805.12000000", "1807.07000000", "551.79470000", 1745408339999, "996677.37468300", 2178, "434.75620000", "785203.46393400", "0"], [1745408340000, "1807.08000000", "1807.08000000", "1804.91000000", "1804.91000000", "167.81450000", 1745408399999, "303048.61373300", 1239, "99.21600000", "179186.76435200", "0"], [1745408400000, "1804.91000000", "1806.87000000", "1804.91000000", "1806.71000000", "191.14710000", 1745408459999, "345234.89213500", 1291, "157.37390000", "284226.85958100", "0"], [1745408460000, "1806.71000000", "1806.71000000", "1805.60000000", "1805.82000000", "114.76460000", 1745408519999, "207261.23084200", 942, "44.67580000", "80681.37315600", "0"], [1745408520000, "1805.83000000", "1806.50000000", "1804.60000000", "1804.88000000", "161.05230000", 1745408579999, "290803.22568400", 1402, "84.65920000", "152863.58353900", "0"], [1745408580000, "1804.88000000", "1804.88000000", "1799.78000000", "1800.02000000", "1416.99180000", 1745408639999, "2551847.46063400", 4813, "475.61000000", "856510.97686600", "0"], [1745408640000, "1800.02000000", "1800.84000000", "1797.29000000", "1797.35000000", "639.75470000", 1745408699999, "1151048.14807100", 3917, "212.98020000", "383243.37828400", "0"], [1745408700000, "1797.35000000", "1798.70000000", "1796.94000000", "1798.19000000", "3665.24460000", 1745408759999, "6589960.72963200", 3088, "2800.36420000", "5035006.46743400", "0"], [1745408760000, "1798.20000000", "1800.80000000", "1798.20000000", "1800.30000000", "242.34020000", 1745408819999, "436050.25184500", 1191, "213.65970000", "384437.87864100", "0"], [1745408820000, "1800.29000000", "1800.30000000", "1797.87000000", "1799.11000000", "221.37540000", 1745408879999, "398242.16470200", 1984, "115.84070000", "208376.33039800", "0"], [1745408880000, "1799.11000000", "1799.11000000", "1797.20000000", "1797.57000000", "229.00040000", 1745408939999, "411766.09238400", 1914, "62.36980000", "112143.17614800", "0"], [1745408940000, "1797.58000000", "1797.90000000", "1795.90000000", "1796.32000000", "212.43360000", 1745408999999, "381634.55336600", 1746, "81.76610000", "146876.03462300", "0"], [1745409000000, "1796.33000000", "1796.33000000", "1793.72000000", "1793.99000000", "427.02820000", 1745409059999, "766323.68805800", 2837, "123.12650000", "220954.71100300", "0"], [1745409060000, "1794.00000000", "1796.70000000", "1794.00000000", "1796.60000000", "154.83530000", 1745409119999, "278047.42325500", 1808, "81.69870000", "146688.35588700", "0"], [1745409120000, "1796.60000000", "1796.60000000", "1795.31000000", "1795.51000000", "181.70310000", 1745409179999, "326292.44950300", 1504, "101.82830000", "182849.99362800", "0"], [1745409180000, "1795.50000000", "1795.50000000", "1792.35000000", "1793.09000000", "386.02920000", 1745409239999, "692422.38628700", 2341, "77.71140000", "139391.36463300", "0"], [1745409240000, "1793.10000000", "1795.40000000", "1793.01000000", "1795.19000000", "429.96610000", 1745409299999, "771626.69277900", 2337, "148.41470000", "266320.75715200", "0"], [1745409300000, "1795.20000000", "1797.08000000", "1795.18000000", "1796.33000000", "186.86170000", 1745409359999, "335647.54786800", 1889, "96.04660000", "172506.84301400", "0"], [1745409360000, "1796.33000000", "1797.20000000", "1794.40000000", "1796.19000000", "219.38540000", 1745409419999, "393982.82634500", 2046, "70.67650000", "126929.69426300", "0"], [1745409420000, "1796.19000000", "1796.20000000", "1793.61000000", "1795.69000000", "306.45630000", 1745409479999, "550150.21554000", 2239, "182.55750000", "327727.88650400", "0"], [1745409480000, "1795.69000000", "1795.69000000", "1794.03000000", "1795.58000000", "118.51050000", 1745409539999, "212706.81224600", 1220, "32.78540000", "58841.80160800", "0"], [1745409540000, "1795.58000000", "1797.61000000", "1795.58000000", "1797.23000000", "568.54420000", 1745409599999, "1021656.91526300", 2436, "325.55760000", "585026.55187800", "0"], [1745409600000, "1797.22000000", "1798.50000000", "1796.90000000", "1797.19000000", "439.75000000", 1745409659999, "790557.37159000", 3121, "165.31280000", "297191.23431500", "0"], [1745409660000, "1797.19000000", "1798.72000000", "1796.89000000", "1797.65000000", "538.73100000", 1745409719999, "968719.17397700", 2328, "426.22700000", "766437.82683000", "0"], [1745409720000, "1797.64000000", "1798.60000000", "1795.79000000", "1798.60000000", "557.54740000", 1745409779999, "1002259.65633200", 2331, "169.41170000", "304458.52954100", "0"], [1745409780000, "1798.59000000", "1799.29000000", "1796.60000000", "1796.86000000", "214.93640000", 1745409839999, "386458.39677000", 2384, "112.71850000", "202686.48241400", "0"], [1745409840000, "1796.87000000", "1803.52000000", "1795.10000000", "1803.20000000", "1817.02840000", 1745409899999, "3270939.79989500", 4876, "1454.20380000", "2617760.52906600", "0"], [1745409900000, "1803.20000000", "1807.60000000", "1803.10000000", "1805.79000000", "1401.01510000", 1745409959999, "2529582.27372100", 5786, "973.52540000", "1757739.77615000", "0"], [1745409960000, "1805.79000000", "1805.79000000", "1803.90000000", "1804.53000000", "286.73350000", 1745410019999, "517432.92809000", 2370, "173.59770000", "313256.67890400", "0"], [1745410020000, "1804.53000000", "1804.85000000", "1803.06000000", "1804.50000000", "667.31250000", 1745410079999, "1203796.38324900", 2152, "80.44220000", "145107.69445700", "0"], [1745410080000, "1804.49000000", "1805.10000000", "1802.78000000", "1804.30000000", "403.11690000", 1745410139999, "727144.61543900", 2344, "254.98640000", "459892.50075600", "0"], [1745410140000, "1804.30000000", "1807.59000000", "1804.00000000", "1806.80000000", "353.91590000", 1745410199999, "639247.02197400", 2641, "257.97660000", "465941.17312000", "0"], [1745410200000, "1806.81000000", "1812.39000000", "1806.81000000", "1811.35000000", "1647.55600000", 1745410259999, "2981694.32921300", 4716, "1276.18990000", "2309387.47234900", "0"], [1745410260000, "1811.35000000", "1815.84000000", "1810.70000000", "1810.81000000", "2209.62310000", 1745410319999, "4006442.18542300", 7755, "1349.82190000", "2446907.55184800", "0"], [1745410320000, "1810.81000000", "1830.00000000", "1810.42000000", "1819.89000000", "11938.41850000", 1745410379999, "21754212.54085000", 18427, "7199.30750000", "13112529.65505800", "0"], [1745410380000, "1819.90000000", "1825.32000000", "1819.90000000", "1820.42000000", "1827.48330000", 1745410439999, "3329886.74475100", 6726, "1094.23360000", "1993809.13366600", "0"], [1745410440000, "1820.41000000", "1822.97000000", "1817.22000000", "1817.90000000", "1169.18790000", 1745410499999, "2127927.22513400", 5157, "836.51600000", "1522827.95172400", "0"], [1745410500000, "1817.88000000", "1817.91000000", "1812.00000000", "1812.08000000", "1071.68740000", 1745410559999, "1944513.55112200", 5462, "574.11770000", "1041648.34940700", "0"], [1745410560000, "1812.09000000", "1815.29000000", "1811.40000000", "1813.22000000", "1000.75650000", 1745410619999, "1814809.76611700", 3759, "430.84960000", "781292.62145300", "0"], [1745410620000, "1813.23000000", "1815.66000000", "1813.00000000", "1815.59000000", "409.36570000", 1745410679999, "742541.74356900", 2609, "311.14900000", "564387.30633300", "0"], [1745410680000, "1815.59000000", "1819.37000000", "1815.59000000", "1818.10000000", "761.67350000", 1745410739999, "1384317.81543300", 3563, "451.21750000", "820045.98658500", "0"], [1745410740000, "1818.09000000", "1818.10000000", "1814.49000000", "1815.11000000", "526.96360000", 1745410799999, "956841.75747900", 3210, "302.44310000", "549120.91081300", "0"], [1745410800000, "1815.10000000", "1815.10000000", "1810.93000000", "1811.88000000", "462.90350000", 1745410859999, "838800.43279900", 3457, "159.85950000", "289627.58011700", "0"], [1745410860000, "1811.88000000", "1813.30000000", "1810.92000000", "1812.59000000", "478.47400000", 1745410919999, "866929.22891700", 2700, "222.90420000", "403861.70395800", "0"], [1745410920000, "1812.58000000", "1812.90000000", "1810.63000000", "1810.63000000", "443.95060000", 1745410979999, "804245.97262300", 2169, "335.52490000", "607821.32206500", "0"], [1745410980000, "1810.63000000", "1812.30000000", "1809.09000000", "1811.44000000", "541.88710000", 1745411039999, "980972.02854600", 2759, "270.58680000", "489905.47852800", "0"], [1745411040000, "1811.43000000", "1811.67000000", "1809.91000000", "1810.31000000", "243.00400000", 1745411099999, "440008.79645800", 2067, "150.85900000", "273155.32192200", "0"], [1745411100000, "1810.31000000", "1813.86000000", "1810.31000000", "1813.80000000", "380.43840000", 1745411159999, "689605.99359500", 3138, "209.52740000", "379756.15730700", "0"], [1745411160000, "1813.80000000", "1819.64000000", "1813.80000000", "1818.75000000", "886.40290000", 1745411219999, "1610786.08682500", 4968, "568.19600000", "1032419.68013600", "0"], [1745411220000, "1818.75000000", "1818.96000000", "1815.20000000", "1815.22000000", "1231.78940000", 1745411279999, "2238212.89845500", 3476, "674.89300000", "1226374.43151500", "0"], [1745411280000, "1815.22000000", "1816.50000000", "1814.00000000", "1815.88000000", "483.54860000", 1745411339999, "877881.14011000", 2893, "277.11200000", "503080.04111700", "0"], [1745411340000, "1815.88000000", "1815.96000000", "1814.98000000", "1815.53000000", "610.13310000", 1745411399999, "1107761.60642300", 2064, "340.56630000", "618313.29916900", "0"], [1745411400000, "1815.53000000", "1817.20000000", "1813.70000000", "1817.13000000", "433.75930000", 1745411459999, "787432.17033400", 2833, "227.85780000", "413726.37415300", "0"], [1745411460000, "1817.12000000", "1818.63000000", "1815.87000000", "1818.63000000", "472.11450000", 1745411519999, "857912.70369700", 2304, "282.89990000", "514066.00003500", "0"], [1745411520000, "1818.62000000", "1818.63000000", "1816.31000000", "1816.41000000", "1277.84420000", 1745411579999, "2322254.60107400", 2389, "865.39100000", "1572743.38303400", "0"], [1745411580000, "1816.40000000", "1816.88000000", "1813.99000000", "1813.99000000", "639.16170000", 1745411639999, "1160112.65740900", 2659, "97.21010000", "176470.34645400", "0"], [1745411640000, "1813.99000000", "1815.00000000", "1813.00000000", "1814.06000000", "517.50050000", 1745411699999, "938608.43514800", 2426, "302.28780000", "548255.89806100", "0"], [1745411700000, "1814.06000000", "1814.06000000", "1812.35000000", "1812.37000000", "160.66030000", 1745411759999, "291283.92941500", 2628, "78.84630000", "142942.35498800", "0"], [1745411760000, "1812.38000000", "1813.74000000", "1810.24000000", "1810.99000000", "580.61350000", 1745411819999, "1051917.14081200", 3634, "229.92490000", "416522.56616600", "0"], [1745411820000, "1810.99000000", "1811.28000000", "1809.54000000", "1811.10000000", "363.25760000", 1745411879999, "657662.53026300", 2850, "128.54740000", "232739.92675700", "0"], [1745411880000, "1811.09000000", "1811.40000000", "1808.91000000", "1809.46000000", "516.91350000", 1745411939999, "935710.09474300", 2279, "303.17490000", "548775.73776400", "0"], [1745411940000, "1809.45000000", "1810.61000000", "1808.40000000", "1809.99000000", "376.81890000", 1745411999999, "681784.77355000", 2206, "217.93870000", "394311.41807500", "0"], [1745412000000, "1809.99000000", "1812.65000000", "1809.98000000", "1812.58000000", "502.55770000", 1745412059999, "910522.64002200", 2296, "303.30000000", "549464.72387200", "0"], [1745412060000, "1812.58000000", "1812.58000000", "1810.98000000", "1811.00000000", "484.44700000", 1745412119999, "877514.52898500", 1545, "282.80790000", "512252.72106400", "0"], [1745412120000, "1811.00000000", "1811.79000000", "1810.40000000", "1810.68000000", "256.25430000", 1745412179999, "464018.71774600", 1795, "132.27100000", "239495.53811700", "0"], [1745412180000, "1810.67000000", "1812.41000000", "1810.51000000", "1811.70000000", "200.90030000", 1745412239999, "363945.81987800", 1990, "93.65320000", "169654.66913100", "0"], [1745412240000, "1811.70000000", "1811.70000000", "1810.31000000", "1810.96000000", "128.62990000", 1745412299999, "232925.42042000", 1362, "63.64760000", "115258.38722800", "0"], [1745412300000, "1810.96000000", "1812.50000000", "1810.70000000", "1812.09000000", "456.07380000", 1745412359999, "826402.86205500", 1641, "141.12810000", "255693.65816200", "0"], [1745412360000, "1812.09000000", "1813.95000000", "1811.72000000", "1813.47000000", "325.35620000", 1745412419999, "589856.07292900", 2438, "240.25110000", "435592.00622100", "0"], [1745412420000, "1813.46000000", "1814.66000000", "1813.21000000", "1813.83000000", "277.24920000", 1745412479999, "502887.69679300", 2004, "169.14910000", "306820.21908700", "0"], [1745412480000, "1813.84000000", "1814.30000000", "1812.02000000", "1812.80000000", "606.55100000", 1745412539999, "1099979.14826800", 1882, "314.42190000", "570263.66385400", "0"], [1745412540000, "1812.79000000", "1812.90000000", "1810.00000000", "1810.64000000", "562.50620000", 1745412599999, "1018836.04896000", 2625, "339.34800000", "614614.87258700", "0"], [1745412600000, "1810.64000000", "1811.14000000", "1809.34000000", "1810.85000000", "376.78610000", 1745412659999, "682108.89729400", 2126, "171.44240000", "310366.50194300", "0"], [1745412660000, "1810.85000000", "1814.01000000", "1810.10000000", "1814.01000000", "348.46880000", 1745412719999, "631287.82752400", 2204, "309.67340000", "561029.69129600", "0"], [1745412720000, "1814.00000000", "1814.40000000", "1812.59000000", "1812.84000000", "258.25980000", 1745412779999, "468339.29849300", 1935, "104.58640000", "189655.66307400", "0"], [1745412780000, "1812.84000000", "1812.85000000", "1812.06000000", "1812.33000000", "109.16860000", 1745412839999, "197856.99542600", 1056, "57.02430000", "103346.34791200", "0"], [1745412840000, "1812.34000000", "1812.78000000", "1809.66000000", "1811.48000000", "272.88820000", 1745412899999, "494232.44709900", 1630, "87.16060000", "157862.69081700", "0"], [1745412900000, "1811.40000000", "1815.60000000", "1810.99000000", "1815.23000000", "521.68390000", 1745412959999, "945833.89354600", 2661, "358.08040000", "649158.41046600", "0"], [1745412960000, "1815.23000000", "1816.70000000", "1815.13000000", "1815.95000000", "351.69140000", 1745413019999, "638598.57650900", 2328, "197.60480000", "358788.29283100", "0"], [1745413020000, "1815.95000000", "1816.29000000", "1815.05000000", "1815.92000000", "265.15680000", 1745413079999, "481436.97242400", 1667, "151.48480000", "275043.67667500", "0"], [1745413080000, "1815.91000000", "1815.91000000", "1814.16000000", "1814.73000000", "1045.93370000", 1745413139999, "1898316.65530100", 1623, "250.73110000", "454988.15207400", "0"], [1745413140000, "1814.73000000", "1815.77000000", "1813.62000000", "1815.09000000", "411.38940000", 1745413199999, "746567.01705200", 1876, "179.38760000", "325443.64622300", "0"], [1745413200000, "1815.09000000", "1816.50000000", "1813.23000000", "1813.23000000", "261.39150000", 1745413259999, "474453.98544400", 2405, "127.21340000", "230888.70440200", "0"], [1745413260000, "1813.23000000", "1814.90000000", "1813.20000000", "1813.41000000", "192.29810000", 1745413319999, "348859.06733100", 2080, "92.32080000", "167477.50125500", "0"], [1745413320000, "1813.42000000", "1814.92000000", "1813.41000000", "1813.96000000", "355.83110000", 1745413379999, "645532.14760900", 1767, "97.56730000", "177009.75640200", "0"], [1745413380000, "1813.95000000", "1813.95000000", "1811.03000000", "1811.27000000", "191.26600000", 1745413439999, "346535.74118300", 2288, "102.01420000", "184812.13626900", "0"], [1745413440000, "1811.27000000", "1811.90000000", "1810.48000000", "1810.78000000", "282.97570000", 1745413499999, "512537.50872300", 1488, "192.50300000", "348680.02060800", "0"], [1745413500000, "1810.77000000", "1811.91000000", "1810.49000000", "1811.55000000", "199.12520000", 1745413559999, "360617.28079000", 1640, "96.38490000", "174555.38927600", "0"], [1745413560000, "1811.55000000", "1812.90000000", "1810.60000000", "1810.89000000", "433.80790000", 1745413619999, "786014.49452400", 2219, "220.76910000", "399995.40169800", "0"], [1745413620000, "1810.88000000", "1813.62000000", "1810.61000000", "1812.70000000", "3694.73970000", 1745413679999, "6696072.45061200", 2780, "3153.98250000", "5716025.46540500", "0"], [1745413680000, "1812.69000000", "1814.38000000", "1809.98000000", "1809.98000000", "683.64780000", 1745413739999, "1239075.29391900", 3527, "240.11490000", "435285.32204800", "0"], [1745413740000, "1809.98000000", "1813.50000000", "1809.12000000", "1812.14000000", "526.41680000", 1745413799999, "953722.02495200", 3368, "294.34100000", "533137.27204300", "0"], [1745413800000, "1812.13000000", "1813.20000000", "1811.29000000", "1812.41000000", "376.49520000", 1745413859999, "682385.14573500", 2048, "329.54530000", "597305.63709500", "0"], [1745413860000, "1812.41000000", "1814.04000000", "1812.40000000", "1813.69000000", "238.88110000", 1745413919999, "433204.13905800", 1792, "160.47360000", "291007.49356800", "0"], [1745413920000, "1813.69000000", "1813.80000000", "1812.00000000", "1812.01000000", "208.14810000", 1745413979999, "377357.08877400", 1903, "93.70350000", "169872.61531800", "0"], [1745413980000, "1812.00000000", "1814.94000000", "1812.00000000", "1814.81000000", "353.11910000", 1745414039999, "640485.22307000", 2413, "245.42140000", "445136.64885100", "0"], [1745414040000, "1814.80000000", "1815.43000000", "1813.80000000", "1814.11000000", "144.18980000", 1745414099999, "261643.47765600", 1430, "113.02560000", "205101.25788400", "0"], [1745414100000, "1814.10000000", "1816.94000000", "1814.10000000", "1816.80000000", "410.61720000", 1745414159999, "745766.25021100", 2258, "219.27610000", "398204.19542200", "0"], [1745414160000, "1816.80000000", "1821.61000000", "1816.79000000", "1820.24000000", "777.13520000", 1745414219999, "1413654.05555600", 4144, "586.21350000", "1066290.65617500", "0"], [1745414220000, "1820.24000000", "1821.84000000", "1816.54000000", "1816.80000000", "1132.50410000", 1745414279999, "2060466.74212200", 4323, "582.78610000", "1060290.84925600", "0"], [1745414280000, "1816.73000000", "1817.27000000", "1815.50000000", "1815.84000000", "323.37570000", 1745414339999, "587361.94183500", 2246, "111.53920000", "202584.23389600", "0"], [1745414340000, "1815.84000000", "1817.60000000", "1815.50000000", "1817.08000000", "318.64460000", 1745414399999, "578892.91229800", 1933, "258.97810000", "470510.21140200", "0"], [1745414400000, "1817.07000000", "1818.50000000", "1815.58000000", "1815.58000000", "863.46980000", 1745414459999, "1569112.29918400", 2222, "581.72240000", "1057147.70080700", "0"], [1745414460000, "1815.57000000", "1816.89000000", "1814.30000000", "1815.56000000", "230.78000000", 1745414519999, "419018.74891200", 2288, "119.22510000", "216483.44648600", "0"], [1745414520000, "1815.55000000", "1816.21000000", "1813.96000000", "1813.96000000", "234.72890000", 1745414579999, "426007.21568700", 1713, "148.64040000", "269779.80018800", "0"], [1745414580000, "1813.95000000", "1815.10000000", "1813.80000000", "1814.82000000", "205.90870000", 1745414639999, "373627.16621200", 1508, "149.50330000", "271278.09196400", "0"], [1745414640000, "1814.82000000", "1815.00000000", "1814.00000000", "1814.60000000", "193.90750000", 1745414699999, "351845.94922700", 1111, "105.58690000", "191587.81525400", "0"], [1745414700000, "1814.61000000", "1815.05000000", "1813.80000000", "1813.81000000", "144.44280000", 1745414759999, "262092.64210700", 878, "82.92470000", "150481.37075900", "0"], [1745414760000, "1813.81000000", "1814.06000000", "1811.25000000", "1811.25000000", "387.91610000", 1745414819999, "703236.58984700", 1889, "133.62360000", "242234.29599800", "0"], [1745414820000, "1811.26000000", "1813.79000000", "1811.25000000", "1813.79000000", "426.28430000", 1745414879999, "772826.10090000", 2078, "259.82860000", "471007.28182900", "0"], [1745414880000, "1813.79000000", "1813.79000000", "1812.39000000", "1812.39000000", "95.30960000", 1745414939999, "172794.96634500", 1277, "40.06780000", "72642.63511900", "0"], [1745414940000, "1812.39000000", "1814.00000000", "1812.24000000", "1813.99000000", "172.75350000", 1745414999999, "313238.87183500", 1519, "146.01780000", "264759.16421200", "0"], [1745415000000, "1814.00000000", "1816.60000000", "1811.89000000", "1816.32000000", "1116.89940000", 1745415059999, "2024915.09375200", 3694, "535.65260000", "971333.66717600", "0"], [1745415060000, "1816.32000000", "1820.49000000", "1816.01000000", "1819.70000000", "744.40640000", 1745415119999, "1353737.99120400", 5207, "513.33070000", "933400.32540800", "0"], [1745415120000, "1819.70000000", "1821.21000000", "1815.20000000", "1815.79000000", "720.58840000", 1745415179999, "1310614.99422400", 4858, "406.41020000", "739351.80062500", "0"], [1745415180000, "1815.79000000", "1817.43000000", "1814.32000000", "1815.88000000", "523.67120000", 1745415239999, "950725.43520800", 3299, "252.88490000", "459095.58756100", "0"], [1745415240000, "1815.88000000", "1815.90000000", "1810.91000000", "1810.92000000", "413.34630000", 1745415299999, "749580.01840600", 3154, "143.42480000", "260185.01906400", "0"], [1745415300000, "1810.92000000", "1812.01000000", "1798.83000000", "1802.75000000", "3829.75540000", 1745415359999, "6907083.18190900", 11182, "1375.82010000", "2481396.12251100", "0"], [1745415360000, "1802.75000000", "1803.48000000", "1792.30000000", "1796.00000000", "6869.61470000", 1745415419999, "12343226.93850600", 15064, "3277.35000000", "5888060.88588200", "0"], [1745415420000, "1795.99000000", "1814.56000000", "1787.91000000", "1813.47000000", "5767.54200000", 1745415479999, "10375716.26419400", 15529, "3013.92400000", "5423915.96460200", "0"], [1745415480000, "1813.44000000", "1834.86000000", "1813.16000000", "1816.20000000", "15143.92390000", 1745415539999, "27623456.85324800", 22740, "7876.07430000", "14367977.94794500", "0"], [1745415540000, "1816.21000000", "1817.37000000", "1794.48000000", "1794.48000000", "15262.61790000", 1745415599999, "27587796.59579800", 33068, "7327.61440000", "13247501.82728900", "0"], [1745415600000, "1796.27000000", "1808.50000000", "1793.66000000", "1804.04000000", "7203.03690000", 1745415659999, "12979388.99006200", 21028, "4106.75250000", "7398360.06161500", "0"], [1745415660000, "1804.03000000", "1807.16000000", "1798.80000000", "1803.94000000", "2823.04770000", 1745415719999, "5089249.72340300", 13878, "1334.63980000", "2406003.68360700", "0"], [1745415720000, "1803.93000000", "1805.55000000", "1799.13000000", "1802.61000000", "853.10300000", 1745415779999, "1537807.02957600", 8100, "394.76510000", "711620.65221200", "0"], [1745415780000, "1802.50000000", "1805.57000000", "1800.00000000", "1805.57000000", "1221.97260000", 1745415839999, "2201646.65275000", 6513, "650.62870000", "1172327.43880800", "0"], [1745415840000, "1805.59000000", "1807.49000000", "1796.65000000", "1797.71000000", "2312.31210000", 1745415899999, "4166485.66013400", 6910, "888.28540000", "1600857.56165100", "0"], [1745415900000, "1797.71000000", "1802.77000000", "1797.01000000", "1801.26000000", "1851.39740000", 1745415959999, "3332954.61189500", 7299, "862.13850000", "1551889.82945700", "0"], [1745415960000, "1801.26000000", "1805.35000000", "1799.38000000", "1804.25000000", "775.71580000", 1745416019999, "1398255.43829500", 5039, "465.47730000", "839166.60946600", "0"], [1745416020000, "1804.26000000", "1805.09000000", "1802.01000000", "1802.11000000", "1383.23200000", 1745416079999, "2496212.68097400", 4059, "330.53590000", "596318.76796500", "0"], [1745416080000, "1802.10000000", "1807.23000000", "1802.10000000", "1803.14000000", "350.13810000", 1745416139999, "632194.62376400", 3804, "234.26740000", "423023.94953500", "0"], [1745416140000, "1803.14000000", "1809.64000000", "1802.77000000", "1805.00000000", "1703.34400000", 1745416199999, "3074366.38429900", 6152, "554.96000000", "1001541.59870300", "0"], [1745416200000, "1805.02000000", "1805.02000000", "1800.08000000", "1800.55000000", "897.81990000", 1745416259999, "1618066.33190500", 6296, "298.60880000", "538022.90028400", "0"], [1745416260000, "1800.54000000", "1804.79000000", "1800.42000000", "1804.79000000", "591.35540000", 1745416319999, "1065723.02628700", 3687, "250.95250000", "452274.52500900", "0"], [1745416320000, "1804.80000000", "1805.55000000", "1795.20000000", "1795.42000000", "3250.09380000", 1745416379999, "5846172.87814400", 9467, "1232.49210000", "2216567.14406200", "0"], [1745416380000, "1795.41000000", "1797.07000000", "1793.66000000", "1794.69000000", "870.44460000", 1745416439999, "1562707.99566200", 6096, "406.59970000", "729970.76838000", "0"], [1745416440000, "1794.77000000", "1795.80000000", "1789.30000000", "1789.94000000", "1648.30520000", 1745416499999, "2952817.22712100", 7190, "706.71730000", "1266029.31322300", "0"], [1745416500000, "1789.91000000", "1790.65000000", "1785.45000000", "1786.49000000", "2071.47600000", 1745416559999, "3702539.31662800", 7535, "793.97940000", "1419072.02338400", "0"], [1745416560000, "1786.48000000", "1788.79000000", "1784.20000000", "1787.70000000", "1965.70410000", 1745416619999, "3511177.40189400", 7473, "938.97860000", "1677130.24421800", "0"], [1745416620000, "1787.72000000", "1790.31000000", "1786.70000000", "1789.09000000", "1100.75610000", 1745416679999, "1969033.88115800", 5602, "662.93510000", "1185778.63878300", "0"], [1745416680000, "1789.08000000", "1789.83000000", "1784.60000000", "1785.75000000", "1181.27970000", 1745416739999, "2110442.38315000", 4133, "798.72970000", "1426728.35093400", "0"], [1745416740000, "1785.72000000", "1787.12000000", "1782.83000000", "1786.87000000", "1389.69970000", 1745416799999, "2480585.81561900", 6751, "540.19300000", "964239.57774300", "0"], [1745416800000, "1786.86000000", "1793.73000000", "1782.81000000", "1789.38000000", "9098.61720000", 1745416859999, "16276298.55280800", 17245, "4751.03780000", "8498711.86231900", "0"], [1745416860000, "1789.38000000", "1795.14000000", "1789.04000000", "1792.30000000", "1932.71110000", 1745416919999, "3464525.61282100", 7074, "1173.79880000", "2104529.06862100", "0"], [1745416920000, "1792.30000000", "1795.52000000", "1792.01000000", "1794.61000000", "941.28730000", 1745416979999, "1688953.42093100", 4581, "362.98260000", "651152.75344200", "0"], [1745416980000, "1794.60000000", "1796.69000000", "1794.58000000", "1796.01000000", "458.55130000", 1745417039999, "823408.13458700", 4360, "164.89180000", "296044.16397200", "0"], [1745417040000, "1796.00000000", "1802.22000000", "1795.68000000", "1801.52000000", "1072.07430000", 1745417099999, "1928858.31452800", 4981, "666.29040000", "1198865.61293500", "0"], [1745417100000, "1801.52000000", "1801.84000000", "1797.82000000", "1799.11000000", "743.87960000", 1745417159999, "1338855.44517300", 4572, "437.63570000", "787578.02939200", "0"], [1745417160000, "1799.11000000", "1803.30000000", "1799.00000000", "1799.23000000", "1023.09390000", 1745417219999, "1842934.76362000", 4800, "535.04100000", "963834.52878800", "0"], [1745417220000, "1799.23000000", "1800.69000000", "1795.00000000", "1796.09000000", "1245.77800000", 1745417279999, "2238884.22379000", 4935, "460.30370000", "827212.55142500", "0"], [1745417280000, "1796.10000000", "1800.90000000", "1796.09000000", "1800.26000000", "963.38530000", 1745417339999, "1733362.02550600", 4044, "677.25270000", "1218602.78424700", "0"], [1745417340000, "1800.26000000", "1801.20000000", "1798.33000000", "1798.80000000", "452.55350000", 1745417399999, "814393.00077400", 3793, "253.37920000", "455908.23558200", "0"], [1745417400000, "1798.81000000", "1799.39000000", "1797.17000000", "1797.71000000", "656.89500000", 1745417459999, "1181180.48278200", 2483, "152.77310000", "274732.62595600", "0"], [1745417460000, "1797.70000000", "1800.57000000", "1797.40000000", "1799.78000000", "733.11080000", 1745417519999, "1318964.13944700", 3221, "423.14210000", "761248.63081700", "0"], [1745417520000, "1799.78000000", "1802.16000000", "1798.57000000", "1801.77000000", "435.03890000", 1745417579999, "783275.68258500", 2801, "271.96710000", "489735.99155500", "0"], [1745417580000, "1801.77000000", "1801.77000000", "1798.87000000", "1798.87000000", "156.92310000", 1745417639999, "282455.32011800", 2127, "76.49550000", "137680.98290400", "0"], [1745417640000, "1798.88000000", "1798.88000000", "1796.00000000", "1796.09000000", "215.53220000", 1745417699999, "387368.32309500", 2333, "81.93950000", "147270.84590200", "0"], [1745417700000, "1796.10000000", "1797.00000000", "1792.85000000", "1793.00000000", "987.74490000", 1745417759999, "1772493.36380000", 3131, "441.66660000", "792566.83393800", "0"], [1745417760000, "1793.00000000", "1793.19000000", "1788.01000000", "1789.30000000", "1852.00090000", 1745417819999, "3314547.82355000", 5102, "919.39260000", "1645178.69798700", "0"], [1745417820000, "1789.30000000", "1791.21000000", "1786.31000000", "1786.43000000", "1551.76050000", 1745417879999, "2775286.93928900", 6139, "788.88280000", "1410903.86673300", "0"], [1745417880000, "1786.50000000", "1786.90000000", "1783.19000000", "1784.70000000", "2341.44410000", 1745417939999, "4178935.64669500", 6430, "1468.88800000", "2621394.74076000", "0"], [1745417940000, "1784.70000000", "1785.79000000", "1782.47000000", "1785.00000000", "1354.24750000", 1745417999999, "2416265.46195700", 5902, "629.92790000", "1123866.24855200", "0"], [1745418000000, "1785.00000000", "1787.70000000", "1781.41000000", "1786.05000000", "1772.40710000", 1745418059999, "3163371.44922500", 6044, "872.81020000", "1558022.88146700", "0"], [1745418060000, "1786.07000000", "1786.99000000", "1783.22000000", "1786.32000000", "770.01880000", 1745418119999, "1374601.23038000", 4692, "378.38710000", "675555.00899400", "0"], [1745418120000, "1786.33000000", "1794.10000000", "1786.33000000", "1792.70000000", "869.56030000", 1745418179999, "1557586.92624400", 6167, "539.81120000", "966864.39754600", "0"], [1745418180000, "1792.70000000", "1797.29000000", "1790.70000000", "1797.29000000", "1505.26750000", 1745418239999, "2700037.83342600", 5070, "899.73080000", "1613847.28700900", "0"], [1745418240000, "1797.29000000", "1798.47000000", "1795.92000000", "1796.54000000", "806.65940000", 1745418299999, "1449605.71422000", 4497, "445.68500000", "800893.93727300", "0"], [1745418300000, "1796.55000000", "1800.87000000", "1796.50000000", "1799.21000000", "722.02510000", 1745418359999, "1298773.15625400", 4033, "542.36250000", "975544.63467900", "0"], [1745418360000, "1799.21000000", "1800.78000000", "1799.21000000", "1800.64000000", "303.95390000", 1745418419999, "547203.60323100", 1876, "209.70440000", "377520.66971800", "0"], [1745418420000, "1800.64000000", "1801.00000000", "1797.76000000", "1798.01000000", "864.74310000", 1745418479999, "1556067.37159400", 3713, "556.35230000", "1001069.15452000", "0"], [1745418480000, "1798.00000000", "1800.35000000", "1797.14000000", "1799.62000000", "497.03310000", 1745418539999, "894071.47249300", 2229, "301.41870000", "542239.81268000", "0"], [1745418540000, "1799.62000000", "1800.63000000", "1797.85000000", "1798.00000000", "476.20390000", 1745418599999, "856614.24132900", 1938, "133.38740000", "239974.23277800", "0"], [1745418600000, "1798.00000000", "1798.82000000", "1796.22000000", "1797.24000000", "516.02840000", 1745418659999, "927417.60028900", 2177, "171.82810000", "308854.50995900", "0"], [1745418660000, "1797.22000000", "1797.76000000", "1794.40000000", "1796.74000000", "421.39910000", 1745418719999, "757023.09101000", 3729, "191.82760000", "344665.75672000", "0"], [1745418720000, "1796.73000000", "1798.55000000", "1796.00000000", "1796.50000000", "351.23810000", 1745418779999, "631192.99173400", 3562, "110.32990000", "198268.99511400", "0"], [1745418780000, "1796.50000000", "1797.88000000", "1794.77000000", "1795.91000000", "208.48860000", 1745418839999, "374521.45025300", 2789, "99.92900000", "179514.70168000", "0"], [1745418840000, "1795.90000000", "1797.87000000", "1795.41000000", "1796.88000000", "389.83320000", 1745418899999, "700438.50987600", 2890, "174.76250000", "313960.52311600", "0"], [1745418900000, "1796.89000000", "1798.20000000", "1796.47000000", "1796.81000000", "336.78370000", 1745418959999, "605334.44658700", 2799, "125.19370000", "225028.32652200", "0"], [1745418960000, "1796.80000000", "1796.93000000", "1794.00000000", "1794.14000000", "433.12760000", 1745419019999, "777840.50801700", 2364, "119.69880000", "214979.63080200", "0"], [1745419020000, "1794.12000000", "1794.96000000", "1789.21000000", "1790.29000000", "447.28740000", 1745419079999, "801226.20124100", 4130, "127.43230000", "228290.73113400", "0"], [1745419080000, "1790.30000000", "1792.61000000", "1789.61000000", "1792.59000000", "419.04410000", 1745419139999, "750480.57838400", 3364, "260.37930000", "466265.90494700", "0"], [1745419140000, "1792.60000000", "1793.20000000", "1790.49000000", "1791.80000000", "232.66320000", 1745419199999, "416838.52088100", 2787, "125.39570000", "224652.02205400", "0"], [1745419200000, "1791.80000000", "1792.83000000", "1789.74000000", "1792.58000000", "296.72470000", 1745419259999, "531462.56993900", 2656, "99.35740000", "177947.10794200", "0"], [1745419260000, "1792.58000000", "1793.70000000", "1790.15000000", "1791.09000000", "353.57020000", 1745419319999, "633554.61456000", 2928, "155.03280000", "277857.45639800", "0"], [1745419320000, "1791.10000000", "1792.00000000", "1789.90000000", "1791.61000000", "412.76230000", 1745419379999, "739180.73259300", 2452, "214.70460000", "384474.70271800", "0"], [1745419380000, "1791.75000000", "1794.69000000", "1790.90000000", "1793.69000000", "345.03400000", 1745419439999, "618728.12583400", 1922, "274.03670000", "491412.45940800", "0"], [1745419440000, "1793.68000000", "1798.18000000", "1792.21000000", "1797.20000000", "361.22600000", 1745419499999, "648439.69740900", 3137, "223.33070000", "400992.87179200", "0"], [1745419500000, "1797.21000000", "1797.60000000", "1793.44000000", "1793.45000000", "283.97960000", 1745419559999, "509872.50193000", 3008, "127.73780000", "229369.87646200", "0"], [1745419560000, "1793.44000000", "1794.01000000", "1792.14000000", "1793.70000000", "178.22500000", 1745419619999, "319620.39392800", 2814, "109.35250000", "196107.97946700", "0"], [1745419620000, "1793.69000000", "1797.05000000", "1792.13000000", "1796.42000000", "248.34910000", 1745419679999, "445818.13949400", 2832, "170.65860000", "306319.56069700", "0"], [1745419680000, "1796.42000000", "1796.42000000", "1792.47000000", "1793.92000000", "238.42030000", 1745419739999, "427819.22657900", 3115, "129.30530000", "231966.44757200", "0"], [1745419740000, "1793.91000000", "1795.57000000", "1791.77000000", "1793.53000000", "368.08890000", 1745419799999, "660334.17042500", 3595, "189.39180000", "339735.80228100", "0"], [1745419800000, "1793.54000000", "1794.01000000", "1790.14000000", "1790.99000000", "857.54350000", 1745419859999, "1535945.77702400", 3310, "473.75960000", "848484.54352900", "0"], [1745419860000, "1790.99000000", "1791.76000000", "1788.76000000", "1789.83000000", "410.23490000", 1745419919999, "734405.20997900", 2740, "157.98130000", "282842.65306200", "0"], [1745419920000, "1789.84000000", "1792.80000000", "1789.84000000", "1791.52000000", "297.04620000", 1745419979999, "532350.71270500", 2184, "145.61420000", "260937.86492000", "0"], [1745419980000, "1791.51000000", "1791.51000000", "1787.83000000", "1788.05000000", "383.30520000", 1745420039999, "685914.91743100", 2422, "141.35310000", "252965.83428100", "0"], [1745420040000, "1788.05000000", "1788.76000000", "1787.11000000", "1787.43000000", "195.57890000", 1745420099999, "349673.41714900", 2008, "87.65980000", "156729.21996100", "0"], [1745420100000, "1787.43000000", "1788.70000000", "1787.14000000", "1788.33000000", "143.63090000", 1745420159999, "256820.38698200", 1480, "102.15470000", "182663.22981200", "0"], [1745420160000, "1788.33000000", "1789.80000000", "1787.61000000", "1789.04000000", "211.28540000", 1745420219999, "377921.72486300", 1587, "102.05670000", "182531.84016800", "0"], [1745420220000, "1789.03000000", "1789.20000000", "1785.96000000", "1785.96000000", "190.86560000", 1745420279999, "341226.49432200", 1940, "53.68350000", "95993.21762200", "0"], [1745420280000, "1785.97000000", "1788.21000000", "1785.78000000", "1786.79000000", "1112.49200000", 1745420339999, "1987631.32479300", 1835, "204.72990000", "365857.43089500", "0"], [1745420340000, "1786.79000000", "1789.17000000", "1786.28000000", "1788.12000000", "150.90870000", 1745420399999, "269796.91301800", 1496, "91.02150000", "162709.10879400", "0"], [1745420400000, "1788.12000000", "1790.00000000", "1784.18000000", "1789.09000000", "1743.04460000", 1745420459999, "3114526.92796300", 5055, "902.70360000", "1612639.42953400", "0"], [1745420460000, "1789.09000000", "1791.52000000", "1782.41000000", "1785.22000000", "2369.48750000", 1745420519999, "4234514.71632000", 7123, "1094.83420000", "1956133.48322100", "0"], [1745420520000, "1785.22000000", "1786.07000000", "1782.94000000", "1782.98000000", "748.11480000", 1745420579999, "1334851.91755000", 4633, "269.58660000", "481067.74974700", "0"], [1745420580000, "1782.97000000", "1786.48000000", "1779.49000000", "1783.57000000", "1894.42150000", 1745420639999, "3374897.09747200", 6696, "795.87790000", "1418132.76950600", "0"], [1745420640000, "1783.58000000", "1786.96000000", "1783.58000000", "1785.91000000", "503.39730000", 1745420699999, "898898.72056500", 3979, "343.34220000", "613061.18371000", "0"], [1745420700000, "1785.90000000", "1788.76000000", "1784.93000000", "1785.22000000", "490.19640000", 1745420759999, "875880.04357500", 4447, "156.52820000", "279746.80471800", "0"], [1745420760000, "1785.22000000", "1787.30000000", "1781.82000000", "1787.08000000", "681.11130000", 1745420819999, "1215133.46459900", 2872, "344.35330000", "614608.34658000", "0"], [1745420820000, "1787.08000000", "1789.83000000", "1787.08000000", "1789.20000000", "375.68860000", 1745420879999, "671944.11686100", 3811, "225.31540000", "402988.28775000", "0"], [1745420880000, "1789.19000000", "1790.58000000", "1788.10000000", "1789.03000000", "1216.49170000", 1745420939999, "2176736.99577600", 2832, "903.70970000", "1617011.47880400", "0"], [1745420940000, "1789.03000000", "1789.20000000", "1785.31000000", "1785.73000000", "203.00380000", 1745420999999, "362785.39126900", 2275, "67.73330000", "121050.99371100", "0"], [1745421000000, "1785.73000000", "1788.29000000", "1784.30000000", "1787.49000000", "273.91420000", 1745421059999, "489241.85387800", 2842, "157.55190000", "281409.25652700", "0"], [1745421060000, "1787.49000000", "1787.79000000", "1783.01000000", "1783.13000000", "1415.27190000", 1745421119999, "2526422.37471200", 4032, "300.10210000", "535638.08518300", "0"], [1745421120000, "1783.14000000", "1783.72000000", "1780.40000000", "1781.60000000", "627.18130000", 1745421179999, "1117634.37497100", 4292, "256.41560000", "456873.41018800", "0"], [1745421180000, "1781.59000000", "1783.20000000", "1778.32000000", "1782.72000000", "6718.19170000", 1745421239999, "11962826.11688400", 7521, "5796.28320000", "10321123.45806300", "0"], [1745421240000, "1782.73000000", "1782.73000000", "1779.13000000", "1779.89000000", "795.41310000", 1745421299999, "1416281.24005700", 3742, "251.69540000", "448184.23630200", "0"], [1745421300000, "1779.86000000", "1782.39000000", "1775.00000000", "1775.73000000", "1798.17430000", 1745421359999, "3198296.18613800", 6402, "847.34730000", "1507063.93018300", "0"], [1745421360000, "1775.74000000", "1776.93000000", "1770.12000000", "1774.23000000", "4617.97160000", 1745421419999, "8191367.73745600", 12550, "2400.70790000", "4258342.97501900", "0"], [1745421420000, "1774.23000000", "1776.65000000", "1771.30000000", "1772.35000000", "2210.89650000", 1745421479999, "3923504.38996500", 7352, "1105.38260000", "1961182.57765500", "0"], [1745421480000, "1772.35000000", "1774.21000000", "1771.65000000", "1773.78000000", "1691.40140000", 1745421539999, "2998431.47448200", 5188, "1299.28240000", "2303334.36259000", "0"], [1745421540000, "1773.83000000", "1773.84000000", "1770.43000000", "1772.29000000", "1678.09310000", 1745421599999, "2973773.19257500", 5178, "979.80080000", "1736142.94454800", "0"], [1745421600000, "1772.30000000", "1772.30000000", "1769.66000000", "1770.87000000", "1394.35630000", 1745421659999, "2469337.36928600", 5382, "605.54630000", "1072492.28396300", "0"], [1745421660000, "1770.87000000", "1773.86000000", "1765.82000000", "1773.25000000", "2909.22800000", 1745421719999, "5145382.09270500", 8550, "1459.29630000", "2581020.08889200", "0"], [1745421720000, "1773.25000000", "1776.14000000", "1771.65000000", "1776.00000000", "1063.07500000", 1745421779999, "1885924.84731100", 5013, "558.89920000", "991504.71126200", "0"], [1745421780000, "1776.00000000", "1776.19000000", "1766.34000000", "1767.70000000", "4068.65460000", 1745421839999, "7206064.42804700", 10710, "1962.35410000", "3474773.14989500", "0"], [1745421840000, "1767.69000000", "1772.55000000", "1765.82000000", "1771.48000000", "2567.38320000", 1745421899999, "4545739.64493500", 7726, "1489.70910000", "2637773.63731800", "0"], [1745421900000, "1771.49000000", "1772.80000000", "1768.05000000", "1770.00000000", "3814.58920000", 1745421959999, "6752210.38196400", 9141, "1750.68880000", "3098893.38814400", "0"], [1745421960000, "1770.01000000", "1770.78000000", "1764.34000000", "1766.14000000", "3076.75890000", 1745422019999, "5436872.24996400", 8570, "1089.19280000", "1924965.25686700", "0"], [1745422020000, "1766.13000000", "1766.13000000", "1762.21000000", "1763.60000000", "1132.95590000", 1745422079999, "1998383.81340700", 5652, "442.61170000", "780608.52015800", "0"], [1745422080000, "1763.60000000", "1764.38000000", "1761.62000000", "1762.19000000", "1394.26450000", 1745422139999, "2458399.43044300", 4862, "936.46130000", "1651101.98491500", "0"], [1745422140000, "1762.19000000", "1766.87000000", "1761.62000000", "1766.30000000", "1756.09650000", 1745422199999, "3098062.13834300", 4668, "829.55610000", "1463651.57742900", "0"], [1745422200000, "1766.30000000", "1767.19000000", "1762.93000000", "1766.45000000", "913.85080000", 1745422259999, "1613394.95979500", 3724, "511.26120000", "902630.77086300", "0"], [1745422260000, "1766.40000000", "1770.84000000", "1765.53000000", "1770.62000000", "883.69370000", 1745422319999, "1562640.68813600", 3586, "642.41630000", "1136191.41017500", "0"], [1745422320000, "1770.62000000", "1774.15000000", "1768.20000000", "1773.25000000", "900.52000000", 1745422379999, "1594330.35537300", 4512, "606.89780000", "1074441.05545900", "0"], [1745422380000, "1773.26000000", "1775.58000000", "1769.46000000", "1775.56000000", "1146.33780000", 1745422439999, "2032592.22322600", 3824, "892.23320000", "1582090.27548400", "0"], [1745422440000, "1775.57000000", "1777.90000000", "1773.64000000", "1775.01000000", "810.71350000", 1745422499999, "1439434.16410200", 3965, "315.49610000", "560324.81112300", "0"], [1745422500000, "1775.01000000", "1777.25000000", "1773.93000000", "1774.57000000", "1333.14950000", 1745422559999, "2367876.90331200", 2980, "1079.90000000", "1918302.92732500", "0"], [1745422560000, "1774.59000000", "1779.14000000", "1774.59000000", "1778.36000000", "601.85460000", 1745422619999, "1069758.67150300", 2824, "387.68220000", "689092.41722100", "0"], [1745422620000, "1778.38000000", "1779.48000000", "1776.81000000", "1779.39000000", "663.48210000", 1745422679999, "1179710.40178000", 2790, "249.33240000", "443389.21540600", "0"], [1745422680000, "1779.38000000", "1785.30000000", "1779.04000000", "1784.56000000", "1300.10160000", 1745422739999, "2317649.19285300", 6712, "951.56910000", "1696156.60760600", "0"], [1745422740000, "1784.56000000", "1788.31000000", "1782.75000000", "1784.04000000", "1238.22450000", 1745422799999, "2211945.91739100", 6326, "842.53000000", "1505501.09483200", "0"], [1745422800000, "1784.03000000", "1787.09000000", "1783.44000000", "1783.71000000", "320.88190000", 1745422859999, "572868.44606700", 4320, "170.15150000", "303753.63495800", "0"], [1745422860000, "1783.70000000", "1786.00000000", "1783.70000000", "1784.58000000", "1029.66580000", 1745422919999, "1838019.39154200", 3480, "678.66990000", "1211503.83509700", "0"], [1745422920000, "1784.59000000", "1784.74000000", "1781.17000000", "1781.75000000", "1052.13100000", 1745422979999, "1875649.74543200", 3490, "479.06660000", "854122.73532100", "0"], [1745422980000, "1781.75000000", "1782.73000000", "1780.20000000", "1780.33000000", "655.04680000", 1745423039999, "1166793.63681000", 2869, "387.47510000", "690197.73686500", "0"], [1745423040000, "1780.33000000", "1780.53000000", "1779.17000000", "1779.80000000", "415.90460000", 1745423099999, "740315.79156200", 2614, "121.36710000", "216029.04285800", "0"], [1745423100000, "1779.80000000", "1783.59000000", "1779.79000000", "1783.44000000", "572.75510000", 1745423159999, "1020263.53284500", 3938, "288.85780000", "514590.58597300", "0"], [1745423160000, "1783.42000000", "1783.70000000", "1780.22000000", "1781.48000000", "322.30270000", 1745423219999, "574233.53765700", 2862, "97.39730000", "173514.28036500", "0"], [1745423220000, "1781.47000000", "1783.00000000", "1779.81000000", "1783.00000000", "195.79130000", 1745423279999, "348730.96895200", 2545, "126.55750000", "225410.33074100", "0"], [1745423280000, "1783.00000000", "1783.12000000", "1778.79000000", "1778.80000000", "234.85110000", 1745423339999, "418213.48835200", 2936, "60.40850000", "107602.65501700", "0"], [1745423340000, "1778.79000000", "1781.59000000", "1778.73000000", "1779.96000000", "156.61310000", 1745423399999, "278843.54059300", 2243, "90.88970000", "161816.00431900", "0"], [1745423400000, "1779.96000000", "1781.59000000", "1779.96000000", "1781.40000000", "206.48990000", 1745423459999, "367733.95783700", 1361, "106.99860000", "190547.53275900", "0"], [1745423460000, "1781.40000000", "1784.56000000", "1781.40000000", "1784.56000000", "373.92590000", 1745423519999, "666718.26830900", 2447, "261.40760000", "466067.40786500", "0"], [1745423520000, "1784.56000000", "1784.75000000", "1782.22000000", "1783.29000000", "241.32670000", 1745423579999, "430445.03391200", 2876, "124.22280000", "221552.97804900", "0"], [1745423580000, "1783.30000000", "1783.49000000", "1780.87000000", "1783.48000000", "222.36980000", 1745423639999, "396198.53836900", 2494, "134.55190000", "239690.42445500", "0"], [1745423640000, "1783.48000000", "1787.20000000", "1782.82000000", "1785.91000000", "660.88710000", 1745423699999, "1179997.55196700", 2731, "436.70130000", "779715.45474700", "0"], [1745423700000, "1785.92000000", "1786.70000000", "1784.92000000", "1786.10000000", "427.99670000", 1745423759999, "764320.52747300", 3078, "199.51300000", "356274.87474500", "0"], [1745423760000, "1786.10000000", "1790.82000000", "1786.10000000", "1788.62000000", "662.18800000", 1745423819999, "1184742.74999700", 3988, "456.03890000", "815802.61882800", "0"], [1745423820000, "1788.62000000", "1790.56000000", "1787.30000000", "1790.55000000", "334.71160000", 1745423879999, "598653.23621700", 2848, "134.95410000", "241416.30286100", "0"], [1745423880000, "1790.56000000", "1791.53000000", "1788.00000000", "1790.31000000", "1073.99610000", 1745423939999, "1922153.46869300", 3506, "831.09160000", "1487346.02546100", "0"], [1745423940000, "1790.31000000", "1798.15000000", "1790.26000000", "1794.60000000", "2223.93070000", 1745423999999, "3992648.65176100", 6134, "1583.77690000", "2843281.38248000", "0"], [1745424000000, "1794.60000000", "1795.76000000", "1791.56000000", "1791.56000000", "700.64320000", 1745424059999, "1257134.04026100", 4000, "326.29720000", "585539.69484100", "0"], [1745424060000, "1791.54000000", "1793.49000000", "1789.33000000", "1790.80000000", "1548.25890000", 1745424119999, "2772792.87107100", 4616, "740.49750000", "1326150.01074500", "0"], [1745424120000, "1790.80000000", "1793.28000000", "1789.50000000", "1790.51000000", "4878.33600000", 1745424179999, "8733375.99312600", 4429, "250.94280000", "449510.66698000", "0"], [1745424180000, "1790.52000000", "1792.40000000", "1789.34000000", "1791.34000000", "331.27060000", 1745424239999, "593114.69618600", 3108, "171.54270000", "307117.72359900", "0"], [1745424240000, "1791.39000000", "1794.38000000", "1791.39000000", "1794.37000000", "433.57350000", 1745424299999, "777624.94756400", 2152, "381.94300000", "685027.16787000", "0"], [1745424300000, "1794.38000000", "1797.48000000", "1793.23000000", "1796.78000000", "678.56600000", 1745424359999, "1218834.43710000", 4307, "425.97220000", "765109.42641000", "0"], [1745424360000, "1796.77000000", "1798.21000000", "1794.40000000", "1794.40000000", "1147.15710000", 1745424419999, "2061308.80045300", 4390, "919.37860000", "1652110.67667800", "0"], [1745424420000, "1794.40000000", "1794.41000000", "1791.59000000", "1792.63000000", "306.49000000", 1745424479999, "549570.68370100", 3079, "143.66310000", "257578.49291600", "0"], [1745424480000, "1792.63000000", "1792.79000000", "1789.00000000", "1789.18000000", "1098.21090000", 1745424539999, "1967039.72509000", 3471, "234.15380000", "419333.12472800", "0"], [1745424540000, "1789.17000000", "1791.77000000", "1788.86000000", "1791.51000000", "457.28570000", 1745424599999, "818721.70889200", 2547, "289.87540000", "519053.95823300", "0"], [1745424600000, "1791.51000000", "1794.85000000", "1790.89000000", "1794.30000000", "342.52620000", 1745424659999, "613915.99161100", 2205, "174.26300000", "312387.63393200", "0"], [1745424660000, "1794.31000000", "1796.15000000", "1791.88000000", "1791.98000000", "702.51140000", 1745424719999, "1260231.01433300", 3660, "403.40590000", "723681.49967400", "0"], [1745424720000, "1791.99000000", "1793.27000000", "1790.51000000", "1790.52000000", "154.33030000", 1745424779999, "276543.37913400", 1716, "82.82580000", "148412.12219800", "0"], [1745424780000, "1790.53000000", "1792.95000000", "1790.53000000", "1792.34000000", "153.54030000", 1745424839999, "275075.61554900", 1379, "47.71350000", "85477.70785000", "0"], [1745424840000, "1792.33000000", "1794.05000000", "1792.10000000", "1792.61000000", "170.61820000", 1745424899999, "305970.85681100", 1993, "107.35780000", "192536.16974300", "0"], [1745424900000, "1792.62000000", "1793.71000000", "1791.37000000", "1791.63000000", "209.03270000", 1745424959999, "374693.93716400", 2111, "120.62810000", "216222.41983600", "0"], [1745424960000, "1791.62000000", "1791.77000000", "1789.61000000", "1790.49000000", "224.70690000", 1745425019999, "402363.89275400", 1774, "54.09620000", "96874.20485300", "0"], [1745425020000, "1790.49000000", "1790.49000000", "1789.04000000", "1789.93000000", "389.10330000", 1745425079999, "696343.54279900", 2194, "146.39090000", "261981.05639000", "0"], [1745425080000, "1789.93000000", "1792.84000000", "1789.04000000", "1789.16000000", "712.34140000", 1745425139999, "1275602.18099400", 2555, "300.01900000", "537135.44104400", "0"], [1745425140000, "1789.16000000", "1789.70000000", "1787.62000000", "1788.25000000", "282.24910000", 1745425199999, "504848.58375800", 2507, "135.56580000", "242475.19170700", "0"], [1745425200000, "1788.25000000", "1788.89000000", "1785.80000000", "1787.79000000", "588.43920000", 1745425259999, "1051698.94541400", 4091, "317.79530000", "567929.80028000", "0"], [1745425260000, "1787.79000000", "1788.56000000", "1785.89000000", "1787.59000000", "249.05550000", 1745425319999, "445167.54905700", 1827, "137.12060000", "245055.07237000", "0"], [1745425320000, "1787.60000000", "1787.95000000", "1784.80000000", "1784.94000000", "230.44410000", 1745425379999, "411586.61275200", 1949, "84.07030000", "150184.76852700", "0"], [1745425380000, "1784.95000000", "1784.96000000", "1782.94000000", "1784.26000000", "549.35150000", 1745425439999, "980059.91170500", 2353, "195.49770000", "348767.36342700", "0"], [1745425440000, "1784.25000000", "1784.49000000", "1781.87000000", "1782.95000000", "429.14780000", 1745425499999, "765131.47734300", 1827, "228.63220000", "407693.38558800", "0"], [1745425500000, "1782.96000000", "1785.61000000", "1782.00000000", "1785.09000000", "398.75950000", 1745425559999, "711276.97852100", 2655, "109.62230000", "195585.99221100", "0"], [1745425560000, "1785.09000000", "1786.30000000", "1784.12000000", "1786.16000000", "346.17120000", 1745425619999, "618040.45817000", 2228, "119.89480000", "214056.24871900", "0"], [1745425620000, "1786.17000000", "1789.27000000", "1786.16000000", "1789.10000000", "420.38410000", 1745425679999, "751675.70349000", 2368, "294.96640000", "527489.88963600", "0"], [1745425680000, "1789.09000000", "1791.19000000", "1787.83000000", "1791.19000000", "288.17740000", 1745425739999, "515568.51305100", 2900, "170.88340000", "305768.94951700", "0"], [1745425740000, "1791.20000000", "1792.89000000", "1790.50000000", "1792.47000000", "591.15820000", 1745425799999, "1059401.27115200", 2627, "462.77820000", "829374.27292000", "0"], [1745425800000, "1792.48000000", "1794.00000000", "1790.76000000", "1792.19000000", "351.12010000", 1745425859999, "629468.08605300", 3481, "183.62180000", "329157.32308500", "0"], [1745425860000, "1792.20000000", "1792.49000000", "1789.07000000", "1790.62000000", "334.67300000", 1745425919999, "599277.35255400", 2667, "125.97580000", "225642.58553500", "0"], [1745425920000, "1790.62000000", "1790.63000000", "1788.22000000", "1788.39000000", "516.44180000", 1745425979999, "924185.42628100", 3319, "314.50600000", "562818.33822700", "0"], [1745425980000, "1788.38000000", "1789.67000000", "1788.11000000", "1789.26000000", "233.09460000", 1745426039999, "416954.52588600", 1902, "98.73390000", "176609.39793300", "0"], [1745426040000, "1789.27000000", "1789.84000000", "1787.30000000", "1787.60000000", "300.23490000", 1745426099999, "536890.40889600", 2527, "108.40070000", "193843.53868400", "0"], [1745426100000, "1787.61000000", "1790.85000000", "1787.40000000", "1790.81000000", "349.03470000", 1745426159999, "624418.34264000", 2289, "249.40390000", "446200.48905200", "0"], [1745426160000, "1790.82000000", "1794.48000000", "1790.39000000", "1794.39000000", "586.09070000", 1745426219999, "1050592.76240700", 3319, "270.58050000", "484988.75476300", "0"], [1745426220000, "1794.39000000", "1795.46000000", "1793.34000000", "1794.98000000", "790.14980000", 1745426279999, "1417978.76910400", 2941, "416.71120000", "747832.80671600", "0"], [1745426280000, "1794.97000000", "1797.22000000", "1794.25000000", "1797.22000000", "1098.23160000", 1745426339999, "1972453.09978400", 3153, "870.54470000", "1563604.86942300", "0"], [1745426340000, "1797.22000000", "1797.46000000", "1794.80000000", "1795.87000000", "498.91000000", 1745426399999, "896143.78133800", 2829, "274.18470000", "492420.51483500", "0"], [1745426400000, "1795.86000000", "1795.86000000", "1791.20000000", "1793.21000000", "462.63610000", 1745426459999, "829671.68592000", 3033, "199.77390000", "358173.36386100", "0"], [1745426460000, "1793.20000000", "1793.78000000", "1792.05000000", "1792.12000000", "198.91570000", 1745426519999, "356622.84356100", 1980, "85.80330000", "153837.68622600", "0"], [1745426520000, "1792.13000000", "1792.50000000", "1791.35000000", "1792.03000000", "249.05520000", 1745426579999, "446306.70689600", 1910, "140.66670000", "252071.04309500", "0"], [1745426580000, "1792.03000000", "1794.03000000", "1791.90000000", "1793.20000000", "263.38690000", 1745426639999, "472365.30926300", 2005, "161.00750000", "288740.22206000", "0"], [1745426640000, "1793.19000000", "1793.97000000", "1791.90000000", "1791.91000000", "550.43210000", 1745426699999, "987075.90950500", 2026, "372.91150000", "668763.72312400", "0"], [1745426700000, "1791.90000000", "1793.66000000", "1790.90000000", "1793.10000000", "305.54680000", 1745426759999, "547614.56158200", 2499, "224.52580000", "402404.29046000", "0"], [1745426760000, "1793.09000000", "1793.56000000", "1790.45000000", "1793.21000000", "555.59600000", 1745426819999, "995806.45268600", 2753, "327.89390000", "587750.25330400", "0"], [1745426820000, "1793.20000000", "1793.85000000", "1792.20000000", "1792.78000000", "147.22620000", 1745426879999, "263987.14822600", 1769, "84.54980000", "151603.82162900", "0"], [1745426880000, "1792.79000000", "1792.92000000", "1790.01000000", "1790.71000000", "112.68110000", 1745426939999, "201831.94224100", 1756, "44.40190000", "79519.49478700", "0"], [1745426940000, "1790.71000000", "1791.56000000", "1789.51000000", "1790.27000000", "273.13800000", 1745426999999, "489109.49219400", 2243, "66.99770000", "119955.70176400", "0"], [1745427000000, "1790.27000000", "1793.70000000", "1789.35000000", "1791.20000000", "214.69890000", 1745427059999, "384597.17512700", 3020, "119.05100000", "213277.58555100", "0"], [1745427060000, "1791.20000000", "1793.37000000", "1790.84000000", "1792.63000000", "181.81330000", 1745427119999, "325819.58036800", 1842, "103.74130000", "185869.10878800", "0"], [1745427120000, "1792.63000000", "1794.39000000", "1792.62000000", "1793.81000000", "137.78150000", 1745427179999, "247148.14040400", 1759, "97.73670000", "175310.14228600", "0"], [1745427180000, "1793.82000000", "1794.34000000", "1792.78000000", "1794.24000000", "182.78350000", 1745427239999, "327860.24913400", 1834, "87.26180000", "156517.92382800", "0"], [1745427240000, "1794.23000000", "1794.80000000", "1794.06000000", "1794.80000000", "222.63840000", 1745427299999, "399509.34070400", 1101, "53.38480000", "95796.94479100", "0"], [1745427300000, "1794.79000000", "1794.79000000", "1793.29000000", "1793.29000000", "277.26340000", 1745427359999, "497435.85955500", 2086, "147.86940000", "265291.36973400", "0"], [1745427360000, "1793.30000000", "1794.30000000", "1793.01000000", "1794.17000000", "132.25800000", 1745427419999, "237216.59893800", 1322, "73.15860000", "131211.96150000", "0"], [1745427420000, "1794.17000000", "1794.75000000", "1793.55000000", "1793.83000000", "129.45490000", 1745427479999, "232236.09289600", 1595, "100.90780000", "181022.78762800", "0"], [1745427480000, "1793.83000000", "1795.57000000", "1793.74000000", "1794.20000000", "294.01830000", 1745427539999, "527724.21219100", 1934, "158.79720000", "284989.99304700", "0"], [1745427540000, "1794.20000000", "1794.49000000", "1792.60000000", "1792.60000000", "152.34680000", 1745427599999, "273299.16853100", 1200, "47.47850000", "85172.92213000", "0"], [1745427600000, "1792.59000000", "1795.79000000", "1787.89000000", "1793.59000000", "2912.16870000", 1745427659999, "5218543.19705800", 5560, "1498.27240000", "2684799.27522100", "0"], [1745427660000, "1793.60000000", "1795.49000000", "1792.88000000", "1795.29000000", "385.98400000", 1745427719999, "692605.94478800", 3023, "175.36980000", "314711.29536900", "0"], [1745427720000, "1795.28000000", "1796.80000000", "1795.01000000", "1796.60000000", "409.60670000", 1745427779999, "735724.95339000", 2118, "150.55600000", "270416.95566400", "0"], [1745427780000, "1796.61000000", "1797.35000000", "1796.21000000", "1797.03000000", "816.51430000", 1745427839999, "1467170.77228000", 2080, "523.93780000", "941470.33502200", "0"], [1745427840000, "1797.03000000", "1797.30000000", "1796.00000000", "1797.28000000", "539.60020000", 1745427899999, "969499.52808300", 1782, "278.85550000", "501022.02342800", "0"], [1745427900000, "1797.28000000", "1801.22000000", "1796.61000000", "1800.23000000", "800.89640000", 1745427959999, "1441129.70879300", 4190, "607.21220000", "1092730.73906000", "0"], [1745427960000, "1800.23000000", "1800.57000000", "1798.01000000", "1798.83000000", "1272.15850000", 1745428019999, "2289252.25582000", 2973, "905.72340000", "1629912.04172900", "0"], [1745428020000, "1798.83000000", "1800.33000000", "1798.32000000", "1800.19000000", "324.47260000", 1745428079999, "583883.73499100", 1897, "114.93250000", "206814.57191600", "0"], [1745428080000, "1800.18000000", "1801.45000000", "1799.53000000", "1800.70000000", "611.11280000", 1745428139999, "1100305.79010100", 2385, "185.25210000", "333582.58033800", "0"], [1745428140000, "1800.71000000", "1804.13000000", "1800.71000000", "1801.83000000", "1010.23760000", 1745428199999, "1820792.42588100", 3860, "710.91620000", "1281228.62032800", "0"], [1745428200000, "1801.84000000", "1803.70000000", "1801.57000000", "1802.01000000", "402.10970000", 1745428259999, "724893.31939300", 1912, "266.29940000", "480059.03886300", "0"], [1745428260000, "1802.01000000", "1802.24000000", "1800.00000000", "1801.23000000", "237.69730000", 1745428319999, "428145.49641300", 1326, "93.90980000", "169140.69438900", "0"], [1745428320000, "1801.23000000", "1802.00000000", "1800.82000000", "1800.96000000", "118.40980000", 1745428379999, "213296.26699400", 1009, "76.33950000", "137505.86713000", "0"], [1745428380000, "1800.96000000", "1801.70000000", "1799.82000000", "1800.79000000", "172.00440000", 1745428439999, "309709.39283500", 1472, "77.28530000", "139177.48944500", "0"], [1745428440000, "1800.78000000", "1801.59000000", "1798.61000000", "1798.61000000", "825.98710000", 1745428499999, "1486636.86574500", 2095, "201.67670000", "363092.05467600", "0"], [1745428500000, "1798.62000000", "1799.39000000", "1796.40000000", "1796.87000000", "620.69980000", 1745428559999, "1115531.24896200", 2444, "288.10550000", "517800.79671400", "0"], [1745428560000, "1796.87000000", "1797.32000000", "1795.00000000", "1797.00000000", "722.51620000", 1745428619999, "1298113.97548400", 2303, "568.50940000", "1021442.62749500", "0"], [1745428620000, "1796.99000000", "1797.33000000", "1795.89000000", "1796.50000000", "64.94020000", 1745428679999, "116665.29697800", 1532, "28.28720000", "50815.52984000", "0"], [1745428680000, "1796.49000000", "1796.50000000", "1795.52000000", "1795.64000000", "101.57270000", 1745428739999, "182413.55638700", 892, "31.76750000", "57046.20207300", "0"], [1745428740000, "1795.63000000", "1796.70000000", "1795.60000000", "1796.00000000", "109.25120000", 1745428799999, "196233.20944400", 974, "46.34340000", "83234.43784000", "0"], [1745428800000, "1796.03000000", "1797.10000000", "1795.71000000", "1797.09000000", "72.38520000", 1745428859999, "130014.48664500", 1025, "46.83300000", "84118.91046300", "0"], [1745428860000, "1797.10000000", "1797.37000000", "1794.60000000", "1797.03000000", "145.76820000", 1745428919999, "261777.50954000", 2166, "71.72770000", "128827.65592500", "0"], [1745428920000, "1797.03000000", "1797.03000000", "1794.67000000", "1795.31000000", "104.22290000", 1745428979999, "187153.18108300", 1526, "23.84820000", "42816.35793500", "0"], [1745428980000, "1795.30000000", "1796.09000000", "1794.79000000", "1794.79000000", "171.95520000", 1745429039999, "308758.87641900", 1605, "93.95670000", "168703.87702600", "0"], [1745429040000, "1794.76000000", "1795.10000000", "1793.85000000", "1793.86000000", "170.94960000", 1745429099999, "306749.50531300", 1441, "108.54390000", "194754.05404300", "0"], [1745429100000, "1793.86000000", "1795.07000000", "1792.81000000", "1794.70000000", "185.52990000", 1745429159999, "332826.57225300", 1761, "70.28630000", "126099.48496900", "0"], [1745429160000, "1794.69000000", "1794.96000000", "1790.37000000", "1790.58000000", "529.19470000", 1745429219999, "948538.53510300", 2496, "126.83460000", "227402.26740700", "0"], [1745429220000, "1790.58000000", "1793.40000000", "1790.48000000", "1793.21000000", "149.04020000", 1745429279999, "267015.60000800", 1312, "82.50920000", "147831.86438300", "0"], [1745429280000, "1793.21000000", "1793.30000000", "1792.61000000", "1792.85000000", "108.59280000", 1745429339999, "194692.93439000", 816, "51.09980000", "91611.55322600", "0"], [1745429340000, "1792.85000000", "1792.85000000", "1791.00000000", "1791.78000000", "230.60600000", 1745429399999, "413166.77750200", 1574, "129.84620000", "232612.48587800", "0"], [1745429400000, "1791.79000000", "1793.60000000", "1791.79000000", "1793.52000000", "204.14270000", 1745429459999, "366025.09552500", 1738, "105.94050000", "189944.67386300", "0"], [1745429460000, "1793.53000000", "1794.60000000", "1792.27000000", "1793.29000000", "115.13300000", 1745429519999, "206451.33411300", 1163, "49.33560000", "88471.51415100", "0"], [1745429520000, "1793.30000000", "1794.52000000", "1793.30000000", "1794.22000000", "273.95280000", 1745429579999, "491481.26547100", 1302, "31.87370000", "57183.83537900", "0"], [1745429580000, "1794.21000000", "1794.21000000", "1792.70000000", "1792.70000000", "162.86680000", 1745429639999, "292120.18791400", 1553, "25.79090000", "46262.72131700", "0"], [1745429640000, "1792.70000000", "1792.80000000", "1791.40000000", "1791.41000000", "84.83070000", 1745429699999, "152018.22498800", 1660, "29.37550000", "52643.40859200", "0"], [1745429700000, "1791.41000000", "1792.78000000", "1791.21000000", "1792.44000000", "297.36150000", 1745429759999, "532808.42674200", 2241, "252.93590000", "453213.09911300", "0"], [1745429760000, "1792.44000000", "1793.75000000", "1792.06000000", "1793.61000000", "398.97050000", 1745429819999, "715347.44192600", 1593, "293.32310000", "525900.46475600", "0"], [1745429820000, "1793.60000000", "1793.60000000", "1788.83000000", "1789.54000000", "1210.79360000", 1745429879999, "2168233.65318800", 2963, "334.57700000", "599097.60946000", "0"], [1745429880000, "1789.55000000", "1791.78000000", "1789.55000000", "1791.20000000", "220.82110000", 1745429939999, "395404.57545400", 1436, "124.43860000", "222806.93023300", "0"], [1745429940000, "1791.19000000", "1791.79000000", "1789.84000000", "1791.63000000", "213.69980000", 1745429999999, "382683.08053200", 1771, "39.78820000", "71264.60273500", "0"], [1745430000000, "1791.63000000", "1792.10000000", "1790.41000000", "1791.40000000", "127.50670000", 1745430059999, "228355.96856100", 1742, "85.56990000", "153246.51011800", "0"], [1745430060000, "1791.39000000", "1791.40000000", "1789.60000000", "1790.53000000", "250.96370000", 1745430119999, "449311.38415700", 1561, "45.09330000", "80731.31795800", "0"], [1745430120000, "1790.53000000", "1791.15000000", "1790.12000000", "1790.92000000", "123.64570000", 1745430179999, "221413.41052400", 1197, "82.44040000", "147626.33651700", "0"], [1745430180000, "1790.91000000", "1793.71000000", "1790.77000000", "1793.29000000", "219.03180000", 1745430239999, "392703.86284100", 1041, "205.04250000", "367638.77666900", "0"], [1745430240000, "1793.29000000", "1795.61000000", "1793.20000000", "1795.09000000", "126.39630000", 1745430299999, "226842.66898200", 1227, "60.77290000", "109071.15229400", "0"], [1745430300000, "1795.08000000", "1795.28000000", "1793.04000000", "1793.19000000", "186.12350000", 1745430359999, "333979.49163100", 1555, "106.72880000", "191497.86287500", "0"], [1745430360000, "1793.19000000", "1795.00000000", "1792.90000000", "1794.21000000", "101.43900000", 1745430419999, "181990.58486600", 1258, "26.54480000", "47615.64422100", "0"], [1745430420000, "1794.21000000", "1794.39000000", "1792.40000000", "1792.86000000", "184.22020000", 1745430479999, "330394.56020900", 1517, "74.15750000", "133031.13668500", "0"], [1745430480000, "1792.86000000", "1793.01000000", "1791.20000000", "1791.98000000", "73.21720000", 1745430539999, "131222.43435500", 1648, "34.50530000", "61837.25831000", "0"], [1745430540000, "1791.92000000", "1793.20000000", "1791.92000000", "1792.82000000", "80.00810000", 1745430599999, "143436.61892000", 928, "44.71170000", "80155.27306100", "0"], [1745430600000, "1792.82000000", "1793.10000000", "1791.27000000", "1791.28000000", "199.42940000", 1745430659999, "357318.02664100", 1257, "41.72030000", "74756.39981700", "0"], [1745430660000, "1791.28000000", "1792.86000000", "1791.27000000", "1792.85000000", "80.04400000", 1745430719999, "143430.67776500", 1147, "26.41490000", "47336.49609200", "0"], [1745430720000, "1792.86000000", "1795.48000000", "1792.31000000", "1795.13000000", "156.99370000", 1745430779999, "281644.02469700", 1313, "69.73770000", "125147.52578900", "0"], [1745430780000, "1795.13000000", "1795.50000000", "1794.63000000", "1795.49000000", "89.82920000", 1745430839999, "161243.10128100", 978, "42.38630000", "76084.16301500", "0"], [1745430840000, "1795.50000000", "1798.00000000", "1795.49000000", "1797.41000000", "285.21750000", 1745430899999, "512521.49247800", 1423, "201.37610000", "361797.25699100", "0"], [1745430900000, "1797.41000000", "1798.70000000", "1797.37000000", "1798.60000000", "201.07180000", 1745430959999, "361538.11837700", 1211, "172.04880000", "309355.23421500", "0"], [1745430960000, "1798.60000000", "1799.78000000", "1798.37000000", "1799.40000000", "144.00670000", 1745431019999, "259064.78292800", 1151, "95.81090000", "172372.06902700", "0"], [1745431020000, "1799.39000000", "1800.83000000", "1799.27000000", "1800.64000000", "510.99220000", 1745431079999, "919807.87474400", 1464, "353.00840000", "635409.28493200", "0"], [1745431080000, "1800.65000000", "1800.69000000", "1799.79000000", "1799.79000000", "189.53040000", 1745431139999, "341209.47161900", 824, "80.74120000", "145357.52240100", "0"], [1745431140000, "1799.80000000", "1800.78000000", "1799.65000000", "1800.72000000", "235.05200000", 1745431199999, "423147.21829200", 1211, "148.15350000", "266702.79727700", "0"], [1745431200000, "1800.72000000", "1803.50000000", "1800.03000000", "1803.50000000", "462.26240000", 1745431259999, "833077.18726800", 2454, "274.28190000", "494303.91461900", "0"], [1745431260000, "1803.50000000", "1804.07000000", "1802.35000000", "1802.74000000", "238.31810000", 1745431319999, "429731.98238200", 2188, "117.05570000", "211067.43122300", "0"], [1745431320000, "1802.74000000", "1802.74000000", "1798.60000000", "1799.01000000", "852.50090000", 1745431379999, "1534785.89943700", 2256, "263.51490000", "474241.13335900", "0"], [1745431380000, "1799.01000000", "1799.13000000", "1796.30000000", "1796.75000000", "469.36930000", 1745431439999, "843761.56515700", 2250, "167.77590000", "301650.61965600", "0"], [1745431440000, "1796.75000000", "1799.18000000", "1796.31000000", "1798.33000000", "134.30190000", 1745431499999, "241409.33247800", 1596, "93.22940000", "167573.10049900", "0"], [1745431500000, "1798.32000000", "1799.68000000", "1798.32000000", "1799.68000000", "181.90690000", 1745431559999, "327224.15094400", 1479, "131.60170000", "236729.26331400", "0"], [1745431560000, "1799.69000000", "1801.29000000", "1799.41000000", "1801.11000000", "157.17990000", 1745431619999, "283002.87793000", 1476, "91.17720000", "164155.74990700", "0"], [1745431620000, "1801.10000000", "1803.40000000", "1800.86000000", "1803.39000000", "632.77980000", 1745431679999, "1140318.88457200", 2069, "394.46330000", "710818.90597700", "0"], [1745431680000, "1803.39000000", "1803.79000000", "1802.56000000", "1803.56000000", "212.00150000", 1745431739999, "382281.16964700", 1715, "109.39560000", "197275.75799400", "0"], [1745431740000, "1803.55000000", "1804.21000000", "1803.00000000", "1803.62000000", "256.67220000", 1745431799999, "462882.19198000", 1321, "162.78750000", "293561.93664300", "0"], [1745431800000, "1803.63000000", "1808.23000000", "1803.20000000", "1806.10000000", "1581.30420000", 1745431859999, "2856084.14698500", 5593, "822.44370000", "1485382.94377200", "0"], [1745431860000, "1806.10000000", "1809.57000000", "1806.10000000", "1808.00000000", "467.44110000", 1745431919999, "845222.48504400", 3215, "340.36970000", "615435.78892400", "0"], [1745431920000, "1808.00000000", "1810.00000000", "1807.91000000", "1808.92000000", "449.61660000", 1745431979999, "813467.42573600", 2586, "227.93950000", "412405.29041900", "0"], [1745431980000, "1808.91000000", "1809.97000000", "1805.57000000", "1805.74000000", "774.78980000", 1745432039999, "1401466.88480700", 2983, "290.46440000", "525471.69566900", "0"], [1745432040000, "1805.74000000", "1806.17000000", "1803.10000000", "1803.94000000", "1158.72380000", 1745432099999, "2091401.30762900", 3766, "281.69170000", "508313.30753800", "0"], [1745432100000, "1803.94000000", "1806.20000000", "1803.00000000", "1806.19000000", "289.35860000", 1745432159999, "522159.13108500", 2497, "166.73120000", "300888.52745200", "0"], [1745432160000, "1806.19000000", "1807.06000000", "1805.72000000", "1806.99000000", "207.64480000", 1745432219999, "375076.06067100", 1641, "132.39070000", "239146.21417800", "0"], [1745432220000, "1806.99000000", "1808.92000000", "1806.81000000", "1808.21000000", "484.49590000", 1745432279999, "875986.37441600", 2491, "261.96480000", "473626.79067700", "0"], [1745432280000, "1808.20000000", "1808.21000000", "1806.25000000", "1806.41000000", "97.37770000", 1745432339999, "175958.16258400", 1240, "31.81190000", "57484.39331600", "0"], [1745432340000, "1806.41000000", "1808.88000000", "1806.41000000", "1807.78000000", "181.28120000", 1745432399999, "327714.31477100", 1291, "140.46550000", "253932.38573800", "0"], [1745432400000, "1807.79000000", "1809.50000000", "1807.36000000", "1809.32000000", "116.20920000", 1745432459999, "210151.60078700", 1089, "77.66160000", "140442.78175100", "0"], [1745432460000, "1809.32000000", "1809.50000000", "1807.87000000", "1808.41000000", "184.45990000", 1745432519999, "333637.04137000", 1501, "98.48400000", "178134.27561600", "0"], [1745432520000, "1808.40000000", "1808.53000000", "1806.54000000", "1806.88000000", "218.91360000", 1745432579999, "395740.53430000", 864, "73.68510000", "133219.84924100", "0"], [1745432580000, "1806.88000000", "1807.64000000", "1804.85000000", "1804.85000000", "123.45860000", 1745432639999, "222960.77337500", 1219, "45.26830000", "81761.84955500", "0"], [1745432640000, "1804.86000000", "1805.18000000", "1803.93000000", "1805.17000000", "174.30770000", 1745432699999, "314574.43359200", 1311, "60.48140000", "109149.49035000", "0"], [1745432700000, "1805.17000000", "1805.17000000", "1802.85000000", "1803.91000000", "222.50550000", 1745432759999, "401417.06497400", 1711, "63.13190000", "113894.27837500", "0"], [1745432760000, "1803.91000000", "1804.48000000", "1801.75000000", "1802.22000000", "301.05570000", 1745432819999, "542728.70483600", 1554, "125.38640000", "226032.82156600", "0"], [1745432820000, "1802.23000000", "1803.70000000", "1802.05000000", "1803.21000000", "105.30750000", 1745432879999, "189848.13832600", 1064, "42.00000000", "75720.15046300", "0"], [1745432880000, "1803.20000000", "1803.60000000", "1802.05000000", "1802.06000000", "258.64000000", 1745432939999, "466288.82114900", 1209, "82.06950000", "147974.15790200", "0"], [1745432940000, "1802.05000000", "1802.40000000", "1801.30000000", "1801.61000000", "173.14930000", 1745432999999, "311970.50985100", 1319, "132.16190000", "238120.42790800", "0"], [1745433000000, "1801.62000000", "1802.00000000", "1797.88000000", "1800.79000000", "647.43240000", 1745433059999, "1165221.62016700", 2982, "305.21280000", "549328.82591100", "0"], [1745433060000, "1800.79000000", "1800.97000000", "1799.70000000", "1800.79000000", "225.19380000", 1745433119999, "405393.52168900", 1129, "97.68990000", "175861.15274100", "0"], [1745433120000, "1800.79000000", "1801.34000000", "1800.16000000", "1801.19000000", "168.64370000", 1745433179999, "303730.78999800", 954, "68.12570000", "122694.02562400", "0"], [1745433180000, "1801.19000000", "1801.19000000", "1798.90000000", "1801.05000000", "169.06900000", 1745433239999, "304359.54042600", 1274, "102.02740000", "183643.96821700", "0"], [1745433240000, "1801.05000000", "1801.05000000", "1799.51000000", "1799.51000000", "156.60980000", 1745433299999, "281946.57863100", 1141, "61.71220000", "111103.73822900", "0"], [1745433300000, "1799.52000000", "1800.40000000", "1798.50000000", "1798.90000000", "97.51160000", 1745433359999, "175461.43768800", 1243, "36.03670000", "64847.25455500", "0"], [1745433360000, "1798.90000000", "1799.19000000", "1797.50000000", "1797.99000000", "335.44450000", 1745433419999, "603289.24142000", 1134, "65.24890000", "117318.55732700", "0"], [1745433420000, "1797.99000000", "1799.70000000", "1797.99000000", "1798.74000000", "241.28120000", 1745433479999, "434078.54661600", 1210, "82.04190000", "147585.92383400", "0"], [1745433480000, "1798.75000000", "1799.40000000", "1798.55000000", "1798.97000000", "201.89610000", 1745433539999, "363225.63096600", 1079, "56.97930000", "102502.19893200", "0"], [1745433540000, "1798.98000000", "1799.50000000", "1798.87000000", "1799.07000000", "93.44500000", 1745433599999, "168125.71484100", 888, "52.71770000", "94849.25757200", "0"], [1745433600000, "1799.08000000", "1799.08000000", "1797.60000000", "1797.61000000", "186.82140000", 1745433659999, "336024.53097600", 940, "122.00440000", "219465.03038100", "0"], [1745433660000, "1797.61000000", "1797.61000000", "1796.81000000", "1796.81000000", "306.69480000", 1745433719999, "551208.41395500", 1225, "45.13350000", "81113.33622500", "0"], [1745433720000, "1796.80000000", "1797.67000000", "1796.27000000", "1797.21000000", "123.86970000", 1745433779999, "222597.39224100", 1212, "52.85530000", "94973.49769700", "0"], [1745433780000, "1797.21000000", "1797.21000000", "1795.80000000", "1796.53000000", "72.03450000", 1745433839999, "129393.75743000", 843, "40.54140000", "72819.72915500", "0"], [1745433840000, "1796.52000000", "1796.53000000", "1794.00000000", "1794.35000000", "174.59390000", 1745433899999, "313417.69342200", 1509, "75.86680000", "136184.68608100", "0"], [1745433900000, "1794.35000000", "1795.69000000", "1794.20000000", "1795.59000000", "112.18560000", 1745433959999, "201370.95333700", 1087, "50.35820000", "90380.11722500", "0"], [1745433960000, "1795.59000000", "1796.61000000", "1795.01000000", "1796.32000000", "134.74300000", 1745434019999, "241980.41428700", 1221, "84.85420000", "152386.57352000", "0"], [1745434020000, "1796.32000000", "1798.98000000", "1796.31000000", "1798.70000000", "585.69950000", 1745434079999, "1053345.48090800", 1143, "557.99260000", "1003531.86440700", "0"], [1745434080000, "1798.69000000", "1799.36000000", "1798.20000000", "1798.21000000", "109.29770000", 1745434139999, "196595.15266100", 975, "55.63100000", "100065.64921800", "0"], [1745434140000, "1798.21000000", "1799.83000000", "1798.00000000", "1799.69000000", "55.32680000", 1745434199999, "99525.69566300", 769, "31.23380000", "56186.46459500", "0"], [1745434200000, "1799.69000000", "1799.69000000", "1797.14000000", "1797.15000000", "71.37070000", 1745434259999, "128327.25446400", 1027, "21.49860000", "38657.45911100", "0"], [1745434260000, "1797.16000000", "1797.46000000", "1796.40000000", "1796.41000000", "99.38800000", 1745434319999, "178606.21020300", 511, "4.60790000", "8280.18927300", "0"], [1745434320000, "1796.40000000", "1797.20000000", "1795.90000000", "1797.19000000", "80.30180000", 1745434379999, "144277.44234800", 711, "36.50050000", "65579.86163800", "0"], [1745434380000, "1797.20000000", "1797.30000000", "1796.51000000", "1796.69000000", "92.25860000", 1745434439999, "165770.05120600", 725, "31.21770000", "56088.64006600", "0"], [1745434440000, "1796.68000000", "1797.32000000", "1796.29000000", "1796.79000000", "98.16190000", 1745434499999, "176375.59613500", 728, "47.34450000", "85070.22576100", "0"], [1745434500000, "1796.79000000", "1798.31000000", "1796.30000000", "1798.31000000", "59.01450000", 1745434559999, "106075.10103100", 853, "44.65170000", "80261.06659900", "0"], [1745434560000, "1798.30000000", "1799.20000000", "1797.98000000", "1798.68000000", "75.21140000", 1745434619999, "135272.12184200", 875, "42.55630000", "76539.24544300", "0"], [1745434620000, "1798.68000000", "1798.79000000", "1797.25000000", "1797.33000000", "105.81820000", 1745434679999, "190244.02727100", 740, "46.55400000", "83693.55986300", "0"], [1745434680000, "1797.34000000", "1799.87000000", "1797.34000000", "1799.11000000", "90.22070000", 1745434739999, "162250.31605700", 1074, "74.52680000", "134013.88502600", "0"], [1745434740000, "1799.12000000", "1799.53000000", "1798.20000000", "1798.21000000", "136.37490000", 1745434799999, "245297.29420800", 711, "59.09150000", "106281.16880000", "0"], [1745434800000, "1798.21000000", "1799.09000000", "1797.20000000", "1797.89000000", "238.81150000", 1745434859999, "429350.69699100", 1867, "128.09790000", "230295.64720600", "0"], [1745434860000, "1797.89000000", "1798.54000000", "1797.00000000", "1797.19000000", "102.49590000", 1745434919999, "184264.41497000", 1402, "73.65320000", "132407.88078400", "0"], [1745434920000, "1797.19000000", "1797.19000000", "1795.10000000", "1795.45000000", "183.15640000", 1745434979999, "328995.73128600", 1305, "41.15420000", "73918.05177200", "0"], [1745434980000, "1795.46000000", "1795.98000000", "1795.01000000", "1795.01000000", "74.83460000", 1745435039999, "134357.64733000", 1117, "28.28260000", "50775.36028800", "0"], [1745435040000, "1795.01000000", "1795.35000000", "1792.04000000", "1792.77000000", "453.14330000", 1745435099999, "812537.97127000", 2035, "100.89320000", "180882.26969500", "0"], [1745435100000, "1792.77000000", "1794.91000000", "1792.00000000", "1792.69000000", "208.30320000", 1745435159999, "373627.42624000", 1780, "99.59710000", "178659.42897600", "0"], [1745435160000, "1792.69000000", "1794.13000000", "1792.69000000", "1793.14000000", "148.64350000", 1745435219999, "266586.77692700", 1088, "34.73480000", "62297.78882200", "0"], [1745435220000, "1793.14000000", "1794.86000000", "1793.14000000", "1794.86000000", "67.68250000", 1745435279999, "121425.78869900", 785, "41.76740000", "74933.66894200", "0"], [1745435280000, "1794.86000000", "1795.60000000", "1794.75000000", "1795.57000000", "83.75340000", 1745435339999, "150343.57532200", 833, "42.81860000", "76863.57262000", "0"], [1745435340000, "1795.57000000", "1795.61000000", "1793.70000000", "1794.00000000", "72.52560000", 1745435399999, "130129.39272300", 830, "47.44640000", "85120.19871400", "0"], [1745435400000, "1794.00000000", "1794.15000000", "1792.80000000", "1793.82000000", "326.17490000", 1745435459999, "585032.50632800", 1102, "82.78950000", "148489.89841700", "0"], [1745435460000, "1793.82000000", "1793.84000000", "1789.80000000", "1791.90000000", "1759.50800000", 1745435519999, "3150561.17052500", 2586, "186.68950000", "334375.37803900", "0"], [1745435520000, "1791.91000000", "1793.00000000", "1791.91000000", "1792.79000000", "176.03960000", 1745435579999, "315574.77049500", 1012, "28.65720000", "51364.85315500", "0"], [1745435580000, "1792.78000000", "1792.97000000", "1789.76000000", "1789.76000000", "272.37510000", 1745435639999, "488020.31501300", 1363, "30.07500000", "53907.26412700", "0"], [1745435640000, "1789.76000000", "1789.93000000", "1785.20000000", "1786.59000000", "1243.94430000", 1745435699999, "2223221.58759000", 3781, "489.54800000", "875007.10128900", "0"], [1745435700000, "1786.59000000", "1787.72000000", "1786.34000000", "1787.69000000", "234.45250000", 1745435759999, "419015.79999000", 1973, "83.11000000", "148519.53800200", "0"], [1745435760000, "1787.69000000", "1789.23000000", "1787.28000000", "1788.50000000", "556.15660000", 1745435819999, "994652.88074600", 1999, "346.57650000", "619875.54130200", "0"], [1745435820000, "1788.51000000", "1789.51000000", "1787.00000000", "1788.41000000", "411.45110000", 1745435879999, "735926.33810100", 1841, "262.01720000", "468693.40717700", "0"], [1745435880000, "1788.41000000", "1788.76000000", "1787.00000000", "1787.50000000", "139.47510000", 1745435939999, "249342.64254000", 1414, "30.05330000", "53726.45154800", "0"], [1745435940000, "1787.51000000", "1787.76000000", "1784.17000000", "1785.39000000", "349.25050000", 1745435999999, "623543.91108900", 2730, "105.15300000", "187688.36402600", "0"], [1745436000000, "1785.40000000", "1786.03000000", "1783.52000000", "1785.00000000", "159.20580000", 1745436059999, "284199.45510100", 2272, "63.01320000", "112481.93976200", "0"], [1745436060000, "1785.00000000", "1787.36000000", "1783.94000000", "1786.16000000", "154.96030000", 1745436119999, "276625.96744400", 2250, "84.75120000", "151300.96301300", "0"], [1745436120000, "1786.15000000", "1786.34000000", "1781.00000000", "1781.01000000", "592.00600000", 1745436179999, "1055711.07899000", 3558, "164.62900000", "293626.99279400", "0"], [1745436180000, "1781.02000000", "1782.79000000", "1780.57000000", "1780.58000000", "181.29030000", 1745436239999, "322965.31513300", 1500, "60.63300000", "108019.41670400", "0"], [1745436240000, "1780.58000000", "1781.96000000", "1778.90000000", "1780.98000000", "2079.61370000", 1745436299999, "3701816.12040100", 3587, "451.80400000", "804227.27743100", "0"], [1745436300000, "1780.98000000", "1781.43000000", "1776.35000000", "1777.19000000", "767.54080000", 1745436359999, "1365083.95443000", 3960, "320.73410000", "570475.19793100", "0"], [1745436360000, "1777.20000000", "1778.32000000", "1774.57000000", "1774.65000000", "810.85260000", 1745436419999, "1440589.86729100", 3630, "247.08300000", "439088.17689100", "0"], [1745436420000, "1774.65000000", "1776.96000000", "1774.47000000", "1776.96000000", "321.36400000", 1745436479999, "570584.42503300", 2027, "162.62550000", "288800.70016500", "0"], [1745436480000, "1776.95000000", "1778.10000000", "1776.68000000", "1777.51000000", "591.92440000", 1745436539999, "1051981.47953700", 2195, "349.88630000", "621827.65660100", "0"], [1745436540000, "1777.51000000", "1777.51000000", "1776.31000000", "1777.15000000", "79.52450000", 1745436599999, "141321.43575400", 1278, "27.07480000", "48111.70032400", "0"], [1745436600000, "1777.14000000", "1778.80000000", "1776.40000000", "1778.80000000", "182.06620000", 1745436659999, "323617.93426800", 1919, "119.77180000", "212876.82650100", "0"], [1745436660000, "1778.83000000", "1781.61000000", "1778.33000000", "1781.41000000", "477.22780000", 1745436719999, "849680.65294900", 2799, "299.22910000", "532807.34753800", "0"], [1745436720000, "1781.41000000", "1783.55000000", "1780.79000000", "1782.29000000", "579.17290000", 1745436779999, "1032315.30551400", 2739, "324.66850000", "578688.39024400", "0"], [1745436780000, "1782.28000000", "1783.87000000", "1781.81000000", "1783.50000000", "183.79400000", 1745436839999, "327702.01995100", 1616, "58.05170000", "103500.67819700", "0"], [1745436840000, "1783.50000000", "1783.52000000", "1782.44000000", "1782.82000000", "114.22190000", 1745436899999, "203641.97021800", 1260, "51.72580000", "92215.93102600", "0"], [1745436900000, "1782.82000000", "1783.30000000", "1780.49000000", "1780.73000000", "314.97160000", 1745436959999, "561339.65491500", 2218, "76.51230000", "136324.83350300", "0"], [1745436960000, "1780.73000000", "1781.59000000", "1780.55000000", "1781.55000000", "99.78720000", 1745437019999, "177739.62090800", 1061, "30.36290000", "54079.61116500", "0"], [1745437020000, "1781.56000000", "1782.71000000", "1780.46000000", "1781.19000000", "117.25180000", 1745437079999, "208893.63228100", 1920, "46.63520000", "83076.52435200", "0"], [1745437080000, "1781.20000000", "1781.99000000", "1780.60000000", "1780.93000000", "53.35050000", 1745437139999, "95030.42423100", 1118, "18.37870000", "32733.71969500", "0"], [1745437140000, "1780.93000000", "1782.73000000", "1780.93000000", "1782.73000000", "113.06220000", 1745437199999, "201482.41981700", 1402, "81.14150000", "144599.33630400", "0"], [1745437200000, "1782.72000000", "1783.92000000", "1782.34000000", "1783.56000000", "221.74370000", 1745437259999, "395445.17494300", 1658, "153.95550000", "274566.11487300", "0"], [1745437260000, "1783.57000000", "1786.58000000", "1783.57000000", "1786.24000000", "347.20660000", 1745437319999, "619927.84146500", 1950, "286.90110000", "512263.83194200", "0"], [1745437320000, "1786.24000000", "1787.74000000", "1785.76000000", "1785.90000000", "290.97490000", 1745437379999, "519848.87435000", 1733, "196.80660000", "351584.37011300", "0"], [1745437380000, "1785.89000000", "1786.39000000", "1785.31000000", "1785.86000000", "296.85210000", 1745437439999, "530118.84203400", 1159, "120.05270000", "214391.92493500", "0"], [1745437440000, "1785.85000000", "1786.98000000", "1785.85000000", "1786.98000000", "163.35930000", 1745437499999, "291878.75395800", 859, "149.73100000", "267529.33000000", "0"], [1745437500000, "1786.98000000", "1787.37000000", "1786.45000000", "1786.78000000", "130.86470000", 1745437559999, "233833.84423000", 1370, "60.00980000", "107227.61745600", "0"], [1745437560000, "1786.78000000", "1786.96000000", "1784.16000000", "1785.08000000", "98.08670000", 1745437619999, "175106.25373700", 1278, "31.46890000", "56172.64098300", "0"], [1745437620000, "1785.08000000", "1786.17000000", "1784.92000000", "1785.57000000", "150.30640000", 1745437679999, "268406.20710200", 1307, "45.10820000", "80545.76552000", "0"], [1745437680000, "1785.57000000", "1785.95000000", "1781.12000000", "1783.11000000", "1684.75650000", 1745437739999, "3003622.72816300", 3357, "509.33030000", "907847.12196300", "0"], [1745437740000, "1783.11000000", "1784.38000000", "1781.74000000", "1784.21000000", "166.85980000", 1745437799999, "297539.50221900", 1841, "80.18730000", "142998.58123800", "0"], [1745437800000, "1784.21000000", "1786.69000000", "1782.23000000", "1782.25000000", "840.38640000", 1745437859999, "1500042.57713000", 2480, "512.62720000", "915086.67957900", "0"], [1745437860000, "1782.25000000", "1782.88000000", "1779.00000000", "1779.04000000", "306.10320000", 1745437919999, "544909.28862300", 1832, "57.01130000", "101492.13784600", "0"], [1745437920000, "1779.03000000", "1779.71000000", "1777.78000000", "1779.64000000", "311.27010000", 1745437979999, "553646.26524400", 1957, "107.29040000", "190834.33486300", "0"], [1745437980000, "1779.63000000", "1783.10000000", "1779.63000000", "1783.10000000", "131.62720000", 1745438039999, "234422.17753900", 1064, "108.32650000", "192918.22627000", "0"], [1745438040000, "1783.10000000", "1785.06000000", "1783.10000000", "1784.37000000", "332.18600000", 1745438099999, "592703.92144800", 1907, "141.58860000", "252604.84983500", "0"], [1745438100000, "1784.38000000", "1784.59000000", "1783.08000000", "1783.22000000", "332.03140000", 1745438159999, "592292.85415400", 1437, "184.33650000", "328840.61029900", "0"], [1745438160000, "1783.23000000", "1784.82000000", "1783.23000000", "1784.82000000", "97.02050000", 1745438219999, "173080.86829700", 873, "45.30010000", "80816.90913800", "0"], [1745438220000, "1784.81000000", "1787.15000000", "1784.81000000", "1787.14000000", "323.40280000", 1745438279999, "577728.02539500", 1427, "228.89120000", "408867.98917100", "0"], [1745438280000, "1787.15000000", "1787.84000000", "1786.33000000", "1786.75000000", "226.40610000", 1745438339999, "404654.38477500", 1278, "93.71120000", "167489.62271800", "0"], [1745438340000, "1786.74000000", "1786.90000000", "1785.48000000", "1786.03000000", "353.40550000", 1745438399999, "631272.66031500", 2158, "158.19580000", "282567.49600700", "0"], [1745438400000, "1786.03000000", "1787.35000000", "1785.73000000", "1785.99000000", "231.07580000", 1745438459999, "412784.54009100", 2159, "131.27520000", "234488.60799900", "0"], [1745438460000, "1785.98000000", "1789.66000000", "1785.83000000", "1788.43000000", "650.97150000", 1745438519999, "1163709.15403000", 2796, "468.98770000", "838334.91143800", "0"], [1745438520000, "1788.43000000", "1789.99000000", "1788.42000000", "1789.89000000", "145.02320000", 1745438579999, "259496.77956300", 1519, "85.23210000", "152503.73742800", "0"], [1745438580000, "1789.90000000", "1791.05000000", "1789.28000000", "1789.47000000", "165.97380000", 1745438639999, "297117.39545400", 1884, "101.63600000", "181935.45900800", "0"], [1745438640000, "1789.48000000", "1789.66000000", "1787.84000000", "1787.84000000", "71.49480000", 1745438699999, "127877.58334400", 857, "16.56970000", "29639.24635100", "0"], [1745438700000, "1787.83000000", "1788.55000000", "1786.30000000", "1787.60000000", "89.52810000", 1745438759999, "160042.16430500", 1516, "38.68600000", "69156.63370700", "0"], [1745438760000, "1787.59000000", "1788.86000000", "1786.62000000", "1788.46000000", "71.87660000", 1745438819999, "128484.08111000", 1369, "29.84120000", "53351.62524900", "0"], [1745438820000, "1788.45000000", "1788.45000000", "1787.40000000", "1788.14000000", "169.45670000", 1745438879999, "302954.62370200", 985, "127.88930000", "228634.12525700", "0"], [1745438880000, "1788.14000000", "1788.26000000", "1787.34000000", "1787.50000000", "66.78580000", 1745438939999, "119405.52803700", 737, "40.72950000", "72819.65046600", "0"], [1745438940000, "1787.50000000", "1788.84000000", "1787.50000000", "1788.39000000", "219.89840000", 1745438999999, "393238.79091100", 1209, "81.98430000", "146581.53294200", "0"], [1745439000000, "1788.39000000", "1789.70000000", "1787.97000000", "1789.21000000", "95.42550000", 1745439059999, "170689.07340400", 950, "54.48760000", "97474.16255000", "0"], [1745439060000, "1789.21000000", "1789.61000000", "1788.00000000", "1789.22000000", "135.48660000", 1745439119999, "242384.82053000", 977, "25.04160000", "44790.27086900", "0"], [1745439120000, "1789.21000000", "1789.37000000", "1787.83000000", "1789.00000000", "50.04960000", 1745439179999, "89522.66446300", 973, "23.22440000", "41545.65223900", "0"], [1745439180000, "1788.99000000", "1789.00000000", "1787.83000000", "1788.14000000", "109.52320000", 1745439239999, "195857.11102200", 1100, "51.65010000", "92352.48109100", "0"], [1745439240000, "1788.14000000", "1788.76000000", "1787.78000000", "1788.75000000", "86.62570000", 1745439299999, "154902.49301000", 738, "60.00080000", "107291.24285100", "0"], [1745439300000, "1788.76000000", "1790.98000000", "1788.75000000", "1789.75000000", "426.65570000", 1745439359999, "763698.55368000", 1215, "208.00180000", "372298.76060100", "0"], [1745439360000, "1789.75000000", "1793.27000000", "1789.75000000", "1793.23000000", "131.21920000", 1745439419999, "235116.00387000", 1613, "92.26950000", "165318.01899400", "0"], [1745439420000, "1793.22000000", "1793.79000000", "1792.74000000", "1792.91000000", "142.78720000", 1745439479999, "256036.45491500", 1069, "73.63090000", "132019.19765400", "0"], [1745439480000, "1792.90000000", "1793.19000000", "1792.40000000", "1793.16000000", "172.34000000", 1745439539999, "308943.36986100", 1248, "112.53640000", "201734.28175400", "0"], [1745439540000, "1793.16000000", "1795.60000000", "1793.16000000", "1795.53000000", "168.89250000", 1745439599999, "303144.42609700", 1418, "131.86860000", "236680.34668500", "0"], [1745439600000, "1795.53000000", "1796.20000000", "1795.20000000", "1796.00000000", "214.32660000", 1745439659999, "384894.80021600", 1263, "153.70340000", "276019.03016500", "0"], [1745439660000, "1796.00000000", "1796.19000000", "1795.35000000", "1795.93000000", "413.86760000", 1745439719999, "743288.01497700", 1035, "394.75000000", "708954.75477400", "0"], [1745439720000, "1795.93000000", "1797.59000000", "1795.88000000", "1797.49000000", "721.90120000", 1745439779999, "1297054.49048000", 1818, "621.21310000", "1116140.50442500", "0"], [1745439780000, "1797.49000000", "1797.49000000", "1795.20000000", "1795.21000000", "107.87420000", 1745439839999, "193780.39344500", 1057, "45.11350000", "81023.71214000", "0"], [1745439840000, "1795.20000000", "1795.21000000", "1793.01000000", "1793.78000000", "192.45470000", 1745439899999, "345333.07578300", 837, "41.14240000", "73801.27693200", "0"], [1745439900000, "1793.78000000", "1794.78000000", "1792.31000000", "1794.64000000", "226.69970000", 1745439959999, "406477.70954800", 1534, "114.81570000", "205842.93454000", "0"], [1745439960000, "1794.64000000", "1795.70000000", "1794.49000000", "1795.22000000", "206.85630000", 1745440019999, "371307.02850100", 1137, "145.47200000", "261118.38816900", "0"], [1745440020000, "1795.22000000", "1795.64000000", "1794.60000000", "1794.86000000", "191.31700000", 1745440079999, "343427.49191600", 934, "77.10100000", "138386.17562500", "0"], [1745440080000, "1794.85000000", "1795.58000000", "1794.85000000", "1795.58000000", "89.34400000", 1745440139999, "160407.21668400", 557, "70.57440000", "126710.58907300", "0"], [1745440140000, "1795.58000000", "1796.30000000", "1795.24000000", "1795.53000000", "234.95780000", 1745440199999, "421929.93022200", 1209, "157.13210000", "282159.45475500", "0"], [1745440200000, "1795.53000000", "1798.55000000", "1795.49000000", "1798.54000000", "337.86330000", 1745440259999, "607184.09747200", 1848, "276.38810000", "496682.68120100", "0"], [1745440260000, "1798.54000000", "1799.81000000", "1798.02000000", "1798.82000000", "191.15500000", 1745440319999, "343837.16400900", 1510, "112.03700000", "201521.21130700", "0"], [1745440320000, "1798.81000000", "1798.93000000", "1798.19000000", "1798.19000000", "73.43640000", 1745440379999, "132093.67374900", 531, "12.56030000", "22591.80637500", "0"], [1745440380000, "1798.20000000", "1798.58000000", "1797.82000000", "1798.09000000", "109.31870000", 1745440439999, "196564.14779000", 976, "80.49180000", "144729.15971900", "0"], [1745440440000, "1798.10000000", "1798.46000000", "1797.46000000", "1798.19000000", "110.18630000", 1745440499999, "198119.34622200", 678, "41.42150000", "74483.05083900", "0"], [1745440500000, "1798.19000000", "1799.28000000", "1798.18000000", "1798.71000000", "92.95990000", 1745440559999, "167196.39047400", 792, "72.18430000", "129821.71833200", "0"], [1745440560000, "1798.72000000", "1799.45000000", "1798.08000000", "1799.45000000", "74.01810000", 1745440619999, "133138.23466500", 862, "50.72430000", "91242.12331900", "0"], [1745440620000, "1799.44000000", "1799.68000000", "1798.01000000", "1798.19000000", "113.23270000", 1745440679999, "203680.93688000", 813, "41.17070000", "74050.89193300", "0"], [1745440680000, "1798.20000000", "1798.32000000", "1796.10000000", "1796.99000000", "146.25160000", 1745440739999, "262774.64551700", 1179, "42.01740000", "75492.23479100", "0"], [1745440740000, "1796.99000000", "1798.09000000", "1795.71000000", "1795.72000000", "167.78790000", 1745440799999, "301429.39626800", 1201, "56.32400000", "101204.49934300", "0"], [1745440800000, "1795.71000000", "1795.99000000", "1794.87000000", "1795.19000000", "94.69000000", 1745440859999, "169997.02577400", 610, "20.53830000", "36873.85622800", "0"], [1745440860000, "1795.19000000", "1796.51000000", "1795.19000000", "1795.87000000", "79.82110000", 1745440919999, "143326.73562500", 667, "53.96670000", "96892.01928300", "0"], [1745440920000, "1795.87000000", "1795.87000000", "1794.83000000", "1795.36000000", "77.62980000", 1745440979999, "139378.69524900", 782, "38.36930000", "68884.07574900", "0"], [1745440980000, "1795.35000000", "1796.33000000", "1795.35000000", "1795.87000000", "55.01660000", 1745441039999, "98809.14139100", 507, "20.33290000", "36512.90906400", "0"], [1745441040000, "1795.87000000", "1795.87000000", "1794.09000000", "1794.74000000", "97.14500000", 1745441099999, "174370.70460600", 829, "19.92390000", "35757.89157600", "0"], [1745441100000, "1794.74000000", "1795.80000000", "1794.73000000", "1795.50000000", "86.35840000", 1745441159999, "155020.41189000", 866, "48.93500000", "87838.83668000", "0"], [1745441160000, "1795.51000000", "1797.28000000", "1795.51000000", "1797.14000000", "73.39010000", 1745441219999, "131848.09473800", 560, "38.08210000", "68416.75938900", "0"], [1745441220000, "1797.13000000", "1797.28000000", "1795.86000000", "1796.20000000", "75.84010000", 1745441279999, "136263.54620200", 960, "29.27200000", "52598.31983700", "0"], [1745441280000, "1796.19000000", "1796.59000000", "1793.74000000", "1794.01000000", "134.39220000", 1745441339999, "241155.91150300", 1127, "42.84160000", "76866.13932900", "0"], [1745441340000, "1794.00000000", "1794.01000000", "1792.36000000", "1793.20000000", "56.69620000", 1745441399999, "101660.20275400", 740, "22.64860000", "40609.51502100", "0"], [1745441400000, "1793.19000000", "1793.40000000", "1792.86000000", "1793.15000000", "86.68810000", 1745441459999, "155452.28324300", 588, "52.86630000", "94799.22754300", "0"], [1745441460000, "1793.15000000", "1794.30000000", "1793.14000000", "1794.30000000", "225.08800000", 1745441519999, "403778.03461400", 1049, "62.44540000", "112003.92739000", "0"], [1745441520000, "1794.29000000", "1795.70000000", "1793.53000000", "1795.52000000", "143.90420000", 1745441579999, "258217.10356700", 806, "104.61130000", "187706.84476100", "0"], [1745441580000, "1795.52000000", "1795.53000000", "1793.85000000", "1793.85000000", "126.99320000", 1745441639999, "227854.44790400", 754, "9.31110000", "16707.57201700", "0"], [1745441640000, "1793.86000000", "1795.29000000", "1793.86000000", "1795.29000000", "88.21900000", 1745441699999, "158315.51764500", 849, "66.25340000", "118894.09403300", "0"], [1745441700000, "1795.28000000", "1795.29000000", "1794.21000000", "1794.59000000", "75.19180000", 1745441759999, "134940.64313600", 771, "42.08470000", "75517.87120700", "0"], [1745441760000, "1794.58000000", "1796.86000000", "1794.53000000", "1796.86000000", "138.61980000", 1745441819999, "248831.76416200", 1091, "123.60770000", "221883.61556900", "0"], [1745441820000, "1796.86000000", "1797.50000000", "1795.99000000", "1796.49000000", "63.89040000", 1745441879999, "114779.70439700", 872, "30.55020000", "54877.53095500", "0"], [1745441880000, "1796.50000000", "1797.69000000", "1796.50000000", "1797.16000000", "207.61120000", 1745441939999, "373153.01610300", 765, "71.16870000", "127888.63158400", "0"], [1745441940000, "1797.15000000", "1797.16000000", "1795.33000000", "1795.59000000", "56.94010000", 1745441999999, "102276.02919000", 825, "22.02270000", "39552.42805400", "0"], [1745442000000, "1795.59000000", "1795.59000000", "1794.32000000", "1795.34000000", "81.73500000", 1745442059999, "146722.30644400", 918, "47.01590000", "84397.43937600", "0"], [1745442060000, "1795.36000000", "1796.20000000", "1795.36000000", "1796.20000000", "38.09260000", 1745442119999, "68404.73323400", 473, "27.76990000", "49867.14580200", "0"], [1745442120000, "1796.19000000", "1797.20000000", "1795.96000000", "1797.00000000", "49.37850000", 1745442179999, "88706.96581400", 799, "24.44630000", "43914.47654400", "0"], [1745442180000, "1797.00000000", "1797.88000000", "1796.23000000", "1796.81000000", "233.90420000", 1745442239999, "420368.97264100", 1173, "151.89820000", "272972.79272600", "0"], [1745442240000, "1796.80000000", "1796.99000000", "1795.49000000", "1795.96000000", "81.60180000", 1745442299999, "146582.61197100", 870, "54.94800000", "98701.21341600", "0"], [1745442300000, "1795.96000000", "1798.19000000", "1795.96000000", "1797.55000000", "479.13610000", 1745442359999, "861306.48560600", 962, "462.64130000", "831654.30348500", "0"], [1745442360000, "1797.55000000", "1798.70000000", "1797.55000000", "1798.42000000", "114.36650000", 1745442419999, "205626.28976000", 694, "98.58050000", "177233.27090500", "0"], [1745442420000, "1798.43000000", "1798.43000000", "1797.57000000", "1798.03000000", "88.97230000", 1745442479999, "159984.11451400", 489, "44.62700000", "80239.92307400", "0"], [1745442480000, "1798.02000000", "1798.80000000", "1797.87000000", "1797.87000000", "41.28160000", 1745442539999, "74234.76606200", 829, "15.20230000", "27337.10866700", "0"], [1745442540000, "1797.87000000", "1798.20000000", "1797.48000000", "1797.59000000", "132.85750000", 1745442599999, "238845.65084100", 450, "80.00360000", "143810.88269300", "0"], [1745442600000, "1797.59000000", "1797.60000000", "1796.02000000", "1796.57000000", "86.55830000", 1745442659999, "155522.50102300", 443, "32.75450000", "58838.51790700", "0"], [1745442660000, "1796.57000000", "1798.30000000", "1796.57000000", "1798.06000000", "102.21670000", 1745442719999, "183698.97749600", 579, "88.61600000", "159246.60630900", "0"], [1745442720000, "1798.06000000", "1798.09000000", "1796.80000000", "1796.80000000", "49.57630000", 1745442779999, "89119.91275900", 328, "12.26170000", "22045.29691800", "0"], [1745442780000, "1796.81000000", "1797.07000000", "1796.20000000", "1796.39000000", "80.78730000", 1745442839999, "145148.94700000", 436, "15.29530000", "27479.53548300", "0"], [1745442840000, "1796.40000000", "1796.52000000", "1795.67000000", "1795.98000000", "59.35130000", 1745442899999, "106598.52563800", 461, "26.84640000", "48217.88232700", "0"], [1745442900000, "1795.98000000", "1796.68000000", "1795.67000000", "1796.67000000", "117.08560000", 1745442959999, "210294.09793200", 785, "73.02740000", "131157.34350000", "0"], [1745442960000, "1796.67000000", "1796.87000000", "1796.13000000", "1796.14000000", "31.49200000", 1745443019999, "56576.30412900", 502, "11.53730000", "20727.37670600", "0"], [1745443020000, "1796.12000000", "1797.48000000", "1796.11000000", "1797.21000000", "60.15870000", 1745443079999, "108100.86276900", 788, "24.65230000", "44291.82868800", "0"], [1745443080000, "1797.21000000", "1797.82000000", "1797.21000000", "1797.51000000", "53.93670000", 1745443139999, "96951.67518400", 769, "19.78820000", "35566.91557700", "0"], [1745443140000, "1797.51000000", "1797.51000000", "1795.83000000", "1796.49000000", "52.87170000", 1745443199999, "94994.58264300", 634, "23.30110000", "41852.04297600", "0"], [1745443200000, "1796.48000000", "1796.49000000", "1795.30000000", "1795.30000000", "57.51910000", 1745443259999, "103302.96067600", 476, "7.36710000", "13231.49723300", "0"], [1745443260000, "1795.30000000", "1795.31000000", "1795.20000000", "1795.21000000", "20.92710000", 1745443319999, "37568.70732600", 140, "14.84780000", "26654.92856800", "0"], [1745443320000, "1795.21000000", "1795.61000000", "1795.20000000", "1795.61000000", "78.70930000", 1745443379999, "141313.51704300", 341, "37.13850000", "66675.58290800", "0"], [1745443380000, "1795.60000000", "1795.92000000", "1795.24000000", "1795.24000000", "100.79910000", 1745443439999, "181005.76326600", 406, "11.89640000", "21362.76605500", "0"], [1745443440000, "1795.24000000", "1795.24000000", "1794.87000000", "1794.87000000", "22.09760000", 1745443499999, "39665.18985700", 281, "3.10620000", "5575.81912200", "0"], [1745443500000, "1794.87000000", "1794.87000000", "1793.30000000", "1793.63000000", "143.07720000", 1745443559999, "256678.89265400", 756, "41.28620000", "74065.21115900", "0"], [1745443560000, "1793.63000000", "1794.20000000", "1793.62000000", "1794.10000000", "74.57420000", 1745443619999, "133775.73704800", 353, "45.81140000", "82176.02157000", "0"], [1745443620000, "1794.10000000", "1794.10000000", "1793.90000000", "1793.90000000", "62.01610000", 1745443679999, "111258.99165900", 240, "38.16980000", "68477.73924900", "0"], [1745443680000, "1793.91000000", "1795.50000000", "1793.90000000", "1795.50000000", "137.31060000", 1745443739999, "246448.09774500", 565, "131.48570000", "235992.44271800", "0"], [1745443740000, "1795.50000000", "1795.69000000", "1795.46000000", "1795.47000000", "75.26470000", 1745443799999, "135147.64287200", 285, "8.20850000", "14738.72768800", "0"], [1745443800000, "1795.47000000", "1796.77000000", "1795.46000000", "1796.77000000", "76.12790000", 1745443859999, "136724.60719900", 651, "57.83370000", "103867.98851500", "0"], [1745443860000, "1796.77000000", "1796.77000000", "1795.86000000", "1795.87000000", "131.23580000", 1745443919999, "235773.80335900", 553, "41.22880000", "74068.75038400", "0"], [1745443920000, "1795.86000000", "1797.10000000", "1795.86000000", "1796.71000000", "124.50170000", 1745443979999, "223675.87211100", 631, "64.65180000", "116148.76012400", "0"], [1745443980000, "1796.70000000", "1796.71000000", "1795.00000000", "1795.79000000", "44.84120000", 1745444039999, "80520.07616300", 804, "13.86640000", "24895.62291700", "0"], [1745444040000, "1795.79000000", "1795.80000000", "1793.72000000", "1793.82000000", "185.71560000", 1745444099999, "333209.71391900", 761, "40.58460000", "72804.98188600", "0"], [1745444100000, "1793.82000000", "1794.65000000", "1793.82000000", "1794.49000000", "102.93320000", 1745444159999, "184693.36213800", 440, "47.16110000", "84607.34925500", "0"], [1745444160000, "1794.50000000", "1794.81000000", "1794.49000000", "1794.81000000", "55.07170000", 1745444219999, "98830.36450300", 244, "39.10920000", "70184.48970100", "0"], [1745444220000, "1794.80000000", "1795.29000000", "1794.80000000", "1795.06000000", "64.39730000", 1745444279999, "115599.62801900", 512, "29.81320000", "53512.28739200", "0"], [1745444280000, "1795.07000000", "1795.20000000", "1794.66000000", "1794.85000000", "76.95200000", 1745444339999, "138131.34824800", 518, "35.98440000", "64592.04378200", "0"], [1745444340000, "1794.85000000", "1796.00000000", "1794.84000000", "1795.69000000", "127.73400000", 1745444399999, "229340.64290200", 533, "83.17800000", "149333.68121300", "0"], [1745444400000, "1795.69000000", "1795.69000000", "1793.78000000", "1793.78000000", "76.62980000", 1745444459999, "137557.66458400", 713, "14.07020000", "25258.97104300", "0"], [1745444460000, "1793.79000000", "1793.79000000", "1789.84000000", "1791.03000000", "442.63120000", 1745444519999, "793043.42835200", 2024, "130.79360000", "234276.89549700", "0"], [1745444520000, "1791.02000000", "1792.56000000", "1788.75000000", "1790.17000000", "143.09010000", 1745444579999, "256196.40425000", 1320, "83.25850000", "149045.97532500", "0"], [1745444580000, "1790.17000000", "1791.03000000", "1789.39000000", "1790.59000000", "234.37130000", 1745444639999, "419593.13991600", 939, "162.39770000", "290742.87171100", "0"], [1745444640000, "1790.58000000", "1790.77000000", "1789.94000000", "1789.94000000", "72.49060000", 1745444699999, "129783.40658000", 723, "29.17810000", "52238.70328700", "0"], [1745444700000, "1789.94000000", "1790.49000000", "1789.88000000", "1790.49000000", "124.07370000", 1745444759999, "222093.14408400", 434, "48.01800000", "85949.96808000", "0"], [1745444760000, "1790.49000000", "1791.84000000", "1790.40000000", "1791.84000000", "59.52380000", 1745444819999, "106610.75225700", 445, "38.21120000", "68432.40544300", "0"], [1745444820000, "1791.83000000", "1791.85000000", "1789.56000000", "1789.76000000", "122.02510000", 1745444879999, "218528.90193400", 1553, "42.41590000", "75934.73895100", "0"], [1745444880000, "1789.77000000", "1790.75000000", "1789.77000000", "1790.50000000", "57.09300000", 1745444939999, "102231.51405900", 472, "27.67160000", "49548.11738800", "0"], [1745444940000, "1790.50000000", "1791.81000000", "1790.49000000", "1791.08000000", "59.02550000", 1745444999999, "105723.31901100", 657, "34.87790000", "62463.73773300", "0"], [1745445000000, "1791.08000000", "1791.53000000", "1790.85000000", "1790.86000000", "42.82200000", 1745445059999, "76701.11244100", 465, "32.52590000", "58257.47545000", "0"], [1745445060000, "1790.86000000", "1793.26000000", "1790.84000000", "1792.85000000", "112.94010000", 1745445119999, "202409.19735600", 969, "73.70620000", "132064.60772600", "0"], [1745445120000, "1792.85000000", "1793.49000000", "1792.85000000", "1793.33000000", "42.73150000", 1745445179999, "76621.26074300", 476, "26.21220000", "46998.23461000", "0"], [1745445180000, "1793.33000000", "1794.10000000", "1793.33000000", "1794.10000000", "83.81150000", 1745445239999, "150320.41641000", 588, "60.63670000", "108749.19173900", "0"], [1745445240000, "1794.09000000", "1794.10000000", "1793.56000000", "1793.59000000", "37.16390000", 1745445299999, "66667.16531100", 360, "11.02070000", "19768.64097500", "0"], [1745445300000, "1793.59000000", "1793.60000000", "1793.59000000", "1793.60000000", "43.38820000", 1745445359999, "77821.05723000", 92, "41.55920000", "74540.58112000", "0"], [1745445360000, "1793.60000000", "1793.88000000", "1792.93000000", "1792.94000000", "64.02580000", 1745445419999, "114838.64977300", 703, "36.61980000", "65682.79299700", "0"], [1745445420000, "1792.93000000", "1792.93000000", "1786.76000000", "1788.66000000", "393.44530000", 1745445479999, "703780.03134200", 3492, "83.85620000", "149935.85927100", "0"], [1745445480000, "1788.67000000", "1789.40000000", "1788.30000000", "1788.98000000", "120.34160000", 1745445539999, "215260.10895100", 753, "36.25120000", "64843.44517500", "0"], [1745445540000, "1788.99000000", "1791.60000000", "1788.98000000", "1791.58000000", "119.28630000", 1745445599999, "213539.80012500", 1004, "87.96880000", "157443.66450100", "0"], [1745445600000, "1791.59000000", "1792.79000000", "1791.59000000", "1792.14000000", "157.25500000", 1745445659999, "281828.90412400", 944, "40.28570000", "72197.44415000", "0"], [1745445660000, "1792.14000000", "1792.80000000", "1791.18000000", "1792.33000000", "145.84000000", 1745445719999, "261377.34785600", 1152, "74.99740000", "134391.07466000", "0"], [1745445720000, "1792.32000000", "1792.72000000", "1791.44000000", "1791.90000000", "488.47320000", 1745445779999, "875335.19803500", 2499, "225.78930000", "404576.08713300", "0"], [1745445780000, "1791.90000000", "1792.86000000", "1791.73000000", "1792.00000000", "163.03160000", 1745445839999, "292186.92650500", 1053, "71.84200000", "128735.89261900", "0"], [1745445840000, "1792.01000000", "1792.01000000", "1789.60000000", "1791.10000000", "669.39470000", 1745445899999, "1198945.14382100", 1842, "357.01530000", "639273.65165600", "0"], [1745445900000, "1791.10000000", "1793.00000000", "1790.60000000", "1792.73000000", "98.55750000", 1745445959999, "176590.40456000", 1167, "85.57660000", "153333.37821600", "0"], [1745445960000, "1792.74000000", "1794.71000000", "1792.73000000", "1794.71000000", "85.07550000", 1745446019999, "152603.10578900", 1104, "70.89200000", "127162.37771200", "0"], [1745446020000, "1794.71000000", "1796.58000000", "1794.31000000", "1795.86000000", "159.54010000", 1745446079999, "286420.78830100", 1294, "129.28420000", "232096.48720700", "0"], [1745446080000, "1795.86000000", "1796.23000000", "1795.30000000", "1795.58000000", "58.44100000", 1745446139999, "104936.46927000", 992, "31.25070000", "56110.78383600", "0"], [1745446140000, "1795.56000000", "1795.57000000", "1792.90000000", "1793.06000000", "191.27180000", 1745446199999, "343150.38972400", 1310, "57.34260000", "102839.87095300", "0"], [1745446200000, "1793.05000000", "1793.79000000", "1793.00000000", "1793.27000000", "65.84320000", 1745446259999, "118081.67651500", 709, "50.14010000", "89920.11634500", "0"], [1745446260000, "1793.27000000", "1794.10000000", "1792.14000000", "1792.14000000", "77.84120000", 1745446319999, "139585.35213400", 991, "31.42240000", "56358.59536000", "0"], [1745446320000, "1792.14000000", "1792.14000000", "1790.93000000", "1790.97000000", "142.23190000", 1745446379999, "254799.32492100", 1211, "60.24670000", "107931.68698700", "0"], [1745446380000, "1790.98000000", "1791.34000000", "1790.30000000", "1790.31000000", "65.68520000", 1745446439999, "117634.73781200", 999, "13.39650000", "23991.88073400", "0"], [1745446440000, "1790.31000000", "1791.78000000", "1790.31000000", "1790.84000000", "69.67120000", 1745446499999, "124783.85641100", 758, "53.47430000", "95767.83161900", "0"], [1745446500000, "1790.85000000", "1792.03000000", "1790.85000000", "1791.60000000", "121.01570000", 1745446559999, "216799.91263800", 1167, "76.44690000", "136936.87906800", "0"], [1745446560000, "1791.60000000", "1792.39000000", "1791.31000000", "1791.57000000", "104.89720000", 1745446619999, "187965.53019700", 959, "33.33940000", "59737.91945400", "0"], [1745446620000, "1791.57000000", "1791.84000000", "1791.00000000", "1791.79000000", "39.45540000", 1745446679999, "70682.77791900", 788, "28.13450000", "50402.28556700", "0"], [1745446680000, "1791.79000000", "1792.86000000", "1791.78000000", "1792.86000000", "48.26880000", 1745446739999, "86517.24737200", 602, "42.20620000", "75648.79147300", "0"], [1745446740000, "1792.86000000", "1795.81000000", "1792.86000000", "1795.61000000", "115.42470000", 1745446799999, "207181.06225900", 1223, "73.71020000", "132282.41443400", "0"], [1745446800000, "1795.61000000", "1795.91000000", "1795.45000000", "1795.66000000", "73.33390000", 1745446859999, "131685.35245400", 633, "63.31050000", "113686.38210200", "0"], [1745446860000, "1795.66000000", "1795.66000000", "1794.89000000", "1795.08000000", "536.49440000", 1745446919999, "963175.28217500", 827, "147.06020000", "264010.26434100", "0"], [1745446920000, "1795.07000000", "1795.07000000", "1793.93000000", "1794.40000000", "144.57750000", 1745446979999, "259423.24924500", 834, "46.02430000", "82579.26668900", "0"], [1745446980000, "1794.40000000", "1794.80000000", "1793.80000000", "1794.80000000", "99.71130000", 1745447039999, "178913.37526900", 713, "62.89300000", "112851.35830400", "0"], [1745447040000, "1794.80000000", "1795.78000000", "1794.80000000", "1795.78000000", "44.78050000", 1745447099999, "80394.68644000", 357, "38.94500000", "69918.34642800", "0"], [1745447100000, "1795.77000000", "1795.78000000", "1795.23000000", "1795.60000000", "78.81990000", 1745447159999, "141514.53617200", 414, "60.56610000", "108739.22975100", "0"], [1745447160000, "1795.60000000", "1796.18000000", "1795.59000000", "1796.17000000", "35.15030000", 1745447219999, "63127.05074100", 300, "20.79810000", "37352.42450000", "0"], [1745447220000, "1796.17000000", "1796.18000000", "1795.46000000", "1795.54000000", "38.81560000", 1745447279999, "69702.34241700", 571, "14.35270000", "25772.26674700", "0"], [1745447280000, "1795.54000000", "1796.01000000", "1795.01000000", "1795.50000000", "99.65120000", 1745447339999, "178925.80382100", 778, "87.82060000", "157683.03016800", "0"], [1745447340000, "1795.50000000", "1795.62000000", "1795.35000000", "1795.51000000", "40.33290000", 1745447399999, "72418.01034300", 240, "28.53730000", "51238.42093400", "0"], [1745447400000, "1795.51000000", "1797.49000000", "1795.20000000", "1797.49000000", "221.69830000", 1745447459999, "398194.83336800", 1270, "201.13730000", "361269.94534500", "0"], [1745447460000, "1797.49000000", "1797.90000000", "1797.11000000", "1797.32000000", "165.77570000", 1745447519999, "297972.72771700", 1085, "122.00100000", "219281.93417700", "0"], [1745447520000, "1797.32000000", "1798.64000000", "1797.32000000", "1798.64000000", "150.39110000", 1745447579999, "270372.06208000", 981, "117.54010000", "211311.33487100", "0"], [1745447580000, "1798.63000000", "1799.26000000", "1798.36000000", "1798.52000000", "167.65600000", 1745447639999, "301580.20662000", 1014, "112.45650000", "202276.81213100", "0"], [1745447640000, "1798.52000000", "1800.65000000", "1798.52000000", "1800.65000000", "362.78900000", 1745447699999, "652847.60243900", 1431, "276.75260000", "498012.38681600", "0"], [1745447700000, "1800.65000000", "1802.11000000", "1800.64000000", "1801.38000000", "443.98370000", 1745447759999, "799816.64153100", 1820, "287.42150000", "517742.99998300", "0"], [1745447760000, "1801.39000000", "1802.67000000", "1801.30000000", "1801.30000000", "405.92730000", 1745447819999, "731528.62137900", 1188, "188.08200000", "338921.29302500", "0"], [1745447820000, "1801.30000000", "1801.73000000", "1800.82000000", "1801.61000000", "77.09540000", 1745447879999, "138873.42473800", 524, "49.00440000", "88265.85863300", "0"], [1745447880000, "1801.62000000", "1801.73000000", "1800.88000000", "1801.34000000", "70.65010000", 1745447939999, "127277.99732500", 607, "39.62450000", "71386.68334800", "0"], [1745447940000, "1801.35000000", "1801.66000000", "1801.00000000", "1801.02000000", "46.88540000", 1745447999999, "84454.05716300", 389, "28.93170000", "52116.75577800", "0"], [1745448000000, "1801.01000000", "1801.76000000", "1800.76000000", "1801.76000000", "141.97240000", 1745448059999, "255730.72928500", 711, "103.49480000", "186425.96167800", "0"], [1745448060000, "1801.75000000", "1803.40000000", "1801.75000000", "1803.02000000", "209.07250000", 1745448119999, "376845.87200600", 1072, "169.82030000", "306088.12696300", "0"], [1745448120000, "1803.03000000", "1804.85000000", "1803.03000000", "1804.34000000", "539.93040000", 1745448179999, "974196.80767700", 1589, "407.96660000", "736071.42360800", "0"], [1745448180000, "1804.34000000", "1805.21000000", "1804.00000000", "1804.14000000", "288.33500000", 1745448239999, "520354.04682000", 1450, "209.68180000", "378395.26421600", "0"], [1745448240000, "1804.14000000", "1804.80000000", "1804.14000000", "1804.35000000", "199.88750000", 1745448299999, "360687.51209600", 753, "150.79690000", "272099.71905700", "0"], [1745448300000, "1804.35000000", "1805.90000000", "1803.90000000", "1804.50000000", "326.12230000", 1745448359999, "588642.66753900", 1513, "182.60680000", "329557.99150200", "0"], [1745448360000, "1804.50000000", "1804.93000000", "1803.20000000", "1803.49000000", "187.18470000", 1745448419999, "337708.72279200", 1253, "102.76550000", "185417.41286700", "0"], [1745448420000, "1803.48000000", "1803.84000000", "1802.90000000", "1802.91000000", "75.28720000", 1745448479999, "135785.13400100", 625, "57.32590000", "103389.16035500", "0"], [1745448480000, "1802.91000000", "1803.31000000", "1802.71000000", "1803.31000000", "166.57650000", 1745448539999, "300330.52236300", 629, "87.43240000", "157636.25829300", "0"], [1745448540000, "1803.30000000", "1803.77000000", "1802.61000000", "1803.02000000", "149.92060000", 1745448599999, "270356.92194400", 588, "17.63990000", "31805.29885800", "0"], [1745448600000, "1803.02000000", "1803.29000000", "1802.61000000", "1803.19000000", "61.45690000", 1745448659999, "110801.87321700", 511, "35.46700000", "63942.28524700", "0"], [1745448660000, "1803.18000000", "1803.29000000", "1803.10000000", "1803.10000000", "78.30680000", 1745448719999, "141200.88085200", 299, "53.25860000", "96034.69383300", "0"], [1745448720000, "1803.11000000", "1804.00000000", "1803.10000000", "1803.99000000", "140.71190000", 1745448779999, "253760.61369900", 874, "130.82050000", "235921.13204900", "0"], [1745448780000, "1804.00000000", "1804.00000000", "1802.00000000", "1802.01000000", "98.48830000", 1745448839999, "177578.00183400", 663, "25.42580000", "45841.78783500", "0"], [1745448840000, "1802.00000000", "1802.00000000", "1801.58000000", "1801.77000000", "77.29300000", 1745448899999, "139264.95048000", 494, "43.63900000", "78627.18817100", "0"], [1745448900000, "1801.77000000", "1802.79000000", "1801.76000000", "1802.11000000", "64.70240000", 1745448959999, "116597.90335300", 888, "51.55110000", "92892.05721300", "0"], [1745448960000, "1802.11000000", "1802.84000000", "1802.10000000", "1802.67000000", "58.58910000", 1745449019999, "105610.88383900", 523, "30.41260000", "54814.44675600", "0"], [1745449020000, "1802.67000000", "1803.41000000", "1802.42000000", "1802.93000000", "123.42480000", 1745449079999, "222527.67302800", 850, "77.50080000", "139719.15823100", "0"], [1745449080000, "1802.94000000", "1803.41000000", "1802.83000000", "1803.39000000", "60.85940000", 1745449139999, "109732.96023900", 612, "31.44080000", "56690.21655300", "0"], [1745449140000, "1803.40000000", "1803.42000000", "1802.98000000", "1803.42000000", "67.33280000", 1745449199999, "121420.25116100", 416, "38.10200000", "68711.26074400", "0"], [1745449200000, "1803.42000000", "1803.90000000", "1802.50000000", "1802.71000000", "100.01040000", 1745449259999, "180336.79725200", 918, "69.60780000", "125517.42636900", "0"], [1745449260000, "1802.72000000", "1803.02000000", "1802.00000000", "1802.61000000", "73.37460000", 1745449319999, "132267.14383600", 1088, "46.52660000", "83870.61796700", "0"], [1745449320000, "1802.62000000", "1803.69000000", "1802.61000000", "1802.90000000", "133.07970000", 1745449379999, "239969.81985300", 946, "84.48750000", "152340.89479100", "0"], [1745449380000, "1802.89000000", "1803.20000000", "1800.60000000", "1800.98000000", "227.11040000", 1745449439999, "409185.62459700", 1266, "88.52690000", "159501.81923900", "0"], [1745449440000, "1800.98000000", "1802.30000000", "1800.98000000", "1801.95000000", "163.30320000", 1745449499999, "294179.14676300", 897, "114.32530000", "205950.82399100", "0"], [1745449500000, "1801.95000000", "1802.52000000", "1801.36000000", "1801.36000000", "93.06360000", 1745449559999, "167697.53505200", 809, "50.25580000", "90563.53867500", "0"], [1745449560000, "1801.37000000", "1801.74000000", "1801.00000000", "1801.74000000", "96.06840000", 1745449619999, "173061.93050900", 560, "37.04730000", "66741.74834200", "0"], [1745449620000, "1801.74000000", "1806.69000000", "1801.74000000", "1805.87000000", "366.74150000", 1745449679999, "661965.29613600", 2270, "265.99230000", "480092.44460700", "0"], [1745449680000, "1805.88000000", "1806.91000000", "1805.87000000", "1806.27000000", "197.46990000", 1745449739999, "356695.63886100", 1119, "103.85940000", "187595.86490500", "0"], [1745449740000, "1806.26000000", "1806.38000000", "1805.90000000", "1806.00000000", "67.85070000", 1745449799999, "122545.31933000", 710, "36.10340000", "65204.54209700", "0"], [1745449800000, "1806.00000000", "1806.01000000", "1804.40000000", "1804.52000000", "156.70080000", 1745449859999, "282800.15691100", 942, "24.68960000", "44560.15753700", "0"], [1745449860000, "1804.53000000", "1804.90000000", "1804.53000000", "1804.90000000", "81.13020000", 1745449919999, "146412.85474200", 581, "72.94690000", "131643.52368700", "0"], [1745449920000, "1804.89000000", "1805.42000000", "1804.17000000", "1805.06000000", "197.54870000", 1745449979999, "356542.51190000", 1071, "32.73880000", "59091.83006300", "0"], [1745449980000, "1805.07000000", "1805.86000000", "1804.89000000", "1805.86000000", "93.92570000", 1745450039999, "169556.63240200", 644, "60.93180000", "110001.25100100", "0"], [1745450040000, "1805.86000000", "1805.92000000", "1805.00000000", "1805.00000000", "104.37760000", 1745450099999, "188443.80800200", 450, "43.56380000", "78652.76502300", "0"], [1745450100000, "1805.01000000", "1805.92000000", "1802.89000000", "1802.90000000", "221.01560000", 1745450159999, "398855.18171400", 1406, "46.35020000", "83637.83605500", "0"], [1745450160000, "1802.89000000", "1802.89000000", "1800.82000000", "1801.29000000", "143.39160000", 1745450219999, "258351.46695200", 1062, "76.10850000", "137117.55547700", "0"], [1745450220000, "1801.29000000", "1802.16000000", "1800.76000000", "1800.76000000", "128.44630000", 1745450279999, "231421.29263600", 950, "53.87000000", "97052.43930400", "0"], [1745450280000, "1800.76000000", "1800.82000000", "1800.24000000", "1800.82000000", "49.15970000", 1745450339999, "88515.73416700", 547, "37.01230000", "66643.67513100", "0"], [1745450340000, "1800.82000000", "1801.13000000", "1800.10000000", "1801.12000000", "60.93870000", 1745450399999, "109732.56921100", 811, "35.17270000", "63337.49848000", "0"], [1745450400000, "1801.12000000", "1802.50000000", "1801.12000000", "1801.51000000", "325.46410000", 1745450459999, "586410.30564700", 968, "263.13380000", "474092.78668800", "0"], [1745450460000, "1801.51000000", "1801.70000000", "1801.50000000", "1801.60000000", "258.52630000", 1745450519999, "465739.46100700", 395, "47.68340000", "85903.38230000", "0"], [1745450520000, "1801.60000000", "1802.69000000", "1801.60000000", "1802.46000000", "196.64070000", 1745450579999, "354398.51558900", 980, "161.03020000", "290217.57472400", "0"], [1745450580000, "1802.45000000", "1803.39000000", "1802.45000000", "1803.09000000", "303.08050000", 1745450639999, "546501.66539700", 709, "82.52720000", "148799.10335600", "0"], [1745450640000, "1803.10000000", "1803.30000000", "1801.54000000", "1801.55000000", "85.88500000", 1745450699999, "154797.95962800", 666, "30.16930000", "54361.07250000", "0"], [1745450700000, "1801.55000000", "1802.20000000", "1801.54000000", "1802.19000000", "78.61090000", 1745450759999, "141643.55185300", 482, "65.01780000", "117148.10644600", "0"], [1745450760000, "1802.19000000", "1802.20000000", "1800.90000000", "1800.91000000", "71.94270000", 1745450819999, "129618.01379400", 660, "12.87070000", "23180.61026800", "0"], [1745450820000, "1800.91000000", "1801.29000000", "1799.70000000", "1799.71000000", "160.57540000", 1745450879999, "289101.41781700", 1136, "41.06630000", "73951.71194300", "0"], [1745450880000, "1799.71000000", "1799.83000000", "1799.50000000", "1799.82000000", "48.40050000", 1745450939999, "87107.86866900", 521, "39.25760000", "70653.43619600", "0"], [1745450940000, "1799.83000000", "1800.19000000", "1799.47000000", "1800.07000000", "155.12850000", 1745450999999, "279235.05388200", 624, "29.76750000", "53581.89795900", "0"], [1745451000000, "1800.07000000", "1800.07000000", "1799.65000000", "1799.81000000", "141.69000000", 1745451059999, "255025.06084700", 618, "93.41890000", "168141.89622800", "0"], [1745451060000, "1799.80000000", "1800.47000000", "1799.80000000", "1800.09000000", "237.66420000", 1745451119999, "427829.18966100", 564, "161.20380000", "290172.20890400", "0"], [1745451120000, "1800.09000000", "1801.20000000", "1800.09000000", "1800.38000000", "106.28000000", 1745451179999, "191361.80598900", 668, "50.05990000", "90134.01506600", "0"], [1745451180000, "1800.38000000", "1801.15000000", "1800.30000000", "1800.94000000", "34.18180000", 1745451239999, "61556.32358400", 353, "15.48510000", "27882.59022700", "0"], [1745451240000, "1800.94000000", "1800.94000000", "1799.87000000", "1799.88000000", "70.28330000", 1745451299999, "126526.79850200", 454, "21.18000000", "38129.06090200", "0"], [1745451300000, "1799.88000000", "1799.90000000", "1797.90000000", "1798.00000000", "180.74490000", 1745451359999, "325111.90948500", 1021, "20.61280000", "37071.81024800", "0"], [1745451360000, "1798.01000000", "1798.82000000", "1798.01000000", "1798.70000000", "35.21780000", 1745451419999, "63342.39805700", 432, "18.02930000", "32424.69027300", "0"], [1745451420000, "1798.70000000", "1798.82000000", "1798.29000000", "1798.30000000", "47.90710000", 1745451479999, "86157.02219800", 321, "10.30060000", "18526.69825200", "0"], [1745451480000, "1798.30000000", "1799.17000000", "1798.30000000", "1799.17000000", "55.29100000", 1745451539999, "99442.07886600", 395, "46.71590000", "84019.17504500", "0"], [1745451540000, "1799.18000000", "1799.18000000", "1798.56000000", "1798.57000000", "46.67680000", 1745451599999, "83960.19567700", 244, "4.25310000", "7649.71698000", "0"], [1745451600000, "1798.57000000", "1798.57000000", "1796.71000000", "1797.13000000", "112.48910000", 1745451659999, "202184.02586100", 838, "27.51480000", "49447.38210800", "0"], [1745451660000, "1797.13000000", "1797.13000000", "1794.79000000", "1794.97000000", "352.64300000", 1745451719999, "633282.69564600", 1678, "163.14910000", "292907.11337100", "0"], [1745451720000, "1794.97000000", "1796.80000000", "1794.24000000", "1796.78000000", "280.36520000", 1745451779999, "503329.95941700", 1701, "166.13320000", "298234.51191100", "0"], [1745451780000, "1796.78000000", "1797.06000000", "1796.45000000", "1797.06000000", "68.17370000", 1745451839999, "122490.17540800", 530, "20.32990000", "36528.71140800", "0"], [1745451840000, "1797.06000000", "1797.16000000", "1793.37000000", "1796.11000000", "521.60440000", 1745451899999, "936132.64461900", 1704, "314.38650000", "564167.65713300", "0"], [1745451900000, "1796.12000000", "1796.39000000", "1794.70000000", "1795.01000000", "139.44630000", 1745451959999, "250379.70026600", 903, "68.22000000", "122473.80398200", "0"], [1745451960000, "1795.01000000", "1796.18000000", "1795.01000000", "1795.22000000", "122.75900000", 1745452019999, "220409.25918900", 670, "50.63120000", "90898.70113400", "0"], [1745452020000, "1795.22000000", "1795.23000000", "1794.19000000", "1794.41000000", "180.31290000", 1745452079999, "323626.69221300", 512, "17.08860000", "30663.82739100", "0"], [1745452080000, "1794.41000000", "1794.41000000", "1792.01000000", "1792.45000000", "209.51020000", 1745452139999, "375642.37546300", 1361, "106.78270000", "191436.13559800", "0"], [1745452140000, "1792.45000000", "1794.20000000", "1792.22000000", "1792.22000000", "128.40360000", 1745452199999, "230264.19639700", 1358, "69.09380000", "123895.58131100", "0"], [1745452200000, "1792.21000000", "1792.75000000", "1791.89000000", "1792.22000000", "68.94550000", 1745452259999, "123574.25517400", 680, "30.93540000", "55445.29294800", "0"], [1745452260000, "1792.21000000", "1792.50000000", "1791.50000000", "1791.50000000", "57.60640000", 1745452319999, "103233.25412700", 572, "17.03650000", "30530.69086400", "0"], [1745452320000, "1791.50000000", "1792.26000000", "1791.50000000", "1792.12000000", "261.08040000", 1745452379999, "467875.90862900", 669, "216.42260000", "387850.26057600", "0"], [1745452380000, "1792.13000000", "1792.66000000", "1791.88000000", "1792.59000000", "110.44390000", 1745452439999, "197932.67658800", 643, "54.31330000", "97330.07543700", "0"], [1745452440000, "1792.59000000", "1794.69000000", "1792.58000000", "1794.69000000", "161.68830000", 1745452499999, "289975.36143600", 1004, "133.24930000", "238967.92724000", "0"], [1745452500000, "1794.70000000", "1795.46000000", "1794.63000000", "1795.46000000", "65.76050000", 1745452559999, "118039.41765100", 739, "45.09730000", "80949.58948800", "0"], [1745452560000, "1795.46000000", "1795.78000000", "1794.86000000", "1795.61000000", "98.83780000", 1745452619999, "177441.03495100", 789, "27.17590000", "48788.26666300", "0"], [1745452620000, "1795.61000000", "1795.61000000", "1794.91000000", "1794.91000000", "118.04840000", 1745452679999, "211923.16391100", 461, "12.67620000", "22756.14604300", "0"], [1745452680000, "1794.92000000", "1795.80000000", "1794.92000000", "1795.25000000", "87.15050000", 1745452739999, "156479.84580900", 661, "41.84830000", "75133.85577000", "0"], [1745452740000, "1795.24000000", "1795.79000000", "1795.07000000", "1795.07000000", "38.40540000", 1745452799999, "68950.04939100", 585, "6.93890000", "12458.16093400", "0"], [1745452800000, "1795.08000000", "1795.87000000", "1794.21000000", "1795.31000000", "217.16210000", 1745452859999, "389839.64967200", 1423, "116.50750000", "209139.41126500", "0"], [1745452860000, "1795.31000000", "1796.87000000", "1795.30000000", "1796.86000000", "424.06670000", 1745452919999, "761747.39724600", 1382, "400.72070000", "719812.05853100", "0"], [1745452920000, "1796.87000000", "1797.75000000", "1796.50000000", "1797.58000000", "71.75700000", 1745452979999, "128973.71736300", 1003, "21.59190000", "38800.57923900", "0"], [1745452980000, "1797.58000000", "1797.82000000", "1796.10000000", "1796.29000000", "216.41730000", 1745453039999, "388903.19942200", 1415, "102.46560000", "184100.92691000", "0"], [1745453040000, "1796.30000000", "1796.55000000", "1793.21000000", "1793.21000000", "364.08460000", 1745453099999, "653415.95673100", 1754, "91.68210000", "164534.73014500", "0"], [1745453100000, "1793.20000000", "1794.50000000", "1792.78000000", "1793.01000000", "246.27130000", 1745453159999, "441696.33039500", 2140, "106.31420000", "190671.88954500", "0"], [1745453160000, "1793.00000000", "1793.49000000", "1792.80000000", "1793.00000000", "543.80680000", 1745453219999, "975105.13182500", 1281, "183.56430000", "329133.43687300", "0"], [1745453220000, "1792.99000000", "1796.70000000", "1792.46000000", "1796.28000000", "999.73520000", 1745453279999, "1793542.74182200", 1560, "906.40970000", "1626060.53026100", "0"], [1745453280000, "1796.28000000", "1796.81000000", "1795.98000000", "1796.30000000", "124.78660000", 1745453339999, "224153.98128300", 935, "61.93610000", "111249.38613900", "0"], [1745453340000, "1796.31000000", "1797.07000000", "1795.75000000", "1795.75000000", "146.97160000", 1745453399999, "264025.39110600", 1051, "100.67750000", "180870.56972000", "0"], [1745453400000, "1795.76000000", "1795.80000000", "1795.03000000", "1795.19000000", "55.16310000", 1745453459999, "99042.58237100", 870, "30.10410000", "54049.91437600", "0"], [1745453460000, "1795.19000000", "1795.53000000", "1794.04000000", "1795.53000000", "122.97920000", 1745453519999, "220713.16905800", 1382, "36.74540000", "65945.76245800", "0"], [1745453520000, "1795.53000000", "1795.53000000", "1793.32000000", "1793.89000000", "104.45370000", 1745453579999, "187380.48369400", 909, "19.12410000", "34312.37334800", "0"], [1745453580000, "1793.89000000", "1794.59000000", "1793.78000000", "1793.79000000", "108.62510000", 1745453639999, "194883.84152300", 799, "57.50020000", "103150.32698100", "0"], [1745453640000, "1793.79000000", "1793.79000000", "1792.32000000", "1793.09000000", "218.29310000", 1745453699999, "391396.83947700", 1401, "50.86450000", "91184.28521100", "0"], [1745453700000, "1793.09000000", "1793.09000000", "1791.36000000", "1792.11000000", "187.33650000", 1745453759999, "335699.65482200", 1729, "65.81330000", "117928.17178500", "0"], [1745453760000, "1792.10000000", "1793.19000000", "1792.10000000", "1792.59000000", "63.36200000", 1745453819999, "113589.92465400", 945, "44.40540000", "79602.20928400", "0"], [1745453820000, "1792.59000000", "1794.17000000", "1792.58000000", "1794.17000000", "157.14660000", 1745453879999, "281838.10302400", 1334, "73.37160000", "131571.27931100", "0"], [1745453880000, "1794.17000000", "1794.86000000", "1793.03000000", "1794.57000000", "108.26760000", 1745453939999, "194227.40579800", 1541, "58.58500000", "105095.34219700", "0"], [1745453940000, "1794.57000000", "1795.76000000", "1794.57000000", "1795.39000000", "135.27110000", 1745453999999, "242847.17699700", 1399, "83.20230000", "149361.95319100", "0"], [1745454000000, "1795.40000000", "1797.00000000", "1795.39000000", "1796.29000000", "200.00600000", 1745454059999, "359208.14073900", 1421, "123.10160000", "221085.48266400", "0"], [1745454060000, "1796.30000000", "1798.42000000", "1796.29000000", "1797.11000000", "157.13640000", 1745454119999, "282472.19314500", 1377, "106.90390000", "192179.24570600", "0"], [1745454120000, "1797.11000000", "1797.30000000", "1793.92000000", "1793.92000000", "103.63720000", 1745454179999, "186071.18557200", 1244, "19.48280000", "34985.18803500", "0"], [1745454180000, "1793.92000000", "1794.42000000", "1791.49000000", "1792.19000000", "261.91900000", 1745454239999, "469749.44766000", 1962, "43.39310000", "77816.01698800", "0"], [1745454240000, "1792.19000000", "1792.20000000", "1789.29000000", "1789.93000000", "251.36240000", 1745454299999, "450061.76961800", 2280, "52.92630000", "94762.14416800", "0"], [1745454300000, "1789.92000000", "1790.30000000", "1788.33000000", "1788.55000000", "262.80820000", 1745454359999, "470206.25676800", 1739, "100.90650000", "180546.65282500", "0"], [1745454360000, "1788.55000000", "1788.92000000", "1787.04000000", "1787.56000000", "447.17800000", 1745454419999, "799599.34997000", 2673, "259.43500000", "463883.76709200", "0"], [1745454420000, "1787.58000000", "1788.84000000", "1786.32000000", "1786.67000000", "350.52370000", 1745454479999, "626588.85073900", 1834, "95.40110000", "170548.48054500", "0"], [1745454480000, "1786.67000000", "1787.52000000", "1784.66000000", "1786.39000000", "721.82690000", 1745454539999, "1289186.67926800", 3402, "291.11420000", "519909.93050000", "0"], [1745454540000, "1786.39000000", "1788.09000000", "1785.00000000", "1786.87000000", "329.17740000", 1745454599999, "588004.19166800", 3138, "160.09150000", "285948.42135600", "0"], [1745454600000, "1786.88000000", "1787.48000000", "1785.31000000", "1785.59000000", "277.69940000", 1745454659999, "495996.18009600", 2175, "88.23180000", "157566.92395000", "0"], [1745454660000, "1785.59000000", "1787.50000000", "1783.48000000", "1787.50000000", "545.52510000", 1745454719999, "973663.09992800", 3122, "206.08990000", "367826.29091900", "0"], [1745454720000, "1787.50000000", "1787.58000000", "1786.01000000", "1786.86000000", "460.20400000", 1745454779999, "822259.10148700", 2135, "185.51840000", "331441.77683900", "0"], [1745454780000, "1786.87000000", "1788.01000000", "1784.50000000", "1787.16000000", "247.92090000", 1745454839999, "442817.02569100", 2590, "142.31490000", "254177.52441100", "0"], [1745454840000, "1787.15000000", "1789.67000000", "1787.15000000", "1789.65000000", "127.40740000", 1745454899999, "227925.77725300", 1590, "58.62930000", "104864.28532000", "0"], [1745454900000, "1789.66000000", "1790.93000000", "1789.41000000", "1789.67000000", "184.77130000", 1745454959999, "330756.56125500", 1531, "122.89820000", "219980.26478200", "0"], [1745454960000, "1789.68000000", "1791.20000000", "1789.67000000", "1790.01000000", "155.30740000", 1745455019999, "278069.33384100", 1849, "66.85830000", "119695.72285200", "0"], [1745455020000, "1790.01000000", "1790.72000000", "1789.83000000", "1789.83000000", "120.63670000", 1745455079999, "215966.12234900", 965, "79.23720000", "141842.90004800", "0"], [1745455080000, "1789.84000000", "1791.02000000", "1789.83000000", "1790.06000000", "77.85040000", 1745455139999, "139399.61648800", 1041, "35.12910000", "62899.12341300", "0"], [1745455140000, "1790.05000000", "1790.60000000", "1789.15000000", "1789.49000000", "58.73480000", 1745455199999, "105122.56570700", 1087, "27.79910000", "49757.22090200", "0"], [1745455200000, "1789.50000000", "1791.30000000", "1789.50000000", "1791.09000000", "58.93340000", 1745455259999, "105514.82608300", 1305, "32.83120000", "58780.04302800", "0"], [1745455260000, "1791.10000000", "1793.86000000", "1791.10000000", "1793.86000000", "282.50330000", 1745455319999, "506448.70646400", 2083, "254.88480000", "456943.79684800", "0"], [1745455320000, "1793.86000000", "1794.10000000", "1793.07000000", "1793.10000000", "65.42030000", 1745455379999, "117343.28719800", 1028, "24.29080000", "43571.94746200", "0"], [1745455380000, "1793.10000000", "1793.11000000", "1792.01000000", "1792.70000000", "42.57080000", 1745455439999, "76312.60657500", 599, "16.60430000", "29760.43979000", "0"], [1745455440000, "1792.69000000", "1793.04000000", "1792.40000000", "1792.52000000", "63.03870000", 1745455499999, "113006.90475100", 656, "36.99210000", "66315.64863200", "0"], [1745455500000, "1792.51000000", "1792.52000000", "1791.21000000", "1791.90000000", "132.15330000", 1745455559999, "236791.69681800", 1341, "63.01410000", "112894.20793400", "0"], [1745455560000, "1791.90000000", "1791.90000000", "1790.76000000", "1791.19000000", "97.80730000", 1745455619999, "175197.56669900", 1201, "27.04700000", "48444.24563600", "0"], [1745455620000, "1791.20000000", "1792.59000000", "1790.50000000", "1790.51000000", "91.66670000", 1745455679999, "164231.57787700", 1795, "29.30030000", "52492.71335800", "0"], [1745455680000, "1790.51000000", "1790.51000000", "1787.75000000", "1787.84000000", "287.82380000", 1745455739999, "514839.43411900", 2058, "35.24940000", "63048.56479500", "0"], [1745455740000, "1787.84000000", "1787.99000000", "1787.07000000", "1787.99000000", "79.54330000", 1745455799999, "142181.19336700", 1325, "48.16020000", "86084.94569400", "0"], [1745455800000, "1788.00000000", "1788.66000000", "1787.21000000", "1787.99000000", "146.27820000", 1745455859999, "261489.67048800", 1407, "112.53870000", "201166.61828800", "0"], [1745455860000, "1787.99000000", "1787.99000000", "1786.50000000", "1787.83000000", "398.71970000", 1745455919999, "712563.76925000", 1236, "55.04900000", "98357.12800700", "0"], [1745455920000, "1787.83000000", "1790.32000000", "1787.83000000", "1790.32000000", "46.45490000", 1745455979999, "83124.52644700", 1065, "34.04620000", "60917.58711700", "0"], [1745455980000, "1790.31000000", "1790.66000000", "1789.53000000", "1789.69000000", "450.51430000", 1745456039999, "806430.74073800", 1132, "361.94960000", "647887.17354600", "0"], [1745456040000, "1789.70000000", "1789.93000000", "1788.99000000", "1788.99000000", "139.54740000", 1745456099999, "249731.11887900", 1040, "65.24230000", "116748.26922800", "0"], [1745456100000, "1788.99000000", "1790.77000000", "1788.99000000", "1790.60000000", "117.20220000", 1745456159999, "209782.45755900", 1591, "81.52140000", "145916.67927400", "0"], [1745456160000, "1790.61000000", "1790.77000000", "1789.86000000", "1789.86000000", "62.72120000", 1745456219999, "112300.70329500", 1069, "29.90070000", "53538.82767000", "0"], [1745456220000, "1789.86000000", "1790.46000000", "1789.12000000", "1789.22000000", "82.94130000", 1745456279999, "148435.48547900", 1249, "48.74080000", "87223.21968200", "0"], [1745456280000, "1789.22000000", "1790.20000000", "1788.83000000", "1789.91000000", "211.16980000", 1745456339999, "377868.84400000", 1052, "69.07400000", "123598.38588200", "0"], [1745456340000, "1789.90000000", "1790.22000000", "1789.50000000", "1789.89000000", "68.88570000", 1745456399999, "123307.88539000", 785, "22.40500000", "40101.62113200", "0"], [1745456400000, "1789.90000000", "1791.40000000", "1789.57000000", "1791.01000000", "112.72480000", 1745456459999, "201849.93757000", 1741, "51.93460000", "92994.54277300", "0"], [1745456460000, "1791.00000000", "1791.85000000", "1789.90000000", "1791.84000000", "71.94920000", 1745456519999, "128841.10745200", 1130, "50.53240000", "90491.48323600", "0"], [1745456520000, "1791.84000000", "1792.56000000", "1789.70000000", "1789.71000000", "122.18880000", 1745456579999, "218926.37170700", 1666, "63.64500000", "114047.05923700", "0"], [1745456580000, "1789.71000000", "1790.30000000", "1789.10000000", "1789.65000000", "161.08540000", 1745456639999, "288284.67719100", 1726, "46.56950000", "83332.85191900", "0"], [1745456640000, "1789.65000000", "1792.76000000", "1789.61000000", "1792.71000000", "114.13170000", 1745456699999, "204481.06002500", 1396, "62.86210000", "112609.25611100", "0"], [1745456700000, "1792.71000000", "1792.71000000", "1791.69000000", "1791.86000000", "353.64670000", 1745456759999, "633756.18053900", 1357, "69.68030000", "124884.94307800", "0"], [1745456760000, "1791.86000000", "1794.63000000", "1791.85000000", "1794.40000000", "246.50400000", 1745456819999, "441941.85585000", 2079, "193.54340000", "346961.62716900", "0"], [1745456820000, "1794.40000000", "1794.60000000", "1793.58000000", "1793.58000000", "58.40940000", 1745456879999, "104788.65904600", 1181, "21.02700000", "37721.58143900", "0"], [1745456880000, "1793.58000000", "1794.50000000", "1793.51000000", "1793.52000000", "57.70080000", 1745456939999, "103513.22251400", 923, "33.09850000", "59379.74168300", "0"], [1745456940000, "1793.52000000", "1794.80000000", "1793.38000000", "1794.39000000", "69.35610000", 1745456999999, "124427.49360200", 826, "21.32450000", "38258.03117300", "0"], [1745457000000, "1794.39000000", "1794.61000000", "1793.89000000", "1793.99000000", "40.87550000", 1745457059999, "73340.31895600", 643, "17.99160000", "32280.15044100", "0"], [1745457060000, "1793.99000000", "1794.86000000", "1793.85000000", "1794.60000000", "180.47120000", 1745457119999, "323799.44596900", 572, "173.83940000", "311900.15950200", "0"], [1745457120000, "1794.60000000", "1794.61000000", "1789.40000000", "1789.45000000", "270.96400000", 1745457179999, "485580.39451600", 2033, "58.76270000", "105267.03989600", "0"], [1745457180000, "1789.45000000", "1789.70000000", "1786.56000000", "1788.20000000", "382.85560000", 1745457239999, "684505.22001800", 3210, "105.52680000", "188644.85384800", "0"], [1745457240000, "1788.20000000", "1788.91000000", "1786.81000000", "1787.81000000", "230.84990000", 1745457299999, "412754.43899200", 1546, "106.73110000", "190850.54438400", "0"], [1745457300000, "1787.82000000", "1788.26000000", "1786.74000000", "1787.20000000", "104.08060000", 1745457359999, "186055.45358300", 1226, "51.20110000", "91528.05068900", "0"], [1745457360000, "1787.20000000", "1789.77000000", "1786.82000000", "1787.75000000", "428.89160000", 1745457419999, "766742.86176000", 2275, "238.79370000", "426819.82331200", "0"], [1745457420000, "1787.75000000", "1787.77000000", "1783.31000000", "1783.39000000", "493.07600000", 1745457479999, "880355.37540700", 2963, "41.45510000", "74020.69385800", "0"], [1745457480000, "1783.40000000", "1785.36000000", "1782.37000000", "1782.51000000", "514.56360000", 1745457539999, "917757.56559300", 2635, "283.09660000", "504905.56036400", "0"], [1745457540000, "1782.51000000", "1786.19000000", "1782.51000000", "1785.29000000", "294.54880000", 1745457599999, "525877.01325000", 2925, "167.66510000", "299322.03165700", "0"], [1745457600000, "1785.29000000", "1786.59000000", "1782.13000000", "1782.96000000", "316.12090000", 1745457659999, "564132.52194100", 2577, "139.30330000", "248673.24170800", "0"], [1745457660000, "1782.95000000", "1783.82000000", "1781.53000000", "1783.51000000", "190.16100000", 1745457719999, "338929.56698200", 2171, "85.50790000", "152409.08193900", "0"], [1745457720000, "1783.50000000", "1786.29000000", "1783.30000000", "1784.99000000", "332.55640000", 1745457779999, "593659.34374800", 1956, "193.29870000", "345064.84680900", "0"], [1745457780000, "1784.99000000", "1786.29000000", "1784.15000000", "1785.29000000", "281.42750000", 1745457839999, "502372.15891800", 2187, "136.51480000", "243674.77141500", "0"], [1745457840000, "1785.29000000", "1786.00000000", "1784.05000000", "1784.05000000", "137.31300000", 1745457899999, "245155.47353900", 1457, "70.99640000", "126763.93316700", "0"], [1745457900000, "1784.04000000", "1784.74000000", "1783.05000000", "1784.27000000", "93.77460000", 1745457959999, "167292.48078200", 1309, "34.16910000", "60953.41753900", "0"], [1745457960000, "1784.27000000", "1785.00000000", "1783.22000000", "1784.50000000", "156.30860000", 1745458019999, "278849.64342100", 1325, "51.66540000", "92170.58458800", "0"], [1745458020000, "1784.50000000", "1786.50000000", "1784.31000000", "1785.97000000", "166.12950000", 1745458079999, "296682.25756200", 1319, "91.54180000", "163454.95971400", "0"], [1745458080000, "1785.97000000", "1786.40000000", "1785.80000000", "1786.39000000", "81.01150000", 1745458139999, "144702.54098500", 645, "32.47180000", "57998.78007000", "0"], [1745458140000, "1786.38000000", "1786.39000000", "1785.70000000", "1786.02000000", "98.73320000", 1745458199999, "176336.84073000", 640, "27.41020000", "48952.51727400", "0"], [1745458200000, "1786.03000000", "1788.11000000", "1786.03000000", "1787.79000000", "301.94460000", 1745458259999, "539496.68273600", 1677, "264.10620000", "471873.69949300", "0"], [1745458260000, "1787.79000000", "1789.04000000", "1787.79000000", "1789.04000000", "123.25590000", 1745458319999, "220412.99604600", 1427, "48.64990000", "87001.41490800", "0"], [1745458320000, "1789.06000000", "1789.46000000", "1788.04000000", "1788.05000000", "112.99390000", 1745458379999, "202135.22362000", 1155, "34.99450000", "62601.88980000", "0"], [1745458380000, "1788.04000000", "1788.63000000", "1787.85000000", "1788.32000000", "49.70380000", 1745458439999, "88879.49142700", 1044, "30.92540000", "55298.97959800", "0"], [1745458440000, "1788.31000000", "1789.84000000", "1787.83000000", "1789.50000000", "91.96820000", 1745458499999, "164523.97967000", 881, "81.52830000", "145851.62735600", "0"], [1745458500000, "1789.50000000", "1791.32000000", "1789.33000000", "1790.86000000", "104.55370000", 1745458559999, "187187.02412000", 1124, "65.95900000", "118079.33349100", "0"], [1745458560000, "1790.86000000", "1792.51000000", "1790.86000000", "1792.41000000", "189.70990000", 1745458619999, "339865.16571700", 1482, "136.50900000", "244537.23858800", "0"], [1745458620000, "1792.41000000", "1793.87000000", "1792.41000000", "1793.69000000", "151.64750000", 1745458679999, "271964.97156000", 1493, "101.45620000", "181949.81737100", "0"], [1745458680000, "1793.70000000", "1794.08000000", "1792.18000000", "1792.40000000", "120.13220000", 1745458739999, "215373.11093500", 1298, "56.25080000", "100827.98742500", "0"], [1745458740000, "1792.41000000", "1792.53000000", "1790.10000000", "1791.20000000", "317.18830000", 1745458799999, "568096.86283900", 2198, "147.86720000", "264808.36147900", "0"], [1745458800000, "1791.20000000", "1791.68000000", "1790.02000000", "1790.89000000", "83.80070000", 1745458859999, "150055.32325100", 1399, "52.37170000", "93778.37654500", "0"], [1745458860000, "1790.90000000", "1792.53000000", "1790.89000000", "1792.22000000", "180.98520000", 1745458919999, "324279.03578500", 1015, "144.17560000", "258325.09118400", "0"], [1745458920000, "1792.22000000", "1793.28000000", "1791.84000000", "1793.19000000", "264.11200000", 1745458979999, "473537.11649900", 1162, "178.39020000", "319854.61261700", "0"], [1745458980000, "1793.20000000", "1795.20000000", "1793.19000000", "1793.74000000", "195.90210000", 1745459039999, "351506.33132300", 1431, "127.74890000", "229207.25769800", "0"], [1745459040000, "1793.75000000", "1794.40000000", "1793.29000000", "1793.50000000", "102.92810000", 1745459099999, "184633.10524500", 880, "16.71100000", "29974.59003800", "0"], [1745459100000, "1793.50000000", "1794.10000000", "1792.52000000", "1792.94000000", "130.99400000", 1745459159999, "234914.71714200", 1006, "36.21320000", "64939.38966600", "0"], [1745459160000, "1792.94000000", "1792.95000000", "1791.10000000", "1791.21000000", "215.80860000", 1745459219999, "386631.63513300", 1184, "67.24340000", "120470.88876500", "0"], [1745459220000, "1791.20000000", "1792.20000000", "1789.83000000", "1792.20000000", "282.26760000", 1745459279999, "505446.14922300", 1374, "44.08360000", "78960.90465100", "0"], [1745459280000, "1792.20000000", "1794.17000000", "1792.05000000", "1793.49000000", "193.71750000", 1745459339999, "347427.53663600", 1230, "76.00710000", "136305.39769300", "0"], [1745459340000, "1793.50000000", "1794.54000000", "1792.87000000", "1794.53000000", "161.17490000", 1745459399999, "289100.81649200", 1070, "125.08700000", "224382.74319300", "0"], [1745459400000, "1794.53000000", "1794.53000000", "1791.85000000", "1791.85000000", "78.88410000", 1745459459999, "141449.12803500", 1250, "7.86750000", "14110.09202800", "0"], [1745459460000, "1791.85000000", "1794.20000000", "1791.84000000", "1794.09000000", "89.47070000", 1745459519999, "160377.50586600", 1220, "39.62750000", "71047.17644700", "0"], [1745459520000, "1794.09000000", "1794.29000000", "1792.39000000", "1794.29000000", "188.87210000", 1745459579999, "338702.47674900", 1443, "75.72370000", "135795.45240500", "0"], [1745459580000, "1794.29000000", "1795.40000000", "1794.02000000", "1794.34000000", "303.36910000", 1745459639999, "544446.00938200", 1061, "262.86610000", "471753.72680700", "0"], [1745459640000, "1794.35000000", "1795.57000000", "1794.35000000", "1794.70000000", "281.33050000", 1745459699999, "505015.30782200", 1658, "117.49970000", "210911.48401000", "0"], [1745459700000, "1794.69000000", "1795.56000000", "1794.55000000", "1795.46000000", "99.35220000", 1745459759999, "178356.34341700", 714, "60.22570000", "108111.43219400", "0"], [1745459760000, "1795.45000000", "1797.80000000", "1795.34000000", "1797.57000000", "223.72910000", 1745459819999, "401869.74145900", 1452, "186.78710000", "335521.55368900", "0"], [1745459820000, "1797.56000000", "1797.82000000", "1797.06000000", "1797.46000000", "109.12030000", 1745459879999, "196124.79352900", 971, "57.10970000", "102643.79634200", "0"], [1745459880000, "1797.47000000", "1797.57000000", "1796.30000000", "1796.93000000", "123.44750000", 1745459939999, "221827.49950200", 778, "77.94790000", "140054.33625900", "0"], [1745459940000, "1796.94000000", "1796.94000000", "1793.90000000", "1793.99000000", "126.70980000", 1745459999999, "227494.66138400", 1260, "43.19320000", "77546.89682500", "0"], [1745460000000, "1794.00000000", "1795.22000000", "1793.00000000", "1793.45000000", "214.87750000", 1745460059999, "385475.70653300", 2396, "103.69280000", "186014.44314900", "0"], [1745460060000, "1793.45000000", "1795.99000000", "1793.04000000", "1795.03000000", "126.22040000", 1745460119999, "226539.77718400", 1687, "73.77700000", "132390.19581000", "0"], [1745460120000, "1795.03000000", "1795.55000000", "1792.78000000", "1793.69000000", "145.96140000", 1745460179999, "261851.91132200", 1542, "24.50380000", "43971.38134000", "0"], [1745460180000, "1793.69000000", "1793.69000000", "1792.27000000", "1792.50000000", "94.03620000", 1745460239999, "168581.20080600", 1326, "31.28370000", "56079.51170700", "0"], [1745460240000, "1792.50000000", "1795.19000000", "1792.49000000", "1795.19000000", "78.24000000", 1745460299999, "140349.24405000", 1327, "60.75770000", "108996.09538200", "0"], [1745460300000, "1795.19000000", "1795.49000000", "1794.00000000", "1794.00000000", "111.46550000", 1745460359999, "200060.38092100", 1551, "49.65910000", "89127.48575700", "0"], [1745460360000, "1794.01000000", "1794.31000000", "1792.94000000", "1794.14000000", "136.57520000", 1745460419999, "244999.53476600", 1504, "101.48890000", "182062.94308800", "0"], [1745460420000, "1794.13000000", "1794.13000000", "1792.58000000", "1793.78000000", "238.02380000", 1745460479999, "426876.52386800", 1456, "120.32210000", "215789.86130600", "0"], [1745460480000, "1793.78000000", "1799.60000000", "1793.78000000", "1799.45000000", "541.00060000", 1745460539999, "972503.34096300", 2692, "437.24020000", "785930.70968000", "0"], [1745460540000, "1799.46000000", "1800.00000000", "1796.00000000", "1796.69000000", "401.93310000", 1745460599999, "722692.95949700", 2850, "124.38900000", "223682.14301100", "0"], [1745460600000, "1796.69000000", "1798.37000000", "1796.09000000", "1796.39000000", "365.19360000", 1745460659999, "656337.41720900", 1456, "170.83130000", "306980.80024500", "0"], [1745460660000, "1796.38000000", "1800.00000000", "1796.38000000", "1800.00000000", "429.31930000", 1745460719999, "772070.34442100", 1759, "277.83060000", "499512.42650100", "0"], [1745460720000, "1800.00000000", "1802.82000000", "1799.83000000", "1801.70000000", "592.42180000", 1745460779999, "1067161.24622100", 2472, "418.74050000", "754200.13780900", "0"], [1745460780000, "1801.70000000", "1801.70000000", "1800.01000000", "1801.22000000", "210.68200000", 1745460839999, "379376.86011600", 1342, "113.77150000", "204858.30424900", "0"], [1745460840000, "1801.22000000", "1801.22000000", "1798.81000000", "1798.82000000", "260.49430000", 1745460899999, "468940.97443400", 1341, "101.50960000", "182796.39568000", "0"], [1745460900000, "1798.81000000", "1799.80000000", "1798.61000000", "1798.88000000", "76.63750000", 1745460959999, "137885.00512400", 835, "25.16840000", "45277.06998400", "0"], [1745460960000, "1798.87000000", "1800.60000000", "1798.87000000", "1799.54000000", "135.33550000", 1745461019999, "243574.57340100", 1187, "57.54450000", "103555.44506800", "0"], [1745461020000, "1799.54000000", "1799.83000000", "1797.94000000", "1798.64000000", "143.17640000", 1745461079999, "257580.34568500", 1347, "62.56110000", "112553.34251000", "0"], [1745461080000, "1798.62000000", "1798.77000000", "1795.14000000", "1795.14000000", "400.22120000", 1745461139999, "719073.82279800", 1498, "48.78610000", "87620.17293200", "0"], [1745461140000, "1795.15000000", "1795.80000000", "1794.51000000", "1795.30000000", "186.74790000", 1745461199999, "335275.19662200", 1533, "79.86440000", "143383.48027900", "0"], [1745461200000, "1795.30000000", "1797.22000000", "1795.29000000", "1797.02000000", "57.86220000", 1745461259999, "103916.73752500", 847, "46.27580000", "83103.90578700", "0"], [1745461260000, "1797.01000000", "1797.78000000", "1796.45000000", "1796.57000000", "121.78840000", 1745461319999, "218879.52059100", 1350, "29.14410000", "52372.21148400", "0"], [1745461320000, "1796.57000000", "1796.58000000", "1795.52000000", "1796.57000000", "43.51650000", 1745461379999, "78159.23620300", 897, "22.47300000", "40363.40248600", "0"], [1745461380000, "1796.56000000", "1797.60000000", "1796.54000000", "1797.45000000", "47.76760000", 1745461439999, "85849.32705000", 545, "28.10580000", "50510.69367900", "0"], [1745461440000, "1797.45000000", "1797.88000000", "1796.20000000", "1796.20000000", "59.56710000", 1745461499999, "107045.10123300", 832, "11.22200000", "20172.85838600", "0"], [1745461500000, "1796.20000000", "1796.80000000", "1795.90000000", "1796.07000000", "72.77430000", 1745461559999, "130730.83612000", 752, "24.93970000", "44797.01561100", "0"], [1745461560000, "1796.07000000", "1797.50000000", "1796.07000000", "1797.09000000", "114.75030000", 1745461619999, "206175.65126900", 990, "88.16500000", "158399.75834900", "0"], [1745461620000, "1797.10000000", "1797.81000000", "1797.06000000", "1797.41000000", "55.08750000", 1745461679999, "99022.61846100", 1073, "20.37870000", "36630.47088900", "0"], [1745461680000, "1797.40000000", "1798.34000000", "1797.19000000", "1798.34000000", "90.71810000", 1745461739999, "163078.30329400", 569, "40.98800000", "73683.27829000", "0"], [1745461740000, "1798.33000000", "1799.39000000", "1797.69000000", "1797.81000000", "114.34070000", 1745461799999, "205699.76369000", 1092, "37.87880000", "68129.34829500", "0"], [1745461800000, "1797.82000000", "1798.29000000", "1797.76000000", "1797.91000000", "109.28350000", 1745461859999, "196480.74692200", 726, "29.73710000", "53463.49140400", "0"], [1745461860000, "1797.90000000", "1797.90000000", "1796.50000000", "1796.50000000", "90.27880000", 1745461919999, "162265.31244000", 1024, "28.99810000", "52127.32109600", "0"], [1745461920000, "1796.50000000", "1796.80000000", "1794.80000000", "1795.32000000", "199.13780000", 1745461979999, "357599.88783800", 1580, "34.50670000", "61964.11207900", "0"], [1745461980000, "1795.32000000", "1796.10000000", "1794.41000000", "1794.42000000", "253.79620000", 1745462039999, "455624.98747700", 1702, "26.95980000", "48402.48517500", "0"], [1745462040000, "1794.42000000", "1794.42000000", "1793.30000000", "1793.81000000", "157.73870000", 1745462099999, "282957.80303300", 1275, "67.62030000", "121295.49720800", "0"], [1745462100000, "1793.82000000", "1793.99000000", "1792.15000000", "1793.28000000", "273.26230000", 1745462159999, "490057.43639800", 1418, "58.95490000", "105708.46126100", "0"], [1745462160000, "1793.29000000", "1793.70000000", "1790.18000000", "1791.43000000", "205.15810000", 1745462219999, "367478.04548100", 2255, "44.16620000", "79097.19232700", "0"], [1745462220000, "1791.43000000", "1793.05000000", "1790.82000000", "1792.41000000", "155.58520000", 1745462279999, "278803.50967300", 1264, "94.64800000", "169629.95249900", "0"], [1745462280000, "1792.41000000", "1792.68000000", "1789.35000000", "1790.39000000", "558.14300000", 1745462339999, "999558.51911000", 2106, "145.98300000", "261434.47804500", "0"], [1745462340000, "1790.40000000", "1790.59000000", "1789.52000000", "1789.84000000", "47.28930000", 1745462399999, "84644.31793000", 880, "18.67020000", "33418.32576200", "0"], [1745462400000, "1789.83000000", "1789.83000000", "1788.20000000", "1789.40000000", "1618.09830000", 1745462459999, "2894817.36381700", 1657, "1435.04030000", "2567285.17627900", "0"], [1745462460000, "1789.39000000", "1789.74000000", "1787.00000000", "1787.40000000", "1462.77110000", 1745462519999, "2616677.66971900", 2706, "1124.41890000", "2011651.84625600", "0"], [1745462520000, "1787.41000000", "1787.89000000", "1785.63000000", "1785.74000000", "448.14200000", 1745462579999, "800615.93355800", 2156, "232.18120000", "414776.39330100", "0"], [1745462580000, "1785.73000000", "1786.54000000", "1785.11000000", "1785.65000000", "188.46980000", 1745462639999, "336588.10461100", 1576, "74.01860000", "132182.75354400", "0"], [1745462640000, "1785.64000000", "1786.17000000", "1784.30000000", "1785.56000000", "180.94060000", 1745462699999, "323003.89754600", 1681, "52.92050000", "94473.88256600", "0"], [1745462700000, "1785.57000000", "1787.15000000", "1785.41000000", "1786.10000000", "412.70930000", 1745462759999, "737329.98922200", 2004, "125.97190000", "225032.49915300", "0"], [1745462760000, "1786.10000000", "1787.36000000", "1785.00000000", "1787.22000000", "254.80380000", 1745462819999, "455090.57998400", 1511, "59.39110000", "106066.57134400", "0"], [1745462820000, "1787.21000000", "1787.84000000", "1786.01000000", "1786.02000000", "185.32080000", 1745462879999, "331122.06853300", 1167, "63.07050000", "112709.82611700", "0"], [1745462880000, "1786.02000000", "1786.02000000", "1779.28000000", "1779.75000000", "1563.90720000", 1745462939999, "2786879.01020900", 4852, "360.89630000", "642718.50225500", "0"], [1745462940000, "1779.76000000", "1780.96000000", "1775.50000000", "1777.57000000", "1822.72030000", 1745462999999, "3240665.99312300", 5257, "718.78610000", "1277988.87373100", "0"], [1745463000000, "1777.58000000", "1778.94000000", "1777.13000000", "1778.08000000", "447.08800000", 1745463059999, "794966.11135300", 2344, "87.69190000", "155921.74054700", "0"], [1745463060000, "1778.08000000", "1780.31000000", "1777.86000000", "1779.81000000", "602.91120000", 1745463119999, "1072944.39162700", 1709, "508.57610000", "905092.41394100", "0"], [1745463120000, "1779.81000000", "1780.49000000", "1779.60000000", "1780.07000000", "187.72500000", 1745463179999, "334136.49040300", 1486, "128.02740000", "227881.74958400", "0"], [1745463180000, "1780.07000000", "1781.09000000", "1778.70000000", "1780.89000000", "175.21580000", 1745463239999, "311875.18857700", 1621, "67.34400000", "119876.62207000", "0"], [1745463240000, "1780.90000000", "1781.53000000", "1780.00000000", "1780.01000000", "362.90030000", 1745463299999, "646249.79340500", 1212, "181.80570000", "323709.50800400", "0"], [1745463300000, "1780.01000000", "1780.44000000", "1778.66000000", "1778.66000000", "333.81480000", 1745463359999, "593882.21627800", 1382, "121.52430000", "216185.57181600", "0"], [1745463360000, "1778.67000000", "1779.57000000", "1777.40000000", "1778.22000000", "421.33370000", 1745463419999, "749444.87871800", 1722, "135.80500000", "241554.90827300", "0"], [1745463420000, "1778.23000000", "1778.99000000", "1777.69000000", "1777.69000000", "283.86470000", 1745463479999, "504801.52361700", 1119, "46.24270000", "82233.99474800", "0"], [1745463480000, "1777.70000000", "1779.30000000", "1777.70000000", "1778.52000000", "223.65520000", 1745463539999, "397813.83013800", 1292, "93.73310000", "166723.23429400", "0"], [1745463540000, "1778.52000000", "1779.80000000", "1778.52000000", "1779.36000000", "213.48530000", 1745463599999, "379909.61726900", 1341, "74.59120000", "132733.89751200", "0"], [1745463600000, "1779.36000000", "1781.48000000", "1779.21000000", "1781.48000000", "351.91650000", 1745463659999, "626495.51502000", 1440, "247.53200000", "440629.15428500", "0"], [1745463660000, "1781.47000000", "1782.00000000", "1781.00000000", "1781.27000000", "179.90720000", 1745463719999, "320480.99972800", 1407, "86.89190000", "154778.17706700", "0"], [1745463720000, "1781.27000000", "1781.28000000", "1780.00000000", "1780.38000000", "241.58910000", 1745463779999, "430198.51506400", 1349, "53.28800000", "94873.96596200", "0"], [1745463780000, "1780.37000000", "1780.37000000", "1777.10000000", "1777.92000000", "394.78560000", 1745463839999, "702186.15866900", 2179, "127.55220000", "226821.11071100", "0"], [1745463840000, "1777.91000000", "1781.00000000", "1777.20000000", "1780.70000000", "157.22510000", 1745463899999, "279780.30910900", 2444, "78.82240000", "140246.16558600", "0"], [1745463900000, "1780.69000000", "1782.00000000", "1780.69000000", "1781.41000000", "373.30600000", 1745463959999, "664958.07766700", 1740, "247.75320000", "441280.56226300", "0"], [1745463960000, "1781.41000000", "1783.48000000", "1781.07000000", "1783.01000000", "271.63980000", 1745464019999, "484235.94613700", 1621, "178.86470000", "318832.85969900", "0"], [1745464020000, "1783.01000000", "1784.69000000", "1782.31000000", "1784.16000000", "932.45140000", 1745464079999, "1663578.14184200", 2574, "634.25770000", "1131640.09225600", "0"], [1745464080000, "1784.16000000", "1789.12000000", "1783.93000000", "1785.87000000", "1581.91320000", 1745464139999, "2825630.27541800", 2982, "1257.07530000", "2245217.99242700", "0"], [1745464140000, "1785.88000000", "1787.00000000", "1785.62000000", "1785.62000000", "198.20620000", 1745464199999, "354026.88608100", 1097, "103.89150000", "185561.66881100", "0"], [1745464200000, "1785.62000000", "1786.54000000", "1785.41000000", "1786.27000000", "116.13090000", 1745464259999, "207394.23031700", 792, "78.03410000", "139358.60624300", "0"], [1745464260000, "1786.26000000", "1786.26000000", "1784.11000000", "1784.61000000", "123.42670000", 1745464319999, "220305.80884600", 1023, "59.18050000", "105617.96051700", "0"], [1745464320000, "1784.60000000", "1784.61000000", "1783.93000000", "1784.15000000", "331.45880000", 1745464379999, "591376.13867400", 784, "206.76780000", "368897.72911600", "0"], [1745464380000, "1784.15000000", "1784.83000000", "1783.53000000", "1783.54000000", "313.40490000", 1745464439999, "559196.80430700", 827, "137.73200000", "245750.62210100", "0"], [1745464440000, "1783.53000000", "1783.62000000", "1782.30000000", "1783.46000000", "183.49720000", 1745464499999, "327176.02869800", 1075, "45.97580000", "81962.87726600", "0"], [1745464500000, "1783.46000000", "1786.37000000", "1783.45000000", "1786.12000000", "306.02800000", 1745464559999, "546266.31327600", 1518, "214.39810000", "382643.34903800", "0"], [1745464560000, "1786.13000000", "1786.13000000", "1784.74000000", "1784.89000000", "227.88150000", 1745464619999, "406880.40634900", 1289, "79.38430000", "141722.14712000", "0"], [1745464620000, "1784.90000000", "1786.39000000", "1784.85000000", "1785.87000000", "112.95540000", 1745464679999, "201697.23472200", 1224, "87.86640000", "156892.52165300", "0"], [1745464680000, "1785.87000000", "1785.87000000", "1784.73000000", "1785.64000000", "111.60970000", 1745464739999, "199273.16298800", 898, "37.49650000", "66937.47731400", "0"], [1745464740000, "1785.65000000", "1786.68000000", "1784.80000000", "1786.18000000", "576.16580000", 1745464799999, "1029067.54734000", 1655, "51.99920000", "92863.64255900", "0"], [1745464800000, "1786.19000000", "1787.83000000", "1786.19000000", "1787.83000000", "135.63900000", 1745464859999, "242401.62927800", 1293, "93.53300000", "167150.15340400", "0"], [1745464860000, "1787.83000000", "1787.84000000", "1785.97000000", "1786.94000000", "166.09130000", 1745464919999, "296811.95994800", 1038, "49.31620000", "88095.99235200", "0"], [1745464920000, "1786.94000000", "1787.72000000", "1786.93000000", "1787.53000000", "145.01260000", 1745464979999, "259194.32556800", 534, "83.43240000", "149110.90065600", "0"], [1745464980000, "1787.53000000", "1787.53000000", "1784.35000000", "1784.59000000", "248.58650000", 1745465039999, "443977.66477800", 1242, "27.84860000", "49734.21947900", "0"], [1745465040000, "1784.60000000", "1785.83000000", "1784.59000000", "1785.83000000", "255.80340000", 1745465099999, "456638.49242100", 718, "150.95250000", "269462.09583800", "0"], [1745465100000, "1785.83000000", "1786.46000000", "1785.71000000", "1785.92000000", "160.04850000", 1745465159999, "285854.14866100", 882, "59.50230000", "106272.16016000", "0"], [1745465160000, "1785.92000000", "1789.84000000", "1785.92000000", "1789.83000000", "413.43160000", 1745465219999, "739182.26814600", 2231, "372.64000000", "666246.65121100", "0"], [1745465220000, "1789.83000000", "1791.00000000", "1789.12000000", "1789.77000000", "577.00050000", 1745465279999, "1032885.77984200", 2436, "382.37990000", "684455.93395800", "0"], [1745465280000, "1789.77000000", "1789.87000000", "1789.15000000", "1789.49000000", "131.21400000", 1745465339999, "234807.72984200", 701, "62.12490000", "111172.96637300", "0"], [1745465340000, "1789.50000000", "1790.39000000", "1789.47000000", "1789.90000000", "103.51050000", 1745465399999, "185269.06477300", 977, "52.34460000", "93681.73701800", "0"], [1745465400000, "1789.89000000", "1789.89000000", "1788.75000000", "1789.10000000", "241.40210000", 1745465459999, "431938.52413500", 926, "25.93980000", "46414.79220600", "0"], [1745465460000, "1789.09000000", "1789.09000000", "1787.47000000", "1787.62000000", "90.94570000", 1745465519999, "162622.74598400", 1163, "37.52720000", "67088.46904700", "0"], [1745465520000, "1787.62000000", "1787.63000000", "1785.73000000", "1785.82000000", "132.97630000", 1745465579999, "237587.91562300", 1263, "30.40710000", "54317.83439700", "0"], [1745465580000, "1785.82000000", "1786.20000000", "1784.18000000", "1784.27000000", "128.66620000", 1745465639999, "229688.55560500", 1728, "36.82980000", "65747.00414800", "0"], [1745465640000, "1784.28000000", "1784.93000000", "1783.51000000", "1783.72000000", "234.02660000", 1745465699999, "417560.59946000", 1721, "66.99520000", "119521.98926700", "0"], [1745465700000, "1783.73000000", "1783.73000000", "1779.73000000", "1780.28000000", "717.51020000", 1745465759999, "1278132.98572200", 3395, "209.57040000", "373235.84528100", "0"], [1745465760000, "1780.28000000", "1782.00000000", "1779.84000000", "1780.50000000", "534.81000000", 1745465819999, "952247.02261700", 2206, "193.13770000", "343902.48780700", "0"], [1745465820000, "1780.49000000", "1781.58000000", "1780.15000000", "1781.48000000", "286.34570000", 1745465879999, "509909.10400600", 1233, "140.03190000", "249385.61464200", "0"], [1745465880000, "1781.48000000", "1782.20000000", "1779.80000000", "1780.28000000", "231.35530000", 1745465939999, "412024.42240300", 1808, "123.47800000", "219882.48868200", "0"], [1745465940000, "1780.29000000", "1781.49000000", "1778.56000000", "1780.08000000", "303.67750000", 1745465999999, "540439.20453100", 2283, "117.11220000", "208375.38428200", "0"], [1745466000000, "1780.08000000", "1781.25000000", "1779.04000000", "1779.04000000", "291.08950000", 1745466059999, "518217.43592600", 1586, "69.87100000", "124368.98891500", "0"], [1745466060000, "1779.04000000", "1779.34000000", "1776.07000000", "1776.30000000", "879.85090000", 1745466119999, "1563855.71781100", 2514, "181.18420000", "322042.91856200", "0"], [1745466120000, "1776.30000000", "1776.75000000", "1775.60000000", "1776.10000000", "454.81720000", 1745466179999, "807840.49577200", 1936, "168.38850000", "299118.91928200", "0"], [1745466180000, "1776.11000000", "1777.49000000", "1776.10000000", "1777.24000000", "483.87920000", 1745466239999, "859646.50725600", 1834, "241.21300000", "428524.59068000", "0"], [1745466240000, "1777.24000000", "1777.24000000", "1774.52000000", "1774.71000000", "1031.23450000", 1745466299999, "1831208.30541400", 2758, "328.20160000", "582770.49695300", "0"], [1745466300000, "1774.72000000", "1775.69000000", "1772.36000000", "1775.34000000", "773.80920000", 1745466359999, "1372773.45562700", 3537, "296.96700000", "526876.78288900", "0"], [1745466360000, "1775.34000000", "1779.19000000", "1775.34000000", "1777.79000000", "525.48930000", 1745466419999, "933869.49395600", 2428, "347.62790000", "617764.65722600", "0"], [1745466420000, "1777.79000000", "1778.30000000", "1776.50000000", "1776.50000000", "345.88980000", 1745466479999, "614756.58654500", 1569, "66.83130000", "118768.97778700", "0"], [1745466480000, "1776.51000000", "1776.56000000", "1772.21000000", "1772.71000000", "938.89100000", 1745466539999, "1665701.01305800", 3411, "288.34540000", "511473.58269300", "0"], [1745466540000, "1772.70000000", "1775.09000000", "1772.61000000", "1773.05000000", "351.66660000", 1745466599999, "623665.06864500", 1860, "169.30260000", "300208.67221300", "0"], [1745466600000, "1773.06000000", "1773.13000000", "1771.97000000", "1772.04000000", "301.39580000", 1745466659999, "534209.45209600", 1541, "102.90230000", "182382.41673500", "0"], [1745466660000, "1772.05000000", "1772.50000000", "1768.64000000", "1769.47000000", "2139.30980000", 1745466719999, "3787308.53001900", 4303, "396.72220000", "702264.81062800", "0"], [1745466720000, "1769.47000000", "1771.09000000", "1767.10000000", "1770.31000000", "1117.36840000", 1745466779999, "1976854.69508600", 4872, "588.14630000", "1040524.05521000", "0"], [1745466780000, "1770.30000000", "1771.37000000", "1769.82000000", "1769.83000000", "429.91980000", 1745466839999, "761303.37350300", 2348, "161.52110000", "286011.70218500", "0"], [1745466840000, "1769.83000000", "1770.30000000", "1768.69000000", "1769.22000000", "199.57980000", 1745466899999, "353134.46117900", 1647, "52.56860000", "93003.98159600", "0"], [1745466900000, "1769.22000000", "1771.88000000", "1768.75000000", "1770.81000000", "908.48860000", 1745466959999, "1608068.49981800", 2557, "540.64760000", "956961.61515600", "0"], [1745466960000, "1770.80000000", "1771.37000000", "1769.25000000", "1770.46000000", "330.09280000", 1745467019999, "584405.57842700", 1832, "187.81570000", "332499.09542700", "0"], [1745467020000, "1770.46000000", "1770.47000000", "1769.34000000", "1769.81000000", "190.50370000", 1745467079999, "337167.90640700", 1218, "62.39090000", "110420.12898700", "0"], [1745467080000, "1769.81000000", "1769.82000000", "1766.52000000", "1766.89000000", "707.25950000", 1745467139999, "1250314.99162100", 2513, "169.70410000", "299966.85829800", "0"], [1745467140000, "1766.88000000", "1769.81000000", "1766.83000000", "1768.18000000", "890.89860000", 1745467199999, "1575873.90075500", 2186, "642.92480000", "1137374.07982500", "0"], [1745467200000, "1768.16000000", "1770.46000000", "1766.30000000", "1766.30000000", "709.22560000", 1745467259999, "1254203.43005100", 2949, "161.29680000", "285308.78956100", "0"], [1745467260000, "1766.30000000", "1771.55000000", "1766.30000000", "1770.66000000", "456.02290000", 1745467319999, "807117.71740000", 2914, "233.60080000", "413326.10925400", "0"], [1745467320000, "1770.66000000", "1771.76000000", "1769.43000000", "1769.43000000", "401.54050000", 1745467379999, "711088.96902300", 2203, "96.55470000", "171007.76700200", "0"], [1745467380000, "1769.44000000", "1771.10000000", "1769.43000000", "1770.98000000", "278.94740000", 1745467439999, "493813.12459900", 1924, "125.99080000", "223036.15655000", "0"], [1745467440000, "1770.98000000", "1773.00000000", "1770.61000000", "1772.47000000", "339.06730000", 1745467499999, "600708.71388700", 1700, "172.98330000", "306507.63876600", "0"], [1745467500000, "1772.47000000", "1773.25000000", "1771.10000000", "1771.73000000", "790.42620000", 1745467559999, "1400567.29100300", 2336, "294.96900000", "522577.99557900", "0"], [1745467560000, "1771.73000000", "1773.26000000", "1771.00000000", "1771.11000000", "285.08300000", 1745467619999, "505233.69057900", 2002, "93.31640000", "165370.82939000", "0"], [1745467620000, "1771.11000000", "1771.59000000", "1768.02000000", "1770.46000000", "673.95230000", 1745467679999, "1193065.35741700", 2644, "144.68170000", "256025.85788500", "0"], [1745467680000, "1770.45000000", "1771.17000000", "1769.51000000", "1769.59000000", "208.95830000", 1745467739999, "369936.74602000", 1717, "73.19090000", "129572.51484700", "0"], [1745467740000, "1769.60000000", "1770.20000000", "1760.00000000", "1763.20000000", "3804.33360000", 1745467799999, "6706916.04013700", 9584, "1342.73500000", "2367208.66995800", "0"], [1745467800000, "1763.27000000", "1764.39000000", "1761.06000000", "1761.36000000", "1202.80870000", 1745467859999, "2120233.94871000", 5079, "688.54890000", "1213661.82850300", "0"], [1745467860000, "1761.36000000", "1763.20000000", "1758.00000000", "1759.88000000", "1758.91220000", 1745467919999, "3096003.78634700", 5938, "429.97250000", "756799.17674200", "0"], [1745467920000, "1759.86000000", "1764.14000000", "1759.69000000", "1764.13000000", "763.16060000", 1745467979999, "1344986.97625800", 2942, "217.21010000", "382958.72620700", "0"], [1745467980000, "1764.14000000", "1766.89000000", "1763.69000000", "1766.65000000", "493.62030000", 1745468039999, "871313.78137300", 1978, "297.12740000", "524545.84292900", "0"], [1745468040000, "1766.65000000", "1768.57000000", "1766.20000000", "1767.80000000", "498.84950000", 1745468099999, "881521.88050100", 1930, "300.47180000", "530836.52409000", "0"], [1745468100000, "1767.80000000", "1768.23000000", "1764.37000000", "1764.81000000", "609.19760000", 1745468159999, "1076232.10371400", 2954, "172.01580000", "303939.21023500", "0"], [1745468160000, "1764.83000000", "1765.89000000", "1763.73000000", "1763.74000000", "246.05200000", 1745468219999, "434257.39580700", 1965, "67.44690000", "119047.11126000", "0"], [1745468220000, "1763.74000000", "1764.69000000", "1763.09000000", "1763.09000000", "267.49180000", 1745468279999, "471813.58806400", 1568, "134.39730000", "237075.23973600", "0"], [1745468280000, "1763.09000000", "1767.15000000", "1762.99000000", "1766.25000000", "642.48190000", 1745468339999, "1133753.06388500", 2571, "506.65790000", "894056.21272600", "0"], [1745468340000, "1766.25000000", "1768.64000000", "1766.25000000", "1767.83000000", "332.40180000", 1745468399999, "587601.00373900", 1694, "127.75650000", "225832.21285000", "0"], [1745468400000, "1767.83000000", "1769.09000000", "1766.70000000", "1768.10000000", "298.12300000", 1745468459999, "527017.39618200", 2062, "137.34830000", "242785.45227300", "0"], [1745468460000, "1768.10000000", "1771.18000000", "1767.56000000", "1769.33000000", "436.98460000", 1745468519999, "773491.51895700", 2677, "165.37580000", "292686.96209000", "0"], [1745468520000, "1769.32000000", "1770.76000000", "1769.11000000", "1769.19000000", "299.54540000", 1745468579999, "530128.03093700", 2024, "192.06800000", "339898.59060100", "0"], [1745468580000, "1769.20000000", "1769.65000000", "1768.41000000", "1769.34000000", "126.01410000", 1745468639999, "222908.92875900", 1195, "63.42360000", "112187.71276600", "0"], [1745468640000, "1769.35000000", "1770.00000000", "1766.51000000", "1766.61000000", "849.58590000", 1745468699999, "1502528.76502600", 1712, "89.12620000", "157643.31283900", "0"], [1745468700000, "1766.61000000", "1767.76000000", "1766.30000000", "1766.74000000", "554.18630000", 1745468759999, "979259.03240200", 2505, "332.81280000", "588046.08967900", "0"], [1745468760000, "1766.75000000", "1767.63000000", "1766.74000000", "1767.40000000", "257.23660000", 1745468819999, "454580.78730000", 1039, "105.36370000", "186174.29676400", "0"], [1745468820000, "1767.41000000", "1768.31000000", "1767.01000000", "1768.05000000", "589.01730000", 1745468879999, "1041099.14240200", 1314, "82.68280000", "146155.25197100", "0"], [1745468880000, "1768.06000000", "1768.06000000", "1765.00000000", "1765.41000000", "636.25540000", 1745468939999, "1123836.52047700", 1591, "128.74690000", "227298.65117100", "0"], [1745468940000, "1765.41000000", "1766.18000000", "1764.00000000", "1764.00000000", "435.22730000", 1745468999999, "768236.31085500", 1405, "118.13200000", "208519.73411700", "0"], [1745469000000, "1764.00000000", "1766.11000000", "1763.60000000", "1765.43000000", "313.61360000", 1745469059999, "553525.15483300", 1756, "223.51750000", "394484.04435500", "0"], [1745469060000, "1765.43000000", "1766.37000000", "1763.43000000", "1764.37000000", "426.62170000", 1745469119999, "752974.21621900", 2313, "140.10140000", "247306.24502600", "0"], [1745469120000, "1764.37000000", "1765.55000000", "1764.37000000", "1765.35000000", "275.34900000", 1745469179999, "486015.31698700", 1333, "140.36440000", "247735.67834800", "0"], [1745469180000, "1765.34000000", "1766.63000000", "1765.34000000", "1765.41000000", "187.57360000", 1745469239999, "331241.89274200", 1055, "89.76590000", "158514.94734100", "0"], [1745469240000, "1765.40000000", "1767.36000000", "1765.25000000", "1765.84000000", "263.89860000", 1745469299999, "466133.74926100", 1501, "137.40060000", "242678.63351100", "0"], [1745469300000, "1765.84000000", "1767.00000000", "1765.20000000", "1766.90000000", "203.30720000", 1745469359999, "359076.79104700", 1418, "133.36010000", "235538.95823900", "0"], [1745469360000, "1766.90000000", "1767.53000000", "1765.54000000", "1765.86000000", "311.04630000", 1745469419999, "549403.97803500", 1375, "165.97520000", "293118.54841800", "0"], [1745469420000, "1765.86000000", "1765.97000000", "1764.38000000", "1764.86000000", "258.34700000", 1745469479999, "455986.41171400", 2184, "58.99730000", "104113.53404100", "0"], [1745469480000, "1764.87000000", "1765.62000000", "1764.58000000", "1764.58000000", "208.84660000", 1745469539999, "368642.97883500", 1319, "77.81260000", "137353.96108100", "0"], [1745469540000, "1764.58000000", "1765.11000000", "1763.20000000", "1763.37000000", "108.19580000", 1745469599999, "190838.14578700", 1309, "55.48390000", "97854.87385300", "0"], [1745469600000, "1763.37000000", "1764.16000000", "1762.81000000", "1763.40000000", "330.06550000", 1745469659999, "582035.78162700", 1312, "53.43640000", "94230.77294200", "0"], [1745469660000, "1763.39000000", "1764.85000000", "1763.39000000", "1764.30000000", "201.58400000", 1745469719999, "355666.10078100", 1041, "70.50860000", "124389.02130300", "0"], [1745469720000, "1764.30000000", "1765.75000000", "1763.81000000", "1765.75000000", "1029.19490000", 1745469779999, "1816340.62647100", 3337, "859.09230000", "1516098.62694800", "0"], [1745469780000, "1765.74000000", "1767.13000000", "1765.74000000", "1767.13000000", "103.14950000", 1745469839999, "182200.80871100", 836, "64.30130000", "113576.94427300", "0"], [1745469840000, "1767.13000000", "1767.36000000", "1767.01000000", "1767.09000000", "110.54290000", 1745469899999, "195350.44805800", 645, "22.11630000", "39083.31066500", "0"], [1745469900000, "1767.09000000", "1767.20000000", "1766.09000000", "1767.00000000", "196.50310000", 1745469959999, "347177.34890700", 1213, "56.24520000", "99357.92006500", "0"], [1745469960000, "1767.00000000", "1768.20000000", "1766.99000000", "1768.18000000", "209.62930000", 1745470019999, "370588.95768500", 921, "122.34470000", "216280.02767700", "0"], [1745470020000, "1768.18000000", "1769.88000000", "1768.17000000", "1769.42000000", "222.54930000", 1745470079999, "393750.66649500", 704, "198.67380000", "351507.38682400", "0"], [1745470080000, "1769.42000000", "1769.58000000", "1769.11000000", "1769.24000000", "110.44300000", 1745470139999, "195406.43994500", 519, "26.35130000", "46621.60971300", "0"], [1745470140000, "1769.24000000", "1769.65000000", "1768.85000000", "1768.86000000", "202.55470000", 1745470199999, "358361.77135200", 822, "43.43790000", "76853.82959000", "0"], [1745470200000, "1768.86000000", "1769.29000000", "1768.70000000", "1768.77000000", "193.56170000", 1745470259999, "342389.96022600", 617, "133.60770000", "236337.44669400", "0"], [1745470260000, "1768.76000000", "1769.60000000", "1768.70000000", "1769.60000000", "191.43830000", 1745470319999, "338740.88481200", 637, "47.17750000", "83478.86945600", "0"], [1745470320000, "1769.59000000", "1770.66000000", "1769.59000000", "1770.65000000", "120.65930000", 1745470379999, "213599.81408700", 1012, "86.56080000", "153236.33021600", "0"], [1745470380000, "1770.66000000", "1770.66000000", "1770.02000000", "1770.57000000", "116.19800000", 1745470439999, "205711.18269800", 688, "33.03250000", "58474.08322600", "0"], [1745470440000, "1770.57000000", "1770.91000000", "1770.30000000", "1770.73000000", "125.35780000", 1745470499999, "221948.04628900", 721, "40.39610000", "71526.06643500", "0"], [1745470500000, "1770.73000000", "1770.74000000", "1770.00000000", "1770.40000000", "139.77100000", 1745470559999, "247468.08303200", 674, "26.02220000", "46064.85300500", "0"], [1745470560000, "1770.39000000", "1772.30000000", "1770.39000000", "1772.30000000", "90.83220000", 1745470619999, "160907.15672500", 859, "77.42820000", "137162.40577400", "0"], [1745470620000, "1772.31000000", "1773.47000000", "1772.31000000", "1772.53000000", "221.25110000", 1745470679999, "392259.76844900", 934, "131.88900000", "233818.77561000", "0"], [1745470680000, "1772.53000000", "1772.54000000", "1772.04000000", "1772.13000000", "167.14650000", 1745470739999, "296253.85806000", 527, "33.59190000", "59529.06866500", "0"], [1745470740000, "1772.12000000", "1772.47000000", "1772.12000000", "1772.32000000", "60.93850000", 1745470799999, "107998.54117800", 328, "37.00900000", "65589.43604000", "0"], [1745470800000, "1772.32000000", "1773.20000000", "1772.27000000", "1773.20000000", "221.25720000", 1745470859999, "392218.45326500", 972, "85.72620000", "151986.08812300", "0"], [1745470860000, "1773.19000000", "1774.69000000", "1773.14000000", "1774.16000000", "330.23730000", 1745470919999, "585914.45213300", 1401, "203.86940000", "361686.54349800", "0"], [1745470920000, "1774.15000000", "1774.33000000", "1773.77000000", "1774.00000000", "156.48180000", 1745470979999, "277607.50144600", 818, "69.74410000", "123724.37668800", "0"], [1745470980000, "1774.01000000", "1774.43000000", "1773.70000000", "1774.03000000", "174.92240000", 1745471039999, "310303.35371300", 975, "59.37090000", "105320.02253900", "0"], [1745471040000, "1774.03000000", "1774.35000000", "1772.74000000", "1773.37000000", "226.66480000", 1745471099999, "401998.33144100", 1459, "50.21480000", "89059.06252400", "0"], [1745471100000, "1773.36000000", "1774.34000000", "1771.90000000", "1774.33000000", "193.08290000", 1745471159999, "342252.93919500", 1583, "144.88450000", "256810.02098800", "0"], [1745471160000, "1774.34000000", "1776.34000000", "1774.18000000", "1775.61000000", "333.34020000", 1745471219999, "591781.84570600", 1880, "152.55790000", "270836.58624800", "0"], [1745471220000, "1775.61000000", "1775.70000000", "1774.80000000", "1774.80000000", "114.91960000", 1745471279999, "204025.51226400", 941, "49.24240000", "87419.97455100", "0"], [1745471280000, "1774.80000000", "1774.80000000", "1773.47000000", "1773.84000000", "170.99540000", 1745471339999, "303395.71867100", 966, "18.01740000", "31962.98881800", "0"], [1745471340000, "1773.83000000", "1774.35000000", "1773.83000000", "1774.35000000", "115.79180000", 1745471399999, "205425.31870700", 686, "56.28400000", "99847.12067500", "0"], [1745471400000, "1774.35000000", "1774.68000000", "1773.71000000", "1773.72000000", "109.80850000", 1745471459999, "194830.63289900", 777, "39.06100000", "69303.41730600", "0"], [1745471460000, "1773.72000000", "1774.91000000", "1773.71000000", "1774.33000000", "199.62410000", 1745471519999, "354193.67318100", 772, "50.03830000", "88769.56335200", "0"], [1745471520000, "1774.34000000", "1776.19000000", "1774.34000000", "1776.19000000", "142.21500000", 1745471579999, "252496.34731300", 974, "92.51310000", "164233.48968000", "0"], [1745471580000, "1776.18000000", "1776.19000000", "1775.64000000", "1775.95000000", "103.78370000", 1745471639999, "184312.64256400", 721, "60.75630000", "107895.24666600", "0"], [1745471640000, "1775.95000000", "1776.29000000", "1775.27000000", "1775.76000000", "180.38040000", 1745471699999, "320345.90782100", 1219, "48.34550000", "85849.42578800", "0"], [1745471700000, "1775.76000000", "1775.90000000", "1775.21000000", "1775.30000000", "129.51180000", 1745471759999, "229953.48970600", 907, "65.42740000", "116166.82167300", "0"], [1745471760000, "1775.30000000", "1775.43000000", "1774.67000000", "1774.68000000", "229.94010000", 1745471819999, "408172.62889900", 1083, "98.35500000", "174585.04488900", "0"], [1745471820000, "1774.67000000", "1774.67000000", "1772.66000000", "1772.66000000", "224.54030000", 1745471879999, "398185.21156000", 1468, "56.77370000", "100677.28612200", "0"], [1745471880000, "1772.66000000", "1773.20000000", "1772.20000000", "1772.53000000", "205.97740000", 1745471939999, "365121.54777900", 1341, "39.41340000", "69865.54703300", "0"], [1745471940000, "1772.53000000", "1772.53000000", "1772.00000000", "1772.00000000", "208.39340000", 1745471999999, "369314.60378700", 833, "59.86830000", "106097.41788800", "0"], [1745472000000, "1772.00000000", "1772.01000000", "1770.07000000", "1770.30000000", "235.02510000", 1745472059999, "416192.35833900", 1256, "53.28530000", "94336.17874100", "0"], [1745472060000, "1770.31000000", "1770.31000000", "1768.13000000", "1769.20000000", "369.53050000", 1745472119999, "653719.28653800", 1644, "121.97260000", "215752.26054100", "0"], [1745472120000, "1769.20000000", "1769.20000000", "1768.47000000", "1768.69000000", "230.53580000", 1745472179999, "407754.99058300", 730, "85.11300000", "150526.71297300", "0"], [1745472180000, "1768.69000000", "1768.70000000", "1767.10000000", "1768.30000000", "598.25460000", 1745472239999, "1057642.96840000", 1378, "154.86440000", "273744.59927800", "0"], [1745472240000, "1768.29000000", "1768.85000000", "1768.29000000", "1768.51000000", "176.56450000", 1745472299999, "312273.13570200", 612, "46.65260000", "82507.41996200", "0"], [1745472300000, "1768.50000000", "1768.50000000", "1767.30000000", "1768.12000000", "156.85270000", 1745472359999, "277312.51747000", 742, "48.62260000", "85951.23344000", "0"], [1745472360000, "1768.12000000", "1768.13000000", "1767.44000000", "1767.56000000", "95.27850000", 1745472419999, "168439.40519100", 504, "11.43620000", "20214.41961200", "0"], [1745472420000, "1767.57000000", "1767.72000000", "1766.94000000", "1766.95000000", "183.18880000", 1745472479999, "323773.05042700", 776, "70.02720000", "123768.70298900", "0"], [1745472480000, "1766.94000000", "1768.17000000", "1766.43000000", "1768.08000000", "361.90740000", 1745472539999, "639595.00221600", 1065, "213.11180000", "376610.94904300", "0"], [1745472540000, "1768.09000000", "1768.55000000", "1768.08000000", "1768.53000000", "111.51990000", 1745472599999, "197203.74757800", 762, "33.52280000", "59278.23196300", "0"], [1745472600000, "1768.53000000", "1769.76000000", "1768.29000000", "1769.63000000", "141.53160000", 1745472659999, "250397.94470700", 745, "72.10670000", "127560.16377300", "0"], [1745472660000, "1769.64000000", "1769.70000000", "1768.87000000", "1769.50000000", "156.45260000", 1745472719999, "276838.75486900", 771, "43.14360000", "76331.47477200", "0"], [1745472720000, "1769.50000000", "1770.64000000", "1769.29000000", "1770.62000000", "110.52420000", 1745472779999, "195631.67323400", 565, "34.59190000", "61228.99718000", "0"], [1745472780000, "1770.63000000", "1771.10000000", "1770.29000000", "1771.10000000", "119.18100000", 1745472839999, "211018.85861200", 774, "39.44750000", "69842.19899100", "0"], [1745472840000, "1771.10000000", "1771.36000000", "1770.30000000", "1770.39000000", "140.40260000", 1745472899999, "248631.00846100", 915, "31.08160000", "55046.13611400", "0"], [1745472900000, "1770.39000000", "1771.29000000", "1770.31000000", "1771.29000000", "78.40640000", 1745472959999, "138831.94057300", 626, "55.63490000", "98511.32069900", "0"], [1745472960000, "1771.28000000", "1772.46000000", "1771.20000000", "1772.11000000", "120.00750000", 1745473019999, "212627.45026400", 1057, "66.05660000", "117039.71779000", "0"], [1745473020000, "1772.10000000", "1772.72000000", "1771.94000000", "1772.21000000", "209.78830000", 1745473079999, "371842.04558400", 893, "50.43950000", "89401.35634100", "0"], [1745473080000, "1772.20000000", "1773.00000000", "1772.20000000", "1772.77000000", "89.48320000", 1745473139999, "158638.87903500", 729, "50.04310000", "88716.48307000", "0"], [1745473140000, "1772.77000000", "1772.78000000", "1772.05000000", "1772.47000000", "81.08330000", 1745473199999, "143720.53962900", 445, "9.58690000", "16991.45639600", "0"], [1745473200000, "1772.47000000", "1773.29000000", "1772.40000000", "1772.99000000", "195.05580000", 1745473259999, "345786.81561600", 1013, "111.24190000", "197219.25456000", "0"], [1745473260000, "1773.00000000", "1774.09000000", "1772.61000000", "1774.09000000", "80.27920000", 1745473319999, "142359.60283200", 974, "44.94940000", "79709.26511500", "0"], [1745473320000, "1774.10000000", "1774.40000000", "1773.21000000", "1773.80000000", "216.59520000", 1745473379999, "384163.66477900", 1148, "63.18810000", "112066.69893700", "0"], [1745473380000, "1773.79000000", "1773.80000000", "1772.92000000", "1772.93000000", "90.08240000", 1745473439999, "159742.11106200", 586, "34.29880000", "60821.16706000", "0"], [1745473440000, "1772.93000000", "1772.93000000", "1771.01000000", "1771.80000000", "201.11530000", 1745473499999, "356355.79241100", 1180, "46.46340000", "82322.44423200", "0"], [1745473500000, "1771.80000000", "1772.19000000", "1771.40000000", "1771.74000000", "167.27150000", 1745473559999, "296386.11134000", 788, "30.42920000", "53914.64024900", "0"], [1745473560000, "1771.75000000", "1773.45000000", "1771.75000000", "1773.45000000", "76.16970000", 1745473619999, "135035.80184800", 596, "29.90340000", "53009.45965600", "0"], [1745473620000, "1773.44000000", "1774.10000000", "1773.16000000", "1774.06000000", "179.99450000", 1745473679999, "319235.03013000", 755, "68.69700000", "121842.65067500", "0"], [1745473680000, "1774.06000000", "1774.06000000", "1773.30000000", "1773.67000000", "152.66500000", 1745473739999, "270771.37272600", 1030, "88.76440000", "157428.91470800", "0"], [1745473740000, "1773.67000000", "1773.89000000", "1773.37000000", "1773.50000000", "115.65090000", 1745473799999, "205136.10095600", 504, "35.30380000", "62618.72166800", "0"], [1745473800000, "1773.50000000", "1774.20000000", "1773.03000000", "1773.94000000", "161.61000000", 1745473859999, "286680.94729700", 1018, "36.26880000", "64332.56718400", "0"], [1745473860000, "1773.95000000", "1773.95000000", "1773.30000000", "1773.59000000", "159.39260000", 1745473919999, "282694.99896300", 814, "38.52350000", "68318.84977900", "0"], [1745473920000, "1773.59000000", "1774.29000000", "1773.54000000", "1773.55000000", "91.98060000", 1745473979999, "163166.54982400", 726, "15.37170000", "27267.36879300", "0"], [1745473980000, "1773.55000000", "1773.55000000", "1771.86000000", "1771.86000000", "219.06530000", 1745474039999, "388368.52316500", 1050, "32.84690000", "58227.73648700", "0"], [1745474040000, "1771.87000000", "1772.93000000", "1771.87000000", "1772.92000000", "131.31880000", 1745474099999, "232777.57997000", 507, "65.11090000", "115414.05162900", "0"], [1745474100000, "1772.92000000", "1772.93000000", "1771.65000000", "1771.80000000", "191.57860000", 1745474159999, "339506.32245100", 777, "85.95910000", "152309.59633300", "0"], [1745474160000, "1771.81000000", "1771.81000000", "1770.80000000", "1771.47000000", "100.11450000", 1745474219999, "177324.19074900", 1030, "47.72720000", "84527.62242700", "0"], [1745474220000, "1771.47000000", "1771.48000000", "1769.21000000", "1769.83000000", "275.41330000", 1745474279999, "487572.76854000", 1384, "66.91910000", "118419.62544700", "0"], [1745474280000, "1769.83000000", "1770.42000000", "1768.98000000", "1768.98000000", "234.72430000", 1745474339999, "415405.66152800", 1408, "51.11320000", "90467.28803600", "0"], [1745474340000, "1768.99000000", "1769.59000000", "1768.98000000", "1769.59000000", "45.57340000", 1745474399999, "80633.75244700", 490, "22.35910000", "39555.75217600", "0"], [1745474400000, "1769.58000000", "1771.22000000", "1769.57000000", "1770.77000000", "238.89080000", 1745474459999, "422826.57594600", 1205, "187.59350000", "332006.74037700", "0"], [1745474460000, "1770.77000000", "1771.40000000", "1770.27000000", "1771.40000000", "201.60950000", 1745474519999, "357008.55716600", 1183, "110.67070000", "195974.24360100", "0"], [1745474520000, "1771.40000000", "1772.00000000", "1771.34000000", "1771.50000000", "175.55550000", 1745474579999, "311030.64426100", 1092, "71.95250000", "127467.98461100", "0"], [1745474580000, "1771.49000000", "1772.28000000", "1771.20000000", "1772.15000000", "134.87680000", 1745474639999, "238981.04871500", 1174, "55.34240000", "98047.64270800", "0"], [1745474640000, "1772.15000000", "1773.32000000", "1771.83000000", "1772.50000000", "377.24610000", 1745474699999, "668808.10293000", 1010, "316.72330000", "561512.27971600", "0"], [1745474700000, "1772.50000000", "1773.00000000", "1772.45000000", "1772.61000000", "49.51860000", 1745474759999, "87786.05642600", 594, "22.16580000", "39293.35798400", "0"], [1745474760000, "1772.60000000", "1772.61000000", "1770.91000000", "1770.93000000", "149.12630000", 1745474819999, "264183.66570000", 1186, "22.83330000", "40445.39116300", "0"], [1745474820000, "1770.92000000", "1772.00000000", "1770.83000000", "1771.86000000", "103.13180000", 1745474879999, "182680.64341000", 624, "15.00950000", "26586.75133000", "0"], [1745474880000, "1771.87000000", "1771.87000000", "1769.92000000", "1769.93000000", "321.10760000", 1745474939999, "568542.97138300", 1367, "124.90570000", "221123.47747700", "0"], [1745474940000, "1769.92000000", "1769.93000000", "1769.40000000", "1769.75000000", "179.18700000", 1745474999999, "317087.21488800", 774, "114.94120000", "203384.72024900", "0"], [1745475000000, "1769.76000000", "1769.76000000", "1769.04000000", "1769.05000000", "186.44140000", 1745475059999, "329890.11173300", 809, "22.34440000", "39533.87209100", "0"], [1745475060000, "1769.04000000", "1769.30000000", "1767.40000000", "1769.25000000", "463.37910000", 1745475119999, "819500.71775000", 1850, "345.74260000", "611436.54480500", "0"], [1745475120000, "1769.25000000", "1770.00000000", "1769.12000000", "1769.99000000", "171.61890000", 1745475179999, "303689.58258600", 1062, "133.30950000", "235903.35652200", "0"], [1745475180000, "1769.99000000", "1770.53000000", "1769.99000000", "1770.22000000", "237.09560000", 1745475239999, "419719.23610400", 486, "126.10210000", "223204.17297400", "0"], [1745475240000, "1770.21000000", "1771.45000000", "1770.01000000", "1770.59000000", "260.64590000", 1745475299999, "461517.16064800", 1095, "157.95870000", "279717.41544600", "0"], [1745475300000, "1770.59000000", "1770.65000000", "1768.63000000", "1769.19000000", "192.19510000", 1745475359999, "340102.52523500", 1365, "88.24240000", "156139.57756400", "0"], [1745475360000, "1769.18000000", "1769.19000000", "1767.00000000", "1767.64000000", "206.04580000", 1745475419999, "364262.42208400", 1110, "26.89750000", "47538.61872500", "0"], [1745475420000, "1767.64000000", "1767.90000000", "1765.50000000", "1765.70000000", "195.43320000", 1745475479999, "345218.87767000", 1721, "51.31660000", "90638.49149300", "0"], [1745475480000, "1765.69000000", "1765.74000000", "1762.01000000", "1764.89000000", "908.87120000", 1745475539999, "1602906.05805800", 4425, "348.07840000", "613893.32038600", "0"], [1745475540000, "1764.94000000", "1769.35000000", "1764.94000000", "1768.63000000", "289.39260000", 1745475599999, "511668.66108200", 2095, "195.45230000", "345509.75597900", "0"], [1745475600000, "1768.63000000", "1768.87000000", "1767.21000000", "1767.39000000", "216.25970000", 1745475659999, "382419.13109400", 1312, "51.07600000", "90294.79453000", "0"], [1745475660000, "1767.39000000", "1767.64000000", "1766.31000000", "1767.33000000", "131.45690000", 1745475719999, "232305.00129600", 704, "34.79290000", "61478.40460300", "0"], [1745475720000, "1767.33000000", "1771.69000000", "1767.33000000", "1771.14000000", "312.20930000", 1745475779999, "552701.64968600", 2547, "233.86880000", "413956.09433500", "0"], [1745475780000, "1771.14000000", "1772.73000000", "1771.11000000", "1772.40000000", "228.83680000", 1745475839999, "405552.00154100", 1285, "104.18210000", "184626.94535800", "0"], [1745475840000, "1772.41000000", "1774.28000000", "1772.40000000", "1773.67000000", "333.93180000", 1745475899999, "592301.92796500", 2118, "195.74020000", "347164.67274400", "0"], [1745475900000, "1773.67000000", "1774.43000000", "1773.30000000", "1773.89000000", "267.01070000", 1745475959999, "473656.43512700", 1573, "110.14180000", "195360.05086800", "0"], [1745475960000, "1773.88000000", "1775.20000000", "1773.81000000", "1774.45000000", "247.62610000", 1745476019999, "439402.92257400", 1438, "122.08970000", "216635.64940500", "0"], [1745476020000, "1774.44000000", "1775.10000000", "1774.32000000", "1774.87000000", "159.82090000", 1745476079999, "283640.94297200", 837, "106.18040000", "188436.54030100", "0"], [1745476080000, "1774.88000000", "1776.00000000", "1774.88000000", "1775.33000000", "280.37070000", 1745476139999, "497795.67186600", 1173, "116.53220000", "206892.87237100", "0"], [1745476140000, "1775.33000000", "1775.33000000", "1774.60000000", "1774.86000000", "283.88500000", 1745476199999, "503895.69620400", 900, "41.75690000", "74114.57416500", "0"], [1745476200000, "1774.86000000", "1775.92000000", "1774.42000000", "1775.39000000", "111.37380000", 1745476259999, "197703.92760900", 1301, "66.26570000", "117631.49740900", "0"], [1745476260000, "1775.40000000", "1775.59000000", "1772.82000000", "1772.89000000", "213.58630000", 1745476319999, "378948.67568800", 1442, "59.24430000", "105087.42378100", "0"], [1745476320000, "1772.90000000", "1772.97000000", "1771.90000000", "1771.90000000", "115.00740000", 1745476379999, "203853.03737600", 1143, "44.58410000", "79033.20205400", "0"], [1745476380000, "1771.90000000", "1773.78000000", "1771.90000000", "1773.24000000", "209.72360000", 1745476439999, "371816.82718000", 834, "142.30090000", "252251.43921200", "0"], [1745476440000, "1773.24000000", "1774.09000000", "1773.23000000", "1773.79000000", "178.30800000", 1745476499999, "316266.60210200", 640, "117.97020000", "209241.28325400", "0"], [1745476500000, "1773.80000000", "1774.20000000", "1773.30000000", "1774.15000000", "127.87510000", 1745476559999, "226816.97508700", 945, "84.96780000", "150712.80067300", "0"], [1745476560000, "1774.16000000", "1774.16000000", "1772.40000000", "1772.63000000", "74.28130000", 1745476619999, "131718.72675100", 847, "9.38420000", "16638.85530800", "0"], [1745476620000, "1772.63000000", "1773.18000000", "1772.60000000", "1772.92000000", "185.93960000", 1745476679999, "329628.29666300", 796, "40.73070000", "72207.95128900", "0"], [1745476680000, "1772.92000000", "1773.30000000", "1771.49000000", "1772.90000000", "231.14670000", 1745476739999, "409753.06739400", 1273, "73.34850000", "130033.25820700", "0"], [1745476740000, "1772.90000000", "1772.91000000", "1771.73000000", "1771.73000000", "197.80980000", 1745476799999, "350606.07761700", 1083, "43.33840000", "76808.56690900", "0"], [1745476800000, "1771.74000000", "1771.74000000", "1771.05000000", "1771.12000000", "463.98550000", 1745476859999, "821856.42767800", 1058, "61.46370000", "108864.97228100", "0"], [1745476860000, "1771.13000000", "1772.51000000", "1771.05000000", "1772.51000000", "234.08640000", 1745476919999, "414680.65804500", 1115, "120.34660000", "213212.68442600", "0"], [1745476920000, "1772.51000000", "1772.51000000", "1771.66000000", "1771.98000000", "76.37230000", 1745476979999, "135330.60341700", 704, "30.99380000", "54919.13794700", "0"], [1745476980000, "1771.99000000", "1771.99000000", "1769.71000000", "1769.71000000", "126.75710000", 1745477039999, "224447.84422500", 1528, "27.18600000", "48129.66198600", "0"], [1745477040000, "1769.71000000", "1770.30000000", "1769.70000000", "1770.19000000", "139.81610000", 1745477099999, "247484.93815600", 646, "51.52750000", "91204.16334800", "0"], [1745477100000, "1770.19000000", "1770.20000000", "1769.43000000", "1769.93000000", "128.91330000", 1745477159999, "228183.64237500", 891, "46.76930000", "82780.66552400", "0"], [1745477160000, "1769.94000000", "1772.43000000", "1769.92000000", "1772.01000000", "202.43170000", 1745477219999, "358445.60258900", 1190, "78.72820000", "139420.16357800", "0"], [1745477220000, "1772.01000000", "1772.50000000", "1771.67000000", "1772.15000000", "117.58130000", 1745477279999, "208347.81853400", 1011, "51.76890000", "91734.74069000", "0"], [1745477280000, "1772.15000000", "1772.77000000", "1771.70000000", "1772.34000000", "118.32740000", 1745477339999, "209718.00201700", 753, "34.32840000", "60846.60589400", "0"], [1745477340000, "1772.34000000", "1773.67000000", "1772.01000000", "1773.67000000", "79.24030000", 1745477399999, "140477.17580200", 854, "44.92110000", "79641.60817200", "0"], [1745477400000, "1773.66000000", "1773.66000000", "1771.80000000", "1772.60000000", "110.19760000", 1745477459999, "195367.48305800", 961, "24.22780000", "42943.79015800", "0"], [1745477460000, "1772.59000000", "1773.13000000", "1770.87000000", "1770.87000000", "122.49390000", 1745477519999, "217057.21560200", 1334, "44.49250000", "78831.72157900", "0"], [1745477520000, "1770.87000000", "1771.56000000", "1770.52000000", "1771.33000000", "152.74150000", 1745477579999, "270500.40263900", 1168, "98.01440000", "173575.39906500", "0"], [1745477580000, "1771.33000000", "1771.53000000", "1770.00000000", "1770.00000000", "80.79040000", 1745477639999, "143077.48334600", 875, "23.00640000", "40745.65565300", "0"], [1745477640000, "1770.00000000", "1770.17000000", "1769.60000000", "1769.80000000", "146.93460000", 1745477699999, "260056.66432100", 683, "82.27500000", "145613.33273700", "0"], [1745477700000, "1769.80000000", "1769.80000000", "1769.49000000", "1769.59000000", "65.91780000", 1745477759999, "116657.70407400", 518, "23.35580000", "41333.76815100", "0"], [1745477760000, "1769.60000000", "1769.60000000", "1768.41000000", "1768.63000000", "186.04740000", 1745477819999, "329068.24970000", 761, "36.82140000", "65120.37921900", "0"], [1745477820000, "1768.63000000", "1768.70000000", "1767.75000000", "1768.01000000", "169.19630000", 1745477879999, "299188.72389400", 1109, "82.16510000", "145275.95010300", "0"], [1745477880000, "1768.01000000", "1768.02000000", "1766.76000000", "1766.92000000", "237.82300000", 1745477939999, "420266.07787300", 1284, "145.92620000", "257846.20071300", "0"], [1745477940000, "1766.93000000", "1768.70000000", "1766.92000000", "1768.19000000", "208.19400000", 1745477999999, "368104.05168600", 1149, "115.25890000", "203748.85108400", "0"], [1745478000000, "1768.19000000", "1768.86000000", "1766.82000000", "1767.00000000", "226.19020000", 1745478059999, "399846.29255000", 2137, "164.51900000", "290828.19565500", "0"], [1745478060000, "1767.00000000", "1767.85000000", "1766.68000000", "1767.29000000", "173.78600000", 1745478119999, "307126.84143600", 1484, "81.43660000", "143913.06225200", "0"], [1745478120000, "1767.29000000", "1767.76000000", "1766.61000000", "1766.87000000", "201.90450000", 1745478179999, "356761.83730600", 1498, "69.50020000", "122811.12378100", "0"], [1745478180000, "1766.87000000", "1770.63000000", "1766.87000000", "1770.62000000", "413.76160000", 1745478239999, "731754.44100800", 2330, "345.65830000", "611244.70347100", "0"], [1745478240000, "1770.62000000", "1771.85000000", "1770.20000000", "1771.69000000", "136.05100000", 1745478299999, "240984.29961000", 1313, "65.47230000", "115964.05797300", "0"], [1745478300000, "1771.70000000", "1772.40000000", "1768.15000000", "1770.00000000", "2174.86020000", 1745478359999, "3849773.07120400", 6858, "969.80150000", "1716549.31660900", "0"], [1745478360000, "1769.99000000", "1770.45000000", "1766.90000000", "1767.38000000", "1312.24530000", 1745478419999, "2320297.94928300", 2954, "154.10140000", "272543.52002000", "0"], [1745478420000, "1767.38000000", "1770.41000000", "1766.74000000", "1769.99000000", "546.13130000", 1745478479999, "965772.84566800", 2228, "345.20860000", "610659.17527600", "0"], [1745478480000, "1769.99000000", "1771.02000000", "1769.40000000", "1771.01000000", "165.85680000", 1745478539999, "293621.48170900", 1283, "107.40820000", "190164.29968200", "0"], [1745478540000, "1771.01000000", "1771.34000000", "1769.50000000", "1769.94000000", "117.99000000", 1745478599999, "208887.83972700", 1161, "87.95630000", "155722.92616800", "0"], [1745478600000, "1769.94000000", "1771.09000000", "1769.91000000", "1770.99000000", "103.60000000", 1745478659999, "183440.53245700", 1128, "41.14200000", "72842.36125400", "0"], [1745478660000, "1770.98000000", "1773.68000000", "1770.91000000", "1772.82000000", "411.31580000", 1745478719999, "728968.54822000", 2284, "307.97790000", "545823.94202000", "0"], [1745478720000, "1772.83000000", "1773.70000000", "1772.68000000", "1773.20000000", "222.68470000", 1745478779999, "394868.97852800", 1748, "147.40240000", "261375.06484700", "0"], [1745478780000, "1773.20000000", "1774.38000000", "1773.19000000", "1773.26000000", "114.81810000", 1745478839999, "203641.21999700", 1198, "58.42210000", "103614.21299700", "0"], [1745478840000, "1773.26000000", "1774.40000000", "1773.25000000", "1774.40000000", "235.35040000", 1745478899999, "417484.06470900", 1190, "161.69370000", "286817.14868400", "0"], [1745478900000, "1774.39000000", "1774.62000000", "1773.10000000", "1773.34000000", "131.31880000", 1745478959999, "232963.52231700", 893, "49.53830000", "87888.63078700", "0"], [1745478960000, "1773.34000000", "1773.34000000", "1772.30000000", "1772.30000000", "63.80450000", 1745479019999, "113115.00943000", 540, "34.29640000", "60799.93764200", "0"], [1745479020000, "1772.30000000", "1772.30000000", "1770.02000000", "1770.02000000", "484.59940000", 1745479079999, "858054.39389600", 1041, "19.66290000", "34830.73003400", "0"], [1745479080000, "1770.01000000", "1770.53000000", "1769.90000000", "1770.10000000", "501.03820000", 1745479139999, "886939.82024800", 915, "202.79090000", "358951.36961300", "0"], [1745479140000, "1770.10000000", "1771.39000000", "1770.10000000", "1771.03000000", "98.90710000", 1745479199999, "175146.11946000", 906, "69.28880000", "122686.92838900", "0"], [1745479200000, "1771.04000000", "1771.04000000", "1768.40000000", "1768.87000000", "285.35490000", 1745479259999, "504939.87269500", 1616, "115.26730000", "203937.96466700", "0"], [1745479260000, "1768.86000000", "1769.54000000", "1768.14000000", "1768.64000000", "137.70830000", 1745479319999, "243561.27417200", 1491, "47.01390000", "83152.01597000", "0"], [1745479320000, "1768.63000000", "1769.18000000", "1766.73000000", "1766.73000000", "569.51070000", 1745479379999, "1007121.32011400", 1511, "57.14890000", "101039.49639600", "0"], [1745479380000, "1766.73000000", "1766.73000000", "1765.42000000", "1765.44000000", "458.19750000", 1745479439999, "809240.55298900", 1348, "126.78460000", "223903.29350500", "0"], [1745479440000, "1765.44000000", "1765.99000000", "1765.35000000", "1765.53000000", "440.74030000", 1745479499999, "778171.06944800", 1262, "237.18980000", "418781.70312200", "0"], [1745479500000, "1765.52000000", "1766.29000000", "1764.73000000", "1766.03000000", "261.57000000", 1745479559999, "461779.15389200", 1406, "166.81040000", "294494.51994600", "0"], [1745479560000, "1766.03000000", "1766.03000000", "1763.27000000", "1763.30000000", "458.57690000", 1745479619999, "809188.17848800", 1946, "98.64310000", "174015.33729700", "0"], [1745479620000, "1763.30000000", "1764.47000000", "1760.60000000", "1760.61000000", "1581.01180000", 1745479679999, "2787434.73034300", 2613, "896.22640000", "1580542.42245000", "0"], [1745479680000, "1760.60000000", "1763.40000000", "1760.21000000", "1761.80000000", "675.27970000", 1745479739999, "1189617.30706100", 2998, "327.90230000", "577483.57622400", "0"], [1745479740000, "1761.80000000", "1763.40000000", "1761.80000000", "1762.87000000", "309.57520000", 1745479799999, "545725.09086100", 1962, "131.24330000", "231345.42343900", "0"], [1745479800000, "1762.88000000", "1762.96000000", "1760.81000000", "1760.82000000", "293.93260000", 1745479859999, "517962.45379200", 1885, "113.62470000", "200250.45790400", "0"], [1745479860000, "1760.81000000", "1761.19000000", "1758.83000000", "1761.02000000", "836.37210000", 1745479919999, "1472147.36042200", 3529, "242.84520000", "427456.66674400", "0"], [1745479920000, "1761.03000000", "1764.20000000", "1761.03000000", "1763.49000000", "492.19830000", 1745479979999, "867956.92063100", 2978, "251.88130000", "444165.03092300", "0"], [1745479980000, "1763.49000000", "1764.74000000", "1763.49000000", "1764.70000000", "170.58150000", 1745480039999, "300945.19824300", 1259, "96.84890000", "170847.99439200", "0"], [1745480040000, "1764.70000000", "1765.00000000", "1764.09000000", "1764.10000000", "215.34170000", 1745480099999, "379978.80124100", 1444, "69.07840000", "121894.20303800", "0"], [1745480100000, "1764.10000000", "1764.70000000", "1763.00000000", "1764.62000000", "248.19080000", 1745480159999, "437737.14885100", 1585, "131.31110000", "231584.50822300", "0"], [1745480160000, "1764.62000000", "1765.00000000", "1763.60000000", "1763.60000000", "194.48280000", 1745480219999, "343132.86937200", 1021, "78.51480000", "138509.26002900", "0"], [1745480220000, "1763.60000000", "1763.60000000", "1760.15000000", "1760.38000000", "266.53560000", 1745480279999, "469418.40821500", 1755, "43.87490000", "77296.55520500", "0"], [1745480280000, "1760.39000000", "1760.87000000", "1759.10000000", "1759.22000000", "242.55110000", 1745480339999, "426855.34178300", 1634, "71.40340000", "125646.71695200", "0"], [1745480340000, "1759.22000000", "1759.76000000", "1758.25000000", "1758.83000000", "498.29720000", 1745480399999, "876472.57999500", 2081, "271.44540000", "477473.97509300", "0"], [1745480400000, "1758.83000000", "1759.19000000", "1756.00000000", "1756.08000000", "929.95870000", 1745480459999, "1634573.51392600", 2553, "233.61180000", "410599.67708700", "0"], [1745480460000, "1756.07000000", "1758.00000000", "1756.00000000", "1757.58000000", "529.36760000", 1745480519999, "930186.40774000", 2434, "402.93120000", "708015.32069300", "0"], [1745480520000, "1757.58000000", "1757.80000000", "1756.80000000", "1757.01000000", "316.38840000", 1745480579999, "555948.26103200", 1833, "174.75780000", "307043.31255900", "0"], [1745480580000, "1757.01000000", "1757.41000000", "1756.30000000", "1757.30000000", "333.96810000", 1745480639999, "586743.82978300", 1736, "139.48650000", "245041.30300200", "0"], [1745480640000, "1757.30000000", "1758.69000000", "1757.30000000", "1757.60000000", "337.85990000", 1745480699999, "593999.26194600", 1758, "177.08950000", "311331.64086200", "0"], [1745480700000, "1757.61000000", "1757.61000000", "1752.94000000", "1752.95000000", "1260.32290000", 1745480759999, "2211458.41558600", 4128, "635.82580000", "1115727.62054300", "0"], [1745480760000, "1752.95000000", "1755.40000000", "1752.95000000", "1754.08000000", "1056.68330000", 1745480819999, "1854005.24432500", 2758, "698.72330000", "1225857.50036300", "0"], [1745480820000, "1754.08000000", "1755.98000000", "1752.50000000", "1755.91000000", "601.65050000", 1745480879999, "1055383.73776200", 2705, "322.12720000", "565036.25524100", "0"], [1745480880000, "1755.90000000", "1756.50000000", "1755.00000000", "1756.02000000", "269.71400000", 1745480939999, "473581.35531700", 1342, "85.67190000", "150417.97785100", "0"], [1745480940000, "1756.06000000", "1756.07000000", "1754.71000000", "1755.03000000", "429.30500000", 1745480999999, "753564.48878400", 1279, "129.20840000", "226772.72381100", "0"], [1745481000000, "1755.04000000", "1755.80000000", "1753.07000000", "1754.11000000", "1177.16940000", 1745481059999, "2065073.75524000", 1785, "90.82360000", "159311.33103800", "0"], [1745481060000, "1754.11000000", "1755.99000000", "1752.03000000", "1752.55000000", "596.05040000", 1745481119999, "1045477.79387400", 1951, "182.86710000", "320668.98371100", "0"], [1745481120000, "1752.55000000", "1752.89000000", "1751.27000000", "1752.52000000", "408.55850000", 1745481179999, "715850.54419100", 1786, "154.51450000", "270715.97559500", "0"], [1745481180000, "1752.53000000", "1752.84000000", "1751.80000000", "1751.81000000", "280.44930000", 1745481239999, "491464.05760100", 1245, "133.59890000", "234112.85058000", "0"], [1745481240000, "1751.81000000", "1754.30000000", "1751.54000000", "1753.80000000", "948.45770000", 1745481299999, "1662932.24823000", 1706, "437.72530000", "767365.66476200", "0"], [1745481300000, "1753.81000000", "1755.40000000", "1753.77000000", "1755.39000000", "252.08500000", 1745481359999, "442316.12083200", 686, "164.41980000", "288496.79152500", "0"], [1745481360000, "1755.39000000", "1755.50000000", "1754.30000000", "1754.69000000", "217.58790000", 1745481419999, "381835.33376200", 1106, "52.26870000", "91716.75823100", "0"], [1745481420000, "1754.69000000", "1755.40000000", "1754.42000000", "1755.10000000", "294.32250000", 1745481479999, "516499.66077600", 719, "132.78220000", "232986.62636300", "0"], [1745481480000, "1755.11000000", "1756.30000000", "1755.11000000", "1755.71000000", "359.65850000", 1745481539999, "631585.76730000", 1000, "78.96530000", "138658.66986300", "0"], [1745481540000, "1755.71000000", "1756.46000000", "1755.50000000", "1756.25000000", "283.87480000", 1745481599999, "498472.77210500", 778, "77.54440000", "136159.78608300", "0"], [1745481600000, "1756.25000000", "1757.71000000", "1756.25000000", "1757.71000000", "179.63810000", 1745481659999, "315582.45326900", 1088, "116.09770000", "203953.31960300", "0"], [1745481660000, "1757.72000000", "1759.59000000", "1757.42000000", "1758.60000000", "353.83470000", 1745481719999, "622219.86880300", 1365, "270.43880000", "475537.02733200", "0"], [1745481720000, "1758.60000000", "1759.85000000", "1758.50000000", "1758.99000000", "423.52310000", 1745481779999, "745066.52501700", 1356, "204.43700000", "359630.46023600", "0"], [1745481780000, "1758.99000000", "1760.31000000", "1758.85000000", "1759.13000000", "3495.27480000", 1745481839999, "6151447.45141400", 1522, "494.87540000", "870900.64737200", "0"], [1745481840000, "1759.13000000", "1760.49000000", "1759.12000000", "1760.10000000", "221.47350000", 1745481899999, "389819.16834800", 888, "83.30250000", "146611.26724300", "0"], [1745481900000, "1760.09000000", "1760.70000000", "1759.50000000", "1760.23000000", "172.04640000", 1745481959999, "302836.70947900", 1110, "83.65790000", "147246.24948800", "0"], [1745481960000, "1760.23000000", "1760.23000000", "1758.07000000", "1758.07000000", "136.92410000", 1745482019999, "240817.81398000", 1223, "42.38980000", "74551.94840800", "0"], [1745482020000, "1758.06000000", "1758.06000000", "1755.53000000", "1755.53000000", "318.46500000", 1745482079999, "559438.31525300", 1533, "42.97270000", "75490.62136300", "0"], [1745482080000, "1755.52000000", "1755.52000000", "1753.00000000", "1754.26000000", "1492.77890000", 1745482139999, "2617764.50670900", 1508, "454.92880000", "797640.39864900", "0"], [1745482140000, "1754.25000000", "1754.70000000", "1752.41000000", "1752.59000000", "336.36470000", 1745482199999, "589808.36030200", 1146, "60.74330000", "106526.01063000", "0"], [1745482200000, "1752.59000000", "1753.20000000", "1752.41000000", "1753.05000000", "244.81500000", 1745482259999, "429100.08194900", 1075, "131.39030000", "230282.42517700", "0"], [1745482260000, "1753.05000000", "1753.59000000", "1752.21000000", "1752.97000000", "270.72820000", 1745482319999, "474562.53570000", 1612, "137.68340000", "241330.46958400", "0"], [1745482320000, "1752.96000000", "1754.06000000", "1752.70000000", "1753.20000000", "259.31230000", 1745482379999, "454657.68733400", 1469, "160.84590000", "282019.34347400", "0"], [1745482380000, "1753.21000000", "1753.50000000", "1751.20000000", "1751.41000000", "211.29250000", 1745482439999, "370268.63290500", 1471, "99.85790000", "174971.76418400", "0"], [1745482440000, "1751.40000000", "1752.10000000", "1750.58000000", "1751.42000000", "686.05180000", 1745482499999, "1201499.89225600", 1946, "105.93180000", "185523.20392400", "0"], [1745482500000, "1751.41000000", "1753.30000000", "1750.68000000", "1752.55000000", "766.89330000", 1745482559999, "1343389.69294600", 2108, "489.60760000", "857523.66534300", "0"], [1745482560000, "1752.55000000", "1754.80000000", "1751.98000000", "1754.80000000", "270.40530000", 1745482619999, "474052.86534900", 1992, "207.05310000", "362993.31873500", "0"], [1745482620000, "1754.79000000", "1756.00000000", "1754.00000000", "1754.70000000", "163.64520000", 1745482679999, "287196.08379000", 1478, "85.25750000", "149614.89464100", "0"], [1745482680000, "1754.70000000", "1754.73000000", "1751.53000000", "1751.70000000", "182.69760000", 1745482739999, "320108.78005800", 1545, "52.15470000", "91367.14351900", "0"], [1745482740000, "1751.70000000", "1751.89000000", "1746.77000000", "1748.03000000", "3168.96610000", 1745482799999, "5542753.33208700", 6989, "762.41040000", "1332938.97416500", "0"], [1745482800000, "1748.03000000", "1751.58000000", "1747.26000000", "1750.25000000", "663.41330000", 1745482859999, "1160876.45874000", 3622, "449.87410000", "787334.19299000", "0"], [1745482860000, "1750.25000000", "1750.49000000", "1748.80000000", "1749.99000000", "304.20560000", 1745482919999, "532234.40443400", 2268, "115.83550000", "202658.03530400", "0"], [1745482920000, "1749.99000000", "1750.39000000", "1748.17000000", "1749.53000000", "397.96340000", 1745482979999, "696097.03942100", 2761, "108.74040000", "190173.05486200", "0"], [1745482980000, "1749.53000000", "1749.53000000", "1748.67000000", "1748.97000000", "297.76890000", 1745483039999, "520807.35585900", 1621, "65.08660000", "113836.91565900", "0"], [1745483040000, "1748.96000000", "1749.18000000", "1745.00000000", "1745.13000000", "1171.47850000", 1745483099999, "2046837.70418900", 3054, "224.23390000", "391645.31765600", "0"], [1745483100000, "1745.12000000", "1747.99000000", "1744.52000000", "1747.73000000", "537.40990000", 1745483159999, "938502.31309000", 2661, "233.73460000", "408192.02673300", "0"], [1745483160000, "1747.72000000", "1748.53000000", "1746.49000000", "1746.90000000", "663.91140000", 1745483219999, "1160332.80330400", 2171, "410.49000000", "717490.51310700", "0"], [1745483220000, "1746.89000000", "1747.20000000", "1744.56000000", "1744.62000000", "339.62430000", 1745483279999, "592982.23269800", 2037, "99.71300000", "174130.00838300", "0"], [1745483280000, "1744.62000000", "1745.19000000", "1736.66000000", "1740.69000000", "5947.64050000", 1745483339999, "10348115.89332700", 10523, "1771.11580000", "3080648.61242300", "0"], [1745483340000, "1740.70000000", "1741.20000000", "1735.19000000", "1737.00000000", "1528.33680000", 1745483399999, "2655897.08653600", 6244, "491.22390000", "853344.08473800", "0"], [1745483400000, "1737.00000000", "1739.50000000", "1725.39000000", "1729.60000000", "7909.15430000", 1745483459999, "13691288.11427200", 16728, "2928.33040000", "5066382.45355100", "0"], [1745483460000, "1729.60000000", "1732.74000000", "1727.86000000", "1728.31000000", "2357.73190000", 1745483519999, "4079897.64259800", 6226, "870.47120000", "1506251.14200800", "0"], [1745483520000, "1728.32000000", "1733.58000000", "1728.30000000", "1733.17000000", "1005.16890000", 1745483579999, "1740083.85304600", 3814, "668.51210000", "1157242.73451200", "0"], [1745483580000, "1733.18000000", "1737.13000000", "1733.18000000", "1734.03000000", "940.10320000", 1745483639999, "1631314.38645700", 4989, "390.35900000", "677399.03642100", "0"], [1745483640000, "1734.03000000", "1736.68000000", "1729.89000000", "1733.22000000", "1244.44990000", 1745483699999, "2157464.62584400", 4985, "400.60510000", "694409.09357800", "0"], [1745483700000, "1733.22000000", "1733.31000000", "1722.90000000", "1725.42000000", "2306.08190000", 1745483759999, "3979867.58865300", 9459, "918.70020000", "1585376.24334600", "0"], [1745483760000, "1725.42000000", "1729.89000000", "1724.70000000", "1725.83000000", "1399.05110000", 1745483819999, "2416234.68487200", 5896, "401.93260000", "694361.34961100", "0"], [1745483820000, "1725.81000000", "1730.42000000", "1725.58000000", "1730.42000000", "519.54680000", 1745483879999, "898227.05469700", 2535, "347.37740000", "600625.06264100", "0"], [1745483880000, "1730.42000000", "1736.12000000", "1730.01000000", "1735.15000000", "1545.69490000", 1745483939999, "2680182.10830900", 4817, "1079.98510000", "1872611.35817000", "0"], [1745483940000, "1735.14000000", "1735.56000000", "1731.90000000", "1732.68000000", "934.05930000", 1745483999999, "1619779.67936800", 3217, "577.95210000", "1002391.55965400", "0"], [1745484000000, "1732.68000000", "1732.89000000", "1728.63000000", "1729.09000000", "503.50360000", 1745484059999, "871160.39597900", 2911, "167.56290000", "289993.69204200", "0"], [1745484060000, "1729.09000000", "1730.41000000", "1726.96000000", "1728.01000000", "727.24310000", 1745484119999, "1257188.61677000", 3967, "276.31090000", "477553.62581900", "0"], [1745484120000, "1728.01000000", "1730.00000000", "1727.10000000", "1729.12000000", "342.82280000", 1745484179999, "592620.30424000", 3109, "195.01100000", "337134.90999300", "0"], [1745484180000, "1729.11000000", "1730.24000000", "1727.60000000", "1728.81000000", "855.18840000", 1745484239999, "1479077.50121700", 3268, "753.45230000", "1303201.09473200", "0"], [1745484240000, "1728.81000000", "1731.90000000", "1728.81000000", "1731.23000000", "668.00100000", 1745484299999, "1156141.47721100", 3055, "325.28170000", "562974.74695600", "0"], [1745484300000, "1731.22000000", "1735.01000000", "1731.00000000", "1734.86000000", "6323.33110000", 1745484359999, "10966074.10873600", 5107, "2159.53400000", "3743408.51427500", "0"], [1745484360000, "1734.86000000", "1734.86000000", "1731.69000000", "1731.69000000", "539.75560000", 1745484419999, "935426.60185200", 3546, "200.20910000", "346876.62724800", "0"], [1745484420000, "1731.69000000", "1732.13000000", "1728.83000000", "1729.11000000", "577.95660000", 1745484479999, "1000033.58580000", 3483, "332.39570000", "575118.80441100", "0"], [1745484480000, "1729.11000000", "1730.01000000", "1726.22000000", "1727.54000000", "1581.91460000", 1745484539999, "2734042.55903300", 5009, "726.79050000", "1256240.85561200", "0"], [1745484540000, "1727.53000000", "1729.19000000", "1726.24000000", "1729.16000000", "833.18440000", 1745484599999, "1439221.68539800", 3638, "377.50570000", "652084.66880000", "0"], [1745484600000, "1729.15000000", "1730.95000000", "1726.81000000", "1730.51000000", "605.21300000", 1745484659999, "1046558.57045800", 3825, "389.33290000", "673260.01402100", "0"], [1745484660000, "1730.51000000", "1733.19000000", "1729.50000000", "1733.11000000", "527.15890000", 1745484719999, "912786.81686900", 4475, "177.17570000", "306757.57985900", "0"], [1745484720000, "1733.10000000", "1734.38000000", "1731.17000000", "1732.89000000", "281.81270000", 1745484779999, "488381.45430500", 2981, "189.03750000", "327585.06448600", "0"], [1745484780000, "1732.89000000", "1733.79000000", "1731.42000000", "1732.19000000", "951.27450000", 1745484839999, "1648208.26688700", 2921, "333.92690000", "578502.57292000", "0"], [1745484840000, "1732.20000000", "1732.70000000", "1730.64000000", "1732.39000000", "339.08210000", 1745484899999, "587299.42147700", 2285, "150.27550000", "260290.99087100", "0"], [1745484900000, "1732.40000000", "1734.60000000", "1731.49000000", "1733.72000000", "499.56910000", 1745484959999, "865836.02602600", 2577, "317.88130000", "550906.51807800", "0"], [1745484960000, "1733.72000000", "1735.00000000", "1733.61000000", "1734.06000000", "252.81130000", 1745485019999, "438424.18819000", 2494, "154.46010000", "267876.30231800", "0"], [1745485020000, "1734.05000000", "1734.77000000", "1733.00000000", "1733.63000000", "356.75170000", 1745485079999, "618592.55644200", 2344, "153.83010000", "266712.62101000", "0"], [1745485080000, "1733.62000000", "1735.95000000", "1732.42000000", "1735.14000000", "1556.46900000", 1745485139999, "2699625.32249800", 3537, "969.13710000", "1680839.20272800", "0"], [1745485140000, "1735.14000000", "1736.97000000", "1734.90000000", "1734.91000000", "502.05170000", 1745485199999, "871531.81751800", 2255, "339.98700000", "590193.48998500", "0"], [1745485200000, "1734.91000000", "1737.96000000", "1734.50000000", "1737.96000000", "746.32720000", 1745485259999, "1295453.93639100", 3206, "473.10200000", "821002.60041200", "0"], [1745485260000, "1737.95000000", "1738.50000000", "1736.14000000", "1736.39000000", "326.69300000", 1745485319999, "567550.51916700", 2563, "129.70620000", "225306.37187400", "0"], [1745485320000, "1736.39000000", "1739.20000000", "1735.51000000", "1737.02000000", "343.43640000", 1745485379999, "596725.21581800", 2787, "192.57770000", "334613.69288800", "0"], [1745485380000, "1737.00000000", "1737.01000000", "1734.80000000", "1734.99000000", "309.71400000", 1745485439999, "537627.00766800", 2269, "82.08870000", "142491.58017000", "0"], [1745485440000, "1735.00000000", "1739.21000000", "1735.00000000", "1739.21000000", "229.07720000", 1745485499999, "398003.81532800", 1406, "138.48870000", "240583.90501100", "0"], [1745485500000, "1739.21000000", "1739.69000000", "1737.07000000", "1738.71000000", "618.94340000", 1745485559999, "1075977.64374400", 2569, "377.18660000", "655643.88383700", "0"], [1745485560000, "1738.70000000", "1741.63000000", "1738.46000000", "1740.46000000", "569.18800000", 1745485619999, "990741.25011400", 2890, "410.27500000", "714123.31083600", "0"], [1745485620000, "1740.45000000", "1740.69000000", "1739.41000000", "1739.59000000", "209.50400000", 1745485679999, "364569.10914400", 1210, "67.78070000", "117937.64038600", "0"], [1745485680000, "1739.58000000", "1740.48000000", "1738.70000000", "1740.47000000", "244.12740000", 1745485739999, "424696.16014200", 1883, "97.07560000", "168885.01430600", "0"], [1745485740000, "1740.48000000", "1740.65000000", "1739.63000000", "1740.10000000", "245.93940000", 1745485799999, "427943.61467900", 1879, "118.13530000", "205550.06323500", "0"], [1745485800000, "1740.10000000", "1740.48000000", "1738.46000000", "1739.42000000", "343.95450000", 1745485859999, "598136.50642500", 1951, "235.00050000", "408656.59805200", "0"], [1745485860000, "1739.42000000", "1739.72000000", "1738.46000000", "1738.93000000", "228.91020000", 1745485919999, "398106.98442900", 1561, "155.33200000", "270157.85574800", "0"], [1745485920000, "1738.98000000", "1740.82000000", "1738.70000000", "1740.51000000", "280.61010000", 1745485979999, "488299.14321300", 1949, "116.23090000", "202242.30189200", "0"], [1745485980000, "1740.51000000", "1740.99000000", "1739.61000000", "1740.66000000", "209.59730000", 1745486039999, "364791.35014700", 1839, "86.54710000", "150634.40336200", "0"], [1745486040000, "1740.67000000", "1742.49000000", "1740.00000000", "1741.96000000", "326.38920000", 1745486099999, "568454.02970800", 1920, "140.79920000", "245196.98890200", "0"], [1745486100000, "1741.95000000", "1742.48000000", "1740.52000000", "1741.46000000", "439.76510000", 1745486159999, "765911.84921600", 2074, "221.93460000", "386588.64539500", "0"], [1745486160000, "1741.45000000", "1742.49000000", "1740.70000000", "1742.49000000", "222.89460000", 1745486219999, "388182.27517900", 1766, "118.97430000", "207186.42366700", "0"], [1745486220000, "1742.49000000", "1743.79000000", "1741.59000000", "1741.60000000", "348.73870000", 1745486279999, "607794.08972500", 2670, "168.49860000", "293675.71453100", "0"], [1745486280000, "1741.60000000", "1743.30000000", "1741.48000000", "1742.80000000", "162.50380000", 1745486339999, "283199.37449000", 1363, "121.46330000", "211673.41126000", "0"], [1745486340000, "1742.80000000", "1743.66000000", "1742.32000000", "1742.56000000", "274.65980000", 1745486399999, "478679.59524900", 1678, "222.56100000", "387874.56657100", "0"], [1745486400000, "1742.58000000", "1742.70000000", "1741.00000000", "1742.48000000", "414.10520000", 1745486459999, "721334.99391500", 2393, "255.28680000", "444685.20400500", "0"], [1745486460000, "1742.48000000", "1743.05000000", "1741.39000000", "1742.80000000", "653.63100000", 1745486519999, "1138742.42777000", 2271, "332.31260000", "578961.10713800", "0"], [1745486520000, "1742.81000000", "1743.10000000", "1741.97000000", "1742.49000000", "597.79820000", 1745486579999, "1041749.88327300", 1469, "70.88190000", "123509.70540500", "0"], [1745486580000, "1742.48000000", "1744.21000000", "1742.37000000", "1744.20000000", "374.55100000", 1745486639999, "652864.65633000", 1800, "194.98380000", "339859.35954500", "0"], [1745486640000, "1744.20000000", "1745.73000000", "1744.12000000", "1745.68000000", "380.29820000", 1745486699999, "663594.26503800", 1617, "266.71940000", "465393.06003100", "0"], [1745486700000, "1745.68000000", "1747.00000000", "1745.00000000", "1745.70000000", "808.93220000", 1745486759999, "1412345.39290900", 3026, "410.56680000", "716840.23077400", "0"], [1745486760000, "1745.70000000", "1745.90000000", "1743.70000000", "1743.94000000", "238.03890000", 1745486819999, "415275.45553400", 2445, "116.09360000", "202509.33997600", "0"], [1745486820000, "1743.94000000", "1743.94000000", "1742.22000000", "1743.30000000", "262.37110000", 1745486879999, "457294.60790700", 1899, "81.27290000", "141662.40894300", "0"], [1745486880000, "1743.30000000", "1744.03000000", "1743.00000000", "1743.00000000", "202.83230000", 1745486939999, "353675.53012000", 1090, "113.61550000", "198110.70916800", "0"], [1745486940000, "1743.00000000", "1743.88000000", "1742.80000000", "1743.41000000", "160.08060000", 1745486999999, "279096.93204500", 1271, "85.30370000", "148712.13272900", "0"], [1745487000000, "1743.41000000", "1743.80000000", "1742.48000000", "1742.58000000", "154.96530000", 1745487059999, "270147.87371800", 1335, "81.84770000", "142681.65773500", "0"], [1745487060000, "1742.59000000", "1742.59000000", "1740.80000000", "1740.95000000", "491.00500000", 1745487119999, "855066.89657200", 2594, "208.65420000", "363338.48108300", "0"], [1745487120000, "1740.96000000", "1746.20000000", "1740.80000000", "1745.32000000", "554.94110000", 1745487179999, "967597.33289200", 3136, "402.04070000", "700973.49136600", "0"], [1745487180000, "1745.32000000", "1747.20000000", "1744.67000000", "1745.04000000", "477.31040000", 1745487239999, "833383.38635200", 2948, "132.70810000", "231720.07443400", "0"], [1745487240000, "1745.04000000", "1745.04000000", "1742.05000000", "1742.48000000", "137.77600000", 1745487299999, "240145.30066200", 1398, "65.38610000", "113942.32231600", "0"], [1745487300000, "1742.49000000", "1743.50000000", "1741.97000000", "1742.18000000", "183.93440000", 1745487359999, "320552.49775300", 1534, "63.30760000", "110331.86127700", "0"], [1745487360000, "1742.17000000", "1743.08000000", "1742.11000000", "1742.39000000", "108.68140000", 1745487419999, "189377.78790400", 1578, "52.47130000", "91431.20632900", "0"], [1745487420000, "1742.40000000", "1742.99000000", "1741.48000000", "1741.48000000", "65.02450000", 1745487479999, "113291.94959700", 898, "20.46900000", "35669.36033400", "0"], [1745487480000, "1741.48000000", "1741.49000000", "1738.47000000", "1739.21000000", "1065.40040000", 1745487539999, "1853802.02601200", 2383, "379.27980000", "659936.51810100", "0"], [1745487540000, "1739.22000000", "1740.39000000", "1739.21000000", "1739.60000000", "248.92520000", 1745487599999, "433121.62088500", 1390, "93.77090000", "163141.60398700", "0"], [1745487600000, "1739.60000000", "1740.16000000", "1739.59000000", "1739.98000000", "77.40750000", 1745487659999, "134679.21598900", 478, "48.06180000", "83615.32457700", "0"], [1745487660000, "1739.98000000", "1741.45000000", "1739.98000000", "1741.44000000", "80.81070000", 1745487719999, "140664.51512300", 664, "61.66150000", "107335.42309700", "0"], [1745487720000, "1741.45000000", "1741.89000000", "1740.95000000", "1741.89000000", "102.47860000", 1745487779999, "178455.75264300", 925, "47.07470000", "81976.03254100", "0"], [1745487780000, "1741.88000000", "1742.40000000", "1741.74000000", "1741.75000000", "87.24950000", 1745487839999, "151991.81979600", 752, "23.81910000", "41492.94117100", "0"], [1745487840000, "1741.75000000", "1742.49000000", "1741.74000000", "1741.96000000", "203.33750000", 1745487899999, "354227.70249100", 837, "134.57360000", "234421.71597600", "0"], [1745487900000, "1741.97000000", "1741.97000000", "1740.89000000", "1741.34000000", "94.72850000", 1745487959999, "164945.03276800", 881, "52.30180000", "91062.26083600", "0"], [1745487960000, "1741.33000000", "1741.34000000", "1739.61000000", "1740.12000000", "210.06610000", 1745488019999, "365554.23331800", 1357, "131.16890000", "228233.50036300", "0"], [1745488020000, "1740.12000000", "1741.90000000", "1739.85000000", "1741.87000000", "223.85000000", 1745488079999, "389609.38888300", 1151, "164.13180000", "285676.01854600", "0"], [1745488080000, "1741.87000000", "1742.70000000", "1741.64000000", "1742.70000000", "148.23950000", 1745488139999, "258263.10151400", 1005, "59.82160000", "104215.03511800", "0"], [1745488140000, "1742.69000000", "1742.97000000", "1741.70000000", "1741.70000000", "558.02270000", 1745488199999, "972364.02129300", 1023, "456.80480000", "796020.63798800", "0"], [1745488200000, "1741.71000000", "1742.89000000", "1741.71000000", "1742.89000000", "59.33980000", 1745488259999, "103401.47149100", 764, "27.93330000", "48673.66754200", "0"], [1745488260000, "1742.88000000", "1742.88000000", "1740.11000000", "1740.46000000", "282.38370000", 1745488319999, "491690.99991700", 1852, "121.25640000", "211047.60705900", "0"], [1745488320000, "1740.45000000", "1741.06000000", "1740.00000000", "1740.31000000", "162.32170000", 1745488379999, "282510.37109400", 1290, "112.04950000", "195020.23218900", "0"], [1745488380000, "1740.31000000", "1740.36000000", "1738.37000000", "1738.37000000", "354.20820000", 1745488439999, "616021.57073200", 1517, "88.95060000", "154678.61939000", "0"], [1745488440000, "1738.37000000", "1739.20000000", "1738.33000000", "1738.88000000", "489.30440000", 1745488499999, "850779.43382800", 1454, "317.77690000", "552529.69342600", "0"], [1745488500000, "1738.87000000", "1740.00000000", "1738.87000000", "1739.11000000", "255.29670000", 1745488559999, "444071.28230000", 1659, "154.27660000", "268335.33488900", "0"], [1745488560000, "1739.10000000", "1739.52000000", "1738.75000000", "1739.52000000", "533.29280000", 1745488619999, "927436.41187300", 1136, "406.55120000", "707007.90577700", "0"], [1745488620000, "1739.51000000", "1742.10000000", "1739.51000000", "1742.07000000", "392.74030000", 1745488679999, "683732.83645400", 1549, "264.62380000", "460587.52265700", "0"], [1745488680000, "1742.07000000", "1744.88000000", "1742.07000000", "1744.20000000", "549.32700000", 1745488739999, "958015.88009900", 2002, "378.11920000", "659411.51060700", "0"], [1745488740000, "1744.19000000", "1744.19000000", "1743.49000000", "1743.50000000", "166.26610000", 1745488799999, "289943.88900600", 793, "91.53860000", "159624.08727100", "0"], [1745488800000, "1743.50000000", "1744.06000000", "1743.00000000", "1743.01000000", "167.95270000", 1745488859999, "292796.07755500", 1127, "114.10060000", "198908.68909100", "0"], [1745488860000, "1743.00000000", "1744.38000000", "1743.00000000", "1744.31000000", "94.41430000", 1745488919999, "164666.19918800", 1065, "54.07460000", "94308.09205600", "0"], [1745488920000, "1744.31000000", "1744.66000000", "1743.78000000", "1744.24000000", "174.03320000", 1745488979999, "303555.83935000", 961, "137.91410000", "240560.59729400", "0"], [1745488980000, "1744.24000000", "1744.24000000", "1742.20000000", "1742.48000000", "82.99450000", 1745489039999, "144666.26316800", 1048, "12.98500000", "22636.95970300", "0"], [1745489040000, "1742.48000000", "1742.48000000", "1741.21000000", "1742.03000000", "286.92680000", 1745489099999, "499770.17354000", 1370, "93.03950000", "162045.41023700", "0"], [1745489100000, "1742.03000000", "1742.37000000", "1741.21000000", "1741.54000000", "93.93520000", 1745489159999, "163603.85090000", 978, "64.71460000", "112706.60098700", "0"], [1745489160000, "1741.55000000", "1742.02000000", "1741.10000000", "1741.20000000", "169.08900000", 1745489219999, "294507.71017900", 1432, "77.69230000", "135318.13903900", "0"], [1745489220000, "1741.20000000", "1742.09000000", "1739.93000000", "1741.90000000", "310.92430000", 1745489279999, "541280.86940600", 1425, "172.30610000", "299999.32895700", "0"], [1745489280000, "1741.89000000", "1742.26000000", "1740.64000000", "1740.71000000", "221.36300000", 1745489339999, "385471.72699500", 1165, "93.60510000", "162959.91697100", "0"], [1745489340000, "1740.71000000", "1741.35000000", "1740.70000000", "1740.99000000", "42.68000000", 1745489399999, "74302.07029500", 697, "20.71000000", "36054.61227800", "0"], [1745489400000, "1740.98000000", "1741.89000000", "1740.98000000", "1741.89000000", "78.58760000", 1745489459999, "136851.79452900", 900, "49.97650000", "87027.62117900", "0"], [1745489460000, "1741.90000000", "1741.99000000", "1741.30000000", "1741.31000000", "54.48180000", 1745489519999, "94900.52256100", 399, "14.11450000", "24585.64268900", "0"], [1745489520000, "1741.30000000", "1742.30000000", "1741.14000000", "1742.26000000", "101.85680000", 1745489579999, "177407.60490400", 622, "82.85990000", "144324.87359800", "0"], [1745489580000, "1742.25000000", "1745.00000000", "1742.00000000", "1744.67000000", "253.69420000", 1745489639999, "442314.95452500", 1705, "208.32860000", "363204.53388700", "0"], [1745489640000, "1744.66000000", "1744.71000000", "1743.53000000", "1743.53000000", "89.48030000", 1745489699999, "156077.88835700", 862, "38.87300000", "67809.37652400", "0"], [1745489700000, "1743.52000000", "1744.70000000", "1743.49000000", "1744.70000000", "69.37000000", 1745489759999, "120999.60182400", 949, "50.69250000", "88421.97954300", "0"], [1745489760000, "1744.69000000", "1744.99000000", "1744.43000000", "1744.50000000", "51.17890000", 1745489819999, "89293.23390800", 547, "21.33900000", "37231.52735300", "0"], [1745489820000, "1744.49000000", "1745.51000000", "1744.49000000", "1745.30000000", "528.53550000", 1745489879999, "922353.73523300", 1362, "456.94260000", "797405.62033000", "0"], [1745489880000, "1745.30000000", "1745.31000000", "1744.11000000", "1745.00000000", "446.03800000", 1745489939999, "778287.77953800", 1573, "212.80300000", "371358.71467000", "0"], [1745489940000, "1745.00000000", "1745.32000000", "1744.20000000", "1744.73000000", "110.21580000", 1745489999999, "192309.26405800", 1097, "42.16210000", "73570.39894900", "0"], [1745490000000, "1744.73000000", "1746.31000000", "1744.71000000", "1746.01000000", "190.99260000", 1745490059999, "333444.05142100", 1499, "163.58920000", "285605.52199200", "0"], [1745490060000, "1746.01000000", "1746.99000000", "1745.80000000", "1746.98000000", "187.26980000", 1745490119999, "327054.94876300", 1212, "133.46950000", "233097.14887000", "0"], [1745490120000, "1746.98000000", "1748.46000000", "1746.31000000", "1748.46000000", "232.67770000", 1745490179999, "406484.01191500", 1373, "140.30540000", "245111.99506400", "0"], [1745490180000, "1748.45000000", "1748.45000000", "1745.50000000", "1745.56000000", "695.82120000", 1745490239999, "1215624.02086500", 1756, "182.03280000", "318094.80850500", "0"], [1745490240000, "1745.57000000", "1746.33000000", "1745.33000000", "1746.17000000", "210.27380000", 1745490299999, "367061.56955100", 878, "109.30750000", "190805.85396100", "0"], [1745490300000, "1746.18000000", "1746.51000000", "1745.58000000", "1746.22000000", "262.85540000", 1745490359999, "458988.99996800", 882, "152.97820000", "267132.22755700", "0"], [1745490360000, "1746.21000000", "1746.80000000", "1745.97000000", "1746.35000000", "120.89960000", 1745490419999, "211140.61255300", 702, "40.00170000", "69849.77304300", "0"], [1745490420000, "1746.35000000", "1748.50000000", "1746.34000000", "1748.29000000", "187.09290000", 1745490479999, "326927.42207700", 1111, "154.95940000", "270762.90502600", "0"], [1745490480000, "1748.29000000", "1748.30000000", "1747.40000000", "1747.40000000", "146.58610000", 1745490539999, "256216.51312500", 778, "62.38180000", "109029.44354100", "0"], [1745490540000, "1747.40000000", "1748.25000000", "1746.90000000", "1747.31000000", "521.37330000", 1745490599999, "911158.03581500", 1271, "353.57720000", "617906.93176300", "0"], [1745490600000, "1747.31000000", "1747.90000000", "1746.66000000", "1746.89000000", "363.52160000", 1745490659999, "635126.45544600", 1391, "144.61370000", "252653.32618700", "0"], [1745490660000, "1746.90000000", "1747.36000000", "1746.05000000", "1746.05000000", "220.33050000", 1745490719999, "384929.32853300", 1130, "170.82770000", "298460.05098300", "0"], [1745490720000, "1746.05000000", "1746.46000000", "1745.66000000", "1746.02000000", "209.74780000", 1745490779999, "366227.46600000", 1020, "128.83280000", "224934.63839700", "0"], [1745490780000, "1746.02000000", "1747.52000000", "1745.99000000", "1747.03000000", "139.89190000", 1745490839999, "244330.12490600", 917, "72.86220000", "127248.70786300", "0"], [1745490840000, "1747.03000000", "1747.04000000", "1745.54000000", "1745.83000000", "232.12280000", 1745490899999, "405321.55922700", 1125, "49.12510000", "85767.92082600", "0"], [1745490900000, "1745.84000000", "1746.50000000", "1745.59000000", "1745.59000000", "141.72940000", 1745490959999, "247470.34173200", 826, "70.63050000", "123324.85477600", "0"], [1745490960000, "1745.60000000", "1745.65000000", "1745.30000000", "1745.30000000", "112.75890000", 1745491019999, "196809.89879000", 534, "47.74370000", "83330.47046400", "0"], [1745491020000, "1745.31000000", "1745.31000000", "1744.00000000", "1744.45000000", "233.82380000", 1745491079999, "407929.74190100", 961, "21.60670000", "37688.16919400", "0"], [1745491080000, "1744.45000000", "1746.20000000", "1744.45000000", "1746.19000000", "98.90870000", 1745491139999, "172620.74388000", 888, "66.18350000", "115491.89711800", "0"], [1745491140000, "1746.20000000", "1747.18000000", "1745.36000000", "1747.17000000", "114.72180000", 1745491199999, "200318.31772700", 1433, "61.15150000", "106771.95055000", "0"], [1745491200000, "1747.18000000", "1747.52000000", "1746.52000000", "1746.59000000", "140.27670000", 1745491259999, "245071.87162100", 1002, "90.01820000", "157264.76061200", "0"], [1745491260000, "1746.58000000", "1746.92000000", "1746.21000000", "1746.69000000", "99.82930000", 1745491319999, "174356.53210000", 1037, "32.29570000", "56404.67422900", "0"], [1745491320000, "1746.70000000", "1746.70000000", "1746.14000000", "1746.40000000", "632.66670000", 1745491379999, "1105025.54174800", 955, "117.60710000", "205395.34837700", "0"], [1745491380000, "1746.39000000", "1749.53000000", "1746.39000000", "1749.01000000", "257.65550000", 1745491439999, "450476.23406300", 1733, "182.35630000", "318794.46481700", "0"], [1745491440000, "1749.01000000", "1749.96000000", "1748.10000000", "1749.33000000", "333.63230000", 1745491499999, "583476.31116600", 1893, "197.40750000", "345232.56245700", "0"], [1745491500000, "1749.33000000", "1749.80000000", "1748.75000000", "1749.11000000", "308.92710000", 1745491559999, "540412.62513100", 1843, "140.98370000", "246624.81059100", "0"], [1745491560000, "1749.11000000", "1749.11000000", "1748.38000000", "1748.67000000", "146.25910000", 1745491619999, "255754.65251400", 947, "62.64100000", "109535.06317300", "0"], [1745491620000, "1748.67000000", "1748.83000000", "1748.17000000", "1748.19000000", "188.10540000", 1745491679999, "328910.29480000", 936, "28.76550000", "50297.40942100", "0"], [1745491680000, "1748.20000000", "1749.30000000", "1747.69000000", "1748.67000000", "502.27480000", 1745491739999, "878167.76392100", 1470, "234.49600000", "409965.09445100", "0"], [1745491740000, "1748.68000000", "1748.71000000", "1747.27000000", "1747.39000000", "379.69880000", 1745491799999, "663681.01414700", 1446, "150.12890000", "262422.90336600", "0"], [1745491800000, "1747.39000000", "1747.50000000", "1746.28000000", "1746.42000000", "173.77410000", 1745491859999, "303554.47070500", 788, "46.44830000", "81132.76475400", "0"], [1745491860000, "1746.42000000", "1747.95000000", "1746.26000000", "1747.60000000", "163.62780000", 1745491919999, "285821.60702100", 1052, "104.86720000", "183180.17680000", "0"], [1745491920000, "1747.59000000", "1748.67000000", "1747.53000000", "1748.08000000", "111.53330000", 1745491979999, "194981.43859000", 1132, "45.19630000", "79000.42522400", "0"], [1745491980000, "1748.08000000", "1750.17000000", "1748.07000000", "1749.89000000", "269.80230000", 1745492039999, "472023.36306600", 1335, "190.97470000", "334105.12564600", "0"], [1745492040000, "1749.89000000", "1751.37000000", "1749.20000000", "1750.72000000", "550.67430000", 1745492099999, "963996.61054600", 2238, "384.69130000", "673450.27652900", "0"], [1745492100000, "1750.72000000", "1751.47000000", "1750.72000000", "1751.10000000", "141.82010000", 1745492159999, "248335.26740000", 1337, "71.41660000", "125051.92765700", "0"], [1745492160000, "1751.10000000", "1751.10000000", "1749.90000000", "1750.52000000", "180.03750000", 1745492219999, "315145.72651500", 945, "51.83140000", "90720.78606800", "0"], [1745492220000, "1750.52000000", "1751.19000000", "1750.00000000", "1751.07000000", "120.39560000", 1745492279999, "210788.14053900", 755, "59.53160000", "104228.13036600", "0"], [1745492280000, "1751.07000000", "1751.07000000", "1750.24000000", "1750.69000000", "232.84670000", 1745492339999, "407646.93029300", 678, "66.81390000", "116960.46454800", "0"], [1745492340000, "1750.70000000", "1750.80000000", "1749.64000000", "1750.17000000", "241.96170000", 1745492399999, "423473.04084100", 1057, "123.60560000", "216325.98422700", "0"], [1745492400000, "1750.17000000", "1750.52000000", "1748.67000000", "1748.68000000", "322.09940000", 1745492459999, "563439.67526200", 1256, "93.23740000", "163109.64093900", "0"], [1745492460000, "1748.69000000", "1749.63000000", "1748.35000000", "1748.35000000", "221.41590000", 1745492519999, "387241.12343300", 1012, "128.35860000", "224489.84236000", "0"], [1745492520000, "1748.36000000", "1748.79000000", "1748.24000000", "1748.51000000", "150.00520000", 1745492579999, "262277.98589900", 544, "32.31090000", "56495.90482200", "0"], [1745492580000, "1748.51000000", "1748.78000000", "1747.32000000", "1747.61000000", "196.59410000", 1745492639999, "343676.72886500", 1118, "33.46720000", "58502.80637600", "0"], [1745492640000, "1747.60000000", "1749.40000000", "1747.43000000", "1749.40000000", "246.38610000", 1745492699999, "430819.88694500", 1143, "180.17210000", "315059.71718900", "0"], [1745492700000, "1749.39000000", "1749.39000000", "1747.03000000", "1747.30000000", "172.31670000", 1745492759999, "301282.84784700", 1204, "8.73370000", "15270.34766700", "0"], [1745492760000, "1747.29000000", "1747.39000000", "1746.66000000", "1747.00000000", "105.06960000", 1745492819999, "183565.20952200", 899, "23.56510000", "41169.13561000", "0"], [1745492820000, "1747.01000000", "1747.01000000", "1746.05000000", "1746.49000000", "389.45750000", 1745492879999, "680227.00375500", 1406, "79.65910000", "139129.11586200", "0"], [1745492880000, "1746.50000000", "1746.50000000", "1745.65000000", "1745.80000000", "344.73160000", 1745492939999, "601929.18066600", 1121, "155.64530000", "271761.50010400", "0"], [1745492940000, "1745.80000000", "1746.65000000", "1745.79000000", "1746.53000000", "158.40760000", 1745492999999, "276644.62519500", 551, "107.46250000", "187667.93121600", "0"], [1745493000000, "1746.53000000", "1746.54000000", "1745.23000000", "1745.50000000", "271.95630000", 1745493059999, "474894.34140900", 963, "37.90780000", "66188.93116700", "0"], [1745493060000, "1745.50000000", "1745.93000000", "1745.10000000", "1745.50000000", "300.66840000", 1745493119999, "524819.15988200", 922, "139.66320000", "243768.17997600", "0"], [1745493120000, "1745.50000000", "1745.92000000", "1745.04000000", "1745.80000000", "116.78940000", 1745493179999, "203862.84129300", 729, "35.69880000", "62312.21952700", "0"], [1745493180000, "1745.79000000", "1746.67000000", "1745.50000000", "1745.59000000", "225.53880000", 1745493239999, "393815.85975500", 850, "98.63110000", "172197.98227400", "0"], [1745493240000, "1745.59000000", "1746.02000000", "1745.38000000", "1745.80000000", "192.62380000", 1745493299999, "336283.33687800", 696, "84.55190000", "147619.74634700", "0"], [1745493300000, "1745.81000000", "1745.81000000", "1744.92000000", "1745.29000000", "208.15830000", 1745493359999, "363275.90419300", 985, "96.59590000", "168578.06864900", "0"], [1745493360000, "1745.30000000", "1745.51000000", "1745.01000000", "1745.40000000", "196.08670000", 1745493419999, "342225.66795400", 564, "109.90500000", "191813.29616000", "0"], [1745493420000, "1745.39000000", "1746.00000000", "1745.01000000", "1745.60000000", "224.62900000", 1745493479999, "392146.87900300", 997, "94.44510000", "164877.30189900", "0"], [1745493480000, "1745.60000000", "1745.60000000", "1743.51000000", "1743.52000000", "306.28870000", 1745493539999, "534205.64927700", 1632, "45.34820000", "79086.32026300", "0"], [1745493540000, "1743.51000000", "1744.40000000", "1743.00000000", "1744.29000000", "204.56860000", 1745493599999, "356684.09342900", 1617, "85.35320000", "148809.03357000", "0"], [1745493600000, "1744.29000000", "1744.62000000", "1743.91000000", "1744.62000000", "98.63320000", 1745493659999, "172041.71063100", 499, "41.24650000", "71945.81646200", "0"], [1745493660000, "1744.61000000", "1744.61000000", "1743.86000000", "1744.49000000", "94.62780000", 1745493719999, "165060.71008400", 776, "24.75850000", "43182.96619400", "0"], [1745493720000, "1744.49000000", "1744.80000000", "1743.74000000", "1743.90000000", "80.27020000", 1745493779999, "140024.32181600", 893, "27.51610000", "47996.37318300", "0"], [1745493780000, "1743.89000000", "1744.41000000", "1743.54000000", "1743.68000000", "96.21240000", 1745493839999, "167805.34490800", 824, "16.84890000", "29384.20683300", "0"], [1745493840000, "1743.69000000", "1743.90000000", "1743.54000000", "1743.84000000", "121.19240000", 1745493899999, "211335.87732800", 416, "66.11330000", "115288.26388900", "0"], [1745493900000, "1743.84000000", "1744.30000000", "1743.55000000", "1744.02000000", "92.93670000", 1745493959999, "162072.15085800", 765, "52.25350000", "91122.90813900", "0"], [1745493960000, "1744.02000000", "1745.00000000", "1744.02000000", "1744.99000000", "373.66860000", 1745494019999, "651851.60970200", 446, "356.27840000", "621510.47637000", "0"], [1745494020000, "1745.00000000", "1746.67000000", "1745.00000000", "1746.67000000", "162.26430000", 1745494079999, "283293.56205100", 639, "140.80040000", "245818.05671000", "0"], [1745494080000, "1746.66000000", "1746.67000000", "1745.46000000", "1745.52000000", "161.53150000", 1745494139999, "282018.84510600", 706, "13.38980000", "23375.51141200", "0"], [1745494140000, "1745.53000000", "1745.98000000", "1745.53000000", "1745.97000000", "32.42670000", 1745494199999, "56606.43197300", 288, "23.56510000", "41137.01738400", "0"], [1745494200000, "1745.97000000", "1746.01000000", "1744.49000000", "1744.70000000", "217.54150000", 1745494259999, "379708.32161900", 1079, "35.70640000", "62320.49174700", "0"], [1745494260000, "1744.69000000", "1744.69000000", "1742.20000000", "1742.49000000", "267.43910000", 1745494319999, "466238.40506900", 1446, "78.16870000", "136247.23427100", "0"], [1745494320000, "1742.49000000", "1743.16000000", "1742.44000000", "1742.70000000", "81.86170000", 1745494379999, "142680.93769200", 643, "19.47660000", "33942.28696100", "0"], [1745494380000, "1742.69000000", "1742.70000000", "1741.47000000", "1742.48000000", "130.74370000", 1745494439999, "227762.11765600", 1104, "55.70650000", "97040.83820800", "0"], [1745494440000, "1742.49000000", "1742.56000000", "1742.29000000", "1742.30000000", "55.51220000", 1745494499999, "96730.15628100", 308, "20.44690000", "35628.28902300", "0"], [1745494500000, "1742.30000000", "1742.54000000", "1742.09000000", "1742.28000000", "81.22740000", 1745494559999, "141526.38182500", 478, "28.41170000", "49501.83110100", "0"], [1745494560000, "1742.28000000", "1742.36000000", "1741.72000000", "1742.11000000", "76.62720000", 1745494619999, "133490.49948100", 673, "36.92950000", "64327.37218300", "0"], [1745494620000, "1742.10000000", "1742.48000000", "1742.10000000", "1742.48000000", "44.36240000", 1745494679999, "77294.60470600", 265, "22.62900000", "39426.36117900", "0"], [1745494680000, "1742.48000000", "1742.50000000", "1742.17000000", "1742.17000000", "84.82030000", 1745494739999, "147794.93886000", 481, "22.09480000", "38498.34908300", "0"], [1745494740000, "1742.18000000", "1747.12000000", "1742.18000000", "1742.74000000", "2358.86300000", 1745494799999, "4114817.58068600", 5601, "1353.65180000", "2361122.95245000", "0"], [1745494800000, "1742.75000000", "1743.85000000", "1742.75000000", "1743.49000000", "252.58410000", 1745494859999, "440377.33761400", 1918, "58.97310000", "102810.25686600", "0"], [1745494860000, "1743.49000000", "1745.20000000", "1743.23000000", "1744.91000000", "227.77280000", 1745494919999, "397387.47034600", 1133, "97.42100000", "169953.83861400", "0"], [1745494920000, "1744.91000000", "1747.60000000", "1744.91000000", "1746.59000000", "198.30320000", 1745494979999, "346401.69447500", 1513, "80.02150000", "139752.91316900", "0"], [1745494980000, "1746.60000000", "1746.80000000", "1745.71000000", "1745.71000000", "75.24090000", 1745495039999, "131395.21100900", 831, "15.79690000", "27585.63320400", "0"], [1745495040000, "1745.70000000", "1746.62000000", "1745.70000000", "1746.33000000", "397.67410000", 1745495099999, "694452.33126800", 953, "338.69390000", "591459.50058100", "0"], [1745495100000, "1746.32000000", "1747.39000000", "1746.32000000", "1746.89000000", "76.27410000", 1745495159999, "133246.18379200", 1187, "23.60550000", "41237.08917900", "0"], [1745495160000, "1746.89000000", "1747.39000000", "1746.87000000", "1747.12000000", "58.80410000", 1745495219999, "102736.38508000", 549, "15.77430000", "27558.05319200", "0"], [1745495220000, "1747.12000000", "1747.52000000", "1746.70000000", "1747.12000000", "102.96140000", 1745495279999, "179898.41075100", 905, "17.13340000", "29936.44344200", "0"], [1745495280000, "1747.11000000", "1748.40000000", "1746.90000000", "1747.90000000", "106.04070000", 1745495339999, "185342.82041900", 1035, "42.52160000", "74318.81639200", "0"], [1745495340000, "1747.91000000", "1748.67000000", "1747.60000000", "1748.53000000", "82.18780000", 1745495399999, "143675.29558600", 793, "33.43200000", "58438.77424900", "0"], [1745495400000, "1748.53000000", "1750.54000000", "1748.52000000", "1750.54000000", "181.55370000", 1745495459999, "317673.94777500", 1409, "110.12820000", "192700.47199600", "0"], [1745495460000, "1750.54000000", "1750.93000000", "1749.81000000", "1750.08000000", "124.68830000", 1745495519999, "218259.18864400", 1119, "54.16800000", "94816.60585400", "0"], [1745495520000, "1750.08000000", "1751.44000000", "1749.99000000", "1751.19000000", "361.55350000", 1745495579999, "633002.53263600", 1298, "224.26620000", "392662.94087100", "0"], [1745495580000, "1751.18000000", "1751.18000000", "1750.68000000", "1750.87000000", "116.95120000", 1745495639999, "204760.92158300", 576, "43.37370000", "75935.86823200", "0"], [1745495640000, "1750.87000000", "1752.70000000", "1750.68000000", "1752.55000000", "674.36880000", 1745495699999, "1181018.71109500", 1768, "425.96970000", "745979.81450600", "0"], [1745495700000, "1752.54000000", "1757.40000000", "1752.48000000", "1756.35000000", "1436.51110000", 1745495759999, "2521802.29622500", 4310, "859.64830000", "1508990.63633300", "0"], [1745495760000, "1756.35000000", "1756.47000000", "1754.56000000", "1755.00000000", "843.16390000", 1745495819999, "1479943.17831900", 1578, "247.12160000", "433817.99939700", "0"], [1745495820000, "1755.00000000", "1755.01000000", "1753.11000000", "1753.40000000", "139.16770000", 1745495879999, "244130.17340600", 1293, "39.03920000", "68473.42898900", "0"], [1745495880000, "1753.39000000", "1754.47000000", "1753.31000000", "1754.19000000", "147.26240000", 1745495939999, "258314.87835000", 1076, "83.17600000", "145888.21462400", "0"], [1745495940000, "1754.19000000", "1755.30000000", "1753.91000000", "1755.10000000", "382.80720000", 1745495999999, "671768.45454500", 1840, "220.46850000", "386878.63944100", "0"], [1745496000000, "1755.10000000", "1755.48000000", "1753.69000000", "1753.69000000", "235.58430000", 1745496059999, "413347.82886600", 1799, "59.68910000", "104723.44343400", "0"], [1745496060000, "1753.70000000", "1754.56000000", "1753.42000000", "1753.56000000", "304.17280000", 1745496119999, "533439.75258100", 1408, "190.82680000", "334647.26248500", "0"], [1745496120000, "1753.57000000", "1756.00000000", "1753.57000000", "1754.90000000", "326.26740000", 1745496179999, "572542.18452900", 2129, "137.64250000", "241527.27044800", "0"], [1745496180000, "1754.89000000", "1755.49000000", "1754.30000000", "1754.46000000", "228.51830000", 1745496239999, "401017.18511000", 1566, "108.32120000", "190070.97148000", "0"], [1745496240000, "1754.47000000", "1755.00000000", "1751.82000000", "1752.55000000", "461.61550000", 1745496299999, "809202.47115400", 2440, "238.23650000", "417585.88295200", "0"], [1745496300000, "1752.54000000", "1752.55000000", "1751.42000000", "1751.47000000", "417.41890000", 1745496359999, "731327.80800000", 1758, "187.57300000", "328598.00484400", "0"], [1745496360000, "1751.48000000", "1752.55000000", "1751.48000000", "1751.90000000", "151.41340000", 1745496419999, "265297.16897300", 869, "117.83350000", "206462.14124400", "0"], [1745496420000, "1751.90000000", "1752.82000000", "1751.60000000", "1751.60000000", "175.51160000", 1745496479999, "307505.84156400", 1041, "90.01920000", "157718.32177400", "0"], [1745496480000, "1751.59000000", "1751.80000000", "1748.54000000", "1749.38000000", "637.12570000", 1745496539999, "1114962.53097400", 2002, "157.38560000", "275401.14029300", "0"], [1745496540000, "1749.38000000", "1750.24000000", "1747.59000000", "1748.52000000", "441.32200000", 1745496599999, "771886.89091300", 2044, "164.11130000", "287079.29257500", "0"], [1745496600000, "1748.53000000", "1749.10000000", "1747.51000000", "1748.20000000", "198.72960000", 1745496659999, "347444.24307600", 1423, "57.62380000", "100747.55839900", "0"], [1745496660000, "1748.20000000", "1749.68000000", "1747.40000000", "1749.68000000", "346.82810000", 1745496719999, "606364.78508200", 1329, "232.48760000", "406487.54960000", "0"], [1745496720000, "1749.67000000", "1749.67000000", "1748.71000000", "1749.38000000", "165.07320000", 1745496779999, "288745.76052400", 1490, "62.37160000", "109105.52258700", "0"], [1745496780000, "1749.39000000", "1751.47000000", "1749.38000000", "1751.46000000", "149.03520000", 1745496839999, "260905.46943500", 1168, "61.38600000", "107467.79348900", "0"], [1745496840000, "1751.46000000", "1751.46000000", "1750.33000000", "1751.04000000", "212.71240000", 1745496899999, "372438.10681800", 1113, "89.68340000", "157023.82789200", "0"], [1745496900000, "1751.04000000", "1752.00000000", "1750.49000000", "1751.53000000", "485.81770000", 1745496959999, "850803.95028000", 1587, "346.37160000", "606587.12895500", "0"], [1745496960000, "1751.54000000", "1751.54000000", "1749.77000000", "1749.77000000", "394.26390000", 1745497019999, "690289.79078700", 1498, "61.56660000", "107780.98917200", "0"], [1745497020000, "1749.76000000", "1753.11000000", "1749.75000000", "1753.06000000", "186.12140000", 1745497079999, "326145.41532200", 1160, "131.49700000", "230411.12078100", "0"], [1745497080000, "1753.05000000", "1753.05000000", "1751.10000000", "1752.41000000", "157.21210000", 1745497139999, "275438.95467100", 1307, "46.92830000", "82214.30171100", "0"], [1745497140000, "1752.41000000", "1752.70000000", "1751.15000000", "1752.49000000", "304.93390000", 1745497199999, "534242.29908400", 1683, "137.31130000", "240584.00712900", "0"], [1745497200000, "1752.49000000", "1753.20000000", "1752.43000000", "1752.99000000", "149.39880000", 1745497259999, "261868.53173400", 1375, "71.16640000", "124738.52967200", "0"], [1745497260000, "1752.99000000", "1755.08000000", "1752.71000000", "1753.49000000", "657.21440000", 1745497319999, "1152852.29146500", 2168, "394.33540000", "691738.67916000", "0"], [1745497320000, "1753.49000000", "1753.78000000", "1752.36000000", "1752.38000000", "266.36760000", 1745497379999, "466951.97680600", 1449, "120.69520000", "211589.62281600", "0"], [1745497380000, "1752.38000000", "1752.90000000", "1751.71000000", "1752.36000000", "385.84450000", 1745497439999, "676176.72369000", 1129, "315.11850000", "552239.49317300", "0"], [1745497440000, "1752.37000000", "1753.20000000", "1750.86000000", "1750.87000000", "352.71720000", 1745497499999, "618032.86652200", 1316, "88.60000000", "155278.88070500", "0"], [1745497500000, "1750.87000000", "1751.68000000", "1750.69000000", "1751.68000000", "258.37530000", 1745497559999, "452432.01350900", 965, "185.16610000", "324237.78814700", "0"], [1745497560000, "1751.69000000", "1752.39000000", "1751.20000000", "1751.21000000", "107.93790000", 1745497619999, "189080.39350600", 775, "76.33520000", "133719.61167400", "0"], [1745497620000, "1751.21000000", "1751.54000000", "1751.20000000", "1751.53000000", "61.87340000", 1745497679999, "108364.72773700", 242, "53.58170000", "93843.26720200", "0"], [1745497680000, "1751.53000000", "1751.96000000", "1750.20000000", "1750.99000000", "206.04630000", 1745497739999, "360777.03680700", 957, "89.96100000", "157517.47539600", "0"], [1745497740000, "1750.99000000", "1752.07000000", "1750.99000000", "1752.07000000", "83.74820000", 1745497799999, "146691.14751400", 412, "35.46610000", "62118.19019600", "0"], [1745497800000, "1752.06000000", "1752.70000000", "1750.33000000", "1750.87000000", "372.25700000", 1745497859999, "651977.13751600", 1912, "161.78170000", "283349.22757900", "0"], [1745497860000, "1750.86000000", "1756.51000000", "1750.86000000", "1756.30000000", "612.69250000", 1745497919999, "1074884.41647000", 2168, "504.14930000", "884430.22390100", "0"], [1745497920000, "1756.29000000", "1756.37000000", "1753.42000000", "1753.43000000", "201.50390000", 1745497979999, "353560.05127300", 1088, "69.47490000", "121896.50228700", "0"], [1745497980000, "1753.43000000", "1753.96000000", "1752.30000000", "1753.95000000", "78.70900000", 1745498039999, "137991.18994200", 881, "39.31680000", "68929.74976900", "0"], [1745498040000, "1753.95000000", "1755.60000000", "1753.95000000", "1754.92000000", "134.53650000", 1745498099999, "236152.26799900", 965, "50.09010000", "87912.19732600", "0"], [1745498100000, "1754.92000000", "1756.00000000", "1754.71000000", "1755.62000000", "187.85110000", 1745498159999, "329802.38981600", 1266, "97.81410000", "171715.33605400", "0"], [1745498160000, "1755.62000000", "1757.43000000", "1755.21000000", "1756.90000000", "338.68970000", 1745498219999, "594996.97986800", 2057, "205.09000000", "360268.31391200", "0"], [1745498220000, "1756.90000000", "1757.51000000", "1755.19000000", "1755.75000000", "349.74120000", 1745498279999, "614263.77314800", 1933, "232.81490000", "408847.06307900", "0"], [1745498280000, "1755.75000000", "1756.13000000", "1755.50000000", "1755.73000000", "165.48800000", 1745498339999, "290568.02088200", 949, "116.38030000", "204343.14501200", "0"], [1745498340000, "1755.72000000", "1756.11000000", "1755.00000000", "1755.83000000", "237.41830000", 1745498399999, "416852.30930300", 1195, "153.05460000", "268717.58378300", "0"], [1745498400000, "1755.83000000", "1756.26000000", "1754.90000000", "1755.63000000", "364.18200000", 1745498459999, "639210.72002800", 1026, "200.58270000", "352043.29655400", "0"], [1745498460000, "1755.64000000", "1756.89000000", "1755.64000000", "1756.31000000", "157.84470000", 1745498519999, "277267.84135200", 1098, "90.60020000", "159146.94763200", "0"], [1745498520000, "1756.32000000", "1756.76000000", "1754.82000000", "1755.20000000", "203.98720000", 1745498579999, "358129.43834000", 1267, "48.55710000", "85239.23949400", "0"], [1745498580000, "1755.21000000", "1755.84000000", "1755.21000000", "1755.65000000", "130.81040000", 1745498639999, "229635.10977900", 817, "89.76130000", "157575.66827400", "0"], [1745498640000, "1755.66000000", "1755.66000000", "1755.00000000", "1755.20000000", "358.73360000", 1745498699999, "629672.65151400", 853, "272.99960000", "479188.62432000", "0"], [1745498700000, "1755.21000000", "1755.54000000", "1753.37000000", "1753.75000000", "326.96840000", 1745498759999, "573514.94744400", 1404, "177.34350000", "311021.40470900", "0"], [1745498760000, "1753.75000000", "1754.07000000", "1752.48000000", "1753.52000000", "476.16560000", 1745498819999, "834935.51901300", 1674, "80.96380000", "141953.68773700", "0"], [1745498820000, "1753.52000000", "1754.26000000", "1752.70000000", "1753.50000000", "100.53640000", 1745498879999, "176269.91740100", 1242, "67.05980000", "117570.40436800", "0"], [1745498880000, "1753.49000000", "1755.43000000", "1753.11000000", "1754.72000000", "119.14060000", 1745498939999, "209018.57377300", 1158, "90.07570000", "158024.00300300", "0"], [1745498940000, "1754.72000000", "1755.28000000", "1754.70000000", "1755.13000000", "200.84120000", 1745498999999, "352465.47506300", 999, "137.56420000", "241414.22507800", "0"], [1745499000000, "1755.12000000", "1755.13000000", "1754.38000000", "1754.74000000", "88.15030000", 1745499059999, "154684.40885100", 571, "37.63780000", "66041.67017200", "0"], [1745499060000, "1754.74000000", "1755.28000000", "1753.35000000", "1753.70000000", "120.84060000", 1745499119999, "211967.48583900", 775, "38.39640000", "67340.73176900", "0"], [1745499120000, "1753.70000000", "1754.42000000", "1753.38000000", "1754.42000000", "54.99370000", 1745499179999, "96455.30528300", 631, "25.81810000", "45279.69286200", "0"], [1745499180000, "1754.42000000", "1755.88000000", "1754.41000000", "1755.88000000", "106.66990000", 1745499239999, "187213.06196300", 991, "72.32320000", "126936.82875700", "0"], [1745499240000, "1755.88000000", "1756.89000000", "1755.88000000", "1756.80000000", "192.18150000", 1745499299999, "337544.99823900", 1327, "107.16280000", "188214.50866100", "0"], [1745499300000, "1756.80000000", "1757.58000000", "1756.57000000", "1757.58000000", "139.40080000", 1745499359999, "244917.08593100", 994, "84.41900000", "148315.86319900", "0"], [1745499360000, "1757.58000000", "1757.60000000", "1757.16000000", "1757.57000000", "88.83900000", 1745499419999, "156130.95859100", 700, "38.85570000", "68286.92188100", "0"], [1745499420000, "1757.57000000", "1757.95000000", "1756.83000000", "1756.83000000", "246.96600000", 1745499479999, "434009.84624900", 1046, "62.79480000", "110360.31082500", "0"], [1745499480000, "1756.84000000", "1757.49000000", "1756.83000000", "1757.38000000", "325.21950000", 1745499539999, "571430.22653500", 746, "241.28170000", "423939.28644000", "0"], [1745499540000, "1757.40000000", "1757.87000000", "1757.12000000", "1757.86000000", "171.89080000", 1745499599999, "302062.69937800", 818, "124.38720000", "218584.37414400", "0"], [1745499600000, "1757.86000000", "1758.35000000", "1756.51000000", "1756.88000000", "748.58390000", 1745499659999, "1315754.12366600", 2015, "295.73170000", "519743.09421200", "0"], [1745499660000, "1756.87000000", "1757.03000000", "1756.52000000", "1756.53000000", "82.92180000", 1745499719999, "145674.06411100", 793, "34.90050000", "61313.05477200", "0"], [1745499720000, "1756.53000000", "1756.79000000", "1755.29000000", "1755.93000000", "244.65230000", 1745499779999, "429592.81454300", 1074, "130.55970000", "229264.08652700", "0"], [1745499780000, "1755.94000000", "1757.50000000", "1755.56000000", "1755.56000000", "279.60440000", 1745499839999, "491168.46856900", 1590, "217.03540000", "381263.44721000", "0"], [1745499840000, "1755.56000000", "1756.91000000", "1754.72000000", "1754.72000000", "257.59530000", 1745499899999, "452230.42993800", 1442, "104.02040000", "182643.98497500", "0"], [1745499900000, "1754.73000000", "1754.73000000", "1753.26000000", "1753.66000000", "287.88290000", 1745499959999, "504904.96862700", 1517, "125.72810000", "220506.46026400", "0"], [1745499960000, "1753.66000000", "1754.84000000", "1753.66000000", "1754.83000000", "126.67350000", 1745500019999, "222228.74956000", 1411, "67.50490000", "118426.48389600", "0"], [1745500020000, "1754.84000000", "1755.57000000", "1754.38000000", "1755.56000000", "240.37260000", 1745500079999, "421869.81184500", 1265, "167.90970000", "294698.09521500", "0"], [1745500080000, "1755.57000000", "1755.71000000", "1754.38000000", "1755.71000000", "73.77080000", 1745500139999, "129474.74070400", 946, "38.27070000", "67169.19489300", "0"], [1745500140000, "1755.71000000", "1756.00000000", "1754.34000000", "1754.35000000", "89.20670000", 1745500199999, "156572.76615000", 763, "31.16090000", "54698.40755700", "0"], [1745500200000, "1754.34000000", "1755.34000000", "1753.20000000", "1755.34000000", "246.44040000", 1745500259999, "432287.11044900", 1454, "150.64920000", "264237.09271900", "0"], [1745500260000, "1755.34000000", "1755.44000000", "1754.50000000", "1754.50000000", "137.23410000", 1745500319999, "240832.31753200", 975, "66.63460000", "116935.56319400", "0"], [1745500320000, "1754.51000000", "1755.10000000", "1754.29000000", "1754.29000000", "126.27830000", 1745500379999, "221604.56140900", 957, "56.54740000", "99234.17767100", "0"], [1745500380000, "1754.29000000", "1754.30000000", "1753.05000000", "1753.21000000", "201.20490000", 1745500439999, "352844.17796100", 1182, "20.88270000", "36620.74271300", "0"], [1745500440000, "1753.21000000", "1753.78000000", "1753.21000000", "1753.78000000", "23.08110000", 1745500499999, "40477.47060600", 288, "12.36820000", "21689.97692700", "0"], [1745500500000, "1753.78000000", "1754.70000000", "1753.31000000", "1753.75000000", "321.84070000", 1745500559999, "564563.16724100", 1496, "150.32560000", "263680.84975800", "0"], [1745500560000, "1753.76000000", "1754.69000000", "1753.75000000", "1754.69000000", "91.83520000", 1745500619999, "161098.09319900", 743, "32.98270000", "57859.82853100", "0"], [1745500620000, "1754.68000000", "1755.71000000", "1754.68000000", "1755.30000000", "287.61010000", 1745500679999, "504843.96442500", 1012, "193.75020000", "340076.28677000", "0"], [1745500680000, "1755.29000000", "1755.70000000", "1754.62000000", "1754.90000000", "249.92210000", 1745500739999, "438624.40582500", 1171, "89.42100000", "156941.18618300", "0"], [1745500740000, "1754.90000000", "1755.10000000", "1754.20000000", "1754.50000000", "200.58280000", 1745500799999, "351921.95299500", 930, "59.07050000", "103638.80960200", "0"], [1745500800000, "1754.50000000", "1754.75000000", "1754.20000000", "1754.52000000", "173.89050000", 1745500859999, "305089.74748700", 816, "62.80870000", "110185.94427600", "0"], [1745500860000, "1754.52000000", "1755.27000000", "1754.20000000", "1755.01000000", "117.68980000", 1745500919999, "206533.12122600", 712, "84.13020000", "147641.27032700", "0"], [1745500920000, "1755.00000000", "1756.37000000", "1755.00000000", "1756.36000000", "224.08140000", 1745500979999, "393359.46749600", 793, "211.45910000", "371198.12962600", "0"], [1745500980000, "1756.37000000", "1756.56000000", "1754.53000000", "1754.79000000", "221.61450000", 1745501039999, "389062.36907200", 1547, "84.08030000", "147591.37641700", "0"], [1745501040000, "1754.79000000", "1754.90000000", "1754.34000000", "1754.68000000", "132.93420000", 1745501099999, "233245.67560000", 1023, "82.13600000", "144108.59631400", "0"], [1745501100000, "1754.69000000", "1755.10000000", "1754.00000000", "1754.15000000", "284.85980000", 1745501159999, "499823.84064500", 1387, "121.74640000", "213616.42565300", "0"], [1745501160000, "1754.15000000", "1754.80000000", "1754.07000000", "1754.62000000", "71.95690000", 1745501219999, "126241.25766500", 791, "26.17530000", "45922.54364600", "0"], [1745501220000, "1754.61000000", "1754.62000000", "1754.08000000", "1754.62000000", "88.36470000", 1745501279999, "155025.73966300", 618, "45.41920000", "79679.27754400", "0"], [1745501280000, "1754.62000000", "1755.48000000", "1754.60000000", "1754.84000000", "406.75330000", 1745501339999, "713792.68236600", 1157, "138.12560000", "242390.88575100", "0"], [1745501340000, "1754.85000000", "1755.50000000", "1754.80000000", "1755.33000000", "109.91240000", 1745501399999, "192902.91891700", 1023, "80.22880000", "140803.43070200", "0"], [1745501400000, "1755.32000000", "1758.88000000", "1755.11000000", "1758.67000000", "1231.48320000", 1745501459999, "2164400.57846800", 6239, "631.00260000", "1108990.52652300", "0"], [1745501460000, "1758.66000000", "1760.73000000", "1757.10000000", "1758.18000000", "1220.58570000", 1745501519999, "2147255.04824000", 5150, "527.87020000", "928648.85001600", "0"], [1745501520000, "1758.18000000", "1760.88000000", "1756.71000000", "1757.26000000", "656.23840000", 1745501579999, "1153905.36012900", 4521, "282.31660000", "496438.74718700", "0"], [1745501580000, "1757.25000000", "1759.02000000", "1755.92000000", "1756.56000000", "423.56810000", 1745501639999, "744395.22968900", 3028, "197.70930000", "347467.19769000", "0"], [1745501640000, "1756.55000000", "1759.34000000", "1755.50000000", "1758.88000000", "362.21110000", 1745501699999, "636586.01770100", 2934, "228.54060000", "401757.34625300", "0"], [1745501700000, "1758.88000000", "1759.12000000", "1756.70000000", "1757.08000000", "560.73180000", 1745501759999, "985850.46630500", 3185, "288.64750000", "507525.10063500", "0"], [1745501760000, "1757.09000000", "1759.61000000", "1756.62000000", "1758.17000000", "583.23270000", 1745501819999, "1025377.23782100", 3029, "349.06720000", "613796.15404400", "0"], [1745501820000, "1758.17000000", "1759.54000000", "1757.26000000", "1758.79000000", "355.22360000", 1745501879999, "624651.54689600", 2285, "186.99430000", "328833.30129400", "0"], [1745501880000, "1758.79000000", "1759.32000000", "1755.90000000", "1756.81000000", "289.98770000", 1745501939999, "509605.97402500", 2230, "154.63420000", "271731.42464500", "0"], [1745501940000, "1756.80000000", "1758.58000000", "1756.30000000", "1758.40000000", "201.14100000", 1745501999999, "353580.05350400", 1933, "121.18420000", "213029.24891100", "0"], [1745502000000, "1758.39000000", "1758.49000000", "1754.03000000", "1754.04000000", "518.83400000", 1745502059999, "911027.02811200", 2037, "103.41690000", "181682.34695200", "0"], [1745502060000, "1754.03000000", "1754.03000000", "1750.21000000", "1751.72000000", "732.98750000", 1745502119999, "1284087.63482300", 3215, "218.87480000", "383334.57327500", "0"], [1745502120000, "1751.72000000", "1753.40000000", "1751.41000000", "1753.02000000", "303.20390000", 1745502179999, "531437.21645500", 1924, "175.24720000", "307159.95297900", "0"], [1745502180000, "1753.01000000", "1755.61000000", "1752.71000000", "1755.61000000", "351.57260000", 1745502239999, "616801.50471800", 1966, "231.41600000", "406028.83300800", "0"], [1745502240000, "1755.61000000", "1755.70000000", "1752.69000000", "1753.84000000", "297.09910000", 1745502299999, "521090.25541400", 1971, "70.18750000", "123096.31638100", "0"], [1745502300000, "1753.84000000", "1754.90000000", "1751.00000000", "1751.01000000", "283.76410000", 1745502359999, "497275.03373800", 1808, "90.05350000", "157869.28018400", "0"], [1745502360000, "1751.01000000", "1752.93000000", "1750.20000000", "1750.49000000", "301.73320000", 1745502419999, "528560.89532800", 2441, "103.77230000", "181772.00807100", "0"], [1745502420000, "1750.50000000", "1751.16000000", "1749.67000000", "1749.70000000", "798.50020000", 1745502479999, "1397716.66964000", 2340, "477.84650000", "836511.29767900", "0"], [1745502480000, "1749.70000000", "1750.53000000", "1747.05000000", "1747.46000000", "1400.11600000", 1745502539999, "2447488.76678800", 3499, "1168.15110000", "2041914.42972500", "0"], [1745502540000, "1747.46000000", "1747.75000000", "1744.40000000", "1746.95000000", "1555.47100000", 1745502599999, "2716181.68681100", 4528, "388.96700000", "679096.83417100", "0"], [1745502600000, "1746.94000000", "1749.00000000", "1746.21000000", "1748.01000000", "513.09030000", 1745502659999, "896587.46264100", 2934, "311.89900000", "544990.81409100", "0"], [1745502660000, "1748.02000000", "1748.30000000", "1746.87000000", "1747.10000000", "180.52960000", 1745502719999, "315474.10718200", 1449, "34.42830000", "60154.60290300", "0"], [1745502720000, "1747.11000000", "1748.80000000", "1747.10000000", "1747.29000000", "150.91940000", 1745502779999, "263813.73659900", 1831, "65.89910000", "115186.68719400", "0"], [1745502780000, "1747.29000000", "1749.91000000", "1747.29000000", "1749.51000000", "134.28660000", 1745502839999, "234773.67355500", 1493, "99.08400000", "173208.62252000", "0"], [1745502840000, "1749.51000000", "1750.68000000", "1749.13000000", "1750.13000000", "250.59660000", 1745502899999, "438500.88835500", 1795, "101.23200000", "177142.52247900", "0"], [1745502900000, "1750.12000000", "1750.12000000", "1746.94000000", "1747.30000000", "349.78010000", 1745502959999, "611317.34844800", 1968, "85.39080000", "149240.51280200", "0"], [1745502960000, "1747.31000000", "1748.97000000", "1747.31000000", "1748.95000000", "253.59620000", 1745503019999, "443410.97354600", 1255, "189.31520000", "331027.55358500", "0"], [1745503020000, "1748.96000000", "1750.69000000", "1748.95000000", "1750.17000000", "424.46590000", 1745503079999, "742925.77462900", 1402, "358.98630000", "628314.04237500", "0"], [1745503080000, "1750.17000000", "1751.53000000", "1749.98000000", "1751.52000000", "124.36450000", 1745503139999, "217714.19985000", 914, "75.08460000", "131448.46881200", "0"], [1745503140000, "1751.53000000", "1753.55000000", "1751.53000000", "1753.55000000", "305.53420000", 1745503199999, "535627.61622800", 1284, "198.07920000", "347215.94788900", "0"], [1745503200000, "1753.55000000", "1755.70000000", "1752.85000000", "1755.56000000", "963.18400000", 1745503259999, "1689464.04364300", 3064, "463.44360000", "813013.77324400", "0"], [1745503260000, "1755.57000000", "1758.70000000", "1755.12000000", "1758.35000000", "647.81020000", 1745503319999, "1138247.73881700", 3778, "402.91750000", "707973.64703300", "0"], [1745503320000, "1758.36000000", "1759.83000000", "1757.23000000", "1759.62000000", "1362.89520000", 1745503379999, "2397208.27780300", 3685, "1024.92430000", "1802825.96691000", "0"], [1745503380000, "1759.61000000", "1768.28000000", "1759.56000000", "1764.91000000", "3496.41970000", 1745503439999, "6170469.17295000", 9244, "2208.49130000", "3896965.92728700", "0"], [1745503440000, "1764.92000000", "1767.37000000", "1762.80000000", "1765.35000000", "1265.07040000", 1745503499999, "2232359.43694200", 4483, "615.11700000", "1085393.78449000", "0"], [1745503500000, "1765.35000000", "1768.25000000", "1763.79000000", "1767.60000000", "952.79000000", 1745503559999, "1682483.73171100", 4590, "598.77270000", "1057373.09810900", "0"], [1745503560000, "1767.59000000", "1768.76000000", "1763.51000000", "1766.37000000", "1934.83050000", 1745503619999, "3417257.93371500", 5418, "864.16190000", "1525799.37032700", "0"], [1745503620000, "1766.37000000", "1767.37000000", "1763.83000000", "1765.32000000", "1018.79670000", 1745503679999, "1797918.89627600", 3346, "328.63090000", "580000.80374300", "0"], [1745503680000, "1765.33000000", "1767.99000000", "1764.50000000", "1765.99000000", "874.50040000", 1745503739999, "1544767.34971600", 3765, "606.16990000", "1070751.76233100", "0"], [1745503740000, "1765.99000000", "1771.62000000", "1765.99000000", "1771.27000000", "936.33790000", 1745503799999, "1656197.89364900", 4079, "643.39590000", "1137979.81340700", "0"], [1745503800000, "1771.26000000", "1771.27000000", "1765.86000000", "1766.00000000", "1569.05380000", 1745503859999, "2774139.27320000", 4575, "604.87280000", "1069540.84623300", "0"], [1745503860000, "1766.01000000", "1766.55000000", "1763.60000000", "1764.63000000", "596.92970000", 1745503919999, "1053596.60968500", 3696, "249.02760000", "439467.25613900", "0"], [1745503920000, "1764.62000000", "1765.75000000", "1759.08000000", "1759.08000000", "866.66520000", 1745503979999, "1527796.70838500", 4899, "329.14930000", "580338.34825900", "0"], [1745503980000, "1759.08000000", "1762.90000000", "1757.79000000", "1762.80000000", "1003.86790000", 1745504039999, "1766735.91229000", 4348, "483.79340000", "851638.22523600", "0"], [1745504040000, "1762.80000000", "1763.59000000", "1760.30000000", "1760.31000000", "498.77360000", 1745504099999, "878923.24338500", 2780, "251.26440000", "442780.62333100", "0"], [1745504100000, "1760.30000000", "1763.60000000", "1760.10000000", "1762.09000000", "1214.00510000", 1745504159999, "2138427.32804800", 4234, "611.10360000", "1076207.44471600", "0"], [1745504160000, "1762.10000000", "1764.81000000", "1761.91000000", "1762.91000000", "394.54900000", 1745504219999, "695681.09943000", 3045, "240.95950000", "424892.20343000", "0"], [1745504220000, "1762.90000000", "1764.75000000", "1762.21000000", "1764.32000000", "418.29200000", 1745504279999, "737516.84176700", 2364, "306.42070000", "540302.47411400", "0"], [1745504280000, "1764.32000000", "1765.04000000", "1763.10000000", "1763.43000000", "340.51080000", 1745504339999, "600698.74714000", 2834, "198.38560000", "349967.88976400", "0"], [1745504340000, "1763.42000000", "1764.19000000", "1760.17000000", "1760.17000000", "550.38850000", 1745504399999, "969722.07200300", 3235, "177.05720000", "312028.47667900", "0"], [1745504400000, "1760.17000000", "1760.59000000", "1757.21000000", "1757.90000000", "1077.79590000", 1745504459999, "1896144.32479900", 4336, "287.47890000", "505518.72803600", "0"], [1745504460000, "1757.89000000", "1757.89000000", "1754.88000000", "1755.30000000", "677.58700000", 1745504519999, "1189716.48516100", 4618, "339.26610000", "595660.21318800", "0"], [1745504520000, "1755.31000000", "1758.27000000", "1755.30000000", "1757.70000000", "444.70510000", 1745504579999, "781213.05323800", 3234, "232.33780000", "408118.73356300", "0"], [1745504580000, "1757.71000000", "1759.28000000", "1755.57000000", "1757.33000000", "802.28690000", 1745504639999, "1409762.74922600", 4033, "272.39220000", "478657.59587200", "0"], [1745504640000, "1757.34000000", "1758.89000000", "1756.01000000", "1757.50000000", "616.98000000", 1745504699999, "1084438.86557500", 3511, "265.69130000", "466910.46741200", "0"], [1745504700000, "1757.50000000", "1758.00000000", "1755.00000000", "1755.40000000", "639.26060000", 1745504759999, "1123183.20953200", 2739, "102.29920000", "179759.84933600", "0"], [1745504760000, "1755.39000000", "1755.57000000", "1754.01000000", "1755.10000000", "339.20020000", 1745504819999, "595255.60262400", 2866, "109.93330000", "192934.06993700", "0"], [1745504820000, "1755.10000000", "1756.44000000", "1754.00000000", "1756.01000000", "377.76100000", 1745504879999, "662944.32421700", 2887, "178.80180000", "313761.00693800", "0"], [1745504880000, "1756.01000000", "1758.21000000", "1755.56000000", "1758.21000000", "182.84230000", 1745504939999, "321222.47557200", 1834, "139.92570000", "245836.33621100", "0"], [1745504940000, "1758.22000000", "1758.31000000", "1756.95000000", "1757.62000000", "135.82310000", 1745504999999, "238726.42136700", 1190, "67.62710000", "118860.77046800", "0"], [1745505000000, "1757.62000000", "1760.49000000", "1757.51000000", "1759.50000000", "285.47780000", 1745505059999, "502117.48483000", 2469, "179.79960000", "316246.93505100", "0"], [1745505060000, "1759.51000000", "1760.40000000", "1758.11000000", "1758.45000000", "349.66990000", 1745505119999, "615163.40008800", 2168, "202.67880000", "356581.17277600", "0"], [1745505120000, "1758.45000000", "1759.28000000", "1757.73000000", "1758.57000000", "300.76310000", 1745505179999, "528867.05729900", 2145, "216.78970000", "381211.47201300", "0"], [1745505180000, "1758.57000000", "1760.00000000", "1757.21000000", "1758.00000000", "365.96890000", 1745505239999, "643473.44085700", 2443, "223.26730000", "392542.78550900", "0"], [1745505240000, "1757.96000000", "1759.00000000", "1756.62000000", "1757.81000000", "716.26650000", 1745505299999, "1259097.45034900", 2506, "418.91230000", "736350.02842300", "0"], [1745505300000, "1757.81000000", "1760.00000000", "1757.80000000", "1758.71000000", "224.32360000", 1745505359999, "394608.32535000", 2404, "121.26810000", "213307.78662000", "0"], [1745505360000, "1758.71000000", "1762.11000000", "1758.30000000", "1761.59000000", "217.81510000", 1745505419999, "383464.45873300", 2216, "158.50130000", "279012.69658100", "0"], [1745505420000, "1761.60000000", "1764.31000000", "1761.29000000", "1764.14000000", "290.17290000", 1745505479999, "511553.37462500", 1887, "239.53730000", "422256.46306500", "0"], [1745505480000, "1764.15000000", "1767.20000000", "1764.15000000", "1765.01000000", "1152.49270000", 1745505539999, "2035221.10474300", 3353, "900.38340000", "1590071.61021900", "0"], [1745505540000, "1765.01000000", "1765.01000000", "1762.73000000", "1763.47000000", "234.91380000", 1745505599999, "414313.72070000", 1572, "137.68060000", "242818.42499600", "0"], [1745505600000, "1763.47000000", "1765.62000000", "1763.47000000", "1765.19000000", "289.36970000", 1745505659999, "510670.60041900", 2296, "202.40150000", "357177.59696600", "0"], [1745505660000, "1765.18000000", "1766.20000000", "1764.87000000", "1765.81000000", "423.43790000", 1745505719999, "747546.82145700", 1884, "185.61190000", "327677.66257800", "0"], [1745505720000, "1765.81000000", "1766.42000000", "1764.80000000", "1765.63000000", "732.58510000", 1745505779999, "1293526.46504200", 1612, "461.77290000", "815325.20864600", "0"], [1745505780000, "1765.62000000", "1766.14000000", "1763.90000000", "1765.77000000", "776.26880000", 1745505839999, "1370002.88778200", 2431, "362.33840000", "639474.25211200", "0"], [1745505840000, "1765.77000000", "1765.78000000", "1764.01000000", "1765.21000000", "276.86080000", 1745505899999, "488574.95744100", 2377, "162.27580000", "286355.83099200", "0"], [1745505900000, "1765.20000000", "1766.25000000", "1762.44000000", "1762.45000000", "319.93710000", 1745505959999, "564447.37893300", 2486, "106.61830000", "188140.27570900", "0"], [1745505960000, "1762.45000000", "1763.68000000", "1762.20000000", "1762.78000000", "171.62180000", 1745506019999, "302542.71931900", 1734, "118.56980000", "209018.64940900", "0"], [1745506020000, "1762.77000000", "1765.20000000", "1762.21000000", "1765.09000000", "1033.97230000", 1745506079999, "1824164.56582000", 2496, "832.60640000", "1468867.97594700", "0"], [1745506080000, "1765.09000000", "1765.09000000", "1762.98000000", "1764.80000000", "363.96960000", 1745506139999, "642092.01228800", 1440, "116.47860000", "205467.29790100", "0"], [1745506140000, "1764.80000000", "1768.11000000", "1764.45000000", "1768.10000000", "884.16020000", 1745506199999, "1561229.09431300", 2264, "297.06760000", "524749.15613200", "0"], [1745506200000, "1768.10000000", "1774.00000000", "1768.03000000", "1773.99000000", "1175.00130000", 1745506259999, "2081448.37947300", 5014, "908.54410000", "1609377.24415100", "0"], [1745506260000, "1773.99000000", "1776.35000000", "1772.80000000", "1774.59000000", "1171.47750000", 1745506319999, "2079034.09985800", 4933, "625.46490000", "1109925.22394100", "0"], [1745506320000, "1774.62000000", "1774.62000000", "1771.29000000", "1771.80000000", "543.82780000", 1745506379999, "963998.23513100", 2771, "189.33140000", "335625.91003600", "0"], [1745506380000, "1771.79000000", "1771.79000000", "1770.11000000", "1771.66000000", "321.72160000", 1745506439999, "569749.88848900", 2067, "142.28150000", "251980.00695300", "0"], [1745506440000, "1771.66000000", "1773.00000000", "1771.00000000", "1771.00000000", "308.22700000", 1745506499999, "546151.27683400", 1355, "165.39160000", "293065.54964400", "0"], [1745506500000, "1771.01000000", "1772.00000000", "1771.00000000", "1771.19000000", "225.85460000", 1745506559999, "400065.26546200", 1203, "80.69520000", "142941.21485100", "0"], [1745506560000, "1771.19000000", "1771.19000000", "1768.61000000", "1769.18000000", "396.94110000", 1745506619999, "702433.16008300", 1448, "118.96750000", "210494.77090800", "0"], [1745506620000, "1769.18000000", "1769.50000000", "1768.42000000", "1768.42000000", "313.45920000", 1745506679999, "554462.53088700", 903, "156.58570000", "276975.71342700", "0"], [1745506680000, "1768.41000000", "1768.44000000", "1765.45000000", "1765.73000000", "529.14080000", 1745506739999, "934704.94904100", 2272, "184.65610000", "326180.71151100", "0"], [1745506740000, "1765.72000000", "1765.72000000", "1764.03000000", "1765.37000000", "378.62880000", 1745506799999, "668222.69806100", 1630, "146.20470000", "258018.61457300", "0"], [1745506800000, "1765.37000000", "1765.50000000", "1762.60000000", "1762.61000000", "517.24290000", 1745506859999, "912467.72724700", 2098, "132.79040000", "234256.97268000", "0"], [1745506860000, "1762.60000000", "1764.68000000", "1762.30000000", "1763.28000000", "258.81880000", 1745506919999, "456382.36997900", 2521, "166.53870000", "293682.97234300", "0"], [1745506920000, "1763.28000000", "1765.00000000", "1762.20000000", "1762.82000000", "259.40620000", 1745506979999, "457450.63523100", 2321, "88.83080000", "156657.90695900", "0"], [1745506980000, "1762.83000000", "1764.62000000", "1762.83000000", "1763.31000000", "711.77050000", 1745507039999, "1255506.01423600", 2295, "414.55490000", "731240.69067400", "0"], [1745507040000, "1763.31000000", "1767.85000000", "1763.31000000", "1767.51000000", "368.12820000", 1745507099999, "649841.55507700", 2494, "251.90810000", "444751.58339800", "0"], [1745507100000, "1767.52000000", "1768.82000000", "1767.20000000", "1767.90000000", "389.30780000", 1745507159999, "688351.91622900", 2706, "247.14100000", "436987.94292300", "0"], [1745507160000, "1767.91000000", "1771.52000000", "1767.90000000", "1771.48000000", "1383.99690000", 1745507219999, "2449249.40851400", 2576, "1039.55010000", "1839495.76759400", "0"], [1745507220000, "1771.48000000", "1771.99000000", "1770.00000000", "1771.50000000", "533.60250000", 1745507279999, "944830.58128500", 2332, "154.50300000", "273650.06474000", "0"], [1745507280000, "1771.49000000", "1772.77000000", "1771.20000000", "1772.77000000", "333.61320000", 1745507339999, "591108.94400700", 1718, "242.70230000", "430046.40352100", "0"], [1745507340000, "1772.77000000", "1773.41000000", "1770.86000000", "1771.02000000", "572.68580000", 1745507399999, "1014930.48679600", 1889, "158.06400000", "280159.74195600", "0"], [1745507400000, "1771.02000000", "1775.21000000", "1771.02000000", "1774.41000000", "616.51210000", 1745507459999, "1093167.24982200", 2292, "449.84610000", "797571.49296800", "0"], [1745507460000, "1774.40000000", "1776.22000000", "1773.94000000", "1774.12000000", "675.12020000", 1745507519999, "1198506.23410600", 3328, "390.99920000", "694053.91102100", "0"], [1745507520000, "1774.11000000", "1775.32000000", "1773.00000000", "1774.43000000", "444.68720000", 1745507579999, "789053.49119800", 2577, "245.94160000", "436405.60200700", "0"], [1745507580000, "1774.42000000", "1777.77000000", "1774.01000000", "1776.59000000", "1074.56220000", 1745507639999, "1908209.76718600", 3826, "679.84630000", "1207038.55478500", "0"], [1745507640000, "1776.58000000", "1777.54000000", "1773.66000000", "1773.90000000", "636.60540000", 1745507699999, "1130364.39622700", 3088, "200.24280000", "355627.57019100", "0"], [1745507700000, "1773.90000000", "1777.67000000", "1773.90000000", "1775.74000000", "519.31800000", 1745507759999, "922419.92158700", 2712, "264.04700000", "468939.17600500", "0"], [1745507760000, "1775.75000000", "1775.75000000", "1773.88000000", "1773.98000000", "492.54010000", 1745507819999, "874155.40932000", 2910, "218.79770000", "388322.58960900", "0"], [1745507820000, "1773.99000000", "1774.39000000", "1771.86000000", "1772.04000000", "597.96140000", 1745507879999, "1059934.17432400", 3019, "249.15130000", "441603.26748700", "0"], [1745507880000, "1772.04000000", "1772.50000000", "1771.03000000", "1771.42000000", "451.22200000", 1745507939999, "799416.43868300", 2425, "189.28700000", "335367.97544800", "0"], [1745507940000, "1771.41000000", "1771.41000000", "1769.05000000", "1770.02000000", "2534.39300000", 1745507999999, "4485891.93768000", 2208, "286.79780000", "507605.02451400", "0"], [1745508000000, "1770.03000000", "1771.21000000", "1768.78000000", "1770.36000000", "1132.77990000", 1745508059999, "2005164.71927400", 2651, "757.06330000", "1340161.31765400", "0"], [1745508060000, "1770.37000000", "1772.11000000", "1769.22000000", "1770.99000000", "913.94680000", 1745508119999, "1618329.65090100", 3535, "436.47970000", "772756.91848000", "0"], [1745508120000, "1771.00000000", "1775.00000000", "1771.00000000", "1772.92000000", "416.46880000", 1745508179999, "738327.40955200", 3010, "311.44490000", "552129.74537200", "0"], [1745508180000, "1772.92000000", "1773.01000000", "1770.01000000", "1770.12000000", "575.65540000", 1745508239999, "1019452.06440300", 2391, "222.86670000", "394693.78386700", "0"], [1745508240000, "1770.12000000", "1771.38000000", "1769.70000000", "1770.68000000", "326.11570000", 1745508299999, "577379.87409200", 1904, "165.01370000", "292155.02101300", "0"], [1745508300000, "1770.68000000", "1770.96000000", "1769.64000000", "1769.66000000", "765.60350000", 1745508359999, "1355565.55427600", 1306, "145.31000000", "257227.82466700", "0"], [1745508360000, "1769.65000000", "1771.00000000", "1769.38000000", "1770.58000000", "189.99740000", 1745508419999, "336294.31348000", 1096, "127.72240000", "226072.79845200", "0"], [1745508420000, "1770.59000000", "1771.55000000", "1770.00000000", "1770.00000000", "200.25850000", 1745508479999, "354623.75908200", 1815, "101.68850000", "180076.62736300", "0"], [1745508480000, "1770.00000000", "1770.01000000", "1766.72000000", "1768.64000000", "640.76370000", 1745508539999, "1133016.05924200", 2231, "409.87370000", "724794.21868700", "0"], [1745508540000, "1768.64000000", "1768.64000000", "1766.06000000", "1766.43000000", "275.43630000", 1745508599999, "486728.29627300", 1015, "79.10610000", "139807.32452900", "0"], [1745508600000, "1766.43000000", "1766.63000000", "1765.30000000", "1765.40000000", "303.67600000", 1745508659999, "536309.46067400", 1548, "207.28310000", "366072.41189800", "0"], [1745508660000, "1765.41000000", "1766.19000000", "1763.32000000", "1765.63000000", "540.77660000", 1745508719999, "954146.74030000", 2784, "279.56590000", "493286.24581300", "0"], [1745508720000, "1765.63000000", "1766.40000000", "1764.04000000", "1766.40000000", "779.49530000", 1745508779999, "1376045.07472000", 2454, "339.56960000", "599403.29237400", "0"], [1745508780000, "1766.40000000", "1769.71000000", "1766.40000000", "1769.13000000", "337.60560000", 1745508839999, "597069.45800500", 2495, "274.34090000", "485173.95965200", "0"], [1745508840000, "1769.13000000", "1771.43000000", "1769.00000000", "1770.31000000", "734.53120000", 1745508899999, "1299762.53946000", 1986, "302.67770000", "535723.03896000", "0"], [1745508900000, "1770.31000000", "1770.54000000", "1769.11000000", "1770.21000000", "173.56190000", 1745508959999, "307194.46909300", 1592, "122.00820000", "215943.06536700", "0"], [1745508960000, "1770.21000000", "1773.14000000", "1769.80000000", "1772.71000000", "396.44790000", 1745509019999, "702265.71294800", 1925, "337.27140000", "597389.97074800", "0"], [1745509020000, "1772.71000000", "1773.50000000", "1771.00000000", "1771.50000000", "299.17180000", 1745509079999, "530168.78622400", 1746, "95.77650000", "169726.52664300", "0"], [1745509080000, "1771.50000000", "1773.00000000", "1770.74000000", "1772.49000000", "166.56120000", 1745509139999, "295191.65186900", 2056, "92.82490000", "164502.53678300", "0"], [1745509140000, "1772.49000000", "1773.20000000", "1772.29000000", "1772.46000000", "237.66580000", 1745509199999, "421338.98016100", 1428, "127.76130000", "226494.46411500", "0"], [1745509200000, "1772.46000000", "1773.20000000", "1770.84000000", "1771.26000000", "518.87580000", 1745509259999, "919536.57870800", 2388, "280.67570000", "497430.83457100", "0"], [1745509260000, "1771.26000000", "1771.68000000", "1769.64000000", "1771.42000000", "172.55170000", 1745509319999, "305513.70924000", 1438, "83.63770000", "148108.18878300", "0"], [1745509320000, "1771.42000000", "1771.66000000", "1768.63000000", "1768.84000000", "203.25910000", 1745509379999, "359733.85036500", 1437, "83.59230000", "147931.67129000", "0"], [1745509380000, "1768.85000000", "1768.94000000", "1768.13000000", "1768.84000000", "176.85750000", 1745509439999, "312792.48305000", 1147, "93.51980000", "165401.36354200", "0"], [1745509440000, "1768.83000000", "1770.92000000", "1768.47000000", "1770.60000000", "1042.60070000", 1745509499999, "1845251.22321300", 1791, "761.02890000", "1346779.70736400", "0"], [1745509500000, "1770.61000000", "1770.92000000", "1769.31000000", "1769.99000000", "216.78510000", 1745509559999, "383798.73450000", 2102, "76.33390000", "135143.31018800", "0"], [1745509560000, "1769.99000000", "1771.69000000", "1769.08000000", "1771.31000000", "499.72740000", 1745509619999, "884717.56521700", 2587, "362.81440000", "642301.78249100", "0"], [1745509620000, "1771.31000000", "1771.66000000", "1770.80000000", "1771.65000000", "139.85580000", 1745509679999, "247714.14505700", 1151, "79.96960000", "141640.40733400", "0"], [1745509680000, "1771.65000000", "1772.63000000", "1769.00000000", "1770.82000000", "751.10510000", 1745509739999, "1330425.31465300", 3334, "444.78130000", "787796.97584400", "0"], [1745509740000, "1770.82000000", "1771.90000000", "1768.21000000", "1769.28000000", "427.77370000", 1745509799999, "757048.37961100", 2971, "115.13920000", "203771.76549600", "0"], [1745509800000, "1769.28000000", "1769.29000000", "1765.90000000", "1766.19000000", "364.19210000", 1745509859999, "643665.34477000", 2324, "42.72560000", "75505.21245800", "0"], [1745509860000, "1766.18000000", "1767.10000000", "1765.91000000", "1767.10000000", "369.55050000", 1745509919999, "652846.77827800", 1731, "91.07860000", "160895.68196100", "0"], [1745509920000, "1767.10000000", "1769.63000000", "1767.09000000", "1769.63000000", "365.14420000", 1745509979999, "645613.94611000", 2813, "207.35290000", "366576.37333800", "0"], [1745509980000, "1769.63000000", "1769.76000000", "1768.46000000", "1769.76000000", "140.47490000", 1745510039999, "248525.41048800", 2001, "59.27220000", "104865.30302600", "0"], [1745510040000, "1769.75000000", "1769.75000000", "1768.80000000", "1768.99000000", "128.77630000", 1745510099999, "227830.73417300", 1007, "41.89870000", "74119.54046100", "0"], [1745510100000, "1768.99000000", "1769.20000000", "1768.20000000", "1768.70000000", "153.09450000", 1745510159999, "270795.65830500", 1187, "42.45360000", "75090.99038100", "0"], [1745510160000, "1768.71000000", "1768.99000000", "1765.81000000", "1765.81000000", "250.28670000", 1745510219999, "442300.70109800", 1428, "60.86330000", "107570.58584000", "0"], [1745510220000, "1765.81000000", "1766.00000000", "1764.73000000", "1765.48000000", "301.43070000", 1745510279999, "532189.47305700", 1690, "88.86310000", "156873.55563100", "0"], [1745510280000, "1765.51000000", "1765.63000000", "1764.75000000", "1764.92000000", "81.73570000", 1745510339999, "144261.77714900", 754, "40.62130000", "71695.38821100", "0"], [1745510340000, "1764.92000000", "1765.10000000", "1763.06000000", "1764.62000000", "372.29850000", 1745510399999, "656739.71324400", 1771, "241.45140000", "425869.06179100", "0"], [1745510400000, "1764.62000000", "1765.70000000", "1764.61000000", "1765.00000000", "272.07810000", 1745510459999, "480277.37292800", 1661, "111.22070000", "196313.85978900", "0"], [1745510460000, "1765.01000000", "1766.88000000", "1764.94000000", "1766.64000000", "568.70890000", 1745510519999, "1004376.07662400", 2358, "285.68270000", "504513.01519100", "0"], [1745510520000, "1766.64000000", "1767.86000000", "1766.00000000", "1767.49000000", "493.57740000", 1745510579999, "871821.40692300", 1982, "345.53940000", "610310.21676100", "0"], [1745510580000, "1767.49000000", "1768.48000000", "1766.05000000", "1768.29000000", "209.62110000", 1745510639999, "370476.64969300", 1764, "138.59130000", "244939.57386900", "0"], [1745510640000, "1768.29000000", "1769.26000000", "1767.72000000", "1767.72000000", "141.94450000", 1745510699999, "251012.88870900", 1185, "68.12240000", "120471.35309300", "0"], [1745510700000, "1767.73000000", "1767.94000000", "1766.63000000", "1767.19000000", "293.45860000", 1745510759999, "518639.38165500", 1513, "212.62870000", "375781.09595700", "0"], [1745510760000, "1767.18000000", "1767.18000000", "1764.32000000", "1764.32000000", "470.50490000", 1745510819999, "830674.11490100", 2669, "167.39840000", "295498.16658300", "0"], [1745510820000, "1764.31000000", "1766.07000000", "1763.28000000", "1765.93000000", "336.44850000", 1745510879999, "593763.57983500", 2108, "130.78680000", "230822.35881700", "0"], [1745510880000, "1765.99000000", "1766.98000000", "1765.00000000", "1765.00000000", "225.10100000", 1745510939999, "397534.76152100", 1722, "78.84160000", "139229.49805200", "0"], [1745510940000, "1765.00000000", "1765.34000000", "1763.60000000", "1763.67000000", "344.58630000", 1745510999999, "607950.80475500", 1815, "207.06520000", "365301.08706300", "0"], [1745511000000, "1763.67000000", "1765.70000000", "1763.60000000", "1765.33000000", "248.79890000", 1745511059999, "439090.51586600", 1503, "185.53070000", "327399.89145800", "0"], [1745511060000, "1765.33000000", "1766.63000000", "1765.05000000", "1766.63000000", "161.08360000", 1745511119999, "284456.25961500", 1356, "116.04950000", "204939.52829700", "0"], [1745511120000, "1766.63000000", "1767.31000000", "1766.63000000", "1766.89000000", "193.71650000", 1745511179999, "342297.39062000", 1335, "125.46310000", "221694.32548200", "0"], [1745511180000, "1766.90000000", "1767.86000000", "1766.89000000", "1767.57000000", "132.31900000", 1745511239999, "233868.74103700", 1124, "98.96380000", "174912.51538400", "0"], [1745511240000, "1767.57000000", "1768.40000000", "1767.43000000", "1768.40000000", "157.85240000", 1745511299999, "279056.28637600", 1029, "96.77050000", "171074.15078500", "0"], [1745511300000, "1768.40000000", "1769.95000000", "1768.40000000", "1769.94000000", "331.12250000", 1745511359999, "585894.37422300", 1979, "186.87910000", "330666.51060500", "0"], [1745511360000, "1769.95000000", "1770.40000000", "1769.13000000", "1770.21000000", "824.89570000", 1745511419999, "1459893.21039100", 2179, "470.43910000", "832523.99180700", "0"], [1745511420000, "1770.20000000", "1772.76000000", "1770.11000000", "1772.54000000", "484.53890000", 1745511479999, "858430.43683000", 1944, "334.05300000", "591795.95741700", "0"], [1745511480000, "1772.55000000", "1773.47000000", "1772.32000000", "1773.46000000", "475.25500000", 1745511539999, "842568.77280000", 1834, "230.61410000", "408832.00263800", "0"], [1745511540000, "1773.47000000", "1773.96000000", "1772.90000000", "1773.29000000", "437.66630000", 1745511599999, "776269.01092800", 1180, "278.18120000", "493390.59867500", "0"], [1745511600000, "1773.29000000", "1775.31000000", "1773.29000000", "1774.30000000", "1492.66230000", 1745511659999, "2648382.86663500", 2882, "958.48250000", "1700647.37880200", "0"], [1745511660000, "1774.28000000", "1775.20000000", "1774.08000000", "1774.27000000", "338.40740000", 1745511719999, "600502.67801100", 1524, "154.22500000", "273667.05509600", "0"], [1745511720000, "1774.28000000", "1774.56000000", "1772.41000000", "1772.59000000", "589.74890000", 1745511779999, "1046008.95168100", 2276, "242.38680000", "429874.35959500", "0"], [1745511780000, "1772.58000000", "1773.69000000", "1771.30000000", "1771.66000000", "531.43940000", 1745511839999, "941883.91417100", 2269, "187.35550000", "332059.15513500", "0"], [1745511840000, "1771.66000000", "1772.14000000", "1769.13000000", "1769.13000000", "334.69160000", 1745511899999, "592680.51833000", 1854, "84.53860000", "149678.70035100", "0"], [1745511900000, "1769.14000000", "1770.82000000", "1768.51000000", "1770.01000000", "274.32270000", 1745511959999, "485498.79919800", 2032, "163.45790000", "289275.43595400", "0"], [1745511960000, "1770.01000000", "1770.56000000", "1769.65000000", "1770.35000000", "190.65660000", 1745512019999, "337464.42577400", 1546, "126.65760000", "224182.97215800", "0"], [1745512020000, "1770.35000000", "1770.50000000", "1768.92000000", "1769.29000000", "151.14030000", 1745512079999, "267456.00898300", 1558, "76.24440000", "134925.71798100", "0"], [1745512080000, "1769.30000000", "1775.08000000", "1769.30000000", "1774.60000000", "1406.74850000", 1745512139999, "2493150.62618100", 5517, "735.25530000", "1302866.57767300", "0"], [1745512140000, "1774.60000000", "1775.61000000", "1773.76000000", "1775.21000000", "326.46200000", 1745512199999, "579400.72285800", 2299, "170.42050000", "302442.79732000", "0"], [1745512200000, "1775.21000000", "1776.20000000", "1774.62000000", "1775.97000000", "393.94540000", 1745512259999, "699492.93407100", 2203, "265.40490000", "471267.46091100", "0"], [1745512260000, "1775.97000000", "1777.50000000", "1772.53000000", "1772.89000000", "1535.35350000", 1745512319999, "2725516.52784900", 3527, "539.38470000", "957280.66841000", "0"], [1745512320000, "1772.85000000", "1774.98000000", "1771.96000000", "1774.54000000", "278.33530000", 1745512379999, "493722.80855700", 1696, "114.20440000", "202580.75142200", "0"], [1745512380000, "1774.54000000", "1775.15000000", "1772.94000000", "1773.49000000", "508.09980000", 1745512439999, "901556.89218300", 1970, "255.52150000", "453435.23432500", "0"], [1745512440000, "1773.48000000", "1775.50000000", "1773.48000000", "1773.77000000", "370.80130000", 1745512499999, "657972.41520500", 1796, "146.85180000", "260589.83303700", "0"], [1745512500000, "1773.77000000", "1774.00000000", "1772.79000000", "1773.54000000", "317.16910000", 1745512559999, "562447.06261500", 2178, "151.40860000", "268484.51471500", "0"], [1745512560000, "1773.54000000", "1775.09000000", "1773.45000000", "1773.62000000", "256.78510000", 1745512619999, "455609.74788100", 1617, "165.05160000", "292835.95111000", "0"], [1745512620000, "1773.63000000", "1773.80000000", "1771.51000000", "1771.82000000", "422.17740000", 1745512679999, "748447.77606900", 1311, "88.86630000", "157523.18079900", "0"], [1745512680000, "1771.82000000", "1772.47000000", "1771.30000000", "1771.60000000", "332.86480000", 1745512739999, "589840.62024500", 1455, "165.66030000", "293554.31816700", "0"], [1745512740000, "1771.60000000", "1773.10000000", "1771.60000000", "1771.88000000", "247.34480000", 1745512799999, "438382.41115800", 1163, "135.19660000", "239607.25056800", "0"], [1745512800000, "1771.89000000", "1772.21000000", "1771.89000000", "1772.09000000", "76.41320000", 1745512859999, "135406.81010800", 465, "40.70520000", "72129.19874600", "0"], [1745512860000, "1772.09000000", "1772.34000000", "1771.38000000", "1771.70000000", "634.00750000", 1745512919999, "1123421.92362400", 1349, "152.40410000", "270038.00943400", "0"], [1745512920000, "1771.71000000", "1773.40000000", "1771.70000000", "1772.51000000", "366.36600000", 1745512979999, "649421.40984600", 1601, "158.29640000", "280556.42792000", "0"], [1745512980000, "1772.50000000", "1773.24000000", "1772.30000000", "1773.01000000", "132.53570000", 1745513039999, "234961.77649100", 730, "97.84650000", "173457.43933400", "0"], [1745513040000, "1773.01000000", "1773.01000000", "1771.18000000", "1771.70000000", "167.95660000", 1745513099999, "297601.51345700", 1473, "69.55810000", "123231.57188700", "0"], [1745513100000, "1771.71000000", "1772.60000000", "1771.41000000", "1771.42000000", "225.82910000", 1745513159999, "400172.86268900", 1081, "106.74690000", "189139.12420600", "0"], [1745513160000, "1771.41000000", "1772.69000000", "1771.41000000", "1772.69000000", "207.70410000", 1745513219999, "368082.03106200", 1405, "117.90360000", "208927.98463700", "0"], [1745513220000, "1772.70000000", "1773.78000000", "1772.54000000", "1772.98000000", "341.42960000", 1745513279999, "605414.42856100", 1574, "212.82110000", "377365.29116700", "0"], [1745513280000, "1772.98000000", "1774.78000000", "1771.97000000", "1773.50000000", "379.90570000", 1745513339999, "673781.40943300", 2926, "221.16700000", "392182.34918800", "0"], [1745513340000, "1773.50000000", "1775.45000000", "1773.04000000", "1775.45000000", "499.52940000", 1745513399999, "886016.49714700", 2225, "419.57540000", "744197.23159600", "0"], [1745513400000, "1775.44000000", "1775.45000000", "1773.93000000", "1774.11000000", "497.92980000", 1745513459999, "883807.19667300", 1574, "189.86410000", "336982.84845500", "0"], [1745513460000, "1774.11000000", "1776.00000000", "1773.40000000", "1775.93000000", "584.50660000", 1745513519999, "1037203.96099100", 1411, "224.94330000", "399304.15006100", "0"], [1745513520000, "1775.92000000", "1777.15000000", "1775.92000000", "1776.19000000", "813.22300000", 1745513579999, "1444723.62556700", 1702, "474.05490000", "842189.60909300", "0"], [1745513580000, "1776.19000000", "1776.20000000", "1774.72000000", "1774.81000000", "303.06290000", 1745513639999, "538110.40643800", 1167, "127.71530000", "226729.17090700", "0"], [1745513640000, "1774.81000000", "1774.82000000", "1774.11000000", "1774.82000000", "209.84040000", 1745513699999, "372396.23122400", 736, "79.38060000", "140867.22528100", "0"], [1745513700000, "1774.82000000", "1775.60000000", "1774.01000000", "1774.01000000", "362.25700000", 1745513759999, "642969.36492800", 1124, "276.77870000", "491232.16348500", "0"], [1745513760000, "1774.01000000", "1774.30000000", "1772.72000000", "1774.14000000", "300.11200000", 1745513819999, "532333.72382800", 1503, "103.05060000", "182777.14512900", "0"], [1745513820000, "1774.15000000", "1774.93000000", "1773.90000000", "1774.34000000", "155.26270000", 1745513879999, "275492.75651600", 1002, "84.63250000", "150170.49359500", "0"], [1745513880000, "1774.33000000", "1774.33000000", "1773.66000000", "1773.80000000", "110.06520000", 1745513939999, "195253.70806500", 618, "45.18290000", "80147.61341600", "0"], [1745513940000, "1773.81000000", "1773.81000000", "1770.39000000", "1770.40000000", "446.94800000", 1745513999999, "791873.22518900", 1812, "152.70400000", "270524.30740800", "0"], [1745514000000, "1770.40000000", "1770.50000000", "1768.41000000", "1768.98000000", "365.43650000", 1745514059999, "646635.35880800", 2121, "153.61640000", "271789.36770900", "0"], [1745514060000, "1768.97000000", "1771.00000000", "1768.63000000", "1769.64000000", "264.72870000", 1745514119999, "468485.41506500", 1848, "169.99790000", "300855.94692000", "0"], [1745514120000, "1769.63000000", "1770.77000000", "1769.63000000", "1770.29000000", "83.39050000", 1745514179999, "147605.06554700", 1102, "40.05190000", "70891.62517100", "0"], [1745514180000, "1770.28000000", "1771.92000000", "1770.28000000", "1771.79000000", "165.82890000", 1745514239999, "293717.14321100", 1261, "133.62410000", "236676.65647700", "0"], [1745514240000, "1771.79000000", "1771.79000000", "1770.65000000", "1771.17000000", "121.08290000", 1745514299999, "214448.42489400", 1235, "61.41190000", "108755.08162800", "0"], [1745514300000, "1771.17000000", "1773.78000000", "1771.16000000", "1773.20000000", "107.46280000", 1745514359999, "190494.31904900", 1306, "71.03020000", "125897.85954500", "0"], [1745514360000, "1773.21000000", "1773.58000000", "1770.16000000", "1770.16000000", "239.94970000", 1745514419999, "425147.80370400", 1718, "64.80520000", "114828.20846500", "0"], [1745514420000, "1770.16000000", "1770.90000000", "1769.80000000", "1770.50000000", "156.38440000", 1745514479999, "276850.29612800", 1176, "89.91050000", "159162.70744600", "0"], [1745514480000, "1770.49000000", "1771.27000000", "1769.64000000", "1769.65000000", "230.57810000", 1745514539999, "408230.56350100", 1104, "119.21410000", "211068.31614200", "0"], [1745514540000, "1769.65000000", "1769.65000000", "1766.90000000", "1766.91000000", "224.79670000", 1745514599999, "397397.19230400", 1748, "84.67830000", "149665.96420400", "0"], [1745514600000, "1766.90000000", "1767.11000000", "1766.00000000", "1766.60000000", "314.68140000", 1745514659999, "555956.11072500", 1859, "119.56550000", "211215.08610700", "0"], [1745514660000, "1766.61000000", "1766.63000000", "1763.30000000", "1763.80000000", "490.02480000", 1745514719999, "864668.19880800", 2174, "59.67120000", "105293.49869600", "0"], [1745514720000, "1763.80000000", "1764.34000000", "1761.31000000", "1763.37000000", "877.14680000", 1745514779999, "1546231.76377500", 3286, "289.55830000", "510340.50441500", "0"], [1745514780000, "1763.37000000", "1764.09000000", "1762.42000000", "1762.70000000", "298.45170000", 1745514839999, "526175.02269300", 1526, "150.66960000", "265610.79579400", "0"], [1745514840000, "1762.69000000", "1764.10000000", "1755.78000000", "1756.04000000", "1303.63530000", 1745514899999, "2293328.47923700", 3914, "253.12510000", "445723.30059800", "0"], [1745514900000, "1756.04000000", "1757.17000000", "1750.55000000", "1756.58000000", "5804.31850000", 1745514959999, "10180168.64765500", 10508, "2872.23250000", "5038264.34737500", "0"], [1745514960000, "1756.58000000", "1759.96000000", "1756.49000000", "1758.44000000", "869.15640000", 1745515019999, "1528426.26034700", 3371, "408.78990000", "718805.26621200", "0"], [1745515020000, "1758.43000000", "1760.70000000", "1758.10000000", "1759.82000000", "540.37160000", 1745515079999, "950848.42695800", 2585, "212.67360000", "374193.44017400", "0"], [1745515080000, "1759.82000000", "1760.09000000", "1752.73000000", "1753.56000000", "1039.86040000", 1745515139999, "1825397.51237100", 4681, "404.86100000", "710397.27277200", "0"], [1745515140000, "1753.55000000", "1755.90000000", "1753.30000000", "1755.01000000", "244.06770000", 1745515199999, "428353.39155300", 2650, "93.40380000", "163915.25193600", "0"], [1745515200000, "1755.01000000", "1755.82000000", "1752.20000000", "1752.21000000", "416.23060000", 1745515259999, "730166.04185700", 2515, "147.13770000", "258141.16887600", "0"], [1745515260000, "1752.21000000", "1753.99000000", "1751.10000000", "1751.89000000", "419.34900000", 1745515319999, "734746.62788300", 2692, "130.43140000", "228536.06210200", "0"], [1745515320000, "1751.88000000", "1752.91000000", "1746.84000000", "1749.41000000", "1380.31430000", 1745515379999, "2414446.57892200", 5672, "530.05250000", "926907.96834600", "0"], [1745515380000, "1749.40000000", "1750.20000000", "1746.67000000", "1746.67000000", "437.07690000", 1745515439999, "764186.24947000", 3570, "159.86310000", "279465.65306200", "0"], [1745515440000, "1746.67000000", "1751.00000000", "1746.04000000", "1751.00000000", "546.15100000", 1745515499999, "955118.37844900", 2879, "390.59840000", "683226.67518200", "0"], [1745515500000, "1751.00000000", "1754.70000000", "1751.00000000", "1753.61000000", "307.08430000", 1745515559999, "538336.48706000", 3650, "193.29500000", "338799.58408400", "0"], [1745515560000, "1753.60000000", "1754.70000000", "1752.98000000", "1754.34000000", "266.06890000", 1745515619999, "466561.96647400", 2042, "96.22400000", "168730.35031400", "0"], [1745515620000, "1754.34000000", "1755.70000000", "1753.87000000", "1754.90000000", "315.51100000", 1745515679999, "553682.71820900", 2588, "210.50430000", "369387.13712900", "0"], [1745515680000, "1754.91000000", "1762.48000000", "1754.91000000", "1761.01000000", "1783.33620000", 1745515739999, "3137671.25342100", 5814, "930.64990000", "1636940.73623000", "0"], [1745515740000, "1761.01000000", "1762.20000000", "1759.40000000", "1759.51000000", "178.94580000", 1745515799999, "315064.33776100", 1873, "74.72340000", "131558.72909700", "0"], [1745515800000, "1759.51000000", "1761.19000000", "1759.50000000", "1760.30000000", "237.30550000", 1745515859999, "417742.46034800", 2235, "137.72980000", "242425.68450200", "0"], [1745515860000, "1760.30000000", "1760.67000000", "1758.00000000", "1758.09000000", "244.90360000", 1745515919999, "430836.24753100", 1845, "85.07210000", "149655.06767200", "0"], [1745515920000, "1758.09000000", "1759.30000000", "1755.36000000", "1755.36000000", "406.66940000", 1745515979999, "714583.76723100", 2429, "160.06590000", "281313.54661000", "0"], [1745515980000, "1755.36000000", "1756.69000000", "1755.30000000", "1755.99000000", "262.30180000", 1745516039999, "460585.26069700", 2368, "107.07560000", "187993.11396200", "0"], [1745516040000, "1756.00000000", "1756.00000000", "1753.11000000", "1753.77000000", "439.81830000", 1745516099999, "771647.03508300", 2495, "121.24610000", "212678.65099900", "0"], [1745516100000, "1753.78000000", "1756.26000000", "1753.55000000", "1755.47000000", "219.91490000", 1745516159999, "385912.36438000", 2204, "129.67360000", "227534.55946500", "0"], [1745516160000, "1755.47000000", "1755.99000000", "1754.30000000", "1755.77000000", "114.71870000", 1745516219999, "201347.28272400", 1580, "38.64330000", "67824.42353200", "0"], [1745516220000, "1755.81000000", "1755.81000000", "1754.70000000", "1755.03000000", "166.28760000", 1745516279999, "291830.14237100", 1164, "121.91200000", "213946.04841100", "0"], [1745516280000, "1755.04000000", "1757.70000000", "1754.90000000", "1756.88000000", "215.60530000", 1745516339999, "378789.80714000", 1459, "170.22870000", "299082.36657200", "0"], [1745516340000, "1756.90000000", "1756.90000000", "1754.87000000", "1756.10000000", "53.32760000", 1745516399999, "93616.64084700", 1023, "34.81070000", "61107.61829800", "0"], [1745516400000, "1756.10000000", "1757.55000000", "1756.10000000", "1756.57000000", "139.96410000", 1745516459999, "245900.51518100", 1183, "103.19820000", "181300.76438300", "0"], [1745516460000, "1756.57000000", "1756.70000000", "1754.70000000", "1754.71000000", "120.94550000", 1745516519999, "212305.26196700", 1277, "26.94510000", "47298.19273100", "0"], [1745516520000, "1754.71000000", "1755.40000000", "1752.97000000", "1752.98000000", "335.77670000", 1745516579999, "588998.06406400", 1852, "85.82050000", "150587.00728000", "0"], [1745516580000, "1752.98000000", "1753.16000000", "1750.83000000", "1750.84000000", "169.35700000", 1745516639999, "296691.98487900", 2049, "74.15640000", "129924.18776100", "0"], [1745516640000, "1750.83000000", "1751.20000000", "1748.54000000", "1750.20000000", "576.49930000", 1745516699999, "1008702.08432700", 3162, "213.15250000", "372870.47438400", "0"], [1745516700000, "1750.20000000", "1750.46000000", "1747.12000000", "1747.35000000", "688.35000000", 1745516759999, "1204038.53212600", 2815, "405.50850000", "709337.48245300", "0"], [1745516760000, "1747.39000000", "1751.21000000", "1747.04000000", "1750.53000000", "353.90490000", 1745516819999, "619322.57806700", 2111, "146.02700000", "255474.02988900", "0"], [1745516820000, "1750.54000000", "1752.28000000", "1750.53000000", "1750.89000000", "247.07160000", 1745516879999, "432679.03920000", 1875, "146.37070000", "256315.93414100", "0"], [1745516880000, "1750.90000000", "1751.97000000", "1748.69000000", "1748.70000000", "312.98320000", 1745516939999, "547910.05952300", 1686, "68.62350000", "120180.62230500", "0"], [1745516940000, "1748.70000000", "1750.00000000", "1747.20000000", "1749.67000000", "317.05100000", 1745516999999, "554470.43089500", 2625, "207.32320000", "362571.29872400", "0"], [1745517000000, "1749.68000000", "1751.21000000", "1748.18000000", "1748.18000000", "156.03810000", 1745517059999, "273066.29968400", 2216, "47.85290000", "83756.65748500", "0"], [1745517060000, "1748.18000000", "1749.10000000", "1746.39000000", "1747.99000000", "1816.75160000", 1745517119999, "3175287.10879500", 3348, "417.74230000", "730016.40762600", "0"], [1745517120000, "1748.00000000", "1749.20000000", "1747.99000000", "1748.46000000", "1529.80070000", 1745517179999, "2674180.04870300", 1459, "1458.91620000", "2550216.91559000", "0"], [1745517180000, "1748.46000000", "1750.85000000", "1748.00000000", "1750.85000000", "213.83330000", 1745517239999, "374037.30136900", 1693, "156.38560000", "273563.03070800", "0"], [1745517240000, "1750.86000000", "1755.57000000", "1750.69000000", "1754.69000000", "747.23320000", 1745517299999, "1310663.44745300", 3091, "469.90440000", "824025.27475200", "0"], [1745517300000, "1754.70000000", "1756.31000000", "1753.40000000", "1753.48000000", "657.00420000", 1745517359999, "1152621.65292500", 2301, "312.98680000", "549124.69337900", "0"], [1745517360000, "1753.46000000", "1755.68000000", "1753.21000000", "1754.85000000", "301.52970000", 1745517419999, "529004.04575500", 1524, "94.36330000", "165507.54200800", "0"], [1745517420000, "1754.85000000", "1755.75000000", "1754.70000000", "1755.74000000", "102.38030000", 1745517479999, "179701.77892500", 1173, "60.77990000", "106683.90409100", "0"], [1745517480000, "1755.75000000", "1755.98000000", "1754.96000000", "1755.97000000", "102.14820000", 1745517539999, "179309.39704400", 1028, "30.15850000", "52940.21565800", "0"], [1745517540000, "1755.98000000", "1756.00000000", "1755.12000000", "1755.41000000", "193.62970000", 1745517599999, "339956.81906700", 1004, "48.17790000", "84579.94897400", "0"], [1745517600000, "1755.40000000", "1757.18000000", "1755.00000000", "1756.89000000", "165.05960000", 1745517659999, "289882.75384900", 1613, "92.44320000", "162344.13985400", "0"], [1745517660000, "1756.90000000", "1758.54000000", "1756.50000000", "1758.47000000", "208.91210000", 1745517719999, "367148.66998700", 1543, "159.33940000", "280044.41803100", "0"], [1745517720000, "1758.47000000", "1758.92000000", "1757.41000000", "1758.12000000", "141.31740000", 1745517779999, "248462.84273200", 1822, "83.08780000", "146075.75986600", "0"], [1745517780000, "1758.12000000", "1758.24000000", "1756.70000000", "1757.21000000", "408.99950000", 1745517839999, "718726.29504000", 1769, "236.98450000", "416422.09716200", "0"], [1745517840000, "1757.20000000", "1757.50000000", "1756.80000000", "1757.24000000", "153.83010000", 1745517899999, "270303.59368600", 758, "34.40490000", "60452.02795500", "0"], [1745517900000, "1757.24000000", "1759.49000000", "1757.10000000", "1759.23000000", "135.66430000", 1745517959999, "238587.78849900", 1733, "60.93140000", "107151.03634800", "0"], [1745517960000, "1759.22000000", "1761.11000000", "1759.22000000", "1761.10000000", "246.33820000", 1745518019999, "433659.48030400", 1888, "128.56070000", "226301.26570000", "0"], [1745518020000, "1761.10000000", "1761.20000000", "1760.73000000", "1760.78000000", "221.49200000", 1745518079999, "390042.84313900", 1086, "166.02690000", "292372.39365600", "0"], [1745518080000, "1760.78000000", "1761.60000000", "1759.85000000", "1761.50000000", "180.05490000", 1745518139999, "317027.17745800", 1145, "102.75390000", "180917.71367400", "0"], [1745518140000, "1761.50000000", "1762.40000000", "1760.59000000", "1761.41000000", "98.89810000", 1745518199999, "174202.91080700", 1361, "44.29560000", "78019.21526900", "0"], [1745518200000, "1761.40000000", "1761.46000000", "1758.81000000", "1759.35000000", "344.13000000", 1745518259999, "605632.76736900", 2034, "137.51070000", "241959.39205000", "0"], [1745518260000, "1759.34000000", "1760.69000000", "1759.34000000", "1760.58000000", "80.00200000", 1745518319999, "140815.67611900", 829, "62.38300000", "109801.70880100", "0"], [1745518320000, "1760.58000000", "1764.32000000", "1760.58000000", "1764.01000000", "318.97300000", 1745518379999, "562454.69382300", 1740, "191.70720000", "337993.36262100", "0"], [1745518380000, "1764.01000000", "1764.17000000", "1763.22000000", "1764.16000000", "109.57820000", 1745518439999, "193277.55472200", 930, "81.54380000", "143830.55692700", "0"], [1745518440000, "1764.17000000", "1767.70000000", "1764.17000000", "1766.42000000", "435.51180000", 1745518499999, "769287.17024100", 2175, "257.85090000", "455455.96249100", "0"], [1745518500000, "1766.43000000", "1769.20000000", "1766.43000000", "1768.51000000", "259.75220000", 1745518559999, "459347.07756300", 2207, "157.64210000", "278749.04701100", "0"], [1745518560000, "1768.50000000", "1768.96000000", "1767.43000000", "1767.43000000", "250.62430000", 1745518619999, "443186.08798100", 1388, "134.86250000", "238476.50671800", "0"], [1745518620000, "1767.43000000", "1767.43000000", "1765.00000000", "1765.00000000", "150.15040000", 1745518679999, "265181.84773500", 1605, "66.20840000", "116933.95103900", "0"], [1745518680000, "1765.00000000", "1765.53000000", "1763.10000000", "1764.73000000", "535.30000000", 1745518739999, "944521.50162700", 1992, "161.67480000", "285268.72308100", "0"], [1745518740000, "1764.74000000", "1765.75000000", "1762.73000000", "1762.74000000", "613.33310000", 1745518799999, "1082068.72862400", 1680, "186.19890000", "328457.69133100", "0"], [1745518800000, "1762.73000000", "1763.20000000", "1761.78000000", "1761.78000000", "73.51050000", 1745518859999, "129579.81459000", 952, "24.17420000", "42612.33966900", "0"], [1745518860000, "1761.77000000", "1762.67000000", "1761.59000000", "1762.00000000", "72.74240000", 1745518919999, "128174.56311600", 913, "34.27680000", "60395.00443700", "0"], [1745518920000, "1762.00000000", "1763.20000000", "1762.00000000", "1762.48000000", "88.56240000", 1745518979999, "156110.58542100", 1058, "40.01110000", "70520.18202600", "0"], [1745518980000, "1762.49000000", "1762.60000000", "1759.52000000", "1760.80000000", "197.38770000", 1745519039999, "347534.10394700", 1791, "68.66110000", "120875.96890500", "0"], [1745519040000, "1760.80000000", "1761.60000000", "1760.72000000", "1760.80000000", "98.34500000", 1745519099999, "173200.72327900", 870, "57.88330000", "101943.46536700", "0"], [1745519100000, "1760.80000000", "1761.10000000", "1757.78000000", "1759.34000000", "1679.95640000", 1745519159999, "2954963.89774000", 2200, "371.35600000", "653098.04642200", "0"], [1745519160000, "1759.34000000", "1760.48000000", "1758.72000000", "1758.72000000", "232.45210000", 1745519219999, "408997.21446000", 1398, "51.61240000", "90816.50648200", "0"], [1745519220000, "1758.72000000", "1759.77000000", "1758.27000000", "1759.59000000", "108.85320000", 1745519279999, "191474.84456400", 1053, "79.39120000", "139644.20593200", "0"], [1745519280000, "1759.58000000", "1759.58000000", "1758.72000000", "1759.00000000", "130.73380000", 1745519339999, "229989.13243300", 1026, "57.25730000", "100727.88662500", "0"], [1745519340000, "1759.01000000", "1759.10000000", "1758.21000000", "1758.72000000", "113.90470000", 1745519399999, "200338.72171000", 816, "29.00970000", "51020.19091700", "0"], [1745519400000, "1758.72000000", "1760.50000000", "1758.30000000", "1760.00000000", "204.80680000", 1745519459999, "360382.49143000", 1241, "176.73910000", "311002.79326100", "0"], [1745519460000, "1759.99000000", "1762.17000000", "1759.99000000", "1761.78000000", "116.44680000", 1745519519999, "205109.38304400", 1377, "52.58690000", "92623.37806800", "0"], [1745519520000, "1761.78000000", "1762.96000000", "1759.90000000", "1759.91000000", "227.95910000", 1745519579999, "401585.99155700", 1778, "163.86910000", "288686.24480700", "0"], [1745519580000, "1759.91000000", "1761.20000000", "1759.34000000", "1759.49000000", "102.67330000", 1745519639999, "180702.51837500", 1273, "59.42880000", "104596.66481100", "0"], [1745519640000, "1759.48000000", "1760.73000000", "1759.48000000", "1760.11000000", "171.35030000", 1745519699999, "301592.86696200", 930, "89.96930000", "158346.93556500", "0"], [1745519700000, "1760.11000000", "1761.21000000", "1759.11000000", "1759.63000000", "87.98090000", 1745519759999, "154862.94437500", 1578, "33.35070000", "58697.58131400", "0"], [1745519760000, "1759.63000000", "1761.73000000", "1759.23000000", "1761.04000000", "99.09810000", 1745519819999, "174461.80204100", 1308, "68.01130000", "119739.56590800", "0"], [1745519820000, "1761.04000000", "1762.35000000", "1759.80000000", "1761.72000000", "82.52430000", 1745519879999, "145336.99330500", 1091, "31.86990000", "56138.52263000", "0"], [1745519880000, "1761.71000000", "1761.72000000", "1760.60000000", "1760.77000000", "242.34430000", 1745519939999, "426853.28720100", 1505, "58.05500000", "102234.62595700", "0"], [1745519940000, "1760.76000000", "1761.14000000", "1760.20000000", "1761.05000000", "59.66540000", 1745519999999, "105058.96767800", 685, "33.28080000", "58598.92295800", "0"], [1745520000000, "1761.06000000", "1763.40000000", "1761.05000000", "1763.34000000", "101.06580000", 1745520059999, "178164.21833900", 1125, "85.88750000", "151406.09682000", "0"], [1745520060000, "1763.33000000", "1763.85000000", "1762.30000000", "1762.31000000", "84.66410000", 1745520119999, "149285.56554700", 1133, "37.99190000", "66994.40520100", "0"], [1745520120000, "1762.31000000", "1762.79000000", "1761.75000000", "1762.60000000", "175.20360000", 1745520179999, "308719.46458200", 948, "108.63880000", "191426.94006000", "0"], [1745520180000, "1762.61000000", "1763.60000000", "1761.40000000", "1762.31000000", "186.04220000", 1745520239999, "327871.75704700", 1192, "71.84650000", "126624.35593300", "0"], [1745520240000, "1762.30000000", "1762.30000000", "1761.50000000", "1762.17000000", "89.85780000", 1745520299999, "158329.61099100", 1001, "22.87990000", "40308.48821000", "0"], [1745520300000, "1762.18000000", "1763.04000000", "1761.72000000", "1761.73000000", "185.08230000", 1745520359999, "326206.86692000", 1273, "142.65940000", "251433.01425800", "0"], [1745520360000, "1761.72000000", "1764.20000000", "1761.72000000", "1764.20000000", "56.65290000", 1745520419999, "99865.00663800", 781, "47.40700000", "83565.30266400", "0"], [1745520420000, "1764.19000000", "1766.46000000", "1763.86000000", "1766.00000000", "119.93570000", 1745520479999, "211702.31465400", 1415, "66.05360000", "116596.18077500", "0"], [1745520480000, "1766.00000000", "1766.45000000", "1763.82000000", "1763.82000000", "124.35420000", 1745520539999, "219548.01738900", 1301, "18.59750000", "32833.64544400", "0"], [1745520540000, "1763.83000000", "1764.35000000", "1763.09000000", "1764.02000000", "78.27060000", 1745520599999, "138045.26357900", 795, "20.08660000", "35426.17627200", "0"], [1745520600000, "1764.02000000", "1765.75000000", "1764.01000000", "1764.41000000", "192.01870000", 1745520659999, "338976.20655600", 1190, "50.57210000", "89254.26755400", "0"], [1745520660000, "1764.41000000", "1765.10000000", "1764.20000000", "1764.73000000", "565.95350000", 1745520719999, "998593.17484900", 875, "486.33870000", "858106.60085800", "0"], [1745520720000, "1764.74000000", "1765.90000000", "1764.74000000", "1765.33000000", "107.43770000", 1745520779999, "189640.35286100", 974, "80.45980000", "142015.22010300", "0"], [1745520780000, "1765.32000000", "1765.32000000", "1765.00000000", "1765.28000000", "22.19720000", 1745520839999, "39182.25611400", 371, "10.91760000", "19271.03904600", "0"], [1745520840000, "1765.28000000", "1765.43000000", "1761.60000000", "1761.80000000", "357.43680000", 1745520899999, "630277.78658100", 1716, "102.79610000", "181209.37528100", "0"], [1745520900000, "1761.81000000", "1763.35000000", "1761.81000000", "1762.99000000", "131.88910000", 1745520959999, "232447.65830700", 882, "110.63260000", "194974.07456700", "0"], [1745520960000, "1762.99000000", "1763.75000000", "1762.61000000", "1763.60000000", "139.56910000", 1745521019999, "246111.64276700", 686, "44.08820000", "77741.04911500", "0"], [1745521020000, "1763.61000000", "1763.76000000", "1763.02000000", "1763.60000000", "113.00790000", 1745521079999, "199274.72328600", 499, "61.52220000", "108481.84018200", "0"], [1745521080000, "1763.60000000", "1763.92000000", "1763.30000000", "1763.36000000", "195.58510000", 1745521139999, "344945.05852900", 897, "80.25580000", "141546.16365600", "0"], [1745521140000, "1763.36000000", "1763.89000000", "1763.24000000", "1763.24000000", "118.31290000", 1745521199999, "208648.37883500", 496, "40.40040000", "71246.04384400", "0"], [1745521200000, "1763.25000000", "1764.12000000", "1763.17000000", "1763.60000000", "245.96390000", 1745521259999, "433758.02262300", 1679, "148.03640000", "261064.13442200", "0"], [1745521260000, "1763.61000000", "1763.61000000", "1762.61000000", "1762.61000000", "78.19840000", 1745521319999, "137871.67145900", 769, "57.03940000", "100562.76038100", "0"], [1745521320000, "1762.60000000", "1763.29000000", "1762.22000000", "1762.22000000", "61.35850000", 1745521379999, "108160.45517400", 713, "28.73920000", "50661.71866100", "0"], [1745521380000, "1762.21000000", "1762.30000000", "1761.60000000", "1761.73000000", "43.34400000", 1745521439999, "76370.62019300", 645, "26.09850000", "45985.43109800", "0"], [1745521440000, "1761.72000000", "1761.72000000", "1758.71000000", "1758.72000000", "111.99740000", 1745521499999, "197108.35055500", 1244, "19.93650000", "35082.49121800", "0"], [1745521500000, "1758.71000000", "1759.48000000", "1757.57000000", "1758.74000000", "351.55860000", 1745521559999, "618260.50916200", 1444, "273.93730000", "481770.38630700", "0"], [1745521560000, "1758.74000000", "1759.16000000", "1758.07000000", "1759.09000000", "240.83810000", 1745521619999, "423567.72560100", 811, "166.72220000", "293197.75035500", "0"], [1745521620000, "1759.09000000", "1759.40000000", "1758.41000000", "1758.46000000", "191.63260000", 1745521679999, "337047.35577600", 913, "83.16250000", "146260.96194600", "0"], [1745521680000, "1758.47000000", "1759.95000000", "1758.47000000", "1759.79000000", "240.58630000", 1745521739999, "423266.02805400", 1057, "219.40540000", "386001.49658300", "0"], [1745521740000, "1759.79000000", "1759.90000000", "1759.00000000", "1759.57000000", "148.22250000", 1745521799999, "260761.76269500", 769, "110.76010000", "194851.25403100", "0"], [1745521800000, "1759.58000000", "1759.70000000", "1758.18000000", "1758.28000000", "167.44110000", 1745521859999, "294558.56155000", 1010, "75.93230000", "133570.12500900", "0"], [1745521860000, "1758.28000000", "1759.35000000", "1758.00000000", "1758.01000000", "108.35670000", 1745521919999, "190560.67402600", 1080, "59.20720000", "104115.89406800", "0"], [1745521920000, "1758.01000000", "1758.06000000", "1756.80000000", "1757.22000000", "202.69870000", 1745521979999, "356188.49807900", 691, "73.03390000", "128333.23154300", "0"], [1745521980000, "1757.22000000", "1757.23000000", "1756.01000000", "1756.01000000", "86.78380000", 1745522039999, "152435.27572500", 738, "20.99220000", "36869.17514700", "0"], [1745522040000, "1756.02000000", "1757.70000000", "1756.02000000", "1757.51000000", "108.32560000", 1745522099999, "190270.24762400", 679, "65.66920000", "115343.60966700", "0"], [1745522100000, "1757.51000000", "1757.58000000", "1757.00000000", "1757.46000000", "113.94130000", 1745522159999, "200239.99019700", 654, "35.93570000", "63146.02048000", "0"], [1745522160000, "1757.45000000", "1758.15000000", "1756.71000000", "1758.12000000", "66.31350000", 1745522219999, "116517.68978800", 822, "50.11300000", "88046.60076000", "0"], [1745522220000, "1758.12000000", "1758.43000000", "1757.16000000", "1758.10000000", "57.14390000", 1745522279999, "100451.81860000", 1006, "27.53060000", "48392.67729800", "0"], [1745522280000, "1758.10000000", "1758.90000000", "1758.00000000", "1758.57000000", "103.58610000", 1745522339999, "182152.37610400", 797, "76.94110000", "135298.85976800", "0"], [1745522340000, "1758.58000000", "1760.43000000", "1758.50000000", "1759.82000000", "87.48930000", 1745522399999, "153937.72936500", 918, "61.03220000", "107380.00502800", "0"], [1745522400000, "1759.82000000", "1760.73000000", "1759.41000000", "1760.60000000", "136.26580000", 1745522459999, "239824.69177400", 888, "123.20140000", "216830.69825800", "0"], [1745522460000, "1760.60000000", "1762.61000000", "1760.60000000", "1761.83000000", "175.03140000", 1745522519999, "308399.88363800", 1376, "94.42820000", "166364.04280900", "0"], [1745522520000, "1761.83000000", "1762.17000000", "1761.73000000", "1762.09000000", "107.39720000", 1745522579999, "189219.91416400", 474, "85.04230000", "149831.98254500", "0"], [1745522580000, "1762.08000000", "1762.74000000", "1761.59000000", "1762.74000000", "113.92150000", 1745522639999, "200764.79022700", 725, "51.01150000", "89900.21249300", "0"], [1745522640000, "1762.74000000", "1763.06000000", "1761.96000000", "1762.97000000", "115.23420000", 1745522699999, "203108.62452600", 841, "78.72190000", "138749.05606200", "0"], [1745522700000, "1762.97000000", "1764.09000000", "1762.74000000", "1763.45000000", "342.37740000", 1745522759999, "603707.55195000", 1335, "239.19400000", "421784.27113400", "0"], [1745522760000, "1763.46000000", "1764.09000000", "1763.13000000", "1763.50000000", "173.74120000", 1745522819999, "306391.93866500", 811, "66.20120000", "116737.91389400", "0"], [1745522820000, "1763.50000000", "1765.32000000", "1763.50000000", "1764.33000000", "413.86670000", 1745522879999, "730382.77188600", 1302, "258.66650000", "456470.63224100", "0"], [1745522880000, "1764.32000000", "1764.62000000", "1763.73000000", "1763.79000000", "139.27750000", 1745522939999, "245702.26445300", 649, "47.44470000", "83702.45900300", "0"], [1745522940000, "1763.79000000", "1763.79000000", "1762.60000000", "1763.10000000", "206.13100000", 1745522999999, "363432.70768800", 852, "130.21200000", "229572.83892400", "0"], [1745523000000, "1763.11000000", "1764.21000000", "1762.11000000", "1762.77000000", "150.37330000", 1745523059999, "265131.29585600", 1563, "56.89810000", "100324.78383300", "0"], [1745523060000, "1762.76000000", "1764.08000000", "1762.76000000", "1763.42000000", "189.78120000", 1745523119999, "334679.91791000", 1266, "138.29850000", "243880.16451700", "0"], [1745523120000, "1763.43000000", "1764.18000000", "1762.83000000", "1763.15000000", "106.93560000", 1745523179999, "188555.11432300", 1104, "48.77130000", "85988.48363900", "0"], [1745523180000, "1763.16000000", "1763.96000000", "1762.80000000", "1763.45000000", "189.98740000", 1745523239999, "334990.88187600", 1059, "137.59290000", "242604.28783100", "0"], [1745523240000, "1763.45000000", "1764.20000000", "1763.01000000", "1763.55000000", "87.47220000", 1745523299999, "154258.69680100", 1045, "43.90490000", "77431.69516800", "0"], [1745523300000, "1763.55000000", "1764.61000000", "1762.90000000", "1764.02000000", "121.48650000", 1745523359999, "214295.16135400", 1272, "82.24550000", "145079.92041500", "0"], [1745523360000, "1764.03000000", "1764.37000000", "1763.73000000", "1764.37000000", "100.70120000", 1745523419999, "177640.36336100", 761, "88.91060000", "156841.00660700", "0"], [1745523420000, "1764.37000000", "1764.90000000", "1764.17000000", "1764.90000000", "126.33680000", 1745523479999, "222940.22144200", 471, "101.85190000", "179737.37197100", "0"], [1745523480000, "1764.90000000", "1765.00000000", "1764.40000000", "1764.94000000", "94.31820000", 1745523539999, "166453.82730600", 563, "40.97630000", "72314.23002900", "0"], [1745523540000, "1764.93000000", "1764.93000000", "1764.30000000", "1764.41000000", "95.32690000", 1745523599999, "168214.10497300", 546, "54.03460000", "95343.03835600", "0"], [1745523600000, "1764.41000000", "1764.53000000", "1762.74000000", "1763.20000000", "100.82220000", 1745523659999, "177812.53346900", 995, "15.51600000", "27365.34438100", "0"], [1745523660000, "1763.20000000", "1764.67000000", "1763.20000000", "1764.36000000", "162.44710000", 1745523719999, "286612.02022200", 667, "102.16850000", "180247.46226100", "0"], [1745523720000, "1764.36000000", "1764.60000000", "1764.11000000", "1764.21000000", "41.31250000", 1745523779999, "72884.70050500", 390, "11.08370000", "19553.59340400", "0"], [1745523780000, "1764.20000000", "1764.49000000", "1763.76000000", "1764.00000000", "114.62590000", 1745523839999, "202209.49903200", 873, "72.14940000", "127271.61465200", "0"], [1745523840000, "1764.00000000", "1764.29000000", "1763.76000000", "1764.28000000", "36.89190000", 1745523899999, "65079.50863800", 522, "25.29400000", "44620.81464200", "0"], [1745523900000, "1764.28000000", "1764.32000000", "1762.48000000", "1762.80000000", "164.73170000", 1745523959999, "290478.08026500", 841, "52.41200000", "92411.41470500", "0"], [1745523960000, "1762.80000000", "1763.47000000", "1762.00000000", "1762.01000000", "108.17320000", 1745524019999, "190664.70297000", 638, "13.82520000", "24367.34613200", "0"], [1745524020000, "1762.00000000", "1762.19000000", "1760.71000000", "1762.19000000", "180.07700000", 1745524079999, "317205.61174600", 1075, "75.84440000", "133603.98449900", "0"], [1745524080000, "1762.20000000", "1762.91000000", "1762.19000000", "1762.80000000", "81.45630000", 1745524139999, "143573.93938500", 659, "24.32530000", "42876.73519300", "0"], [1745524140000, "1762.81000000", "1764.38000000", "1762.80000000", "1764.38000000", "92.13190000", 1745524199999, "162509.18981200", 674, "45.67170000", "80556.04211500", "0"], [1745524200000, "1764.37000000", "1765.78000000", "1763.73000000", "1763.73000000", "445.13250000", 1745524259999, "785605.92418500", 1427, "342.19770000", "603981.70787000", "0"], [1745524260000, "1763.74000000", "1763.74000000", "1762.73000000", "1763.13000000", "54.82460000", 1745524319999, "96669.64748500", 600, "26.32450000", "46416.75656200", "0"], [1745524320000, "1763.12000000", "1764.62000000", "1762.80000000", "1764.61000000", "66.80110000", 1745524379999, "117805.21116800", 815, "52.61510000", "92785.33152000", "0"], [1745524380000, "1764.61000000", "1765.83000000", "1764.61000000", "1765.80000000", "151.00480000", 1745524439999, "266595.53367700", 758, "128.40940000", "226704.58675400", "0"], [1745524440000, "1765.80000000", "1766.79000000", "1765.80000000", "1766.04000000", "238.14160000", 1745524499999, "420637.78655400", 954, "172.22860000", "304211.11337300", "0"], [1745524500000, "1766.04000000", "1766.19000000", "1765.74000000", "1766.15000000", "192.10770000", 1745524559999, "339249.51236900", 766, "154.17120000", "272250.27829600", "0"], [1745524560000, "1766.14000000", "1766.16000000", "1765.96000000", "1766.00000000", "51.82010000", 1745524619999, "91515.82100000", 265, "34.29740000", "60570.00666300", "0"], [1745524620000, "1766.01000000", "1766.22000000", "1765.50000000", "1765.83000000", "114.28590000", 1745524679999, "201828.01391600", 566, "26.94860000", "47588.46572700", "0"], [1745524680000, "1765.82000000", "1765.83000000", "1765.21000000", "1765.40000000", "218.12130000", 1745524739999, "385112.33289700", 558, "139.55560000", "246389.54805300", "0"], [1745524740000, "1765.40000000", "1765.40000000", "1762.91000000", "1763.10000000", "198.34190000", 1745524799999, "349864.58819300", 1586, "33.93220000", "59842.44770800", "0"], [1745524800000, "1763.10000000", "1763.40000000", "1761.13000000", "1761.33000000", "269.35400000", 1745524859999, "474746.01563500", 1391, "120.87210000", "213082.57994100", "0"], [1745524860000, "1761.33000000", "1765.57000000", "1761.21000000", "1763.24000000", "1258.84560000", 1745524919999, "2219654.97195800", 2910, "711.00470000", "1253563.52169800", "0"], [1745524920000, "1763.23000000", "1768.30000000", "1763.01000000", "1767.65000000", "459.34370000", 1745524979999, "810905.23315900", 2191, "287.68950000", "507824.52617200", "0"], [1745524980000, "1767.64000000", "1767.68000000", "1765.80000000", "1765.81000000", "236.22790000", 1745525039999, "417364.69753500", 883, "62.47060000", "110378.15457200", "0"], [1745525040000, "1765.80000000", "1765.90000000", "1764.91000000", "1765.40000000", "189.30780000", 1745525099999, "334235.55832000", 923, "72.40220000", "127823.45535800", "0"], [1745525100000, "1765.40000000", "1767.27000000", "1765.03000000", "1767.27000000", "131.04500000", 1745525159999, "231428.90147000", 825, "92.50750000", "163389.18267300", "0"], [1745525160000, "1767.27000000", "1769.14000000", "1767.00000000", "1768.93000000", "216.38380000", 1745525219999, "382619.60166200", 1263, "125.12740000", "221252.67052900", "0"], [1745525220000, "1768.94000000", "1769.97000000", "1768.64000000", "1769.91000000", "199.09420000", 1745525279999, "352238.45416700", 1314, "149.59330000", "264670.43797200", "0"], [1745525280000, "1769.91000000", "1770.00000000", "1767.75000000", "1768.30000000", "308.60940000", 1745525339999, "545836.57440100", 861, "110.87130000", "196078.83199400", "0"], [1745525340000, "1768.29000000", "1768.31000000", "1767.85000000", "1768.09000000", "85.46820000", 1745525399999, "151109.53043400", 456, "55.88230000", "98799.57649200", "0"], [1745525400000, "1768.09000000", "1768.30000000", "1765.62000000", "1765.77000000", "178.74220000", 1745525459999, "315849.32775900", 1190, "73.34540000", "129628.29673900", "0"], [1745525460000, "1765.76000000", "1767.03000000", "1765.42000000", "1765.75000000", "121.49680000", 1745525519999, "214530.36218900", 1139, "63.47760000", "112081.35432500", "0"], [1745525520000, "1765.75000000", "1766.30000000", "1765.42000000", "1765.42000000", "127.61210000", 1745525579999, "225363.99830400", 590, "66.25180000", "116994.28457700", "0"], [1745525580000, "1765.41000000", "1765.41000000", "1764.61000000", "1764.74000000", "102.35220000", 1745525639999, "180651.41229200", 522, "27.93310000", "49299.23939900", "0"], [1745525640000, "1764.73000000", "1765.58000000", "1764.73000000", "1764.91000000", "148.80620000", 1745525699999, "262667.96297800", 1090, "83.00990000", "146517.12358700", "0"], [1745525700000, "1764.90000000", "1765.09000000", "1763.80000000", "1763.93000000", "101.14680000", 1745525759999, "178477.55325700", 658, "22.99770000", "40578.46927100", "0"], [1745525760000, "1763.94000000", "1764.43000000", "1763.20000000", "1764.43000000", "159.68800000", 1745525819999, "281647.55991100", 798, "53.63030000", "94603.14337500", "0"], [1745525820000, "1764.45000000", "1764.90000000", "1764.31000000", "1764.90000000", "34.73890000", 1745525879999, "61296.59909100", 284, "15.65620000", "27626.90537400", "0"], [1745525880000, "1764.89000000", "1765.29000000", "1764.51000000", "1764.52000000", "121.84990000", 1745525939999, "215052.32872600", 612, "56.56450000", "99829.51010800", "0"], [1745525940000, "1764.52000000", "1764.54000000", "1763.71000000", "1764.07000000", "66.01790000", 1745525999999, "116457.71798200", 660, "47.53990000", "83857.47766400", "0"], [1745526000000, "1764.07000000", "1764.10000000", "1763.88000000", "1763.89000000", "104.36940000", 1745526059999, "184106.38165900", 355, "44.63040000", "78723.70140500", "0"], [1745526060000, "1763.89000000", "1763.89000000", "1762.81000000", "1763.56000000", "141.51720000", 1745526119999, "249539.59010300", 764, "79.47110000", "140126.15285300", "0"], [1745526120000, "1763.57000000", "1765.30000000", "1763.57000000", "1765.06000000", "66.59520000", 1745526179999, "117496.57531700", 726, "57.07230000", "100686.89950000", "0"], [1745526180000, "1765.07000000", "1766.00000000", "1764.70000000", "1766.00000000", "75.22090000", 1745526239999, "132792.17425400", 716, "56.09060000", "99018.98978700", "0"], [1745526240000, "1765.99000000", "1766.00000000", "1765.99000000", "1765.99000000", "29.55260000", 1745526299999, "52189.73743900", 95, "14.13650000", "24965.05900000", "0"], [1745526300000, "1766.00000000", "1766.00000000", "1764.85000000", "1765.88000000", "135.19600000", 1745526359999, "238661.48758400", 714, "87.71900000", "154844.08114300", "0"], [1745526360000, "1765.88000000", "1765.98000000", "1765.40000000", "1765.41000000", "40.66270000", 1745526419999, "71798.24750200", 291, "6.51850000", "11510.62839400", "0"], [1745526420000, "1765.40000000", "1766.00000000", "1765.22000000", "1765.63000000", "135.28520000", 1745526479999, "238845.90189300", 753, "93.30060000", "164718.63810200", "0"], [1745526480000, "1765.62000000", "1766.63000000", "1765.45000000", "1766.63000000", "117.63970000", 1745526539999, "207753.25265700", 840, "92.93110000", "164115.18375200", "0"], [1745526540000, "1766.62000000", "1766.63000000", "1766.10000000", "1766.29000000", "57.48730000", 1745526599999, "101538.31832900", 350, "48.60440000", "85847.76565800", "0"], [1745526600000, "1766.30000000", "1766.30000000", "1765.00000000", "1765.01000000", "63.56460000", 1745526659999, "112242.83642000", 398, "19.73470000", "34846.89352100", "0"], [1745526660000, "1765.00000000", "1765.92000000", "1765.00000000", "1765.42000000", "95.80190000", 1745526719999, "169132.12701600", 661, "63.42390000", "111962.39044500", "0"], [1745526720000, "1765.43000000", "1766.31000000", "1765.16000000", "1765.44000000", "103.55580000", 1745526779999, "182839.24185400", 806, "73.18680000", "129219.00579700", "0"], [1745526780000, "1765.43000000", "1765.63000000", "1765.01000000", "1765.01000000", "34.83100000", 1745526839999, "61491.78198900", 302, "9.85770000", "17401.12618100", "0"], [1745526840000, "1765.01000000", "1765.40000000", "1763.11000000", "1763.32000000", "173.36120000", 1745526899999, "305890.64459600", 1001, "80.74940000", "142506.03942000", "0"], [1745526900000, "1763.32000000", "1764.10000000", "1762.76000000", "1763.65000000", "223.59530000", 1745526959999, "394250.25351800", 868, "72.14140000", "127219.97778600", "0"], [1745526960000, "1763.64000000", "1764.41000000", "1763.64000000", "1764.40000000", "86.93560000", 1745527019999, "153374.46010600", 350, "58.80630000", "103743.94012100", "0"], [1745527020000, "1764.41000000", "1766.20000000", "1764.40000000", "1765.89000000", "173.12410000", 1745527079999, "305617.18028500", 752, "129.71020000", "228952.32530200", "0"], [1745527080000, "1765.89000000", "1766.09000000", "1765.29000000", "1765.32000000", "47.73110000", 1745527139999, "84287.83914500", 635, "20.91830000", "36939.38917500", "0"], [1745527140000, "1765.32000000", "1765.33000000", "1764.17000000", "1764.17000000", "193.64950000", 1745527199999, "341764.68435700", 940, "91.39970000", "161288.98027700", "0"], [1745527200000, "1764.16000000", "1764.99000000", "1763.73000000", "1764.80000000", "120.89850000", 1745527259999, "213290.05995300", 764, "83.45430000", "147219.25702400", "0"], [1745527260000, "1764.81000000", "1764.81000000", "1764.10000000", "1764.11000000", "155.56420000", 1745527319999, "274462.56768500", 484, "102.99930000", "181707.70935900", "0"], [1745527320000, "1764.11000000", "1765.00000000", "1764.11000000", "1764.77000000", "80.89410000", 1745527379999, "142738.80993900", 539, "66.83900000", "117931.92079700", "0"], [1745527380000, "1764.76000000", "1764.76000000", "1764.25000000", "1764.30000000", "71.61810000", 1745527439999, "126358.22315200", 477, "54.76860000", "96628.13617800", "0"], [1745527440000, "1764.31000000", "1764.90000000", "1763.81000000", "1763.81000000", "99.43630000", 1745527499999, "175455.62771500", 661, "53.27720000", "94003.85869500", "0"], [1745527500000, "1763.81000000", "1764.50000000", "1763.80000000", "1764.29000000", "140.77780000", 1745527559999, "248342.52680300", 597, "115.86010000", "204379.48482900", "0"], [1745527560000, "1764.30000000", "1765.00000000", "1764.29000000", "1765.00000000", "151.43150000", 1745527619999, "267204.26482800", 461, "122.65120000", "216415.35243300", "0"], [1745527620000, "1765.00000000", "1765.82000000", "1764.80000000", "1764.81000000", "198.90410000", 1745527679999, "351164.08343700", 718, "85.73420000", "151339.37962500", "0"], [1745527680000, "1764.81000000", "1765.63000000", "1764.27000000", "1765.63000000", "122.38960000", 1745527739999, "216021.63167800", 865, "68.02930000", "120080.38379300", "0"], [1745527740000, "1765.63000000", "1765.82000000", "1765.36000000", "1765.37000000", "82.72850000", 1745527799999, "146072.00953900", 342, "25.82000000", "45587.29279400", "0"], [1745527800000, "1765.36000000", "1765.82000000", "1765.35000000", "1765.47000000", "95.63230000", 1745527859999, "168834.72613600", 500, "66.85990000", "118035.39500400", "0"], [1745527860000, "1765.46000000", "1766.30000000", "1764.93000000", "1766.09000000", "210.92890000", 1745527919999, "372476.58009500", 997, "101.47640000", "179179.71263700", "0"], [1745527920000, "1766.10000000", "1766.54000000", "1766.06000000", "1766.53000000", "138.99330000", 1745527979999, "245484.69208400", 424, "125.64930000", "221915.17439700", "0"], [1745527980000, "1766.54000000", "1767.22000000", "1766.51000000", "1766.80000000", "270.53550000", 1745528039999, "477957.50385400", 840, "211.87440000", "374314.39118500", "0"], [1745528040000, "1766.80000000", "1766.89000000", "1765.62000000", "1766.00000000", "224.62890000", 1745528099999, "396816.21554900", 568, "51.04920000", "90147.83926500", "0"], [1745528100000, "1766.00000000", "1766.00000000", "1764.20000000", "1764.61000000", "148.09610000", 1745528159999, "261351.59976900", 722, "75.61440000", "133411.16204000", "0"], [1745528160000, "1764.62000000", "1764.62000000", "1763.60000000", "1763.60000000", "76.61160000", 1745528219999, "135152.65153500", 540, "13.29480000", "23452.59922100", "0"], [1745528220000, "1763.61000000", "1763.61000000", "1761.24000000", "1761.24000000", "157.79480000", 1745528279999, "278136.06772400", 874, "19.48240000", "34340.53760900", "0"], [1745528280000, "1761.23000000", "1763.37000000", "1761.14000000", "1762.95000000", "328.42740000", 1745528339999, "578825.93419400", 1063, "204.26070000", "359919.36335300", "0"], [1745528340000, "1762.95000000", "1763.46000000", "1761.94000000", "1762.01000000", "173.73570000", 1745528399999, "306254.44716500", 1109, "94.02780000", "165729.44331900", "0"], [1745528400000, "1762.01000000", "1763.11000000", "1760.15000000", "1761.81000000", "237.29800000", 1745528459999, "417998.59550400", 1440, "123.71020000", "217904.35633700", "0"], [1745528460000, "1761.80000000", "1762.31000000", "1761.53000000", "1762.11000000", "97.95640000", 1745528519999, "172595.85420600", 441, "25.37970000", "44715.96985800", "0"], [1745528520000, "1762.11000000", "1762.61000000", "1761.57000000", "1762.14000000", "117.75650000", 1745528579999, "207511.75047600", 562, "57.41070000", "101172.60898500", "0"], [1745528580000, "1762.12000000", "1762.39000000", "1761.60000000", "1762.39000000", "92.78350000", 1745528639999, "163485.97383700", 530, "37.00400000", "65202.58990700", "0"], [1745528640000, "1762.38000000", "1762.70000000", "1762.38000000", "1762.69000000", "95.22240000", 1745528699999, "167824.22318400", 247, "50.89380000", "89695.40242400", "0"], [1745528700000, "1762.69000000", "1762.70000000", "1761.99000000", "1762.00000000", "496.86770000", 1745528759999, "875613.91470000", 674, "159.90080000", "281763.70872900", "0"], [1745528760000, "1761.99000000", "1764.00000000", "1761.99000000", "1763.47000000", "154.91330000", 1745528819999, "273103.32154900", 568, "113.20410000", "199554.05061900", "0"], [1745528820000, "1763.47000000", "1763.47000000", "1762.90000000", "1763.29000000", "79.97550000", 1745528879999, "141017.37376600", 395, "45.01170000", "79364.63020800", "0"], [1745528880000, "1763.28000000", "1764.19000000", "1762.98000000", "1764.18000000", "83.11420000", 1745528939999, "146581.53389200", 419, "54.59360000", "96290.77224700", "0"], [1745528940000, "1764.17000000", "1764.17000000", "1763.59000000", "1763.60000000", "44.37770000", 1745528999999, "78276.58977100", 237, "11.38680000", "20081.79177000", "0"], [1745529000000, "1763.60000000", "1763.88000000", "1763.30000000", "1763.31000000", "126.63320000", 1745529059999, "223331.91558400", 388, "96.39910000", "170008.43891300", "0"], [1745529060000, "1763.30000000", "1763.60000000", "1762.80000000", "1762.81000000", "54.42100000", 1745529119999, "95957.83888000", 397, "47.73930000", "84175.89777600", "0"], [1745529120000, "1762.80000000", "1762.80000000", "1760.26000000", "1762.05000000", "208.65020000", 1745529179999, "367602.80529700", 1126, "52.97070000", "93303.88291000", "0"], [1745529180000, "1762.05000000", "1762.07000000", "1761.60000000", "1761.60000000", "127.73370000", 1745529239999, "225047.99105600", 494, "25.11450000", "44247.15063300", "0"], [1745529240000, "1761.60000000", "1761.60000000", "1760.89000000", "1761.48000000", "79.93870000", 1745529299999, "140787.33087600", 543, "20.39270000", "35913.26588800", "0"], [1745529300000, "1761.48000000", "1762.59000000", "1761.48000000", "1762.21000000", "102.82940000", 1745529359999, "181191.53291600", 546, "71.76300000", "126439.92397200", "0"], [1745529360000, "1762.21000000", "1762.59000000", "1761.94000000", "1761.94000000", "72.00310000", 1745529419999, "126882.75872400", 406, "58.40760000", "102925.24651200", "0"], [1745529420000, "1761.95000000", "1762.30000000", "1760.59000000", "1760.80000000", "140.11230000", 1745529479999, "246833.36249500", 672, "62.31110000", "109744.84457500", "0"], [1745529480000, "1760.80000000", "1761.01000000", "1759.94000000", "1760.59000000", "140.19060000", 1745529539999, "246795.49647500", 760, "22.30650000", "39270.43008200", "0"], [1745529540000, "1760.59000000", "1761.30000000", "1760.59000000", "1761.18000000", "50.00100000", 1745529599999, "88052.14536400", 419, "28.17540000", "49613.56475200", "0"], [1745529600000, "1761.17000000", "1761.18000000", "1760.10000000", "1760.11000000", "42.57390000", 1745529659999, "74960.89569000", 582, "19.86200000", "34967.45466900", "0"], [1745529660000, "1760.11000000", "1760.11000000", "1757.16000000", "1757.48000000", "343.92260000", 1745529719999, "604728.55728100", 1146, "80.07330000", "140796.23273000", "0"], [1745529720000, "1757.48000000", "1757.80000000", "1755.08000000", "1756.19000000", "404.77930000", 1745529779999, "710947.50532500", 1691, "149.95680000", "263333.22687800", "0"], [1745529780000, "1756.19000000", "1756.90000000", "1754.91000000", "1756.90000000", "239.49780000", 1745529839999, "420578.53746100", 1252, "89.86900000", "157791.98575400", "0"], [1745529840000, "1756.89000000", "1758.30000000", "1756.89000000", "1757.24000000", "153.64500000", 1745529899999, "270069.91556900", 796, "44.01540000", "77348.52675700", "0"], [1745529900000, "1757.21000000", "1757.21000000", "1755.85000000", "1756.41000000", "189.79340000", 1745529959999, "333355.79642500", 658, "69.07540000", "121296.70775200", "0"], [1745529960000, "1756.40000000", "1756.40000000", "1754.20000000", "1755.32000000", "267.66900000", 1745530019999, "469847.44574100", 1181, "97.22300000", "170631.37708900", "0"], [1745530020000, "1755.32000000", "1755.57000000", "1754.55000000", "1754.55000000", "310.91570000", 1745530079999, "545682.52783600", 609, "16.26510000", "28550.30893700", "0"], [1745530080000, "1754.55000000", "1754.55000000", "1749.20000000", "1749.21000000", "1746.22820000", 1745530139999, "3058710.01830400", 3633, "672.51440000", "1178201.78266300", "0"], [1745530140000, "1749.20000000", "1753.90000000", "1749.04000000", "1752.55000000", "711.98420000", 1745530199999, "1246846.01330700", 1736, "414.55740000", "726057.25566900", "0"], [1745530200000, "1752.55000000", "1756.21000000", "1752.54000000", "1756.05000000", "523.32810000", 1745530259999, "918402.73984400", 1073, "420.10020000", "737188.40096400", "0"], [1745530260000, "1756.20000000", "1759.09000000", "1756.10000000", "1758.01000000", "598.79140000", 1745530319999, "1052209.53751600", 1216, "513.24680000", "901803.55476100", "0"], [1745530320000, "1758.02000000", "1758.02000000", "1754.93000000", "1755.13000000", "200.71350000", 1745530379999, "352527.03472500", 1155, "67.14490000", "117910.90523600", "0"], [1745530380000, "1755.13000000", "1755.50000000", "1754.15000000", "1754.16000000", "92.54050000", 1745530439999, "162402.58563800", 678, "29.38930000", "51572.42288600", "0"], [1745530440000, "1754.16000000", "1755.36000000", "1752.90000000", "1754.90000000", "250.29910000", 1745530499999, "439083.97224700", 1201, "159.65360000", "280034.88986900", "0"], [1745530500000, "1754.91000000", "1755.80000000", "1754.83000000", "1755.80000000", "82.48960000", 1745530559999, "144790.79946100", 472, "40.75540000", "71541.51376500", "0"], [1745530560000, "1755.81000000", "1757.24000000", "1755.73000000", "1755.74000000", "108.84060000", 1745530619999, "191175.51494300", 835, "29.52360000", "51855.22934300", "0"], [1745530620000, "1755.73000000", "1755.95000000", "1754.77000000", "1755.76000000", "113.00350000", 1745530679999, "198354.46239100", 698, "52.91000000", "92856.85469500", "0"], [1745530680000, "1755.77000000", "1755.77000000", "1754.37000000", "1754.47000000", "71.64930000", 1745530739999, "125741.14782300", 846, "30.42270000", "53382.38658500", "0"], [1745530740000, "1754.46000000", "1756.24000000", "1754.46000000", "1756.24000000", "77.98790000", 1745530799999, "136905.90529300", 557, "65.79080000", "115490.84341300", "0"], [1745530800000, "1756.24000000", "1757.06000000", "1756.24000000", "1756.28000000", "100.80620000", 1745530859999, "177061.05987400", 582, "81.06190000", "142376.70147900", "0"], [1745530860000, "1756.28000000", "1758.10000000", "1756.27000000", "1757.64000000", "86.96720000", 1745530919999, "152805.32918800", 748, "62.13460000", "109165.24983900", "0"], [1745530920000, "1757.65000000", "1757.65000000", "1755.08000000", "1756.42000000", "144.64020000", 1745530979999, "254068.58841500", 1527, "67.26000000", "118146.54173400", "0"], [1745530980000, "1756.41000000", "1757.58000000", "1756.36000000", "1756.77000000", "155.33310000", 1745531039999, "272880.87058300", 1318, "76.13830000", "133752.79902100", "0"], [1745531040000, "1756.77000000", "1757.58000000", "1755.60000000", "1756.99000000", "129.57360000", 1745531099999, "227591.18665300", 1696, "72.23840000", "126865.19055300", "0"], [1745531100000, "1756.98000000", "1759.23000000", "1756.79000000", "1759.23000000", "104.87990000", 1745531159999, "184358.44343200", 1139, "91.77170000", "161312.57804400", "0"], [1745531160000, "1759.22000000", "1759.22000000", "1758.36000000", "1758.93000000", "98.38050000", 1745531219999, "173009.74800700", 765, "76.64480000", "134779.91677500", "0"], [1745531220000, "1758.92000000", "1759.26000000", "1758.43000000", "1758.59000000", "42.22960000", 1745531279999, "74281.54489400", 733, "21.86840000", "38465.88292700", "0"], [1745531280000, "1758.59000000", "1759.25000000", "1758.58000000", "1758.96000000", "21.93580000", 1745531339999, "38582.39445300", 479, "12.52770000", "22034.94532800", "0"], [1745531340000, "1758.95000000", "1759.72000000", "1758.95000000", "1759.71000000", "34.59750000", 1745531399999, "60867.30792200", 421, "20.85590000", "36691.46326700", "0"], [1745531400000, "1759.72000000", "1761.29000000", "1759.68000000", "1761.06000000", "145.98420000", 1745531459999, "256975.60059200", 930, "109.05330000", "191950.77244500", "0"], [1745531460000, "1761.07000000", "1761.34000000", "1760.51000000", "1760.52000000", "100.04060000", 1745531519999, "176177.85927100", 580, "58.55660000", "103120.43747800", "0"], [1745531520000, "1760.52000000", "1760.90000000", "1759.58000000", "1760.32000000", "128.94380000", 1745531579999, "226973.03051800", 1042, "61.65590000", "108514.50040700", "0"], [1745531580000, "1760.32000000", "1760.32000000", "1759.58000000", "1759.59000000", "16.70720000", 1745531639999, "29400.32208000", 301, "9.04360000", "15913.68123700", "0"], [1745531640000, "1759.58000000", "1760.19000000", "1759.58000000", "1760.19000000", "123.98990000", 1745531699999, "218205.76035800", 466, "106.81330000", "187978.27577600", "0"], [1745531700000, "1760.18000000", "1760.19000000", "1759.17000000", "1759.28000000", "93.42440000", 1745531759999, "164374.62225500", 593, "37.25820000", "65547.01337200", "0"], [1745531760000, "1759.27000000", "1759.30000000", "1759.16000000", "1759.19000000", "28.87690000", 1745531819999, "50801.54098400", 276, "23.75570000", "41792.25778000", "0"], [1745531820000, "1759.19000000", "1759.53000000", "1759.19000000", "1759.49000000", "126.02550000", 1745531879999, "221734.30539000", 332, "72.00690000", "126688.68400200", "0"], [1745531880000, "1759.49000000", "1760.73000000", "1759.49000000", "1760.73000000", "82.54230000", 1745531939999, "145297.82144400", 609, "66.30360000", "116719.70590200", "0"], [1745531940000, "1760.73000000", "1760.85000000", "1760.72000000", "1760.80000000", "49.74820000", 1745531999999, "87594.95675300", 187, "27.62160000", "48635.55350000", "0"], [1745532000000, "1760.80000000", "1761.90000000", "1760.13000000", "1761.38000000", "204.36880000", 1745532059999, "359886.64120700", 1405, "101.04440000", "177942.37815200", "0"], [1745532060000, "1761.38000000", "1761.90000000", "1760.27000000", "1760.27000000", "825.10260000", 1745532119999, "1453196.94790100", 1419, "278.79700000", "490985.28897900", "0"], [1745532120000, "1760.28000000", "1760.28000000", "1757.72000000", "1758.01000000", "497.78170000", 1745532179999, "875389.73968800", 1622, "331.73390000", "583223.83040800", "0"], [1745532180000, "1758.01000000", "1758.47000000", "1757.57000000", "1757.89000000", "204.32570000", 1745532239999, "359195.70343000", 1147, "84.34490000", "148261.71487900", "0"], [1745532240000, "1757.90000000", "1760.50000000", "1757.90000000", "1760.34000000", "176.47120000", 1745532299999, "310453.10806100", 1203, "136.12750000", "239468.19608100", "0"], [1745532300000, "1760.35000000", "1762.93000000", "1760.05000000", "1762.59000000", "1513.48850000", 1745532359999, "2665675.44058200", 1937, "1020.52980000", "1797246.61627600", "0"], [1745532360000, "1762.59000000", "1763.19000000", "1761.74000000", "1763.00000000", "1677.18850000", 1745532419999, "2955400.83673800", 1431, "1313.31840000", "2314126.57454900", "0"], [1745532420000, "1763.00000000", "1763.00000000", "1761.43000000", "1761.69000000", "85.33680000", 1745532479999, "150379.80260900", 698, "59.68050000", "105172.18065900", "0"], [1745532480000, "1761.69000000", "1761.70000000", "1760.52000000", "1761.00000000", "79.55680000", 1745532539999, "140095.32260900", 841, "50.24180000", "88468.20026500", "0"], [1745532540000, "1761.00000000", "1761.40000000", "1760.24000000", "1760.69000000", "90.46620000", 1745532599999, "159323.07260300", 835, "24.87210000", "43796.63174100", "0"], [1745532600000, "1760.69000000", "1761.70000000", "1760.69000000", "1761.70000000", "82.63690000", 1745532659999, "145556.10581400", 830, "39.62380000", "69790.93959700", "0"], [1745532660000, "1761.70000000", "1762.31000000", "1761.70000000", "1762.15000000", "47.45840000", 1745532719999, "83627.91244900", 821, "27.06760000", "47694.88417600", "0"], [1745532720000, "1762.15000000", "1762.28000000", "1761.41000000", "1762.28000000", "126.30170000", 1745532779999, "222502.48875600", 703, "93.42020000", "164573.76651100", "0"], [1745532780000, "1762.28000000", "1762.28000000", "1760.99000000", "1760.99000000", "177.67320000", 1745532839999, "312940.00579900", 569, "119.70620000", "210843.19813900", "0"], [1745532840000, "1761.00000000", "1761.66000000", "1761.00000000", "1761.11000000", "67.12960000", 1745532899999, "118238.21157900", 771, "56.19070000", "98970.49806600", "0"], [1745532900000, "1761.11000000", "1762.29000000", "1761.11000000", "1762.29000000", "63.70220000", 1745532959999, "112216.78120900", 914, "46.18510000", "81356.76071600", "0"], [1745532960000, "1762.29000000", "1763.26000000", "1762.20000000", "1762.74000000", "102.55160000", 1745533019999, "180775.46685100", 574, "35.45170000", "62493.01154800", "0"], [1745533020000, "1762.73000000", "1763.09000000", "1762.18000000", "1763.09000000", "197.34860000", 1745533079999, "347810.24177000", 716, "72.34060000", "127508.26962400", "0"], [1745533080000, "1763.08000000", "1763.09000000", "1761.03000000", "1761.03000000", "158.58610000", 1745533139999, "279457.92754400", 897, "41.03650000", "72337.64637000", "0"], [1745533140000, "1761.03000000", "1761.03000000", "1760.52000000", "1761.01000000", "170.06460000", 1745533199999, "299442.45028900", 702, "92.32890000", "162558.38133400", "0"], [1745533200000, "1761.02000000", "1762.00000000", "1760.63000000", "1761.71000000", "203.16350000", 1745533259999, "357817.81817700", 841, "138.10490000", "243230.29206000", "0"], [1745533260000, "1761.72000000", "1761.72000000", "1760.29000000", "1760.30000000", "67.37280000", 1745533319999, "118650.43706100", 372, "8.84400000", "15577.04212200", "0"], [1745533320000, "1760.30000000", "1761.19000000", "1760.29000000", "1761.18000000", "98.78490000", 1745533379999, "173927.73554900", 520, "90.93040000", "160095.28613000", "0"], [1745533380000, "1761.18000000", "1762.30000000", "1761.18000000", "1761.99000000", "196.83310000", 1745533439999, "346736.19376000", 533, "89.93560000", "158419.78128700", "0"], [1745533440000, "1761.99000000", "1763.10000000", "1761.98000000", "1762.53000000", "161.52610000", 1745533499999, "284702.40085900", 611, "85.59790000", "150843.44912900", "0"], [1745533500000, "1762.52000000", "1764.46000000", "1762.42000000", "1764.09000000", "241.01760000", 1745533559999, "424981.08127400", 1081, "160.00410000", "282115.24171500", "0"], [1745533560000, "1764.09000000", "1765.00000000", "1763.79000000", "1764.50000000", "159.13300000", 1745533619999, "280763.73833100", 1059, "103.56930000", "182713.11679400", "0"], [1745533620000, "1764.50000000", "1764.85000000", "1764.30000000", "1764.51000000", "62.31440000", 1745533679999, "109959.59607300", 392, "33.22070000", "58618.99940000", "0"], [1745533680000, "1764.50000000", "1764.72000000", "1763.66000000", "1763.66000000", "86.02210000", 1745533739999, "151773.73452000", 407, "44.67620000", "78829.15824200", "0"], [1745533740000, "1763.65000000", "1763.65000000", "1762.54000000", "1762.81000000", "202.87470000", 1745533799999, "357700.11954300", 644, "101.94100000", "179739.06276600", "0"], [1745533800000, "1762.81000000", "1763.75000000", "1762.80000000", "1763.75000000", "149.00310000", 1745533859999, "262728.44259700", 848, "74.66860000", "131652.26262300", "0"], [1745533860000, "1763.74000000", "1764.28000000", "1762.96000000", "1764.28000000", "103.66370000", 1745533919999, "182792.97050400", 980, "73.90770000", "130321.32620000", "0"], [1745533920000, "1764.27000000", "1764.28000000", "1763.12000000", "1763.75000000", "139.68610000", 1745533979999, "246332.43236600", 754, "85.43650000", "150645.68944200", "0"], [1745533980000, "1763.74000000", "1764.62000000", "1763.74000000", "1764.50000000", "72.10080000", 1745534039999, "127216.52009700", 481, "49.65190000", "87605.00155500", "0"], [1745534040000, "1764.49000000", "1764.49000000", "1763.66000000", "1763.67000000", "35.35940000", 1745534099999, "62371.81968100", 370, "18.73480000", "33045.36429000", "0"], [1745534100000, "1763.67000000", "1764.32000000", "1763.67000000", "1764.32000000", "135.82980000", 1745534159999, "239580.34215700", 498, "127.46820000", "224830.28223200", "0"], [1745534160000, "1764.31000000", "1764.84000000", "1764.31000000", "1764.41000000", "55.56610000", 1745534219999, "98051.95542200", 346, "35.93180000", "63402.74993500", "0"], [1745534220000, "1764.41000000", "1764.62000000", "1763.60000000", "1763.77000000", "111.77660000", 1745534279999, "197191.96076300", 467, "24.05770000", "42437.80467400", "0"], [1745534280000, "1763.77000000", "1764.08000000", "1763.60000000", "1763.90000000", "126.12010000", 1745534339999, "222435.98403600", 644, "114.29430000", "201577.75961200", "0"], [1745534340000, "1763.90000000", "1763.98000000", "1763.34000000", "1763.34000000", "64.87920000", 1745534399999, "114431.81081800", 300, "28.47910000", "50229.92533400", "0"], [1745534400000, "1763.35000000", "1763.35000000", "1762.16000000", "1762.16000000", "145.98720000", 1745534459999, "257376.17837400", 557, "35.32230000", "62274.14615500", "0"], [1745534460000, "1762.17000000", "1762.21000000", "1762.00000000", "1762.21000000", "78.66260000", 1745534519999, "138612.20093100", 222, "36.89230000", "65005.45133200", "0"], [1745534520000, "1762.21000000", "1762.31000000", "1761.91000000", "1762.04000000", "63.45340000", 1745534579999, "111819.69582600", 514, "26.84650000", "47308.77433900", "0"], [1745534580000, "1762.03000000", "1762.28000000", "1761.56000000", "1761.56000000", "35.24450000", 1745534639999, "62096.92474700", 392, "12.98710000", "22882.81448600", "0"], [1745534640000, "1761.57000000", "1761.90000000", "1761.43000000", "1761.51000000", "33.85820000", 1745534699999, "59645.06643000", 543, "17.80540000", "31366.84622700", "0"], [1745534700000, "1761.51000000", "1761.80000000", "1761.21000000", "1761.55000000", "153.18080000", 1745534759999, "269822.52990800", 713, "85.85260000", "151218.19174400", "0"], [1745534760000, "1761.56000000", "1761.56000000", "1760.79000000", "1761.14000000", "167.96520000", 1745534819999, "295797.60687400", 720, "21.21570000", "37360.95754500", "0"], [1745534820000, "1761.14000000", "1761.14000000", "1761.03000000", "1761.03000000", "28.46210000", 1745534879999, "50125.42601000", 127, "2.90730000", "5120.16232200", "0"], [1745534880000, "1761.03000000", "1761.04000000", "1759.82000000", "1759.83000000", "125.38040000", 1745534939999, "220709.17973000", 484, "10.94010000", "19256.13906500", "0"], [1745534940000, "1759.83000000", "1759.83000000", "1758.71000000", "1759.32000000", "329.86840000", 1745534999999, "580391.52957100", 960, "159.34550000", "280353.59284700", "0"], [1745535000000, "1759.30000000", "1759.30000000", "1758.80000000", "1758.80000000", "20.41070000", 1745535059999, "35902.42099300", 297, "6.18850000", "10885.43412900", "0"], [1745535060000, "1758.80000000", "1759.20000000", "1757.21000000", "1757.21000000", "143.45380000", 1745535119999, "252252.11554700", 795, "17.78470000", "31272.38834200", "0"], [1745535120000, "1757.21000000", "1757.97000000", "1757.13000000", "1757.14000000", "80.17940000", 1745535179999, "140915.18869000", 978, "19.10070000", "33568.39351000", "0"], [1745535180000, "1757.14000000", "1757.84000000", "1757.13000000", "1757.31000000", "76.85660000", 1745535239999, "135078.39081500", 562, "40.31210000", "70843.00406500", "0"], [1745535240000, "1757.31000000", "1757.31000000", "1755.94000000", "1756.55000000", "263.26710000", 1745535299999, "462407.06504900", 1236, "31.36810000", "55090.05912200", "0"], [1745535300000, "1756.54000000", "1759.01000000", "1756.54000000", "1759.01000000", "292.42030000", 1745535359999, "514030.29844600", 960, "191.85630000", "337260.43817300", "0"], [1745535360000, "1759.05000000", "1759.29000000", "1758.79000000", "1759.29000000", "144.37620000", 1745535419999, "253956.24556200", 664, "45.61650000", "80237.89867100", "0"], [1745535420000, "1759.28000000", "1759.69000000", "1758.79000000", "1759.68000000", "77.79480000", 1745535479999, "136868.95703000", 592, "55.27540000", "97253.79870300", "0"], [1745535480000, "1759.69000000", "1759.99000000", "1759.15000000", "1759.45000000", "102.46620000", 1745535539999, "180306.31915700", 809, "43.11590000", "75868.67573800", "0"], [1745535540000, "1759.45000000", "1760.00000000", "1759.45000000", "1760.00000000", "66.56470000", 1745535599999, "117130.36826200", 401, "58.97070000", "103765.59294400", "0"], [1745535600000, "1759.99000000", "1759.99000000", "1758.75000000", "1758.75000000", "109.54440000", 1745535659999, "192746.57501200", 871, "18.55500000", "32645.27154900", "0"], [1745535660000, "1758.75000000", "1759.50000000", "1758.75000000", "1759.18000000", "88.84850000", 1745535719999, "156290.50268700", 671, "61.71330000", "108554.10222700", "0"], [1745535720000, "1759.19000000", "1759.59000000", "1758.94000000", "1759.40000000", "95.33770000", 1745535779999, "167730.47212100", 807, "32.71060000", "57542.02701900", "0"], [1745535780000, "1759.39000000", "1759.79000000", "1759.33000000", "1759.44000000", "185.37680000", 1745535839999, "326162.68238200", 535, "72.99830000", "128432.29449400", "0"], [1745535840000, "1759.44000000", "1760.14000000", "1759.43000000", "1760.09000000", "49.57250000", 1745535899999, "87238.16810800", 658, "32.86830000", "57840.60008200", "0"], [1745535900000, "1760.09000000", "1760.30000000", "1759.40000000", "1759.54000000", "53.35510000", 1745535959999, "93898.40485600", 516, "8.49440000", "14949.20629500", "0"], [1745535960000, "1759.54000000", "1762.20000000", "1759.44000000", "1762.19000000", "529.41500000", 1745536019999, "931923.64677400", 1315, "512.60600000", "902332.49276300", "0"], [1745536020000, "1762.20000000", "1762.95000000", "1762.01000000", "1762.81000000", "114.57850000", 1745536079999, "201947.42390100", 665, "87.13590000", "153571.79744800", "0"], [1745536080000, "1762.80000000", "1765.00000000", "1762.70000000", "1765.00000000", "262.40780000", 1745536139999, "462831.37758500", 961, "180.10720000", "317660.05983200", "0"], [1745536140000, "1764.99000000", "1765.34000000", "1763.94000000", "1764.60000000", "487.57820000", 1745536199999, "860308.07414600", 1492, "329.63100000", "581584.16257200", "0"], [1745536200000, "1764.60000000", "1765.00000000", "1764.30000000", "1764.71000000", "143.62320000", 1745536259999, "253443.21226100", 642, "72.74780000", "128368.82356400", "0"], [1745536260000, "1764.70000000", "1765.55000000", "1764.70000000", "1765.55000000", "76.52360000", 1745536319999, "135087.25387900", 416, "43.90150000", "77502.54589500", "0"], [1745536320000, "1765.55000000", "1765.63000000", "1765.21000000", "1765.63000000", "48.85780000", 1745536379999, "86255.58536800", 359, "21.88870000", "38642.29212000", "0"], [1745536380000, "1765.62000000", "1765.83000000", "1765.15000000", "1765.83000000", "89.61570000", 1745536439999, "158213.26584300", 484, "39.87160000", "70392.54224800", "0"], [1745536440000, "1765.82000000", "1765.90000000", "1765.40000000", "1765.67000000", "94.91330000", 1745536499999, "167576.40822000", 474, "16.88740000", "29816.70206900", "0"], [1745536500000, "1765.68000000", "1766.16000000", "1765.68000000", "1765.78000000", "102.89460000", 1745536559999, "181704.61511900", 568, "80.56820000", "142279.34736900", "0"], [1745536560000, "1765.78000000", "1766.28000000", "1765.77000000", "1766.17000000", "55.87200000", 1745536619999, "98678.05300900", 290, "33.12750000", "58508.30142400", "0"], [1745536620000, "1766.18000000", "1767.23000000", "1766.17000000", "1766.44000000", "74.87790000", 1745536679999, "132289.08426200", 741, "34.03270000", "60120.72533800", "0"], [1745536680000, "1766.43000000", "1766.79000000", "1766.31000000", "1766.79000000", "87.08300000", 1745536739999, "153829.58859300", 462, "45.41880000", "80227.50308800", "0"], [1745536740000, "1766.79000000", "1767.08000000", "1766.79000000", "1767.08000000", "45.98600000", 1745536799999, "81252.84629000", 281, "35.76040000", "63184.49331700", "0"], [1745536800000, "1767.07000000", "1768.00000000", "1766.78000000", "1766.78000000", "138.40830000", 1745536859999, "244616.58233500", 985, "62.64750000", "110712.32440500", "0"], [1745536860000, "1766.78000000", "1768.00000000", "1766.78000000", "1767.47000000", "102.74020000", 1745536919999, "181565.78937400", 989, "75.62730000", "133644.24054000", "0"], [1745536920000, "1767.47000000", "1767.64000000", "1766.80000000", "1767.00000000", "272.74660000", 1745536979999, "482022.45975900", 988, "195.98800000", "346365.06861200", "0"], [1745536980000, "1767.00000000", "1767.01000000", "1765.15000000", "1765.16000000", "263.67150000", 1745537039999, "465548.83340000", 1007, "203.95070000", "360057.20700800", "0"], [1745537040000, "1765.16000000", "1766.49000000", "1765.16000000", "1766.01000000", "30.56160000", 1745537099999, "53970.22015800", 535, "17.93800000", "31675.95109500", "0"], [1745537100000, "1766.01000000", "1766.21000000", "1765.00000000", "1766.11000000", "133.80790000", 1745537159999, "236227.49072500", 731, "84.81670000", "149721.30738200", "0"], [1745537160000, "1766.12000000", "1766.98000000", "1765.79000000", "1765.99000000", "144.11260000", 1745537219999, "254587.49730600", 872, "59.35350000", "104844.20770400", "0"], [1745537220000, "1765.98000000", "1767.96000000", "1765.63000000", "1767.96000000", "86.13590000", 1745537279999, "152176.89519700", 713, "74.99110000", "132490.22566000", "0"], [1745537280000, "1767.96000000", "1769.99000000", "1767.96000000", "1769.11000000", "365.78960000", 1745537339999, "647183.98461900", 1444, "211.72610000", "374594.25511600", "0"], [1745537340000, "1769.11000000", "1769.84000000", "1769.11000000", "1769.54000000", "127.32690000", 1745537399999, "225293.99391400", 665, "69.38920000", "122771.26737600", "0"], [1745537400000, "1769.54000000", "1770.60000000", "1769.13000000", "1769.21000000", "398.88000000", 1745537459999, "705960.94270500", 2054, "209.52110000", "370819.14193100", "0"], [1745537460000, "1769.21000000", "1772.15000000", "1768.31000000", "1771.59000000", "554.00200000", 1745537519999, "980888.17305800", 2101, "361.64030000", "640312.97447300", "0"], [1745537520000, "1771.60000000", "1774.41000000", "1771.19000000", "1773.59000000", "1083.39070000", 1745537579999, "1920854.19121500", 3807, "597.12490000", "1058651.64089900", "0"], [1745537580000, "1773.58000000", "1774.84000000", "1772.81000000", "1773.01000000", "580.66250000", 1745537639999, "1030015.69199900", 2501, "370.05050000", "656449.99206800", "0"], [1745537640000, "1773.00000000", "1773.47000000", "1771.85000000", "1773.22000000", "370.81660000", 1745537699999, "657370.23948000", 1814, "196.32660000", "348045.04274700", "0"], [1745537700000, "1773.22000000", "1773.88000000", "1770.21000000", "1772.14000000", "416.26860000", 1745537759999, "737622.66079500", 1775, "249.82450000", "442626.45207300", "0"], [1745537760000, "1772.17000000", "1772.71000000", "1772.08000000", "1772.20000000", "130.23710000", 1745537819999, "230843.74802600", 835, "65.66810000", "116386.86456900", "0"], [1745537820000, "1772.20000000", "1772.53000000", "1770.26000000", "1770.26000000", "109.60940000", 1745537879999, "194195.41165800", 796, "47.62030000", "84359.13091900", "0"], [1745537880000, "1770.26000000", "1770.27000000", "1767.26000000", "1767.51000000", "516.89680000", 1745537939999, "914224.52314500", 1253, "84.53760000", "149489.15661000", "0"], [1745537940000, "1767.52000000", "1768.11000000", "1767.26000000", "1767.94000000", "145.08440000", 1745537999999, "256478.87158100", 506, "80.79290000", "142822.92535900", "0"], [1745538000000, "1767.95000000", "1768.64000000", "1767.77000000", "1767.87000000", "107.66460000", 1745538059999, "190362.73634100", 896, "52.36430000", "92584.23732000", "0"], [1745538060000, "1767.87000000", "1768.28000000", "1767.54000000", "1767.78000000", "239.70330000", 1745538119999, "423819.74215800", 862, "19.53620000", "34538.28587600", "0"], [1745538120000, "1767.78000000", "1768.01000000", "1767.40000000", "1767.65000000", "137.21720000", 1745538179999, "242554.85244400", 590, "52.70180000", "93154.04480200", "0"], [1745538180000, "1767.64000000", "1768.59000000", "1767.64000000", "1768.09000000", "159.55810000", 1745538239999, "282145.15967700", 775, "76.84650000", "135876.10016400", "0"], [1745538240000, "1768.09000000", "1768.76000000", "1768.09000000", "1768.76000000", "79.64460000", 1745538299999, "140840.62172000", 505, "43.16080000", "76326.04995400", "0"], [1745538300000, "1768.76000000", "1769.41000000", "1768.10000000", "1768.41000000", "227.74620000", 1745538359999, "402792.26991200", 1085, "157.13210000", "277890.60522800", "0"], [1745538360000, "1768.41000000", "1769.33000000", "1768.04000000", "1769.28000000", "102.68290000", 1745538419999, "181635.03632500", 976, "66.79780000", "118156.62860200", "0"], [1745538420000, "1769.28000000", "1770.00000000", "1768.61000000", "1770.00000000", "90.72910000", 1745538479999, "160529.72104000", 797, "57.74380000", "102173.27184000", "0"], [1745538480000, "1769.99000000", "1770.12000000", "1769.15000000", "1769.67000000", "111.60100000", 1745538539999, "197498.40943000", 579, "57.99640000", "102640.19529000", "0"], [1745538540000, "1769.68000000", "1770.18000000", "1769.30000000", "1769.50000000", "74.26270000", 1745538599999, "131424.91474100", 518, "58.28370000", "103145.32183800", "0"], [1745538600000, "1769.50000000", "1769.50000000", "1769.00000000", "1769.10000000", "59.75280000", 1745538659999, "105712.25556400", 631, "27.77040000", "49130.25207000", "0"], [1745538660000, "1769.11000000", "1769.51000000", "1769.01000000", "1769.50000000", "54.34870000", 1745538719999, "96155.70276000", 439, "20.31840000", "35949.78398000", "0"], [1745538720000, "1769.50000000", "1769.51000000", "1768.00000000", "1768.04000000", "116.27700000", 1745538779999, "205673.50328900", 407, "21.79880000", "38548.56725800", "0"], [1745538780000, "1768.01000000", "1768.40000000", "1767.76000000", "1768.19000000", "113.58760000", 1745538839999, "200825.24034600", 464, "14.06200000", "24862.94253100", "0"], [1745538840000, "1768.19000000", "1768.40000000", "1767.81000000", "1767.92000000", "46.22900000", 1745538899999, "81736.34929300", 448, "30.09940000", "53217.56973700", "0"], [1745538900000, "1767.91000000", "1768.05000000", "1767.31000000", "1768.00000000", "54.24580000", 1745538959999, "95892.85892100", 441, "36.80740000", "65067.90621000", "0"], [1745538960000, "1768.00000000", "1768.77000000", "1768.00000000", "1768.21000000", "120.70300000", 1745539019999, "213463.31353100", 497, "54.72530000", "96777.75940900", "0"], [1745539020000, "1768.21000000", "1768.58000000", "1767.80000000", "1768.58000000", "178.10500000", 1745539079999, "314941.40087100", 609, "103.89330000", "183709.27225100", "0"], [1745539080000, "1768.58000000", "1769.33000000", "1768.57000000", "1769.33000000", "31.49130000", 1745539139999, "55706.97689100", 317, "29.84990000", "52803.34497300", "0"], [1745539140000, "1769.32000000", "1769.65000000", "1768.83000000", "1769.65000000", "340.75720000", 1745539199999, "602871.52382100", 731, "148.39640000", "262542.00474200", "0"], [1745539200000, "1769.64000000", "1770.18000000", "1767.50000000", "1767.59000000", "324.92680000", 1745539259999, "574737.93291600", 1641, "89.78510000", "158770.52097400", "0"], [1745539260000, "1767.60000000", "1768.10000000", "1766.66000000", "1767.54000000", "280.83360000", 1745539319999, "496343.96393100", 1041, "97.39810000", "172117.49798300", "0"], [1745539320000, "1767.53000000", "1768.64000000", "1767.00000000", "1768.50000000", "617.29880000", 1745539379999, "1091178.15965800", 1275, "392.63760000", "694034.69330400", "0"], [1745539380000, "1768.50000000", "1768.63000000", "1766.96000000", "1767.86000000", "191.60230000", 1745539439999, "338671.81935100", 1186, "92.03100000", "162650.49712600", "0"], [1745539440000, "1767.86000000", "1768.76000000", "1767.50000000", "1768.00000000", "276.88970000", 1745539499999, "489546.59915100", 1199, "109.78210000", "194085.27101900", "0"], [1745539500000, "1768.00000000", "1768.90000000", "1767.01000000", "1768.60000000", "436.41100000", 1745539559999, "771486.08799000", 2360, "242.29030000", "428355.21172700", "0"], [1745539560000, "1768.59000000", "1769.72000000", "1767.32000000", "1767.59000000", "152.13550000", 1745539619999, "269057.95683000", 1437, "35.78960000", "63285.41542400", "0"], [1745539620000, "1767.60000000", "1768.00000000", "1766.13000000", "1767.49000000", "145.44130000", 1745539679999, "256969.62283200", 1433, "53.41170000", "94366.70620000", "0"], [1745539680000, "1767.48000000", "1767.48000000", "1765.91000000", "1766.19000000", "244.52970000", 1745539739999, "431882.51771000", 1235, "158.44430000", "279820.33435800", "0"], [1745539740000, "1766.19000000", "1766.35000000", "1764.20000000", "1766.12000000", "451.73430000", 1745539799999, "797488.47197700", 1610, "184.05900000", "324941.61980200", "0"], [1745539800000, "1766.11000000", "1766.12000000", "1763.87000000", "1764.11000000", "180.27830000", 1745539859999, "318152.72494500", 895, "44.73540000", "78937.20693000", "0"], [1745539860000, "1764.11000000", "1764.11000000", "1763.20000000", "1763.80000000", "204.98260000", 1745539919999, "361501.60889200", 1168, "50.48660000", "89030.32858500", "0"], [1745539920000, "1763.80000000", "1764.05000000", "1763.52000000", "1763.80000000", "62.65720000", 1745539979999, "110512.28582700", 394, "33.26970000", "58674.24987200", "0"], [1745539980000, "1763.79000000", "1765.10000000", "1763.43000000", "1765.10000000", "303.57900000", 1745540039999, "535434.58216400", 1038, "276.99820000", "488550.66147700", "0"], [1745540040000, "1765.09000000", "1766.63000000", "1765.00000000", "1766.48000000", "296.37090000", 1745540099999, "523290.37997300", 1057, "111.30940000", "196542.76425100", "0"], [1745540100000, "1766.48000000", "1766.48000000", "1765.68000000", "1765.80000000", "134.89880000", 1745540159999, "238216.86160700", 883, "76.28560000", "134704.92276000", "0"], [1745540160000, "1765.79000000", "1766.10000000", "1763.94000000", "1764.94000000", "293.12810000", 1745540219999, "517318.91140300", 1446, "137.82200000", "243216.07952300", "0"], [1745540220000, "1764.95000000", "1766.28000000", "1764.95000000", "1766.28000000", "130.17770000", 1745540279999, "229862.69185200", 1010, "112.38810000", "198449.31231400", "0"], [1745540280000, "1766.29000000", "1768.96000000", "1766.29000000", "1768.49000000", "189.62870000", 1745540339999, "335224.33440600", 1494, "135.39440000", "239336.50287000", "0"], [1745540340000, "1768.50000000", "1769.60000000", "1768.50000000", "1769.09000000", "124.01240000", 1745540399999, "219375.77939800", 1036, "89.81250000", "158879.30015800", "0"], [1745540400000, "1769.10000000", "1772.44000000", "1769.10000000", "1772.03000000", "211.33320000", 1745540459999, "374281.00699500", 1798, "179.94950000", "318677.44584300", "0"], [1745540460000, "1772.02000000", "1772.30000000", "1770.41000000", "1771.11000000", "269.81780000", 1745540519999, "477989.72765600", 1574, "145.82340000", "258310.23752500", "0"], [1745540520000, "1771.10000000", "1772.66000000", "1771.10000000", "1772.65000000", "144.99470000", 1745540579999, "256902.24715500", 1101, "77.39550000", "137130.61617800", "0"], [1745540580000, "1772.65000000", "1773.60000000", "1772.15000000", "1772.80000000", "236.27090000", 1745540639999, "418879.89763700", 1234, "178.87790000", "317119.07521300", "0"], [1745540640000, "1772.80000000", "1773.30000000", "1772.54000000", "1773.00000000", "175.98880000", 1745540699999, "312025.70455600", 579, "143.81070000", "254968.04628700", "0"], [1745540700000, "1773.00000000", "1773.29000000", "1770.81000000", "1770.81000000", "134.99020000", 1745540759999, "239243.12436000", 1128, "33.58040000", "59525.38457900", "0"], [1745540760000, "1770.81000000", "1772.28000000", "1770.80000000", "1772.28000000", "159.09610000", 1745540819999, "281807.38872600", 858, "137.13010000", "242900.21817400", "0"], [1745540820000, "1772.28000000", "1772.67000000", "1771.12000000", "1772.47000000", "244.98870000", 1745540879999, "434059.61966900", 1236, "46.09490000", "81674.72424300", "0"], [1745540880000, "1772.47000000", "1772.59000000", "1771.87000000", "1772.03000000", "180.02240000", 1745540939999, "319047.83374200", 947, "20.40970000", "36169.57874600", "0"], [1745540940000, "1772.03000000", "1772.08000000", "1771.40000000", "1771.95000000", "78.88370000", 1745540999999, "139763.64077600", 963, "50.99690000", "90350.55007700", "0"], [1745541000000, "1771.94000000", "1772.60000000", "1771.28000000", "1771.81000000", "102.92370000", 1745541059999, "182359.70439300", 1040, "42.81070000", "75850.32141800", "0"], [1745541060000, "1771.81000000", "1772.78000000", "1771.41000000", "1771.41000000", "160.71360000", 1745541119999, "284808.74067200", 1146, "71.41480000", "126556.18677200", "0"], [1745541120000, "1771.41000000", "1771.41000000", "1770.25000000", "1770.33000000", "98.14110000", 1745541179999, "173793.78580700", 1181, "36.88850000", "65323.29568100", "0"], [1745541180000, "1770.33000000", "1771.50000000", "1770.02000000", "1770.83000000", "91.87760000", 1745541239999, "162704.63776600", 767, "69.86210000", "123722.16817000", "0"], [1745541240000, "1770.82000000", "1772.98000000", "1770.80000000", "1772.66000000", "142.47920000", 1745541299999, "252502.27729200", 932, "126.39760000", "224002.13776300", "0"], [1745541300000, "1772.67000000", "1775.00000000", "1772.66000000", "1774.99000000", "344.99580000", 1745541359999, "612114.13518100", 2224, "260.25480000", "461721.77787200", "0"], [1745541360000, "1774.99000000", "1775.31000000", "1774.67000000", "1775.01000000", "127.29970000", 1745541419999, "225955.94049200", 842, "62.02670000", "110096.09551400", "0"], [1745541420000, "1775.01000000", "1775.40000000", "1774.70000000", "1774.70000000", "176.49170000", 1745541479999, "313300.53984800", 774, "32.87380000", "58352.72895000", "0"], [1745541480000, "1774.70000000", "1774.71000000", "1773.80000000", "1773.89000000", "228.38520000", 1745541539999, "405244.69265000", 708, "59.70980000", "105947.75464600", "0"], [1745541540000, "1773.89000000", "1773.92000000", "1773.01000000", "1773.01000000", "120.49420000", 1745541599999, "213711.40707700", 728, "50.80360000", "90113.52032600", "0"], [1745541600000, "1773.00000000", "1774.40000000", "1772.70000000", "1773.73000000", "176.86490000", 1745541659999, "313670.32381300", 904, "72.88680000", "129276.45356700", "0"], [1745541660000, "1773.74000000", "1774.94000000", "1773.40000000", "1774.94000000", "415.64330000", 1745541719999, "737392.52667400", 1104, "360.85040000", "640194.02409400", "0"], [1745541720000, "1774.94000000", "1775.44000000", "1774.22000000", "1775.20000000", "82.93780000", 1745541779999, "147196.36235100", 877, "69.50850000", "123361.29226800", "0"], [1745541780000, "1775.21000000", "1775.21000000", "1774.30000000", "1774.31000000", "139.53260000", 1745541839999, "247656.01476500", 470, "95.47650000", "169461.19093500", "0"], [1745541840000, "1774.31000000", "1774.80000000", "1773.41000000", "1773.42000000", "196.20070000", 1745541899999, "348088.50262200", 931, "66.29160000", "117627.14076400", "0"], [1745541900000, "1773.42000000", "1773.97000000", "1772.19000000", "1772.24000000", "300.28380000", 1745541959999, "532460.07127300", 1159, "35.20700000", "62443.06506500", "0"], [1745541960000, "1772.24000000", "1772.24000000", "1770.00000000", "1771.59000000", "121.38850000", 1745542019999, "214972.18423400", 1359, "54.11850000", "95824.00659300", "0"], [1745542020000, "1771.59000000", "1772.65000000", "1771.59000000", "1772.65000000", "157.22360000", 1745542079999, "278576.72663400", 1363, "110.36990000", "195554.32867900", "0"], [1745542080000, "1772.67000000", "1773.06000000", "1772.10000000", "1772.55000000", "134.11780000", 1745542139999, "237724.53415800", 861, "89.34410000", "158360.38642500", "0"], [1745542140000, "1772.56000000", "1772.80000000", "1772.32000000", "1772.79000000", "64.57970000", 1745542199999, "114473.34424200", 624, "52.58320000", "93207.00970800", "0"], [1745542200000, "1772.80000000", "1773.52000000", "1772.79000000", "1772.89000000", "107.84620000", 1745542259999, "191229.48898900", 484, "63.14400000", "111963.55999400", "0"], [1745542260000, "1772.89000000", "1772.89000000", "1771.20000000", "1772.56000000", "267.68760000", 1745542319999, "474347.67704300", 1136, "117.71630000", "208553.66765200", "0"], [1745542320000, "1772.57000000", "1772.98000000", "1772.34000000", "1772.71000000", "90.11240000", 1745542379999, "159727.74500500", 516, "78.56490000", "139257.77677800", "0"], [1745542380000, "1772.71000000", "1772.71000000", "1772.10000000", "1772.10000000", "112.31710000", 1745542439999, "199056.05404700", 589, "86.32030000", "152978.19820700", "0"], [1745542440000, "1772.10000000", "1772.10000000", "1771.09000000", "1771.09000000", "197.94550000", 1745542499999, "350635.16074000", 723, "5.94360000", "10529.43784900", "0"], [1745542500000, "1771.09000000", "1772.70000000", "1770.91000000", "1772.00000000", "154.40090000", 1745542559999, "273522.95855400", 1045, "93.30860000", "165283.79335400", "0"], [1745542560000, "1772.00000000", "1772.45000000", "1771.92000000", "1772.27000000", "126.51600000", 1745542619999, "224213.42261200", 671, "73.18260000", "129690.49957600", "0"], [1745542620000, "1772.28000000", "1773.40000000", "1772.28000000", "1772.95000000", "381.81860000", 1745542679999, "676849.43083700", 1166, "346.53880000", "614296.96653700", "0"], [1745542680000, "1772.93000000", "1774.21000000", "1772.82000000", "1774.21000000", "93.13410000", 1745542739999, "165176.37362600", 628, "76.75300000", "136125.03427900", "0"], [1745542740000, "1774.20000000", "1774.21000000", "1773.98000000", "1774.15000000", "133.78150000", 1745542799999, "237346.88212100", 321, "40.39880000", "71668.11480500", "0"], [1745542800000, "1774.15000000", "1776.06000000", "1773.60000000", "1773.60000000", "1510.35570000", 1745542859999, "2680609.34192400", 1965, "958.54320000", "1701604.22565400", "0"], [1745542860000, "1773.61000000", "1774.50000000", "1773.03000000", "1774.19000000", "138.67920000", 1745542919999, "245960.38552800", 1142, "47.52840000", "84311.16053900", "0"], [1745542920000, "1774.20000000", "1774.20000000", "1773.42000000", "1773.54000000", "78.36760000", 1745542979999, "139008.47389100", 965, "31.64910000", "56140.80328100", "0"], [1745542980000, "1773.55000000", "1773.67000000", "1772.88000000", "1773.51000000", "152.37910000", 1745543039999, "270232.40967100", 1378, "37.23700000", "66036.35779900", "0"], [1745543040000, "1773.51000000", "1773.64000000", "1772.92000000", "1772.99000000", "76.71740000", 1745543099999, "136056.09741800", 604, "45.11630000", "80014.72506000", "0"], [1745543100000, "1772.99000000", "1772.99000000", "1771.56000000", "1771.91000000", "117.54950000", 1745543159999, "208306.61516700", 910, "19.71660000", "34937.51505300", "0"], [1745543160000, "1771.91000000", "1772.29000000", "1771.12000000", "1772.16000000", "111.93950000", 1745543219999, "198315.98050800", 1175, "82.64450000", "146418.54244700", "0"], [1745543220000, "1772.17000000", "1773.18000000", "1772.17000000", "1773.16000000", "60.94130000", 1745543279999, "108046.04451700", 666, "40.91740000", "72541.54620400", "0"], [1745543280000, "1773.16000000", "1777.03000000", "1773.16000000", "1777.02000000", "839.89470000", 1745543339999, "1491112.06122500", 2450, "542.25320000", "962658.74580000", "0"], [1745543340000, "1777.02000000", "1785.51000000", "1776.78000000", "1783.52000000", "5830.81780000", 1745543399999, "10391819.81051600", 11200, "3853.12690000", "6866108.91135700", "0"], [1745543400000, "1783.52000000", "1788.00000000", "1783.46000000", "1786.60000000", "2161.52130000", 1745543459999, "3860579.36408200", 7984, "1426.83250000", "2548377.56994100", "0"], [1745543460000, "1786.60000000", "1790.50000000", "1786.60000000", "1788.67000000", "2379.68780000", 1745543519999, "4256180.74811800", 6366, "1603.15470000", "2867236.19158500", "0"], [1745543520000, "1788.67000000", "1789.29000000", "1784.21000000", "1785.41000000", "1245.93690000", 1745543579999, "2225310.41947200", 3572, "433.41480000", "773829.63883900", "0"], [1745543580000, "1785.41000000", "1786.20000000", "1783.00000000", "1783.43000000", "631.96420000", 1745543639999, "1128042.46965600", 3372, "327.78020000", "585039.73682400", "0"], [1745543640000, "1783.44000000", "1783.94000000", "1780.84000000", "1781.49000000", "372.44330000", 1745543699999, "663691.67317300", 2238, "145.54030000", "259282.91023100", "0"], [1745543700000, "1781.50000000", "1782.84000000", "1780.31000000", "1782.02000000", "340.46180000", 1745543759999, "606584.57087400", 2669, "210.16490000", "374410.49862800", "0"], [1745543760000, "1782.02000000", "1785.64000000", "1781.34000000", "1784.28000000", "386.69460000", 1745543819999, "689871.41852600", 3322, "268.64280000", "479269.67069900", "0"], [1745543820000, "1784.28000000", "1784.28000000", "1779.57000000", "1779.57000000", "428.27870000", 1745543879999, "763204.09856300", 2112, "134.90510000", "240265.02779000", "0"], [1745543880000, "1779.57000000", "1780.38000000", "1777.85000000", "1778.16000000", "400.42980000", 1745543939999, "712220.66593500", 2007, "203.61370000", "362156.35882700", "0"], [1745543940000, "1778.16000000", "1778.39000000", "1774.70000000", "1775.89000000", "504.58420000", 1745543999999, "896424.51409500", 4038, "318.27610000", "565462.45013900", "0"], [1745544000000, "1775.89000000", "1775.89000000", "1773.74000000", "1774.28000000", "418.29220000", 1745544059999, "742296.78275000", 2735, "264.13670000", "468694.22397600", "0"], [1745544060000, "1774.29000000", "1774.71000000", "1769.77000000", "1771.97000000", "868.28200000", 1745544119999, "1538080.99973000", 3699, "390.26110000", "691241.22471700", "0"], [1745544120000, "1771.98000000", "1773.11000000", "1771.81000000", "1772.21000000", "326.78770000", 1745544179999, "579256.43061100", 2113, "173.57340000", "307651.03182900", "0"], [1745544180000, "1772.21000000", "1772.30000000", "1769.64000000", "1770.38000000", "482.79150000", 1745544239999, "854912.05185800", 2077, "131.33090000", "232552.90214300", "0"], [1745544240000, "1770.38000000", "1771.73000000", "1770.33000000", "1771.26000000", "232.39400000", 1745544299999, "411561.46918100", 1170, "143.26820000", "253739.36070400", "0"], [1745544300000, "1771.26000000", "1771.99000000", "1770.65000000", "1771.59000000", "271.42440000", 1745544359999, "480826.40846700", 1653, "140.79320000", "249403.23890000", "0"], [1745544360000, "1771.60000000", "1772.52000000", "1771.16000000", "1772.30000000", "254.64120000", 1745544419999, "451162.86437800", 1118, "145.25330000", "257334.41924600", "0"], [1745544420000, "1772.30000000", "1772.30000000", "1769.64000000", "1769.96000000", "218.80890000", 1745544479999, "387396.48987200", 1711, "63.29720000", "112059.82869900", "0"], [1745544480000, "1769.99000000", "1770.30000000", "1767.95000000", "1768.60000000", "791.89550000", 1745544539999, "1400545.88714000", 1783, "212.06440000", "375122.41686600", "0"], [1745544540000, "1768.60000000", "1768.80000000", "1767.42000000", "1768.64000000", "412.04210000", 1745544599999, "728515.40604200", 1447, "189.91380000", "335754.61261700", "0"], [1745544600000, "1768.63000000", "1769.27000000", "1766.00000000", "1766.28000000", "344.48170000", 1745544659999, "608969.47524800", 1853, "140.50200000", "248313.71816700", "0"], [1745544660000, "1766.29000000", "1768.83000000", "1766.29000000", "1768.51000000", "248.19990000", 1745544719999, "438783.61238600", 1944, "135.30620000", "239154.68839200", "0"], [1745544720000, "1768.51000000", "1770.96000000", "1768.51000000", "1770.85000000", "594.39640000", 1745544779999, "1051969.05590700", 2117, "366.75050000", "649072.27731500", "0"], [1745544780000, "1770.85000000", "1770.99000000", "1769.49000000", "1769.60000000", "133.69560000", 1745544839999, "236628.50413300", 977, "40.28200000", "71297.01441800", "0"], [1745544840000, "1769.60000000", "1770.66000000", "1769.60000000", "1769.98000000", "49.17260000", 1745544899999, "87044.18916100", 826, "18.00030000", "31861.29089300", "0"], [1745544900000, "1769.99000000", "1771.28000000", "1769.99000000", "1770.02000000", "74.72310000", 1745544959999, "132311.28761900", 1004, "23.35960000", "41357.41256700", "0"], [1745544960000, "1770.02000000", "1771.99000000", "1770.02000000", "1771.94000000", "111.70710000", 1745545019999, "197816.08076700", 1113, "89.45870000", "158399.05445900", "0"], [1745545020000, "1771.95000000", "1772.67000000", "1771.46000000", "1772.60000000", "80.49270000", 1745545079999, "142633.22915300", 1073, "22.80700000", "40410.49477100", "0"], [1745545080000, "1772.61000000", "1773.50000000", "1772.60000000", "1773.01000000", "168.85660000", 1745545139999, "299404.18944800", 1068, "145.19480000", "257446.37409000", "0"], [1745545140000, "1773.00000000", "1773.00000000", "1772.00000000", "1772.71000000", "49.19780000", 1745545199999, "87194.19232600", 1047, "35.73490000", "63331.55271500", "0"], [1745545200000, "1772.70000000", "1772.78000000", "1771.40000000", "1771.73000000", "95.82830000", 1745545259999, "169799.65914000", 748, "14.76160000", "26153.23741000", "0"], [1745545260000, "1771.74000000", "1772.39000000", "1771.74000000", "1771.81000000", "75.18050000", 1745545319999, "133225.77374700", 855, "9.81830000", "17398.72546800", "0"], [1745545320000, "1771.81000000", "1772.11000000", "1771.20000000", "1772.11000000", "77.48770000", 1745545379999, "137267.88146100", 556, "45.35410000", "80343.26093400", "0"], [1745545380000, "1772.15000000", "1772.67000000", "1770.91000000", "1770.91000000", "83.83930000", 1745545439999, "148514.70441900", 985, "13.16630000", "23325.46806700", "0"], [1745545440000, "1770.91000000", "1772.01000000", "1770.60000000", "1771.83000000", "81.95020000", 1745545499999, "145161.53462600", 791, "62.76440000", "111182.39596200", "0"], [1745545500000, "1771.84000000", "1771.90000000", "1770.00000000", "1770.98000000", "122.31290000", 1745545559999, "216613.90703200", 1072, "49.50690000", "87658.68671300", "0"], [1745545560000, "1770.98000000", "1771.39000000", "1770.80000000", "1771.11000000", "180.94190000", 1745545619999, "320472.92945000", 880, "51.68480000", "91540.96833900", "0"], [1745545620000, "1771.10000000", "1773.12000000", "1770.79000000", "1773.04000000", "147.26100000", 1745545679999, "260968.14525400", 1131, "95.62190000", "169446.53276700", "0"], [1745545680000, "1773.04000000", "1773.04000000", "1767.87000000", "1767.89000000", "447.10220000", 1745545739999, "791316.66310400", 1812, "82.68000000", "146451.61223900", "0"], [1745545740000, "1767.89000000", "1768.40000000", "1767.52000000", "1767.76000000", "212.66510000", 1745545799999, "375980.86785200", 938, "106.02360000", "187448.26008400", "0"], [1745545800000, "1767.75000000", "1768.64000000", "1767.19000000", "1768.35000000", "184.62080000", 1745545859999, "326426.49366100", 992, "67.10190000", "118623.73337900", "0"], [1745545860000, "1768.35000000", "1769.60000000", "1768.34000000", "1768.80000000", "155.61000000", 1745545919999, "275252.43176300", 893, "104.86750000", "185493.79724200", "0"], [1745545920000, "1768.81000000", "1768.89000000", "1768.30000000", "1768.30000000", "61.37550000", 1745545979999, "108557.67155600", 605, "32.96810000", "58311.88136900", "0"], [1745545980000, "1768.30000000", "1768.43000000", "1767.97000000", "1768.19000000", "103.95840000", 1745546039999, "183815.33133000", 748, "49.83970000", "88121.43079700", "0"], [1745546040000, "1768.20000000", "1768.64000000", "1767.64000000", "1768.09000000", "333.78170000", 1745546099999, "590157.33408600", 808, "211.48260000", "373908.56078900", "0"], [1745546100000, "1768.09000000", "1768.09000000", "1766.63000000", "1767.10000000", "144.77160000", 1745546159999, "255862.12942100", 910, "87.12410000", "153974.24039100", "0"], [1745546160000, "1767.10000000", "1767.32000000", "1766.35000000", "1766.63000000", "160.01890000", 1745546219999, "282697.05291700", 703, "88.66670000", "156630.19826300", "0"], [1745546220000, "1766.62000000", "1766.70000000", "1765.40000000", "1765.40000000", "158.04170000", 1745546279999, "279094.23387500", 883, "61.59970000", "108778.94878500", "0"], [1745546280000, "1765.41000000", "1765.93000000", "1765.01000000", "1765.19000000", "656.78530000", 1745546339999, "1159548.61380900", 776, "151.80200000", "267959.82880600", "0"], [1745546340000, "1765.18000000", "1765.93000000", "1765.01000000", "1765.93000000", "152.37940000", 1745546399999, "269036.79797100", 672, "66.27310000", "117004.84121000", "0"], [1745546400000, "1765.93000000", "1768.50000000", "1765.93000000", "1767.34000000", "349.34520000", 1745546459999, "617401.83794600", 2341, "147.06960000", "259915.57048700", "0"], [1745546460000, "1767.34000000", "1768.19000000", "1766.42000000", "1767.64000000", "101.03630000", 1745546519999, "178557.61079400", 1634, "48.20640000", "85187.93413000", "0"], [1745546520000, "1767.63000000", "1768.59000000", "1767.25000000", "1768.50000000", "131.75580000", 1745546579999, "232958.24820400", 1109, "36.35760000", "64272.57157700", "0"], [1745546580000, "1768.50000000", "1770.87000000", "1768.49000000", "1769.75000000", "252.62420000", 1745546639999, "447202.25803000", 1459, "203.43450000", "360126.63145100", "0"], [1745546640000, "1769.75000000", "1770.57000000", "1769.58000000", "1769.64000000", "100.71120000", 1745546699999, "178245.71278700", 1000, "46.75890000", "82752.18808000", "0"], [1745546700000, "1769.63000000", "1769.63000000", "1768.17000000", "1768.48000000", "67.04380000", 1745546759999, "118590.37186200", 1480, "34.56220000", "61134.90878500", "0"], [1745546760000, "1768.48000000", "1768.80000000", "1767.21000000", "1767.21000000", "113.20570000", 1745546819999, "200161.53429100", 1195, "33.60440000", "59427.31865900", "0"], [1745546820000, "1767.20000000", "1767.21000000", "1766.30000000", "1766.62000000", "115.82460000", 1745546879999, "204613.62934000", 1039, "38.03450000", "67190.90323600", "0"], [1745546880000, "1766.62000000", "1766.62000000", "1764.29000000", "1764.39000000", "291.93030000", 1745546939999, "515298.09206400", 1340, "76.23860000", "134535.88751300", "0"], [1745546940000, "1764.39000000", "1764.39000000", "1760.00000000", "1760.69000000", "1236.95490000", 1745546999999, "2179258.86715200", 3875, "514.57110000", "906428.68304100", "0"], [1745547000000, "1760.70000000", "1761.90000000", "1760.69000000", "1760.76000000", "279.52240000", 1745547059999, "492380.81922700", 1472, "146.98210000", "258896.16900600", "0"], [1745547060000, "1760.77000000", "1762.20000000", "1760.42000000", "1761.78000000", "158.64570000", 1745547119999, "279435.74662100", 1313, "90.41230000", "159244.08249100", "0"], [1745547120000, "1761.79000000", "1762.99000000", "1761.60000000", "1762.99000000", "171.36960000", 1745547179999, "301960.57335300", 1228, "104.84310000", "184739.89382400", "0"], [1745547180000, "1762.99000000", "1763.49000000", "1762.31000000", "1762.90000000", "107.33410000", 1745547239999, "189226.43424200", 1140, "24.86400000", "43834.97126700", "0"], [1745547240000, "1762.90000000", "1762.90000000", "1759.99000000", "1760.29000000", "516.11410000", 1745547299999, "908639.92487700", 1522, "95.65330000", "168389.70970000", "0"], [1745547300000, "1760.29000000", "1760.90000000", "1759.12000000", "1759.58000000", "373.64780000", 1745547359999, "657540.46157700", 2252, "141.32700000", "248686.66782900", "0"], [1745547360000, "1759.59000000", "1759.59000000", "1755.01000000", "1755.93000000", "1102.43740000", 1745547419999, "1936991.18932300", 5353, "371.81860000", "653099.69375600", "0"], [1745547420000, "1755.93000000", "1758.87000000", "1755.93000000", "1758.28000000", "348.98650000", 1745547479999, "613428.89945100", 2313, "136.46270000", "239891.76634600", "0"], [1745547480000, "1758.28000000", "1759.18000000", "1757.79000000", "1758.20000000", "182.22680000", 1745547539999, "320444.09732200", 1507, "90.07420000", "158399.01385300", "0"], [1745547540000, "1758.20000000", "1760.14000000", "1757.57000000", "1759.46000000", "352.88370000", 1745547599999, "620786.29835200", 1835, "223.94820000", "393977.88159200", "0"], [1745547600000, "1759.45000000", "1760.50000000", "1758.80000000", "1759.17000000", "148.74970000", 1745547659999, "261770.35442200", 1845, "78.35120000", "137877.33054000", "0"], [1745547660000, "1759.18000000", "1759.88000000", "1758.46000000", "1759.88000000", "152.24640000", 1745547719999, "267785.64625300", 1363, "66.57030000", "117092.62805400", "0"], [1745547720000, "1759.88000000", "1760.73000000", "1758.71000000", "1758.72000000", "167.82710000", 1745547779999, "295315.74959000", 1546, "43.25830000", "76127.99071200", "0"], [1745547780000, "1758.72000000", "1759.40000000", "1758.08000000", "1758.57000000", "108.61990000", 1745547839999, "191037.72469000", 1238, "42.48050000", "74723.87430300", "0"], [1745547840000, "1758.57000000", "1759.09000000", "1756.00000000", "1756.01000000", "285.51170000", 1745547899999, "501857.08506300", 1848, "69.80860000", "122728.45423200", "0"], [1745547900000, "1756.00000000", "1756.34000000", "1752.56000000", "1755.91000000", "1007.17270000", 1745547959999, "1766659.68827100", 4736, "432.84600000", "759109.21566400", "0"], [1745547960000, "1755.91000000", "1756.89000000", "1754.33000000", "1755.80000000", "478.37100000", 1745548019999, "839908.15078600", 2881, "85.40940000", "149959.17297700", "0"], [1745548020000, "1755.80000000", "1758.07000000", "1755.80000000", "1757.68000000", "289.10740000", 1745548079999, "507977.07588900", 1914, "143.51080000", "252190.44158600", "0"], [1745548080000, "1757.68000000", "1758.00000000", "1757.10000000", "1757.38000000", "174.24780000", 1745548139999, "306281.73117900", 813, "121.62830000", "213788.70754000", "0"], [1745548140000, "1757.38000000", "1757.79000000", "1756.49000000", "1756.53000000", "139.89200000", 1745548199999, "245804.48542200", 1044, "28.07410000", "49328.11790600", "0"], [1745548200000, "1756.53000000", "1756.98000000", "1752.24000000", "1752.99000000", "936.97680000", 1745548259999, "1643206.10599200", 3159, "107.10180000", "187898.18731200", "0"], [1745548260000, "1753.00000000", "1754.90000000", "1751.22000000", "1754.90000000", "768.92550000", 1745548319999, "1347310.16641400", 3558, "355.38900000", "622652.20775300", "0"], [1745548320000, "1754.89000000", "1755.71000000", "1754.20000000", "1755.70000000", "166.32470000", 1745548379999, "291889.03048800", 1943, "106.20360000", "186374.22838500", "0"], [1745548380000, "1755.70000000", "1755.71000000", "1754.55000000", "1755.30000000", "278.24910000", 1745548439999, "488410.46340900", 1723, "90.82030000", "159406.13419200", "0"], [1745548440000, "1755.30000000", "1755.30000000", "1753.01000000", "1753.02000000", "242.32010000", 1745548499999, "425112.28746200", 1746, "51.15060000", "89744.69547900", "0"], [1745548500000, "1753.02000000", "1754.54000000", "1753.00000000", "1753.82000000", "265.38400000", 1745548559999, "465451.10189200", 1762, "157.88600000", "276890.75251500", "0"], [1745548560000, "1753.82000000", "1755.71000000", "1752.70000000", "1755.71000000", "238.13930000", 1745548619999, "417703.72711900", 2012, "162.25170000", "284611.76466100", "0"], [1745548620000, "1755.70000000", "1755.71000000", "1754.70000000", "1755.49000000", "53.38860000", 1745548679999, "93708.58572700", 703, "26.28230000", "46129.01998300", "0"], [1745548680000, "1755.49000000", "1756.30000000", "1754.90000000", "1754.91000000", "192.73420000", 1745548739999, "338363.36810600", 1251, "52.51360000", "92191.25946600", "0"], [1745548740000, "1754.90000000", "1755.48000000", "1753.79000000", "1753.79000000", "378.89460000", 1745548799999, "664887.66555100", 1498, "139.65280000", "245039.17703700", "0"], [1745548800000, "1753.79000000", "1754.98000000", "1753.79000000", "1754.70000000", "312.84830000", 1745548859999, "548843.13809500", 1091, "246.93470000", "433196.66394000", "0"], [1745548860000, "1754.71000000", "1755.10000000", "1753.90000000", "1753.90000000", "272.97060000", 1745548919999, "478964.04172700", 1281, "66.71640000", "117071.05137200", "0"], [1745548920000, "1753.91000000", "1753.92000000", "1751.80000000", "1751.80000000", "680.71690000", 1745548979999, "1193285.36986500", 1772, "156.33060000", "274040.17677600", "0"], [1745548980000, "1751.80000000", "1752.89000000", "1750.25000000", "1752.64000000", "641.44820000", 1745549039999, "1123555.89347700", 2699, "274.10550000", "480091.80598500", "0"], [1745549040000, "1752.64000000", "1752.82000000", "1751.53000000", "1751.53000000", "239.79260000", 1745549099999, "420280.16376400", 1200, "160.40130000", "281140.58809900", "0"], [1745549100000, "1751.53000000", "1753.00000000", "1750.80000000", "1752.80000000", "1185.61850000", 1745549159999, "2078120.92648300", 2158, "1100.67290000", "1929266.70552600", "0"], [1745549160000, "1752.81000000", "1755.03000000", "1752.43000000", "1754.19000000", "2281.96430000", 1745549219999, "4000646.68683600", 1926, "2206.40910000", "3868161.47715800", "0"], [1745549220000, "1754.19000000", "1754.92000000", "1753.22000000", "1753.53000000", "434.02860000", 1745549279999, "761355.44622200", 1783, "211.60140000", "371206.14211700", "0"], [1745549280000, "1753.54000000", "1753.88000000", "1752.30000000", "1753.41000000", "482.35710000", 1745549339999, "845638.75948500", 1978, "296.96180000", "520617.01357300", "0"], [1745549340000, "1753.40000000", "1753.70000000", "1751.90000000", "1752.79000000", "172.77410000", 1745549399999, "302835.44381100", 1663, "96.35220000", "168887.11448500", "0"], [1745549400000, "1752.79000000", "1752.80000000", "1750.26000000", "1751.81000000", "325.33240000", 1745549459999, "569766.19483200", 2198, "163.53220000", "286373.31799800", "0"], [1745549460000, "1751.80000000", "1752.10000000", "1749.21000000", "1750.70000000", "685.94310000", 1745549519999, "1200390.63550700", 3702, "246.52860000", "431387.77407200", "0"], [1745549520000, "1750.74000000", "1751.40000000", "1750.40000000", "1750.99000000", "93.47060000", 1745549579999, "163657.37115700", 1375, "50.33680000", "88132.74114600", "0"], [1745549580000, "1750.99000000", "1752.45000000", "1740.00000000", "1743.32000000", "9219.59260000", 1745549639999, "16074750.80834300", 11766, "2246.04910000", "3916219.15397300", "0"], [1745549640000, "1743.33000000", "1746.39000000", "1743.33000000", "1745.99000000", "1422.22830000", 1745549699999, "2480811.25948000", 3970, "345.06830000", "601964.51422300", "0"], [1745549700000, "1745.99000000", "1746.54000000", "1742.13000000", "1743.37000000", "738.00460000", 1745549759999, "1287316.07631900", 3633, "310.14600000", "540985.42207900", "0"], [1745549760000, "1743.35000000", "1744.27000000", "1738.60000000", "1740.09000000", "1422.99740000", 1745549819999, "2477198.84034000", 3758, "649.41200000", "1130443.26376300", "0"], [1745549820000, "1740.09000000", "1741.59000000", "1739.00000000", "1741.04000000", "644.41440000", 1745549879999, "1121543.09159400", 4019, "261.03010000", "454298.74266900", "0"], [1745549880000, "1741.01000000", "1744.30000000", "1741.00000000", "1744.10000000", "473.39030000", 1745549939999, "825201.73963300", 2123, "291.22130000", "507635.43789100", "0"], [1745549940000, "1744.11000000", "1744.79000000", "1743.70000000", "1744.61000000", "201.39200000", 1745549999999, "351281.06692800", 1022, "86.23850000", "150421.52825900", "0"], [1745550000000, "1744.61000000", "1744.62000000", "1741.21000000", "1743.49000000", "326.38100000", 1745550059999, "568791.30927200", 2809, "86.80150000", "151277.53906300", "0"], [1745550060000, "1743.49000000", "1743.50000000", "1740.15000000", "1740.92000000", "286.01100000", 1745550119999, "497975.18467500", 2374, "92.74060000", "161445.53619200", "0"], [1745550120000, "1740.93000000", "1745.28000000", "1740.64000000", "1745.28000000", "269.77480000", 1745550179999, "470140.56733500", 1659, "167.45000000", "291837.38889100", "0"], [1745550180000, "1745.30000000", "1746.74000000", "1744.50000000", "1746.74000000", "219.60590000", 1745550239999, "383381.12967300", 1401, "155.07180000", "270739.31391300", "0"], [1745550240000, "1746.75000000", "1747.51000000", "1746.20000000", "1746.31000000", "235.65800000", 1745550299999, "411672.84203400", 1473, "103.36170000", "180552.70130000", "0"], [1745550300000, "1746.31000000", "1747.96000000", "1746.31000000", "1747.61000000", "158.30310000", 1745550359999, "276631.35145800", 1180, "80.18520000", "140105.59225900", "0"], [1745550360000, "1747.61000000", "1748.89000000", "1747.60000000", "1748.52000000", "574.26430000", 1745550419999, "1004091.15637900", 1928, "359.46380000", "628506.29294000", "0"], [1745550420000, "1748.52000000", "1748.53000000", "1747.51000000", "1748.24000000", "326.62300000", 1745550479999, "571003.43580400", 1230, "118.91230000", "207874.73780600", "0"], [1745550480000, "1748.23000000", "1749.00000000", "1747.51000000", "1748.41000000", "129.71100000", 1745550539999, "226773.14477800", 1134, "53.27850000", "93135.88093300", "0"], [1745550540000, "1748.41000000", "1748.41000000", "1746.67000000", "1747.77000000", "162.85910000", 1745550599999, "284568.54423700", 1380, "50.56440000", "88341.29136200", "0"], [1745550600000, "1747.78000000", "1749.30000000", "1747.25000000", "1748.81000000", "853.00700000", 1745550659999, "1491510.83763100", 1481, "583.05430000", "1019603.11343000", "0"], [1745550660000, "1748.80000000", "1749.30000000", "1748.15000000", "1748.91000000", "192.51130000", 1745550719999, "336638.63582900", 1045, "51.81080000", "90590.74174000", "0"], [1745550720000, "1748.91000000", "1749.25000000", "1747.80000000", "1748.17000000", "143.24090000", 1745550779999, "250445.57579000", 1156, "60.50220000", "105778.97931500", "0"], [1745550780000, "1748.17000000", "1748.50000000", "1747.51000000", "1748.20000000", "156.59020000", 1745550839999, "273701.27020600", 857, "78.29980000", "136851.90269700", "0"], [1745550840000, "1748.20000000", "1748.80000000", "1747.50000000", "1747.71000000", "173.99780000", 1745550899999, "304137.40858400", 1091, "62.27570000", "108860.40275000", "0"], [1745550900000, "1747.71000000", "1749.30000000", "1747.60000000", "1749.25000000", "229.44460000", 1745550959999, "401183.08588000", 961, "101.86450000", "178071.69844800", "0"], [1745550960000, "1749.25000000", "1750.99000000", "1748.93000000", "1750.80000000", "440.50510000", 1745551019999, "771047.57081400", 1627, "261.35130000", "457451.60129300", "0"], [1745551020000, "1750.80000000", "1750.80000000", "1749.73000000", "1749.78000000", "277.06390000", 1745551079999, "484925.49060200", 920, "66.51110000", "116412.54311400", "0"], [1745551080000, "1749.78000000", "1749.90000000", "1748.89000000", "1749.35000000", "228.05810000", 1745551139999, "398993.31281100", 964, "107.68530000", "188393.97309100", "0"], [1745551140000, "1749.35000000", "1749.53000000", "1748.75000000", "1749.49000000", "126.03700000", 1745551199999, "220469.87661700", 955, "66.63220000", "116553.57407000", "0"], [1745551200000, "1749.50000000", "1750.50000000", "1746.52000000", "1746.56000000", "264.45920000", 1745551259999, "462304.07238600", 1758, "93.42550000", "163286.13576400", "0"], [1745551260000, "1746.56000000", "1748.50000000", "1745.24000000", "1748.50000000", "1392.06700000", 1745551319999, "2431305.80761400", 3985, "776.75800000", "1356539.94573500", "0"], [1745551320000, "1748.51000000", "1749.49000000", "1747.60000000", "1748.60000000", "196.45650000", 1745551379999, "343500.56786700", 2098, "56.56580000", "98895.44438300", "0"], [1745551380000, "1748.60000000", "1750.40000000", "1748.04000000", "1750.20000000", "603.39390000", 1745551439999, "1055561.53928800", 1681, "475.16420000", "831219.21902600", "0"], [1745551440000, "1750.21000000", "1751.40000000", "1749.90000000", "1751.11000000", "185.95540000", 1745551499999, "325498.08312100", 1085, "101.38220000", "177453.16085300", "0"], [1745551500000, "1751.11000000", "1751.68000000", "1750.24000000", "1751.39000000", "174.32710000", 1745551559999, "305247.27086800", 1061, "81.65600000", "142983.47044900", "0"], [1745551560000, "1751.40000000", "1751.54000000", "1750.95000000", "1751.01000000", "75.88720000", 1745551619999, "132895.22472400", 672, "28.47510000", "49862.73280500", "0"], [1745551620000, "1751.00000000", "1751.54000000", "1750.81000000", "1750.94000000", "135.69730000", 1745551679999, "237635.41446200", 889, "30.78110000", "53898.42117800", "0"], [1745551680000, "1750.95000000", "1751.04000000", "1749.73000000", "1749.73000000", "140.60740000", 1745551739999, "246135.74996100", 936, "26.59130000", "46552.11525600", "0"], [1745551740000, "1749.73000000", "1749.73000000", "1748.70000000", "1748.82000000", "92.74320000", 1745551799999, "162213.41165700", 726, "42.13230000", "73686.89729700", "0"], [1745551800000, "1748.82000000", "1749.69000000", "1748.82000000", "1749.68000000", "137.71010000", 1745551859999, "240895.74320500", 851, "71.15850000", "124469.18356400", "0"], [1745551860000, "1749.68000000", "1751.82000000", "1749.41000000", "1751.82000000", "194.55310000", 1745551919999, "340554.22687600", 1417, "125.37460000", "219494.42607300", "0"], [1745551920000, "1751.83000000", "1752.10000000", "1750.72000000", "1750.84000000", "186.74700000", 1745551979999, "327085.58945900", 1168, "50.91910000", "89174.64244200", "0"], [1745551980000, "1750.85000000", "1751.30000000", "1750.29000000", "1751.04000000", "117.06800000", 1745552039999, "204961.21695900", 941, "57.51980000", "100696.81522000", "0"], [1745552040000, "1751.05000000", "1753.68000000", "1751.05000000", "1753.05000000", "558.83550000", 1745552099999, "979615.77771900", 1603, "300.05030000", "525931.12677700", "0"], [1745552100000, "1753.05000000", "1753.20000000", "1752.21000000", "1753.02000000", "229.97520000", 1745552159999, "403076.63227700", 916, "184.82090000", "323931.61545000", "0"], [1745552160000, "1753.01000000", "1753.19000000", "1751.84000000", "1751.90000000", "263.64770000", 1745552219999, "462003.27529200", 1023, "63.55740000", "111382.28690100", "0"], [1745552220000, "1751.90000000", "1753.29000000", "1751.90000000", "1753.29000000", "121.33290000", 1745552279999, "212648.94583800", 550, "55.10960000", "96572.87686600", "0"], [1745552280000, "1753.30000000", "1756.71000000", "1753.30000000", "1755.90000000", "703.44600000", 1745552339999, "1234894.75715900", 1845, "535.11870000", "939281.07915700", "0"], [1745552340000, "1755.90000000", "1759.05000000", "1754.86000000", "1758.89000000", "940.35390000", 1745552399999, "1651969.83900800", 2020, "735.91660000", "1292824.87213200", "0"], [1745552400000, "1758.89000000", "1759.84000000", "1757.04000000", "1757.69000000", "564.24850000", 1745552459999, "992119.53195600", 2542, "390.05380000", "685785.62255700", "0"], [1745552460000, "1757.69000000", "1758.79000000", "1756.21000000", "1758.79000000", "294.51920000", 1745552519999, "517581.34810200", 1069, "211.24500000", "371224.88593300", "0"], [1745552520000, "1758.80000000", "1761.17000000", "1758.80000000", "1760.47000000", "738.31180000", 1745552579999, "1299510.59219300", 2791, "493.64360000", "868818.36474400", "0"], [1745552580000, "1760.49000000", "1760.60000000", "1759.48000000", "1759.52000000", "277.88680000", 1745552639999, "489066.81966900", 1170, "189.28190000", "333126.71580400", "0"], [1745552640000, "1759.53000000", "1761.39000000", "1758.04000000", "1758.24000000", "390.21640000", 1745552699999, "686492.92895600", 1761, "124.24720000", "218620.72597800", "0"], [1745552700000, "1758.25000000", "1758.58000000", "1757.98000000", "1758.41000000", "153.28410000", 1745552759999, "269523.37412000", 1009, "83.84520000", "147417.67128000", "0"], [1745552760000, "1758.40000000", "1758.85000000", "1758.23000000", "1758.32000000", "67.43100000", 1745552819999, "118572.85959400", 883, "40.50800000", "71229.88113400", "0"], [1745552820000, "1758.31000000", "1759.49000000", "1757.40000000", "1759.49000000", "202.66600000", 1745552879999, "356310.81845600", 1385, "92.15640000", "162035.44022500", "0"], [1745552880000, "1759.49000000", "1762.14000000", "1759.49000000", "1760.61000000", "386.45600000", 1745552939999, "680527.18764800", 1875, "234.65980000", "413215.85696900", "0"], [1745552940000, "1760.61000000", "1761.20000000", "1760.59000000", "1760.60000000", "169.95170000", 1745552999999, "299236.52494800", 830, "109.87040000", "193452.68734500", "0"], [1745553000000, "1760.59000000", "1760.96000000", "1760.32000000", "1760.96000000", "57.16150000", 1745553059999, "100643.38478000", 705, "24.01030000", "42272.37125300", "0"], [1745553060000, "1760.95000000", "1761.00000000", "1760.70000000", "1760.80000000", "87.98920000", 1745553119999, "154942.91290200", 441, "27.26490000", "48009.91875100", "0"], [1745553120000, "1760.81000000", "1761.28000000", "1760.80000000", "1760.80000000", "86.93310000", 1745553179999, "153094.23646600", 711, "26.23620000", "46200.40752200", "0"], [1745553180000, "1760.80000000", "1760.81000000", "1759.31000000", "1759.59000000", "266.75980000", 1745553239999, "469513.02361400", 1155, "111.89600000", "196909.08809600", "0"], [1745553240000, "1759.60000000", "1760.34000000", "1759.59000000", "1760.34000000", "40.60490000", 1745553299999, "71468.30785100", 470, "24.51070000", "43141.95132600", "0"], [1745553300000, "1760.35000000", "1760.66000000", "1759.31000000", "1759.61000000", "232.93470000", 1745553359999, "409872.58256700", 1244, "150.80760000", "265337.72961500", "0"], [1745553360000, "1759.60000000", "1759.85000000", "1758.60000000", "1758.61000000", "99.98200000", 1745553419999, "175899.85311200", 754, "19.49160000", "34295.01405800", "0"], [1745553420000, "1758.61000000", "1758.77000000", "1757.83000000", "1757.83000000", "68.00660000", 1745553479999, "119582.83337300", 640, "15.84780000", "27868.58100300", "0"], [1745553480000, "1757.83000000", "1758.30000000", "1757.40000000", "1758.29000000", "224.11010000", 1745553539999, "393924.63074500", 727, "155.86130000", "273950.06803000", "0"], [1745553540000, "1758.29000000", "1760.90000000", "1758.29000000", "1760.89000000", "590.62740000", 1745553599999, "1039387.34701200", 1260, "487.05290000", "857052.67365000", "0"], [1745553600000, "1760.89000000", "1760.89000000", "1758.84000000", "1758.84000000", "163.72130000", 1745553659999, "288145.27216800", 1475, "30.01760000", "52831.40947700", "0"], [1745553660000, "1758.85000000", "1760.40000000", "1758.14000000", "1760.10000000", "250.31590000", 1745553719999, "440408.60271300", 1337, "134.66070000", "236909.28576200", "0"], [1745553720000, "1760.10000000", "1760.10000000", "1758.81000000", "1758.99000000", "53.54250000", 1745553779999, "94191.05727700", 582, "26.20840000", "46099.03232300", "0"], [1745553780000, "1759.00000000", "1760.00000000", "1758.64000000", "1760.00000000", "138.01300000", 1745553839999, "242778.40510500", 912, "88.46510000", "155617.72868600", "0"], [1745553840000, "1759.99000000", "1761.10000000", "1759.99000000", "1761.09000000", "214.29540000", 1745553899999, "377298.43215200", 756, "136.62810000", "240535.70148000", "0"], [1745553900000, "1761.10000000", "1761.50000000", "1760.42000000", "1761.19000000", "174.94540000", 1745553959999, "308109.37413900", 974, "44.88150000", "79037.05418200", "0"], [1745553960000, "1761.19000000", "1764.09000000", "1761.19000000", "1763.30000000", "524.83430000", 1745554019999, "925109.66170100", 1779, "362.62820000", "639212.89691000", "0"], [1745554020000, "1763.30000000", "1763.79000000", "1761.59000000", "1762.20000000", "315.04640000", 1745554079999, "555409.41151500", 1470, "90.86340000", "160144.29282700", "0"], [1745554080000, "1762.21000000", "1763.20000000", "1761.60000000", "1763.19000000", "67.73120000", 1745554139999, "119361.58262200", 970, "24.65780000", "43455.71486800", "0"], [1745554140000, "1763.20000000", "1763.20000000", "1762.51000000", "1762.81000000", "90.82630000", 1745554199999, "160130.26881800", 806, "27.51760000", "48510.78571400", "0"], [1745554200000, "1762.81000000", "1763.56000000", "1762.81000000", "1763.01000000", "72.02660000", 1745554259999, "127001.91704600", 842, "26.45820000", "46649.54805000", "0"], [1745554260000, "1763.01000000", "1763.01000000", "1761.97000000", "1762.61000000", "83.02050000", 1745554319999, "146321.53046000", 795, "49.10000000", "86531.12624600", "0"], [1745554320000, "1762.61000000", "1767.76000000", "1762.60000000", "1767.75000000", "728.20510000", 1745554379999, "1285919.82910100", 2482, "509.28750000", "899357.58413900", "0"], [1745554380000, "1767.75000000", "1768.62000000", "1766.60000000", "1766.60000000", "498.91940000", 1745554439999, "881944.90795200", 2211, "228.12030000", "403315.53945300", "0"], [1745554440000, "1766.61000000", "1767.16000000", "1766.35000000", "1766.35000000", "138.56260000", 1745554499999, "244793.87017400", 903, "67.62210000", "119468.25498100", "0"], [1745554500000, "1766.34000000", "1767.50000000", "1765.77000000", "1765.89000000", "97.02220000", 1745554559999, "171417.48004100", 961, "23.50940000", "41535.59741900", "0"], [1745554560000, "1765.90000000", "1767.06000000", "1765.51000000", "1765.99000000", "302.20440000", 1745554619999, "533669.63416000", 1100, "221.53640000", "391214.22213300", "0"], [1745554620000, "1765.99000000", "1766.39000000", "1765.19000000", "1765.84000000", "102.42390000", 1745554679999, "180849.29857800", 901, "55.77420000", "98465.85185400", "0"], [1745554680000, "1765.84000000", "1766.18000000", "1765.00000000", "1765.77000000", "105.84250000", 1745554739999, "186878.32982400", 758, "71.27300000", "125842.02149300", "0"], [1745554740000, "1765.76000000", "1766.57000000", "1765.44000000", "1765.90000000", "436.49740000", 1745554799999, "770952.78816200", 1109, "329.16110000", "581375.12416100", "0"], [1745554800000, "1765.90000000", "1766.75000000", "1765.61000000", "1766.40000000", "141.67660000", 1745554859999, "250228.84763200", 1094, "54.83750000", "96830.62143100", "0"], [1745554860000, "1766.39000000", "1766.99000000", "1766.11000000", "1766.31000000", "159.12660000", 1745554919999, "281097.87171700", 1139, "60.42300000", "106735.17057500", "0"], [1745554920000, "1766.32000000", "1768.59000000", "1766.31000000", "1768.40000000", "164.45790000", 1745554979999, "290721.21910400", 976, "116.51470000", "205950.21343100", "0"], [1745554980000, "1768.41000000", "1768.76000000", "1767.77000000", "1768.01000000", "213.89500000", 1745555039999, "378215.84466000", 1151, "74.43500000", "131623.78694600", "0"], [1745555040000, "1768.01000000", "1768.38000000", "1767.06000000", "1767.06000000", "67.26330000", 1745555099999, "118911.53463200", 982, "21.19450000", "37471.34143800", "0"], [1745555100000, "1767.05000000", "1767.05000000", "1765.40000000", "1765.63000000", "288.36130000", 1745555159999, "509313.78768700", 1359, "31.19150000", "55076.54965200", "0"], [1745555160000, "1765.63000000", "1765.79000000", "1764.74000000", "1765.27000000", "274.20660000", 1745555219999, "484072.15053200", 1104, "214.43670000", "378553.94499500", "0"], [1745555220000, "1765.27000000", "1765.28000000", "1763.82000000", "1764.26000000", "122.59310000", 1745555279999, "216290.75528100", 985, "27.27150000", "48111.94724600", "0"], [1745555280000, "1764.25000000", "1764.26000000", "1763.29000000", "1763.44000000", "147.37770000", 1745555339999, "259955.19751400", 1143, "19.10150000", "33689.68160100", "0"], [1745555340000, "1763.45000000", "1763.61000000", "1762.76000000", "1762.99000000", "102.57450000", 1745555399999, "180875.81432900", 548, "49.68940000", "87622.46371600", "0"], [1745555400000, "1762.99000000", "1763.89000000", "1762.10000000", "1762.11000000", "195.40890000", 1745555459999, "344536.62743000", 1410, "96.94820000", "170936.06547400", "0"], [1745555460000, "1762.10000000", "1762.10000000", "1760.00000000", "1760.29000000", "429.78860000", 1745555519999, "756790.86514800", 2108, "224.30470000", "394941.84131500", "0"], [1745555520000, "1760.28000000", "1761.40000000", "1759.68000000", "1761.39000000", "140.65230000", 1745555579999, "247568.12586600", 1302, "81.26970000", "143039.43773200", "0"], [1745555580000, "1761.40000000", "1762.70000000", "1761.40000000", "1762.19000000", "233.36220000", 1745555639999, "411242.79573800", 1482, "127.52870000", "224725.91210900", "0"], [1745555640000, "1762.18000000", "1762.38000000", "1761.72000000", "1762.35000000", "84.00960000", 1745555699999, "148031.13438600", 608, "12.25430000", "21592.81765600", "0"], [1745555700000, "1762.36000000", "1762.61000000", "1761.73000000", "1761.99000000", "89.86740000", 1745555759999, "158373.60378700", 568, "32.54720000", "57357.94589800", "0"], [1745555760000, "1761.99000000", "1762.00000000", "1761.19000000", "1761.85000000", "131.58000000", 1745555819999, "231818.02869600", 729, "42.75700000", "75326.39396900", "0"], [1745555820000, "1761.85000000", "1763.89000000", "1761.80000000", "1763.89000000", "113.43580000", 1745555879999, "199985.45059100", 823, "30.54840000", "53856.77843400", "0"], [1745555880000, "1763.90000000", "1765.00000000", "1763.39000000", "1764.50000000", "243.61550000", 1745555939999, "429782.99707400", 1475, "143.94810000", "253952.13126300", "0"], [1745555940000, "1764.50000000", "1765.75000000", "1764.50000000", "1765.20000000", "268.01760000", 1745555999999, "473100.49923500", 1343, "172.56440000", "304603.67050600", "0"], [1745556000000, "1765.21000000", "1766.96000000", "1765.21000000", "1766.81000000", "265.29400000", 1745556059999, "468494.36118500", 1525, "235.20750000", "415345.03108900", "0"], [1745556060000, "1766.80000000", "1768.60000000", "1766.80000000", "1767.97000000", "173.18330000", 1745556119999, "306157.83400300", 1295, "96.85400000", "171217.21263300", "0"], [1745556120000, "1767.98000000", "1769.51000000", "1767.51000000", "1768.00000000", "411.46680000", 1745556179999, "727777.75934500", 2118, "251.73070000", "445218.68387800", "0"], [1745556180000, "1768.01000000", "1771.80000000", "1768.00000000", "1770.96000000", "545.24900000", 1745556239999, "965183.62660800", 2088, "366.10880000", "647996.22457200", "0"], [1745556240000, "1770.96000000", "1771.00000000", "1770.32000000", "1770.39000000", "190.31920000", 1745556299999, "336966.04561300", 1116, "57.89470000", "102505.92293500", "0"], [1745556300000, "1770.40000000", "1770.66000000", "1768.50000000", "1768.61000000", "148.80600000", 1745556359999, "263354.52621100", 983, "26.26620000", "46475.79184500", "0"], [1745556360000, "1768.61000000", "1769.15000000", "1766.90000000", "1766.90000000", "286.10820000", 1745556419999, "505907.57788700", 1255, "156.06580000", "276005.90717800", "0"], [1745556420000, "1766.91000000", "1768.36000000", "1766.90000000", "1767.90000000", "135.10250000", 1745556479999, "238798.22496200", 855, "74.00810000", "130803.17599000", "0"], [1745556480000, "1767.90000000", "1767.90000000", "1767.00000000", "1767.39000000", "104.39820000", 1745556539999, "184489.46799500", 705, "15.32940000", "27089.62318600", "0"], [1745556540000, "1767.39000000", "1767.96000000", "1766.20000000", "1766.21000000", "133.90530000", 1745556599999, "236625.70371300", 1335, "46.62600000", "82407.78413500", "0"], [1745556600000, "1766.21000000", "1767.37000000", "1766.21000000", "1767.37000000", "75.99860000", 1745556659999, "134274.12087300", 605, "48.00740000", "84815.49056600", "0"], [1745556660000, "1767.36000000", "1767.37000000", "1765.00000000", "1765.62000000", "330.78750000", 1745556719999, "584171.04326800", 1521, "43.66220000", "77080.25967000", "0"], [1745556720000, "1765.63000000", "1766.53000000", "1765.41000000", "1766.30000000", "54.99890000", 1745556779999, "97129.97747000", 730, "22.42660000", "39606.02808100", "0"], [1745556780000, "1766.31000000", "1767.00000000", "1766.20000000", "1766.71000000", "81.35360000", 1745556839999, "143724.49751900", 728, "34.60720000", "61136.98621900", "0"], [1745556840000, "1766.71000000", "1766.71000000", "1766.02000000", "1766.10000000", "63.90450000", 1745556899999, "112860.20663600", 620, "47.01750000", "83034.76180100", "0"], [1745556900000, "1766.10000000", "1766.25000000", "1765.80000000", "1765.80000000", "37.57500000", 1745556959999, "66360.80514800", 397, "8.07810000", "14266.88655600", "0"], [1745556960000, "1765.80000000", "1765.80000000", "1764.32000000", "1764.61000000", "55.52380000", 1745557019999, "97987.99887200", 872, "24.01440000", "42375.39935700", "0"], [1745557020000, "1764.62000000", "1765.57000000", "1764.55000000", "1765.57000000", "112.60270000", 1745557079999, "198709.25102700", 586, "67.25240000", "118678.87766700", "0"], [1745557080000, "1765.57000000", "1765.70000000", "1765.53000000", "1765.70000000", "45.51740000", 1745557139999, "80366.12039600", 253, "12.97210000", "22903.42307800", "0"], [1745557140000, "1765.69000000", "1766.10000000", "1765.64000000", "1766.00000000", "63.84280000", 1745557199999, "112738.26560600", 472, "31.08590000", "54890.63285000", "0"], [1745557200000, "1766.00000000", "1766.87000000", "1764.73000000", "1765.20000000", "258.18560000", 1745557259999, "455936.09674200", 1621, "42.33380000", "74756.50206100", "0"], [1745557260000, "1765.20000000", "1765.36000000", "1764.62000000", "1765.36000000", "104.25220000", 1745557319999, "184003.79093400", 836, "75.41740000", "133109.01722000", "0"], [1745557320000, "1765.35000000", "1765.99000000", "1764.58000000", "1765.99000000", "175.10140000", 1745557379999, "309100.88376200", 940, "92.13140000", "162639.52973400", "0"], [1745557380000, "1766.00000000", "1768.76000000", "1765.99000000", "1768.33000000", "166.30720000", 1745557439999, "293981.34076700", 1349, "136.12450000", "240639.00152200", "0"], [1745557440000, "1768.33000000", "1769.40000000", "1767.64000000", "1767.64000000", "190.56220000", 1745557499999, "337016.98963000", 1091, "57.44310000", "101607.31511900", "0"], [1745557500000, "1767.64000000", "1767.78000000", "1767.21000000", "1767.67000000", "95.21970000", 1745557559999, "168302.93155100", 824, "34.95920000", "61789.25768300", "0"], [1745557560000, "1767.66000000", "1768.02000000", "1766.40000000", "1766.78000000", "113.16380000", 1745557619999, "200013.56872800", 672, "65.85490000", "116397.46254500", "0"], [1745557620000, "1766.77000000", "1767.19000000", "1766.51000000", "1766.95000000", "146.91610000", 1745557679999, "259560.28766200", 651, "86.94040000", "153590.82201600", "0"], [1745557680000, "1766.94000000", "1768.50000000", "1766.94000000", "1768.41000000", "65.40770000", 1745557739999, "115633.03977200", 897, "30.81480000", "54466.97570700", "0"], [1745557740000, "1768.42000000", "1768.48000000", "1767.51000000", "1768.48000000", "95.23440000", 1745557799999, "168373.41910600", 695, "53.06260000", "93807.04187000", "0"], [1745557800000, "1768.48000000", "1768.48000000", "1767.14000000", "1767.19000000", "210.36640000", 1745557859999, "371837.24926500", 958, "25.23090000", "44593.74167100", "0"], [1745557860000, "1767.20000000", "1768.31000000", "1767.20000000", "1767.92000000", "122.78490000", 1745557919999, "217056.44662900", 806, "100.54510000", "177736.68417800", "0"], [1745557920000, "1767.93000000", "1770.58000000", "1767.93000000", "1770.39000000", "253.48970000", 1745557979999, "448574.12968300", 1720, "181.77990000", "321639.67684900", "0"], [1745557980000, "1770.39000000", "1770.99000000", "1770.01000000", "1770.01000000", "198.77990000", 1745558039999, "351957.70339800", 846, "109.37530000", "193649.18242200", "0"], [1745558040000, "1770.01000000", "1770.30000000", "1769.41000000", "1769.41000000", "291.79530000", 1745558099999, "516471.23439700", 744, "167.86360000", "297127.62616200", "0"], [1745558100000, "1769.41000000", "1770.57000000", "1769.30000000", "1770.11000000", "186.61540000", 1745558159999, "330301.24316200", 1126, "121.11690000", "214367.74281600", "0"], [1745558160000, "1770.11000000", "1770.11000000", "1769.14000000", "1769.39000000", "84.57480000", 1745558219999, "149664.93711700", 1034, "23.86090000", "42227.45921200", "0"], [1745558220000, "1769.38000000", "1769.46000000", "1768.63000000", "1768.63000000", "77.69450000", 1745558279999, "137452.98859400", 576, "7.42090000", "13127.50808000", "0"], [1745558280000, "1768.63000000", "1769.00000000", "1768.20000000", "1768.24000000", "134.12140000", 1745558339999, "237214.10022100", 593, "86.76190000", "153449.08138000", "0"], [1745558340000, "1768.23000000", "1768.57000000", "1768.23000000", "1768.29000000", "98.99320000", 1745558399999, "175052.55735700", 553, "79.34510000", "140305.64391400", "0"], [1745558400000, "1768.28000000", "1769.00000000", "1768.28000000", "1769.00000000", "59.79440000", 1745558459999, "105751.15738700", 490, "51.49710000", "91075.84490500", "0"], [1745558460000, "1769.00000000", "1769.12000000", "1766.74000000", "1767.20000000", "282.47330000", 1745558519999, "499309.19875500", 1678, "104.38880000", "184494.81726100", "0"], [1745558520000, "1767.19000000", "1767.82000000", "1766.70000000", "1767.82000000", "72.03120000", 1745558579999, "127299.60715200", 505, "52.24710000", "92339.43858600", "0"], [1745558580000, "1767.82000000", "1768.00000000", "1765.81000000", "1766.39000000", "105.89790000", 1745558639999, "187123.70703400", 1230, "43.27160000", "76464.65229500", "0"], [1745558640000, "1766.40000000", "1766.43000000", "1765.90000000", "1766.42000000", "86.71970000", 1745558699999, "153163.70075600", 674, "32.85970000", "58035.37372400", "0"], [1745558700000, "1766.43000000", "1766.43000000", "1765.95000000", "1766.00000000", "110.56460000", 1745558759999, "195289.30377300", 528, "49.83460000", "88023.53095400", "0"], [1745558760000, "1766.01000000", "1766.01000000", "1765.00000000", "1765.34000000", "151.86450000", 1745558819999, "268117.79972600", 678, "47.35450000", "83592.71829700", "0"], [1745558820000, "1765.35000000", "1766.30000000", "1765.34000000", "1766.30000000", "188.96760000", 1745558879999, "333688.02166400", 814, "174.41010000", "307979.08420500", "0"], [1745558880000, "1766.29000000", "1767.20000000", "1766.29000000", "1767.19000000", "94.55440000", 1745558939999, "167047.30420400", 424, "71.80370000", "126862.09301500", "0"], [1745558940000, "1767.19000000", "1768.60000000", "1767.19000000", "1768.60000000", "146.67230000", 1745558999999, "259264.99857100", 610, "137.95260000", "243849.17593300", "0"], [1745559000000, "1768.60000000", "1769.10000000", "1768.29000000", "1768.30000000", "183.93240000", 1745559059999, "325304.95674300", 873, "48.01840000", "84926.11986600", "0"], [1745559060000, "1768.30000000", "1768.30000000", "1767.19000000", "1767.20000000", "81.07790000", 1745559119999, "143326.66552700", 601, "20.94580000", "37024.69889000", "0"], [1745559120000, "1767.19000000", "1767.19000000", "1766.49000000", "1766.50000000", "171.13420000", 1745559179999, "302344.14363800", 823, "96.84270000", "171085.39580100", "0"], [1745559180000, "1766.51000000", "1767.55000000", "1766.49000000", "1767.55000000", "285.75100000", 1745559239999, "504852.59741800", 776, "159.20470000", "281275.79577900", "0"], [1745559240000, "1767.55000000", "1767.64000000", "1767.30000000", "1767.40000000", "100.49510000", 1745559299999, "177616.88576300", 315, "29.89270000", "52832.91097800", "0"], [1745559300000, "1767.41000000", "1767.41000000", "1766.02000000", "1766.24000000", "120.66170000", 1745559359999, "213139.19561200", 761, "63.22200000", "111657.48513100", "0"], [1745559360000, "1766.25000000", "1766.38000000", "1766.06000000", "1766.07000000", "60.20130000", 1745559419999, "106332.78556800", 462, "45.33740000", "80078.80530600", "0"], [1745559420000, "1766.07000000", "1766.32000000", "1765.48000000", "1765.49000000", "56.17920000", 1745559479999, "99212.57376800", 425, "31.29240000", "55268.30662000", "0"], [1745559480000, "1765.48000000", "1765.70000000", "1764.73000000", "1765.70000000", "295.47610000", 1745559539999, "521557.01758500", 864, "137.73670000", "243120.57462300", "0"], [1745559540000, "1765.69000000", "1766.29000000", "1765.29000000", "1765.91000000", "183.46870000", 1745559599999, "323982.04747200", 744, "52.39850000", "92518.50134600", "0"], [1745559600000, "1765.91000000", "1765.91000000", "1764.80000000", "1764.90000000", "124.35400000", 1745559659999, "219511.79761200", 752, "23.22020000", "40982.83431600", "0"], [1745559660000, "1764.91000000", "1765.00000000", "1764.07000000", "1764.99000000", "212.12530000", 1745559719999, "374295.61547600", 959, "78.39250000", "138319.87269800", "0"], [1745559720000, "1765.00000000", "1765.09000000", "1763.16000000", "1763.50000000", "123.96000000", 1745559779999, "218666.17150300", 1271, "58.51320000", "103211.66374600", "0"], [1745559780000, "1763.49000000", "1764.70000000", "1763.07000000", "1764.70000000", "112.38670000", 1745559839999, "198215.51721800", 910, "86.99210000", "153429.43834400", "0"], [1745559840000, "1764.69000000", "1765.44000000", "1764.69000000", "1765.44000000", "138.78050000", 1745559899999, "244957.83310800", 620, "99.62650000", "175850.98445500", "0"], [1745559900000, "1765.44000000", "1766.75000000", "1765.30000000", "1765.31000000", "97.86630000", 1745559959999, "172846.52990800", 995, "44.40690000", "78421.35921600", "0"], [1745559960000, "1765.31000000", "1765.70000000", "1764.83000000", "1765.49000000", "90.97560000", 1745560019999, "160607.77044600", 1015, "22.22320000", "39229.75551300", "0"], [1745560020000, "1765.49000000", "1766.19000000", "1765.25000000", "1766.18000000", "79.87070000", 1745560079999, "141015.55273400", 664, "34.90820000", "61632.55668900", "0"], [1745560080000, "1766.18000000", "1766.63000000", "1765.92000000", "1765.93000000", "37.24080000", 1745560139999, "65772.60480400", 635, "26.68160000", "47123.27871900", "0"], [1745560140000, "1765.93000000", "1768.19000000", "1765.80000000", "1767.81000000", "156.95810000", 1745560199999, "277372.23314700", 1126, "118.70370000", "209769.90847200", "0"], [1745560200000, "1767.81000000", "1767.82000000", "1766.40000000", "1766.62000000", "45.97400000", 1745560259999, "81236.51436400", 717, "14.89100000", "26316.73129800", "0"], [1745560260000, "1766.63000000", "1766.92000000", "1766.30000000", "1766.91000000", "131.02610000", 1745560319999, "231453.60996400", 570, "47.13460000", "83262.65210300", "0"], [1745560320000, "1766.92000000", "1768.00000000", "1766.92000000", "1767.10000000", "90.61020000", 1745560379999, "160137.96276300", 945, "64.42580000", "113859.39136700", "0"], [1745560380000, "1767.11000000", "1767.80000000", "1767.10000000", "1767.42000000", "148.85020000", 1745560439999, "263100.73830100", 731, "100.53700000", "177696.92744800", "0"], [1745560440000, "1767.42000000", "1767.42000000", "1766.50000000", "1766.50000000", "64.98550000", 1745560499999, "114825.70098600", 609, "18.39710000", "32501.35651800", "0"], [1745560500000, "1766.51000000", "1767.10000000", "1766.00000000", "1767.10000000", "130.83220000", 1745560559999, "231111.06579000", 682, "99.54500000", "175845.20006500", "0"], [1745560560000, "1767.10000000", "1767.28000000", "1767.05000000", "1767.05000000", "26.55650000", 1745560619999, "46929.39239200", 390, "14.37630000", "25404.72380900", "0"], [1745560620000, "1767.05000000", "1767.05000000", "1766.60000000", "1766.78000000", "112.51480000", 1745560679999, "198788.63401400", 507, "54.33280000", "95993.34078200", "0"], [1745560680000, "1766.78000000", "1767.40000000", "1766.60000000", "1766.61000000", "219.90410000", 1745560739999, "388565.85843300", 959, "96.54850000", "170587.97715700", "0"], [1745560740000, "1766.60000000", "1767.26000000", "1766.40000000", "1767.26000000", "127.22150000", 1745560799999, "224788.49020000", 500, "69.31220000", "122460.16525700", "0"], [1745560800000, "1767.26000000", "1767.76000000", "1765.62000000", "1766.96000000", "352.14130000", 1745560859999, "622205.31212100", 1485, "222.36640000", "392927.62095100", "0"], [1745560860000, "1766.96000000", "1767.10000000", "1766.58000000", "1766.75000000", "51.04110000", 1745560919999, "90178.93063300", 731, "18.04580000", "31881.80893000", "0"], [1745560920000, "1766.74000000", "1767.57000000", "1766.52000000", "1767.57000000", "120.50410000", 1745560979999, "212945.17761700", 576, "106.38320000", "187994.41294300", "0"], [1745560980000, "1767.58000000", "1767.64000000", "1767.10000000", "1767.64000000", "123.32070000", 1745561039999, "217949.72113600", 748, "55.24720000", "97636.15479600", "0"], [1745561040000, "1767.64000000", "1769.30000000", "1767.63000000", "1769.01000000", "159.75540000", 1745561099999, "282552.65584600", 763, "102.21720000", "180776.03273000", "0"], [1745561100000, "1769.01000000", "1769.20000000", "1768.61000000", "1768.64000000", "50.66590000", 1745561159999, "89623.98640900", 538, "22.74610000", "40232.89430300", "0"], [1745561160000, "1768.63000000", "1771.00000000", "1768.63000000", "1770.00000000", "260.78910000", 1745561219999, "461627.80067400", 1118, "216.98810000", "384077.39304600", "0"], [1745561220000, "1770.01000000", "1771.38000000", "1770.00000000", "1770.00000000", "256.54250000", 1745561279999, "454297.42787600", 994, "204.70250000", "362502.47982100", "0"], [1745561280000, "1770.00000000", "1770.13000000", "1769.64000000", "1770.12000000", "72.28030000", 1745561339999, "127926.69152200", 392, "58.64830000", "103799.25415500", "0"], [1745561340000, "1770.12000000", "1770.39000000", "1770.12000000", "1770.38000000", "112.18950000", 1745561399999, "198605.20204500", 305, "73.54350000", "130187.95620400", "0"], [1745561400000, "1770.38000000", "1771.00000000", "1769.75000000", "1770.00000000", "152.40710000", 1745561459999, "269830.14176900", 801, "93.05500000", "164745.93328300", "0"], [1745561460000, "1770.00000000", "1771.15000000", "1769.64000000", "1771.14000000", "112.72170000", 1745561519999, "199540.76581300", 882, "92.27210000", "163342.66890700", "0"], [1745561520000, "1771.15000000", "1774.36000000", "1771.14000000", "1774.35000000", "649.47210000", 1745561579999, "1151532.90714800", 3336, "469.62470000", "832626.72497800", "0"], [1745561580000, "1774.35000000", "1774.94000000", "1772.89000000", "1772.89000000", "405.99430000", 1745561639999, "720256.70534500", 1678, "298.69120000", "529903.89474800", "0"], [1745561640000, "1772.88000000", "1772.89000000", "1771.59000000", "1772.11000000", "251.52970000", 1745561699999, "445751.47127200", 882, "131.54810000", "233098.39683400", "0"], [1745561700000, "1772.11000000", "1774.18000000", "1771.45000000", "1771.45000000", "357.08610000", 1745561759999, "633103.06753600", 1790, "161.05010000", "285508.46704400", "0"], [1745561760000, "1771.46000000", "1771.47000000", "1770.40000000", "1771.19000000", "159.82420000", 1745561819999, "283033.17537300", 1028, "117.43300000", "207955.53670200", "0"], [1745561820000, "1771.18000000", "1771.47000000", "1771.07000000", "1771.47000000", "175.37270000", 1745561879999, "310636.66184000", 535, "118.11340000", "209207.26028600", "0"], [1745561880000, "1771.47000000", "1771.47000000", "1770.20000000", "1770.54000000", "228.02720000", 1745561939999, "403760.76069200", 1126, "101.84060000", "180317.37778000", "0"], [1745561940000, "1770.54000000", "1770.54000000", "1769.92000000", "1770.07000000", "53.87860000", 1745561999999, "95382.53516300", 393, "38.14060000", "67522.45985600", "0"], [1745562000000, "1770.06000000", "1770.06000000", "1769.00000000", "1769.00000000", "80.17700000", 1745562059999, "141881.09085600", 646, "28.84470000", "51045.38120500", "0"], [1745562060000, "1769.01000000", "1769.01000000", "1768.17000000", "1768.70000000", "142.51140000", 1745562119999, "252033.87415200", 907, "47.76640000", "84473.56540500", "0"], [1745562120000, "1768.70000000", "1770.45000000", "1768.61000000", "1769.99000000", "477.22970000", 1745562179999, "844317.88979800", 1420, "421.15680000", "745065.41412200", "0"], [1745562180000, "1769.99000000", "1771.90000000", "1769.83000000", "1771.89000000", "227.38300000", 1745562239999, "402633.08839700", 1325, "182.82450000", "323753.94630200", "0"], [1745562240000, "1771.89000000", "1771.99000000", "1770.76000000", "1770.77000000", "193.27070000", 1745562299999, "342403.14606100", 899, "57.18320000", "101295.01900500", "0"], [1745562300000, "1770.77000000", "1771.24000000", "1770.47000000", "1770.48000000", "74.86040000", 1745562359999, "132582.89078500", 551, "14.51000000", "25694.51965200", "0"], [1745562360000, "1770.48000000", "1772.14000000", "1770.48000000", "1772.14000000", "165.51050000", 1745562419999, "293125.41058400", 881, "145.57560000", "257805.40565300", "0"], [1745562420000, "1772.14000000", "1774.68000000", "1772.14000000", "1774.46000000", "299.58150000", 1745562479999, "531288.52587400", 1997, "223.62260000", "396559.84802000", "0"], [1745562480000, "1774.46000000", "1774.96000000", "1774.00000000", "1774.40000000", "213.64710000", 1745562539999, "379131.47511300", 1481, "102.75250000", "182334.59028300", "0"], [1745562540000, "1774.41000000", "1775.30000000", "1774.18000000", "1774.69000000", "365.28040000", 1745562599999, "648261.00387400", 1724, "309.47770000", "549229.02174600", "0"], [1745562600000, "1774.70000000", "1774.70000000", "1773.25000000", "1773.66000000", "186.17440000", 1745562659999, "330314.31221600", 1727, "63.64100000", "112906.50687100", "0"], [1745562660000, "1773.67000000", "1774.00000000", "1773.55000000", "1774.00000000", "111.97020000", 1745562719999, "198618.00336800", 759, "80.70720000", "143164.02101500", "0"], [1745562720000, "1774.00000000", "1774.79000000", "1773.94000000", "1774.79000000", "59.64400000", 1745562779999, "105835.91763900", 777, "40.65770000", "72144.45501500", "0"], [1745562780000, "1774.79000000", "1776.00000000", "1774.43000000", "1775.92000000", "392.86610000", 1745562839999, "697544.50070300", 1363, "217.68650000", "386486.71970700", "0"], [1745562840000, "1775.92000000", "1776.64000000", "1775.92000000", "1776.56000000", "183.00380000", 1745562899999, "325066.30336100", 1002, "117.04880000", "207898.87338600", "0"], [1745562900000, "1776.57000000", "1776.57000000", "1774.90000000", "1775.38000000", "388.83120000", 1745562959999, "690376.40876400", 1609, "182.14740000", "323405.15019000", "0"], [1745562960000, "1775.37000000", "1777.56000000", "1775.37000000", "1777.55000000", "410.40140000", 1745563019999, "729154.71027600", 1484, "357.74770000", "635599.37978000", "0"], [1745563020000, "1777.55000000", "1779.05000000", "1777.30000000", "1777.61000000", "680.29100000", 1745563079999, "1209659.14706200", 2773, "443.68870000", "788919.67346600", "0"], [1745563080000, "1777.61000000", "1778.32000000", "1776.01000000", "1777.77000000", "510.06480000", 1745563139999, "906494.35391800", 1856, "347.80410000", "618097.30474100", "0"], [1745563140000, "1777.77000000", "1777.77000000", "1776.51000000", "1776.52000000", "270.27140000", 1745563199999, "480352.36981600", 1270, "126.68330000", "225148.75281000", "0"], [1745563200000, "1776.52000000", "1776.69000000", "1775.86000000", "1776.46000000", "201.78820000", 1745563259999, "358449.55984500", 944, "99.77230000", "177225.22261400", "0"], [1745563260000, "1776.46000000", "1777.00000000", "1776.08000000", "1777.00000000", "264.74750000", 1745563319999, "470342.72421300", 1020, "243.25970000", "432170.29917900", "0"], [1745563320000, "1777.00000000", "1777.21000000", "1776.39000000", "1776.40000000", "169.73590000", 1745563379999, "301599.95888800", 843, "105.06920000", "186697.19495200", "0"], [1745563380000, "1776.39000000", "1776.39000000", "1774.68000000", "1774.68000000", "171.69690000", 1745563439999, "304835.25110300", 939, "22.60780000", "40130.10322500", "0"], [1745563440000, "1774.69000000", "1774.69000000", "1773.43000000", "1774.69000000", "320.60450000", 1745563499999, "568794.95676500", 1463, "184.18240000", "326776.39250100", "0"], [1745563500000, "1774.68000000", "1774.69000000", "1772.66000000", "1773.38000000", "471.86540000", 1745563559999, "836974.44296300", 1579, "117.13660000", "207758.39892000", "0"], [1745563560000, "1773.38000000", "1774.00000000", "1772.80000000", "1773.35000000", "186.20710000", 1745563619999, "330164.70143400", 1055, "131.64520000", "233404.98393900", "0"], [1745563620000, "1773.34000000", "1774.67000000", "1773.10000000", "1774.10000000", "243.12100000", 1745563679999, "431225.79946900", 1167, "144.32630000", "255993.97270200", "0"], [1745563680000, "1774.10000000", "1775.00000000", "1773.95000000", "1774.91000000", "127.07180000", 1745563739999, "225469.77005200", 863, "90.02530000", "159736.85097700", "0"], [1745563740000, "1774.90000000", "1776.20000000", "1774.60000000", "1776.10000000", "162.70700000", 1745563799999, "288840.43656600", 938, "99.85410000", "177264.28999700", "0"], [1745563800000, "1776.11000000", "1777.24000000", "1776.10000000", "1777.24000000", "187.69090000", 1745563859999, "333439.68237400", 912, "148.59570000", "263985.12266100", "0"], [1745563860000, "1777.24000000", "1778.78000000", "1777.23000000", "1778.09000000", "282.91080000", 1745563919999, "503076.82403200", 1480, "189.08010000", "336213.20431900", "0"], [1745563920000, "1778.10000000", "1779.00000000", "1777.52000000", "1778.30000000", "381.79220000", 1745563979999, "678884.14376600", 1697, "272.27560000", "484144.59915400", "0"], [1745563980000, "1778.30000000", "1780.46000000", "1778.05000000", "1780.21000000", "559.14360000", 1745564039999, "995116.91887900", 2149, "419.41990000", "746467.05523900", "0"], [1745564040000, "1780.20000000", "1780.20000000", "1778.00000000", "1778.23000000", "194.00170000", 1745564099999, "345149.22570000", 1288, "99.27840000", "176607.01200100", "0"], [1745564100000, "1778.22000000", "1778.23000000", "1776.08000000", "1776.46000000", "494.80200000", 1745564159999, "879306.21155800", 1270, "143.94080000", "255792.66179500", "0"], [1745564160000, "1776.46000000", "1777.20000000", "1776.00000000", "1776.01000000", "273.98520000", 1745564219999, "486729.41416000", 914, "62.70610000", "111393.34892300", "0"], [1745564220000, "1776.01000000", "1776.69000000", "1775.70000000", "1776.01000000", "123.36800000", 1745564279999, "219112.14741600", 866, "86.15160000", "153013.04953100", "0"], [1745564280000, "1776.01000000", "1776.21000000", "1775.90000000", "1776.20000000", "102.69300000", 1745564339999, "182384.63355100", 489, "87.06360000", "154626.74644200", "0"], [1745564340000, "1776.19000000", "1776.96000000", "1776.10000000", "1776.96000000", "110.26750000", 1745564399999, "195868.55089900", 496, "92.88140000", "164987.28647600", "0"], [1745564400000, "1776.96000000", "1778.59000000", "1776.50000000", "1778.59000000", "583.24760000", 1745564459999, "1036755.74010100", 2153, "322.73740000", "573705.14226500", "0"], [1745564460000, "1778.59000000", "1778.70000000", "1777.21000000", "1777.89000000", "274.78980000", 1745564519999, "488560.94213400", 1562, "187.22280000", "332866.22646800", "0"], [1745564520000, "1777.90000000", "1779.30000000", "1777.45000000", "1779.30000000", "217.10010000", 1745564579999, "386059.79303100", 1346, "172.98050000", "307608.98793700", "0"], [1745564580000, "1779.30000000", "1779.30000000", "1777.39000000", "1777.39000000", "336.91060000", 1745564639999, "599147.31209500", 2131, "75.01890000", "133385.29163100", "0"], [1745564640000, "1777.38000000", "1777.70000000", "1776.80000000", "1777.35000000", "332.32090000", 1745564699999, "590641.19946000", 777, "148.21280000", "263420.08158800", "0"], [1745564700000, "1777.35000000", "1780.07000000", "1777.35000000", "1780.06000000", "421.53850000", 1745564759999, "749741.86104500", 1232, "387.48790000", "689175.99782300", "0"], [1745564760000, "1780.06000000", "1780.30000000", "1778.91000000", "1779.44000000", "341.43740000", 1745564819999, "607624.90032800", 1316, "151.73560000", "270001.96728500", "0"], [1745564820000, "1779.44000000", "1781.60000000", "1779.03000000", "1781.50000000", "244.53070000", 1745564879999, "435433.78842200", 1710, "201.79060000", "359336.07764900", "0"], [1745564880000, "1781.49000000", "1781.66000000", "1779.70000000", "1780.40000000", "266.11660000", 1745564939999, "473858.69835700", 1247, "125.25180000", "223033.35238700", "0"], [1745564940000, "1780.40000000", "1780.72000000", "1778.41000000", "1778.41000000", "145.37760000", 1745564999999, "258721.54205700", 1019, "75.51740000", "134396.76042500", "0"], [1745565000000, "1778.42000000", "1780.58000000", "1778.31000000", "1779.30000000", "326.62330000", 1745565059999, "581191.70560500", 1782, "185.71790000", "330418.23417100", "0"], [1745565060000, "1779.30000000", "1779.91000000", "1778.99000000", "1779.58000000", "169.70980000", 1745565119999, "301986.87541300", 826, "145.95680000", "259721.04375400", "0"], [1745565120000, "1779.57000000", "1781.88000000", "1779.21000000", "1780.84000000", "248.24410000", 1745565179999, "442122.67290500", 2050, "114.02820000", "203075.79190000", "0"], [1745565180000, "1780.85000000", "1780.85000000", "1777.90000000", "1777.90000000", "559.23960000", 1745565239999, "995092.49661200", 2377, "141.11190000", "251060.09339800", "0"], [1745565240000, "1777.91000000", "1778.30000000", "1774.90000000", "1774.91000000", "436.58620000", 1745565299999, "775593.81720500", 1934, "103.60780000", "184080.39057200", "0"], [1745565300000, "1774.92000000", "1777.20000000", "1774.92000000", "1776.57000000", "249.90980000", 1745565359999, "443822.61313900", 1830, "185.02210000", "328568.26077800", "0"], [1745565360000, "1776.57000000", "1777.80000000", "1776.20000000", "1776.21000000", "135.12900000", 1745565419999, "240099.43966300", 1362, "91.24710000", "162120.62392100", "0"], [1745565420000, "1776.20000000", "1776.20000000", "1774.28000000", "1774.41000000", "285.16490000", 1745565479999, "506237.25825400", 1602, "64.61570000", "114711.18492000", "0"], [1745565480000, "1774.41000000", "1775.62000000", "1773.69000000", "1775.62000000", "479.45670000", 1745565539999, "850907.45511200", 1713, "256.72220000", "455597.37612000", "0"], [1745565540000, "1775.61000000", "1776.60000000", "1775.20000000", "1776.11000000", "207.22380000", 1745565599999, "368000.56659000", 987, "69.28650000", "123046.18483000", "0"], [1745565600000, "1776.11000000", "1776.98000000", "1775.30000000", "1775.30000000", "224.80530000", 1745565659999, "399238.99610700", 1382, "122.06420000", "216760.67281400", "0"], [1745565660000, "1775.31000000", "1775.50000000", "1774.00000000", "1774.29000000", "262.44410000", 1745565719999, "465753.66967000", 1812, "117.56080000", "208632.72542200", "0"], [1745565720000, "1774.29000000", "1774.37000000", "1773.27000000", "1773.74000000", "335.59660000", 1745565779999, "595222.13503200", 1430, "102.23740000", "181324.81448900", "0"], [1745565780000, "1773.75000000", "1774.16000000", "1772.95000000", "1773.38000000", "396.38900000", 1745565839999, "702959.02357500", 1310, "244.10080000", "432858.15002600", "0"], [1745565840000, "1773.38000000", "1773.39000000", "1771.00000000", "1771.24000000", "456.41200000", 1745565899999, "808758.93134100", 1988, "147.81770000", "261930.97276800", "0"], [1745565900000, "1771.23000000", "1772.50000000", "1770.29000000", "1772.50000000", "209.37520000", 1745565959999, "370872.11744800", 2170, "74.62290000", "132156.85620300", "0"], [1745565960000, "1772.50000000", "1773.58000000", "1771.82000000", "1773.58000000", "194.82390000", 1745566019999, "345366.23850600", 1137, "61.77600000", "109504.63406200", "0"], [1745566020000, "1773.58000000", "1773.99000000", "1773.27000000", "1773.30000000", "311.78420000", 1745566079999, "552966.30889000", 1181, "78.08030000", "138466.66452800", "0"], [1745566080000, "1773.30000000", "1774.05000000", "1773.28000000", "1774.00000000", "126.02620000", 1745566139999, "223530.65845000", 920, "88.30900000", "156628.30661600", "0"], [1745566140000, "1773.99000000", "1774.00000000", "1772.10000000", "1772.11000000", "272.82960000", 1745566199999, "483715.66533900", 1241, "78.92460000", "139891.69757200", "0"], [1745566200000, "1772.11000000", "1773.26000000", "1771.90000000", "1773.24000000", "508.74790000", 1745566259999, "901702.66052600", 1329, "324.89960000", "575817.39168400", "0"], [1745566260000, "1773.25000000", "1774.06000000", "1773.25000000", "1773.75000000", "457.88870000", 1745566319999, "812145.00468900", 1182, "174.45940000", "309412.64954800", "0"], [1745566320000, "1773.75000000", "1776.50000000", "1773.66000000", "1774.95000000", "543.50260000", 1745566379999, "964677.24542800", 1930, "346.42260000", "614776.23641500", "0"], [1745566380000, "1774.96000000", "1775.25000000", "1772.24000000", "1772.24000000", "362.05570000", 1745566439999, "642373.73071300", 1642, "123.96640000", "220005.66475800", "0"], [1745566440000, "1772.24000000", "1772.31000000", "1770.65000000", "1770.86000000", "497.23060000", 1745566499999, "880771.88627900", 1862, "323.09130000", "572328.98904800", "0"], [1745566500000, "1770.86000000", "1772.29000000", "1770.63000000", "1772.06000000", "422.77940000", 1745566559999, "748798.09997600", 1375, "256.37590000", "454031.58904900", "0"], [1745566560000, "1772.06000000", "1773.59000000", "1771.47000000", "1773.59000000", "409.16710000", 1745566619999, "725132.28792900", 1458, "293.86380000", "520785.00296300", "0"], [1745566620000, "1773.59000000", "1774.39000000", "1772.80000000", "1772.81000000", "379.67290000", 1745566679999, "673410.46299900", 1078, "245.73440000", "435846.45941600", "0"], [1745566680000, "1772.81000000", "1773.21000000", "1772.21000000", "1773.20000000", "334.86150000", 1745566739999, "593594.31382500", 1051, "230.53330000", "408649.33001000", "0"], [1745566740000, "1773.21000000", "1773.53000000", "1772.64000000", "1772.64000000", "181.25440000", 1745566799999, "321378.47048300", 680, "90.59920000", "160649.59310600", "0"], [1745566800000, "1772.65000000", "1773.20000000", "1771.34000000", "1772.16000000", "369.87610000", 1745566859999, "655538.26575500", 1381, "208.59660000", "369712.89769500", "0"], [1745566860000, "1772.17000000", "1773.62000000", "1772.17000000", "1773.17000000", "383.92140000", 1745566919999, "680659.92247100", 1191, "213.28820000", "378104.15312800", "0"], [1745566920000, "1773.18000000", "1773.28000000", "1772.90000000", "1773.13000000", "268.47450000", 1745566979999, "476032.81575100", 694, "176.50050000", "312951.37974700", "0"], [1745566980000, "1773.14000000", "1773.89000000", "1772.42000000", "1773.89000000", "517.67030000", 1745567039999, "917846.65242400", 1328, "315.63220000", "559648.47795000", "0"], [1745567040000, "1773.90000000", "1774.38000000", "1772.82000000", "1773.19000000", "384.81890000", 1745567099999, "682443.86749600", 1358, "224.99030000", "399009.82534800", "0"], [1745567100000, "1773.20000000", "1773.49000000", "1772.27000000", "1772.28000000", "604.44050000", 1745567159999, "1071709.83883400", 1369, "326.90370000", "579633.02241000", "0"], [1745567160000, "1772.28000000", "1772.59000000", "1771.02000000", "1772.29000000", "678.40340000", 1745567219999, "1201961.99744100", 2106, "411.28300000", "728679.43929000", "0"], [1745567220000, "1772.30000000", "1772.73000000", "1772.24000000", "1772.55000000", "406.62130000", 1745567279999, "720703.95838900", 902, "257.57780000", "456524.81947600", "0"], [1745567280000, "1772.55000000", "1772.76000000", "1771.65000000", "1771.66000000", "231.81610000", 1745567339999, "410850.15733200", 805, "103.44370000", "183354.54589600", "0"], [1745567340000, "1771.66000000", "1771.83000000", "1770.66000000", "1770.67000000", "315.15620000", 1745567399999, "558186.80980000", 765, "174.86480000", "309726.80252700", "0"], [1745567400000, "1770.67000000", "1771.90000000", "1770.67000000", "1771.59000000", "477.69010000", 1745567459999, "846071.12938800", 1077, "333.63330000", "590892.36635900", "0"], [1745567460000, "1771.60000000", "1772.70000000", "1771.30000000", "1772.70000000", "419.74050000", 1745567519999, "743642.13710200", 1058, "289.20210000", "512361.11244000", "0"], [1745567520000, "1772.70000000", "1773.21000000", "1772.69000000", "1773.00000000", "632.06400000", 1745567579999, "1120609.07505700", 989, "505.17380000", "895629.95153400", "0"], [1745567580000, "1773.00000000", "1773.41000000", "1772.90000000", "1773.36000000", "889.21280000", 1745567639999, "1576687.39388200", 1396, "496.91480000", "881060.14676700", "0"], [1745567640000, "1773.36000000", "1773.67000000", "1772.70000000", "1773.30000000", "494.19650000", 1745567699999, "876322.58948400", 1091, "178.93000000", "317292.67106000", "0"], [1745567700000, "1773.30000000", "1775.60000000", "1773.30000000", "1775.16000000", "465.23160000", 1745567759999, "825556.51805300", 955, "372.03200000", "660152.66650100", "0"], [1745567760000, "1775.17000000", "1775.60000000", "1773.72000000", "1774.43000000", "458.38440000", 1745567819999, "813402.91050300", 1393, "279.25800000", "495541.51937900", "0"], [1745567820000, "1774.43000000", "1774.97000000", "1774.41000000", "1774.76000000", "288.30040000", 1745567879999, "511635.59406000", 746, "163.71380000", "290520.34178200", "0"], [1745567880000, "1774.77000000", "1775.69000000", "1774.77000000", "1775.13000000", "429.09850000", 1745567939999, "761739.75059800", 1150, "152.93200000", "271447.41735200", "0"], [1745567940000, "1775.13000000", "1777.49000000", "1775.13000000", "1777.18000000", "557.70070000", 1745567999999, "990588.97349400", 1144, "259.09940000", "460174.69884900", "0"], [1745568000000, "1777.17000000", "1778.80000000", "1777.16000000", "1778.17000000", "394.72910000", 1745568059999, "701904.30210900", 1577, "219.31360000", "389958.36502000", "0"], [1745568060000, "1778.18000000", "1778.29000000", "1777.01000000", "1777.41000000", "239.31890000", 1745568119999, "425439.40742400", 1242, "121.65900000", "216288.13538500", "0"], [1745568120000, "1777.41000000", "1777.92000000", "1776.88000000", "1777.61000000", "212.34790000", 1745568179999, "377429.16037500", 1025, "87.22160000", "155028.27622200", "0"], [1745568180000, "1777.60000000", "1777.69000000", "1776.69000000", "1776.69000000", "266.17850000", 1745568239999, "472982.60027300", 854, "29.74930000", "52866.82939300", "0"], [1745568240000, "1776.68000000", "1776.69000000", "1774.26000000", "1775.15000000", "1700.05080000", 1745568299999, "3017823.16876200", 1764, "216.55060000", "384403.63581900", "0"], [1745568300000, "1775.15000000", "1775.50000000", "1774.40000000", "1774.63000000", "180.54120000", 1745568359999, "320454.29108900", 883, "130.09260000", "230909.94522100", "0"], [1745568360000, "1774.64000000", "1775.78000000", "1774.40000000", "1775.77000000", "214.25320000", 1745568419999, "380261.39149200", 980, "151.78340000", "269390.69938700", "0"], [1745568420000, "1775.78000000", "1776.15000000", "1774.80000000", "1775.16000000", "166.34810000", 1745568479999, "295347.20999400", 1236, "76.08200000", "135093.87926000", "0"], [1745568480000, "1775.16000000", "1776.65000000", "1774.21000000", "1776.61000000", "324.93030000", 1745568539999, "576819.54402700", 1262, "238.10060000", "422713.75350200", "0"], [1745568540000, "1776.60000000", "1776.61000000", "1775.34000000", "1775.59000000", "89.28560000", 1745568599999, "158547.12298600", 618, "54.43750000", "96661.58811300", "0"], [1745568600000, "1775.58000000", "1775.59000000", "1773.70000000", "1773.70000000", "348.56550000", 1745568659999, "618704.08624900", 1186, "255.33000000", "453235.29322700", "0"], [1745568660000, "1773.70000000", "1774.50000000", "1773.42000000", "1774.12000000", "351.79020000", 1745568719999, "624071.25637100", 1470, "200.28280000", "355290.44726300", "0"], [1745568720000, "1774.13000000", "1774.14000000", "1772.50000000", "1773.30000000", "265.85440000", 1745568779999, "471434.28310600", 1500, "127.35320000", "225802.19327900", "0"], [1745568780000, "1773.30000000", "1774.00000000", "1772.82000000", "1773.26000000", "380.15990000", 1745568839999, "674185.15924300", 1589, "131.29760000", "232811.75821000", "0"], [1745568840000, "1773.26000000", "1773.67000000", "1772.71000000", "1773.30000000", "304.97070000", 1745568899999, "540729.96888900", 1497, "143.07110000", "253660.54609000", "0"], [1745568900000, "1773.30000000", "1773.63000000", "1772.80000000", "1773.11000000", "249.91840000", 1745568959999, "443188.86385100", 1253, "108.88880000", "193082.23057700", "0"], [1745568960000, "1773.10000000", "1776.45000000", "1773.10000000", "1776.45000000", "234.57490000", 1745569019999, "416394.11202600", 1931, "165.77180000", "294262.39744000", "0"], [1745569020000, "1776.47000000", "1777.70000000", "1776.02000000", "1777.54000000", "385.38500000", 1745569079999, "684697.09650700", 1936, "239.17430000", "424911.46689300", "0"], [1745569080000, "1777.54000000", "1778.00000000", "1776.82000000", "1777.71000000", "230.05370000", 1745569139999, "408903.54870800", 1197, "172.61690000", "306803.76340000", "0"], [1745569140000, "1777.71000000", "1778.23000000", "1776.02000000", "1776.02000000", "168.41230000", 1745569199999, "299257.58142900", 1121, "93.89490000", "166851.45953400", "0"], [1745569200000, "1776.02000000", "1776.02000000", "1775.16000000", "1775.96000000", "122.50390000", 1745569259999, "217520.34764800", 923, "56.93510000", "101091.36541600", "0"], [1745569260000, "1775.96000000", "1775.97000000", "1775.07000000", "1775.15000000", "107.65590000", 1745569319999, "191162.67953500", 689, "30.32700000", "53850.37842300", "0"], [1745569320000, "1775.15000000", "1776.62000000", "1774.41000000", "1776.62000000", "233.82490000", 1745569379999, "415149.14169200", 1497, "82.94580000", "147256.85952900", "0"], [1745569380000, "1776.63000000", "1777.59000000", "1776.02000000", "1777.25000000", "390.92570000", 1745569439999, "694562.96427300", 1708, "137.92580000", "245046.12388400", "0"], [1745569440000, "1777.25000000", "1777.36000000", "1776.18000000", "1776.63000000", "299.63790000", 1745569499999, "532375.50812500", 1799, "145.63720000", "258742.14941300", "0"], [1745569500000, "1776.65000000", "1777.70000000", "1776.20000000", "1776.20000000", "201.54230000", 1745569559999, "358161.27899500", 1506, "55.97780000", "99481.79711500", "0"], [1745569560000, "1776.21000000", "1777.98000000", "1775.68000000", "1777.98000000", "279.80210000", 1745569619999, "497062.71293000", 1626, "239.72310000", "425861.25476700", "0"], [1745569620000, "1777.97000000", "1777.97000000", "1775.59000000", "1777.37000000", "703.58190000", 1745569679999, "1249959.97949400", 2602, "197.96120000", "351656.66862000", "0"], [1745569680000, "1777.38000000", "1777.90000000", "1775.80000000", "1776.99000000", "174.52580000", 1745569739999, "310054.94871600", 1419, "48.77590000", "86657.34989900", "0"], [1745569740000, "1777.00000000", "1777.99000000", "1776.70000000", "1777.39000000", "428.10040000", 1745569799999, "760796.80178300", 1563, "359.42800000", "638738.85446600", "0"], [1745569800000, "1777.39000000", "1777.40000000", "1775.68000000", "1776.23000000", "188.15920000", 1745569859999, "334279.79885500", 1503, "100.37830000", "178349.81943900", "0"], [1745569860000, "1776.23000000", "1777.07000000", "1775.78000000", "1777.06000000", "139.01350000", 1745569919999, "246948.12134300", 1361, "60.13850000", "106835.40586300", "0"], [1745569920000, "1777.06000000", "1777.07000000", "1775.68000000", "1776.23000000", "133.89070000", 1745569979999, "237819.26812700", 831, "46.61650000", "82801.74962300", "0"], [1745569980000, "1776.23000000", "1776.76000000", "1775.00000000", "1775.00000000", "225.20920000", 1745570039999, "399967.94517100", 1418, "89.55740000", "159053.16501300", "0"], [1745570040000, "1775.01000000", "1775.01000000", "1773.50000000", "1774.09000000", "429.08840000", 1745570099999, "761305.57899100", 1628, "102.94380000", "182610.47501000", "0"], [1745570100000, "1774.09000000", "1774.21000000", "1773.49000000", "1773.81000000", "183.87210000", 1745570159999, "326147.59215900", 1028, "84.04230000", "149072.38970800", "0"], [1745570160000, "1773.81000000", "1774.20000000", "1773.44000000", "1774.16000000", "148.87340000", 1745570219999, "264071.15992700", 1109, "40.02560000", "71000.10982000", "0"], [1745570220000, "1774.15000000", "1774.32000000", "1773.20000000", "1773.70000000", "255.37240000", 1745570279999, "452961.63516600", 1507, "89.60480000", "158923.08048900", "0"], [1745570280000, "1773.71000000", "1775.25000000", "1773.41000000", "1774.33000000", "201.47040000", 1745570339999, "357484.19638600", 1617, "164.62560000", "292106.01583300", "0"], [1745570340000, "1774.32000000", "1775.14000000", "1774.32000000", "1774.69000000", "100.28950000", 1745570399999, "177981.14065100", 1344, "27.74620000", "49239.12364800", "0"], [1745570400000, "1774.68000000", "1774.98000000", "1774.10000000", "1774.44000000", "216.36680000", 1745570459999, "383912.62473900", 1348, "100.50640000", "178331.67474300", "0"], [1745570460000, "1774.44000000", "1774.67000000", "1773.14000000", "1773.88000000", "228.83770000", 1745570519999, "405923.22149600", 1902, "150.29990000", "266617.79499400", "0"], [1745570520000, "1773.89000000", "1774.53000000", "1773.85000000", "1774.52000000", "99.65330000", 1745570579999, "176797.21817900", 1100, "54.28030000", "96296.42008700", "0"], [1745570580000, "1774.52000000", "1775.50000000", "1774.52000000", "1775.50000000", "195.64830000", 1745570639999, "347259.79683700", 990, "151.46860000", "268832.57650400", "0"], [1745570640000, "1775.49000000", "1775.50000000", "1774.90000000", "1774.90000000", "64.03390000", 1745570699999, "113670.18839000", 870, "15.47740000", "27476.18299700", "0"], [1745570700000, "1774.90000000", "1776.50000000", "1774.78000000", "1776.11000000", "174.81720000", 1745570759999, "310454.12139600", 1702, "64.71550000", "114911.03737100", "0"], [1745570760000, "1776.10000000", "1778.38000000", "1775.80000000", "1776.87000000", "347.95960000", 1745570819999, "618388.10791100", 2262, "278.96660000", "495797.69927400", "0"], [1745570820000, "1776.87000000", "1776.87000000", "1776.10000000", "1776.40000000", "164.07570000", 1745570879999, "291465.87221200", 1108, "100.67130000", "178819.84966600", "0"], [1745570880000, "1776.40000000", "1776.87000000", "1775.96000000", "1775.96000000", "101.40790000", 1745570939999, "180153.57037900", 1105, "33.69040000", "59852.59300500", "0"], [1745570940000, "1775.96000000", "1776.31000000", "1775.00000000", "1775.01000000", "89.30700000", 1745570999999, "158568.28125100", 806, "27.56280000", "48935.83601100", "0"], [1745571000000, "1775.00000000", "1775.01000000", "1773.66000000", "1774.35000000", "205.73510000", 1745571059999, "365038.11347600", 1551, "82.05550000", "145591.64300200", "0"], [1745571060000, "1774.35000000", "1774.54000000", "1773.53000000", "1773.77000000", "245.08130000", 1745571119999, "434794.27732300", 966, "119.07220000", "211234.08680400", "0"], [1745571120000, "1773.78000000", "1774.67000000", "1773.78000000", "1774.67000000", "179.83650000", 1745571179999, "319056.76455100", 922, "147.71910000", "262074.66905800", "0"], [1745571180000, "1774.67000000", "1776.10000000", "1774.67000000", "1775.80000000", "346.52450000", 1745571239999, "615243.08090500", 1517, "246.33360000", "437327.17671500", "0"], [1745571240000, "1775.81000000", "1776.20000000", "1775.58000000", "1776.02000000", "129.69490000", 1745571299999, "230326.86987800", 675, "66.93720000", "118876.23865400", "0"], [1745571300000, "1776.03000000", "1777.60000000", "1775.20000000", "1777.59000000", "223.63730000", 1745571359999, "397220.17877400", 1911, "101.31370000", "179959.40945800", "0"], [1745571360000, "1777.59000000", "1777.96000000", "1777.07000000", "1777.51000000", "260.63290000", 1745571419999, "463255.55666500", 1488, "149.34320000", "265443.35451400", "0"], [1745571420000, "1777.50000000", "1777.59000000", "1776.78000000", "1777.31000000", "259.32200000", 1745571479999, "460844.48065900", 1351, "151.91200000", "269946.97106400", "0"], [1745571480000, "1777.31000000", "1777.31000000", "1775.41000000", "1775.43000000", "569.52470000", 1745571539999, "1011837.59461200", 1555, "326.27950000", "579749.52514600", "0"], [1745571540000, "1775.43000000", "1775.43000000", "1775.01000000", "1775.19000000", "131.35910000", 1745571599999, "233192.19866500", 831, "40.55140000", "71987.91886900", "0"], [1745571600000, "1775.18000000", "1775.25000000", "1774.10000000", "1774.10000000", "361.04390000", 1745571659999, "640798.56525500", 1382, "128.86820000", "228725.53983500", "0"], [1745571660000, "1774.10000000", "1774.99000000", "1773.92000000", "1774.71000000", "209.50310000", 1745571719999, "371732.46304700", 1170, "144.05760000", "255605.62341800", "0"], [1745571720000, "1774.71000000", "1775.16000000", "1773.82000000", "1774.67000000", "384.70670000", 1745571779999, "682568.94784600", 1696, "180.71900000", "320624.91682500", "0"], [1745571780000, "1774.68000000", "1774.68000000", "1773.21000000", "1773.30000000", "529.69910000", 1745571839999, "939599.27065700", 1897, "154.65150000", "274280.21699100", "0"], [1745571840000, "1773.30000000", "1773.97000000", "1772.50000000", "1773.36000000", "264.54550000", 1745571899999, "469103.95267600", 1757, "126.03150000", "223482.57003500", "0"], [1745571900000, "1773.36000000", "1773.90000000", "1772.58000000", "1772.58000000", "130.39440000", 1745571959999, "231241.24101600", 946, "52.68190000", "93432.60829700", "0"], [1745571960000, "1772.58000000", "1773.96000000", "1771.77000000", "1773.96000000", "254.38930000", 1745572019999, "451033.49645600", 1912, "150.31270000", "266509.57452000", "0"], [1745572020000, "1773.97000000", "1775.00000000", "1773.97000000", "1774.61000000", "184.46640000", 1745572079999, "327353.46072200", 1198, "121.11010000", "214916.95138500", "0"], [1745572080000, "1774.60000000", "1774.92000000", "1774.19000000", "1774.49000000", "102.97610000", 1745572139999, "182732.26128400", 944, "57.04160000", "101219.75611800", "0"], [1745572140000, "1774.49000000", "1774.49000000", "1767.91000000", "1768.83000000", "6252.67660000", 1745572199999, "11065375.22054500", 3484, "3422.95230000", "6054285.54630600", "0"], [1745572200000, "1768.82000000", "1768.82000000", "1766.90000000", "1768.74000000", "778.49800000", 1745572259999, "1376068.05473000", 2323, "389.86330000", "689110.85423700", "0"], [1745572260000, "1768.74000000", "1771.30000000", "1764.29000000", "1770.93000000", "2088.17520000", 1745572319999, "3691466.39367700", 5371, "1056.88520000", "1868487.20491700", "0"], [1745572320000, "1770.92000000", "1772.07000000", "1770.11000000", "1770.57000000", "277.27810000", 1745572379999, "491044.36677100", 2148, "103.66810000", "183590.33157300", "0"], [1745572380000, "1770.56000000", "1770.78000000", "1769.70000000", "1770.49000000", "360.92500000", 1745572439999, "638890.90101300", 1793, "188.74790000", "334086.86356100", "0"], [1745572440000, "1770.49000000", "1772.18000000", "1770.02000000", "1771.61000000", "277.15720000", 1745572499999, "490839.78159900", 1340, "145.39480000", "257505.87473100", "0"], [1745572500000, "1771.60000000", "1771.60000000", "1769.75000000", "1769.81000000", "271.79190000", 1745572559999, "481166.00088500", 1451, "172.49210000", "305360.90405100", "0"], [1745572560000, "1769.80000000", "1769.81000000", "1768.00000000", "1768.23000000", "215.45610000", 1745572619999, "381188.01122400", 812, "56.92300000", "100709.21531100", "0"], [1745572620000, "1768.23000000", "1768.58000000", "1766.74000000", "1766.81000000", "342.33410000", 1745572679999, "605090.66027200", 1930, "134.74300000", "238161.25127500", "0"], [1745572680000, "1766.81000000", "1768.76000000", "1766.62000000", "1768.23000000", "331.97260000", 1745572739999, "586852.00123200", 1801, "265.39860000", "469170.47985900", "0"], [1745572740000, "1768.22000000", "1770.19000000", "1768.22000000", "1770.09000000", "212.98190000", 1745572799999, "376875.43983600", 1353, "171.17330000", "302883.71779800", "0"], [1745572800000, "1770.09000000", "1771.29000000", "1770.08000000", "1771.29000000", "193.19960000", 1745572859999, "342119.04504900", 1171, "125.99960000", "223121.06857300", "0"], [1745572860000, "1771.29000000", "1772.01000000", "1771.20000000", "1771.97000000", "164.09390000", 1745572919999, "290716.24800000", 1273, "102.96340000", "182417.21084500", "0"], [1745572920000, "1771.96000000", "1773.00000000", "1771.96000000", "1772.43000000", "168.33320000", 1745572979999, "298366.51180100", 1148, "125.17950000", "221873.24193900", "0"], [1745572980000, "1772.44000000", "1774.10000000", "1772.44000000", "1773.02000000", "406.56160000", 1745573039999, "720984.92195200", 1689, "164.07440000", "290911.47824800", "0"], [1745573040000, "1773.01000000", "1773.02000000", "1772.20000000", "1772.44000000", "195.42930000", 1745573099999, "346382.73605700", 822, "153.67610000", "272372.87169000", "0"], [1745573100000, "1772.43000000", "1772.57000000", "1772.00000000", "1772.29000000", "119.99590000", 1745573159999, "212674.37873200", 678, "33.97030000", "60206.35307900", "0"], [1745573160000, "1772.29000000", "1772.30000000", "1771.65000000", "1772.03000000", "95.16700000", 1745573219999, "168632.86398300", 505, "47.32670000", "83861.71832500", "0"], [1745573220000, "1772.03000000", "1773.45000000", "1772.03000000", "1773.44000000", "129.24630000", 1745573279999, "229065.52492300", 755, "86.75820000", "153767.57075500", "0"], [1745573280000, "1773.44000000", "1773.78000000", "1773.02000000", "1773.58000000", "219.48590000", 1745573339999, "389219.78743700", 889, "161.03480000", "285564.46964600", "0"], [1745573340000, "1773.58000000", "1773.81000000", "1773.46000000", "1773.46000000", "52.86600000", 1745573399999, "93767.89793200", 467, "24.80330000", "43992.19063800", "0"], [1745573400000, "1773.46000000", "1774.35000000", "1773.03000000", "1773.88000000", "244.52770000", 1745573459999, "433720.48856200", 1190, "153.29900000", "271913.35475800", "0"], [1745573460000, "1773.89000000", "1774.66000000", "1773.68000000", "1774.66000000", "176.89590000", 1745573519999, "313872.18625400", 968, "90.15110000", "159955.28080000", "0"], [1745573520000, "1774.66000000", "1776.00000000", "1774.20000000", "1774.67000000", "308.46510000", 1745573579999, "547518.11307900", 1793, "181.03200000", "321329.47974500", "0"], [1745573580000, "1774.68000000", "1776.79000000", "1774.68000000", "1775.74000000", "409.33900000", 1745573639999, "726971.82070800", 1596, "231.64450000", "411377.62960000", "0"], [1745573640000, "1775.73000000", "1776.69000000", "1774.79000000", "1776.68000000", "156.70810000", 1745573699999, "278240.46405200", 977, "78.93530000", "140176.35336800", "0"], [1745573700000, "1776.69000000", "1777.00000000", "1775.68000000", "1776.12000000", "232.20910000", 1745573759999, "412463.19386700", 1382, "118.32900000", "210165.27444600", "0"], [1745573760000, "1776.11000000", "1777.00000000", "1776.11000000", "1776.81000000", "378.88260000", 1745573819999, "672994.93866500", 908, "349.70730000", "621163.24179400", "0"], [1745573820000, "1776.80000000", "1777.00000000", "1776.02000000", "1776.02000000", "227.98780000", 1745573879999, "405062.20194500", 867, "157.43710000", "279713.33245700", "0"], [1745573880000, "1776.02000000", "1776.53000000", "1776.02000000", "1776.49000000", "180.15170000", 1745573939999, "320018.68890500", 777, "125.36580000", "222695.77372600", "0"], [1745573940000, "1776.50000000", "1777.32000000", "1775.38000000", "1775.81000000", "203.68140000", 1745573999999, "361785.47219400", 1411, "72.15220000", "128166.65019900", "0"], [1745574000000, "1775.80000000", "1775.82000000", "1774.68000000", "1774.72000000", "228.93120000", 1745574059999, "406413.27423600", 1036, "130.04750000", "230877.10133000", "0"], [1745574060000, "1774.71000000", "1774.90000000", "1774.29000000", "1774.66000000", "77.51320000", 1745574119999, "137559.07153900", 808, "37.71400000", "66926.83951300", "0"], [1745574120000, "1774.67000000", "1774.67000000", "1773.80000000", "1774.38000000", "55.74440000", 1745574179999, "98904.92109900", 723, "20.94850000", "37165.55862800", "0"], [1745574180000, "1774.38000000", "1774.94000000", "1774.38000000", "1774.61000000", "201.76220000", 1745574239999, "358037.97284600", 673, "92.82620000", "164720.77964200", "0"], [1745574240000, "1774.61000000", "1774.88000000", "1774.23000000", "1774.88000000", "62.12960000", 1745574299999, "110251.58639100", 705, "43.60240000", "77374.00261600", "0"], [1745574300000, "1774.88000000", "1776.27000000", "1774.88000000", "1775.40000000", "213.33720000", 1745574359999, "378779.01706300", 1098, "116.58510000", "206981.35341000", "0"], [1745574360000, "1775.39000000", "1775.61000000", "1774.95000000", "1775.26000000", "155.19620000", 1745574419999, "275530.19584300", 1106, "95.70150000", "169904.50961600", "0"], [1745574420000, "1775.25000000", "1775.68000000", "1775.25000000", "1775.68000000", "119.03390000", 1745574479999, "211338.46660400", 706, "69.48340000", "123364.94321100", "0"], [1745574480000, "1775.68000000", "1779.04000000", "1775.55000000", "1778.69000000", "377.02820000", 1745574539999, "670214.51027200", 1970, "259.25920000", "460893.22082200", "0"], [1745574540000, "1778.69000000", "1779.00000000", "1778.04000000", "1778.99000000", "299.29050000", 1745574599999, "532293.11289500", 1519, "172.42410000", "306660.08698900", "0"], [1745574600000, "1779.00000000", "1780.38000000", "1778.76000000", "1778.85000000", "478.31300000", 1745574659999, "851227.04291800", 2373, "308.43690000", "548875.42247900", "0"], [1745574660000, "1778.86000000", "1778.97000000", "1778.35000000", "1778.81000000", "110.42510000", 1745574719999, "196418.29929400", 719, "44.10360000", "78447.73815800", "0"], [1745574720000, "1778.80000000", "1780.95000000", "1777.97000000", "1780.52000000", "334.33280000", 1745574779999, "594886.87838700", 2101, "231.31220000", "411535.85232300", "0"], [1745574780000, "1780.51000000", "1787.00000000", "1780.20000000", "1786.68000000", "2347.25730000", 1745574839999, "4189336.28683600", 6729, "1587.69430000", "2833567.45784700", "0"], [1745574840000, "1786.68000000", "1787.00000000", "1784.50000000", "1784.64000000", "562.49600000", 1745574899999, "1004324.81227900", 2952, "331.10000000", "591185.30017900", "0"], [1745574900000, "1784.64000000", "1793.29000000", "1784.31000000", "1790.20000000", "4560.75840000", 1745574959999, "8163092.50868800", 9343, "2706.17430000", "4843673.53102800", "0"], [1745574960000, "1790.21000000", "1791.69000000", "1788.70000000", "1789.69000000", "941.55540000", 1745575019999, "1685620.40740100", 3701, "692.86390000", "1240409.18408800", "0"], [1745575020000, "1789.69000000", "1790.62000000", "1788.10000000", "1788.76000000", "472.06000000", 1745575079999, "844420.68873500", 2412, "314.98790000", "563409.08154200", "0"], [1745575080000, "1788.76000000", "1789.40000000", "1788.00000000", "1788.00000000", "236.37800000", 1745575139999, "422823.36611900", 983, "133.39950000", "238621.75081400", "0"], [1745575140000, "1788.00000000", "1788.31000000", "1787.61000000", "1788.11000000", "380.54400000", 1745575199999, "680380.67931100", 1303, "293.82220000", "525325.82478100", "0"], [1745575200000, "1788.10000000", "1791.79000000", "1787.62000000", "1790.59000000", "1036.54740000", 1745575259999, "1855572.11967500", 3482, "547.81530000", "980810.46026200", "0"], [1745575260000, "1790.59000000", "1790.59000000", "1786.41000000", "1786.51000000", "516.91420000", 1745575319999, "924235.12284100", 2374, "246.62110000", "440767.60595900", "0"], [1745575320000, "1786.51000000", "1787.43000000", "1785.10000000", "1785.31000000", "749.39430000", 1745575379999, "1338560.61095200", 2270, "483.01380000", "862697.03517000", "0"], [1745575380000, "1785.31000000", "1785.31000000", "1783.52000000", "1783.88000000", "578.83240000", 1745575439999, "1032711.68509000", 2412, "328.39140000", "585872.25985400", "0"], [1745575440000, "1783.89000000", "1784.92000000", "1783.05000000", "1784.00000000", "346.76450000", 1745575499999, "618611.36801900", 2041, "220.50380000", "393357.09372300", "0"], [1745575500000, "1783.99000000", "1785.00000000", "1783.10000000", "1784.43000000", "939.71600000", 1745575559999, "1676496.77844500", 2310, "438.31390000", "781937.81587800", "0"], [1745575560000, "1784.43000000", "1785.10000000", "1780.00000000", "1781.97000000", "1698.26880000", 1745575619999, "3026344.82657600", 3984, "722.25080000", "1287110.85526300", "0"], [1745575620000, "1781.97000000", "1781.98000000", "1780.11000000", "1780.67000000", "555.97530000", 1745575679999, "990155.55638100", 2272, "202.76680000", "361065.09721200", "0"], [1745575680000, "1780.66000000", "1780.67000000", "1778.00000000", "1779.39000000", "1180.81660000", 1745575739999, "2101051.22764200", 2138, "267.22180000", "475414.51516700", "0"], [1745575740000, "1779.39000000", "1780.70000000", "1779.39000000", "1780.65000000", "332.86670000", 1745575799999, "592576.44513100", 1373, "105.53140000", "187846.96388100", "0"], [1745575800000, "1780.64000000", "1781.36000000", "1779.72000000", "1781.00000000", "315.94160000", 1745575859999, "562480.86104200", 1543, "114.26590000", "203422.67055400", "0"], [1745575860000, "1781.00000000", "1782.48000000", "1780.75000000", "1781.59000000", "429.59340000", 1745575919999, "765269.50537700", 1862, "289.19580000", "515080.50367300", "0"], [1745575920000, "1781.59000000", "1781.59000000", "1779.62000000", "1780.23000000", "135.50870000", 1745575979999, "241227.63327000", 1060, "82.54320000", "146917.05288700", "0"], [1745575980000, "1780.23000000", "1783.54000000", "1780.00000000", "1783.54000000", "186.22820000", 1745576039999, "331690.09754600", 1680, "136.44880000", "243042.90199300", "0"], [1745576040000, "1783.54000000", "1784.24000000", "1782.96000000", "1784.22000000", "122.49670000", 1745576099999, "218450.04032800", 1023, "95.00830000", "169427.23312700", "0"], [1745576100000, "1784.22000000", "1784.22000000", "1781.06000000", "1781.68000000", "299.57410000", 1745576159999, "533995.55594900", 1604, "147.74670000", "263276.19191600", "0"], [1745576160000, "1781.67000000", "1784.00000000", "1781.45000000", "1783.99000000", "445.35500000", 1745576219999, "793954.07429700", 1830, "374.91100000", "668383.36929600", "0"], [1745576220000, "1783.99000000", "1790.50000000", "1783.41000000", "1787.61000000", "1823.53090000", 1745576279999, "3259637.97202700", 6340, "1256.82460000", "2246450.25460800", "0"], [1745576280000, "1787.60000000", "1789.50000000", "1785.83000000", "1786.10000000", "750.63190000", 1745576339999, "1341543.52811000", 3709, "309.58360000", "553299.48755100", "0"], [1745576340000, "1786.11000000", "1788.70000000", "1785.48000000", "1788.00000000", "279.63290000", 1745576399999, "499580.23857400", 2028, "191.68170000", "342427.42489600", "0"], [1745576400000, "1788.01000000", "1788.76000000", "1784.07000000", "1785.45000000", "495.27680000", 1745576459999, "884850.51538800", 3430, "239.81400000", "428415.71365300", "0"], [1745576460000, "1785.45000000", "1785.45000000", "1781.30000000", "1781.30000000", "420.74190000", 1745576519999, "750402.04556300", 2301, "75.97060000", "135517.03624500", "0"], [1745576520000, "1781.30000000", "1783.19000000", "1780.89000000", "1782.61000000", "513.08490000", 1745576579999, "914132.56956800", 1835, "186.99860000", "333178.92846700", "0"], [1745576580000, "1782.61000000", "1784.20000000", "1782.60000000", "1783.80000000", "323.41320000", 1745576639999, "576829.56754500", 1287, "273.14430000", "487162.63505700", "0"], [1745576640000, "1783.81000000", "1784.37000000", "1783.59000000", "1784.20000000", "151.20770000", 1745576699999, "269764.49208900", 1040, "73.25720000", "130694.73032800", "0"], [1745576700000, "1784.21000000", "1784.60000000", "1783.81000000", "1784.32000000", "178.21580000", 1745576759999, "317992.47019400", 1059, "69.88110000", "124684.14831700", "0"], [1745576760000, "1784.31000000", "1784.32000000", "1782.86000000", "1783.00000000", "237.57110000", 1745576819999, "423647.53026900", 1142, "96.86390000", "172724.74588700", "0"], [1745576820000, "1783.01000000", "1783.51000000", "1782.01000000", "1782.02000000", "237.40420000", 1745576879999, "423244.14522700", 889, "131.72310000", "234828.25757900", "0"], [1745576880000, "1782.02000000", "1782.49000000", "1780.80000000", "1781.64000000", "715.36760000", 1745576939999, "1274649.47392800", 1572, "109.99920000", "195967.96180300", "0"], [1745576940000, "1781.63000000", "1781.84000000", "1780.41000000", "1781.18000000", "103.93750000", 1745576999999, "185134.74981800", 943, "58.58090000", "104345.54915300", "0"], [1745577000000, "1781.19000000", "1782.66000000", "1780.20000000", "1782.66000000", "328.48930000", 1745577059999, "585029.36391200", 1822, "152.40120000", "271476.76361600", "0"], [1745577060000, "1782.65000000", "1782.66000000", "1781.70000000", "1782.01000000", "283.42610000", 1745577119999, "505144.05426800", 1163, "63.00840000", "112289.73697300", "0"], [1745577120000, "1782.00000000", "1782.30000000", "1780.65000000", "1780.66000000", "744.34560000", 1745577179999, "1326366.69521500", 1711, "239.64280000", "427016.44631400", "0"], [1745577180000, "1780.66000000", "1781.45000000", "1779.20000000", "1779.86000000", "358.30510000", 1745577239999, "637807.22399800", 1789, "154.87640000", "275669.10741000", "0"], [1745577240000, "1779.85000000", "1780.20000000", "1779.34000000", "1780.19000000", "139.52180000", 1745577299999, "248323.80269700", 841, "75.92090000", "135119.28622200", "0"], [1745577300000, "1780.20000000", "1780.55000000", "1778.34000000", "1778.70000000", "263.75440000", 1745577359999, "469287.10944500", 1382, "73.03060000", "129960.10491100", "0"], [1745577360000, "1778.69000000", "1779.00000000", "1773.71000000", "1773.96000000", "1863.36710000", 1745577419999, "3309631.78450400", 4158, "662.58250000", "1176658.43533100", "0"], [1745577420000, "1773.97000000", "1774.67000000", "1772.90000000", "1773.81000000", "675.47710000", 1745577479999, "1198231.09092100", 3663, "293.64200000", "520836.69773300", "0"], [1745577480000, "1773.81000000", "1775.39000000", "1773.67000000", "1774.20000000", "490.02900000", 1745577539999, "869594.94715100", 2271, "205.45500000", "364544.39417900", "0"], [1745577540000, "1774.20000000", "1774.60000000", "1772.66000000", "1772.66000000", "356.83800000", 1745577599999, "632796.32039700", 1876, "226.62540000", "401853.38440300", "0"], [1745577600000, "1772.66000000", "1774.02000000", "1772.66000000", "1773.50000000", "253.83150000", 1745577659999, "450149.63068600", 1639, "93.51170000", "165810.52310100", "0"], [1745577660000, "1773.49000000", "1774.36000000", "1773.11000000", "1773.64000000", "364.63160000", 1745577719999, "646703.86195100", 1768, "218.32580000", "387191.78434100", "0"], [1745577720000, "1773.64000000", "1775.01000000", "1772.41000000", "1775.01000000", "236.29580000", 1745577779999, "419006.31005600", 2065, "140.57400000", "249278.11735400", "0"], [1745577780000, "1775.00000000", "1775.20000000", "1773.43000000", "1773.80000000", "346.72220000", 1745577839999, "615129.32994900", 1298, "132.70670000", "235378.09532700", "0"], [1745577840000, "1773.81000000", "1774.40000000", "1773.81000000", "1774.01000000", "185.58580000", 1745577899999, "329239.46159600", 892, "109.00850000", "193376.67512900", "0"], [1745577900000, "1774.01000000", "1775.24000000", "1773.81000000", "1774.16000000", "237.70690000", 1745577959999, "421850.55369800", 1780, "106.05700000", "188195.32045700", "0"], [1745577960000, "1774.17000000", "1776.30000000", "1774.17000000", "1776.30000000", "256.73800000", 1745578019999, "455769.73890600", 1336, "216.14420000", "383711.09099300", "0"], [1745578020000, "1776.29000000", "1776.29000000", "1774.17000000", "1774.62000000", "205.89450000", 1745578079999, "365488.04125800", 1277, "111.40100000", "197725.87967400", "0"], [1745578080000, "1774.63000000", "1774.68000000", "1772.11000000", "1772.19000000", "149.44550000", 1745578139999, "265066.60765000", 1722, "56.28170000", "99832.29246100", "0"], [1745578140000, "1772.19000000", "1772.50000000", "1769.25000000", "1770.21000000", "1096.87660000", 1745578199999, "1941904.95730700", 3348, "560.20260000", "991659.67810400", "0"], [1745578200000, "1770.20000000", "1771.38000000", "1770.03000000", "1770.93000000", "445.94220000", 1745578259999, "789622.09268900", 2027, "206.53270000", "365678.99770900", "0"], [1745578260000, "1770.94000000", "1772.19000000", "1770.94000000", "1771.59000000", "229.78580000", 1745578319999, "407028.17274400", 1045, "80.15130000", "141980.30299800", "0"], [1745578320000, "1771.58000000", "1772.14000000", "1770.00000000", "1770.39000000", "442.59980000", 1745578379999, "783899.56399500", 1129, "152.01930000", "269225.50627800", "0"], [1745578380000, "1770.40000000", "1770.95000000", "1769.07000000", "1770.47000000", "428.09030000", 1745578439999, "757696.82466500", 1417, "119.33780000", "211220.48009200", "0"], [1745578440000, "1770.48000000", "1770.86000000", "1770.00000000", "1770.01000000", "109.68840000", 1745578499999, "194195.00845700", 742, "74.54070000", "131969.91486600", "0"], [1745578500000, "1770.00000000", "1771.66000000", "1769.45000000", "1771.49000000", "358.94780000", 1745578559999, "635456.54584900", 1808, "250.29880000", "443067.07996400", "0"], [1745578560000, "1771.49000000", "1771.77000000", "1770.11000000", "1770.51000000", "207.59040000", 1745578619999, "367607.44164900", 1273, "76.95290000", "136252.41330800", "0"], [1745578620000, "1770.50000000", "1771.07000000", "1770.00000000", "1770.96000000", "97.68660000", 1745578679999, "172974.93343000", 1204, "59.17800000", "104787.74136500", "0"], [1745578680000, "1770.97000000", "1772.22000000", "1770.76000000", "1771.30000000", "427.21370000", 1745578739999, "756947.75016600", 1232, "347.39320000", "615543.35167900", "0"], [1745578740000, "1771.29000000", "1771.77000000", "1770.75000000", "1771.60000000", "160.15240000", 1745578799999, "283657.12846800", 1554, "98.31790000", "174136.33101700", "0"], [1745578800000, "1771.61000000", "1773.26000000", "1771.61000000", "1773.25000000", "318.29800000", 1745578859999, "564137.40541800", 2355, "145.71450000", "258248.30559500", "0"], [1745578860000, "1773.25000000", "1773.78000000", "1772.59000000", "1773.40000000", "124.55200000", 1745578919999, "220873.11378300", 1277, "47.04320000", "83425.16591100", "0"], [1745578920000, "1773.40000000", "1774.16000000", "1773.05000000", "1773.42000000", "204.60550000", 1745578979999, "362907.52291600", 1076, "103.26280000", "183155.57465300", "0"], [1745578980000, "1773.43000000", "1774.48000000", "1773.43000000", "1774.01000000", "226.02250000", 1745579039999, "400914.12189500", 1034, "166.38620000", "295111.96759700", "0"], [1745579040000, "1774.00000000", "1775.63000000", "1774.00000000", "1774.99000000", "348.48210000", 1745579099999, "618611.85665900", 1389, "280.60300000", "498095.31803300", "0"], [1745579100000, "1775.00000000", "1776.14000000", "1774.98000000", "1776.14000000", "130.67940000", 1745579159999, "232014.85770700", 797, "86.16810000", "152975.92488300", "0"], [1745579160000, "1776.14000000", "1777.76000000", "1775.60000000", "1777.76000000", "202.15850000", 1745579219999, "359108.58352900", 1541, "138.24810000", "245590.87709200", "0"], [1745579220000, "1777.77000000", "1778.59000000", "1776.70000000", "1778.27000000", "218.73880000", 1745579279999, "388885.03852400", 1655, "125.60940000", "223330.73024800", "0"], [1745579280000, "1778.27000000", "1780.71000000", "1778.26000000", "1780.39000000", "544.46060000", 1745579339999, "968970.56930000", 2043, "354.29880000", "630625.70300000", "0"], [1745579340000, "1780.39000000", "1781.71000000", "1779.15000000", "1779.16000000", "400.08410000", 1745579399999, "712424.84839700", 1624, "338.75670000", "603259.71881700", "0"], [1745579400000, "1779.15000000", "1779.43000000", "1778.41000000", "1779.00000000", "204.60720000", 1745579459999, "363956.18235600", 1305, "128.37570000", "228344.43132700", "0"], [1745579460000, "1779.00000000", "1781.43000000", "1779.00000000", "1780.91000000", "182.17770000", 1745579519999, "324380.60570200", 1510, "116.16650000", "206844.82849100", "0"], [1745579520000, "1780.91000000", "1780.97000000", "1780.40000000", "1780.89000000", "59.85910000", 1745579579999, "106590.10140900", 856, "26.05570000", "46394.18484700", "0"], [1745579580000, "1780.89000000", "1782.00000000", "1780.40000000", "1782.00000000", "140.60350000", 1745579639999, "250427.95217500", 1151, "116.86120000", "208146.39990100", "0"], [1745579640000, "1781.99000000", "1784.40000000", "1781.53000000", "1784.16000000", "472.56010000", 1745579699999, "842577.75939700", 2030, "364.01350000", "649010.78121300", "0"], [1745579700000, "1784.17000000", "1788.00000000", "1783.85000000", "1787.01000000", "761.33920000", 1745579759999, "1360043.76034800", 3928, "586.08750000", "1046902.34838100", "0"], [1745579760000, "1787.01000000", "1787.42000000", "1784.72000000", "1784.82000000", "648.35250000", 1745579819999, "1157655.97581600", 2119, "314.51350000", "561540.94682600", "0"], [1745579820000, "1784.82000000", "1785.00000000", "1783.63000000", "1784.23000000", "178.56360000", 1745579879999, "318635.45427900", 1614, "92.40230000", "164877.30329700", "0"], [1745579880000, "1784.23000000", "1785.59000000", "1782.98000000", "1785.59000000", "323.33950000", 1745579939999, "576654.82464100", 1960, "196.62870000", "350681.34697500", "0"], [1745579940000, "1785.60000000", "1785.79000000", "1783.59000000", "1784.12000000", "560.16480000", 1745579999999, "999555.19417200", 1676, "62.47180000", "111494.80604100", "0"], [1745580000000, "1784.12000000", "1784.74000000", "1782.36000000", "1782.80000000", "259.56150000", 1745580059999, "462863.35625900", 1469, "120.21820000", "214357.10850600", "0"], [1745580060000, "1782.81000000", "1783.57000000", "1782.78000000", "1783.10000000", "145.89600000", 1745580119999, "260161.59711500", 1104, "89.80840000", "160146.28435600", "0"], [1745580120000, "1783.11000000", "1784.20000000", "1782.76000000", "1783.71000000", "153.51280000", 1745580179999, "273789.69688400", 1102, "116.56350000", "207882.06859100", "0"], [1745580180000, "1783.71000000", "1785.42000000", "1783.55000000", "1785.39000000", "147.72940000", 1745580239999, "263651.54024800", 1304, "107.27000000", "191449.43327700", "0"], [1745580240000, "1785.40000000", "1785.40000000", "1784.03000000", "1784.60000000", "181.71600000", 1745580299999, "324306.62619600", 1581, "81.77050000", "145918.85664400", "0"], [1745580300000, "1784.59000000", "1786.40000000", "1784.12000000", "1785.54000000", "373.03900000", 1745580359999, "665994.12496600", 1865, "148.78170000", "265579.25555900", "0"], [1745580360000, "1785.54000000", "1785.55000000", "1784.27000000", "1784.27000000", "231.27280000", 1745580419999, "412793.93203300", 1388, "41.87330000", "74736.47327300", "0"], [1745580420000, "1784.27000000", "1785.70000000", "1784.20000000", "1785.69000000", "336.71350000", 1745580479999, "600937.41331500", 1550, "241.40070000", "430839.88344400", "0"], [1745580480000, "1785.70000000", "1786.68000000", "1784.88000000", "1786.26000000", "248.88650000", 1745580539999, "444483.64964800", 2065, "83.05490000", "148328.47447100", "0"], [1745580540000, "1786.25000000", "1786.75000000", "1785.01000000", "1785.64000000", "151.50230000", 1745580599999, "270598.38710800", 1441, "63.45600000", "113336.10125900", "0"], [1745580600000, "1785.64000000", "1786.34000000", "1785.19000000", "1785.30000000", "164.71950000", 1745580659999, "294126.48742900", 1698, "104.23770000", "186115.81940700", "0"], [1745580660000, "1785.30000000", "1786.20000000", "1784.84000000", "1785.71000000", "97.97140000", 1745580719999, "174923.09537700", 1120, "41.67740000", "74416.34505200", "0"], [1745580720000, "1785.71000000", "1785.74000000", "1784.90000000", "1785.19000000", "104.79460000", 1745580779999, "187080.81914200", 823, "50.05040000", "89348.53340200", "0"], [1745580780000, "1785.19000000", "1786.12000000", "1784.00000000", "1786.12000000", "900.60160000", 1745580839999, "1607628.02187200", 2061, "153.13210000", "273339.13422100", "0"], [1745580840000, "1786.13000000", "1786.13000000", "1782.24000000", "1782.25000000", "753.77370000", 1745580899999, "1344970.69647200", 2868, "72.34580000", "129097.20527600", "0"], [1745580900000, "1782.25000000", "1783.09000000", "1781.22000000", "1781.60000000", "1519.50950000", 1745580959999, "2707770.57970600", 3258, "273.39620000", "487147.57469700", "0"], [1745580960000, "1781.60000000", "1782.64000000", "1781.41000000", "1782.01000000", "334.19140000", 1745581019999, "595475.60061700", 1986, "177.59150000", "316427.13661600", "0"], [1745581020000, "1782.01000000", "1782.15000000", "1780.61000000", "1782.00000000", "1037.07940000", 1745581079999, "1847451.76977400", 2923, "891.63730000", "1588368.32342700", "0"], [1745581080000, "1782.00000000", "1782.29000000", "1780.31000000", "1780.41000000", "257.87760000", 1745581139999, "459288.47231800", 1445, "91.94250000", "163733.28666300", "0"], [1745581140000, "1780.41000000", "1782.67000000", "1780.41000000", "1782.66000000", "334.24790000", 1745581199999, "595509.39313200", 1682, "255.15900000", "454570.47689500", "0"], [1745581200000, "1782.66000000", "1783.82000000", "1782.17000000", "1783.82000000", "217.90560000", 1745581259999, "388526.68587100", 1315, "166.82580000", "297456.63260600", "0"], [1745581260000, "1783.82000000", "1784.74000000", "1783.32000000", "1783.60000000", "273.23050000", 1745581319999, "487463.88656700", 1842, "120.39370000", "214796.67664600", "0"], [1745581320000, "1783.60000000", "1784.74000000", "1783.46000000", "1783.46000000", "131.11530000", 1745581379999, "233935.81866300", 1186, "36.23080000", "64633.49658900", "0"], [1745581380000, "1783.47000000", "1784.20000000", "1783.47000000", "1783.93000000", "175.36720000", 1745581439999, "312835.56595100", 1266, "79.10730000", "141112.52248600", "0"], [1745581440000, "1783.93000000", "1783.94000000", "1781.19000000", "1781.71000000", "275.85080000", 1745581499999, "491635.99970600", 1488, "69.43300000", "123715.03686300", "0"], [1745581500000, "1781.70000000", "1783.55000000", "1781.22000000", "1783.21000000", "419.83840000", 1745581559999, "748244.13518200", 2580, "261.13530000", "465416.05533000", "0"], [1745581560000, "1783.22000000", "1784.48000000", "1783.10000000", "1783.41000000", "293.61280000", 1745581619999, "523746.94516100", 1560, "192.60680000", "343569.79072700", "0"], [1745581620000, "1783.40000000", "1783.73000000", "1782.40000000", "1782.89000000", "149.72980000", 1745581679999, "266987.97793400", 1176, "70.47860000", "125672.65153800", "0"], [1745581680000, "1782.90000000", "1783.00000000", "1782.25000000", "1782.89000000", "94.09140000", 1745581739999, "167732.68696000", 850, "41.34490000", "73704.26155200", "0"], [1745581740000, "1782.90000000", "1784.77000000", "1782.64000000", "1783.83000000", "241.14280000", 1745581799999, "430153.53559400", 1368, "190.24410000", "339341.99055000", "0"], [1745581800000, "1783.82000000", "1784.74000000", "1783.50000000", "1784.46000000", "79.81540000", 1745581859999, "142409.01724700", 1207, "42.33290000", "75527.94242600", "0"], [1745581860000, "1784.46000000", "1784.47000000", "1783.44000000", "1783.79000000", "255.84040000", 1745581919999, "456468.47972000", 1251, "82.49250000", "147163.68150800", "0"], [1745581920000, "1783.78000000", "1784.74000000", "1783.61000000", "1784.29000000", "256.79930000", 1745581979999, "458153.99186800", 1221, "156.94200000", "279986.96383600", "0"], [1745581980000, "1784.28000000", "1784.40000000", "1783.81000000", "1783.82000000", "161.41500000", 1745582039999, "287950.58532400", 807, "111.93480000", "199680.08480600", "0"], [1745582040000, "1783.81000000", "1784.49000000", "1783.36000000", "1784.41000000", "299.13530000", 1745582099999, "533635.35991700", 986, "250.99610000", "447757.72696200", "0"], [1745582100000, "1784.41000000", "1785.11000000", "1784.41000000", "1785.11000000", "165.50310000", 1745582159999, "295404.70669400", 922, "116.22610000", "207448.34951400", "0"], [1745582160000, "1785.11000000", "1785.74000000", "1784.85000000", "1785.73000000", "150.53100000", 1745582219999, "268735.38030400", 1098, "82.15270000", "146656.79103600", "0"], [1745582220000, "1785.73000000", "1786.59000000", "1785.42000000", "1786.59000000", "162.51880000", 1745582279999, "290240.92712400", 745, "131.94980000", "235654.03157900", "0"], [1745582280000, "1786.60000000", "1790.10000000", "1786.60000000", "1788.51000000", "782.40820000", 1745582339999, "1399843.45720700", 3491, "538.85100000", "964071.23692400", "0"], [1745582340000, "1788.50000000", "1790.49000000", "1788.00000000", "1790.49000000", "1449.91360000", 1745582399999, "2593841.00799200", 3008, "1069.56100000", "1913547.50431300", "0"], [1745582400000, "1790.49000000", "1792.18000000", "1789.82000000", "1789.82000000", "830.04960000", 1745582459999, "1486758.57542700", 4488, "482.67380000", "864544.38829200", "0"], [1745582460000, "1789.81000000", "1790.10000000", "1786.60000000", "1786.60000000", "1049.96590000", 1745582519999, "1877400.62138500", 3274, "195.04500000", "348758.09537900", "0"], [1745582520000, "1786.60000000", "1788.35000000", "1785.82000000", "1788.09000000", "386.03590000", 1745582579999, "689972.05781700", 2455, "314.12150000", "561446.68433600", "0"], [1745582580000, "1788.10000000", "1788.20000000", "1785.64000000", "1787.49000000", "417.96920000", 1745582639999, "746764.82874200", 2058, "135.84990000", "242711.77355500", "0"], [1745582640000, "1787.50000000", "1787.82000000", "1785.70000000", "1786.33000000", "201.14430000", 1745582699999, "359270.71466300", 1317, "71.16670000", "127097.00814800", "0"], [1745582700000, "1786.34000000", "1787.84000000", "1785.23000000", "1785.35000000", "259.80240000", 1745582759999, "464123.76683800", 2149, "72.17710000", "128951.73083200", "0"], [1745582760000, "1785.36000000", "1787.99000000", "1785.10000000", "1787.69000000", "249.65960000", 1745582819999, "446116.30492700", 2446, "168.74910000", "301538.39102000", "0"], [1745582820000, "1787.70000000", "1788.84000000", "1787.70000000", "1788.64000000", "234.63730000", 1745582879999, "419640.35575900", 1910, "165.32010000", "295671.18260200", "0"], [1745582880000, "1788.65000000", "1788.68000000", "1786.38000000", "1786.53000000", "235.06000000", 1745582939999, "420117.10846000", 2156, "96.24410000", "172012.19346300", "0"], [1745582940000, "1786.53000000", "1788.30000000", "1786.52000000", "1787.76000000", "366.55810000", 1745582999999, "655175.53266200", 1657, "292.00340000", "521907.08769800", "0"], [1745583000000, "1787.76000000", "1788.61000000", "1787.75000000", "1788.13000000", "195.25460000", 1745583059999, "349173.06574400", 1089, "113.84320000", "203580.18484600", "0"], [1745583060000, "1788.13000000", "1792.00000000", "1788.12000000", "1791.81000000", "394.19340000", 1745583119999, "705730.43883900", 2052, "239.29010000", "428310.27186700", "0"], [1745583120000, "1791.80000000", "1799.79000000", "1791.77000000", "1796.67000000", "4795.16800000", 1745583179999, "8611826.51234700", 10139, "3583.42320000", "6435105.51424200", "0"], [1745583180000, "1796.67000000", "1802.70000000", "1796.34000000", "1801.69000000", "2404.42430000", 1745583239999, "4327197.98241800", 7899, "1760.01300000", "3167518.94000200", "0"], [1745583240000, "1801.69000000", "1802.08000000", "1796.65000000", "1796.65000000", "1553.50060000", 1745583299999, "2797119.81853400", 4994, "981.86260000", "1768119.44686600", "0"], [1745583300000, "1796.65000000", "1798.70000000", "1795.98000000", "1797.10000000", "425.40680000", 1745583359999, "764606.93305300", 4018, "245.09220000", "440523.98333400", "0"], [1745583360000, "1797.09000000", "1798.74000000", "1794.25000000", "1796.21000000", "1326.17150000", 1745583419999, "2383244.15094600", 4327, "1072.67360000", "1927938.54874800", "0"], [1745583420000, "1796.20000000", "1797.30000000", "1795.79000000", "1796.40000000", "378.45170000", 1745583479999, "679753.98940700", 2078, "143.34990000", "257469.80585200", "0"], [1745583480000, "1796.40000000", "1796.40000000", "1793.70000000", "1794.69000000", "259.28050000", 1745583539999, "465337.47822500", 2138, "92.35070000", "165722.42538000", "0"], [1745583540000, "1794.70000000", "1795.57000000", "1793.40000000", "1793.86000000", "649.84630000", 1745583599999, "1166145.67736300", 2769, "374.86510000", "672681.81008600", "0"], [1745583600000, "1793.86000000", "1794.10000000", "1792.18000000", "1792.90000000", "452.23090000", 1745583659999, "810835.03370600", 1818, "167.44510000", "300171.98496100", "0"], [1745583660000, "1792.90000000", "1793.95000000", "1792.53000000", "1792.78000000", "236.52870000", 1745583719999, "424186.36566000", 1601, "134.71540000", "241574.77359700", "0"], [1745583720000, "1792.79000000", "1793.39000000", "1792.01000000", "1793.29000000", "196.57590000", 1745583779999, "352410.18710400", 1384, "129.83260000", "232760.50603900", "0"], [1745583780000, "1793.29000000", "1796.00000000", "1790.82000000", "1791.00000000", "2377.79240000", 1745583839999, "4264403.45378400", 6711, "1070.93210000", "1920913.93319500", "0"], [1745583840000, "1791.01000000", "1791.68000000", "1788.40000000", "1788.41000000", "381.73690000", 1745583899999, "683503.30801500", 2392, "146.44340000", "262159.94249200", "0"], [1745583900000, "1788.41000000", "1789.30000000", "1786.61000000", "1786.70000000", "367.45470000", 1745583959999, "657042.76187200", 2754, "125.67150000", "224716.54168600", "0"], [1745583960000, "1786.71000000", "1786.83000000", "1783.33000000", "1786.71000000", "658.54450000", 1745584019999, "1175503.85304400", 4427, "275.20090000", "491178.02124100", "0"], [1745584020000, "1786.71000000", "1788.76000000", "1786.71000000", "1788.53000000", "486.91400000", 1745584079999, "870454.63238000", 1682, "188.17900000", "336439.93437800", "0"], [1745584080000, "1788.54000000", "1789.10000000", "1786.74000000", "1786.74000000", "353.11870000", 1745584139999, "631554.42926600", 1926, "110.24900000", "197183.05489800", "0"], [1745584140000, "1786.74000000", "1786.75000000", "1784.53000000", "1786.55000000", "561.61290000", 1745584199999, "1002901.89622100", 2248, "265.33960000", "473779.45468300", "0"], [1745584200000, "1786.55000000", "1787.39000000", "1784.30000000", "1785.16000000", "506.23710000", 1745584259999, "903953.32882200", 2713, "329.81810000", "588831.45498500", "0"], [1745584260000, "1785.16000000", "1788.18000000", "1784.85000000", "1787.76000000", "554.80140000", 1745584319999, "991436.97216400", 2963, "274.41560000", "490248.81968600", "0"], [1745584320000, "1787.76000000", "1791.20000000", "1787.76000000", "1791.03000000", "341.70720000", 1745584379999, "611543.77199900", 2312, "225.77670000", "404056.05407400", "0"], [1745584380000, "1791.04000000", "1791.04000000", "1786.12000000", "1786.49000000", "164.85130000", 1745584439999, "294776.17696600", 2272, "53.38950000", "95456.34586800", "0"], [1745584440000, "1786.49000000", "1787.98000000", "1786.21000000", "1787.29000000", "233.53270000", 1745584499999, "417274.67375700", 2194, "191.35640000", "341905.20981700", "0"], [1745584500000, "1787.30000000", "1788.60000000", "1786.70000000", "1787.45000000", "122.71640000", 1745584559999, "219387.27987500", 1398, "66.17940000", "118310.54328300", "0"], [1745584560000, "1787.44000000", "1789.38000000", "1786.77000000", "1789.28000000", "257.24570000", 1745584619999, "459902.84907900", 1798, "127.11040000", "227276.68522300", "0"], [1745584620000, "1789.28000000", "1789.60000000", "1788.29000000", "1788.69000000", "110.55210000", 1745584679999, "197774.75386100", 1384, "55.20110000", "98757.42126300", "0"], [1745584680000, "1788.69000000", "1791.40000000", "1788.69000000", "1790.92000000", "172.97620000", 1745584739999, "309684.49914600", 1673, "109.22310000", "195524.48947400", "0"], [1745584740000, "1790.92000000", "1791.24000000", "1788.84000000", "1788.85000000", "244.13460000", 1745584799999, "436939.32181600", 1298, "152.49890000", "272924.46730600", "0"], [1745584800000, "1788.84000000", "1791.00000000", "1788.52000000", "1790.90000000", "358.45360000", 1745584859999, "641517.11690300", 1654, "276.57100000", "494950.46131100", "0"], [1745584860000, "1790.91000000", "1791.31000000", "1790.00000000", "1790.32000000", "343.97440000", 1745584919999, "615996.99572000", 1299, "139.21300000", "249311.23416700", "0"], [1745584920000, "1790.32000000", "1790.84000000", "1789.76000000", "1790.84000000", "213.01660000", 1745584979999, "381386.93898900", 918, "183.63240000", "328787.32561500", "0"], [1745584980000, "1790.84000000", "1791.83000000", "1789.80000000", "1789.92000000", "90.36330000", 1745585039999, "161821.23041700", 1159, "51.01990000", "91357.40224300", "0"], [1745585040000, "1789.90000000", "1789.91000000", "1789.00000000", "1789.90000000", "181.40860000", 1745585099999, "324677.12463600", 939, "101.50130000", "181664.05689300", "0"], [1745585100000, "1789.89000000", "1789.90000000", "1788.02000000", "1788.02000000", "136.77540000", 1745585159999, "244739.67071500", 806, "32.78810000", "58671.29287700", "0"], [1745585160000, "1788.00000000", "1789.31000000", "1787.48000000", "1789.12000000", "243.06570000", 1745585219999, "434662.55411500", 1632, "120.13470000", "214836.55548300", "0"], [1745585220000, "1789.12000000", "1789.31000000", "1786.90000000", "1786.91000000", "284.33380000", 1745585279999, "508444.25926200", 1621, "150.23920000", "268629.28701400", "0"], [1745585280000, "1786.90000000", "1786.93000000", "1785.20000000", "1785.21000000", "220.71670000", 1745585339999, "394231.52710000", 1446, "79.41240000", "141844.34495600", "0"], [1745585340000, "1785.21000000", "1785.43000000", "1782.27000000", "1784.45000000", "2334.40980000", 1745585399999, "4164737.76275900", 2519, "289.28600000", "515978.02431200", "0"], [1745585400000, "1784.45000000", "1784.94000000", "1783.24000000", "1784.29000000", "250.30140000", 1745585459999, "446587.49099500", 1701, "102.95140000", "183666.29907200", "0"], [1745585460000, "1784.29000000", "1784.40000000", "1781.83000000", "1782.60000000", "408.16510000", 1745585519999, "727741.43020000", 2011, "141.06350000", "251465.10076000", "0"], [1745585520000, "1782.60000000", "1783.82000000", "1781.92000000", "1783.26000000", "431.95620000", 1745585579999, "769988.25884600", 1866, "245.74510000", "438028.42634400", "0"], [1745585580000, "1783.26000000", "1783.26000000", "1777.90000000", "1778.01000000", "1191.97060000", 1745585639999, "2121456.84541100", 4798, "368.09440000", "655102.35002800", "0"], [1745585640000, "1778.01000000", "1778.07000000", "1771.56000000", "1773.14000000", "5804.62790000", 1745585699999, "10297767.44222600", 10058, "1657.31280000", "2940152.80863600", "0"], [1745585700000, "1773.14000000", "1776.48000000", "1772.22000000", "1773.21000000", "1756.06270000", 1745585759999, "3115158.92593800", 4949, "658.80210000", "1168674.66458100", "0"], [1745585760000, "1773.20000000", "1774.99000000", "1772.22000000", "1773.90000000", "1147.22160000", 1745585819999, "2034583.21177500", 3413, "478.57090000", "848741.47778500", "0"], [1745585820000, "1773.90000000", "1775.99000000", "1773.71000000", "1775.97000000", "418.07990000", 1745585879999, "742197.33861100", 2225, "278.31600000", "494043.44652400", "0"], [1745585880000, "1775.98000000", "1776.40000000", "1774.20000000", "1774.91000000", "458.21180000", 1745585939999, "813494.39024300", 2244, "194.17240000", "344675.25538500", "0"], [1745585940000, "1774.90000000", "1774.91000000", "1770.92000000", "1773.10000000", "1657.88720000", 1745585999999, "2938291.73165300", 4011, "501.65780000", "888766.74435300", "0"], [1745586000000, "1773.11000000", "1774.15000000", "1771.81000000", "1772.77000000", "810.00780000", 1745586059999, "1436112.09192300", 4490, "564.09500000", "1000081.94258300", "0"], [1745586060000, "1772.78000000", "1775.19000000", "1771.39000000", "1775.19000000", "420.38770000", 1745586119999, "745565.84547300", 3378, "229.32110000", "406684.19046400", "0"], [1745586120000, "1775.18000000", "1778.29000000", "1775.15000000", "1777.99000000", "1576.72830000", 1745586179999, "2801549.55736300", 5146, "952.64470000", "1692740.76030300", "0"], [1745586180000, "1777.99000000", "1777.99000000", "1776.10000000", "1776.59000000", "307.43660000", 1745586239999, "546273.20145200", 2194, "172.38720000", "306292.03436900", "0"], [1745586240000, "1776.60000000", "1777.40000000", "1775.99000000", "1776.60000000", "177.14440000", 1745586299999, "314746.71663600", 2139, "104.00150000", "184782.52517900", "0"], [1745586300000, "1776.60000000", "1779.43000000", "1775.85000000", "1775.85000000", "1228.64780000", 1745586359999, "2183912.27702200", 4319, "842.62320000", "1497646.00657200", "0"], [1745586360000, "1775.85000000", "1776.35000000", "1773.08000000", "1773.08000000", "474.83410000", 1745586419999, "842548.14926800", 2323, "276.76090000", "491076.93944500", "0"], [1745586420000, "1773.08000000", "1776.63000000", "1772.47000000", "1776.62000000", "503.03830000", 1745586479999, "892551.06589200", 2300, "412.82750000", "732537.21859500", "0"], [1745586480000, "1776.62000000", "1777.51000000", "1775.68000000", "1776.39000000", "225.48310000", 1745586539999, "400567.62944200", 1680, "134.16700000", "238330.89662800", "0"], [1745586540000, "1776.39000000", "1776.69000000", "1772.65000000", "1773.09000000", "1373.89980000", 1745586599999, "2438198.24428000", 2524, "336.64190000", "597289.21223700", "0"], [1745586600000, "1773.08000000", "1773.08000000", "1771.80000000", "1772.66000000", "282.45850000", 1745586659999, "500649.17494000", 1633, "76.20210000", "135063.65783100", "0"], [1745586660000, "1772.67000000", "1774.58000000", "1772.66000000", "1774.30000000", "181.32580000", 1745586719999, "321607.55753600", 1208, "99.98730000", "177320.75215100", "0"], [1745586720000, "1774.30000000", "1774.30000000", "1771.01000000", "1771.01000000", "308.13150000", 1745586779999, "546202.43994900", 1647, "44.30540000", "78535.83523200", "0"], [1745586780000, "1771.02000000", "1772.78000000", "1770.70000000", "1770.71000000", "407.34320000", 1745586839999, "721498.57514700", 2060, "178.24630000", "315723.18043100", "0"], [1745586840000, "1770.72000000", "1773.67000000", "1769.31000000", "1773.42000000", "423.05410000", 1745586899999, "749007.21171700", 2500, "175.73250000", "311182.45653300", "0"], [1745586900000, "1773.43000000", "1774.40000000", "1772.73000000", "1773.99000000", "124.47840000", 1745586959999, "220750.15658200", 1515, "90.36010000", "160245.62088700", "0"], [1745586960000, "1774.00000000", "1775.00000000", "1773.90000000", "1774.99000000", "176.32470000", 1745587019999, "312883.01560000", 1364, "135.43730000", "240327.06134400", "0"], [1745587020000, "1775.00000000", "1775.70000000", "1773.90000000", "1774.67000000", "469.04370000", 1745587079999, "832518.42142700", 1592, "305.17480000", "541679.09352100", "0"], [1745587080000, "1774.66000000", "1775.80000000", "1773.40000000", "1775.80000000", "150.78710000", 1745587139999, "267627.28230700", 1599, "65.26210000", "115823.17832900", "0"], [1745587140000, "1775.81000000", "1775.87000000", "1774.77000000", "1775.61000000", "282.87470000", 1745587199999, "502258.36264600", 1094, "58.92630000", "104618.83637600", "0"], [1745587200000, "1775.60000000", "1775.80000000", "1775.10000000", "1775.43000000", "138.03950000", 1745587259999, "245078.13737000", 998, "96.00410000", "170447.86773100", "0"], [1745587260000, "1775.43000000", "1776.10000000", "1774.82000000", "1774.83000000", "189.51440000", 1745587319999, "336490.68069400", 1043, "143.35900000", "254546.90928100", "0"], [1745587320000, "1774.82000000", "1774.82000000", "1773.11000000", "1774.46000000", "266.53970000", 1745587379999, "472852.40662700", 1344, "110.07930000", "195226.74190400", "0"], [1745587380000, "1774.46000000", "1774.67000000", "1772.05000000", "1772.05000000", "289.74370000", 1745587439999, "513785.18776700", 1062, "40.16050000", "71224.43908600", "0"], [1745587440000, "1772.05000000", "1772.94000000", "1771.82000000", "1772.38000000", "186.97210000", 1745587499999, "331390.47430600", 1240, "91.02410000", "161318.25095300", "0"], [1745587500000, "1772.38000000", "1773.90000000", "1770.92000000", "1773.89000000", "1018.47970000", 1745587559999, "1804579.55945100", 2209, "197.98600000", "350954.64413300", "0"], [1745587560000, "1773.89000000", "1774.06000000", "1771.25000000", "1772.79000000", "241.43540000", 1745587619999, "427890.25773200", 1932, "128.25480000", "227241.86853600", "0"], [1745587620000, "1772.80000000", "1772.80000000", "1771.65000000", "1772.80000000", "171.65700000", 1745587679999, "304184.83636900", 1740, "107.03580000", "189666.33251100", "0"], [1745587680000, "1772.79000000", "1772.79000000", "1770.10000000", "1770.11000000", "824.76600000", 1745587739999, "1461190.39455000", 1703, "519.86250000", "921127.71466800", "0"], [1745587740000, "1770.11000000", "1770.29000000", "1764.65000000", "1766.29000000", "1335.30730000", 1745587799999, "2359841.83932500", 5027, "587.95510000", "1038755.00479700", "0"], [1745587800000, "1766.29000000", "1770.63000000", "1766.29000000", "1770.59000000", "814.23420000", 1745587859999, "1439927.77062900", 4327, "479.28100000", "847402.98434200", "0"], [1745587860000, "1770.58000000", "1770.66000000", "1767.00000000", "1767.59000000", "652.35310000", 1745587919999, "1154064.92517300", 4108, "244.33430000", "432191.75000500", "0"], [1745587920000, "1767.60000000", "1768.05000000", "1757.25000000", "1761.50000000", "3311.06610000", 1745587979999, "5830226.33988900", 10730, "1561.96610000", "2750066.27895500", "0"], [1745587980000, "1761.51000000", "1765.88000000", "1758.20000000", "1765.32000000", "1020.18750000", 1745588039999, "1797342.61219100", 5802, "548.12130000", "965934.37750800", "0"], [1745588040000, "1765.33000000", "1771.52000000", "1765.32000000", "1770.85000000", "2177.18770000", 1745588099999, "3851224.19292500", 6430, "1556.53790000", "2753933.37627900", "0"], [1745588100000, "1770.85000000", "1773.90000000", "1770.11000000", "1771.43000000", "690.75850000", 1745588159999, "1223854.26239200", 4709, "382.99040000", "678500.04933100", "0"], [1745588160000, "1771.42000000", "1774.30000000", "1770.60000000", "1774.29000000", "568.55770000", 1745588219999, "1007469.72120000", 4512, "358.07410000", "634508.34744200", "0"], [1745588220000, "1774.29000000", "1774.30000000", "1771.65000000", "1772.01000000", "221.74600000", 1745588279999, "393166.62401300", 3447, "98.82510000", "175207.31680800", "0"], [1745588280000, "1772.01000000", "1773.58000000", "1771.30000000", "1773.34000000", "359.85090000", 1745588339999, "637762.40901600", 3227, "205.47700000", "364121.30688200", "0"], [1745588340000, "1773.33000000", "1775.17000000", "1772.29000000", "1772.29000000", "467.11260000", 1745588399999, "828641.86161600", 3514, "283.64980000", "503218.06843100", "0"], [1745588400000, "1772.29000000", "1775.40000000", "1772.29000000", "1773.85000000", "372.70510000", 1745588459999, "661301.37848500", 3049, "269.51720000", "478226.60731200", "0"], [1745588460000, "1773.84000000", "1773.84000000", "1771.20000000", "1772.06000000", "457.43940000", 1745588519999, "810678.08669600", 2831, "277.86240000", "492424.27547900", "0"], [1745588520000, "1772.07000000", "1772.67000000", "1771.01000000", "1771.01000000", "1660.08320000", 1745588579999, "2941572.36694500", 2097, "1519.65530000", "2692736.97335800", "0"], [1745588580000, "1771.01000000", "1771.39000000", "1769.58000000", "1770.10000000", "341.08280000", 1745588639999, "603810.44252600", 2334, "102.06500000", "180692.07707800", "0"], [1745588640000, "1770.11000000", "1771.86000000", "1770.11000000", "1771.80000000", "285.67420000", 1745588699999, "505914.57882500", 2337, "144.18400000", "255342.98084900", "0"], [1745588700000, "1771.80000000", "1775.00000000", "1771.80000000", "1774.70000000", "270.02930000", 1745588759999, "478909.09129700", 2251, "124.38820000", "220589.87358700", "0"], [1745588760000, "1774.70000000", "1775.49000000", "1773.12000000", "1773.30000000", "323.49110000", 1745588819999, "574102.49749700", 2875, "142.79710000", "253417.69842900", "0"], [1745588820000, "1773.29000000", "1774.28000000", "1771.01000000", "1771.77000000", "200.48310000", 1745588879999, "355383.90981800", 2142, "64.14080000", "113689.92596500", "0"], [1745588880000, "1771.76000000", "1774.50000000", "1771.58000000", "1773.43000000", "140.77580000", 1745588939999, "249606.69183200", 2098, "105.82020000", "187612.95201600", "0"], [1745588940000, "1773.43000000", "1775.56000000", "1773.42000000", "1774.50000000", "511.99520000", 1745588999999, "908521.34399100", 2062, "477.81600000", "847856.15400100", "0"], [1745589000000, "1774.50000000", "1775.08000000", "1772.60000000", "1775.08000000", "500.54100000", 1745589059999, "887592.23395400", 1831, "359.49540000", "637416.81524400", "0"], [1745589060000, "1775.07000000", "1776.59000000", "1773.11000000", "1774.19000000", "1057.49460000", 1745589119999, "1877153.73872400", 3375, "490.95570000", "871390.88156700", "0"], [1745589120000, "1774.17000000", "1774.17000000", "1767.53000000", "1767.75000000", "471.82380000", 1745589179999, "835263.38323200", 2856, "137.49360000", "243343.13576800", "0"], [1745589180000, "1767.75000000", "1768.82000000", "1764.71000000", "1767.66000000", "3128.76430000", 1745589239999, "5529420.02925600", 5896, "1877.33090000", "3317553.54292700", "0"], [1745589240000, "1767.67000000", "1770.75000000", "1767.67000000", "1769.38000000", "334.36620000", 1745589299999, "591586.96143000", 2733, "191.07550000", "338008.82132000", "0"], [1745589300000, "1769.38000000", "1770.45000000", "1767.74000000", "1770.45000000", "298.88980000", 1745589359999, "528861.06991900", 2583, "131.43510000", "232547.48403000", "0"], [1745589360000, "1770.46000000", "1771.70000000", "1769.10000000", "1771.32000000", "214.20350000", 1745589419999, "379248.78630200", 2613, "156.87880000", "277769.14090500", "0"], [1745589420000, "1771.31000000", "1771.31000000", "1768.18000000", "1769.49000000", "181.54740000", 1745589479999, "321273.93699500", 2130, "106.52490000", "188496.06678300", "0"], [1745589480000, "1769.49000000", "1771.66000000", "1769.02000000", "1771.05000000", "301.39150000", 1745589539999, "533579.27561000", 2525, "177.09310000", "313528.42846200", "0"], [1745589540000, "1771.04000000", "1771.04000000", "1769.10000000", "1769.11000000", "194.24100000", 1745589599999, "343813.59348900", 1749, "74.24330000", "131420.80957200", "0"], [1745589600000, "1769.10000000", "1774.47000000", "1768.47000000", "1772.77000000", "4343.94150000", 1745589659999, "7693270.38090300", 8852, "2257.36740000", "3997083.23538300", "0"], [1745589660000, "1772.77000000", "1775.86000000", "1772.70000000", "1772.70000000", "409.86130000", 1745589719999, "727236.30759200", 3118, "163.53060000", "290172.43814700", "0"], [1745589720000, "1772.70000000", "1773.00000000", "1771.58000000", "1772.09000000", "266.75830000", 1745589779999, "472757.83823100", 2586, "116.10840000", "205756.59407800", "0"], [1745589780000, "1772.09000000", "1772.09000000", "1769.43000000", "1769.76000000", "240.95520000", 1745589839999, "426655.90166300", 2296, "79.88440000", "141435.41085000", "0"], [1745589840000, "1769.76000000", "1775.00000000", "1769.75000000", "1771.78000000", "840.01750000", 1745589899999, "1488841.80795300", 3828, "561.81800000", "995542.18778800", "0"], [1745589900000, "1771.78000000", "1773.78000000", "1771.78000000", "1772.95000000", "763.81120000", 1745589959999, "1354339.92373800", 2494, "418.47830000", "741973.00917500", "0"], [1745589960000, "1772.95000000", "1776.51000000", "1772.95000000", "1776.40000000", "565.61040000", 1745590019999, "1004027.03190900", 2943, "464.19610000", "824038.78030900", "0"], [1745590020000, "1776.40000000", "1777.83000000", "1776.40000000", "1777.61000000", "587.70430000", 1745590079999, "1044466.28111700", 2602, "430.75450000", "765527.94545600", "0"], [1745590080000, "1777.60000000", "1778.89000000", "1777.20000000", "1778.50000000", "258.02990000", 1745590139999, "458779.51948400", 2570, "158.88520000", "282497.22033100", "0"], [1745590140000, "1778.50000000", "1779.18000000", "1777.37000000", "1777.37000000", "923.87970000", 1745590199999, "1643079.05475000", 2739, "477.99630000", "850080.83167300", "0"], [1745590200000, "1777.38000000", "1780.72000000", "1777.38000000", "1780.19000000", "1256.42260000", 1745590259999, "2235762.43963600", 3197, "1049.06810000", "1866745.79128500", "0"], [1745590260000, "1780.19000000", "1781.32000000", "1778.41000000", "1779.80000000", "970.44770000", 1745590319999, "1727198.88443000", 3096, "723.71000000", "1288059.81377100", "0"], [1745590320000, "1779.79000000", "1785.76000000", "1779.79000000", "1783.60000000", "1608.24510000", 1745590379999, "2868109.38021000", 6481, "936.88270000", "1670659.14767700", "0"], [1745590380000, "1783.60000000", "1784.28000000", "1781.18000000", "1783.76000000", "550.36150000", 1745590439999, "981228.72367600", 3520, "380.17240000", "677856.96216900", "0"], [1745590440000, "1783.76000000", "1788.82000000", "1783.11000000", "1788.75000000", "1268.11530000", 1745590499999, "2264879.29407200", 4831, "996.35140000", "1779795.33091000", "0"], [1745590500000, "1788.76000000", "1790.21000000", "1785.00000000", "1785.81000000", "2537.65700000", 1745590559999, "4536639.57053000", 5631, "1525.78350000", "2728765.21976800", "0"], [1745590560000, "1785.81000000", "1787.84000000", "1782.30000000", "1785.98000000", "3518.36180000", 1745590619999, "6279305.53664500", 7011, "1337.12420000", "2386464.70410300", "0"], [1745590620000, "1785.99000000", "1788.35000000", "1783.37000000", "1788.35000000", "1110.25490000", 1745590679999, "1982375.21284800", 4251, "472.28570000", "843709.16185600", "0"], [1745590680000, "1788.34000000", "1788.34000000", "1785.01000000", "1785.71000000", "765.43810000", 1745590739999, "1367144.30100300", 3965, "501.15110000", "895080.09426800", "0"], [1745590740000, "1785.70000000", "1789.20000000", "1785.25000000", "1786.09000000", "766.10570000", 1745590799999, "1369231.27952500", 3964, "393.77880000", "703737.52328600", "0"], [1745590800000, "1786.10000000", "1786.50000000", "1783.61000000", "1783.61000000", "486.96310000", 1745590859999, "869170.62698600", 3549, "222.89670000", "397807.83184800", "0"], [1745590860000, "1783.60000000", "1784.94000000", "1779.61000000", "1779.66000000", "957.91360000", 1745590919999, "1706596.60296700", 4806, "500.74500000", "892003.44317800", "0"], [1745590920000, "1779.66000000", "1779.94000000", "1774.70000000", "1776.29000000", "1636.84650000", 1745590979999, "2907844.02884600", 6913, "741.76260000", "1317384.77723300", "0"], [1745590980000, "1776.29000000", "1776.69000000", "1773.81000000", "1776.45000000", "1000.69390000", 1745591039999, "1776742.54840700", 4711, "499.87680000", "887425.26714300", "0"], [1745591040000, "1776.46000000", "1780.09000000", "1776.46000000", "1778.52000000", "748.54000000", 1745591099999, "1331327.01786300", 3556, "499.86260000", "888972.77414000", "0"], [1745591100000, "1778.52000000", "1778.52000000", "1775.33000000", "1777.69000000", "429.05720000", 1745591159999, "762305.86811000", 3438, "142.74210000", "253641.10067800", "0"], [1745591160000, "1777.70000000", "1778.29000000", "1775.40000000", "1776.62000000", "290.00900000", 1745591219999, "515219.73446700", 2553, "126.23630000", "224269.24342900", "0"], [1745591220000, "1776.60000000", "1776.60000000", "1773.11000000", "1773.95000000", "549.49320000", 1745591279999, "975047.72463200", 2240, "228.28490000", "404980.34231400", "0"], [1745591280000, "1773.96000000", "1773.98000000", "1772.77000000", "1773.69000000", "335.80200000", 1745591339999, "595521.68585900", 1790, "148.32520000", "263051.78629300", "0"], [1745591340000, "1773.68000000", "1776.13000000", "1773.68000000", "1774.98000000", "583.29610000", 1745591399999, "1035223.05421800", 2417, "244.53470000", "433982.96208600", "0"], [1745591400000, "1774.99000000", "1777.28000000", "1774.71000000", "1774.72000000", "361.61340000", 1745591459999, "642079.49048700", 3218, "224.11070000", "397888.64573600", "0"], [1745591460000, "1774.72000000", "1774.72000000", "1771.28000000", "1772.86000000", "571.30220000", 1745591519999, "1012528.89373600", 4010, "189.54520000", "335924.44392200", "0"], [1745591520000, "1772.85000000", "1775.82000000", "1772.33000000", "1775.56000000", "325.06620000", 1745591579999, "576664.09422900", 2149, "242.70820000", "430572.64261500", "0"], [1745591580000, "1775.57000000", "1777.80000000", "1775.51000000", "1777.30000000", "326.68010000", 1745591639999, "580297.98924200", 1924, "190.29260000", "338002.82785000", "0"], [1745591640000, "1777.31000000", "1780.00000000", "1777.04000000", "1778.79000000", "213.67510000", 1745591699999, "380040.48019900", 2099, "149.16070000", "265289.67048100", "0"], [1745591700000, "1778.80000000", "1779.49000000", "1777.32000000", "1777.56000000", "239.88750000", 1745591759999, "426645.91667300", 2820, "140.28390000", "249497.56312400", "0"], [1745591760000, "1777.56000000", "1779.29000000", "1777.20000000", "1777.50000000", "290.49130000", 1745591819999, "516548.13915700", 2923, "190.55560000", "338848.58068400", "0"], [1745591820000, "1777.50000000", "1779.50000000", "1776.56000000", "1779.20000000", "184.59230000", 1745591879999, "328284.99447700", 1857, "99.01170000", "176082.38781800", "0"], [1745591880000, "1779.20000000", "1780.04000000", "1778.63000000", "1779.28000000", "269.86800000", 1745591939999, "480237.73159300", 2322, "98.66060000", "175561.54894400", "0"], [1745591940000, "1779.29000000", "1780.10000000", "1779.10000000", "1779.11000000", "399.33490000", 1745591999999, "710718.31991900", 1966, "110.27060000", "196220.25862900", "0"], [1745592000000, "1779.10000000", "1780.71000000", "1777.91000000", "1780.71000000", "306.17920000", 1745592059999, "544723.05570700", 2264, "189.38280000", "336882.56034200", "0"], [1745592060000, "1780.72000000", "1784.01000000", "1780.00000000", "1783.20000000", "411.50970000", 1745592119999, "733454.87637700", 3886, "295.94610000", "527454.29040700", "0"], [1745592120000, "1783.20000000", "1783.99000000", "1782.45000000", "1782.73000000", "173.95050000", 1745592179999, "310190.96700400", 2075, "90.36470000", "161127.92009100", "0"], [1745592180000, "1782.73000000", "1784.38000000", "1782.70000000", "1784.17000000", "264.13200000", 1745592239999, "471090.05737100", 1888, "166.78690000", "297473.61425200", "0"], [1745592240000, "1784.18000000", "1794.40000000", "1784.01000000", "1791.86000000", "3769.99680000", 1745592299999, "6746360.07115400", 8898, "2547.45610000", "4559001.72933600", "0"], [1745592300000, "1791.85000000", "1792.50000000", "1789.62000000", "1791.99000000", "1154.62060000", 1745592359999, "2067718.53278300", 5412, "834.29040000", "1494058.37922500", "0"], [1745592360000, "1791.99000000", "1801.99000000", "1791.99000000", "1800.60000000", "4714.23330000", 1745592419999, "8480118.43361400", 11834, "3338.43670000", "6005109.13794900", "0"], [1745592420000, "1800.60000000", "1802.88000000", "1797.22000000", "1799.19000000", "2794.73190000", 1745592479999, "5030606.14004500", 8315, "1320.62090000", "2377111.26082200", "0"], [1745592480000, "1798.56000000", "1805.00000000", "1796.40000000", "1804.20000000", "2912.46690000", 1745592539999, "5246624.90666500", 8432, "1998.21290000", "3599354.20387400", "0"], [1745592540000, "1804.21000000", "1805.92000000", "1802.01000000", "1802.40000000", "2786.44460000", 1745592599999, "5027313.84523800", 7240, "1584.66340000", "2859055.60447600", "0"], [1745592600000, "1802.44000000", "1802.56000000", "1798.40000000", "1800.20000000", "801.81810000", 1745592659999, "1443502.86738700", 5313, "358.45670000", "645389.57288100", "0"], [1745592660000, "1800.20000000", "1800.45000000", "1796.04000000", "1796.81000000", "753.35060000", 1745592719999, "1354382.56191200", 3820, "498.35630000", "895880.10878700", "0"], [1745592720000, "1796.80000000", "1800.68000000", "1795.49000000", "1799.12000000", "1502.51300000", 1745592779999, "2701678.95175200", 5160, "875.62460000", "1574610.21995700", "0"], [1745592780000, "1799.13000000", "1803.60000000", "1797.92000000", "1801.19000000", "1503.31820000", 1745592839999, "2707780.65441400", 5553, "696.75640000", "1254932.90919400", "0"], [1745592840000, "1801.20000000", "1807.04000000", "1800.40000000", "1805.02000000", "6118.83110000", 1745592899999, "11040830.02482300", 7438, "5174.23380000", "9336978.91870100", "0"], [1745592900000, "1805.02000000", "1811.00000000", "1805.02000000", "1808.99000000", "2953.34870000", 1745592959999, "5342534.30944300", 10171, "1772.63010000", "3206912.73661600", "0"], [1745592960000, "1809.00000000", "1813.70000000", "1805.11000000", "1805.31000000", "1926.63560000", 1745593019999, "3486925.00884800", 8325, "893.24450000", "1616390.57120800", "0"], [1745593020000, "1805.31000000", "1806.48000000", "1803.84000000", "1805.73000000", "852.28290000", 1745593079999, "1538407.19354800", 6012, "441.60100000", "797118.21842300", "0"], [1745593080000, "1805.72000000", "1807.29000000", "1804.51000000", "1804.51000000", "1361.65770000", 1745593139999, "2459382.37871500", 5350, "941.56540000", "1700722.91283700", "0"], [1745593140000, "1804.51000000", "1808.34000000", "1804.41000000", "1808.34000000", "689.00160000", 1745593199999, "1244657.98202400", 4779, "474.20950000", "856581.62201800", "0"], [1745593200000, "1808.34000000", "1813.40000000", "1808.34000000", "1810.90000000", "1894.27330000", 1745593259999, "3430143.76521000", 7954, "1190.34760000", "2155587.37871000", "0"], [1745593260000, "1810.89000000", "1814.23000000", "1805.64000000", "1806.88000000", "3067.55600000", 1745593319999, "5548509.80361800", 7193, "1100.12570000", "1988679.83963900", "0"], [1745593320000, "1806.89000000", "1812.46000000", "1805.17000000", "1809.51000000", "2251.69470000", 1745593379999, "4074691.59448700", 5974, "1363.16090000", "2466735.66513200", "0"], [1745593380000, "1809.51000000", "1811.40000000", "1807.51000000", "1808.29000000", "988.18260000", 1745593439999, "1788254.96982000", 4205, "307.51500000", "556322.89460700", "0"], [1745593440000, "1808.29000000", "1812.20000000", "1805.98000000", "1809.55000000", "1243.06500000", 1745593499999, "2249260.10658100", 4142, "740.83920000", "1340783.45659100", "0"], [1745593500000, "1809.56000000", "1809.71000000", "1806.51000000", "1809.39000000", "1022.57790000", 1745593559999, "1849060.93299800", 4098, "534.57780000", "966496.96654700", "0"], [1745593560000, "1809.39000000", "1810.30000000", "1808.30000000", "1808.66000000", "632.57770000", 1745593619999, "1144603.03175000", 3539, "345.87590000", "625858.49572300", "0"], [1745593620000, "1808.67000000", "1809.89000000", "1805.50000000", "1806.31000000", "942.22240000", 1745593679999, "1702459.08276200", 4622, "573.81090000", "1036690.40630900", "0"], [1745593680000, "1806.31000000", "1808.57000000", "1805.60000000", "1805.60000000", "760.12680000", 1745593739999, "1373707.53788100", 3325, "373.49920000", "674966.38327200", "0"], [1745593740000, "1805.60000000", "1807.26000000", "1803.14000000", "1803.78000000", "801.88130000", 1745593799999, "1447294.13243200", 3326, "328.69510000", "593356.72631400", "0"], [1745593800000, "1803.78000000", "1807.19000000", "1802.42000000", "1804.85000000", "697.27990000", 1745593859999, "1258201.69328800", 3373, "373.72670000", "674360.87461900", "0"], [1745593860000, "1804.86000000", "1806.33000000", "1804.24000000", "1805.49000000", "315.63040000", 1745593919999, "569859.47943100", 2354, "126.62850000", "228596.98770300", "0"], [1745593920000, "1805.50000000", "1805.83000000", "1803.23000000", "1803.64000000", "639.65630000", 1745593979999, "1154246.65291000", 3679, "295.96710000", "533976.55526400", "0"], [1745593980000, "1803.65000000", "1805.65000000", "1803.01000000", "1805.29000000", "706.40950000", 1745594039999, "1274439.95413500", 3154, "545.66690000", "984430.29025300", "0"], [1745594040000, "1805.29000000", "1807.62000000", "1804.90000000", "1806.82000000", "523.22540000", 1745594099999, "945038.54648700", 3302, "343.05680000", "619573.55896400", "0"], [1745594100000, "1806.83000000", "1808.60000000", "1805.81000000", "1805.81000000", "393.35270000", 1745594159999, "710722.34039500", 3131, "219.29270000", "396222.54026300", "0"], [1745594160000, "1805.80000000", "1805.81000000", "1802.30000000", "1802.42000000", "563.34590000", 1745594219999, "1015861.00332500", 3362, "90.65170000", "163495.43347500", "0"], [1745594220000, "1802.41000000", "1808.96000000", "1801.20000000", "1807.50000000", "3321.15830000", 1745594279999, "5991327.78328800", 5592, "2205.87750000", "3979169.17413700", "0"], [1745594280000, "1807.50000000", "1818.47000000", "1807.30000000", "1809.61000000", "5432.65040000", 1745594339999, "9857765.32110200", 12839, "3427.91810000", "6219346.63461500", "0"], [1745594340000, "1809.60000000", "1810.19000000", "1807.31000000", "1809.24000000", "1497.18540000", 1745594399999, "2707646.20563300", 6017, "604.40670000", "1093117.45782800", "0"], [1745594400000, "1809.24000000", "1811.20000000", "1808.86000000", "1809.51000000", "624.58100000", 1745594459999, "1130634.23098900", 3167, "285.88150000", "517547.34886800", "0"], [1745594460000, "1809.51000000", "1817.75000000", "1809.31000000", "1814.22000000", "1768.17370000", 1745594519999, "3207782.05383400", 5841, "1407.28780000", "2552997.34092800", "0"], [1745594520000, "1814.21000000", "1815.70000000", "1810.60000000", "1814.04000000", "933.89910000", 1745594579999, "1693591.73378000", 4915, "421.54700000", "764569.32249500", "0"], [1745594580000, "1814.07000000", "1822.03000000", "1814.07000000", "1818.20000000", "6813.13610000", 1745594639999, "12393057.59533500", 12961, "3466.60490000", "6305518.48827400", "0"], [1745594640000, "1818.20000000", "1827.32000000", "1818.02000000", "1824.10000000", "3208.02650000", 1745594699999, "5850477.68360000", 9487, "2062.26820000", "3760659.24495700", "0"], [1745594700000, "1824.09000000", "1826.91000000", "1820.01000000", "1820.47000000", "2407.63090000", 1745594759999, "4391288.91084000", 6701, "826.92880000", "1507754.55003100", "0"], [1745594760000, "1820.47000000", "1821.34000000", "1817.71000000", "1817.71000000", "854.34280000", 1745594819999, "1554193.02860800", 3798, "329.95200000", "600211.25283800", "0"], [1745594820000, "1817.72000000", "1820.78000000", "1817.33000000", "1819.33000000", "476.93310000", 1745594879999, "867615.06473600", 3494, "271.56330000", "494027.29758400", "0"], [1745594880000, "1819.33000000", "1819.49000000", "1814.90000000", "1816.01000000", "728.61430000", 1745594939999, "1323779.51944800", 4073, "196.57510000", "357283.20734000", "0"], [1745594940000, "1816.00000000", "1816.55000000", "1814.14000000", "1814.59000000", "561.16420000", 1745594999999, "1018690.93483600", 3210, "282.29430000", "512443.60273100", "0"], [1745595000000, "1814.58000000", "1817.88000000", "1813.90000000", "1817.44000000", "635.50010000", 1745595059999, "1153825.22901800", 3630, "290.87570000", "528115.75770600", "0"], [1745595060000, "1817.44000000", "1824.95000000", "1816.55000000", "1824.82000000", "8048.27460000", 1745595119999, "14647655.23333300", 7898, "3874.99000000", "7050955.02268300", "0"], [1745595120000, "1824.81000000", "1825.00000000", "1820.31000000", "1820.31000000", "1092.41250000", 1745595179999, "1990798.41599800", 4798, "496.99680000", "905732.17506200", "0"], [1745595180000, "1820.30000000", "1821.42000000", "1819.07000000", "1820.84000000", "562.97680000", 1745595239999, "1024772.12396600", 3551, "281.91000000", "513161.08379200", "0"], [1745595240000, "1820.84000000", "1820.84000000", "1816.60000000", "1818.35000000", "505.29880000", 1745595299999, "918902.91493900", 3955, "201.49120000", "366427.18372000", "0"], [1745595300000, "1818.35000000", "1818.66000000", "1814.20000000", "1815.20000000", "509.40440000", 1745595359999, "925371.91910100", 4484, "219.07340000", "398001.62937700", "0"], [1745595360000, "1815.20000000", "1815.72000000", "1808.19000000", "1809.12000000", "2799.30850000", 1745595419999, "5069464.21448000", 6597, "806.29680000", "1461256.81493000", "0"], [1745595420000, "1809.12000000", "1810.30000000", "1806.30000000", "1807.78000000", "1563.26210000", 1745595479999, "2826590.36330000", 6381, "618.67760000", "1118680.05195800", "0"], [1745595480000, "1807.78000000", "1810.40000000", "1805.50000000", "1807.89000000", "2589.96150000", 1745595539999, "4683197.15710500", 5915, "2041.16350000", "3690882.05180200", "0"], [1745595540000, "1807.90000000", "1809.99000000", "1806.58000000", "1808.52000000", "675.70110000", 1745595599999, "1221758.82024300", 3940, "368.27360000", "665839.84267500", "0"], [1745595600000, "1808.51000000", "1812.06000000", "1807.60000000", "1812.00000000", "851.58780000", 1745595659999, "1541603.35994900", 3968, "444.96730000", "805413.79362300", "0"], [1745595660000, "1811.99000000", "1814.22000000", "1811.51000000", "1811.83000000", "649.88200000", 1745595719999, "1178241.94102900", 3969, "321.56400000", "582999.63515200", "0"], [1745595720000, "1811.83000000", "1811.83000000", "1807.70000000", "1808.38000000", "654.37300000", 1745595779999, "1183671.09607000", 3273, "291.83570000", "527793.31677300", "0"], [1745595780000, "1808.38000000", "1808.70000000", "1806.87000000", "1807.21000000", "590.88840000", 1745595839999, "1068234.12332600", 2583, "214.68350000", "388041.99483500", "0"], [1745595840000, "1807.21000000", "1809.22000000", "1807.01000000", "1808.11000000", "387.86650000", 1745595899999, "701338.45126500", 2663, "192.53040000", "348132.16099900", "0"], [1745595900000, "1808.12000000", "1810.65000000", "1807.59000000", "1810.29000000", "342.38070000", 1745595959999, "619336.79795800", 2595, "190.21850000", "344101.72590900", "0"], [1745595960000, "1810.29000000", "1811.90000000", "1810.00000000", "1810.61000000", "332.64850000", 1745596019999, "602485.86205400", 2144, "146.89800000", "266056.31857800", "0"], [1745596020000, "1810.61000000", "1811.62000000", "1809.09000000", "1809.94000000", "1473.53990000", 1745596079999, "2667051.08350100", 3491, "300.83510000", "544519.15655600", "0"], [1745596080000, "1809.93000000", "1810.50000000", "1808.00000000", "1808.09000000", "135.49790000", 1745596139999, "245126.00273300", 2640, "68.70740000", "124286.77735800", "0"], [1745596140000, "1808.10000000", "1808.87000000", "1806.13000000", "1806.60000000", "638.05670000", 1745596199999, "1152846.63554400", 2887, "330.54000000", "597225.76781500", "0"], [1745596200000, "1806.56000000", "1809.30000000", "1806.32000000", "1807.50000000", "388.55320000", 1745596259999, "702577.00773200", 2364, "134.58040000", "243322.19839800", "0"], [1745596260000, "1807.51000000", "1809.08000000", "1807.21000000", "1807.86000000", "403.22840000", 1745596319999, "729002.05129500", 3100, "270.18510000", "488451.08966900", "0"], [1745596320000, "1807.86000000", "1808.88000000", "1806.60000000", "1808.04000000", "260.97970000", 1745596379999, "471834.65612000", 2658, "106.60520000", "192720.79067700", "0"], [1745596380000, "1808.04000000", "1808.10000000", "1805.90000000", "1805.99000000", "368.86510000", 1745596439999, "666367.21402400", 2009, "178.21130000", "321939.89292600", "0"], [1745596440000, "1806.00000000", "1808.77000000", "1804.14000000", "1808.55000000", "759.90770000", 1745596499999, "1372099.22254100", 3179, "380.08740000", "686344.96010900", "0"], [1745596500000, "1808.54000000", "1809.07000000", "1807.00000000", "1808.38000000", "183.09150000", 1745596559999, "331002.67100300", 1756, "105.90040000", "191457.21298700", "0"], [1745596560000, "1808.37000000", "1809.26000000", "1807.61000000", "1809.10000000", "281.18510000", 1745596619999, "508480.72498900", 1943, "212.19520000", "383712.46201800", "0"], [1745596620000, "1809.09000000", "1809.09000000", "1807.31000000", "1807.83000000", "226.70360000", 1745596679999, "409889.14825400", 1917, "118.24390000", "213786.50973800", "0"], [1745596680000, "1807.82000000", "1808.14000000", "1807.03000000", "1807.11000000", "139.95490000", 1745596739999, "252984.81578900", 1407, "93.90840000", "169749.63739500", "0"], [1745596740000, "1807.10000000", "1807.11000000", "1805.23000000", "1806.48000000", "465.06640000", 1745596799999, "840073.08053700", 2116, "183.44520000", "331271.23386500", "0"], [1745596800000, "1806.48000000", "1807.99000000", "1806.40000000", "1807.96000000", "500.80920000", 1745596859999, "905131.78210300", 2641, "248.95520000", "449926.19683700", "0"], [1745596860000, "1807.99000000", "1809.23000000", "1807.41000000", "1807.76000000", "301.97010000", 1745596919999, "546039.21554500", 2251, "143.03720000", "258632.86149500", "0"], [1745596920000, "1807.77000000", "1808.47000000", "1806.86000000", "1808.30000000", "246.25390000", 1745596979999, "445165.43746400", 1954, "101.37890000", "183267.14608900", "0"], [1745596980000, "1808.29000000", "1809.20000000", "1805.03000000", "1805.57000000", "439.03890000", 1745597039999, "793132.64657400", 2509, "114.85270000", "207577.09047400", "0"], [1745597040000, "1805.57000000", "1805.57000000", "1803.00000000", "1803.92000000", "833.28720000", 1745597099999, "1503093.80270900", 3651, "501.92320000", "905373.78541400", "0"], [1745597100000, "1803.91000000", "1803.91000000", "1801.47000000", "1801.88000000", "725.27540000", 1745597159999, "1307369.12242000", 3402, "198.67700000", "358093.23797200", "0"], [1745597160000, "1801.89000000", "1802.06000000", "1796.53000000", "1797.22000000", "2189.43710000", 1745597219999, "3938060.54873100", 6368, "676.64150000", "1216657.59411900", "0"], [1745597220000, "1797.21000000", "1800.78000000", "1796.59000000", "1799.31000000", "1495.58170000", 1745597279999, "2688370.39505600", 3286, "1180.40930000", "2121589.82039700", "0"], [1745597280000, "1799.31000000", "1799.95000000", "1797.52000000", "1799.63000000", "323.22690000", 1745597339999, "581471.96491000", 2452, "170.63970000", "306982.81643500", "0"], [1745597340000, "1799.63000000", "1799.63000000", "1797.32000000", "1798.45000000", "314.05420000", 1745597399999, "564836.90071300", 2465, "81.21400000", "146048.39788800", "0"], [1745597400000, "1798.45000000", "1798.52000000", "1797.28000000", "1797.47000000", "760.01840000", 1745597459999, "1366408.58947300", 1983, "217.64850000", "391283.11836500", "0"], [1745597460000, "1797.47000000", "1797.73000000", "1796.00000000", "1796.00000000", "230.75210000", 1745597519999, "414678.35394500", 2292, "100.37960000", "180375.16120000", "0"], [1745597520000, "1796.00000000", "1797.50000000", "1795.52000000", "1797.49000000", "474.81350000", 1745597579999, "853035.05399900", 2944, "308.13060000", "553564.45454200", "0"], [1745597580000, "1797.49000000", "1797.49000000", "1794.75000000", "1794.86000000", "220.62120000", 1745597639999, "396143.63240000", 1553, "47.36240000", "85017.37640400", "0"], [1745597640000, "1794.86000000", "1795.68000000", "1793.07000000", "1793.70000000", "536.46680000", 1745597699999, "962572.60699700", 2786, "373.40230000", "670045.26877400", "0"], [1745597700000, "1793.70000000", "1795.00000000", "1792.90000000", "1793.54000000", "755.02070000", 1745597759999, "1354238.91519400", 3268, "569.45590000", "1021346.79858900", "0"], [1745597760000, "1793.54000000", "1794.00000000", "1790.70000000", "1790.98000000", "618.58110000", 1745597819999, "1108650.43422600", 3755, "149.93950000", "268707.89404400", "0"], [1745597820000, "1790.98000000", "1793.00000000", "1789.00000000", "1789.53000000", "724.36010000", 1745597879999, "1297127.72816800", 3398, "417.30480000", "747314.42374700", "0"], [1745597880000, "1789.50000000", "1791.20000000", "1788.11000000", "1789.25000000", "843.68190000", 1745597939999, "1509385.09702800", 3512, "158.30030000", "283281.64489100", "0"], [1745597940000, "1789.24000000", "1790.75000000", "1788.29000000", "1790.51000000", "339.84240000", 1745597999999, "608234.86701700", 3063, "206.50040000", "369571.67033900", "0"], [1745598000000, "1790.50000000", "1793.16000000", "1790.02000000", "1791.90000000", "592.87760000", 1745598059999, "1062311.65992200", 3442, "485.48670000", "869896.06799900", "0"], [1745598060000, "1791.90000000", "1792.50000000", "1788.39000000", "1789.99000000", "531.71020000", 1745598119999, "951846.04374500", 2976, "246.36760000", "441031.41655300", "0"], [1745598120000, "1790.00000000", "1794.80000000", "1790.00000000", "1794.61000000", "293.42300000", 1745598179999, "526193.98007600", 2943, "248.19390000", "445099.31498300", "0"], [1745598180000, "1794.60000000", "1797.77000000", "1794.20000000", "1797.62000000", "592.31750000", 1745598239999, "1063964.19172200", 3100, "476.91660000", "856702.94786900", "0"], [1745598240000, "1797.63000000", "1799.21000000", "1796.67000000", "1796.67000000", "594.37030000", 1745598299999, "1068719.97731100", 2308, "253.96820000", "456689.87173500", "0"], [1745598300000, "1796.68000000", "1797.82000000", "1795.96000000", "1797.82000000", "278.83430000", 1745598359999, "501015.38630900", 1975, "163.18950000", "293215.94007700", "0"], [1745598360000, "1797.82000000", "1799.02000000", "1797.00000000", "1798.60000000", "237.43690000", 1745598419999, "427002.33141300", 1818, "182.94710000", "329009.00446600", "0"], [1745598420000, "1798.60000000", "1798.93000000", "1796.48000000", "1797.91000000", "434.80410000", 1745598479999, "781759.97317000", 2460, "288.53670000", "518759.84429900", "0"], [1745598480000, "1797.91000000", "1799.17000000", "1797.90000000", "1798.31000000", "315.93620000", 1745598539999, "568242.47023500", 2027, "152.55670000", "274361.67705100", "0"], [1745598540000, "1798.31000000", "1799.05000000", "1797.48000000", "1798.93000000", "304.37800000", 1745598599999, "547339.69832600", 2086, "176.91470000", "318116.75309500", "0"], [1745598600000, "1798.93000000", "1799.00000000", "1797.42000000", "1797.93000000", "344.67250000", 1745598659999, "619873.46904300", 2772, "116.73200000", "209929.54940100", "0"], [1745598660000, "1797.92000000", "1798.57000000", "1796.90000000", "1797.97000000", "157.68550000", 1745598719999, "283492.64009900", 2024, "93.98030000", "168977.22405700", "0"], [1745598720000, "1797.98000000", "1798.62000000", "1796.50000000", "1797.80000000", "246.38930000", 1745598779999, "442877.44640200", 2697, "110.62000000", "198835.36971000", "0"], [1745598780000, "1797.81000000", "1797.88000000", "1795.89000000", "1796.06000000", "112.52080000", 1745598839999, "202184.03347200", 1304, "63.88600000", "114797.27436400", "0"], [1745598840000, "1796.05000000", "1798.00000000", "1795.79000000", "1798.00000000", "136.68540000", 1745598899999, "245653.80319100", 1522, "56.78210000", "102030.37249200", "0"], [1745598900000, "1798.00000000", "1798.21000000", "1796.46000000", "1797.57000000", "141.65170000", 1745598959999, "254623.58250800", 1327, "41.10880000", "73894.10822200", "0"], [1745598960000, "1797.52000000", "1798.22000000", "1796.30000000", "1798.21000000", "117.67230000", 1745599019999, "211497.27612500", 1675, "71.10920000", "127810.22518700", "0"], [1745599020000, "1798.22000000", "1798.88000000", "1796.19000000", "1796.42000000", "334.86440000", 1745599079999, "601958.11345800", 1748, "95.10510000", "170976.34220800", "0"], [1745599080000, "1796.42000000", "1799.29000000", "1796.41000000", "1798.54000000", "160.21770000", 1745599139999, "288144.73056500", 1516, "70.69610000", "127134.25017900", "0"], [1745599140000, "1798.55000000", "1800.00000000", "1798.51000000", "1800.00000000", "481.40890000", 1745599199999, "866143.41794100", 2196, "287.50850000", "517269.46257100", "0"], [1745599200000, "1800.00000000", "1802.27000000", "1800.00000000", "1802.22000000", "526.04440000", 1745599259999, "947389.77481000", 2787, "352.71480000", "635233.67903600", "0"], [1745599260000, "1802.21000000", "1802.84000000", "1801.48000000", "1802.36000000", "361.07170000", 1745599319999, "650728.03782800", 2206, "144.57220000", "260530.70417500", "0"], [1745599320000, "1802.37000000", "1802.70000000", "1801.61000000", "1802.34000000", "590.67290000", 1745599379999, "1064589.65850600", 2293, "374.07910000", "674207.46032400", "0"], [1745599380000, "1802.33000000", "1803.00000000", "1802.10000000", "1803.00000000", "339.98630000", 1745599439999, "612817.59294900", 1440, "194.09650000", "349849.85732600", "0"], [1745599440000, "1803.00000000", "1803.88000000", "1802.90000000", "1803.87000000", "147.55400000", 1745599499999, "266079.97949400", 1409, "91.86930000", "165663.77613500", "0"], [1745599500000, "1803.87000000", "1803.89000000", "1801.26000000", "1801.26000000", "396.21610000", 1745599559999, "714207.19017600", 2041, "182.74270000", "329425.36256100", "0"], [1745599560000, "1801.26000000", "1802.26000000", "1800.10000000", "1801.14000000", "197.66920000", 1745599619999, "356021.70637500", 1709, "75.76210000", "136439.59541000", "0"], [1745599620000, "1801.14000000", "1801.15000000", "1799.27000000", "1799.70000000", "216.21320000", 1745599679999, "389215.12047600", 1894, "57.38370000", "103301.87297500", "0"], [1745599680000, "1799.70000000", "1800.00000000", "1798.92000000", "1799.68000000", "137.31620000", 1745599739999, "247098.65642300", 1327, "73.54050000", "132328.65238000", "0"], [1745599740000, "1799.69000000", "1801.39000000", "1799.44000000", "1800.82000000", "191.45950000", 1745599799999, "344759.99087500", 1868, "106.86830000", "192425.05768600", "0"], [1745599800000, "1800.83000000", "1801.19000000", "1800.20000000", "1800.51000000", "114.67120000", 1745599859999, "206469.81026400", 1340, "74.60600000", "134325.64820600", "0"], [1745599860000, "1800.50000000", "1800.51000000", "1797.30000000", "1797.69000000", "440.36510000", 1745599919999, "792084.33423600", 2362, "91.75720000", "165055.69684900", "0"], [1745599920000, "1797.68000000", "1798.82000000", "1797.68000000", "1798.65000000", "97.51320000", 1745599979999, "175336.99621900", 1340, "56.60480000", "101775.68402700", "0"], [1745599980000, "1798.65000000", "1798.76000000", "1797.11000000", "1797.26000000", "136.21320000", 1745600039999, "244892.14233600", 813, "72.14980000", "129697.96476100", "0"], [1745600040000, "1797.26000000", "1798.67000000", "1797.20000000", "1798.42000000", "105.05020000", 1745600099999, "188881.10318900", 994, "54.46710000", "97921.51456900", "0"], [1745600100000, "1798.42000000", "1799.71000000", "1798.41000000", "1799.39000000", "70.16400000", 1745600159999, "126217.51160000", 906, "53.13250000", "95572.05810700", "0"], [1745600160000, "1799.39000000", "1800.20000000", "1799.00000000", "1799.93000000", "228.30250000", 1745600219999, "410865.83225600", 1456, "117.15020000", "210812.39089200", "0"], [1745600220000, "1799.93000000", "1801.89000000", "1799.93000000", "1801.64000000", "308.51030000", 1745600279999, "555627.38077800", 1658, "236.92830000", "426684.34485600", "0"], [1745600280000, "1801.64000000", "1802.20000000", "1800.50000000", "1800.99000000", "160.57240000", 1745600339999, "289280.94468600", 1441, "79.48590000", "143203.08661600", "0"], [1745600340000, "1800.99000000", "1802.27000000", "1800.80000000", "1801.75000000", "215.15690000", 1745600399999, "387631.02954200", 1019, "112.65200000", "202945.29144300", "0"], [1745600400000, "1801.75000000", "1802.13000000", "1800.90000000", "1801.91000000", "87.46920000", 1745600459999, "157577.59381800", 1226, "39.94800000", "71964.94647100", "0"], [1745600460000, "1801.90000000", "1803.20000000", "1801.80000000", "1803.00000000", "130.63650000", 1745600519999, "235476.94915400", 1450, "73.91310000", "133240.07053600", "0"], [1745600520000, "1803.00000000", "1803.67000000", "1802.25000000", "1802.51000000", "302.76590000", 1745600579999, "545925.30067300", 1976, "58.17460000", "104886.32887000", "0"], [1745600580000, "1802.51000000", "1803.71000000", "1802.08000000", "1803.71000000", "92.56550000", 1745600639999, "166890.27758100", 1338, "74.99720000", "135215.62142400", "0"], [1745600640000, "1803.71000000", "1805.28000000", "1803.70000000", "1804.90000000", "329.28060000", 1745600699999, "594211.30104200", 1211, "242.33950000", "437288.35486400", "0"], [1745600700000, "1804.89000000", "1806.00000000", "1803.29000000", "1805.61000000", "446.43180000", 1745600759999, "805576.83084200", 2434, "278.48010000", "502557.96908600", "0"], [1745600760000, "1805.60000000", "1806.52000000", "1804.85000000", "1805.63000000", "286.28570000", 1745600819999, "516938.53536300", 2041, "172.59490000", "311643.86270600", "0"], [1745600820000, "1805.63000000", "1806.20000000", "1804.90000000", "1805.18000000", "95.54350000", 1745600879999, "172508.77508400", 1499, "40.09060000", "72384.84529500", "0"], [1745600880000, "1805.17000000", "1805.68000000", "1804.92000000", "1805.41000000", "104.37310000", 1745600939999, "188413.73837800", 1154, "64.13280000", "115770.45899700", "0"], [1745600940000, "1805.41000000", "1805.41000000", "1803.21000000", "1803.64000000", "1187.20400000", 1745600999999, "2142674.30312300", 1445, "86.76670000", "156497.15746000", "0"], [1745601000000, "1803.64000000", "1804.76000000", "1803.00000000", "1804.76000000", "94.93270000", 1745601059999, "171235.92115700", 847, "72.69530000", "131120.54094700", "0"], [1745601060000, "1804.76000000", "1805.04000000", "1804.20000000", "1804.66000000", "124.40600000", 1745601119999, "224528.12900800", 1118, "33.92420000", "61227.85240700", "0"], [1745601120000, "1804.67000000", "1805.20000000", "1804.10000000", "1804.12000000", "189.86190000", 1745601179999, "342672.95040900", 1286, "117.08780000", "211332.94918400", "0"], [1745601180000, "1804.12000000", "1804.30000000", "1801.20000000", "1802.26000000", "197.05070000", 1745601239999, "355163.81356500", 1717, "48.04280000", "86604.69791100", "0"], [1745601240000, "1802.26000000", "1804.86000000", "1802.26000000", "1804.85000000", "97.26040000", 1745601299999, "175415.82708100", 898, "70.33790000", "126846.65658000", "0"], [1745601300000, "1804.86000000", "1805.18000000", "1804.09000000", "1804.67000000", "152.71830000", 1745601359999, "275617.39857000", 1623, "101.03410000", "182340.69119400", "0"], [1745601360000, "1804.67000000", "1804.86000000", "1803.51000000", "1804.48000000", "149.18280000", 1745601419999, "269164.14727400", 1527, "63.53500000", "114620.07876900", "0"], [1745601420000, "1804.49000000", "1806.20000000", "1804.48000000", "1805.09000000", "485.95340000", 1745601479999, "877276.21392300", 1821, "200.01620000", "361021.84820100", "0"], [1745601480000, "1805.09000000", "1808.11000000", "1804.49000000", "1807.62000000", "242.69680000", 1745601539999, "438496.28563100", 2264, "127.07420000", "229589.96286700", "0"], [1745601540000, "1807.61000000", "1808.49000000", "1806.27000000", "1808.26000000", "635.30680000", 1745601599999, "1148618.42670900", 1825, "568.43210000", "1027754.34719500", "0"], [1745601600000, "1808.26000000", "1809.35000000", "1807.72000000", "1807.73000000", "811.40300000", 1745601659999, "1467661.92602800", 2226, "402.67390000", "728322.48718900", "0"], [1745601660000, "1807.72000000", "1808.87000000", "1807.72000000", "1808.80000000", "231.20070000", 1745601719999, "418048.30692700", 1703, "162.81560000", "294379.23489400", "0"], [1745601720000, "1808.81000000", "1809.96000000", "1807.23000000", "1807.24000000", "215.94150000", 1745601779999, "390625.45130700", 2104, "99.90190000", "180703.57837200", "0"], [1745601780000, "1807.23000000", "1808.30000000", "1806.72000000", "1807.92000000", "138.24310000", 1745601839999, "249831.13100000", 1397, "43.60980000", "78819.66427800", "0"], [1745601840000, "1807.92000000", "1808.78000000", "1807.35000000", "1808.35000000", "53.56120000", 1745601899999, "96847.34901900", 1067, "32.18710000", "58199.35199100", "0"], [1745601900000, "1808.35000000", "1808.40000000", "1807.00000000", "1808.38000000", "134.89780000", 1745601959999, "243901.78669500", 1220, "49.08520000", "88730.97028500", "0"], [1745601960000, "1808.38000000", "1809.64000000", "1808.38000000", "1808.41000000", "149.83180000", 1745602019999, "271050.75275600", 1311, "63.83530000", "115467.11237800", "0"], [1745602020000, "1808.41000000", "1810.89000000", "1808.41000000", "1810.63000000", "350.64870000", 1745602079999, "634583.53523200", 1423, "219.63660000", "397410.76418800", "0"], [1745602080000, "1810.63000000", "1810.69000000", "1809.21000000", "1809.21000000", "94.72450000", 1745602139999, "171445.35941700", 993, "23.02690000", "41679.97912200", "0"], [1745602140000, "1809.21000000", "1809.22000000", "1806.30000000", "1806.74000000", "269.25710000", 1745602199999, "486666.08454400", 1918, "84.14520000", "152060.86841900", "0"], [1745602200000, "1806.74000000", "1806.74000000", "1803.13000000", "1803.19000000", "417.35310000", 1745602259999, "753345.36170900", 2809, "204.38060000", "368984.33484200", "0"], [1745602260000, "1803.20000000", "1803.20000000", "1799.46000000", "1800.54000000", "898.51280000", 1745602319999, "1617797.58176500", 3851, "348.54950000", "627549.11873100", "0"], [1745602320000, "1800.54000000", "1803.49000000", "1800.54000000", "1802.78000000", "313.91260000", 1745602379999, "565728.17037300", 1965, "125.38970000", "225979.60301100", "0"], [1745602380000, "1802.77000000", "1803.40000000", "1801.30000000", "1801.56000000", "245.26450000", 1745602439999, "441946.72788000", 1341, "72.47410000", "130585.71900500", "0"], [1745602440000, "1801.56000000", "1803.09000000", "1799.58000000", "1802.40000000", "2430.49220000", 1745602499999, "4378201.16563600", 4345, "1397.63290000", "2517594.28002600", "0"], [1745602500000, "1802.40000000", "1802.40000000", "1799.82000000", "1800.19000000", "395.94560000", 1745602559999, "712961.10421200", 2335, "69.01570000", "124267.79977600", "0"], [1745602560000, "1800.20000000", "1800.67000000", "1798.88000000", "1800.17000000", "132.51310000", 1745602619999, "238459.07994800", 1582, "57.59770000", "103668.29846700", "0"], [1745602620000, "1800.18000000", "1800.29000000", "1797.09000000", "1798.70000000", "247.23950000", 1745602679999, "444541.41074900", 2374, "43.08620000", "77465.92226700", "0"], [1745602680000, "1798.69000000", "1798.74000000", "1792.52000000", "1794.49000000", "1557.23170000", 1745602739999, "2797759.01420500", 5400, "655.79040000", "1178309.48264200", "0"], [1745602740000, "1794.49000000", "1794.57000000", "1789.00000000", "1789.37000000", "978.74450000", 1745602799999, "1752713.34828800", 4989, "394.66590000", "706630.15760700", "0"], [1745602800000, "1789.36000000", "1790.84000000", "1785.44000000", "1790.47000000", "1301.68660000", 1745602859999, "2326617.88267000", 6397, "707.32810000", "1264139.01054800", "0"], [1745602860000, "1790.48000000", "1794.25000000", "1789.92000000", "1793.35000000", "625.50380000", 1745602919999, "1121055.30528400", 3469, "259.66990000", "465446.54680400", "0"], [1745602920000, "1793.35000000", "1793.93000000", "1791.70000000", "1793.09000000", "877.61860000", 1745602979999, "1573016.87883900", 2976, "651.96350000", "1168482.27306400", "0"], [1745602980000, "1793.09000000", "1793.40000000", "1790.31000000", "1793.23000000", "1167.69180000", 1745603039999, "2092343.25299200", 2692, "949.52900000", "1701413.98862100", "0"], [1745603040000, "1793.20000000", "1794.29000000", "1790.76000000", "1791.35000000", "448.33910000", 1745603099999, "803387.04974300", 2960, "229.84670000", "411781.91033000", "0"], [1745603100000, "1791.37000000", "1791.68000000", "1787.83000000", "1788.90000000", "336.44700000", 1745603159999, "602124.25667000", 3243, "163.15140000", "292003.51187800", "0"], [1745603160000, "1788.91000000", "1789.97000000", "1786.50000000", "1787.80000000", "356.29750000", 1745603219999, "637186.96814900", 3430, "129.27220000", "231205.16772400", "0"], [1745603220000, "1787.80000000", "1787.80000000", "1782.40000000", "1783.80000000", "1740.08210000", 1745603279999, "3104334.52382200", 6470, "495.39880000", "883781.51995900", "0"], [1745603280000, "1783.80000000", "1786.50000000", "1783.80000000", "1786.50000000", "416.94500000", 1745603339999, "744168.56489200", 3153, "137.50670000", "245429.46804300", "0"], [1745603340000, "1786.49000000", "1792.13000000", "1785.87000000", "1788.05000000", "2709.07210000", 1745603399999, "4847198.73836700", 5699, "1624.95370000", "2906828.41720300", "0"], [1745603400000, "1788.05000000", "1789.03000000", "1785.89000000", "1787.26000000", "287.83730000", 1745603459999, "514486.44567000", 2843, "151.41860000", "270653.47318500", "0"], [1745603460000, "1787.26000000", "1789.84000000", "1787.26000000", "1789.43000000", "511.69390000", 1745603519999, "915403.38316100", 2282, "330.32560000", "591009.32321000", "0"], [1745603520000, "1789.43000000", "1789.79000000", "1786.20000000", "1786.64000000", "251.01060000", 1745603579999, "448679.49539400", 2197, "120.75400000", "215798.28197400", "0"], [1745603580000, "1786.64000000", "1788.84000000", "1786.21000000", "1788.10000000", "627.77010000", 1745603639999, "1122172.04246400", 2442, "395.72740000", "707345.05382700", "0"], [1745603640000, "1788.09000000", "1788.09000000", "1785.20000000", "1785.48000000", "193.69560000", 1745603699999, "345947.28497900", 1535, "29.08000000", "51935.62930900", "0"], [1745603700000, "1785.48000000", "1786.82000000", "1784.21000000", "1786.78000000", "1485.62150000", 1745603759999, "2652109.53290700", 2852, "294.02540000", "524971.16769100", "0"], [1745603760000, "1786.79000000", "1787.40000000", "1784.40000000", "1785.74000000", "272.55340000", 1745603819999, "486658.63841800", 2064, "123.86480000", "221157.66567000", "0"], [1745603820000, "1785.74000000", "1787.59000000", "1785.40000000", "1787.39000000", "225.85690000", 1745603879999, "403570.89834100", 1755, "99.87650000", "178458.10762800", "0"], [1745603880000, "1787.39000000", "1787.40000000", "1784.20000000", "1785.12000000", "386.32000000", 1745603939999, "689842.06985500", 1865, "99.77770000", "178146.26800900", "0"], [1745603940000, "1785.12000000", "1786.19000000", "1785.12000000", "1785.82000000", "163.95740000", 1745603999999, "292804.62673600", 1247, "50.75840000", "90643.34787400", "0"], [1745604000000, "1785.83000000", "1788.14000000", "1785.83000000", "1787.20000000", "284.39540000", 1745604059999, "508275.15828000", 2387, "153.85190000", "274972.47916800", "0"], [1745604060000, "1787.21000000", "1789.77000000", "1786.82000000", "1789.76000000", "185.51990000", 1745604119999, "331828.03253100", 2195, "121.12960000", "216655.06904000", "0"], [1745604120000, "1789.76000000", "1791.30000000", "1789.76000000", "1790.30000000", "282.02770000", 1745604179999, "504983.75062200", 1728, "167.91570000", "300640.05705100", "0"], [1745604180000, "1790.30000000", "1793.29000000", "1790.30000000", "1792.69000000", "145.28090000", 1745604239999, "260336.50188600", 1746, "99.53610000", "178355.75331400", "0"], [1745604240000, "1792.70000000", "1792.79000000", "1790.76000000", "1791.00000000", "93.48690000", 1745604299999, "167497.59455500", 815, "31.81160000", "56990.92187400", "0"], [1745604300000, "1791.00000000", "1791.51000000", "1790.16000000", "1790.59000000", "172.64480000", 1745604359999, "309188.19315800", 1506, "102.32920000", "183253.26451400", "0"], [1745604360000, "1790.60000000", "1791.67000000", "1790.40000000", "1791.57000000", "75.53560000", 1745604419999, "135276.58940100", 1204, "43.53000000", "77955.34624100", "0"], [1745604420000, "1791.57000000", "1791.85000000", "1790.07000000", "1790.59000000", "95.56500000", 1745604479999, "171166.01847200", 1302, "23.28260000", "41691.48764700", "0"], [1745604480000, "1790.60000000", "1791.64000000", "1790.20000000", "1790.69000000", "94.04870000", 1745604539999, "168437.63088300", 940, "53.48800000", "95793.13277700", "0"], [1745604540000, "1790.69000000", "1792.79000000", "1790.57000000", "1792.20000000", "87.18300000", 1745604599999, "156227.19254500", 1061, "39.50780000", "70777.05446300", "0"], [1745604600000, "1792.20000000", "1792.78000000", "1791.36000000", "1791.63000000", "195.03060000", 1745604659999, "349470.99880300", 974, "95.14590000", "170473.60322500", "0"], [1745604660000, "1791.62000000", "1792.50000000", "1791.08000000", "1791.08000000", "167.88340000", 1745604719999, "300797.17258400", 628, "42.43400000", "76039.60226400", "0"], [1745604720000, "1791.08000000", "1791.20000000", "1789.84000000", "1791.20000000", "223.56620000", 1745604779999, "400278.93501700", 981, "174.98600000", "313285.72512400", "0"], [1745604780000, "1791.20000000", "1791.50000000", "1790.55000000", "1791.49000000", "226.22310000", 1745604839999, "405178.19114900", 1032, "136.57140000", "244597.62066500", "0"], [1745604840000, "1791.49000000", "1793.10000000", "1791.49000000", "1792.44000000", "93.86480000", 1745604899999, "168257.88427200", 941, "60.24860000", "107993.45560200", "0"], [1745604900000, "1792.44000000", "1793.02000000", "1791.85000000", "1791.85000000", "122.61780000", 1745604959999, "219765.41795000", 1116, "55.47530000", "99425.30182800", "0"], [1745604960000, "1791.86000000", "1794.10000000", "1791.85000000", "1793.60000000", "98.04860000", 1745605019999, "175791.55767300", 1163, "39.14870000", "70196.21090900", "0"], [1745605020000, "1793.61000000", "1794.93000000", "1793.61000000", "1794.93000000", "189.95440000", 1745605079999, "340873.64219000", 1467, "113.12330000", "202989.47311700", "0"], [1745605080000, "1794.92000000", "1795.59000000", "1794.30000000", "1795.07000000", "169.07610000", 1745605139999, "303471.47598300", 1360, "94.49410000", "169594.57205600", "0"], [1745605140000, "1795.08000000", "1795.08000000", "1792.43000000", "1793.85000000", "545.32160000", 1745605199999, "977878.27381100", 2377, "279.64670000", "501399.14072200", "0"], [1745605200000, "1793.85000000", "1793.85000000", "1791.42000000", "1792.19000000", "275.76180000", 1745605259999, "494235.02751100", 1986, "49.92350000", "89451.67000100", "0"], [1745605260000, "1792.19000000", "1793.97000000", "1791.94000000", "1793.59000000", "115.71630000", 1745605319999, "207469.62340500", 1330, "78.02560000", "139887.51507400", "0"], [1745605320000, "1793.60000000", "1795.00000000", "1793.59000000", "1794.40000000", "136.81250000", 1745605379999, "245517.66273000", 1017, "88.41090000", "158659.88591800", "0"], [1745605380000, "1794.40000000", "1795.80000000", "1794.01000000", "1795.62000000", "75.32380000", 1745605439999, "135195.84335800", 1203, "50.92400000", "91401.34297300", "0"], [1745605440000, "1795.62000000", "1795.80000000", "1795.00000000", "1795.80000000", "107.67780000", 1745605499999, "193323.07765300", 1017, "87.05260000", "156291.55042200", "0"], [1745605500000, "1795.80000000", "1796.06000000", "1795.02000000", "1795.90000000", "143.24690000", 1745605559999, "257204.83552800", 876, "73.50530000", "131999.42624900", "0"], [1745605560000, "1795.90000000", "1796.12000000", "1794.76000000", "1795.45000000", "317.39040000", 1745605619999, "569873.11425100", 1245, "51.66180000", "92763.36774800", "0"], [1745605620000, "1795.46000000", "1795.60000000", "1794.67000000", "1794.67000000", "126.88120000", 1745605679999, "227768.67251300", 833, "73.31420000", "131602.25938600", "0"], [1745605680000, "1794.67000000", "1795.62000000", "1793.90000000", "1795.59000000", "101.82140000", 1745605739999, "182745.28571100", 902, "41.64600000", "74744.42366800", "0"], [1745605740000, "1795.60000000", "1796.40000000", "1795.59000000", "1796.03000000", "86.56720000", 1745605799999, "155480.60456600", 771, "40.50540000", "72749.53324600", "0"], [1745605800000, "1796.04000000", "1796.50000000", "1795.86000000", "1795.99000000", "86.04280000", 1745605859999, "154558.68236600", 914, "14.96200000", "26876.27359600", "0"], [1745605860000, "1795.99000000", "1796.80000000", "1795.87000000", "1796.66000000", "41.67770000", 1745605919999, "74875.49231500", 996, "20.17930000", "36251.73333000", "0"], [1745605920000, "1796.66000000", "1797.63000000", "1796.45000000", "1797.29000000", "109.70100000", 1745605979999, "197137.01665900", 1138, "85.04500000", "152824.33300400", "0"], [1745605980000, "1797.29000000", "1799.17000000", "1797.20000000", "1798.89000000", "180.17910000", 1745606039999, "324017.13137600", 1657, "127.17010000", "228684.63709300", "0"], [1745606040000, "1798.89000000", "1799.10000000", "1796.40000000", "1796.80000000", "276.53330000", 1745606099999, "497069.14993700", 2052, "62.06220000", "111532.65575700", "0"], [1745606100000, "1796.81000000", "1797.50000000", "1796.44000000", "1797.49000000", "238.12520000", 1745606159999, "427868.12879400", 1226, "96.52290000", "173429.73296300", "0"], [1745606160000, "1797.50000000", "1797.88000000", "1796.50000000", "1797.87000000", "89.26410000", 1745606219999, "160417.72240000", 958, "47.54020000", "85430.62181500", "0"], [1745606220000, "1797.87000000", "1800.00000000", "1797.87000000", "1799.11000000", "727.30630000", 1745606279999, "1308701.90021200", 1832, "660.33490000", "1188226.72761900", "0"], [1745606280000, "1799.10000000", "1799.83000000", "1799.07000000", "1799.58000000", "127.38810000", 1745606339999, "229209.03000300", 739, "98.48260000", "177193.17259000", "0"], [1745606340000, "1799.58000000", "1799.78000000", "1798.92000000", "1798.93000000", "183.96290000", 1745606399999, "331007.17776200", 1059, "44.30930000", "79721.90450100", "0"], [1745606400000, "1798.92000000", "1799.05000000", "1798.00000000", "1798.41000000", "151.39820000", 1745606459999, "272286.68120500", 1173, "42.12010000", "75739.69071800", "0"], [1745606460000, "1798.40000000", "1799.19000000", "1798.40000000", "1799.14000000", "40.90970000", 1745606519999, "73593.36019400", 508, "26.16600000", "47067.72507700", "0"], [1745606520000, "1799.15000000", "1802.25000000", "1799.15000000", "1801.83000000", "471.63410000", 1745606579999, "849477.71162200", 1926, "374.90920000", "675247.22371900", "0"], [1745606580000, "1801.83000000", "1802.33000000", "1801.00000000", "1801.99000000", "168.98020000", 1745606639999, "304422.76777300", 1789, "109.37190000", "197033.00720400", "0"], [1745606640000, "1801.99000000", "1802.99000000", "1801.92000000", "1802.41000000", "358.75430000", 1745606699999, "646650.17042000", 1416, "139.03550000", "250601.95642400", "0"], [1745606700000, "1802.41000000", "1802.85000000", "1801.57000000", "1802.35000000", "141.63060000", 1745606759999, "255258.84428000", 1253, "102.03240000", "183897.38395500", "0"], [1745606760000, "1802.35000000", "1803.00000000", "1802.35000000", "1803.00000000", "54.26920000", 1745606819999, "97836.58728200", 809, "25.81230000", "46532.35535600", "0"], [1745606820000, "1803.00000000", "1803.00000000", "1800.97000000", "1800.97000000", "138.03280000", 1745606879999, "248732.01904000", 1410, "53.21370000", "95888.34587700", "0"], [1745606880000, "1800.98000000", "1801.17000000", "1800.23000000", "1800.82000000", "136.17110000", 1745606939999, "245193.78805800", 1186, "40.40330000", "72751.14600000", "0"], [1745606940000, "1800.82000000", "1801.40000000", "1800.70000000", "1801.03000000", "78.58940000", 1745606999999, "141541.40372200", 1234, "27.80850000", "50082.57041700", "0"], [1745607000000, "1801.03000000", "1801.44000000", "1800.20000000", "1801.35000000", "96.81860000", 1745607059999, "174364.36631000", 990, "52.45400000", "94465.24537900", "0"], [1745607060000, "1801.35000000", "1801.49000000", "1798.81000000", "1799.54000000", "302.98590000", 1745607119999, "545350.06512100", 2072, "53.91360000", "97024.35124800", "0"], [1745607120000, "1799.54000000", "1799.54000000", "1797.56000000", "1797.72000000", "87.03220000", 1745607179999, "156525.42838300", 1293, "27.18180000", "48884.33004800", "0"], [1745607180000, "1797.71000000", "1797.71000000", "1796.09000000", "1796.52000000", "248.55120000", 1745607239999, "446650.52589700", 1756, "148.43770000", "266718.29454400", "0"], [1745607240000, "1796.52000000", "1797.56000000", "1796.40000000", "1796.41000000", "166.91600000", 1745607299999, "299942.89936900", 673, "25.83340000", "46423.83776200", "0"], [1745607300000, "1796.41000000", "1796.77000000", "1795.00000000", "1796.10000000", "124.98140000", 1745607359999, "224459.22395800", 1264, "66.98500000", "120299.36003400", "0"], [1745607360000, "1796.10000000", "1796.50000000", "1795.39000000", "1795.59000000", "57.33140000", 1745607419999, "102950.86705400", 845, "17.25640000", "30987.57887400", "0"], [1745607420000, "1795.60000000", "1796.20000000", "1795.59000000", "1795.79000000", "60.60790000", 1745607479999, "108842.70919400", 752, "31.36860000", "56336.41238100", "0"], [1745607480000, "1795.79000000", "1796.56000000", "1795.79000000", "1796.30000000", "63.34780000", 1745607539999, "113781.19418400", 707, "24.07420000", "43238.07122400", "0"], [1745607540000, "1796.31000000", "1796.42000000", "1795.77000000", "1796.40000000", "136.73950000", 1745607599999, "245578.07957800", 676, "92.93160000", "166899.93611500", "0"], [1745607600000, "1796.40000000", "1797.40000000", "1795.65000000", "1796.10000000", "210.20170000", 1745607659999, "377668.09929600", 1573, "82.92890000", "148987.05496000", "0"], [1745607660000, "1796.10000000", "1797.56000000", "1796.10000000", "1796.58000000", "268.70590000", 1745607719999, "482837.81977200", 1511, "165.51250000", "297382.83506700", "0"], [1745607720000, "1796.57000000", "1799.16000000", "1796.57000000", "1798.62000000", "202.91190000", 1745607779999, "364869.01578200", 1216, "156.36730000", "281166.17370200", "0"], [1745607780000, "1798.62000000", "1800.79000000", "1797.89000000", "1799.00000000", "534.72350000", 1745607839999, "962250.44653700", 1893, "335.01000000", "602815.54032700", "0"], [1745607840000, "1798.97000000", "1799.20000000", "1797.67000000", "1797.68000000", "197.08860000", 1745607899999, "354437.68608900", 1288, "68.51510000", "123205.87189900", "0"], [1745607900000, "1797.68000000", "1798.11000000", "1797.08000000", "1797.20000000", "72.18990000", 1745607959999, "129761.04055200", 1353, "48.92200000", "87935.94038600", "0"], [1745607960000, "1797.20000000", "1797.20000000", "1795.75000000", "1795.99000000", "163.02470000", 1745608019999, "292848.33714300", 1262, "25.96340000", "46640.49411400", "0"], [1745608020000, "1795.99000000", "1796.00000000", "1794.52000000", "1794.85000000", "106.52150000", 1745608079999, "191189.37174900", 852, "41.20580000", "73951.80576000", "0"], [1745608080000, "1794.85000000", "1795.88000000", "1794.84000000", "1795.40000000", "175.99350000", 1745608139999, "315952.70304600", 1559, "126.22490000", "226597.48290300", "0"], [1745608140000, "1795.39000000", "1796.87000000", "1795.35000000", "1796.68000000", "106.02950000", 1745608199999, "190463.86770400", 813, "88.16350000", "158365.34687100", "0"], [1745608200000, "1796.68000000", "1797.30000000", "1795.04000000", "1795.19000000", "262.44690000", 1745608259999, "471323.83867200", 1635, "65.59960000", "117805.91013400", "0"], [1745608260000, "1795.20000000", "1795.20000000", "1792.03000000", "1792.37000000", "732.96790000", 1745608319999, "1313956.95970100", 2193, "90.90260000", "162986.21139900", "0"], [1745608320000, "1792.38000000", "1793.79000000", "1792.38000000", "1793.57000000", "163.22210000", 1745608379999, "292708.57511900", 1203, "83.45560000", "149636.27689100", "0"], [1745608380000, "1793.57000000", "1793.58000000", "1791.89000000", "1792.14000000", "1180.31240000", 1745608439999, "2115823.71827600", 1412, "140.83410000", "252484.28004700", "0"], [1745608440000, "1792.14000000", "1792.62000000", "1791.50000000", "1792.62000000", "203.25360000", 1745608499999, "364234.10771800", 1311, "160.14430000", "286983.69262600", "0"], [1745608500000, "1792.63000000", "1794.03000000", "1792.41000000", "1794.03000000", "114.65830000", 1745608559999, "205604.12361700", 1011, "81.61700000", "146360.96052300", "0"], [1745608560000, "1794.04000000", "1798.54000000", "1794.04000000", "1797.21000000", "821.66520000", 1745608619999, "1476864.53367300", 2285, "753.87120000", "1355039.37446500", "0"], [1745608620000, "1797.20000000", "1798.00000000", "1795.22000000", "1796.20000000", "642.83640000", 1745608679999, "1154440.45706000", 1458, "50.76870000", "91226.31482100", "0"], [1745608680000, "1796.21000000", "1797.03000000", "1795.86000000", "1797.03000000", "126.04090000", 1745608739999, "226409.00187300", 863, "74.43990000", "133723.89005900", "0"], [1745608740000, "1797.03000000", "1797.84000000", "1796.71000000", "1797.20000000", "89.25100000", 1745608799999, "160406.23111100", 1008, "67.93140000", "122085.85508800", "0"], [1745608800000, "1797.21000000", "1797.21000000", "1794.85000000", "1795.70000000", "214.59320000", 1745608859999, "385303.94136000", 1117, "53.20990000", "95536.14431900", "0"], [1745608860000, "1795.69000000", "1796.40000000", "1795.69000000", "1795.99000000", "44.10070000", 1745608919999, "79209.89155500", 700, "16.32040000", "29310.13543500", "0"], [1745608920000, "1796.00000000", "1796.11000000", "1795.55000000", "1795.79000000", "46.45070000", 1745608979999, "83415.83744200", 568, "38.37490000", "68912.66809700", "0"], [1745608980000, "1795.80000000", "1795.80000000", "1793.78000000", "1793.79000000", "227.98420000", 1745609039999, "409218.96419800", 811, "14.58900000", "26182.04722100", "0"], [1745609040000, "1793.79000000", "1794.90000000", "1793.69000000", "1794.57000000", "154.66870000", 1745609099999, "277536.55165100", 954, "118.44440000", "212529.39108400", "0"], [1745609100000, "1794.57000000", "1797.08000000", "1794.22000000", "1796.54000000", "266.99690000", 1745609159999, "479515.29551800", 1705, "199.80320000", "358852.37851500", "0"], [1745609160000, "1796.54000000", "1799.10000000", "1796.16000000", "1799.10000000", "84.45750000", 1745609219999, "151830.92518700", 1165, "74.28360000", "133542.12808900", "0"], [1745609220000, "1799.09000000", "1799.87000000", "1798.76000000", "1799.86000000", "124.93450000", 1745609279999, "224786.65949200", 855, "103.35310000", "185956.61884500", "0"], [1745609280000, "1799.87000000", "1800.46000000", "1799.50000000", "1799.98000000", "210.52780000", 1745609339999, "378959.56525600", 1433, "84.04850000", "151282.46317100", "0"], [1745609340000, "1799.99000000", "1800.00000000", "1799.24000000", "1799.26000000", "104.06880000", 1745609399999, "187281.22511000", 679, "46.02650000", "82828.59501700", "0"], [1745609400000, "1799.25000000", "1799.25000000", "1796.99000000", "1797.59000000", "136.05670000", 1745609459999, "244638.90827000", 1303, "67.14670000", "120735.76727500", "0"], [1745609460000, "1797.59000000", "1799.00000000", "1797.58000000", "1798.00000000", "360.13780000", 1745609519999, "647613.72040400", 821, "79.40480000", "142779.19559600", "0"], [1745609520000, "1798.00000000", "1798.49000000", "1796.61000000", "1796.99000000", "653.95230000", 1745609579999, "1175764.45460100", 976, "621.51480000", "1117456.97957000", "0"], [1745609580000, "1796.99000000", "1798.30000000", "1796.45000000", "1796.60000000", "87.30240000", 1745609639999, "156909.70456900", 1173, "31.92820000", "57385.29757900", "0"], [1745609640000, "1796.60000000", "1796.81000000", "1796.25000000", "1796.25000000", "38.03340000", 1745609699999, "68331.23859700", 438, "17.42550000", "31306.88721700", "0"], [1745609700000, "1796.26000000", "1796.34000000", "1792.77000000", "1792.77000000", "2486.87720000", 1745609759999, "4462047.05786600", 2146, "1590.61920000", "2853603.73778600", "0"], [1745609760000, "1792.77000000", "1794.10000000", "1792.74000000", "1793.56000000", "2342.51950000", 1745609819999, "4200448.70168400", 1658, "1891.57930000", "3391696.08430800", "0"], [1745609820000, "1793.56000000", "1794.85000000", "1793.32000000", "1794.30000000", "89.72590000", 1745609879999, "160991.57489500", 1173, "47.90410000", "85941.21426200", "0"], [1745609880000, "1794.30000000", "1796.81000000", "1794.14000000", "1795.91000000", "111.72590000", 1745609939999, "200637.18100400", 1250, "89.22570000", "160226.93892500", "0"], [1745609940000, "1795.91000000", "1797.20000000", "1795.86000000", "1797.20000000", "99.91180000", 1745609999999, "179499.37274800", 805, "91.62160000", "164608.53262300", "0"], [1745610000000, "1797.20000000", "1797.69000000", "1795.80000000", "1795.80000000", "111.75790000", 1745610059999, "200798.95771600", 1278, "34.91730000", "62737.09381800", "0"], [1745610060000, "1795.80000000", "1796.03000000", "1795.11000000", "1795.24000000", "44.52730000", 1745610119999, "79947.23294600", 684, "28.23870000", "50701.30052300", "0"], [1745610120000, "1795.23000000", "1796.81000000", "1795.11000000", "1796.64000000", "335.65770000", 1745610179999, "602677.41399700", 682, "304.86370000", "547351.43127800", "0"], [1745610180000, "1796.64000000", "1796.81000000", "1796.45000000", "1796.46000000", "29.92440000", 1745610239999, "53764.25495500", 444, "16.10570000", "28936.25788300", "0"], [1745610240000, "1796.46000000", "1796.80000000", "1796.02000000", "1796.79000000", "139.92600000", 1745610299999, "251355.79880700", 639, "133.01520000", "238942.37289300", "0"], [1745610300000, "1796.80000000", "1796.80000000", "1793.11000000", "1793.29000000", "152.67740000", 1745610359999, "273963.29544700", 1634, "27.08630000", "48586.12225600", "0"], [1745610360000, "1793.29000000", "1793.29000000", "1792.54000000", "1792.79000000", "71.43530000", 1745610419999, "128082.18982400", 807, "25.59140000", "45884.90267000", "0"], [1745610420000, "1792.79000000", "1794.09000000", "1792.78000000", "1793.57000000", "99.27850000", 1745610479999, "178071.25834500", 876, "40.86830000", "73287.99904900", "0"], [1745610480000, "1793.57000000", "1793.79000000", "1792.59000000", "1792.59000000", "158.92790000", 1745610539999, "284996.16023900", 729, "66.34370000", "118965.70853000", "0"], [1745610540000, "1792.59000000", "1793.50000000", "1792.31000000", "1793.47000000", "298.01560000", 1745610599999, "534242.10617200", 714, "33.14600000", "59426.35550100", "0"], [1745610600000, "1793.47000000", "1797.41000000", "1793.47000000", "1797.20000000", "443.08540000", 1745610659999, "795284.29592900", 1548, "267.63350000", "480345.39779800", "0"], [1745610660000, "1797.21000000", "1797.21000000", "1795.86000000", "1796.02000000", "83.31390000", 1745610719999, "149667.65792000", 972, "50.13640000", "90059.67845900", "0"], [1745610720000, "1796.03000000", "1796.40000000", "1795.87000000", "1796.40000000", "330.84760000", 1745610779999, "594246.14077800", 715, "291.74840000", "524017.31101200", "0"], [1745610780000, "1796.40000000", "1797.16000000", "1796.39000000", "1796.50000000", "96.64420000", 1745610839999, "173639.81160200", 679, "84.69990000", "152178.25601100", "0"], [1745610840000, "1796.51000000", "1799.59000000", "1796.35000000", "1799.28000000", "168.60660000", 1745610899999, "303169.22369000", 1211, "79.50410000", "142948.70443400", "0"], [1745610900000, "1799.28000000", "1799.28000000", "1797.82000000", "1798.95000000", "103.78670000", 1745610959999, "186656.18802300", 847, "32.44550000", "58349.32663200", "0"], [1745610960000, "1798.94000000", "1799.98000000", "1798.81000000", "1799.15000000", "80.61660000", 1745611019999, "145076.79884400", 691, "51.84440000", "93300.65613500", "0"], [1745611020000, "1799.15000000", "1799.68000000", "1798.21000000", "1799.45000000", "94.05130000", 1745611079999, "169182.92705500", 645, "32.90430000", "59192.65732000", "0"], [1745611080000, "1799.45000000", "1799.68000000", "1799.21000000", "1799.65000000", "87.74190000", 1745611139999, "157889.82289100", 462, "50.42180000", "90731.99063800", "0"], [1745611140000, "1799.66000000", "1802.85000000", "1799.14000000", "1802.16000000", "419.74660000", 1745611199999, "756092.71036500", 2670, "201.69380000", "363280.75079700", "0"], [1745611200000, "1802.16000000", "1802.99000000", "1801.89000000", "1802.42000000", "183.56770000", 1745611259999, "330875.78145700", 1727, "66.75680000", "120318.04251400", "0"], [1745611260000, "1802.43000000", "1804.44000000", "1802.24000000", "1802.51000000", "359.38890000", 1745611319999, "648055.66369400", 1830, "137.74060000", "248393.33712800", "0"], [1745611320000, "1802.48000000", "1802.48000000", "1799.80000000", "1800.07000000", "258.17760000", 1745611379999, "464921.49184900", 1350, "66.31510000", "119380.87719100", "0"], [1745611380000, "1800.08000000", "1800.56000000", "1799.47000000", "1799.47000000", "190.50060000", 1745611439999, "342893.86423100", 1169, "100.04450000", "180078.16521900", "0"], [1745611440000, "1799.47000000", "1801.70000000", "1799.20000000", "1801.16000000", "257.97840000", 1745611499999, "464469.48917400", 1077, "119.81670000", "215671.53730000", "0"], [1745611500000, "1801.13000000", "1801.70000000", "1800.30000000", "1801.19000000", "105.68920000", 1745611559999, "190357.80529600", 1105, "63.27300000", "113962.06557300", "0"], [1745611560000, "1801.19000000", "1802.29000000", "1801.19000000", "1802.00000000", "136.34180000", 1745611619999, "245682.70696500", 601, "31.30250000", "56396.75187400", "0"], [1745611620000, "1802.00000000", "1802.19000000", "1801.38000000", "1801.54000000", "234.50270000", 1745611679999, "422528.27252400", 723, "74.78060000", "134722.47365400", "0"], [1745611680000, "1801.53000000", "1801.54000000", "1799.37000000", "1799.60000000", "394.52840000", 1745611739999, "710287.24458200", 959, "76.89000000", "138392.65486100", "0"], [1745611740000, "1799.60000000", "1802.74000000", "1799.59000000", "1801.92000000", "158.92930000", 1745611799999, "286290.26226400", 1320, "114.49090000", "206232.52732800", "0"], [1745611800000, "1801.92000000", "1801.92000000", "1800.25000000", "1800.90000000", "296.51920000", 1745611859999, "534053.47834300", 1115, "85.49920000", "153960.16640600", "0"], [1745611860000, "1800.90000000", "1801.40000000", "1800.87000000", "1801.11000000", "73.15210000", 1745611919999, "131745.81533500", 561, "41.70560000", "75108.75613800", "0"], [1745611920000, "1801.12000000", "1801.50000000", "1800.67000000", "1800.86000000", "47.61200000", 1745611979999, "85757.50019800", 508, "7.94800000", "14314.72878500", "0"], [1745611980000, "1800.86000000", "1800.86000000", "1799.90000000", "1800.20000000", "104.68510000", 1745612039999, "188474.62325100", 723, "28.84060000", "51926.91960200", "0"], [1745612040000, "1800.20000000", "1800.50000000", "1799.91000000", "1800.50000000", "218.58680000", 1745612099999, "393459.83365600", 681, "175.25330000", "315455.42845300", "0"], [1745612100000, "1800.49000000", "1801.62000000", "1800.49000000", "1801.17000000", "90.00990000", 1745612159999, "162118.73450200", 630, "67.22530000", "121076.74527700", "0"], [1745612160000, "1801.16000000", "1801.89000000", "1801.11000000", "1801.89000000", "78.83280000", 1745612219999, "142016.26653100", 549, "54.07310000", "97414.90223100", "0"], [1745612220000, "1801.89000000", "1801.89000000", "1800.72000000", "1800.76000000", "95.13940000", 1745612279999, "171356.42899600", 727, "14.37720000", "25892.59784900", "0"], [1745612280000, "1800.77000000", "1801.23000000", "1800.00000000", "1801.20000000", "207.39070000", 1745612339999, "373445.11645500", 804, "48.36750000", "87090.15947800", "0"], [1745612340000, "1801.21000000", "1804.50000000", "1801.21000000", "1804.32000000", "318.01620000", 1745612399999, "573266.50937500", 1335, "263.95880000", "475825.96666800", "0"], [1745612400000, "1804.31000000", "1806.30000000", "1804.10000000", "1804.84000000", "262.39960000", 1745612459999, "473707.35042100", 2050, "174.22960000", "314521.30292700", "0"], [1745612460000, "1804.84000000", "1805.09000000", "1801.94000000", "1802.12000000", "317.69740000", 1745612519999, "573004.78003800", 1328, "73.37940000", "132352.65942500", "0"], [1745612520000, "1802.10000000", "1802.32000000", "1801.21000000", "1801.89000000", "214.78580000", 1745612579999, "387039.52147800", 810, "91.90450000", "165591.36845500", "0"], [1745612580000, "1801.90000000", "1803.59000000", "1799.90000000", "1799.94000000", "394.93210000", 1745612639999, "711677.57283900", 1491, "121.45010000", "218855.69873500", "0"], [1745612640000, "1799.94000000", "1800.09000000", "1798.11000000", "1799.59000000", "696.19810000", 1745612699999, "1252800.46733700", 1729, "286.73450000", "515952.23549300", "0"], [1745612700000, "1799.59000000", "1801.29000000", "1799.10000000", "1801.20000000", "436.96320000", 1745612759999, "786561.09049000", 1022, "352.84560000", "635106.46529400", "0"], [1745612760000, "1801.20000000", "1802.40000000", "1800.65000000", "1801.48000000", "123.42270000", 1745612819999, "222351.23510400", 887, "40.69030000", "73301.47055400", "0"], [1745612820000, "1801.48000000", "1801.71000000", "1799.87000000", "1799.93000000", "179.45090000", 1745612879999, "323155.00812200", 825, "62.81860000", "113075.52688000", "0"], [1745612880000, "1799.94000000", "1800.99000000", "1799.91000000", "1800.98000000", "147.47750000", 1745612939999, "265492.89264200", 667, "58.17400000", "104734.96799700", "0"], [1745612940000, "1800.98000000", "1800.99000000", "1798.05000000", "1798.10000000", "402.95040000", 1745612999999, "725094.73487700", 1319, "125.05360000", "224987.29787800", "0"], [1745613000000, "1798.11000000", "1799.80000000", "1798.10000000", "1799.68000000", "115.84090000", 1745613059999, "208410.76566900", 750, "92.65490000", "166687.12342200", "0"], [1745613060000, "1799.67000000", "1801.68000000", "1799.51000000", "1800.30000000", "157.88330000", 1745613119999, "284277.94461200", 1152, "65.14170000", "117279.32134900", "0"], [1745613120000, "1800.30000000", "1800.83000000", "1800.04000000", "1800.77000000", "131.25360000", 1745613179999, "236310.32319500", 919, "76.97030000", "138572.39893500", "0"], [1745613180000, "1800.76000000", "1800.76000000", "1799.70000000", "1800.29000000", "87.64660000", 1745613239999, "157764.79445600", 618, "25.31810000", "45571.68858000", "0"], [1745613240000, "1800.29000000", "1801.30000000", "1800.29000000", "1801.01000000", "56.09710000", 1745613299999, "101029.42415400", 630, "37.51350000", "67556.64053700", "0"], [1745613300000, "1801.01000000", "1801.71000000", "1799.01000000", "1799.01000000", "148.74900000", 1745613359999, "267838.49576400", 1069, "39.49660000", "71123.09266800", "0"], [1745613360000, "1799.01000000", "1799.01000000", "1796.25000000", "1797.52000000", "349.92180000", 1745613419999, "628939.51060700", 1610, "197.07150000", "354145.65104200", "0"], [1745613420000, "1797.53000000", "1800.00000000", "1797.52000000", "1797.99000000", "973.31400000", 1745613479999, "1750634.78541800", 2326, "455.09540000", "818569.64767500", "0"], [1745613480000, "1797.99000000", "1798.39000000", "1797.10000000", "1798.18000000", "113.97710000", 1745613539999, "204913.08191400", 1055, "59.46580000", "106913.26423300", "0"], [1745613540000, "1798.19000000", "1799.50000000", "1797.95000000", "1798.90000000", "188.76660000", 1745613599999, "339525.60672300", 984, "75.31530000", "135473.63545400", "0"], [1745613600000, "1798.90000000", "1798.90000000", "1796.25000000", "1797.24000000", "530.51030000", 1745613659999, "953238.84770600", 1295, "213.54070000", "383671.85818600", "0"], [1745613660000, "1797.24000000", "1797.38000000", "1796.59000000", "1797.14000000", "113.97630000", 1745613719999, "204813.76482600", 536, "43.44080000", "78064.48330400", "0"], [1745613720000, "1797.14000000", "1797.14000000", "1796.56000000", "1796.87000000", "145.86450000", 1745613779999, "262084.44371400", 506, "87.35210000", "156943.14593400", "0"], [1745613780000, "1796.87000000", "1797.00000000", "1795.98000000", "1795.98000000", "38.95840000", 1745613839999, "69990.40551900", 676, "15.33170000", "27544.93741500", "0"], [1745613840000, "1795.98000000", "1795.99000000", "1792.16000000", "1792.37000000", "249.10600000", 1745613899999, "447019.78352300", 1344, "38.91490000", "69846.00192100", "0"], [1745613900000, "1792.37000000", "1796.35000000", "1792.37000000", "1796.30000000", "155.50620000", 1745613959999, "279131.12144500", 1525, "123.17230000", "221075.20621300", "0"], [1745613960000, "1796.30000000", "1797.20000000", "1795.63000000", "1797.20000000", "103.08260000", 1745614019999, "185173.47103600", 813, "66.48070000", "119424.50256700", "0"], [1745614020000, "1797.20000000", "1798.19000000", "1796.91000000", "1797.71000000", "111.33160000", 1745614079999, "200123.08411800", 937, "19.96070000", "35879.97733100", "0"], [1745614080000, "1797.71000000", "1798.40000000", "1797.71000000", "1798.39000000", "69.78850000", 1745614139999, "125487.89040900", 600, "57.77050000", "103877.82194700", "0"], [1745614140000, "1798.39000000", "1798.39000000", "1796.87000000", "1797.40000000", "59.66880000", 1745614199999, "107258.64570800", 712, "7.10580000", "12769.88156800", "0"], [1745614200000, "1797.40000000", "1797.87000000", "1797.00000000", "1797.81000000", "149.24220000", 1745614259999, "268269.36306900", 426, "102.68480000", "184576.89658200", "0"], [1745614260000, "1797.81000000", "1800.30000000", "1797.80000000", "1800.22000000", "205.97350000", 1745614319999, "370540.51425800", 987, "174.16030000", "313305.19892900", "0"], [1745614320000, "1800.23000000", "1801.10000000", "1800.22000000", "1800.52000000", "182.20830000", 1745614379999, "328102.73465300", 702, "106.78990000", "192279.52044100", "0"], [1745614380000, "1800.51000000", "1800.52000000", "1798.50000000", "1798.69000000", "115.65190000", 1745614439999, "208116.95149500", 563, "13.70720000", "24655.17071800", "0"], [1745614440000, "1798.70000000", "1798.70000000", "1797.41000000", "1797.59000000", "105.16220000", 1745614499999, "189091.31801300", 849, "39.14410000", "70382.03449200", "0"], [1745614500000, "1797.59000000", "1798.50000000", "1796.90000000", "1798.50000000", "147.36920000", 1745614559999, "264937.89490500", 825, "98.37160000", "176865.51740000", "0"], [1745614560000, "1798.49000000", "1799.80000000", "1798.31000000", "1799.69000000", "134.12770000", 1745614619999, "241323.19544000", 806, "96.55120000", "173713.11091500", "0"], [1745614620000, "1799.69000000", "1799.69000000", "1797.83000000", "1798.30000000", "140.72880000", 1745614679999, "253114.31464400", 782, "47.79920000", "85952.14680800", "0"], [1745614680000, "1798.31000000", "1799.88000000", "1798.30000000", "1799.19000000", "239.32580000", 1745614739999, "430619.45542500", 777, "76.53650000", "137700.02204100", "0"], [1745614740000, "1799.19000000", "1800.09000000", "1798.32000000", "1798.33000000", "173.32850000", 1745614799999, "311906.36406600", 936, "67.86980000", "122153.67055400", "0"], [1745614800000, "1798.32000000", "1798.33000000", "1796.90000000", "1796.90000000", "58.89880000", 1745614859999, "105887.69949000", 676, "15.13780000", "27219.05115600", "0"], [1745614860000, "1796.91000000", "1798.19000000", "1796.56000000", "1798.19000000", "148.50140000", 1745614919999, "266888.65845900", 733, "118.31670000", "212635.91040000", "0"], [1745614920000, "1798.19000000", "1800.38000000", "1798.18000000", "1800.37000000", "125.23960000", 1745614979999, "225309.71276100", 766, "100.50010000", "180805.55454700", "0"], [1745614980000, "1800.38000000", "1800.70000000", "1800.30000000", "1800.59000000", "57.26090000", 1745615039999, "103097.17849800", 360, "28.90520000", "52040.87545200", "0"], [1745615040000, "1800.60000000", "1800.80000000", "1800.59000000", "1800.79000000", "24.22680000", 1745615099999, "43623.99504300", 175, "20.76010000", "37381.27355000", "0"], [1745615100000, "1800.80000000", "1801.51000000", "1800.13000000", "1801.50000000", "160.42880000", 1745615159999, "288900.04582600", 745, "124.55850000", "224309.17883200", "0"], [1745615160000, "1801.51000000", "1801.51000000", "1801.01000000", "1801.14000000", "32.28440000", 1745615219999, "58150.70511500", 326, "14.57760000", "26256.25238000", "0"], [1745615220000, "1801.14000000", "1805.25000000", "1801.13000000", "1803.51000000", "1026.04840000", 1745615279999, "1849841.97045400", 2331, "562.47060000", "1014059.24552300", "0"], [1745615280000, "1803.51000000", "1805.49000000", "1803.30000000", "1804.79000000", "126.75130000", 1745615339999, "228701.62219900", 999, "101.23430000", "182651.28884700", "0"], [1745615340000, "1804.78000000", "1806.23000000", "1804.10000000", "1805.21000000", "393.89380000", 1745615399999, "711088.60417800", 1505, "213.75890000", "385866.25919600", "0"], [1745615400000, "1805.20000000", "1805.85000000", "1804.60000000", "1805.82000000", "282.68550000", 1745615459999, "510281.39442300", 1332, "144.22060000", "260321.27332100", "0"], [1745615460000, "1805.85000000", "1809.40000000", "1805.01000000", "1806.50000000", "1581.77360000", 1745615519999, "2858313.45247000", 4051, "664.40610000", "1200527.98006200", "0"], [1745615520000, "1806.49000000", "1806.50000000", "1802.43000000", "1802.95000000", "1018.36580000", 1745615579999, "1837519.61928800", 2247, "196.17160000", "353865.34673300", "0"], [1745615580000, "1802.95000000", "1803.69000000", "1802.93000000", "1803.30000000", "124.38370000", 1745615639999, "224308.20639400", 862, "50.52870000", "91121.36223100", "0"], [1745615640000, "1803.31000000", "1803.32000000", "1802.72000000", "1803.31000000", "77.13610000", 1745615699999, "139085.74289300", 476, "27.06630000", "48801.03030400", "0"], [1745615700000, "1803.32000000", "1803.90000000", "1803.28000000", "1803.83000000", "134.70650000", 1745615759999, "242941.21651000", 784, "104.23370000", "187980.95224000", "0"], [1745615760000, "1803.83000000", "1803.83000000", "1801.59000000", "1801.59000000", "155.46540000", 1745615819999, "280170.46304100", 1014, "86.53700000", "155954.24286400", "0"], [1745615820000, "1801.60000000", "1802.40000000", "1801.59000000", "1802.40000000", "54.64220000", 1745615879999, "98455.04808500", 383, "53.66920000", "96701.72279800", "0"], [1745615880000, "1802.39000000", "1802.41000000", "1797.10000000", "1797.36000000", "1414.77480000", 1745615939999, "2545452.70734000", 2474, "508.40090000", "914539.20009600", "0"], [1745615940000, "1797.37000000", "1800.48000000", "1797.37000000", "1798.36000000", "570.72310000", 1745615999999, "1026994.07932000", 1763, "186.78890000", "336054.60344000", "0"], [1745616000000, "1798.35000000", "1798.51000000", "1797.88000000", "1798.09000000", "134.85080000", 1745616059999, "242497.59289400", 475, "80.59050000", "144924.80711800", "0"], [1745616060000, "1798.09000000", "1798.17000000", "1796.10000000", "1797.81000000", "505.55940000", 1745616119999, "908534.93512000", 1713, "366.29170000", "658185.42711300", "0"], [1745616120000, "1797.82000000", "1799.83000000", "1797.64000000", "1797.64000000", "230.92460000", 1745616179999, "415433.80611700", 1297, "87.64980000", "157647.80896400", "0"], [1745616180000, "1797.65000000", "1797.65000000", "1796.80000000", "1796.81000000", "229.16550000", 1745616239999, "411839.22290400", 697, "148.50150000", "266872.73943500", "0"], [1745616240000, "1796.81000000", "1796.81000000", "1794.94000000", "1794.94000000", "71.97820000", 1745616299999, "129276.83375500", 791, "11.67460000", "20973.81150500", "0"], [1745616300000, "1794.94000000", "1795.70000000", "1794.80000000", "1795.69000000", "343.14350000", 1745616359999, "616027.69282900", 1009, "164.92810000", "296071.56216800", "0"], [1745616360000, "1795.69000000", "1797.08000000", "1794.86000000", "1796.89000000", "132.05310000", 1745616419999, "237217.45045200", 819, "90.31910000", "162237.00955800", "0"], [1745616420000, "1796.89000000", "1796.90000000", "1795.42000000", "1795.43000000", "98.91560000", 1745616479999, "177651.89096200", 415, "27.34480000", "49103.92254600", "0"], [1745616480000, "1795.43000000", "1795.43000000", "1795.25000000", "1795.27000000", "36.67240000", 1745616539999, "65841.00170300", 183, "15.58420000", "27979.41111600", "0"], [1745616540000, "1795.27000000", "1795.70000000", "1794.80000000", "1794.81000000", "213.52940000", 1745616599999, "383360.71596900", 557, "53.36700000", "95807.02503700", "0"], [1745616600000, "1794.81000000", "1795.19000000", "1794.21000000", "1795.00000000", "122.83170000", 1745616659999, "220467.72206700", 667, "55.28650000", "99231.04429700", "0"], [1745616660000, "1795.00000000", "1796.50000000", "1795.00000000", "1795.63000000", "90.31280000", 1745616719999, "162204.37665000", 882, "43.21830000", "77610.47273600", "0"], [1745616720000, "1795.62000000", "1796.20000000", "1795.39000000", "1796.04000000", "63.69840000", 1745616779999, "114379.51310500", 475, "34.89520000", "62654.41008500", "0"], [1745616780000, "1796.04000000", "1798.65000000", "1796.03000000", "1798.52000000", "125.86470000", 1745616839999, "226255.79012300", 614, "71.35630000", "128232.48973400", "0"], [1745616840000, "1798.52000000", "1800.36000000", "1798.52000000", "1799.40000000", "161.67630000", 1745616899999, "290954.69210000", 965, "86.45770000", "155588.73518900", "0"], [1745616900000, "1799.41000000", "1800.62000000", "1798.50000000", "1798.63000000", "99.87360000", 1745616959999, "179683.90460200", 922, "77.78920000", "139943.75453000", "0"], [1745616960000, "1798.64000000", "1799.38000000", "1798.34000000", "1798.70000000", "62.50290000", 1745617019999, "112436.95927300", 682, "23.09510000", "41540.92289300", "0"], [1745617020000, "1798.70000000", "1799.39000000", "1797.82000000", "1798.05000000", "96.75450000", 1745617079999, "173985.43248000", 860, "70.71980000", "127162.33358000", "0"], [1745617080000, "1798.05000000", "1798.05000000", "1796.57000000", "1796.57000000", "46.20270000", 1745617139999, "83041.21207600", 537, "13.07470000", "23497.11189000", "0"], [1745617140000, "1796.57000000", "1796.58000000", "1795.04000000", "1795.80000000", "121.38840000", 1745617199999, "217979.28248200", 746, "33.16800000", "59542.57584500", "0"], [1745617200000, "1795.80000000", "1797.81000000", "1795.80000000", "1797.01000000", "95.67090000", 1745617259999, "171909.42446200", 682, "52.13390000", "93674.37134000", "0"], [1745617260000, "1797.01000000", "1798.34000000", "1795.86000000", "1795.87000000", "188.39220000", 1745617319999, "338574.83508800", 1324, "105.60310000", "189758.80065700", "0"], [1745617320000, "1795.87000000", "1797.05000000", "1795.20000000", "1796.12000000", "99.82850000", 1745617379999, "179286.81155100", 1097, "51.85880000", "93137.74931800", "0"], [1745617380000, "1796.11000000", "1796.71000000", "1795.68000000", "1796.19000000", "131.18710000", 1745617439999, "235633.11572800", 862, "71.62120000", "128630.18398900", "0"], [1745617440000, "1796.20000000", "1798.16000000", "1796.19000000", "1798.16000000", "76.10400000", 1745617499999, "136777.90252300", 849, "51.54110000", "92628.59620800", "0"], [1745617500000, "1798.16000000", "1798.75000000", "1796.23000000", "1796.23000000", "263.27420000", 1745617559999, "473314.65561200", 1530, "66.89100000", "120257.79664200", "0"], [1745617560000, "1796.22000000", "1796.23000000", "1794.92000000", "1794.92000000", "102.76300000", 1745617619999, "184523.17919800", 702, "12.89500000", "23157.44978100", "0"], [1745617620000, "1794.92000000", "1794.92000000", "1792.86000000", "1792.87000000", "234.75530000", 1745617679999, "421117.87086700", 1259, "23.84110000", "42762.24920800", "0"], [1745617680000, "1792.87000000", "1792.87000000", "1791.75000000", "1791.94000000", "181.04480000", 1745617739999, "324495.95611800", 1366, "35.62530000", "63849.80317900", "0"], [1745617740000, "1791.94000000", "1792.27000000", "1787.27000000", "1789.41000000", "567.46320000", 1745617799999, "1015312.58265700", 2921, "208.14140000", "372370.33976600", "0"], [1745617800000, "1789.41000000", "1789.62000000", "1787.86000000", "1788.22000000", "120.66990000", 1745617859999, "215841.12354100", 816, "64.44590000", "115265.88142000", "0"], [1745617860000, "1788.22000000", "1788.32000000", "1786.34000000", "1788.06000000", "291.20850000", 1745617919999, "520448.06457700", 1603, "134.41880000", "240231.77059400", "0"], [1745617920000, "1788.10000000", "1788.47000000", "1786.90000000", "1788.19000000", "85.88230000", 1745617979999, "153507.77461100", 1154, "57.19770000", "102232.92832000", "0"], [1745617980000, "1788.20000000", "1794.86000000", "1787.96000000", "1789.83000000", "1397.97960000", 1745618039999, "2504055.70885000", 2352, "1008.73180000", "1806377.85738300", "0"], [1745618040000, "1789.83000000", "1791.18000000", "1789.83000000", "1790.07000000", "199.81100000", 1745618099999, "357822.17742100", 1348, "69.42430000", "124314.73432800", "0"], [1745618100000, "1790.08000000", "1791.50000000", "1789.77000000", "1791.49000000", "189.07940000", 1745618159999, "338564.85551600", 955, "166.05130000", "297344.58847500", "0"], [1745618160000, "1791.50000000", "1791.85000000", "1790.76000000", "1790.84000000", "135.90760000", 1745618219999, "243440.55765400", 797, "66.47060000", "119045.64788100", "0"], [1745618220000, "1790.84000000", "1790.84000000", "1786.40000000", "1786.41000000", "247.85140000", 1745618279999, "443098.12734300", 1647, "60.73680000", "108553.64724500", "0"], [1745618280000, "1786.40000000", "1787.37000000", "1785.40000000", "1787.37000000", "281.38690000", 1745618339999, "502625.11085800", 1625, "129.67440000", "231632.28045000", "0"], [1745618340000, "1787.37000000", "1790.40000000", "1787.37000000", "1789.81000000", "127.20880000", 1745618399999, "227637.65172200", 1300, "73.78650000", "132023.33013000", "0"], [1745618400000, "1789.82000000", "1792.33000000", "1789.65000000", "1792.33000000", "93.07640000", 1745618459999, "166692.91769900", 1145, "57.39610000", "102797.30742500", "0"], [1745618460000, "1792.33000000", "1792.46000000", "1791.08000000", "1791.08000000", "82.86130000", 1745618519999, "148469.39713800", 1091, "19.75280000", "35394.67039000", "0"], [1745618520000, "1791.09000000", "1791.99000000", "1790.84000000", "1791.99000000", "84.54850000", 1745618579999, "151459.82264500", 761, "59.00870000", "105707.05115200", "0"], [1745618580000, "1791.99000000", "1792.48000000", "1790.95000000", "1792.47000000", "159.51580000", 1745618639999, "285780.07756100", 2049, "82.18490000", "147228.98536400", "0"], [1745618640000, "1792.48000000", "1792.96000000", "1791.76000000", "1791.85000000", "60.83400000", 1745618699999, "109028.99242200", 842, "25.08120000", "44952.94564800", "0"], [1745618700000, "1791.84000000", "1793.09000000", "1791.66000000", "1792.14000000", "94.52290000", 1745618759999, "169395.14577000", 1139, "31.07970000", "55703.34141600", "0"], [1745618760000, "1792.15000000", "1793.20000000", "1792.14000000", "1793.19000000", "68.96180000", 1745618819999, "123616.13519900", 1036, "49.03500000", "87897.01496400", "0"], [1745618820000, "1793.19000000", "1793.20000000", "1792.85000000", "1793.01000000", "65.81200000", 1745618879999, "118007.17153300", 442, "12.07490000", "21651.02379200", "0"], [1745618880000, "1793.00000000", "1793.41000000", "1792.81000000", "1793.40000000", "51.90620000", 1745618939999, "93074.45273400", 404, "34.62240000", "62081.36990200", "0"], [1745618940000, "1793.40000000", "1793.41000000", "1792.85000000", "1792.85000000", "102.73900000", 1745618999999, "184227.76535400", 439, "18.72530000", "33576.90927700", "0"], [1745619000000, "1792.85000000", "1792.85000000", "1791.84000000", "1792.12000000", "65.68550000", 1745619059999, "117721.33416100", 771, "43.52730000", "78007.64177400", "0"], [1745619060000, "1792.11000000", "1792.12000000", "1790.77000000", "1791.42000000", "108.55840000", 1745619119999, "194455.45836300", 918, "58.78370000", "105290.79570400", "0"], [1745619120000, "1791.43000000", "1791.78000000", "1790.84000000", "1791.30000000", "66.14280000", 1745619179999, "118488.18881900", 874, "54.12440000", "96958.03527200", "0"], [1745619180000, "1791.30000000", "1791.54000000", "1790.36000000", "1790.36000000", "35.49980000", 1745619239999, "63578.56538300", 708, "12.39370000", "22199.51834600", "0"], [1745619240000, "1790.37000000", "1790.97000000", "1790.37000000", "1790.96000000", "38.35530000", 1745619299999, "68679.01896300", 563, "26.61250000", "47651.65283800", "0"], [1745619300000, "1790.97000000", "1791.00000000", "1789.83000000", "1790.12000000", "130.45980000", 1745619359999, "233603.21801300", 796, "59.81440000", "107108.34785000", "0"], [1745619360000, "1790.13000000", "1790.99000000", "1789.83000000", "1789.84000000", "44.10270000", 1745619419999, "78961.28885100", 649, "19.23570000", "34443.10097800", "0"], [1745619420000, "1789.84000000", "1790.36000000", "1788.76000000", "1790.35000000", "154.88960000", 1745619479999, "277186.46195300", 883, "113.54620000", "203207.41556100", "0"], [1745619480000, "1790.36000000", "1792.63000000", "1790.35000000", "1792.02000000", "463.14520000", 1745619539999, "829771.54480000", 1196, "406.95080000", "729064.61920500", "0"], [1745619540000, "1792.02000000", "1792.79000000", "1791.91000000", "1792.79000000", "58.94580000", 1745619599999, "105640.36691700", 565, "38.12210000", "68321.33725900", "0"], [1745619600000, "1792.78000000", "1793.29000000", "1792.46000000", "1792.94000000", "40.02570000", 1745619659999, "71756.76061300", 618, "33.73830000", "60483.68036700", "0"], [1745619660000, "1792.94000000", "1793.67000000", "1792.94000000", "1793.11000000", "55.26540000", 1745619719999, "99109.29881500", 592, "47.03920000", "84356.75446400", "0"], [1745619720000, "1793.10000000", "1794.16000000", "1792.90000000", "1794.16000000", "85.99180000", 1745619779999, "154233.33028700", 624, "82.17150000", "147382.91002700", "0"], [1745619780000, "1794.16000000", "1794.52000000", "1794.00000000", "1794.26000000", "39.57660000", 1745619839999, "71009.39858400", 511, "28.06080000", "50347.37475700", "0"], [1745619840000, "1794.27000000", "1794.27000000", "1793.89000000", "1793.89000000", "36.35980000", 1745619899999, "65229.62248500", 242, "21.95070000", "39378.82053000", "0"], [1745619900000, "1793.90000000", "1794.48000000", "1793.90000000", "1794.48000000", "55.16000000", 1745619959999, "98970.96216900", 361, "54.02730000", "96938.40142600", "0"], [1745619960000, "1794.47000000", "1795.30000000", "1794.20000000", "1795.14000000", "80.49180000", 1745620019999, "144457.00245900", 601, "29.39290000", "52750.27257000", "0"], [1745620020000, "1795.14000000", "1795.30000000", "1794.80000000", "1794.81000000", "46.80600000", 1745620079999, "84022.98581400", 329, "26.49110000", "47555.09910700", "0"], [1745620080000, "1794.81000000", "1794.82000000", "1794.70000000", "1794.82000000", "32.17650000", 1745620139999, "57749.92385000", 284, "23.50200000", "42181.04197200", "0"], [1745620140000, "1794.82000000", "1795.32000000", "1793.91000000", "1793.91000000", "158.25630000", 1745620199999, "284049.88250400", 597, "118.29940000", "212342.81630000", "0"], [1745620200000, "1793.91000000", "1794.55000000", "1793.91000000", "1794.55000000", "42.14770000", 1745620259999, "75625.19245000", 410, "35.65150000", "63967.94617200", "0"], [1745620260000, "1794.55000000", "1795.00000000", "1794.42000000", "1794.99000000", "72.85590000", 1745620319999, "130752.04320200", 461, "45.76970000", "82144.22966300", "0"], [1745620320000, "1795.00000000", "1795.32000000", "1794.75000000", "1795.32000000", "27.60980000", 1745620379999, "49562.64156300", 381, "18.11460000", "32518.31522500", "0"], [1745620380000, "1795.32000000", "1796.35000000", "1795.31000000", "1796.35000000", "105.12630000", 1745620439999, "188762.59941600", 696, "87.98340000", "157975.84815600", "0"], [1745620440000, "1796.35000000", "1796.69000000", "1795.90000000", "1796.16000000", "93.69540000", 1745620499999, "168316.63936800", 524, "30.12250000", "54109.23840300", "0"], [1745620500000, "1796.16000000", "1799.00000000", "1796.15000000", "1798.99000000", "175.10060000", 1745620559999, "314748.86671100", 1228, "145.40570000", "261361.59493300", "0"], [1745620560000, "1799.00000000", "1799.23000000", "1797.62000000", "1797.62000000", "103.12940000", 1745620619999, "185470.06118400", 735, "23.34250000", "41982.99690900", "0"], [1745620620000, "1797.62000000", "1798.50000000", "1797.62000000", "1798.48000000", "60.41730000", 1745620679999, "108623.75676400", 356, "46.26850000", "83185.41422500", "0"], [1745620680000, "1798.48000000", "1798.80000000", "1797.87000000", "1797.88000000", "123.64440000", 1745620739999, "222337.03831400", 735, "95.73360000", "172145.87999700", "0"], [1745620740000, "1797.88000000", "1798.37000000", "1797.20000000", "1798.36000000", "37.58400000", 1745620799999, "67560.51531700", 551, "13.83050000", "24863.44445500", "0"], [1745620800000, "1798.36000000", "1798.37000000", "1797.32000000", "1798.37000000", "167.88470000", 1745620859999, "301815.56953200", 721, "48.39140000", "87008.76580700", "0"], [1745620860000, "1798.37000000", "1798.97000000", "1798.36000000", "1798.82000000", "72.74580000", 1745620919999, "130848.76847800", 460, "39.86420000", "71699.70594600", "0"], [1745620920000, "1798.82000000", "1798.82000000", "1798.81000000", "1798.82000000", "9.00560000", 1745620979999, "16199.44265700", 82, "7.93210000", "14268.42012200", "0"], [1745620980000, "1798.82000000", "1799.30000000", "1798.81000000", "1798.88000000", "100.51680000", 1745621039999, "180836.04425600", 516, "51.82790000", "93232.36370700", "0"], [1745621040000, "1798.88000000", "1799.00000000", "1798.69000000", "1798.80000000", "70.66810000", 1745621099999, "127121.68968800", 399, "41.59720000", "74825.50157900", "0"], [1745621100000, "1798.80000000", "1799.54000000", "1798.79000000", "1799.54000000", "129.20330000", 1745621159999, "232479.28477500", 465, "110.37700000", "198603.75449100", "0"], [1745621160000, "1799.53000000", "1799.53000000", "1798.20000000", "1798.21000000", "54.86170000", 1745621219999, "98705.27106200", 558, "7.80120000", "14032.15563500", "0"], [1745621220000, "1798.21000000", "1798.21000000", "1796.91000000", "1797.74000000", "198.97660000", 1745621279999, "357627.43100900", 648, "80.34450000", "144409.16425200", "0"], [1745621280000, "1797.74000000", "1798.55000000", "1797.73000000", "1798.55000000", "59.08010000", 1745621339999, "106224.78663300", 349, "49.44830000", "88907.86054600", "0"], [1745621340000, "1798.55000000", "1798.55000000", "1797.68000000", "1797.81000000", "54.46610000", 1745621399999, "97938.00055000", 336, "16.87070000", "30330.09210400", "0"], [1745621400000, "1797.81000000", "1798.08000000", "1797.81000000", "1797.82000000", "36.46980000", 1745621459999, "65568.33172000", 349, "26.75300000", "48098.01860400", "0"], [1745621460000, "1797.82000000", "1798.00000000", "1796.95000000", "1796.96000000", "62.61380000", 1745621519999, "112551.86202300", 388, "35.26310000", "63389.09966500", "0"], [1745621520000, "1796.96000000", "1797.17000000", "1796.80000000", "1797.00000000", "23.75510000", 1745621579999, "42685.51734200", 262, "11.10750000", "19958.66241800", "0"], [1745621580000, "1797.00000000", "1797.00000000", "1796.15000000", "1796.71000000", "194.22630000", 1745621639999, "348924.58131400", 698, "136.03400000", "244382.33100100", "0"], [1745621640000, "1796.70000000", "1796.71000000", "1796.21000000", "1796.21000000", "71.91960000", 1745621699999, "129198.20139900", 239, "49.24520000", "88462.92566200", "0"], [1745621700000, "1796.22000000", "1796.36000000", "1796.21000000", "1796.36000000", "21.44410000", 1745621759999, "38518.73748100", 136, "17.08450000", "30687.64358100", "0"], [1745621760000, "1796.35000000", "1796.36000000", "1795.94000000", "1795.94000000", "15.40750000", 1745621819999, "27675.98311900", 168, "6.98840000", "12553.31494600", "0"], [1745621820000, "1795.95000000", "1795.95000000", "1795.02000000", "1795.19000000", "157.80740000", 1745621879999, "283303.62522400", 687, "41.01520000", "73632.01687100", "0"], [1745621880000, "1795.19000000", "1795.19000000", "1794.42000000", "1794.89000000", "87.37840000", 1745621939999, "156824.69207000", 422, "42.98660000", "77141.67835900", "0"], [1745621940000, "1794.90000000", "1795.65000000", "1794.89000000", "1795.65000000", "32.43060000", 1745621999999, "58222.84177800", 349, "30.45780000", "54680.46826100", "0"], [1745622000000, "1795.65000000", "1796.63000000", "1795.64000000", "1796.26000000", "154.06110000", 1745622059999, "276712.25050200", 583, "49.24150000", "88435.68922300", "0"], [1745622060000, "1796.25000000", "1796.25000000", "1795.24000000", "1795.50000000", "175.16930000", 1745622119999, "314552.49039400", 740, "37.80780000", "67887.32230600", "0"], [1745622120000, "1795.51000000", "1795.51000000", "1794.83000000", "1795.26000000", "77.06490000", 1745622179999, "138335.09778900", 518, "60.57390000", "108731.36359400", "0"], [1745622180000, "1795.25000000", "1795.26000000", "1793.07000000", "1793.89000000", "127.18330000", 1745622239999, "228147.29030700", 1046, "47.54290000", "85261.32293900", "0"], [1745622240000, "1793.89000000", "1794.80000000", "1793.88000000", "1794.70000000", "61.39830000", 1745622299999, "110178.27553700", 397, "35.67830000", "64017.52671800", "0"], [1745622300000, "1794.69000000", "1794.69000000", "1792.58000000", "1792.58000000", "95.74510000", 1745622359999, "171706.54809900", 876, "4.84510000", "8689.33514400", "0"], [1745622360000, "1792.59000000", "1793.94000000", "1792.29000000", "1793.93000000", "136.43920000", 1745622419999, "244669.20471500", 919, "80.93890000", "145140.55779800", "0"], [1745622420000, "1793.94000000", "1795.55000000", "1793.93000000", "1795.55000000", "62.66630000", 1745622479999, "112464.38658000", 383, "42.48480000", "76240.33246400", "0"], [1745622480000, "1795.54000000", "1795.80000000", "1795.00000000", "1795.79000000", "76.22700000", 1745622539999, "136852.11553500", 466, "53.28160000", "95656.27678200", "0"], [1745622540000, "1795.79000000", "1798.80000000", "1795.79000000", "1798.61000000", "331.83850000", 1745622599999, "596462.17811400", 761, "301.03700000", "541079.71773800", "0"], [1745622600000, "1798.61000000", "1798.69000000", "1798.11000000", "1798.23000000", "57.52820000", 1745622659999, "103457.88700600", 564, "13.53520000", "24341.61678200", "0"], [1745622660000, "1798.22000000", "1798.22000000", "1797.10000000", "1797.41000000", "113.78320000", 1745622719999, "204534.85500700", 851, "67.56170000", "121438.02479300", "0"], [1745622720000, "1797.41000000", "1797.41000000", "1796.62000000", "1796.62000000", "61.32590000", 1745622779999, "110200.17174400", 370, "9.74260000", "17509.08547200", "0"], [1745622780000, "1796.62000000", "1796.63000000", "1795.96000000", "1795.97000000", "44.28460000", 1745622839999, "79541.78296700", 392, "4.83440000", "8682.72066300", "0"], [1745622840000, "1795.97000000", "1795.97000000", "1795.20000000", "1795.54000000", "101.89330000", 1745622899999, "182936.22900400", 502, "77.57460000", "139271.09859000", "0"], [1745622900000, "1795.55000000", "1795.55000000", "1794.13000000", "1794.14000000", "136.26950000", 1745622959999, "244601.42690900", 824, "22.08490000", "39632.00088700", "0"], [1745622960000, "1794.13000000", "1794.13000000", "1791.96000000", "1792.07000000", "74.78630000", 1745623019999, "134100.70142600", 863, "8.53380000", "15294.27998200", "0"], [1745623020000, "1792.08000000", "1793.09000000", "1792.08000000", "1793.08000000", "122.08380000", 1745623079999, "218854.75199900", 602, "108.38130000", "194289.60778200", "0"], [1745623080000, "1793.08000000", "1794.00000000", "1792.96000000", "1793.52000000", "93.44140000", 1745623139999, "167595.05604200", 478, "66.22640000", "118776.33919400", "0"], [1745623140000, "1793.51000000", "1794.36000000", "1793.51000000", "1793.93000000", "50.42580000", 1745623199999, "90465.68412100", 426, "31.88310000", "57197.24582300", "0"], [1745623200000, "1793.92000000", "1793.93000000", "1792.87000000", "1792.99000000", "51.96560000", 1745623259999, "93192.86460100", 579, "5.92540000", "10625.63252300", "0"], [1745623260000, "1792.99000000", "1792.99000000", "1791.89000000", "1792.18000000", "116.71110000", 1745623319999, "209174.65317100", 755, "54.34800000", "97390.82085100", "0"], [1745623320000, "1792.17000000", "1792.18000000", "1791.67000000", "1791.67000000", "58.61980000", 1745623379999, "105045.47450200", 402, "14.83850000", "26590.95361900", "0"], [1745623380000, "1791.66000000", "1792.09000000", "1791.10000000", "1791.92000000", "130.48490000", 1745623439999, "233800.87172400", 718, "54.49820000", "97652.23498700", "0"], [1745623440000, "1791.91000000", "1791.91000000", "1790.21000000", "1790.41000000", "138.53000000", 1745623499999, "248059.79204200", 818, "30.57010000", "54731.83372300", "0"], [1745623500000, "1790.40000000", "1790.50000000", "1788.89000000", "1789.90000000", "218.83170000", 1745623559999, "391648.33126800", 1418, "69.97210000", "125225.30999700", "0"], [1745623560000, "1789.89000000", "1790.39000000", "1789.47000000", "1790.30000000", "107.94930000", 1745623619999, "193218.98903500", 716, "58.02620000", "103865.73462100", "0"], [1745623620000, "1790.30000000", "1791.56000000", "1790.30000000", "1790.85000000", "132.85980000", 1745623679999, "237954.68539000", 728, "79.57660000", "142515.78440800", "0"], [1745623680000, "1790.85000000", "1791.23000000", "1789.74000000", "1789.91000000", "3546.85390000", 1745623739999, "6351744.82922800", 1559, "405.36390000", "725912.96955600", "0"], [1745623740000, "1789.91000000", "1790.77000000", "1789.90000000", "1790.61000000", "121.33640000", 1745623799999, "217225.00834800", 465, "64.81880000", "116034.79310700", "0"], [1745623800000, "1790.60000000", "1790.60000000", "1788.88000000", "1788.89000000", "165.26630000", 1745623859999, "295768.95510700", 1058, "28.10670000", "50308.46277000", "0"], [1745623860000, "1788.89000000", "1789.59000000", "1787.35000000", "1788.32000000", "455.87610000", 1745623919999, "815184.24038500", 2031, "178.44590000", "319101.70871400", "0"], [1745623920000, "1788.32000000", "1788.70000000", "1787.18000000", "1787.51000000", "295.06340000", 1745623979999, "527513.87642900", 1168, "127.46520000", "227848.75166000", "0"], [1745623980000, "1787.51000000", "1788.09000000", "1787.24000000", "1788.09000000", "67.12920000", 1745624039999, "119997.35370400", 631, "60.51850000", "108180.69214400", "0"], [1745624040000, "1788.09000000", "1788.09000000", "1787.52000000", "1787.74000000", "192.72620000", 1745624099999, "344550.95440600", 583, "75.39940000", "134790.11332800", "0"], [1745624100000, "1787.75000000", "1788.76000000", "1787.51000000", "1787.51000000", "343.62950000", 1745624159999, "614431.74538100", 1540, "171.45410000", "306560.30403100", "0"], [1745624160000, "1787.51000000", "1788.93000000", "1787.50000000", "1788.93000000", "133.83850000", 1745624219999, "239292.79436600", 792, "118.46860000", "211814.46398700", "0"], [1745624220000, "1788.93000000", "1789.10000000", "1788.59000000", "1788.60000000", "57.29640000", 1745624279999, "102493.87461900", 321, "13.56100000", "24257.84288400", "0"], [1745624280000, "1788.60000000", "1788.60000000", "1787.50000000", "1787.50000000", "111.28450000", 1745624339999, "198940.74603600", 667, "64.16460000", "114700.73128500", "0"], [1745624340000, "1787.50000000", "1787.50000000", "1786.74000000", "1786.98000000", "146.80470000", 1745624399999, "262360.10525800", 584, "42.78800000", "76454.96676200", "0"], [1745624400000, "1786.98000000", "1786.99000000", "1786.05000000", "1786.05000000", "132.47380000", 1745624459999, "236689.33621000", 842, "23.63350000", "42223.17899600", "0"], [1745624460000, "1786.05000000", "1788.65000000", "1786.05000000", "1788.33000000", "387.42780000", 1745624519999, "692585.39047800", 1504, "136.82850000", "244539.94235300", "0"], [1745624520000, "1788.34000000", "1788.68000000", "1786.28000000", "1786.49000000", "172.74710000", 1745624579999, "308781.95988600", 971, "28.47700000", "50907.60580100", "0"], [1745624580000, "1786.50000000", "1788.20000000", "1786.50000000", "1788.19000000", "109.10870000", 1745624639999, "194989.61356400", 502, "93.46600000", "167030.29719600", "0"], [1745624640000, "1788.19000000", "1788.46000000", "1788.00000000", "1788.46000000", "59.32650000", 1745624699999, "106091.98243900", 311, "27.53070000", "49232.01139000", "0"], [1745624700000, "1788.46000000", "1788.46000000", "1787.49000000", "1787.61000000", "109.85960000", 1745624759999, "196427.76459400", 736, "38.89450000", "69531.41977700", "0"], [1745624760000, "1787.61000000", "1787.61000000", "1786.86000000", "1786.91000000", "168.79440000", 1745624819999, "301672.21638100", 727, "142.72790000", "255085.98989000", "0"], [1745624820000, "1786.91000000", "1787.70000000", "1786.91000000", "1787.41000000", "137.82370000", 1745624879999, "246326.91830200", 504, "114.35310000", "204370.03172100", "0"], [1745624880000, "1787.40000000", "1787.41000000", "1786.04000000", "1786.04000000", "183.54290000", 1745624939999, "327929.96881600", 846, "40.66550000", "72656.54346900", "0"], [1745624940000, "1786.04000000", "1787.20000000", "1785.73000000", "1787.19000000", "87.67610000", 1745624999999, "156633.66788200", 786, "40.92120000", "73104.82965900", "0"], [1745625000000, "1787.20000000", "1787.43000000", "1786.59000000", "1787.09000000", "114.01710000", 1745625059999, "203763.68545100", 559, "86.92140000", "155338.46950800", "0"], [1745625060000, "1787.09000000", "1788.40000000", "1786.74000000", "1788.35000000", "48.90530000", 1745625119999, "87420.82496500", 685, "29.75710000", "53191.71231600", "0"], [1745625120000, "1788.35000000", "1788.65000000", "1788.25000000", "1788.64000000", "63.47770000", 1745625179999, "113527.24055700", 353, "44.17330000", "79003.09574100", "0"], [1745625180000, "1788.65000000", "1788.65000000", "1787.84000000", "1787.84000000", "62.34390000", 1745625239999, "111484.15256400", 339, "10.46930000", "18724.18678500", "0"], [1745625240000, "1787.84000000", "1788.45000000", "1787.16000000", "1788.16000000", "134.05300000", 1745625299999, "239664.46641500", 703, "82.55270000", "147570.08538200", "0"], [1745625300000, "1788.15000000", "1788.39000000", "1785.92000000", "1785.93000000", "366.45120000", 1745625359999, "654862.34080800", 1270, "133.89050000", "239189.84809200", "0"], [1745625360000, "1785.92000000", "1785.93000000", "1783.85000000", "1784.40000000", "868.22880000", 1745625419999, "1549456.10017700", 1874, "533.49520000", "951951.06017100", "0"], [1745625420000, "1784.39000000", "1786.70000000", "1784.31000000", "1786.70000000", "400.26030000", 1745625479999, "714668.51797700", 1446, "241.82100000", "431724.76260600", "0"], [1745625480000, "1786.69000000", "1786.69000000", "1784.95000000", "1785.57000000", "242.38890000", 1745625539999, "432851.60068900", 824, "81.80460000", "146048.31175000", "0"], [1745625540000, "1785.57000000", "1786.20000000", "1784.26000000", "1784.60000000", "223.47960000", 1745625599999, "398912.23106700", 782, "98.44610000", "175688.50754800", "0"], [1745625600000, "1784.60000000", "1786.62000000", "1784.60000000", "1786.27000000", "181.71950000", 1745625659999, "324467.33426000", 1203, "121.88270000", "217615.91910700", "0"], [1745625660000, "1786.27000000", "1788.70000000", "1786.27000000", "1788.36000000", "248.57950000", 1745625719999, "444404.08951200", 1749, "125.36450000", "224107.14089200", "0"], [1745625720000, "1788.35000000", "1790.09000000", "1787.84000000", "1790.00000000", "339.93810000", 1745625779999, "608206.75678400", 1186, "260.56710000", "466232.62249200", "0"], [1745625780000, "1790.00000000", "1792.05000000", "1789.56000000", "1791.41000000", "337.35200000", 1745625839999, "604184.11624000", 1612, "245.48170000", "439648.05925700", "0"], [1745625840000, "1791.41000000", "1791.80000000", "1790.90000000", "1791.46000000", "147.80570000", 1745625899999, "264776.61024300", 1039, "69.25790000", "124066.35759900", "0"], [1745625900000, "1791.46000000", "1792.21000000", "1791.01000000", "1791.13000000", "89.11910000", 1745625959999, "159653.57737900", 1273, "65.07180000", "116573.77369900", "0"], [1745625960000, "1791.12000000", "1792.79000000", "1790.76000000", "1792.78000000", "106.43650000", 1745626019999, "190695.34877600", 882, "66.38760000", "118968.48484000", "0"], [1745626020000, "1792.78000000", "1792.85000000", "1790.94000000", "1790.94000000", "118.60470000", 1745626079999, "212598.74445600", 1163, "27.56120000", "49401.15165100", "0"], [1745626080000, "1790.94000000", "1791.70000000", "1790.54000000", "1791.69000000", "131.83510000", 1745626139999, "236154.41765100", 847, "71.16220000", "127478.67507400", "0"], [1745626140000, "1791.70000000", "1792.61000000", "1791.60000000", "1792.18000000", "95.80800000", 1745626199999, "171703.68280400", 774, "47.67190000", "85424.12829000", "0"], [1745626200000, "1792.17000000", "1792.70000000", "1790.11000000", "1790.11000000", "129.60060000", 1745626259999, "232166.20787200", 1744, "89.69890000", "160699.26514900", "0"], [1745626260000, "1790.11000000", "1790.11000000", "1787.11000000", "1789.09000000", "327.49930000", 1745626319999, "585638.07473300", 2534, "176.38450000", "315329.79111000", "0"], [1745626320000, "1789.08000000", "1791.63000000", "1788.64000000", "1791.49000000", "106.64890000", 1745626379999, "190943.22105600", 1613, "57.23880000", "102472.70933500", "0"], [1745626380000, "1791.49000000", "1793.25000000", "1791.11000000", "1792.91000000", "225.46270000", 1745626439999, "404158.65103200", 1450, "131.64080000", "235953.88825300", "0"], [1745626440000, "1792.90000000", "1793.40000000", "1791.85000000", "1791.99000000", "1157.27180000", 1745626499999, "2073952.00800800", 1273, "798.36710000", "1430698.51885500", "0"], [1745626500000, "1791.99000000", "1791.99000000", "1790.01000000", "1790.11000000", "109.67600000", 1745626559999, "196427.18182800", 1054, "42.41150000", "75965.23460000", "0"], [1745626560000, "1790.11000000", "1790.62000000", "1789.77000000", "1789.91000000", "132.58130000", 1745626619999, "237346.75744200", 1314, "74.73300000", "133783.73958600", "0"], [1745626620000, "1789.90000000", "1789.90000000", "1788.35000000", "1789.29000000", "138.41450000", 1745626679999, "247631.43775300", 1258, "81.66790000", "146101.30186500", "0"], [1745626680000, "1789.30000000", "1792.54000000", "1789.30000000", "1791.84000000", "62.88050000", 1745626739999, "112626.19580700", 1096, "41.98890000", "75205.53467100", "0"], [1745626740000, "1791.84000000", "1793.16000000", "1790.84000000", "1792.87000000", "283.91380000", 1745626799999, "508729.75960900", 1641, "168.77450000", "302414.17402100", "0"], [1745626800000, "1792.87000000", "1793.59000000", "1791.69000000", "1792.05000000", "2328.62720000", 1745626859999, "4173156.25568100", 2793, "1785.19690000", "3199122.35178600", "0"], [1745626860000, "1792.05000000", "1792.40000000", "1791.03000000", "1791.35000000", "95.05010000", 1745626919999, "170320.13987500", 954, "27.81770000", "49836.55767400", "0"], [1745626920000, "1791.34000000", "1791.44000000", "1789.23000000", "1790.28000000", "170.78440000", 1745626979999, "305747.80663400", 1808, "83.27520000", "149065.09533700", "0"], [1745626980000, "1790.28000000", "1793.16000000", "1789.91000000", "1793.15000000", "156.74750000", 1745627039999, "280778.24144600", 1712, "122.67950000", "219765.29146400", "0"], [1745627040000, "1793.15000000", "1794.62000000", "1793.15000000", "1794.39000000", "116.60190000", 1745627099999, "209211.25315300", 1111, "66.78000000", "119809.57833000", "0"], [1745627100000, "1794.39000000", "1795.00000000", "1794.11000000", "1794.48000000", "164.53160000", 1745627159999, "295270.27970200", 1250, "74.51850000", "133736.43430900", "0"], [1745627160000, "1794.48000000", "1794.48000000", "1792.65000000", "1792.65000000", "613.16570000", 1745627219999, "1099415.88979300", 1215, "366.17810000", "656524.00062900", "0"], [1745627220000, "1792.63000000", "1793.22000000", "1792.29000000", "1792.60000000", "917.96330000", 1745627279999, "1645477.66082500", 1345, "643.20770000", "1152898.04831700", "0"], [1745627280000, "1792.59000000", "1792.59000000", "1789.83000000", "1790.77000000", "1392.76060000", 1745627339999, "2494316.68700100", 2082, "541.47290000", "969540.50900100", "0"], [1745627340000, "1790.75000000", "1790.90000000", "1789.83000000", "1790.89000000", "470.26280000", 1745627399999, "841829.49009500", 1114, "413.44230000", "740103.10640900", "0"], [1745627400000, "1790.90000000", "1790.92000000", "1789.70000000", "1790.92000000", "1379.63520000", 1745627459999, "2470155.12965000", 2052, "770.48400000", "1379416.29512800", "0"], [1745627460000, "1790.92000000", "1792.62000000", "1790.23000000", "1790.24000000", "650.17020000", 1745627519999, "1164533.73676700", 2110, "196.98260000", "352915.44301600", "0"], [1745627520000, "1790.24000000", "1790.92000000", "1790.00000000", "1790.00000000", "85.96080000", 1745627579999, "153910.71215800", 1172, "48.28680000", "86458.16093000", "0"], [1745627580000, "1789.99000000", "1790.67000000", "1788.60000000", "1790.59000000", "199.19820000", 1745627639999, "356526.02931500", 1585, "111.68910000", "199917.22543600", "0"], [1745627640000, "1790.59000000", "1790.63000000", "1789.50000000", "1789.51000000", "98.13120000", 1745627699999, "175666.79765800", 1361, "15.60870000", "27937.76908800", "0"], [1745627700000, "1789.51000000", "1789.51000000", "1787.42000000", "1787.42000000", "1059.73120000", 1745627759999, "1895267.25813900", 2145, "165.66820000", "296281.61123200", "0"], [1745627760000, "1787.42000000", "1789.60000000", "1786.99000000", "1787.17000000", "1307.05500000", 1745627819999, "2337485.35156400", 2582, "475.43440000", "850128.58022000", "0"], [1745627820000, "1787.16000000", "1787.59000000", "1786.03000000", "1787.04000000", "470.10020000", 1745627879999, "839970.10985200", 1853, "125.63830000", "224493.42370300", "0"], [1745627880000, "1787.04000000", "1788.49000000", "1786.80000000", "1787.67000000", "722.57750000", 1745627939999, "1291832.97092600", 1869, "260.69560000", "466037.51536600", "0"], [1745627940000, "1787.68000000", "1789.90000000", "1787.68000000", "1789.89000000", "944.10230000", 1745627999999, "1688572.99126200", 2452, "716.34050000", "1281100.45417800", "0"], [1745628000000, "1789.90000000", "1791.99000000", "1789.89000000", "1791.51000000", "479.25660000", 1745628059999, "858221.88190200", 1938, "335.69940000", "601153.27935200", "0"], [1745628060000, "1791.50000000", "1793.69000000", "1791.14000000", "1793.56000000", "500.25290000", 1745628119999, "896627.56683300", 2280, "275.06150000", "492945.71918500", "0"], [1745628120000, "1793.55000000", "1793.70000000", "1792.20000000", "1792.70000000", "98.64700000", 1745628179999, "176865.48403300", 1049, "61.77980000", "110759.84278700", "0"], [1745628180000, "1792.70000000", "1793.65000000", "1791.31000000", "1793.64000000", "451.70100000", 1745628239999, "809606.27167200", 2354, "228.97780000", "410335.15903200", "0"], [1745628240000, "1793.64000000", "1793.65000000", "1792.85000000", "1793.21000000", "165.11480000", 1745628299999, "296089.05200600", 1089, "56.45190000", "101218.13394900", "0"], [1745628300000, "1793.20000000", "1795.87000000", "1792.90000000", "1795.87000000", "575.97330000", 1745628359999, "1033786.46056300", 2244, "381.05430000", "683912.69132000", "0"], [1745628360000, "1795.87000000", "1797.00000000", "1795.60000000", "1796.90000000", "289.21150000", 1745628419999, "519563.90251500", 1520, "132.75400000", "238485.36618800", "0"], [1745628420000, "1796.90000000", "1797.71000000", "1796.40000000", "1797.68000000", "485.09430000", 1745628479999, "871715.50385200", 1904, "196.52800000", "353168.26241700", "0"], [1745628480000, "1797.67000000", "1797.67000000", "1795.10000000", "1795.23000000", "215.24680000", 1745628539999, "386516.42281000", 1669, "114.81630000", "206142.89738500", "0"], [1745628540000, "1795.24000000", "1796.49000000", "1793.91000000", "1796.49000000", "305.96490000", 1745628599999, "549269.62182400", 2026, "92.72970000", "166436.86532500", "0"], [1745628600000, "1796.49000000", "1797.45000000", "1796.22000000", "1797.09000000", "405.08440000", 1745628659999, "727896.35149900", 1603, "223.74590000", "402033.13852900", "0"], [1745628660000, "1797.10000000", "1797.64000000", "1796.68000000", "1796.71000000", "87.51190000", 1745628719999, "157273.27221100", 686, "21.42110000", "38495.70936200", "0"], [1745628720000, "1796.71000000", "1796.97000000", "1796.08000000", "1796.67000000", "166.69160000", 1745628779999, "299465.54284300", 803, "117.15900000", "210478.44194800", "0"], [1745628780000, "1796.67000000", "1798.01000000", "1796.67000000", "1798.01000000", "144.50740000", 1745628839999, "259719.77520300", 987, "108.89260000", "195711.92848400", "0"], [1745628840000, "1798.01000000", "1798.60000000", "1798.01000000", "1798.60000000", "216.27720000", 1745628899999, "388930.51400700", 704, "133.19220000", "239526.03528500", "0"], [1745628900000, "1798.60000000", "1798.68000000", "1797.13000000", "1797.20000000", "225.21360000", 1745628959999, "404936.51411800", 1211, "105.32930000", "189359.75936100", "0"], [1745628960000, "1797.19000000", "1797.20000000", "1796.41000000", "1796.46000000", "48.57490000", 1745629019999, "87282.44048300", 557, "14.05650000", "25256.29403000", "0"], [1745629020000, "1796.47000000", "1796.47000000", "1795.95000000", "1796.47000000", "95.63290000", 1745629079999, "171794.62754300", 527, "48.80510000", "87671.96057300", "0"], [1745629080000, "1796.46000000", "1797.01000000", "1796.01000000", "1796.27000000", "544.43710000", 1745629139999, "978243.77263300", 744, "275.20230000", "494456.44691300", "0"], [1745629140000, "1796.27000000", "1796.69000000", "1796.27000000", "1796.42000000", "84.77210000", 1745629199999, "152289.73085000", 417, "49.97730000", "89778.28870900", "0"], [1745629200000, "1796.41000000", "1797.21000000", "1796.21000000", "1796.53000000", "64.26030000", 1745629259999, "115456.53935400", 680, "24.54100000", "44088.16852500", "0"], [1745629260000, "1796.54000000", "1796.75000000", "1795.98000000", "1795.98000000", "106.17410000", 1745629319999, "190736.59789100", 745, "76.48330000", "137395.63341000", "0"], [1745629320000, "1795.97000000", "1795.97000000", "1793.51000000", "1794.19000000", "297.66550000", 1745629379999, "534222.84199300", 1189, "81.52820000", "146270.31993400", "0"], [1745629380000, "1794.20000000", "1794.50000000", "1793.31000000", "1793.59000000", "107.90000000", 1745629439999, "193560.48746000", 787, "59.04500000", "105917.98604400", "0"], [1745629440000, "1793.59000000", "1793.76000000", "1793.32000000", "1793.75000000", "47.03600000", 1745629499999, "84361.92244500", 477, "20.50040000", "36766.13451200", "0"], [1745629500000, "1793.75000000", "1793.75000000", "1792.88000000", "1792.89000000", "63.51880000", 1745629559999, "113899.68970300", 611, "13.32510000", "23891.57286700", "0"], [1745629560000, "1792.89000000", "1792.90000000", "1791.51000000", "1791.97000000", "100.43410000", 1745629619999, "180001.71307000", 802, "37.17660000", "66627.07309900", "0"], [1745629620000, "1791.97000000", "1795.13000000", "1791.97000000", "1795.13000000", "121.44660000", 1745629679999, "217769.27326200", 1215, "111.19990000", "199398.10211000", "0"], [1745629680000, "1795.13000000", "1796.44000000", "1794.79000000", "1795.86000000", "307.16690000", 1745629739999, "551592.62504800", 1592, "158.54530000", "284671.20866400", "0"], [1745629740000, "1795.87000000", "1796.12000000", "1795.31000000", "1795.87000000", "92.11550000", 1745629799999, "165424.90153500", 876, "32.70520000", "58729.94202300", "0"], [1745629800000, "1795.86000000", "1795.86000000", "1794.79000000", "1795.40000000", "185.89480000", 1745629859999, "333717.58491900", 671, "97.88250000", "175689.59226400", "0"], [1745629860000, "1795.40000000", "1796.20000000", "1795.20000000", "1796.20000000", "111.47470000", 1745629919999, "200175.63329200", 762, "68.07260000", "122237.70042300", "0"], [1745629920000, "1796.20000000", "1796.20000000", "1794.15000000", "1794.92000000", "494.31570000", 1745629979999, "887188.89603500", 1382, "167.46930000", "300495.81614300", "0"], [1745629980000, "1794.91000000", "1795.36000000", "1794.47000000", "1795.36000000", "299.28980000", 1745630039999, "537204.94454000", 852, "216.28440000", "388214.15734900", "0"], [1745630040000, "1795.36000000", "1796.19000000", "1795.30000000", "1795.61000000", "237.20800000", 1745630099999, "425959.51444400", 756, "49.32150000", "88563.22954400", "0"], [1745630100000, "1795.60000000", "1797.23000000", "1794.95000000", "1796.51000000", "279.58930000", 1745630159999, "502152.12847400", 1209, "99.00680000", "177832.74365600", "0"], [1745630160000, "1796.50000000", "1797.73000000", "1796.50000000", "1797.73000000", "255.04650000", 1745630219999, "458361.49842600", 744, "186.43050000", "335058.30908600", "0"], [1745630220000, "1797.73000000", "1799.00000000", "1797.73000000", "1799.00000000", "241.05460000", 1745630279999, "433542.28133000", 858, "179.99200000", "323700.65408700", "0"], [1745630280000, "1798.99000000", "1799.00000000", "1798.20000000", "1798.99000000", "115.38590000", 1745630339999, "207545.12043700", 634, "71.71340000", "128986.28577100", "0"], [1745630340000, "1799.00000000", "1802.80000000", "1798.51000000", "1802.01000000", "701.27090000", 1745630399999, "1262616.19785200", 2546, "467.39280000", "841498.57901800", "0"], [1745630400000, "1802.00000000", "1806.57000000", "1801.90000000", "1806.37000000", "1341.72230000", 1745630459999, "2420866.69284900", 5088, "973.18280000", "1755610.42679300", "0"], [1745630460000, "1806.38000000", "1807.08000000", "1804.50000000", "1804.51000000", "243.03650000", 1745630519999, "438896.34049000", 2211, "97.97710000", "176972.38248000", "0"], [1745630520000, "1804.51000000", "1806.04000000", "1803.85000000", "1805.59000000", "228.89000000", 1745630579999, "413112.92172100", 1945, "153.78040000", "277555.77526000", "0"], [1745630580000, "1805.59000000", "1806.82000000", "1804.86000000", "1805.37000000", "323.18390000", 1745630639999, "583646.03514200", 2082, "185.59210000", "335140.73357600", "0"], [1745630640000, "1805.35000000", "1805.35000000", "1803.20000000", "1804.05000000", "134.31590000", 1745630699999, "242306.80245000", 945, "71.53090000", "129024.64716600", "0"], [1745630700000, "1804.06000000", "1804.62000000", "1803.89000000", "1804.18000000", "96.64050000", 1745630759999, "174365.75056800", 1203, "49.55570000", "89407.96505500", "0"], [1745630760000, "1804.19000000", "1804.19000000", "1802.84000000", "1803.69000000", "216.38740000", 1745630819999, "390199.64251300", 1149, "114.14900000", "205819.59476500", "0"], [1745630820000, "1803.69000000", "1804.50000000", "1803.20000000", "1804.44000000", "128.84020000", 1745630879999, "232422.87590000", 1443, "77.43320000", "139688.35246900", "0"], [1745630880000, "1804.45000000", "1804.78000000", "1802.89000000", "1802.90000000", "131.00850000", 1745630939999, "236313.32786300", 884, "37.74190000", "68076.06423200", "0"], [1745630940000, "1802.89000000", "1803.02000000", "1802.60000000", "1802.85000000", "168.50970000", 1745630999999, "303800.39158300", 623, "62.74230000", "113111.91350900", "0"], [1745631000000, "1802.86000000", "1805.94000000", "1802.85000000", "1805.32000000", "247.05710000", 1745631059999, "445993.91360300", 2007, "202.76200000", "366031.90534000", "0"], [1745631060000, "1805.32000000", "1806.61000000", "1805.31000000", "1805.86000000", "155.53700000", 1745631119999, "280912.22107900", 1181, "98.46360000", "177834.50087300", "0"], [1745631120000, "1805.86000000", "1806.80000000", "1805.81000000", "1806.69000000", "245.23070000", 1745631179999, "442957.38945600", 1332, "112.36610000", "202944.01009500", "0"], [1745631180000, "1806.69000000", "1810.00000000", "1806.50000000", "1809.05000000", "432.50570000", 1745631239999, "782346.58851000", 2716, "310.82550000", "562225.19265500", "0"], [1745631240000, "1809.06000000", "1809.72000000", "1806.62000000", "1809.71000000", "356.27930000", 1745631299999, "644448.73251500", 2484, "203.50600000", "368137.70412700", "0"], [1745631300000, "1809.72000000", "1812.55000000", "1808.20000000", "1811.92000000", "765.87540000", 1745631359999, "1386852.73264400", 4165, "527.73080000", "955530.49554900", "0"], [1745631360000, "1811.92000000", "1812.30000000", "1810.21000000", "1812.29000000", "539.40080000", 1745631419999, "977098.17108100", 3073, "270.56220000", "490108.08458500", "0"], [1745631420000, "1812.30000000", "1815.81000000", "1812.30000000", "1814.03000000", "694.82720000", 1745631479999, "1260855.97954700", 4342, "472.85990000", "858072.46159900", "0"], [1745631480000, "1814.04000000", "1814.20000000", "1811.96000000", "1812.79000000", "176.07320000", 1745631539999, "319230.48166400", 2249, "81.80550000", "148288.79315200", "0"], [1745631540000, "1812.78000000", "1814.04000000", "1812.03000000", "1812.18000000", "328.57520000", 1745631599999, "595728.42598700", 2557, "178.16700000", "323043.04016000", "0"], [1745631600000, "1812.19000000", "1812.19000000", "1809.70000000", "1809.83000000", "190.12700000", 1745631659999, "344273.11926500", 2181, "51.05020000", "92427.51647500", "0"], [1745631660000, "1809.83000000", "1813.19000000", "1809.60000000", "1812.98000000", "223.12450000", 1745631719999, "404232.53134100", 1759, "165.47790000", "299749.50904600", "0"], [1745631720000, "1812.97000000", "1813.04000000", "1810.92000000", "1811.69000000", "178.64880000", 1745631779999, "323663.51455700", 1667, "96.13530000", "174125.90030100", "0"], [1745631780000, "1811.70000000", "1811.70000000", "1809.55000000", "1810.00000000", "137.07590000", 1745631839999, "248137.94309900", 1489, "56.87930000", "102947.14097700", "0"], [1745631840000, "1809.99000000", "1810.00000000", "1809.26000000", "1809.38000000", "136.64810000", 1745631899999, "247263.77457700", 835, "88.51200000", "160155.10968900", "0"], [1745631900000, "1809.38000000", "1809.38000000", "1807.19000000", "1807.20000000", "438.53940000", 1745631959999, "793139.97567800", 1535, "238.34940000", "431128.83957600", "0"], [1745631960000, "1807.20000000", "1808.59000000", "1806.90000000", "1807.90000000", "264.80080000", 1745632019999, "478668.34117500", 1247, "126.87830000", "229353.79074100", "0"], [1745632020000, "1807.91000000", "1807.91000000", "1806.09000000", "1807.12000000", "184.12320000", 1745632079999, "332646.45203300", 1395, "122.52120000", "221326.94677800", "0"], [1745632080000, "1807.12000000", "1807.12000000", "1806.50000000", "1806.70000000", "126.81680000", 1745632139999, "229148.67488300", 895, "24.90380000", "44994.68617400", "0"], [1745632140000, "1806.70000000", "1807.00000000", "1805.91000000", "1805.91000000", "573.32450000", 1745632199999, "1035762.04692800", 964, "476.59330000", "861020.37531000", "0"], [1745632200000, "1805.90000000", "1807.87000000", "1805.65000000", "1807.86000000", "298.34780000", 1745632259999, "538959.11902000", 1334, "190.02210000", "343323.67317800", "0"], [1745632260000, "1807.86000000", "1809.73000000", "1807.51000000", "1809.04000000", "310.77620000", 1745632319999, "562077.01688900", 1923, "171.53210000", "310236.63150300", "0"], [1745632320000, "1809.05000000", "1809.40000000", "1805.38000000", "1805.75000000", "299.25220000", 1745632379999, "540867.32282300", 1834, "82.92860000", "149887.49676800", "0"], [1745632380000, "1805.75000000", "1806.40000000", "1805.61000000", "1806.00000000", "121.29400000", 1745632439999, "219054.25382300", 813, "95.75290000", "172923.45314700", "0"], [1745632440000, "1806.00000000", "1806.90000000", "1804.03000000", "1804.08000000", "230.26030000", 1745632499999, "415678.28287900", 1355, "49.89830000", "90080.31315800", "0"], [1745632500000, "1804.08000000", "1805.12000000", "1804.08000000", "1804.40000000", "89.37070000", 1745632559999, "161258.17653100", 974, "64.37630000", "116157.95657800", "0"], [1745632560000, "1804.41000000", "1805.91000000", "1804.40000000", "1805.30000000", "127.27400000", 1745632619999, "229762.31810900", 989, "75.09400000", "135562.68930800", "0"], [1745632620000, "1805.30000000", "1806.47000000", "1805.29000000", "1805.99000000", "281.81630000", 1745632679999, "508970.01955900", 611, "249.95250000", "451418.16802200", "0"], [1745632680000, "1805.99000000", "1807.39000000", "1805.99000000", "1807.39000000", "139.62240000", 1745632739999, "252237.79817100", 1144, "112.87950000", "203918.19966200", "0"], [1745632740000, "1807.38000000", "1807.60000000", "1807.04000000", "1807.30000000", "137.45090000", 1745632799999, "248408.71777800", 728, "73.92010000", "133586.48157800", "0"], [1745632800000, "1807.29000000", "1808.70000000", "1805.86000000", "1806.82000000", "635.20890000", 1745632859999, "1147971.34737300", 2377, "180.79480000", "326773.56400900", "0"], [1745632860000, "1806.82000000", "1808.80000000", "1806.30000000", "1807.77000000", "1373.45560000", 1745632919999, "2483070.17110900", 2410, "981.69900000", "1774851.96379500", "0"], [1745632920000, "1807.77000000", "1808.26000000", "1806.00000000", "1807.21000000", "476.39690000", 1745632979999, "860911.98907300", 2676, "225.63510000", "407751.54932700", "0"], [1745632980000, "1807.20000000", "1807.50000000", "1804.85000000", "1805.19000000", "747.64940000", 1745633039999, "1350832.23309200", 2461, "168.58610000", "304589.38089300", "0"], [1745633040000, "1805.19000000", "1805.41000000", "1804.39000000", "1804.42000000", "266.21770000", 1745633099999, "480490.46994600", 1506, "116.89900000", "210991.87058700", "0"], [1745633100000, "1804.41000000", "1805.50000000", "1804.33000000", "1805.21000000", "391.77480000", 1745633159999, "707211.02024500", 1586, "78.59520000", "141849.91895500", "0"], [1745633160000, "1805.21000000", "1805.36000000", "1804.41000000", "1804.67000000", "309.74010000", 1745633219999, "559028.20680100", 1645, "142.25800000", "256736.95512500", "0"], [1745633220000, "1804.67000000", "1805.00000000", "1804.11000000", "1804.21000000", "124.79350000", 1745633279999, "225211.03768600", 1268, "59.50090000", "107374.36945000", "0"], [1745633280000, "1804.20000000", "1804.98000000", "1803.61000000", "1804.50000000", "190.11200000", 1745633339999, "342972.30665100", 1147, "83.37810000", "150417.66840200", "0"], [1745633340000, "1804.51000000", "1805.30000000", "1804.39000000", "1804.39000000", "67.71050000", 1745633399999, "122212.01741400", 789, "27.85770000", "50274.29265500", "0"], [1745633400000, "1804.39000000", "1804.58000000", "1803.95000000", "1804.19000000", "86.01780000", 1745633459999, "155200.21081700", 1081, "39.42520000", "71126.63573600", "0"], [1745633460000, "1804.19000000", "1804.49000000", "1803.74000000", "1803.74000000", "87.61560000", 1745633519999, "158062.65143500", 726, "38.13780000", "68812.18158500", "0"], [1745633520000, "1803.74000000", "1803.75000000", "1801.41000000", "1802.11000000", "314.81060000", 1745633579999, "567360.06001100", 1759, "125.75640000", "226625.84636500", "0"], [1745633580000, "1802.10000000", "1802.59000000", "1801.97000000", "1802.20000000", "93.34050000", 1745633639999, "168222.64113400", 912, "56.10360000", "101109.68940100", "0"], [1745633640000, "1802.19000000", "1803.66000000", "1802.19000000", "1803.66000000", "297.83630000", 1745633699999, "536978.94578300", 1758, "196.37480000", "354006.17189200", "0"], [1745633700000, "1803.66000000", "1805.50000000", "1803.66000000", "1805.03000000", "121.49790000", 1745633759999, "219282.61692200", 816, "74.50770000", "134454.88759400", "0"], [1745633760000, "1805.04000000", "1805.91000000", "1805.03000000", "1805.10000000", "109.61180000", 1745633819999, "197910.77459900", 1103, "54.12630000", "97726.26875000", "0"], [1745633820000, "1805.10000000", "1805.10000000", "1802.90000000", "1803.01000000", "187.73890000", 1745633879999, "338642.30325200", 984, "38.73260000", "69864.98660200", "0"], [1745633880000, "1803.00000000", "1804.50000000", "1802.84000000", "1803.25000000", "605.83920000", 1745633939999, "1092748.07779400", 1727, "207.27620000", "373822.42398200", "0"], [1745633940000, "1803.25000000", "1805.86000000", "1803.17000000", "1805.71000000", "225.51590000", 1745633999999, "406882.47358600", 1237, "179.28520000", "323436.69209000", "0"], [1745634000000, "1805.72000000", "1806.50000000", "1805.70000000", "1806.50000000", "108.11900000", 1745634059999, "195259.52229700", 877, "63.34260000", "114390.98660000", "0"], [1745634060000, "1806.50000000", "1806.50000000", "1805.68000000", "1806.39000000", "179.14460000", 1745634119999, "323574.14826100", 998, "156.78740000", "283190.34255700", "0"], [1745634120000, "1806.39000000", "1806.80000000", "1804.41000000", "1804.90000000", "471.78160000", 1745634179999, "852044.43142300", 2055, "267.76400000", "483614.25073700", "0"], [1745634180000, "1804.90000000", "1806.15000000", "1804.60000000", "1806.00000000", "354.31940000", 1745634239999, "639798.49732000", 1618, "278.95600000", "503710.66142000", "0"], [1745634240000, "1805.99000000", "1806.91000000", "1805.83000000", "1806.90000000", "320.71300000", 1745634299999, "579348.62165000", 1324, "293.56800000", "530310.47654600", "0"], [1745634300000, "1806.91000000", "1807.08000000", "1806.59000000", "1806.93000000", "287.57130000", 1745634359999, "519609.94916000", 767, "247.07190000", "446427.47190100", "0"], [1745634360000, "1806.92000000", "1807.06000000", "1806.59000000", "1806.81000000", "273.36950000", 1745634419999, "493925.50131800", 926, "262.68560000", "474621.45337800", "0"], [1745634420000, "1806.81000000", "1807.04000000", "1805.58000000", "1806.58000000", "466.86840000", 1745634479999, "843399.86553700", 1582, "260.00300000", "469719.25534600", "0"], [1745634480000, "1806.59000000", "1806.90000000", "1806.58000000", "1806.60000000", "379.05830000", 1745634539999, "684870.14046800", 1126, "319.95580000", "578082.23548100", "0"], [1745634540000, "1806.59000000", "1806.98000000", "1806.03000000", "1806.03000000", "322.67480000", 1745634599999, "582915.35648300", 1118, "240.79420000", "434990.03165200", "0"], [1745634600000, "1806.03000000", "1806.74000000", "1805.41000000", "1806.62000000", "303.79230000", 1745634659999, "548725.29400400", 1559, "260.58060000", "470679.69067400", "0"], [1745634660000, "1806.63000000", "1806.66000000", "1804.41000000", "1804.41000000", "364.07160000", 1745634719999, "657427.75116500", 961, "241.05430000", "435276.47275600", "0"], [1745634720000, "1804.42000000", "1806.00000000", "1804.31000000", "1806.00000000", "367.41550000", 1745634779999, "663291.24438400", 1432, "323.30550000", "583654.79223200", "0"], [1745634780000, "1806.00000000", "1806.58000000", "1805.85000000", "1806.58000000", "369.95010000", 1745634839999, "668260.69183700", 1119, "312.23800000", "564008.57808500", "0"], [1745634840000, "1806.58000000", "1806.60000000", "1806.11000000", "1806.60000000", "270.20390000", 1745634899999, "488069.67892300", 1135, "258.31200000", "466587.48918000", "0"], [1745634900000, "1806.59000000", "1806.72000000", "1805.89000000", "1805.94000000", "298.08060000", 1745634959999, "538418.18709700", 707, "253.40110000", "457716.18388700", "0"], [1745634960000, "1805.93000000", "1808.58000000", "1805.93000000", "1807.20000000", "724.48520000", 1745635019999, "1309506.38057000", 2749, "439.10960000", "793583.28338900", "0"], [1745635020000, "1807.20000000", "1808.55000000", "1806.35000000", "1807.52000000", "893.34690000", 1745635079999, "1614653.72464100", 2193, "536.03250000", "968818.81524400", "0"], [1745635080000, "1807.52000000", "1807.53000000", "1806.11000000", "1806.60000000", "419.72160000", 1745635139999, "758339.93810700", 1241, "264.90890000", "478593.91695800", "0"], [1745635140000, "1806.59000000", "1807.30000000", "1805.99000000", "1807.30000000", "499.28050000", 1745635199999, "902016.17540800", 1447, "360.92390000", "652066.20976000", "0"], [1745635200000, "1807.30000000", "1808.92000000", "1807.30000000", "1808.76000000", "414.43070000", 1745635259999, "749368.92555100", 1663, "364.09260000", "658348.86186100", "0"], [1745635260000, "1808.75000000", "1809.73000000", "1808.75000000", "1809.13000000", "753.47230000", 1745635319999, "1363254.54674200", 1588, "678.76360000", "1228077.43437400", "0"], [1745635320000, "1809.14000000", "1812.93000000", "1808.94000000", "1812.58000000", "791.49130000", 1745635379999, "1433039.86286400", 3023, "586.43630000", "1061652.77598500", "0"], [1745635380000, "1812.57000000", "1814.86000000", "1812.00000000", "1813.68000000", "1168.40560000", 1745635439999, "2118765.15989500", 3346, "927.49360000", "1681794.32107600", "0"], [1745635440000, "1813.67000000", "1814.03000000", "1812.30000000", "1812.90000000", "706.65820000", 1745635499999, "1281288.89097900", 2405, "531.53260000", "963747.29965300", "0"], [1745635500000, "1812.89000000", "1813.36000000", "1811.57000000", "1811.62000000", "755.31670000", 1745635559999, "1368877.94401600", 2219, "628.68370000", "1139376.01314400", "0"], [1745635560000, "1811.62000000", "1813.27000000", "1811.62000000", "1812.78000000", "472.97230000", 1745635619999, "857284.67714200", 1740, "425.28110000", "770828.21977000", "0"], [1745635620000, "1812.78000000", "1814.87000000", "1812.10000000", "1814.86000000", "523.69360000", 1745635679999, "949723.50132700", 3198, "381.36380000", "691656.38221500", "0"], [1745635680000, "1814.86000000", "1815.53000000", "1814.14000000", "1815.14000000", "543.80670000", 1745635739999, "986957.83573500", 2256, "415.99780000", "755005.92683900", "0"], [1745635740000, "1815.14000000", "1815.14000000", "1809.81000000", "1809.94000000", "1036.89660000", 1745635799999, "1878513.89708000", 3187, "697.91480000", "1264041.16771700", "0"], [1745635800000, "1809.94000000", "1811.15000000", "1809.69000000", "1809.80000000", "323.13960000", 1745635859999, "585001.27552600", 2180, "267.57710000", "484408.59718800", "0"], [1745635860000, "1809.81000000", "1810.90000000", "1809.11000000", "1810.89000000", "387.47250000", 1745635919999, "701229.13868800", 1914, "301.35570000", "545385.33495500", "0"], [1745635920000, "1810.90000000", "1813.04000000", "1810.11000000", "1810.31000000", "530.49970000", 1745635979999, "960923.61640600", 2613, "318.69160000", "577208.26768200", "0"], [1745635980000, "1810.32000000", "1810.65000000", "1809.80000000", "1810.54000000", "424.48660000", 1745636039999, "768468.87181100", 1612, "330.16360000", "597708.35756000", "0"], [1745636040000, "1810.54000000", "1811.75000000", "1810.53000000", "1810.88000000", "367.98770000", 1745636099999, "666415.03146700", 1783, "315.37200000", "571111.40302400", "0"], [1745636100000, "1810.87000000", "1812.66000000", "1810.87000000", "1812.15000000", "566.78990000", 1745636159999, "1026850.86539500", 1708, "428.07420000", "775517.77010800", "0"], [1745636160000, "1812.15000000", "1812.15000000", "1809.20000000", "1809.68000000", "391.08510000", 1745636219999, "707973.40541900", 1751, "68.20450000", "123421.78877800", "0"], [1745636220000, "1809.69000000", "1809.99000000", "1808.55000000", "1808.61000000", "227.06080000", 1745636279999, "410807.55505100", 1095, "71.93080000", "130162.76476400", "0"], [1745636280000, "1808.61000000", "1808.99000000", "1808.41000000", "1808.86000000", "158.43060000", 1745636339999, "286527.32965700", 640, "117.04080000", "211675.03244700", "0"], [1745636340000, "1808.86000000", "1808.86000000", "1807.31000000", "1807.99000000", "133.82630000", 1745636399999, "241962.58274900", 936, "98.65550000", "178367.86996700", "0"], [1745636400000, "1807.99000000", "1808.48000000", "1807.16000000", "1808.28000000", "468.33260000", 1745636459999, "846664.14127200", 1572, "218.50090000", "395017.93426800", "0"], [1745636460000, "1808.29000000", "1808.50000000", "1807.70000000", "1808.40000000", "75.51390000", 1745636519999, "136526.16040800", 897, "36.56930000", "66111.69495100", "0"], [1745636520000, "1808.40000000", "1810.00000000", "1808.11000000", "1809.99000000", "168.56110000", 1745636579999, "304910.80543100", 1570, "104.44040000", "188932.18674300", "0"], [1745636580000, "1810.00000000", "1810.00000000", "1808.48000000", "1808.48000000", "136.90080000", 1745636639999, "247675.43973100", 724, "76.17010000", "137810.06210300", "0"], [1745636640000, "1808.47000000", "1808.79000000", "1805.51000000", "1805.52000000", "152.89910000", 1745636699999, "276291.17745700", 1453, "43.25370000", "78171.15494600", "0"], [1745636700000, "1805.52000000", "1807.82000000", "1805.03000000", "1807.03000000", "511.66240000", 1745636759999, "924085.80179800", 2144, "395.36920000", "713980.99013900", "0"], [1745636760000, "1807.03000000", "1810.11000000", "1807.03000000", "1809.55000000", "200.26170000", 1745636819999, "362262.00867700", 1902, "147.95680000", "267612.16698700", "0"], [1745636820000, "1809.54000000", "1809.54000000", "1805.48000000", "1805.96000000", "689.67510000", 1745636879999, "1247003.93791100", 1220, "65.67600000", "118626.52444700", "0"], [1745636880000, "1805.96000000", "1806.87000000", "1805.66000000", "1806.87000000", "483.91100000", 1745636939999, "873963.47390400", 956, "437.65530000", "790412.36090500", "0"], [1745636940000, "1806.86000000", "1807.59000000", "1806.60000000", "1807.25000000", "180.27060000", 1745636999999, "325753.21040900", 942, "68.36750000", "123534.23962400", "0"], [1745637000000, "1807.24000000", "1808.25000000", "1806.91000000", "1807.92000000", "75.87530000", 1745637059999, "137150.60993400", 955, "41.62850000", "75244.53413700", "0"], [1745637060000, "1807.92000000", "1808.26000000", "1807.62000000", "1808.04000000", "162.32900000", 1745637119999, "293490.73832600", 590, "96.32780000", "174153.19039900", "0"], [1745637120000, "1808.04000000", "1808.28000000", "1807.95000000", "1808.28000000", "118.65070000", 1745637179999, "214546.86783500", 498, "42.37040000", "76612.92357000", "0"], [1745637180000, "1808.28000000", "1808.88000000", "1808.27000000", "1808.37000000", "100.92500000", 1745637239999, "182535.08618600", 523, "55.82770000", "100963.60539500", "0"], [1745637240000, "1808.37000000", "1808.37000000", "1807.93000000", "1807.94000000", "51.75130000", 1745637299999, "93575.65744900", 345, "15.15930000", "27411.14969800", "0"], [1745637300000, "1807.94000000", "1807.94000000", "1807.11000000", "1807.12000000", "62.60660000", 1745637359999, "113163.90602500", 704, "28.35670000", "51255.58021000", "0"], [1745637360000, "1807.12000000", "1807.12000000", "1805.91000000", "1805.97000000", "115.71910000", 1745637419999, "209038.50859800", 783, "30.82120000", "55668.07412300", "0"], [1745637420000, "1805.98000000", "1805.98000000", "1803.50000000", "1803.61000000", "306.85530000", 1745637479999, "553788.71311400", 1581, "33.97200000", "61306.35525800", "0"], [1745637480000, "1803.61000000", "1805.03000000", "1803.61000000", "1804.43000000", "269.83420000", 1745637539999, "486910.12828700", 1491, "170.03590000", "306797.57778000", "0"], [1745637540000, "1804.43000000", "1805.58000000", "1803.00000000", "1803.79000000", "1098.00410000", 1745637599999, "1980498.68500500", 1663, "329.81170000", "594876.18178300", "0"], [1745637600000, "1803.79000000", "1803.80000000", "1801.89000000", "1801.89000000", "1013.36290000", 1745637659999, "1826937.21028400", 2711, "85.96950000", "154996.19158900", "0"], [1745637660000, "1801.89000000", "1802.80000000", "1801.81000000", "1802.59000000", "311.19860000", 1745637719999, "560838.87530000", 1486, "173.36850000", "312429.75916900", "0"], [1745637720000, "1802.59000000", "1803.00000000", "1801.55000000", "1802.10000000", "149.36620000", 1745637779999, "269191.71696600", 1365, "60.85180000", "109669.50222400", "0"], [1745637780000, "1802.09000000", "1803.59000000", "1801.64000000", "1803.31000000", "160.15290000", 1745637839999, "288722.05951500", 1738, "55.04640000", "99218.97598400", "0"], [1745637840000, "1803.30000000", "1803.31000000", "1801.01000000", "1801.01000000", "227.25220000", 1745637899999, "409495.15824700", 1830, "83.77560000", "150923.79926900", "0"], [1745637900000, "1801.01000000", "1801.60000000", "1797.93000000", "1798.59000000", "646.18280000", 1745637959999, "1162606.39954500", 3940, "208.72310000", "375464.07927500", "0"], [1745637960000, "1798.60000000", "1799.00000000", "1796.69000000", "1797.99000000", "343.95240000", 1745638019999, "618345.92711700", 2231, "105.01420000", "188764.39727700", "0"], [1745638020000, "1797.99000000", "1800.00000000", "1797.12000000", "1799.20000000", "350.04550000", 1745638079999, "629703.84427000", 2288, "227.09840000", "408512.88080300", "0"], [1745638080000, "1799.19000000", "1799.19000000", "1793.93000000", "1793.93000000", "501.68810000", 1745638139999, "900779.33677600", 2737, "215.08030000", "386124.45319500", "0"], [1745638140000, "1793.92000000", "1795.37000000", "1792.88000000", "1795.04000000", "847.49700000", 1745638199999, "1520478.22973700", 5137, "396.16570000", "710665.55948600", "0"], [1745638200000, "1795.03000000", "1795.96000000", "1793.92000000", "1795.89000000", "297.77770000", 1745638259999, "534538.57135900", 2268, "201.53980000", "361786.88325000", "0"], [1745638260000, "1795.90000000", "1796.50000000", "1795.42000000", "1796.49000000", "148.76180000", 1745638319999, "267155.48273900", 1482, "74.26290000", "133365.23977600", "0"], [1745638320000, "1796.49000000", "1798.16000000", "1796.10000000", "1796.10000000", "166.53230000", 1745638379999, "299293.91429000", 2043, "91.57140000", "164569.16056000", "0"], [1745638380000, "1796.10000000", "1796.80000000", "1795.66000000", "1795.99000000", "122.63280000", 1745638439999, "220263.86470700", 1010, "85.31610000", "153240.76032900", "0"], [1745638440000, "1796.00000000", "1797.69000000", "1795.86000000", "1795.86000000", "296.07090000", 1745638499999, "531982.68805000", 1712, "183.18320000", "329119.09341400", "0"], [1745638500000, "1795.87000000", "1796.76000000", "1794.38000000", "1795.05000000", "568.84870000", 1745638559999, "1021320.75881500", 2232, "158.39970000", "284386.96245300", "0"], [1745638560000, "1795.05000000", "1795.80000000", "1794.80000000", "1795.80000000", "95.88850000", 1745638619999, "172143.15746300", 923, "56.13480000", "100769.67795000", "0"], [1745638620000, "1795.80000000", "1796.16000000", "1794.79000000", "1795.29000000", "133.78890000", 1745638679999, "240219.25922000", 1397, "58.87860000", "105717.59353800", "0"], [1745638680000, "1795.28000000", "1796.59000000", "1795.28000000", "1795.51000000", "76.68850000", 1745638739999, "137710.54675800", 1457, "50.02810000", "89833.84418600", "0"], [1745638740000, "1795.51000000", "1795.80000000", "1795.00000000", "1795.11000000", "101.67890000", 1745638799999, "182557.50434300", 865, "38.04740000", "68312.33980200", "0"], [1745638800000, "1795.10000000", "1795.90000000", "1795.01000000", "1795.80000000", "94.62190000", 1745638859999, "169904.34397900", 854, "53.64850000", "96326.80645600", "0"], [1745638860000, "1795.80000000", "1797.70000000", "1795.79000000", "1797.34000000", "213.41300000", 1745638919999, "383489.89105600", 1465, "155.49320000", "279412.85995000", "0"], [1745638920000, "1797.34000000", "1797.34000000", "1796.30000000", "1796.31000000", "57.25050000", 1745638979999, "102864.17923200", 762, "21.05530000", "37831.94150300", "0"], [1745638980000, "1796.31000000", "1797.57000000", "1796.20000000", "1797.01000000", "179.12370000", 1745639039999, "321845.53659000", 1091, "145.94830000", "262232.12502500", "0"], [1745639040000, "1797.01000000", "1797.01000000", "1796.13000000", "1796.82000000", "82.54630000", 1745639099999, "148289.15108700", 1169, "46.21410000", "83016.76662600", "0"], [1745639100000, "1796.81000000", "1798.95000000", "1796.68000000", "1798.43000000", "364.67560000", 1745639159999, "655766.10198900", 1910, "227.55210000", "409155.20587700", "0"], [1745639160000, "1798.43000000", "1799.36000000", "1798.12000000", "1799.09000000", "215.48490000", 1745639219999, "387621.46138700", 1793, "99.16730000", "178378.65954900", "0"], [1745639220000, "1799.08000000", "1799.54000000", "1798.59000000", "1799.53000000", "100.76090000", 1745639279999, "181268.68510200", 1031, "59.10600000", "106330.08452100", "0"], [1745639280000, "1799.54000000", "1799.79000000", "1797.49000000", "1797.60000000", "170.95210000", 1745639339999, "307494.78704600", 1306, "70.67450000", "127099.87795800", "0"], [1745639340000, "1797.60000000", "1798.02000000", "1797.22000000", "1797.73000000", "134.66950000", 1745639399999, "242087.79707700", 1383, "67.80780000", "121885.27939200", "0"], [1745639400000, "1797.73000000", "1797.82000000", "1796.41000000", "1797.47000000", "147.78250000", 1745639459999, "265584.73518200", 1404, "96.73610000", "173846.96701900", "0"], [1745639460000, "1797.46000000", "1798.26000000", "1797.46000000", "1797.82000000", "182.11620000", 1745639519999, "327398.62887200", 890, "157.41440000", "282983.72900100", "0"], [1745639520000, "1797.82000000", "1798.59000000", "1797.82000000", "1798.59000000", "141.00200000", 1745639579999, "253546.04521600", 911, "73.25590000", "131722.96199100", "0"], [1745639580000, "1798.59000000", "1798.60000000", "1797.12000000", "1797.13000000", "168.63690000", 1745639639999, "303233.64330200", 854, "41.83890000", "75223.99447000", "0"], [1745639640000, "1797.12000000", "1797.13000000", "1796.38000000", "1796.80000000", "37.68620000", 1745639699999, "67713.67636800", 542, "15.51340000", "27873.26200900", "0"], [1745639700000, "1796.80000000", "1796.80000000", "1794.00000000", "1795.09000000", "286.47290000", 1745639759999, "514274.49750500", 1414, "97.24630000", "174521.92320700", "0"], [1745639760000, "1795.08000000", "1796.10000000", "1795.08000000", "1796.09000000", "82.73600000", 1745639819999, "148549.96008500", 1111, "52.49060000", "94240.44739300", "0"], [1745639820000, "1796.10000000", "1797.00000000", "1796.10000000", "1797.00000000", "45.00350000", 1745639879999, "80858.65495000", 501, "24.43500000", "43903.96409700", "0"], [1745639880000, "1796.99000000", "1797.70000000", "1796.99000000", "1797.48000000", "238.66750000", 1745639939999, "428905.15801400", 449, "204.54980000", "367580.66784900", "0"], [1745639940000, "1797.49000000", "1798.13000000", "1797.48000000", "1797.48000000", "67.11870000", 1745639999999, "120674.75768800", 476, "18.62620000", "33483.54336400", "0"], [1745640000000, "1797.48000000", "1797.49000000", "1796.94000000", "1797.33000000", "126.81390000", 1745640059999, "227901.15937500", 658, "66.15240000", "118884.27561300", "0"], [1745640060000, "1797.33000000", "1797.67000000", "1795.89000000", "1797.43000000", "191.26070000", 1745640119999, "343613.96269500", 1488, "136.54450000", "245300.72836200", "0"], [1745640120000, "1797.44000000", "1797.44000000", "1796.34000000", "1796.65000000", "123.15730000", 1745640179999, "221285.53524300", 756, "75.06440000", "134864.64424500", "0"], [1745640180000, "1796.65000000", "1797.00000000", "1796.01000000", "1796.19000000", "84.59020000", 1745640239999, "151992.92754100", 565, "32.60330000", "58579.45852100", "0"], [1745640240000, "1796.20000000", "1796.50000000", "1795.00000000", "1795.48000000", "156.76280000", 1745640299999, "281506.23357300", 1087, "53.95600000", "96883.71812200", "0"], [1745640300000, "1795.48000000", "1798.27000000", "1795.48000000", "1798.27000000", "61.81670000", 1745640359999, "111074.31552900", 1063, "47.03290000", "84512.70309400", "0"], [1745640360000, "1798.26000000", "1798.26000000", "1797.00000000", "1797.01000000", "52.34620000", 1745640419999, "94106.32337600", 1057, "19.10550000", "34346.74764900", "0"], [1745640420000, "1797.00000000", "1798.75000000", "1797.00000000", "1798.21000000", "121.15400000", 1745640479999, "217848.90292100", 1172, "97.29590000", "174960.06273800", "0"], [1745640480000, "1798.20000000", "1799.00000000", "1798.20000000", "1799.00000000", "66.10330000", 1745640539999, "118887.87652400", 492, "59.83480000", "107612.47926900", "0"], [1745640540000, "1799.00000000", "1799.00000000", "1798.12000000", "1798.12000000", "39.23040000", 1745640599999, "70559.80197100", 395, "5.73690000", "10319.27909000", "0"], [1745640600000, "1798.12000000", "1798.12000000", "1796.80000000", "1797.86000000", "104.17040000", 1745640659999, "187240.42183100", 998, "41.43050000", "74475.28589200", "0"], [1745640660000, "1797.86000000", "1798.09000000", "1797.68000000", "1797.91000000", "58.94680000", 1745640719999, "105982.80134300", 562, "22.36460000", "40208.24563000", "0"], [1745640720000, "1797.91000000", "1797.91000000", "1796.86000000", "1796.86000000", "25.62650000", 1745640779999, "46058.44424800", 478, "8.05880000", "14482.14440000", "0"], [1745640780000, "1796.86000000", "1799.14000000", "1796.62000000", "1798.11000000", "403.66980000", 1745640839999, "725605.18183300", 1653, "337.38300000", "606386.89190100", "0"], [1745640840000, "1798.10000000", "1799.19000000", "1797.09000000", "1799.19000000", "145.20370000", 1745640899999, "261034.19821100", 1190, "88.91220000", "159831.76576400", "0"], [1745640900000, "1799.18000000", "1799.70000000", "1798.34000000", "1799.22000000", "198.97580000", 1745640959999, "357942.90403500", 1387, "115.57370000", "207882.48556900", "0"], [1745640960000, "1799.20000000", "1799.36000000", "1798.44000000", "1799.09000000", "106.41660000", 1745641019999, "191428.84837700", 877, "44.69580000", "80394.40562300", "0"], [1745641020000, "1799.08000000", "1799.40000000", "1798.01000000", "1799.23000000", "116.95950000", 1745641079999, "210376.10478700", 1024, "87.30320000", "157030.59528500", "0"], [1745641080000, "1799.23000000", "1799.58000000", "1797.82000000", "1799.48000000", "207.20200000", 1745641139999, "372656.80656900", 1592, "91.28660000", "164176.61735200", "0"], [1745641140000, "1799.48000000", "1800.59000000", "1799.21000000", "1800.21000000", "129.89070000", 1745641199999, "233760.43740700", 1118, "88.10830000", "158571.88127400", "0"], [1745641200000, "1800.21000000", "1800.50000000", "1799.65000000", "1799.65000000", "113.52460000", 1745641259999, "204369.83060000", 1020, "19.52100000", "35140.47098600", "0"], [1745641260000, "1799.65000000", "1799.70000000", "1798.43000000", "1798.55000000", "35.89680000", 1745641319999, "64581.81073900", 607, "8.49890000", "15290.25249100", "0"], [1745641320000, "1798.54000000", "1798.69000000", "1797.83000000", "1798.00000000", "190.24520000", 1745641379999, "342085.53544200", 730, "46.85590000", "84257.57808800", "0"], [1745641380000, "1797.99000000", "1798.00000000", "1796.10000000", "1796.25000000", "96.04630000", 1745641439999, "172592.20846400", 935, "35.48400000", "63761.06874600", "0"], [1745641440000, "1796.25000000", "1796.36000000", "1795.84000000", "1796.02000000", "53.12260000", 1745641499999, "95413.45221300", 797, "30.03500000", "53944.40092000", "0"], [1745641500000, "1796.02000000", "1796.13000000", "1795.14000000", "1795.29000000", "116.53710000", 1745641559999, "209234.44920100", 1087, "72.60070000", "130345.14958000", "0"], [1745641560000, "1795.29000000", "1795.42000000", "1794.08000000", "1795.42000000", "348.66060000", 1745641619999, "625705.54821100", 1423, "196.81780000", "353220.26113100", "0"], [1745641620000, "1795.42000000", "1795.80000000", "1794.85000000", "1795.80000000", "173.27400000", 1745641679999, "311060.19909400", 946, "50.54290000", "90727.05324900", "0"], [1745641680000, "1795.80000000", "1795.80000000", "1794.80000000", "1795.02000000", "119.73060000", 1745641739999, "214960.78866300", 587, "23.83670000", "42792.04101900", "0"], [1745641740000, "1795.02000000", "1796.02000000", "1794.79000000", "1794.80000000", "136.13840000", 1745641799999, "244434.11906100", 923, "80.73610000", "144955.02599400", "0"], [1745641800000, "1794.80000000", "1794.80000000", "1792.07000000", "1792.34000000", "255.88750000", 1745641859999, "458824.62480900", 1419, "110.43270000", "197989.22173100", "0"], [1745641860000, "1792.35000000", "1793.86000000", "1792.35000000", "1793.31000000", "181.43670000", 1745641919999, "325332.31118200", 1568, "50.99430000", "91435.64538800", "0"], [1745641920000, "1793.30000000", "1793.86000000", "1792.85000000", "1793.86000000", "38.73860000", 1745641979999, "69469.67245700", 632, "18.00450000", "32288.74753700", "0"], [1745641980000, "1793.85000000", "1793.86000000", "1792.80000000", "1792.94000000", "126.27710000", 1745642039999, "226467.28606400", 909, "88.14380000", "158088.65394700", "0"], [1745642040000, "1792.93000000", "1792.94000000", "1791.60000000", "1792.08000000", "165.08670000", 1745642099999, "295913.64082900", 931, "18.94060000", "33943.45432100", "0"], [1745642100000, "1792.09000000", "1792.79000000", "1791.66000000", "1792.68000000", "223.55330000", 1745642159999, "400606.50264100", 967, "107.03520000", "191807.48889500", "0"], [1745642160000, "1792.68000000", "1792.68000000", "1791.90000000", "1791.95000000", "65.71860000", 1745642219999, "117772.27447000", 985, "41.97570000", "75219.87791800", "0"], [1745642220000, "1791.94000000", "1791.95000000", "1790.21000000", "1791.10000000", "253.39500000", 1745642279999, "453774.26159400", 1726, "83.18520000", "148946.35726500", "0"], [1745642280000, "1791.10000000", "1792.19000000", "1790.70000000", "1792.19000000", "100.21480000", 1745642339999, "179517.99110000", 1192, "60.80530000", "108916.41328600", "0"], [1745642340000, "1792.19000000", "1792.19000000", "1791.17000000", "1791.40000000", "73.63430000", 1745642399999, "131912.59317300", 750, "32.32520000", "57902.28733200", "0"], [1745642400000, "1791.39000000", "1793.60000000", "1791.39000000", "1793.59000000", "74.99560000", 1745642459999, "134433.01934600", 1113, "58.65900000", "105151.76489500", "0"], [1745642460000, "1793.60000000", "1794.44000000", "1792.90000000", "1793.99000000", "195.18820000", 1745642519999, "350119.11683000", 1603, "105.67640000", "189547.82149400", "0"], [1745642520000, "1794.00000000", "1795.08000000", "1793.10000000", "1794.81000000", "179.45160000", 1745642579999, "321961.64051400", 1419, "112.53290000", "201900.03830900", "0"], [1745642580000, "1794.82000000", "1795.24000000", "1794.60000000", "1794.66000000", "140.13970000", 1745642639999, "251544.07841800", 1096, "71.00950000", "127452.79272500", "0"], [1745642640000, "1794.66000000", "1795.00000000", "1794.62000000", "1795.00000000", "26.88680000", 1745642699999, "48254.10834400", 342, "19.86610000", "35654.32271200", "0"], [1745642700000, "1795.00000000", "1795.29000000", "1794.62000000", "1794.62000000", "164.14830000", 1745642759999, "294613.81869800", 1225, "49.45860000", "88776.28349500", "0"], [1745642760000, "1794.61000000", "1795.41000000", "1794.61000000", "1795.30000000", "143.97610000", 1745642819999, "258424.12737600", 820, "67.60280000", "121339.24550100", "0"], [1745642820000, "1795.30000000", "1795.40000000", "1793.60000000", "1793.60000000", "124.57510000", 1745642879999, "223526.53743700", 965, "68.84690000", "123511.50197000", "0"], [1745642880000, "1793.60000000", "1793.90000000", "1792.21000000", "1792.39000000", "171.49080000", 1745642939999, "307558.02249700", 1161, "117.64110000", "211009.63006600", "0"], [1745642940000, "1792.38000000", "1794.30000000", "1792.38000000", "1794.15000000", "64.76010000", 1745642999999, "116139.10395400", 888, "41.49760000", "74412.82816500", "0"], [1745643000000, "1794.15000000", "1794.56000000", "1792.39000000", "1792.69000000", "213.20540000", 1745643059999, "382306.87968000", 1572, "64.44550000", "115588.08393500", "0"], [1745643060000, "1792.70000000", "1792.90000000", "1791.45000000", "1792.32000000", "165.30480000", 1745643119999, "296230.48513100", 1368, "53.27250000", "95461.98926200", "0"], [1745643120000, "1792.33000000", "1792.39000000", "1791.42000000", "1791.43000000", "115.48010000", 1745643179999, "206919.32175200", 928, "43.45110000", "77858.92643800", "0"], [1745643180000, "1791.42000000", "1793.20000000", "1791.42000000", "1793.19000000", "155.43610000", 1745643239999, "278581.34683300", 871, "108.09210000", "193695.30836700", "0"], [1745643240000, "1793.20000000", "1793.20000000", "1792.86000000", "1792.99000000", "30.01150000", 1745643299999, "53812.45708700", 496, "7.84570000", "14067.60189400", "0"], [1745643300000, "1792.99000000", "1793.39000000", "1792.99000000", "1793.00000000", "43.26180000", 1745643359999, "77574.11452300", 485, "11.28940000", "20242.96247900", "0"], [1745643360000, "1793.00000000", "1793.40000000", "1791.11000000", "1793.40000000", "398.43760000", 1745643419999, "713972.39531700", 1930, "273.85920000", "490726.25289500", "0"], [1745643420000, "1793.39000000", "1793.39000000", "1792.23000000", "1792.59000000", "171.68640000", 1745643479999, "307817.97583200", 1105, "58.94280000", "105670.32363400", "0"], [1745643480000, "1792.59000000", "1793.06000000", "1792.43000000", "1792.44000000", "57.50670000", 1745643539999, "103095.00901800", 508, "27.50320000", "49305.23248900", "0"], [1745643540000, "1792.44000000", "1792.44000000", "1791.56000000", "1791.84000000", "66.81390000", 1745643599999, "119729.09600200", 904, "32.60900000", "58431.48733300", "0"], [1745643600000, "1791.84000000", "1793.04000000", "1791.23000000", "1792.94000000", "192.07140000", 1745643659999, "344262.66145800", 1210, "65.24340000", "116907.06640000", "0"], [1745643660000, "1792.93000000", "1793.79000000", "1792.30000000", "1793.40000000", "96.47320000", 1745643719999, "173000.88053200", 948, "34.12610000", "61190.35372600", "0"], [1745643720000, "1793.39000000", "1794.00000000", "1792.89000000", "1792.90000000", "55.12110000", 1745643779999, "98856.41327100", 778, "23.80150000", "42686.37593300", "0"], [1745643780000, "1792.90000000", "1793.50000000", "1792.89000000", "1792.99000000", "50.93520000", 1745643839999, "91339.91623300", 442, "20.80950000", "37313.50175000", "0"], [1745643840000, "1792.99000000", "1792.99000000", "1792.23000000", "1792.34000000", "56.12480000", 1745643899999, "100610.01007200", 512, "25.89310000", "46411.15979400", "0"], [1745643900000, "1792.34000000", "1792.34000000", "1789.50000000", "1790.01000000", "547.01020000", 1745643959999, "979393.43236400", 2324, "117.70570000", "210750.22513500", "0"], [1745643960000, "1790.01000000", "1792.00000000", "1789.22000000", "1792.00000000", "181.83300000", 1745644019999, "325495.48634400", 1462, "66.67190000", "119370.50926300", "0"], [1745644020000, "1791.99000000", "1792.12000000", "1791.20000000", "1792.05000000", "148.56080000", 1745644079999, "266200.07189700", 1115, "32.56430000", "58349.75956900", "0"], [1745644080000, "1792.04000000", "1792.05000000", "1790.01000000", "1790.02000000", "78.65470000", 1745644139999, "140874.31871900", 714, "6.29860000", "11278.00716400", "0"], [1745644140000, "1790.01000000", "1790.18000000", "1789.34000000", "1789.83000000", "105.80490000", 1745644199999, "189376.84647000", 863, "36.80860000", "65879.83520400", "0"], [1745644200000, "1789.83000000", "1789.83000000", "1789.06000000", "1789.09000000", "190.76620000", 1745644259999, "341358.22375400", 1090, "20.36680000", "36439.98616100", "0"], [1745644260000, "1789.09000000", "1790.75000000", "1789.09000000", "1790.57000000", "144.78020000", 1745644319999, "259191.13772700", 858, "80.94850000", "144899.78575300", "0"], [1745644320000, "1790.57000000", "1791.69000000", "1790.21000000", "1791.69000000", "94.02550000", 1745644379999, "168370.67213200", 837, "57.66790000", "103264.28303400", "0"], [1745644380000, "1791.69000000", "1791.83000000", "1790.81000000", "1791.82000000", "184.24220000", 1745644439999, "330027.24027300", 1088, "103.69100000", "185731.31968600", "0"], [1745644440000, "1791.82000000", "1791.82000000", "1790.85000000", "1791.68000000", "74.34370000", 1745644499999, "133163.83162700", 833, "22.17210000", "39713.84073800", "0"], [1745644500000, "1791.68000000", "1792.91000000", "1791.68000000", "1792.89000000", "74.40150000", 1745644559999, "133365.89391000", 824, "54.63910000", "97937.40970800", "0"], [1745644560000, "1792.90000000", "1793.60000000", "1792.20000000", "1792.77000000", "48.62620000", 1745644619999, "87177.49429900", 1085, "23.83750000", "42736.09661000", "0"], [1745644620000, "1792.76000000", "1793.60000000", "1792.76000000", "1793.59000000", "31.72270000", 1745644679999, "56877.73047000", 453, "22.56510000", "40458.32736400", "0"], [1745644680000, "1793.60000000", "1794.00000000", "1793.14000000", "1793.72000000", "163.98720000", 1745644739999, "294146.94336100", 1097, "71.11810000", "127567.27000500", "0"], [1745644740000, "1793.71000000", "1793.72000000", "1791.91000000", "1793.20000000", "84.60820000", 1745644799999, "151700.60313600", 1270, "11.71220000", "20996.39507800", "0"], [1745644800000, "1793.19000000", "1793.34000000", "1792.70000000", "1793.34000000", "31.77540000", 1745644859999, "56973.60076100", 633, "19.41920000", "34817.40835100", "0"], [1745644860000, "1793.34000000", "1794.50000000", "1793.33000000", "1793.48000000", "136.33520000", 1745644919999, "244587.33142400", 817, "73.00440000", "130965.83845900", "0"], [1745644920000, "1793.47000000", "1793.98000000", "1793.32000000", "1793.33000000", "85.45320000", 1745644979999, "153268.27108800", 1034, "18.37370000", "32954.34720100", "0"], [1745644980000, "1793.32000000", "1793.32000000", "1792.90000000", "1793.25000000", "50.32850000", 1745645039999, "90251.82275000", 474, "36.75380000", "65908.81756300", "0"], [1745645040000, "1793.26000000", "1793.26000000", "1792.00000000", "1792.00000000", "50.15540000", 1745645099999, "89906.39092500", 812, "10.42220000", "18677.77826900", "0"], [1745645100000, "1792.01000000", "1792.01000000", "1790.11000000", "1790.11000000", "90.86540000", 1745645159999, "162750.37142000", 1065, "6.65300000", "11917.37198200", "0"], [1745645160000, "1790.10000000", "1790.77000000", "1789.00000000", "1790.77000000", "256.94750000", 1745645219999, "459864.29094700", 1700, "87.66180000", "156882.70797000", "0"], [1745645220000, "1790.77000000", "1793.60000000", "1790.61000000", "1793.59000000", "84.89680000", 1745645279999, "152134.43825300", 1170, "46.25200000", "82895.01897900", "0"], [1745645280000, "1793.59000000", "1794.48000000", "1793.39000000", "1794.41000000", "86.26910000", 1745645339999, "154748.59796100", 879, "39.91200000", "71591.71583800", "0"], [1745645340000, "1794.41000000", "1795.30000000", "1794.40000000", "1794.85000000", "52.92420000", 1745645399999, "94990.65406400", 543, "27.15170000", "48731.42858400", "0"], [1745645400000, "1794.86000000", "1796.60000000", "1794.84000000", "1796.60000000", "121.90590000", 1745645459999, "218841.36550100", 737, "91.00430000", "163371.70986200", "0"], [1745645460000, "1796.60000000", "1796.93000000", "1794.70000000", "1795.39000000", "416.75570000", 1745645519999, "748393.92617400", 2253, "135.45060000", "243245.53486100", "0"], [1745645520000, "1795.39000000", "1795.80000000", "1794.20000000", "1795.50000000", "67.38670000", 1745645579999, "120958.25611000", 1363, "36.31960000", "65194.28241400", "0"], [1745645580000, "1795.50000000", "1796.80000000", "1795.18000000", "1795.81000000", "120.53150000", 1745645639999, "216484.62246400", 1863, "66.11570000", "118752.86558600", "0"], [1745645640000, "1795.80000000", "1795.81000000", "1794.53000000", "1794.86000000", "142.82240000", 1745645699999, "256364.90233700", 1115, "68.14810000", "122309.83863400", "0"], [1745645700000, "1794.86000000", "1795.30000000", "1794.42000000", "1795.29000000", "48.25120000", 1745645759999, "86602.50303600", 1055, "27.90090000", "50076.37614900", "0"], [1745645760000, "1795.30000000", "1796.20000000", "1794.93000000", "1796.19000000", "161.58850000", 1745645819999, "290209.70108000", 1262, "31.52760000", "56620.64350100", "0"], [1745645820000, "1796.20000000", "1796.55000000", "1795.00000000", "1795.01000000", "44.44150000", 1745645879999, "79802.49289500", 832, "12.32860000", "22139.50943300", "0"], [1745645880000, "1795.00000000", "1795.00000000", "1793.87000000", "1794.40000000", "83.72760000", 1745645939999, "150228.70668900", 1012, "25.84330000", "46367.72283100", "0"], [1745645940000, "1794.39000000", "1794.50000000", "1792.85000000", "1793.00000000", "79.17420000", 1745645999999, "142004.95800900", 751, "13.66520000", "24502.27826800", "0"], [1745646000000, "1793.00000000", "1793.79000000", "1793.00000000", "1793.29000000", "100.00150000", 1745646059999, "179327.46710500", 992, "93.73250000", "168085.21557600", "0"], [1745646060000, "1793.30000000", "1794.28000000", "1793.29000000", "1794.28000000", "43.94940000", 1745646119999, "78837.29936600", 836, "31.70500000", "56871.89652900", "0"], [1745646120000, "1794.28000000", "1794.28000000", "1794.18000000", "1794.19000000", "33.77430000", 1745646179999, "60597.68021200", 277, "14.48450000", "25988.02635200", "0"], [1745646180000, "1794.19000000", "1794.80000000", "1794.18000000", "1794.80000000", "35.71670000", 1745646239999, "64092.39546200", 400, "26.84880000", "48180.88518700", "0"], [1745646240000, "1794.80000000", "1795.85000000", "1794.41000000", "1795.85000000", "109.92080000", 1745646299999, "197310.76740400", 897, "60.30050000", "108251.71582600", "0"], [1745646300000, "1795.85000000", "1796.10000000", "1795.43000000", "1796.10000000", "89.95530000", 1745646359999, "161535.53010600", 671, "48.31690000", "86763.14554000", "0"], [1745646360000, "1796.10000000", "1797.20000000", "1796.09000000", "1796.48000000", "101.99910000", 1745646419999, "183268.33460700", 1059, "34.77840000", "62486.18859300", "0"], [1745646420000, "1796.48000000", "1797.50000000", "1796.47000000", "1797.50000000", "36.32540000", 1745646479999, "65273.31081800", 811, "26.84630000", "48241.11579800", "0"], [1745646480000, "1797.50000000", "1797.88000000", "1797.46000000", "1797.59000000", "181.50900000", 1745646539999, "326312.93615400", 676, "62.87580000", "113032.89595100", "0"], [1745646540000, "1797.60000000", "1797.88000000", "1797.01000000", "1797.01000000", "69.91590000", 1745646599999, "125680.11389200", 766, "16.29830000", "29299.08455900", "0"], [1745646600000, "1797.00000000", "1797.59000000", "1796.55000000", "1797.19000000", "118.94540000", 1745646659999, "213738.26991800", 886, "40.18000000", "72204.56494300", "0"], [1745646660000, "1797.18000000", "1797.38000000", "1797.09000000", "1797.31000000", "26.31070000", 1745646719999, "47288.24952700", 357, "9.77550000", "17568.95300200", "0"], [1745646720000, "1797.31000000", "1797.31000000", "1796.44000000", "1797.08000000", "72.03690000", 1745646779999, "129441.84425000", 708, "32.50480000", "58399.44268400", "0"], [1745646780000, "1797.07000000", "1797.07000000", "1796.12000000", "1796.12000000", "44.96360000", 1745646839999, "80775.35381600", 512, "4.40890000", "7919.58665100", "0"], [1745646840000, "1796.12000000", "1797.30000000", "1796.12000000", "1796.71000000", "64.99980000", 1745646899999, "116798.38917900", 944, "18.37870000", "33019.63197200", "0"], [1745646900000, "1796.70000000", "1796.71000000", "1795.30000000", "1795.68000000", "153.03820000", 1745646959999, "274867.24490500", 813, "41.61020000", "74730.40158200", "0"], [1745646960000, "1795.69000000", "1795.69000000", "1795.32000000", "1795.59000000", "32.99880000", 1745647019999, "59252.24240800", 241, "9.72740000", "17465.75882800", "0"], [1745647020000, "1795.58000000", "1795.59000000", "1795.58000000", "1795.59000000", "38.89720000", 1745647079999, "69843.23475700", 124, "20.03810000", "35980.21197900", "0"], [1745647080000, "1795.58000000", "1795.59000000", "1794.53000000", "1794.69000000", "115.48170000", 1745647139999, "207308.16469700", 839, "27.11840000", "48670.80705300", "0"], [1745647140000, "1794.69000000", "1794.80000000", "1794.45000000", "1794.45000000", "35.18490000", 1745647199999, "63147.93929100", 307, "6.80700000", "12216.69103200", "0"], [1745647200000, "1794.45000000", "1794.68000000", "1794.45000000", "1794.66000000", "49.67400000", 1745647259999, "89143.78981500", 186, "22.38510000", "40170.80918800", "0"], [1745647260000, "1794.67000000", "1795.23000000", "1794.53000000", "1794.53000000", "97.94600000", 1745647319999, "175800.64408100", 736, "42.83190000", "76878.93149600", "0"], [1745647320000, "1794.54000000", "1794.89000000", "1794.53000000", "1794.79000000", "50.46770000", 1745647379999, "90576.60524300", 326, "22.81900000", "40952.05427600", "0"], [1745647380000, "1794.80000000", "1796.00000000", "1794.79000000", "1796.00000000", "71.35440000", 1745647439999, "128104.73941100", 795, "42.76510000", "76781.51810900", "0"], [1745647440000, "1795.99000000", "1796.89000000", "1795.56000000", "1795.56000000", "47.46350000", 1745647499999, "85255.42419000", 849, "25.86130000", "46452.67253000", "0"], [1745647500000, "1795.57000000", "1796.37000000", "1795.56000000", "1796.37000000", "37.56100000", 1745647559999, "67453.56525000", 654, "30.44410000", "54672.46395300", "0"], [1745647560000, "1796.36000000", "1796.36000000", "1794.96000000", "1795.19000000", "130.47020000", 1745647619999, "234290.56223900", 826, "33.96090000", "60961.97634200", "0"], [1745647620000, "1795.20000000", "1795.80000000", "1795.18000000", "1795.80000000", "56.09180000", 1745647679999, "100705.32184200", 428, "48.23970000", "86608.89467100", "0"], [1745647680000, "1795.80000000", "1795.80000000", "1795.51000000", "1795.66000000", "28.86960000", 1745647739999, "51839.96105200", 459, "4.54640000", "8163.52526100", "0"], [1745647740000, "1795.66000000", "1795.66000000", "1794.22000000", "1794.23000000", "163.38640000", 1745647799999, "293274.88492200", 1139, "12.13630000", "21785.81859500", "0"], [1745647800000, "1794.23000000", "1795.25000000", "1794.00000000", "1795.25000000", "117.29110000", 1745647859999, "210491.79828100", 663, "98.54420000", "176853.00187800", "0"], [1745647860000, "1795.25000000", "1796.50000000", "1795.24000000", "1796.49000000", "197.93920000", 1745647919999, "355469.90352500", 807, "185.38800000", "332927.18997900", "0"], [1745647920000, "1796.49000000", "1797.25000000", "1796.04000000", "1797.25000000", "195.05480000", 1745647979999, "350433.05499000", 929, "125.80180000", "226022.68721100", "0"], [1745647980000, "1797.25000000", "1797.53000000", "1797.14000000", "1797.15000000", "255.88920000", 1745648039999, "459880.29523200", 844, "193.76540000", "348229.61296300", "0"], [1745648040000, "1797.15000000", "1797.48000000", "1797.14000000", "1797.15000000", "188.59200000", 1745648099999, "338944.02010800", 578, "139.04380000", "249892.16491400", "0"], [1745648100000, "1797.15000000", "1797.17000000", "1796.28000000", "1796.49000000", "102.03210000", 1745648159999, "183328.02256900", 559, "27.42410000", "49266.64585600", "0"], [1745648160000, "1796.49000000", "1796.49000000", "1795.68000000", "1796.19000000", "163.06460000", 1745648219999, "292886.18388200", 733, "65.90670000", "118372.43385800", "0"], [1745648220000, "1796.18000000", "1796.19000000", "1795.86000000", "1795.86000000", "31.64610000", 1745648279999, "56840.44988900", 238, "1.27660000", "2292.89974800", "0"], [1745648280000, "1795.87000000", "1796.37000000", "1795.56000000", "1795.80000000", "81.56570000", 1745648339999, "146480.81005800", 892, "46.00860000", "82621.36116100", "0"], [1745648340000, "1795.79000000", "1796.00000000", "1795.22000000", "1795.57000000", "90.15820000", 1745648399999, "161886.33249400", 625, "36.49610000", "65527.68658100", "0"], [1745648400000, "1795.58000000", "1796.01000000", "1795.58000000", "1795.99000000", "109.88090000", 1745648459999, "197340.31984500", 464, "36.81030000", "66105.98368800", "0"], [1745648460000, "1795.99000000", "1796.00000000", "1795.11000000", "1795.80000000", "67.49200000", 1745648519999, "121186.88552700", 734, "20.12230000", "36127.99872000", "0"], [1745648520000, "1795.79000000", "1796.44000000", "1795.61000000", "1795.61000000", "105.05810000", 1745648579999, "188697.37201500", 580, "20.28430000", "36432.26549400", "0"], [1745648580000, "1795.62000000", "1795.69000000", "1795.10000000", "1795.10000000", "46.59850000", 1745648639999, "83666.83519100", 362, "9.90500000", "17783.72995100", "0"], [1745648640000, "1795.11000000", "1795.50000000", "1795.10000000", "1795.49000000", "81.39340000", 1745648699999, "146121.97791100", 449, "50.28020000", "90265.41779500", "0"], [1745648700000, "1795.50000000", "1795.79000000", "1795.31000000", "1795.79000000", "52.79350000", 1745648759999, "94791.18298900", 419, "15.24240000", "27367.48842500", "0"], [1745648760000, "1795.80000000", "1796.87000000", "1795.79000000", "1796.87000000", "79.76640000", 1745648819999, "143266.99818000", 373, "75.45990000", "135532.33944100", "0"], [1745648820000, "1796.87000000", "1796.87000000", "1796.40000000", "1796.80000000", "53.06780000", 1745648879999, "95349.37118200", 358, "10.72020000", "19259.38421800", "0"], [1745648880000, "1796.80000000", "1797.07000000", "1796.79000000", "1797.07000000", "82.11960000", 1745648939999, "147570.10075700", 310, "16.38860000", "29448.70682500", "0"], [1745648940000, "1797.06000000", "1797.07000000", "1796.50000000", "1796.51000000", "100.32500000", 1745648999999, "180277.63148300", 469, "5.20020000", "9342.70104100", "0"], [1745649000000, "1796.51000000", "1796.52000000", "1796.50000000", "1796.51000000", "36.89840000", 1745649059999, "66288.34253800", 120, "16.24090000", "29176.97490600", "0"], [1745649060000, "1796.52000000", "1796.56000000", "1795.79000000", "1795.99000000", "185.38050000", 1745649119999, "332989.11464300", 630, "68.82120000", "123608.25247100", "0"], [1745649120000, "1795.99000000", "1796.86000000", "1795.79000000", "1796.86000000", "126.60420000", 1745649179999, "227377.62064800", 728, "67.51130000", "121248.50435400", "0"], [1745649180000, "1796.87000000", "1797.40000000", "1796.86000000", "1797.40000000", "183.58370000", 1745649239999, "329924.48620500", 606, "45.26810000", "81349.43628800", "0"], [1745649240000, "1797.40000000", "1797.88000000", "1797.40000000", "1797.88000000", "56.50200000", 1745649299999, "101573.07930300", 507, "33.24430000", "59762.27798800", "0"], [1745649300000, "1797.88000000", "1800.35000000", "1797.87000000", "1800.35000000", "412.27710000", 1745649359999, "741657.60440500", 1945, "385.57080000", "693617.30376500", "0"], [1745649360000, "1800.35000000", "1802.26000000", "1800.35000000", "1801.08000000", "471.23750000", 1745649419999, "848870.46630200", 2765, "264.38970000", "476224.27625200", "0"], [1745649420000, "1801.07000000", "1801.20000000", "1799.52000000", "1799.81000000", "131.72990000", 1745649479999, "237172.38738500", 1557, "53.42770000", "96190.88483000", "0"], [1745649480000, "1799.81000000", "1799.81000000", "1798.48000000", "1798.68000000", "64.16140000", 1745649539999, "115427.47718100", 1240, "33.09640000", "59536.49507600", "0"], [1745649540000, "1798.69000000", "1800.85000000", "1798.69000000", "1800.63000000", "70.72530000", 1745649599999, "127297.84165300", 964, "45.51410000", "81909.24584400", "0"], [1745649600000, "1800.62000000", "1800.62000000", "1799.82000000", "1799.94000000", "81.95870000", 1745649659999, "147538.42145400", 985, "28.43010000", "51171.04219200", "0"], [1745649660000, "1799.95000000", "1801.89000000", "1799.95000000", "1801.20000000", "286.29040000", 1745649719999, "515678.77107400", 1805, "244.38430000", "440192.93944600", "0"], [1745649720000, "1801.21000000", "1801.50000000", "1801.00000000", "1801.31000000", "84.85360000", 1745649779999, "152843.28754800", 731, "48.28310000", "86972.49708300", "0"], [1745649780000, "1801.31000000", "1803.31000000", "1801.00000000", "1802.59000000", "464.89190000", 1745649839999, "837934.02106700", 2409, "300.90310000", "542311.23252100", "0"], [1745649840000, "1802.60000000", "1803.30000000", "1802.25000000", "1803.19000000", "97.84100000", 1745649899999, "176384.16894900", 1245, "50.90820000", "91775.39583700", "0"], [1745649900000, "1803.20000000", "1803.50000000", "1802.43000000", "1802.47000000", "113.91970000", 1745649959999, "205389.06282000", 1261, "54.64740000", "98514.40302400", "0"], [1745649960000, "1802.48000000", "1804.10000000", "1801.83000000", "1804.09000000", "288.15240000", 1745650019999, "519521.08097800", 1066, "254.44140000", "458766.01796200", "0"], [1745650020000, "1804.10000000", "1806.30000000", "1804.09000000", "1804.72000000", "312.70930000", 1745650079999, "564530.87887000", 2056, "215.47810000", "388970.47815500", "0"], [1745650080000, "1804.72000000", "1806.30000000", "1804.24000000", "1806.00000000", "318.92050000", 1745650139999, "575699.79853800", 1545, "139.07140000", "251033.17106800", "0"], [1745650140000, "1806.01000000", "1806.20000000", "1805.31000000", "1805.61000000", "156.73640000", 1745650199999, "283032.13310200", 1025, "87.68040000", "158328.02246200", "0"], [1745650200000, "1805.60000000", "1806.70000000", "1805.60000000", "1806.70000000", "192.28730000", 1745650259999, "347314.58974400", 1703, "116.75960000", "210890.18649600", "0"], [1745650260000, "1806.69000000", "1807.07000000", "1806.32000000", "1807.06000000", "150.34500000", 1745650319999, "271636.91108100", 1118, "68.92590000", "124533.05640700", "0"], [1745650320000, "1807.06000000", "1807.07000000", "1806.35000000", "1806.70000000", "182.15260000", 1745650379999, "329117.62514600", 1283, "45.82570000", "82798.90192000", "0"], [1745650380000, "1806.71000000", "1806.71000000", "1804.20000000", "1804.46000000", "386.81580000", 1745650439999, "698237.75249900", 1963, "161.84700000", "292101.09417200", "0"], [1745650440000, "1804.47000000", "1804.47000000", "1803.89000000", "1804.20000000", "213.51800000", 1745650499999, "385186.04901100", 1626, "152.61010000", "275302.44863500", "0"], [1745650500000, "1804.20000000", "1804.21000000", "1802.40000000", "1802.78000000", "122.16180000", 1745650559999, "220276.85997600", 1176, "49.38920000", "89048.72382700", "0"], [1745650560000, "1802.77000000", "1802.77000000", "1802.60000000", "1802.74000000", "51.01720000", 1745650619999, "91967.40276800", 290, "30.64240000", "55237.09248700", "0"], [1745650620000, "1802.74000000", "1803.41000000", "1802.74000000", "1803.29000000", "106.75080000", 1745650679999, "192491.91456600", 864, "34.76400000", "62683.65202000", "0"], [1745650680000, "1803.29000000", "1803.29000000", "1802.28000000", "1802.31000000", "202.78700000", 1745650739999, "365570.24082900", 886, "100.34930000", "180893.51188200", "0"], [1745650740000, "1802.31000000", "1803.30000000", "1802.30000000", "1803.05000000", "91.48100000", 1745650799999, "164930.58421300", 723, "71.43260000", "128781.73740800", "0"], [1745650800000, "1803.06000000", "1804.44000000", "1802.75000000", "1804.01000000", "145.13390000", 1745650859999, "261755.04709800", 1516, "101.32200000", "182730.25797000", "0"], [1745650860000, "1804.00000000", "1804.62000000", "1804.00000000", "1804.29000000", "93.92590000", 1745650919999, "169484.04802900", 757, "29.10340000", "52510.73164200", "0"], [1745650920000, "1804.28000000", "1805.24000000", "1803.66000000", "1805.24000000", "223.08860000", 1745650979999, "402465.87691500", 1178, "47.45330000", "85628.01091600", "0"], [1745650980000, "1805.25000000", "1806.09000000", "1805.25000000", "1806.09000000", "113.05610000", 1745651039999, "204153.55289300", 782, "80.05380000", "144558.15562300", "0"], [1745651040000, "1806.09000000", "1806.68000000", "1804.50000000", "1804.51000000", "432.31030000", 1745651099999, "780599.93248800", 1352, "157.79780000", "284974.79425700", "0"], [1745651100000, "1804.50000000", "1804.97000000", "1804.10000000", "1804.68000000", "159.43250000", 1745651159999, "287711.32070200", 878, "95.94110000", "173115.85169600", "0"], [1745651160000, "1804.68000000", "1805.79000000", "1804.68000000", "1805.63000000", "116.62230000", 1745651219999, "210557.11954600", 1150, "51.56140000", "93080.04767400", "0"], [1745651220000, "1805.63000000", "1805.73000000", "1804.12000000", "1804.22000000", "231.89710000", 1745651279999, "418471.92888300", 1035, "111.68320000", "201504.11703500", "0"], [1745651280000, "1804.21000000", "1804.47000000", "1803.84000000", "1803.84000000", "261.09970000", 1745651339999, "471025.77900100", 680, "39.33420000", "70961.31154400", "0"], [1745651340000, "1803.84000000", "1803.85000000", "1803.17000000", "1803.85000000", "91.82270000", 1745651399999, "165596.64662800", 667, "76.58460000", "138114.46537100", "0"], [1745651400000, "1803.85000000", "1806.00000000", "1803.85000000", "1804.96000000", "231.96450000", 1745651459999, "418717.94307000", 1380, "139.23150000", "251283.22195200", "0"], [1745651460000, "1804.95000000", "1809.70000000", "1804.95000000", "1809.00000000", "542.83800000", 1745651519999, "981056.91083700", 2794, "412.08140000", "744661.30116600", "0"], [1745651520000, "1809.00000000", "1810.88000000", "1808.29000000", "1809.11000000", "1535.34430000", 1745651579999, "2778500.98553000", 3809, "1226.13560000", "2218916.16764200", "0"], [1745651580000, "1809.11000000", "1809.11000000", "1806.82000000", "1808.00000000", "324.46490000", 1745651639999, "586601.39919900", 1413, "103.90520000", "187850.55236300", "0"], [1745651640000, "1808.00000000", "1808.79000000", "1807.79000000", "1808.27000000", "518.47980000", 1745651699999, "937450.73607000", 1094, "290.99180000", "526117.45667000", "0"], [1745651700000, "1808.26000000", "1810.20000000", "1807.97000000", "1810.10000000", "660.76490000", 1745651759999, "1195700.55249900", 1999, "428.85980000", "776011.71280200", "0"], [1745651760000, "1810.10000000", "1810.20000000", "1809.07000000", "1809.24000000", "166.95080000", 1745651819999, "302109.83521500", 1297, "79.43680000", "143738.47708200", "0"], [1745651820000, "1809.24000000", "1810.69000000", "1809.21000000", "1810.69000000", "298.09920000", 1745651879999, "539438.34412600", 755, "227.17770000", "411103.62310900", "0"], [1745651880000, "1810.70000000", "1810.70000000", "1808.20000000", "1808.51000000", "139.82080000", 1745651939999, "253050.08111600", 1474, "29.67640000", "53698.71988900", "0"], [1745651940000, "1808.51000000", "1808.88000000", "1808.50000000", "1808.50000000", "27.02720000", 1745651999999, "48885.06317200", 359, "11.60110000", "20982.63085900", "0"], [1745652000000, "1808.51000000", "1808.71000000", "1808.04000000", "1808.05000000", "112.96670000", 1745652059999, "204285.06602100", 712, "78.92730000", "142729.62333800", "0"], [1745652060000, "1808.04000000", "1808.04000000", "1807.00000000", "1807.01000000", "235.47320000", 1745652119999, "425604.87194300", 1458, "97.30710000", "175855.09125800", "0"], [1745652120000, "1807.01000000", "1807.29000000", "1806.02000000", "1807.23000000", "137.72420000", 1745652179999, "248812.08438900", 1302, "82.31500000", "148700.08685300", "0"], [1745652180000, "1807.23000000", "1807.23000000", "1806.18000000", "1806.22000000", "182.91470000", 1745652239999, "330411.95694100", 789, "65.50700000", "118323.77836800", "0"], [1745652240000, "1806.21000000", "1808.20000000", "1806.21000000", "1808.19000000", "64.49940000", 1745652299999, "116561.87602100", 1052, "54.28580000", "98108.95157600", "0"], [1745652300000, "1808.19000000", "1808.80000000", "1807.92000000", "1808.80000000", "107.50080000", 1745652359999, "194388.30542700", 467, "81.54160000", "147447.86344000", "0"], [1745652360000, "1808.79000000", "1808.80000000", "1808.00000000", "1808.01000000", "81.89990000", 1745652419999, "148107.99627400", 374, "11.19350000", "20239.58953800", "0"], [1745652420000, "1808.00000000", "1808.60000000", "1807.91000000", "1808.02000000", "141.13890000", 1745652479999, "255191.75262000", 561, "106.90520000", "193284.24490800", "0"], [1745652480000, "1808.02000000", "1808.02000000", "1806.00000000", "1806.01000000", "343.46010000", 1745652539999, "620664.24064200", 979, "26.07580000", "47115.57351800", "0"], [1745652540000, "1806.01000000", "1806.64000000", "1806.01000000", "1806.39000000", "110.73410000", 1745652599999, "200046.47205300", 799, "28.29390000", "51110.86521900", "0"], [1745652600000, "1806.39000000", "1806.39000000", "1804.85000000", "1804.85000000", "237.21680000", 1745652659999, "428337.54914100", 1506, "54.99130000", "99300.11193200", "0"], [1745652660000, "1804.85000000", "1805.86000000", "1804.00000000", "1805.51000000", "329.93150000", 1745652719999, "595406.23194500", 1861, "157.23260000", "283739.60319700", "0"], [1745652720000, "1805.51000000", "1806.15000000", "1804.91000000", "1805.19000000", "155.33050000", 1745652779999, "280430.01428000", 1351, "23.47290000", "42375.42103300", "0"], [1745652780000, "1805.19000000", "1806.30000000", "1804.91000000", "1805.94000000", "89.47250000", 1745652839999, "161521.07838100", 845, "40.75920000", "73585.81073600", "0"], [1745652840000, "1805.94000000", "1806.83000000", "1805.94000000", "1806.68000000", "60.45760000", 1745652899999, "109216.61172600", 465, "49.16600000", "88817.65146500", "0"], [1745652900000, "1806.68000000", "1806.69000000", "1806.03000000", "1806.34000000", "107.77860000", 1745652959999, "194674.87124500", 392, "65.36680000", "118063.45959400", "0"], [1745652960000, "1806.33000000", "1807.80000000", "1805.90000000", "1807.79000000", "114.37430000", 1745653019999, "206608.03402200", 676, "39.63650000", "71618.32841400", "0"], [1745653020000, "1807.79000000", "1807.80000000", "1807.16000000", "1807.49000000", "141.73400000", 1745653079999, "256168.30432900", 486, "79.89130000", "144379.09296200", "0"], [1745653080000, "1807.48000000", "1807.48000000", "1805.05000000", "1805.05000000", "292.32600000", 1745653139999, "527945.97328400", 1216, "20.45050000", "36929.35742800", "0"], [1745653140000, "1805.05000000", "1805.16000000", "1803.55000000", "1804.20000000", "125.89330000", 1745653199999, "227131.87981300", 1001, "52.33880000", "94414.57223000", "0"], [1745653200000, "1804.20000000", "1805.03000000", "1804.19000000", "1805.02000000", "54.29210000", 1745653259999, "97972.07923300", 549, "44.97700000", "81161.72868700", "0"], [1745653260000, "1805.02000000", "1805.03000000", "1804.19000000", "1804.19000000", "66.31940000", 1745653319999, "119677.15450300", 883, "20.72400000", "37395.74320600", "0"], [1745653320000, "1804.20000000", "1804.30000000", "1804.00000000", "1804.06000000", "66.34260000", 1745653379999, "119692.19835700", 441, "29.08740000", "52478.19331400", "0"], [1745653380000, "1804.06000000", "1804.60000000", "1804.05000000", "1804.07000000", "32.73140000", 1745653439999, "59056.51547900", 320, "13.71300000", "24741.06729700", "0"], [1745653440000, "1804.06000000", "1804.16000000", "1804.02000000", "1804.02000000", "65.07160000", 1745653499999, "117394.90837500", 424, "26.58560000", "47962.60049700", "0"], [1745653500000, "1804.03000000", "1804.03000000", "1802.45000000", "1803.79000000", "149.72580000", 1745653559999, "269968.45611600", 964, "52.96470000", "95505.12308000", "0"], [1745653560000, "1803.79000000", "1803.95000000", "1801.52000000", "1801.75000000", "226.46420000", 1745653619999, "408306.09112100", 1362, "122.33110000", "220574.09949500", "0"], [1745653620000, "1801.74000000", "1801.74000000", "1800.26000000", "1800.31000000", "362.40610000", 1745653679999, "652562.54524800", 1677, "170.68990000", "307342.56988700", "0"], [1745653680000, "1800.30000000", "1801.41000000", "1800.02000000", "1801.40000000", "118.39080000", 1745653739999, "213151.91797600", 1188, "60.30720000", "108580.03401000", "0"], [1745653740000, "1801.41000000", "1802.70000000", "1801.20000000", "1802.69000000", "215.24030000", 1745653799999, "387762.01779300", 1107, "150.46350000", "271053.06858800", "0"], [1745653800000, "1802.69000000", "1807.63000000", "1802.69000000", "1806.52000000", "625.57370000", 1745653859999, "1129293.40003000", 3404, "413.82970000", "746982.85246800", "0"], [1745653860000, "1806.51000000", "1806.51000000", "1805.19000000", "1805.47000000", "117.77870000", 1745653919999, "212696.13409000", 934, "35.48850000", "64078.81785700", "0"], [1745653920000, "1805.47000000", "1805.86000000", "1804.94000000", "1804.94000000", "64.79580000", 1745653979999, "116981.42140800", 644, "21.28600000", "38427.09229500", "0"], [1745653980000, "1804.94000000", "1804.95000000", "1804.23000000", "1804.24000000", "52.87400000", 1745654039999, "95418.76882300", 415, "21.73690000", "39228.11254700", "0"], [1745654040000, "1804.23000000", "1804.24000000", "1803.18000000", "1803.19000000", "91.19360000", 1745654099999, "164491.52223900", 574, "20.79510000", "37500.84492300", "0"], [1745654100000, "1803.19000000", "1804.35000000", "1803.18000000", "1804.27000000", "240.02100000", 1745654159999, "432953.79899800", 1007, "134.28830000", "242222.39922300", "0"], [1745654160000, "1804.26000000", "1804.26000000", "1802.52000000", "1802.52000000", "84.80100000", 1745654219999, "152923.44452300", 915, "4.60820000", "8310.80811600", "0"], [1745654220000, "1802.52000000", "1802.52000000", "1801.88000000", "1801.88000000", "165.99170000", 1745654279999, "299180.96591800", 618, "9.74370000", "17561.39122300", "0"], [1745654280000, "1801.88000000", "1801.88000000", "1800.00000000", "1800.54000000", "298.87950000", 1745654339999, "538205.13711200", 1151, "96.88900000", "174442.69285700", "0"], [1745654340000, "1800.53000000", "1801.10000000", "1800.06000000", "1800.49000000", "254.75580000", 1745654399999, "458712.84260700", 947, "72.40680000", "130368.76781300", "0"], [1745654400000, "1800.49000000", "1802.07000000", "1800.20000000", "1802.06000000", "466.62550000", 1745654459999, "840445.61066500", 1224, "339.88250000", "612183.47181700", "0"], [1745654460000, "1802.07000000", "1802.50000000", "1801.54000000", "1801.89000000", "184.90670000", 1745654519999, "333222.71707300", 1339, "60.50230000", "109032.62164100", "0"], [1745654520000, "1801.88000000", "1803.10000000", "1801.88000000", "1803.10000000", "90.73810000", 1745654579999, "163556.05872900", 743, "54.68120000", "98563.91295700", "0"], [1745654580000, "1803.09000000", "1803.66000000", "1802.04000000", "1802.49000000", "193.86120000", 1745654639999, "349432.91687600", 1539, "30.34650000", "54705.77149900", "0"], [1745654640000, "1802.50000000", "1802.59000000", "1801.20000000", "1801.59000000", "63.12490000", 1745654699999, "113729.05452500", 793, "35.62100000", "64167.48154100", "0"], [1745654700000, "1801.60000000", "1802.48000000", "1801.59000000", "1802.01000000", "84.09120000", 1745654759999, "151510.70466100", 736, "60.49600000", "108995.93921100", "0"], [1745654760000, "1802.00000000", "1803.67000000", "1801.61000000", "1803.51000000", "66.65160000", 1745654819999, "120137.96246400", 991, "39.17230000", "70603.54148400", "0"], [1745654820000, "1803.50000000", "1803.59000000", "1802.41000000", "1802.69000000", "78.84830000", 1745654879999, "142160.78280900", 830, "46.63310000", "84082.18229800", "0"], [1745654880000, "1802.68000000", "1802.95000000", "1801.13000000", "1801.13000000", "140.03820000", 1745654939999, "252316.59278800", 1120, "45.78060000", "82469.87463000", "0"], [1745654940000, "1801.13000000", "1802.38000000", "1800.71000000", "1802.38000000", "79.11100000", 1745654999999, "142509.58646300", 889, "43.59720000", "78539.47834000", "0"], [1745655000000, "1802.37000000", "1802.37000000", "1800.92000000", "1800.92000000", "66.16850000", 1745655059999, "119211.36600300", 844, "10.26490000", "18496.07294900", "0"], [1745655060000, "1800.92000000", "1801.33000000", "1799.82000000", "1799.83000000", "107.79010000", 1745655119999, "194060.98702400", 1034, "20.61660000", "37124.77582100", "0"], [1745655120000, "1799.82000000", "1799.83000000", "1798.23000000", "1798.30000000", "314.83650000", 1745655179999, "566298.72777900", 1821, "130.78360000", "235221.25710300", "0"], [1745655180000, "1798.31000000", "1802.20000000", "1798.30000000", "1802.19000000", "285.12510000", 1745655239999, "513273.48584500", 2198, "200.72360000", "361313.04078800", "0"], [1745655240000, "1802.19000000", "1803.23000000", "1801.62000000", "1803.01000000", "116.33450000", 1745655299999, "209643.22068800", 1286, "63.10780000", "113727.11480600", "0"], [1745655300000, "1803.01000000", "1804.57000000", "1803.01000000", "1804.51000000", "225.74340000", 1745655359999, "407157.36346700", 1239, "140.70330000", "253771.21466100", "0"], [1745655360000, "1804.50000000", "1805.40000000", "1804.50000000", "1805.27000000", "274.65520000", 1745655419999, "495760.38806300", 1645, "222.65850000", "401899.20132800", "0"], [1745655420000, "1805.27000000", "1806.08000000", "1805.09000000", "1805.50000000", "110.62150000", 1745655479999, "199725.44295100", 1323, "56.50800000", "102020.14771600", "0"], [1745655480000, "1805.51000000", "1806.66000000", "1805.01000000", "1805.66000000", "134.29170000", 1745655539999, "242484.53329600", 1645, "66.54640000", "120159.55758600", "0"], [1745655540000, "1805.66000000", "1806.30000000", "1805.31000000", "1806.17000000", "299.92650000", 1745655599999, "541644.05715200", 1405, "97.48130000", "176055.61585200", "0"], [1745655600000, "1806.17000000", "1806.17000000", "1805.26000000", "1805.49000000", "58.04140000", 1745655659999, "104800.84338000", 1028, "16.48840000", "29769.58082200", "0"], [1745655660000, "1805.49000000", "1805.86000000", "1805.00000000", "1805.00000000", "142.52470000", 1745655719999, "257332.03460700", 964, "56.94640000", "102823.38774100", "0"], [1745655720000, "1805.01000000", "1807.15000000", "1805.00000000", "1806.90000000", "270.27250000", 1745655779999, "488296.19784000", 1304, "242.47110000", "438067.34923400", "0"], [1745655780000, "1806.91000000", "1807.15000000", "1806.67000000", "1806.69000000", "50.88460000", 1745655839999, "91946.03462800", 535, "32.98960000", "59609.66827600", "0"], [1745655840000, "1806.69000000", "1807.46000000", "1806.68000000", "1807.45000000", "173.39840000", 1745655899999, "313317.13023600", 909, "132.77650000", "239913.66788800", "0"], [1745655900000, "1807.45000000", "1816.53000000", "1807.45000000", "1813.31000000", "3340.42800000", 1745655959999, "6058534.74731300", 8918, "2278.04260000", "4131441.13680400", "0"], [1745655960000, "1813.30000000", "1816.54000000", "1811.08000000", "1815.20000000", "1349.99400000", 1745656019999, "2448666.20684400", 4389, "870.69620000", "1579274.78587300", "0"], [1745656020000, "1815.20000000", "1824.60000000", "1815.20000000", "1823.23000000", "3623.12930000", 1745656079999, "6596297.22498100", 10682, "2175.20270000", "3959244.72881100", "0"], [1745656080000, "1823.23000000", "1834.34000000", "1821.85000000", "1833.93000000", "3289.36800000", 1745656139999, "6011704.37374400", 10470, "2420.66850000", "4425047.18609600", "0"], [1745656140000, "1833.92000000", "1841.16000000", "1828.16000000", "1828.40000000", "9522.14690000", 1745656199999, "17479956.87901300", 23763, "5148.25350000", "9451636.23633100", "0"], [1745656200000, "1828.39000000", "1829.74000000", "1821.85000000", "1823.22000000", "1702.47760000", 1745656259999, "3110163.78760600", 9289, "811.71570000", "1483057.99971900", "0"], [1745656260000, "1823.23000000", "1828.49000000", "1823.23000000", "1825.99000000", "1152.41180000", 1745656319999, "2104896.66231900", 6192, "650.13760000", "1187396.30155800", "0"], [1745656320000, "1825.98000000", "1826.00000000", "1823.50000000", "1824.30000000", "459.56710000", 1745656379999, "838634.71363300", 4114, "289.03220000", "527431.11895200", "0"], [1745656380000, "1824.30000000", "1825.98000000", "1822.98000000", "1825.97000000", "813.03640000", 1745656439999, "1483582.39747400", 3423, "636.49160000", "1161464.00983400", "0"], [1745656440000, "1825.97000000", "1827.70000000", "1822.43000000", "1822.70000000", "591.77420000", 1745656499999, "1080011.88949400", 3959, "247.57540000", "451929.22374300", "0"], [1745656500000, "1822.70000000", "1826.43000000", "1822.70000000", "1826.43000000", "457.59570000", 1745656559999, "835145.83106400", 2938, "306.04620000", "558522.50271400", "0"], [1745656560000, "1826.42000000", "1829.50000000", "1826.42000000", "1827.98000000", "384.84710000", 1745656619999, "703566.06306700", 3990, "261.86530000", "478704.53386800", "0"], [1745656620000, "1827.98000000", "1830.19000000", "1827.51000000", "1827.99000000", "413.83750000", 1745656679999, "756912.48379700", 4093, "234.84330000", "429527.09321900", "0"], [1745656680000, "1827.99000000", "1828.49000000", "1825.25000000", "1825.92000000", "351.59510000", 1745656739999, "642048.22280700", 2275, "184.25170000", "336430.89749300", "0"], [1745656740000, "1825.92000000", "1826.20000000", "1822.80000000", "1822.81000000", "195.83640000", 1745656799999, "357385.23763500", 1578, "29.15410000", "53198.42956900", "0"], [1745656800000, "1822.80000000", "1823.68000000", "1821.87000000", "1822.30000000", "466.99360000", 1745656859999, "851274.08673500", 3172, "311.70320000", "568241.94628400", "0"], [1745656860000, "1822.29000000", "1823.31000000", "1810.56000000", "1811.65000000", "4767.25350000", 1745656919999, "8654760.96701900", 9929, "1020.67720000", "1852550.59923100", "0"], [1745656920000, "1811.80000000", "1814.09000000", "1807.91000000", "1813.21000000", "2081.74030000", 1745656979999, "3769009.20751700", 9417, "965.82790000", "1748405.94359600", "0"], [1745656980000, "1813.21000000", "1814.90000000", "1812.01000000", "1814.30000000", "930.69670000", 1745657039999, "1687941.59041200", 4060, "542.28970000", "983479.31218400", "0"], [1745657040000, "1814.30000000", "1815.20000000", "1812.91000000", "1812.91000000", "766.54380000", 1745657099999, "1390307.43622400", 3080, "625.64630000", "1134685.59899100", "0"], [1745657100000, "1812.91000000", "1814.08000000", "1800.82000000", "1806.22000000", "6198.27470000", 1745657159999, "11198800.51125800", 15091, "2234.64460000", "4037479.98346900", "0"], [1745657160000, "1806.22000000", "1809.67000000", "1804.50000000", "1809.20000000", "1136.18560000", 1745657219999, "2053309.61174400", 5025, "812.14510000", "1467904.90464200", "0"], [1745657220000, "1809.20000000", "1809.20000000", "1806.39000000", "1808.55000000", "527.71700000", 1745657279999, "953979.24532700", 3400, "322.43220000", "582854.93439800", "0"], [1745657280000, "1808.56000000", "1811.28000000", "1806.43000000", "1811.21000000", "275.01870000", 1745657339999, "497526.61731800", 3004, "142.13490000", "257147.08062800", "0"], [1745657340000, "1811.22000000", "1811.74000000", "1807.00000000", "1809.88000000", "541.44600000", 1745657399999, "979798.51830600", 3245, "320.94440000", "580745.43434200", "0"], [1745657400000, "1809.88000000", "1810.40000000", "1807.04000000", "1807.59000000", "809.89390000", 1745657459999, "1464724.73150600", 3199, "646.02460000", "1168340.39411300", "0"], [1745657460000, "1807.60000000", "1809.59000000", "1807.20000000", "1809.21000000", "243.87520000", 1745657519999, "441054.92352500", 2289, "127.96430000", "231416.74823700", "0"], [1745657520000, "1809.21000000", "1809.21000000", "1807.30000000", "1808.60000000", "239.34940000", 1745657579999, "432838.12792400", 2485, "82.90590000", "149898.20248000", "0"], [1745657580000, "1808.60000000", "1809.14000000", "1807.51000000", "1808.19000000", "211.47420000", 1745657639999, "382421.10553500", 2006, "124.84980000", "225763.67277100", "0"], [1745657640000, "1808.20000000", "1808.70000000", "1805.40000000", "1806.01000000", "435.03210000", 1745657699999, "785948.42823500", 2576, "180.60730000", "326261.52489000", "0"], [1745657700000, "1806.00000000", "1807.20000000", "1805.51000000", "1807.19000000", "228.22220000", 1745657759999, "412266.41661800", 1605, "112.44760000", "203146.63536700", "0"], [1745657760000, "1807.20000000", "1809.20000000", "1806.64000000", "1808.72000000", "244.75200000", 1745657819999, "442608.49962600", 1749, "144.89410000", "262033.48081500", "0"], [1745657820000, "1808.72000000", "1809.00000000", "1807.86000000", "1807.87000000", "561.92250000", 1745657879999, "1016079.05056600", 1655, "180.32100000", "326033.80281600", "0"], [1745657880000, "1807.88000000", "1808.10000000", "1806.62000000", "1807.01000000", "296.92250000", 1745657939999, "536693.79172900", 1329, "82.31320000", "148756.08055300", "0"], [1745657940000, "1807.02000000", "1807.02000000", "1806.01000000", "1806.35000000", "463.95190000", 1745657999999, "838223.53480800", 1367, "253.28080000", "457583.83231200", "0"], [1745658000000, "1806.35000000", "1807.87000000", "1806.10000000", "1807.00000000", "276.69150000", 1745658059999, "499987.32533900", 1178, "194.70750000", "351824.97767200", "0"], [1745658060000, "1807.01000000", "1807.01000000", "1804.52000000", "1806.21000000", "444.89490000", 1745658119999, "803370.97939400", 2639, "131.32310000", "237122.06392400", "0"], [1745658120000, "1806.20000000", "1806.20000000", "1803.33000000", "1803.41000000", "305.19480000", 1745658179999, "550748.91897500", 2248, "73.42260000", "132490.27236600", "0"], [1745658180000, "1803.41000000", "1804.70000000", "1803.00000000", "1803.00000000", "389.32850000", 1745658239999, "702377.71326100", 2067, "100.74020000", "181712.42708900", "0"], [1745658240000, "1803.00000000", "1803.80000000", "1799.48000000", "1801.32000000", "2767.95050000", 1745658299999, "4986977.67758500", 5445, "915.43400000", "1649658.62645100", "0"], [1745658300000, "1801.31000000", "1803.90000000", "1801.02000000", "1802.53000000", "338.10020000", 1745658359999, "609420.88093700", 2556, "216.79870000", "390762.86798600", "0"], [1745658360000, "1802.53000000", "1804.86000000", "1802.40000000", "1804.86000000", "130.56920000", 1745658419999, "235512.39386100", 1921, "93.07010000", "167870.22886800", "0"], [1745658420000, "1804.86000000", "1807.60000000", "1804.85000000", "1807.60000000", "153.84340000", 1745658479999, "277941.71398000", 1386, "90.23010000", "162978.30177900", "0"], [1745658480000, "1807.60000000", "1809.24000000", "1806.91000000", "1807.61000000", "481.77800000", 1745658539999, "871100.12990700", 2574, "344.06460000", "622053.44863200", "0"], [1745658540000, "1807.59000000", "1808.88000000", "1806.10000000", "1808.05000000", "539.96460000", 1745658599999, "976044.33938600", 1915, "396.13280000", "716021.78902400", "0"], [1745658600000, "1808.06000000", "1808.85000000", "1807.15000000", "1808.84000000", "486.82830000", 1745658659999, "880112.66723100", 1697, "245.76580000", "444239.76151500", "0"], [1745658660000, "1808.85000000", "1809.70000000", "1807.50000000", "1808.30000000", "570.54740000", 1745658719999, "1031650.01145300", 2068, "393.70890000", "711810.62651200", "0"], [1745658720000, "1808.30000000", "1808.49000000", "1808.00000000", "1808.37000000", "82.85180000", 1745658779999, "149818.35231200", 675, "48.70450000", "88070.64447200", "0"], [1745658780000, "1808.38000000", "1810.29000000", "1808.00000000", "1810.20000000", "611.42510000", 1745658839999, "1106490.15249600", 1711, "132.66740000", "240078.23350400", "0"], [1745658840000, "1810.20000000", "1811.93000000", "1810.19000000", "1811.72000000", "132.19790000", 1745658899999, "239415.76665100", 1389, "80.65750000", "146063.20276600", "0"], [1745658900000, "1811.72000000", "1811.77000000", "1808.70000000", "1809.88000000", "282.86490000", 1745658959999, "511898.65212500", 2022, "140.54650000", "254292.20218700", "0"], [1745658960000, "1809.89000000", "1810.40000000", "1809.41000000", "1810.00000000", "196.11710000", 1745659019999, "354964.86692600", 1595, "112.92870000", "204379.34682900", "0"], [1745659020000, "1810.00000000", "1812.99000000", "1809.34000000", "1812.89000000", "267.85190000", 1745659079999, "485183.44985000", 2175, "172.24390000", "311989.35881100", "0"], [1745659080000, "1812.89000000", "1814.00000000", "1811.89000000", "1813.88000000", "384.48400000", 1745659139999, "697193.70648700", 3643, "173.76410000", "315093.18098900", "0"], [1745659140000, "1813.85000000", "1814.20000000", "1811.73000000", "1813.90000000", "609.20400000", 1745659199999, "1104440.11574500", 3036, "385.21890000", "698284.92238000", "0"], [1745659200000, "1813.90000000", "1815.17000000", "1812.93000000", "1815.17000000", "347.32710000", 1745659259999, "630023.74868400", 2356, "258.45880000", "468827.51520800", "0"], [1745659260000, "1815.17000000", "1815.67000000", "1814.70000000", "1815.20000000", "308.66630000", 1745659319999, "560271.53321100", 1890, "224.12410000", "406815.81649800", "0"], [1745659320000, "1815.21000000", "1815.49000000", "1812.89000000", "1813.94000000", "514.25330000", 1745659379999, "932954.88097200", 2537, "258.22760000", "468443.78227100", "0"], [1745659380000, "1813.93000000", "1813.94000000", "1812.93000000", "1813.30000000", "214.33520000", 1745659439999, "388631.05171500", 1101, "162.71660000", "295029.57712900", "0"], [1745659440000, "1813.31000000", "1813.79000000", "1812.41000000", "1812.71000000", "184.41710000", 1745659499999, "334346.67800600", 1502, "68.77090000", "124686.56419100", "0"], [1745659500000, "1812.71000000", "1812.72000000", "1811.71000000", "1812.09000000", "299.59230000", 1745659559999, "542895.17113300", 1038, "188.42830000", "341436.28786900", "0"], [1745659560000, "1812.09000000", "1812.09000000", "1810.41000000", "1811.40000000", "394.53040000", 1745659619999, "714584.46994700", 1378, "112.37740000", "203545.87676100", "0"], [1745659620000, "1811.39000000", "1811.40000000", "1807.37000000", "1807.60000000", "569.34300000", 1745659679999, "1029959.44159400", 2046, "76.61200000", "138528.06403500", "0"], [1745659680000, "1807.59000000", "1807.86000000", "1806.07000000", "1807.43000000", "422.61510000", 1745659739999, "763650.80889100", 2365, "141.80790000", "256173.68483100", "0"], [1745659740000, "1807.43000000", "1807.98000000", "1806.78000000", "1807.50000000", "160.17080000", 1745659799999, "289535.97510000", 1596, "50.16020000", "90668.06005100", "0"], [1745659800000, "1807.50000000", "1807.51000000", "1805.34000000", "1805.41000000", "196.56220000", 1745659859999, "354964.33631000", 1489, "108.69480000", "196259.31893000", "0"], [1745659860000, "1805.41000000", "1805.56000000", "1802.94000000", "1802.94000000", "376.23750000", 1745659919999, "678942.74661500", 2889, "138.36260000", "249721.50460200", "0"], [1745659920000, "1802.95000000", "1804.49000000", "1802.50000000", "1803.39000000", "405.34360000", 1745659979999, "731056.02633700", 2569, "205.17630000", "370036.52051800", "0"], [1745659980000, "1803.40000000", "1804.44000000", "1803.00000000", "1803.01000000", "137.06610000", 1745660039999, "247239.43830300", 1661, "52.69470000", "95050.71859500", "0"], [1745660040000, "1803.01000000", "1803.01000000", "1800.56000000", "1802.34000000", "428.36570000", 1745660099999, "771751.07822600", 2684, "130.17230000", "234486.46660000", "0"], [1745660100000, "1802.34000000", "1802.34000000", "1798.82000000", "1799.26000000", "715.70820000", 1745660159999, "1288172.16821300", 3730, "174.96990000", "314877.88363100", "0"], [1745660160000, "1799.27000000", "1799.79000000", "1792.96000000", "1797.19000000", "2069.38630000", 1745660219999, "3716108.16247600", 8439, "818.10650000", "1468882.50020600", "0"], [1745660220000, "1797.20000000", "1800.87000000", "1796.01000000", "1800.20000000", "900.62620000", 1745660279999, "1620071.76788000", 4607, "539.67010000", "971001.11323800", "0"], [1745660280000, "1800.21000000", "1800.49000000", "1797.33000000", "1798.20000000", "136.29740000", 1745660339999, "245155.63751300", 1674, "36.86930000", "66314.22197000", "0"], [1745660340000, "1798.19000000", "1799.51000000", "1798.01000000", "1799.09000000", "189.34870000", 1745660399999, "340583.94376800", 1272, "66.63540000", "119854.37641900", "0"], [1745660400000, "1799.10000000", "1799.40000000", "1795.23000000", "1797.43000000", "460.48120000", 1745660459999, "827365.91580100", 3101, "151.02920000", "271297.86361900", "0"], [1745660460000, "1797.42000000", "1797.69000000", "1796.00000000", "1797.54000000", "118.03770000", 1745660519999, "212089.85344200", 1984, "65.35680000", "117427.76824800", "0"], [1745660520000, "1797.55000000", "1798.49000000", "1796.10000000", "1798.39000000", "399.10390000", 1745660579999, "717298.04453400", 2037, "321.21530000", "577323.60257600", "0"], [1745660580000, "1798.40000000", "1798.70000000", "1797.68000000", "1798.25000000", "252.59260000", 1745660639999, "454198.15980800", 1608, "110.15920000", "198074.37189800", "0"], [1745660640000, "1798.25000000", "1799.49000000", "1798.25000000", "1798.80000000", "237.02850000", 1745660699999, "426408.79133000", 1536, "102.76580000", "184847.24481100", "0"], [1745660700000, "1798.79000000", "1798.79000000", "1796.11000000", "1797.60000000", "350.62810000", 1745660759999, "630109.18728200", 2516, "201.81450000", "362656.88363100", "0"], [1745660760000, "1797.59000000", "1798.80000000", "1797.42000000", "1798.20000000", "206.15100000", 1745660819999, "370746.52676000", 1552, "55.94070000", "100583.57480700", "0"], [1745660820000, "1798.20000000", "1799.01000000", "1797.14000000", "1797.48000000", "458.93910000", 1745660879999, "825240.34822700", 2555, "268.74400000", "483254.26969400", "0"], [1745660880000, "1797.47000000", "1797.80000000", "1797.03000000", "1797.47000000", "134.76310000", 1745660939999, "242222.54701100", 1214, "88.50050000", "159063.50261500", "0"], [1745660940000, "1797.48000000", "1800.36000000", "1796.60000000", "1799.83000000", "1473.78780000", 1745660999999, "2651408.84420600", 3037, "1176.64690000", "2116919.10540600", "0"], [1745661000000, "1799.82000000", "1800.15000000", "1799.00000000", "1799.39000000", "265.38330000", 1745661059999, "477573.61168000", 1369, "84.95900000", "152877.61663700", "0"], [1745661060000, "1799.39000000", "1800.29000000", "1798.81000000", "1798.81000000", "315.34670000", 1745661119999, "567499.74093400", 1741, "171.52400000", "308690.40244200", "0"], [1745661120000, "1798.81000000", "1799.01000000", "1797.81000000", "1798.40000000", "276.08370000", 1745661179999, "496507.27210900", 1603, "112.09970000", "201592.29068800", "0"], [1745661180000, "1798.41000000", "1799.83000000", "1798.40000000", "1799.82000000", "224.51540000", 1745661239999, "403902.19920100", 842, "51.99830000", "93559.41829400", "0"], [1745661240000, "1799.83000000", "1800.82000000", "1799.83000000", "1800.27000000", "245.99500000", 1745661299999, "442886.03757800", 1328, "96.50960000", "173749.08776800", "0"], [1745661300000, "1800.27000000", "1802.17000000", "1800.27000000", "1800.93000000", "317.58560000", 1745661359999, "572051.27708700", 1556, "202.38280000", "364520.14407000", "0"], [1745661360000, "1800.93000000", "1802.60000000", "1800.92000000", "1802.39000000", "205.38960000", 1745661419999, "370093.24539000", 1208, "104.38430000", "188070.15089300", "0"], [1745661420000, "1802.40000000", "1802.49000000", "1801.94000000", "1802.30000000", "70.97190000", 1745661479999, "127910.32866100", 883, "31.45230000", "56683.17954900", "0"], [1745661480000, "1802.30000000", "1802.85000000", "1802.14000000", "1802.71000000", "163.89870000", 1745661539999, "295422.43668200", 560, "40.55610000", "73104.97844900", "0"], [1745661540000, "1802.71000000", "1803.61000000", "1802.70000000", "1803.47000000", "145.21040000", 1745661599999, "261850.14140900", 1164, "101.01090000", "182141.64935800", "0"], [1745661600000, "1803.48000000", "1804.42000000", "1801.70000000", "1801.71000000", "301.07270000", 1745661659999, "542865.95980500", 2631, "180.77100000", "325973.34425200", "0"], [1745661660000, "1801.70000000", "1802.83000000", "1801.50000000", "1802.61000000", "312.60800000", 1745661719999, "563371.31961800", 1187, "107.67990000", "194049.27768200", "0"], [1745661720000, "1802.60000000", "1803.90000000", "1801.44000000", "1803.89000000", "266.40590000", 1745661779999, "480155.77406600", 1205, "105.35450000", "189903.57191600", "0"], [1745661780000, "1803.90000000", "1808.10000000", "1803.89000000", "1807.86000000", "397.86660000", 1745661839999, "718685.71522300", 3789, "267.83630000", "483768.15849100", "0"], [1745661840000, "1807.87000000", "1808.36000000", "1807.00000000", "1807.69000000", "247.95250000", 1745661899999, "448251.40200600", 1970, "114.51390000", "207018.58454900", "0"], [1745661900000, "1807.69000000", "1811.07000000", "1807.69000000", "1810.61000000", "695.09700000", 1745661959999, "1257849.56457500", 3920, "476.68230000", "862562.96351600", "0"], [1745661960000, "1810.61000000", "1810.61000000", "1808.01000000", "1808.49000000", "242.31020000", 1745662019999, "438321.76935100", 2247, "78.54730000", "142072.12426000", "0"], [1745662020000, "1808.50000000", "1809.10000000", "1807.51000000", "1807.69000000", "222.56200000", 1745662079999, "402408.25765800", 1696, "73.12740000", "132214.54830000", "0"], [1745662080000, "1807.69000000", "1807.69000000", "1806.97000000", "1807.60000000", "130.67380000", 1745662139999, "236166.03640500", 1154, "51.58540000", "93224.70898400", "0"], [1745662140000, "1807.59000000", "1807.60000000", "1805.57000000", "1805.57000000", "216.02180000", 1745662199999, "390360.44731700", 1446, "45.81640000", "82793.03187600", "0"], [1745662200000, "1805.71000000", "1806.87000000", "1805.09000000", "1805.80000000", "344.24450000", 1745662259999, "621690.09309700", 1539, "142.96150000", "258169.24184400", "0"], [1745662260000, "1805.81000000", "1806.99000000", "1805.55000000", "1806.06000000", "81.95890000", 1745662319999, "148048.75987700", 1257, "32.00490000", "57810.98279000", "0"], [1745662320000, "1806.07000000", "1806.23000000", "1804.73000000", "1805.79000000", "171.71700000", 1745662379999, "310030.08923400", 1024, "115.40640000", "208359.59602800", "0"], [1745662380000, "1805.79000000", "1806.20000000", "1805.42000000", "1806.10000000", "143.55270000", 1745662439999, "259215.51265200", 710, "92.38930000", "166826.50321600", "0"], [1745662440000, "1806.10000000", "1806.10000000", "1803.84000000", "1803.99000000", "116.33890000", 1745662499999, "209964.44768800", 1464, "33.97020000", "61295.58930800", "0"], [1745662500000, "1804.00000000", "1805.66000000", "1803.99000000", "1805.66000000", "110.29820000", 1745662559999, "199054.67167200", 879, "72.54590000", "130929.10943000", "0"], [1745662560000, "1805.65000000", "1806.51000000", "1804.10000000", "1804.30000000", "151.81850000", 1745662619999, "274050.55967700", 1627, "54.01430000", "97508.34081600", "0"], [1745662620000, "1804.30000000", "1804.70000000", "1803.84000000", "1804.04000000", "60.40650000", 1745662679999, "108988.70420800", 1168, "30.37680000", "54807.29102300", "0"], [1745662680000, "1804.04000000", "1804.80000000", "1803.26000000", "1804.03000000", "66.59320000", 1745662739999, "120136.95484200", 1612, "24.04750000", "43385.93116800", "0"], [1745662740000, "1804.03000000", "1804.70000000", "1803.30000000", "1804.70000000", "95.73430000", 1745662799999, "172722.04681600", 1142, "39.76360000", "71736.62403300", "0"], [1745662800000, "1804.69000000", "1805.64000000", "1804.48000000", "1804.99000000", "77.82010000", 1745662859999, "140451.22521600", 874, "43.86680000", "79172.44729200", "0"], [1745662860000, "1804.99000000", "1805.85000000", "1804.20000000", "1805.66000000", "58.46180000", 1745662919999, "105515.98283800", 1121, "22.81470000", "41177.42237300", "0"], [1745662920000, "1805.66000000", "1807.45000000", "1805.31000000", "1807.30000000", "167.49990000", 1745662979999, "302596.27296200", 1295, "129.66460000", "234243.26939700", "0"], [1745662980000, "1807.30000000", "1809.37000000", "1807.01000000", "1807.63000000", "210.96250000", 1745663039999, "381512.43650800", 1777, "132.94830000", "240405.04541900", "0"], [1745663040000, "1807.62000000", "1809.59000000", "1807.52000000", "1809.11000000", "122.91160000", 1745663099999, "222278.86482700", 635, "101.74730000", "183996.76679700", "0"], [1745663100000, "1809.11000000", "1809.62000000", "1807.70000000", "1809.51000000", "296.01080000", 1745663159999, "535359.53078200", 1359, "244.01610000", "441313.06774300", "0"], [1745663160000, "1809.50000000", "1809.50000000", "1807.96000000", "1807.97000000", "152.45140000", 1745663219999, "275733.91240200", 1355, "46.68510000", "84430.83355800", "0"], [1745663220000, "1807.97000000", "1808.20000000", "1807.95000000", "1808.20000000", "64.34610000", 1745663279999, "116346.63597300", 387, "24.97460000", "45156.70994900", "0"], [1745663280000, "1808.20000000", "1808.20000000", "1807.20000000", "1807.65000000", "72.82280000", 1745663339999, "131638.81647200", 676, "27.54400000", "49786.66271000", "0"], [1745663340000, "1807.67000000", "1807.67000000", "1805.80000000", "1806.54000000", "230.88700000", 1745663399999, "417149.53242200", 1434, "78.25410000", "141347.22211200", "0"], [1745663400000, "1806.54000000", "1806.55000000", "1805.41000000", "1805.71000000", "41.84640000", 1745663459999, "75570.27604400", 808, "11.19540000", "20215.99251400", "0"], [1745663460000, "1805.71000000", "1807.53000000", "1805.70000000", "1806.77000000", "168.15040000", 1745663519999, "303817.73843800", 1352, "136.11240000", "245925.95886600", "0"], [1745663520000, "1806.78000000", "1807.33000000", "1805.90000000", "1807.33000000", "76.33350000", 1745663579999, "137897.70962000", 937, "15.77710000", "28502.67555700", "0"], [1745663580000, "1807.34000000", "1808.70000000", "1806.66000000", "1807.81000000", "244.27830000", 1745663639999, "441626.54229300", 1875, "173.19720000", "313129.30252700", "0"], [1745663640000, "1807.82000000", "1808.51000000", "1806.01000000", "1806.57000000", "136.45310000", 1745663699999, "246590.88718900", 1546, "40.77770000", "73683.81742100", "0"], [1745663700000, "1806.58000000", "1807.20000000", "1806.21000000", "1807.20000000", "75.43470000", 1745663759999, "136289.05268500", 990, "29.35610000", "53035.28967100", "0"], [1745663760000, "1807.20000000", "1808.47000000", "1807.19000000", "1808.46000000", "126.33450000", 1745663819999, "228405.90012600", 726, "86.54340000", "156469.16424200", "0"], [1745663820000, "1808.47000000", "1809.88000000", "1807.82000000", "1809.19000000", "204.92970000", 1745663879999, "370697.42794000", 1397, "133.71330000", "241848.95676300", "0"], [1745663880000, "1809.20000000", "1810.67000000", "1808.91000000", "1809.89000000", "181.00430000", 1745663939999, "327578.48470600", 1185, "133.33210000", "241311.08202500", "0"], [1745663940000, "1809.89000000", "1810.30000000", "1809.47000000", "1809.47000000", "128.51590000", 1745663999999, "232585.46394400", 1147, "54.20560000", "98094.30915400", "0"], [1745664000000, "1809.47000000", "1810.09000000", "1809.34000000", "1809.37000000", "205.46310000", 1745664059999, "371821.45080900", 814, "100.29570000", "181518.64569600", "0"], [1745664060000, "1809.36000000", "1810.01000000", "1809.31000000", "1810.01000000", "145.83010000", 1745664119999, "263931.78081600", 790, "135.70390000", "245604.78968400", "0"], [1745664120000, "1810.01000000", "1810.01000000", "1809.60000000", "1809.61000000", "69.62120000", 1745664179999, "126007.67671400", 595, "11.52020000", "20849.14837400", "0"], [1745664180000, "1809.62000000", "1809.89000000", "1809.61000000", "1809.84000000", "167.80380000", 1745664239999, "303674.41151600", 570, "138.85010000", "251274.42704100", "0"], [1745664240000, "1809.84000000", "1809.89000000", "1808.56000000", "1809.53000000", "129.57940000", 1745664299999, "234451.21247700", 1264, "27.39130000", "49557.48763100", "0"], [1745664300000, "1809.53000000", "1809.89000000", "1808.91000000", "1809.01000000", "105.77430000", 1745664359999, "191414.52017900", 908, "54.79230000", "99156.79540500", "0"], [1745664360000, "1809.02000000", "1809.56000000", "1808.71000000", "1809.21000000", "168.35080000", 1745664419999, "304536.20773300", 1384, "112.97260000", "204343.75249700", "0"], [1745664420000, "1809.21000000", "1809.80000000", "1808.03000000", "1808.11000000", "167.80350000", 1745664479999, "303528.54492700", 1428, "51.06050000", "92370.26465800", "0"], [1745664480000, "1808.11000000", "1808.59000000", "1808.10000000", "1808.42000000", "64.16610000", 1745664539999, "116034.90515600", 677, "26.08740000", "47173.91357900", "0"], [1745664540000, "1808.42000000", "1808.42000000", "1806.64000000", "1807.30000000", "173.67860000", 1745664599999, "313935.13793800", 1653, "46.87840000", "84714.54533100", "0"], [1745664600000, "1807.30000000", "1809.23000000", "1806.90000000", "1807.00000000", "244.67500000", 1745664659999, "442432.58778800", 1805, "131.68700000", "238114.27727500", "0"], [1745664660000, "1807.00000000", "1807.57000000", "1806.51000000", "1806.92000000", "87.98170000", 1745664719999, "158960.36342400", 927, "48.62260000", "87844.74960900", "0"], [1745664720000, "1806.93000000", "1807.86000000", "1806.27000000", "1807.25000000", "207.04850000", 1745664779999, "374176.60906100", 1353, "54.66200000", "98768.69683500", "0"], [1745664780000, "1807.26000000", "1808.00000000", "1806.55000000", "1806.78000000", "297.11440000", 1745664839999, "537015.57896800", 1411, "82.16610000", "148481.81116700", "0"], [1745664840000, "1806.78000000", "1807.55000000", "1806.20000000", "1806.91000000", "198.60040000", 1745664899999, "358864.35119700", 1039, "74.51990000", "134633.56721500", "0"], [1745664900000, "1806.91000000", "1807.20000000", "1806.00000000", "1806.09000000", "131.19510000", 1745664959999, "237019.66153700", 798, "49.77780000", "89908.32196200", "0"], [1745664960000, "1806.09000000", "1806.09000000", "1805.00000000", "1805.85000000", "244.16040000", 1745665019999, "440865.77712800", 1166, "132.39380000", "239041.52854100", "0"], [1745665020000, "1805.85000000", "1805.86000000", "1805.31000000", "1805.36000000", "29.34650000", 1745665079999, "52988.59979800", 594, "8.17070000", "14752.27587200", "0"], [1745665080000, "1805.36000000", "1805.36000000", "1804.09000000", "1804.52000000", "145.13360000", 1745665139999, "261897.51491600", 1213, "76.02190000", "137164.24325000", "0"], [1745665140000, "1804.52000000", "1804.82000000", "1803.89000000", "1803.89000000", "134.06590000", 1745665199999, "241901.40816400", 1203, "44.50350000", "80301.06710000", "0"], [1745665200000, "1803.90000000", "1803.99000000", "1801.62000000", "1801.63000000", "342.41650000", 1745665259999, "617357.04539200", 2355, "105.64500000", "190459.13421400", "0"], [1745665260000, "1801.62000000", "1801.62000000", "1799.40000000", "1800.09000000", "723.95110000", 1745665319999, "1303360.43740300", 3049, "197.46600000", "355476.22230700", "0"], [1745665320000, "1800.09000000", "1802.69000000", "1799.76000000", "1802.69000000", "411.58440000", 1745665379999, "741231.25858500", 1583, "276.52710000", "498019.38293800", "0"], [1745665380000, "1802.69000000", "1806.01000000", "1802.68000000", "1805.85000000", "606.14260000", 1745665439999, "1093846.96639500", 2988, "393.87460000", "710669.51779900", "0"], [1745665440000, "1805.85000000", "1806.39000000", "1804.90000000", "1805.02000000", "141.30480000", 1745665499999, "255148.93703900", 1317, "93.18860000", "168264.01252200", "0"], [1745665500000, "1805.02000000", "1806.07000000", "1804.41000000", "1804.41000000", "76.42050000", 1745665559999, "137954.75114300", 1241, "30.34280000", "54776.43652700", "0"], [1745665560000, "1804.41000000", "1804.70000000", "1802.40000000", "1803.19000000", "170.35560000", 1745665619999, "307222.73218600", 1481, "39.79360000", "71758.64528500", "0"], [1745665620000, "1803.19000000", "1803.83000000", "1802.63000000", "1803.32000000", "91.40720000", 1745665679999, "164820.41738100", 1092, "39.18090000", "70642.50992900", "0"], [1745665680000, "1803.32000000", "1803.32000000", "1802.20000000", "1802.20000000", "107.51330000", 1745665739999, "193825.17412700", 634, "10.84640000", "19551.78138800", "0"], [1745665740000, "1802.20000000", "1802.21000000", "1799.35000000", "1800.31000000", "421.60430000", 1745665799999, "759038.02852600", 2157, "111.73560000", "201151.61494200", "0"], [1745665800000, "1800.31000000", "1801.20000000", "1799.69000000", "1801.20000000", "153.65600000", 1745665859999, "276619.74390500", 1085, "72.04080000", "129687.67533400", "0"], [1745665860000, "1801.19000000", "1801.26000000", "1800.70000000", "1800.94000000", "43.04830000", 1745665919999, "77531.79008200", 576, "12.51310000", "22535.17130200", "0"], [1745665920000, "1800.94000000", "1801.20000000", "1798.60000000", "1799.11000000", "211.38940000", 1745665979999, "380389.36474500", 1595, "70.09650000", "126113.29120300", "0"], [1745665980000, "1799.12000000", "1799.50000000", "1798.44000000", "1799.46000000", "362.63060000", 1745666039999, "652313.91240700", 1254, "208.52740000", "375084.19207900", "0"], [1745666040000, "1799.46000000", "1799.46000000", "1798.87000000", "1799.09000000", "92.75990000", 1745666099999, "166875.70585000", 858, "45.67600000", "82169.41166500", "0"], [1745666100000, "1799.10000000", "1800.53000000", "1798.39000000", "1800.30000000", "259.09330000", 1745666159999, "466190.66673400", 2176, "158.93200000", "285930.66308200", "0"], [1745666160000, "1800.31000000", "1800.75000000", "1799.88000000", "1800.50000000", "131.30630000", 1745666219999, "236389.90309000", 1225, "100.32330000", "180605.49956700", "0"], [1745666220000, "1800.51000000", "1801.84000000", "1800.16000000", "1801.83000000", "107.28650000", 1745666279999, "193236.41851100", 1038, "87.11940000", "156907.51365700", "0"], [1745666280000, "1801.84000000", "1801.98000000", "1800.21000000", "1800.21000000", "182.99450000", 1745666339999, "329684.96754300", 1330, "76.33280000", "137533.02708300", "0"], [1745666340000, "1800.21000000", "1800.75000000", "1799.37000000", "1799.82000000", "227.39560000", 1745666399999, "409298.43468500", 1736, "126.07260000", "226923.82457500", "0"], [1745666400000, "1799.83000000", "1800.42000000", "1799.46000000", "1799.69000000", "347.37370000", 1745666459999, "625282.37278800", 999, "61.78680000", "111206.68394700", "0"], [1745666460000, "1799.69000000", "1799.80000000", "1798.00000000", "1798.01000000", "713.08070000", 1745666519999, "1282632.09519100", 1390, "39.10690000", "70356.57762000", "0"], [1745666520000, "1798.00000000", "1798.38000000", "1796.89000000", "1797.50000000", "3401.92940000", 1745666579999, "6114423.89309200", 2678, "2898.91400000", "5210236.59656200", "0"], [1745666580000, "1797.51000000", "1797.51000000", "1795.10000000", "1796.04000000", "450.46390000", 1745666639999, "809086.18973400", 2098, "129.54220000", "232649.92208900", "0"], [1745666640000, "1796.04000000", "1796.20000000", "1794.79000000", "1795.29000000", "585.16600000", 1745666699999, "1050651.94136600", 2133, "104.86120000", "188286.27932300", "0"], [1745666700000, "1795.30000000", "1796.68000000", "1795.26000000", "1796.40000000", "178.90510000", 1745666759999, "321289.92081900", 1240, "105.62560000", "189686.80347500", "0"], [1745666760000, "1796.40000000", "1796.81000000", "1795.01000000", "1795.01000000", "163.45750000", 1745666819999, "293506.18326400", 1380, "46.70380000", "83867.30090800", "0"], [1745666820000, "1795.01000000", "1795.38000000", "1793.67000000", "1794.54000000", "252.16710000", 1745666879999, "452520.69510700", 1946, "42.32350000", "75955.70203200", "0"], [1745666880000, "1794.54000000", "1795.70000000", "1794.54000000", "1794.89000000", "152.51700000", 1745666939999, "273744.96445300", 1157, "46.26660000", "83043.75636400", "0"], [1745666940000, "1794.90000000", "1794.90000000", "1792.34000000", "1793.15000000", "338.30420000", 1745666999999, "606729.54107100", 2180, "117.53540000", "210826.25618900", "0"], [1745667000000, "1793.15000000", "1793.86000000", "1791.90000000", "1793.64000000", "333.89680000", 1745667059999, "598612.34395800", 2720, "130.53590000", "234001.05052400", "0"], [1745667060000, "1793.63000000", "1794.81000000", "1793.51000000", "1794.40000000", "243.08710000", 1745667119999, "436159.84960400", 1563, "140.99850000", "252979.89306500", "0"], [1745667120000, "1794.39000000", "1796.18000000", "1793.85000000", "1795.84000000", "365.23300000", 1745667179999, "655801.34668300", 2019, "235.47150000", "422782.59286200", "0"], [1745667180000, "1795.84000000", "1795.84000000", "1794.20000000", "1794.42000000", "121.65940000", 1745667239999, "218381.74815800", 885, "22.05310000", "39575.60397900", "0"], [1745667240000, "1794.42000000", "1796.49000000", "1794.42000000", "1796.16000000", "189.00800000", 1745667299999, "339406.02048100", 1884, "83.45740000", "149859.08201200", "0"], [1745667300000, "1796.17000000", "1797.05000000", "1795.79000000", "1795.79000000", "367.43980000", 1745667359999, "660146.30983300", 1641, "109.61550000", "196922.11699100", "0"], [1745667360000, "1795.80000000", "1796.40000000", "1794.57000000", "1794.58000000", "226.32610000", 1745667419999, "406318.36511900", 1338, "39.85910000", "71558.39738500", "0"], [1745667420000, "1794.57000000", "1795.33000000", "1793.51000000", "1793.68000000", "138.19500000", 1745667479999, "247994.21906600", 1212, "59.33040000", "106484.19101000", "0"], [1745667480000, "1793.68000000", "1793.68000000", "1791.00000000", "1792.19000000", "491.61150000", 1745667539999, "880850.79691600", 2467, "121.84840000", "218301.02743500", "0"], [1745667540000, "1792.19000000", "1792.19000000", "1790.39000000", "1790.88000000", "347.35480000", 1745667599999, "622126.43359500", 1944, "100.99390000", "180870.53599400", "0"], [1745667600000, "1790.88000000", "1793.23000000", "1790.50000000", "1792.29000000", "434.55920000", 1745667659999, "778669.72030100", 1685, "275.10030000", "492870.23613800", "0"], [1745667660000, "1792.30000000", "1792.52000000", "1790.55000000", "1790.65000000", "267.92140000", 1745667719999, "479868.52995900", 1944, "165.62380000", "296639.29468800", "0"], [1745667720000, "1790.65000000", "1791.00000000", "1784.42000000", "1785.89000000", "4106.50000000", 1745667779999, "7340202.52790100", 8762, "1117.88080000", "1998038.03868900", "0"], [1745667780000, "1785.88000000", "1788.15000000", "1785.73000000", "1786.13000000", "925.92800000", 1745667839999, "1654617.19854500", 3622, "537.68410000", "960802.78992500", "0"], [1745667840000, "1786.14000000", "1788.49000000", "1786.00000000", "1787.95000000", "270.66930000", 1745667899999, "483891.48198600", 1987, "176.14230000", "314894.25955800", "0"], [1745667900000, "1787.95000000", "1789.83000000", "1785.73000000", "1789.46000000", "444.09730000", 1745667959999, "793962.84365200", 2658, "260.30180000", "465419.51831500", "0"], [1745667960000, "1789.45000000", "1789.77000000", "1787.81000000", "1787.81000000", "296.41960000", 1745668019999, "530394.12555800", 2247, "81.14100000", "145179.56889700", "0"], [1745668020000, "1787.80000000", "1787.80000000", "1785.00000000", "1785.73000000", "361.51540000", 1745668079999, "645700.41804400", 3125, "121.90880000", "217742.76827300", "0"], [1745668080000, "1785.74000000", "1788.11000000", "1785.63000000", "1787.62000000", "233.03620000", 1745668139999, "416442.19402700", 2127, "103.73810000", "185397.29431200", "0"], [1745668140000, "1787.61000000", "1788.52000000", "1785.73000000", "1786.53000000", "214.07700000", 1745668199999, "382562.26671800", 2352, "88.34440000", "157905.72428800", "0"], [1745668200000, "1786.53000000", "1787.40000000", "1781.09000000", "1783.00000000", "1310.29840000", 1745668259999, "2336238.16245200", 5301, "449.90010000", "801976.52751100", "0"], [1745668260000, "1782.99000000", "1784.33000000", "1781.74000000", "1782.00000000", "475.50650000", 1745668319999, "847841.76420800", 2318, "134.12160000", "239166.40101100", "0"], [1745668320000, "1782.00000000", "1783.25000000", "1781.28000000", "1782.05000000", "647.97370000", 1745668379999, "1154839.82150800", 3013, "190.94600000", "340256.88983300", "0"], [1745668380000, "1782.05000000", "1782.81000000", "1778.94000000", "1781.26000000", "1342.01920000", 1745668439999, "2389639.02538400", 5469, "291.80930000", "519576.73388900", "0"], [1745668440000, "1781.26000000", "1784.50000000", "1780.30000000", "1784.50000000", "371.72640000", 1745668499999, "662454.03291400", 2702, "236.89390000", "422238.40603800", "0"], [1745668500000, "1784.50000000", "1787.20000000", "1783.61000000", "1786.11000000", "499.45190000", 1745668559999, "891965.87944700", 2530, "342.11730000", "610943.01159000", "0"], [1745668560000, "1786.11000000", "1787.12000000", "1784.73000000", "1786.49000000", "340.22870000", 1745668619999, "607695.31239800", 1893, "238.20390000", "425456.30137500", "0"], [1745668620000, "1786.50000000", "1787.56000000", "1785.90000000", "1787.31000000", "253.96560000", 1745668679999, "453741.26158000", 1545, "108.37650000", "193642.96976400", "0"], [1745668680000, "1787.31000000", "1787.40000000", "1786.18000000", "1786.34000000", "285.62630000", 1745668739999, "510383.23374100", 1336, "131.58460000", "235099.20544700", "0"], [1745668740000, "1786.33000000", "1786.64000000", "1785.30000000", "1785.85000000", "348.02340000", 1745668799999, "621542.13670100", 1638, "199.75860000", "356732.50106700", "0"], [1745668800000, "1785.86000000", "1788.48000000", "1785.58000000", "1788.48000000", "371.73420000", 1745668859999, "664291.42061700", 1991, "230.52460000", "411937.22603100", "0"], [1745668860000, "1788.47000000", "1788.76000000", "1787.01000000", "1787.41000000", "449.65460000", 1745668919999, "803900.48897600", 1974, "307.59330000", "549871.55147100", "0"], [1745668920000, "1787.40000000", "1788.40000000", "1785.29000000", "1787.35000000", "465.97140000", 1745668979999, "832587.62667600", 2411, "218.24620000", "389927.10212200", "0"], [1745668980000, "1787.36000000", "1788.94000000", "1787.08000000", "1788.94000000", "210.38740000", 1745669039999, "376230.86768200", 1285, "93.33450000", "166903.50484900", "0"], [1745669040000, "1788.94000000", "1789.70000000", "1787.82000000", "1787.82000000", "320.58350000", 1745669099999, "573581.83275400", 1828, "130.36450000", "233248.33571200", "0"], [1745669100000, "1787.82000000", "1788.15000000", "1786.49000000", "1786.92000000", "286.19210000", 1745669159999, "511445.85346300", 1666, "133.43600000", "238436.38901400", "0"], [1745669160000, "1786.91000000", "1786.92000000", "1784.20000000", "1784.73000000", "400.92230000", 1745669219999, "715751.11679200", 1885, "100.52580000", "179427.56479600", "0"], [1745669220000, "1784.74000000", "1786.39000000", "1784.70000000", "1786.09000000", "169.56620000", 1745669279999, "302760.19084400", 1509, "50.26300000", "89735.02136700", "0"], [1745669280000, "1786.08000000", "1789.39000000", "1786.08000000", "1789.39000000", "227.36420000", 1745669339999, "406480.79617200", 1654, "198.30010000", "354527.99362800", "0"], [1745669340000, "1789.39000000", "1792.90000000", "1789.21000000", "1791.32000000", "1330.55910000", 1745669399999, "2383479.81256100", 2994, "915.60890000", "1639880.64965000", "0"], [1745669400000, "1791.31000000", "1791.45000000", "1789.42000000", "1789.61000000", "264.77570000", 1745669459999, "474076.03205500", 1591, "154.06690000", "275832.42704800", "0"], [1745669460000, "1789.60000000", "1791.60000000", "1789.60000000", "1790.19000000", "254.62880000", 1745669519999, "456030.98213100", 1294, "114.79070000", "205548.16492700", "0"], [1745669520000, "1790.20000000", "1794.77000000", "1790.19000000", "1794.44000000", "826.61450000", 1745669579999, "1482328.88489600", 2432, "598.83280000", "1073758.32084900", "0"], [1745669580000, "1794.45000000", "1794.69000000", "1791.47000000", "1791.47000000", "375.29520000", 1745669639999, "673037.95741100", 2205, "153.57700000", "275492.33227700", "0"], [1745669640000, "1791.47000000", "1791.70000000", "1791.33000000", "1791.69000000", "136.21640000", 1745669699999, "244047.07143600", 728, "60.95760000", "109209.49334400", "0"], [1745669700000, "1791.70000000", "1793.11000000", "1791.62000000", "1792.58000000", "211.95940000", 1745669759999, "379954.50814900", 1531, "172.20750000", "308692.39047100", "0"], [1745669760000, "1792.58000000", "1793.85000000", "1791.90000000", "1793.63000000", "219.93650000", 1745669819999, "394381.75961100", 1565, "169.25850000", "303498.27990300", "0"], [1745669820000, "1793.63000000", "1793.99000000", "1792.90000000", "1792.91000000", "119.67990000", 1745669879999, "214641.28481200", 984, "73.32270000", "131500.06750300", "0"], [1745669880000, "1792.91000000", "1793.72000000", "1792.10000000", "1792.20000000", "114.36480000", 1745669939999, "205060.77214100", 1032, "44.40210000", "79611.55922000", "0"], [1745669940000, "1792.19000000", "1792.50000000", "1790.20000000", "1790.30000000", "278.55020000", 1745669999999, "498908.19925900", 1763, "86.85980000", "155583.62966900", "0"], [1745670000000, "1790.30000000", "1790.76000000", "1789.84000000", "1790.21000000", "161.51990000", 1745670059999, "289140.40660800", 1071, "81.60990000", "146089.80305200", "0"], [1745670060000, "1790.20000000", "1792.16000000", "1788.84000000", "1792.16000000", "289.20890000", 1745670119999, "517645.73667600", 1675, "188.64240000", "337644.45841700", "0"], [1745670120000, "1792.15000000", "1792.16000000", "1790.16000000", "1791.39000000", "139.41630000", 1745670179999, "249718.49963400", 1373, "28.61360000", "51246.48162100", "0"], [1745670180000, "1791.40000000", "1792.31000000", "1790.80000000", "1792.06000000", "205.49760000", 1745670239999, "368200.57240600", 1044, "147.05070000", "263493.30736700", "0"], [1745670240000, "1792.05000000", "1792.60000000", "1791.71000000", "1792.23000000", "96.36470000", 1745670299999, "172704.02882800", 733, "56.92940000", "102031.72047500", "0"], [1745670300000, "1792.23000000", "1792.24000000", "1790.33000000", "1791.20000000", "117.85420000", 1745670359999, "211113.83625700", 923, "44.54130000", "79774.32002300", "0"], [1745670360000, "1791.20000000", "1795.47000000", "1791.20000000", "1795.18000000", "832.92340000", 1745670419999, "1494414.74947300", 2261, "653.25010000", "1171935.33071400", "0"], [1745670420000, "1795.18000000", "1795.18000000", "1793.50000000", "1793.70000000", "153.70630000", 1745670479999, "275777.43279800", 1445, "78.76720000", "141321.47763700", "0"], [1745670480000, "1793.69000000", "1797.93000000", "1793.51000000", "1796.68000000", "706.05460000", 1745670539999, "1267884.43424300", 2641, "428.30890000", "769104.02045600", "0"], [1745670540000, "1796.68000000", "1799.28000000", "1796.04000000", "1797.32000000", "725.21790000", 1745670599999, "1303939.57264900", 2613, "528.63660000", "950418.29594600", "0"], [1745670600000, "1797.32000000", "1797.90000000", "1795.84000000", "1795.93000000", "364.09850000", 1745670659999, "654196.85378500", 1709, "213.15520000", "382959.23208200", "0"], [1745670660000, "1795.94000000", "1796.42000000", "1794.60000000", "1794.60000000", "282.26450000", 1745670719999, "506799.32137400", 1353, "72.91460000", "130927.74271300", "0"], [1745670720000, "1794.61000000", "1795.85000000", "1794.50000000", "1794.60000000", "126.25460000", 1745670779999, "226614.64271900", 1102, "79.74070000", "143128.61225300", "0"], [1745670780000, "1794.60000000", "1794.95000000", "1794.24000000", "1794.25000000", "181.94360000", 1745670839999, "326518.46659500", 992, "128.48050000", "230574.94642600", "0"], [1745670840000, "1794.24000000", "1794.49000000", "1793.50000000", "1793.85000000", "123.79920000", 1745670899999, "222125.16434700", 1248, "44.65360000", "80118.45857600", "0"], [1745670900000, "1793.86000000", "1794.00000000", "1793.50000000", "1793.79000000", "150.07940000", 1745670959999, "269203.24881300", 1067, "56.39190000", "101150.60721500", "0"], [1745670960000, "1793.80000000", "1795.70000000", "1793.79000000", "1794.93000000", "244.13960000", 1745671019999, "438124.00123100", 1342, "186.85120000", "335282.25727000", "0"], [1745671020000, "1794.93000000", "1796.00000000", "1794.90000000", "1795.61000000", "69.83960000", 1745671079999, "125394.15886800", 848, "21.52640000", "38648.28843600", "0"], [1745671080000, "1795.61000000", "1795.62000000", "1793.99000000", "1794.79000000", "160.96510000", 1745671139999, "288871.80501300", 1404, "66.32900000", "119030.64715300", "0"], [1745671140000, "1794.79000000", "1794.80000000", "1793.62000000", "1794.19000000", "145.54470000", 1745671199999, "261128.28964800", 828, "55.76750000", "100033.50170500", "0"], [1745671200000, "1794.20000000", "1794.40000000", "1793.98000000", "1794.39000000", "95.12660000", 1745671259999, "170674.12486400", 926, "18.10880000", "32490.66340800", "0"], [1745671260000, "1794.39000000", "1796.49000000", "1794.39000000", "1795.89000000", "227.24030000", 1745671319999, "408049.85721200", 1245, "81.16290000", "145738.10389400", "0"], [1745671320000, "1795.89000000", "1796.17000000", "1795.42000000", "1796.16000000", "221.96540000", 1745671379999, "398602.78494000", 1409, "120.25880000", "215958.74815100", "0"], [1745671380000, "1796.16000000", "1796.30000000", "1795.23000000", "1795.50000000", "180.58480000", 1745671439999, "324294.55587700", 823, "20.70890000", "37186.78269200", "0"], [1745671440000, "1795.51000000", "1795.80000000", "1794.79000000", "1794.79000000", "79.09190000", 1745671499999, "142012.14608500", 706, "38.47370000", "69078.68233200", "0"], [1745671500000, "1794.79000000", "1795.77000000", "1793.91000000", "1795.76000000", "164.69780000", 1745671559999, "295592.06194100", 1378, "86.98730000", "156124.13400800", "0"], [1745671560000, "1795.76000000", "1797.00000000", "1794.85000000", "1794.86000000", "112.36380000", 1745671619999, "201817.32752800", 1303, "67.34850000", "120972.43358400", "0"], [1745671620000, "1794.86000000", "1795.50000000", "1794.86000000", "1795.50000000", "51.97800000", 1745671679999, "93313.23317800", 689, "21.55650000", "38698.33904400", "0"], [1745671680000, "1795.49000000", "1795.50000000", "1793.73000000", "1794.39000000", "122.28100000", 1745671739999, "219417.66151700", 919, "11.04970000", "19828.13223000", "0"], [1745671740000, "1794.39000000", "1794.39000000", "1792.93000000", "1793.29000000", "262.18780000", 1745671799999, "470327.45616800", 1477, "29.17290000", "52319.78454800", "0"], [1745671800000, "1793.29000000", "1793.50000000", "1792.25000000", "1792.60000000", "82.50040000", 1745671859999, "147901.41227100", 906, "30.23210000", "54189.84936500", "0"], [1745671860000, "1792.60000000", "1793.79000000", "1792.60000000", "1793.45000000", "77.41640000", 1745671919999, "138833.37697200", 700, "33.66700000", "60376.24031000", "0"], [1745671920000, "1793.46000000", "1794.80000000", "1793.45000000", "1794.48000000", "119.45050000", 1745671979999, "214336.52750700", 854, "42.59010000", "76408.92080600", "0"], [1745671980000, "1794.48000000", "1794.60000000", "1794.10000000", "1794.48000000", "65.64640000", 1745672039999, "117794.25505200", 463, "23.84290000", "42779.00783100", "0"], [1745672040000, "1794.48000000", "1794.49000000", "1793.60000000", "1793.65000000", "100.26600000", 1745672099999, "179859.32579600", 864, "34.49300000", "61870.34438300", "0"], [1745672100000, "1793.66000000", "1793.66000000", "1793.31000000", "1793.65000000", "24.50870000", 1745672159999, "43956.20555500", 387, "11.61180000", "20824.43137100", "0"], [1745672160000, "1793.66000000", "1794.69000000", "1793.65000000", "1794.04000000", "133.86070000", 1745672219999, "240158.91861900", 772, "104.36320000", "187226.54845200", "0"], [1745672220000, "1794.04000000", "1794.86000000", "1794.04000000", "1794.86000000", "57.82220000", 1745672279999, "103763.49272600", 384, "45.49210000", "81635.49630300", "0"], [1745672280000, "1794.86000000", "1794.97000000", "1793.66000000", "1793.66000000", "183.37710000", 1745672339999, "329034.24584100", 1016, "81.08200000", "145472.52049200", "0"], [1745672340000, "1793.66000000", "1793.79000000", "1791.69000000", "1791.70000000", "244.45100000", 1745672399999, "438202.78551500", 1130, "52.23700000", "93631.58381900", "0"], [1745672400000, "1791.71000000", "1793.10000000", "1790.82000000", "1792.00000000", "358.89940000", 1745672459999, "642981.05131700", 2229, "189.17970000", "338952.02088000", "0"], [1745672460000, "1792.00000000", "1793.70000000", "1792.00000000", "1793.50000000", "160.72190000", 1745672519999, "288138.73367700", 1117, "104.16820000", "186743.80789200", "0"], [1745672520000, "1793.49000000", "1794.79000000", "1793.35000000", "1794.79000000", "92.38670000", 1745672579999, "165742.84658500", 918, "54.05110000", "96970.16532400", "0"], [1745672580000, "1794.79000000", "1795.50000000", "1793.91000000", "1795.24000000", "139.50030000", 1745672639999, "250395.54460700", 1242, "62.32900000", "111871.37385400", "0"], [1745672640000, "1795.24000000", "1795.25000000", "1794.05000000", "1794.54000000", "110.44540000", 1745672699999, "198216.02366600", 849, "46.99810000", "84340.86229800", "0"], [1745672700000, "1794.53000000", "1795.50000000", "1794.30000000", "1795.49000000", "100.27160000", 1745672759999, "179947.36199000", 776, "70.93070000", "127290.67530700", "0"], [1745672760000, "1795.49000000", "1795.50000000", "1794.02000000", "1794.28000000", "89.52200000", 1745672819999, "160685.59652400", 1084, "47.81010000", "85814.76696900", "0"], [1745672820000, "1794.29000000", "1794.93000000", "1794.03000000", "1794.50000000", "107.94980000", 1745672879999, "193707.39805300", 1539, "50.89410000", "91323.45955400", "0"], [1745672880000, "1794.49000000", "1794.60000000", "1793.78000000", "1794.10000000", "50.90250000", 1745672939999, "91329.73357000", 841, "20.56610000", "36898.49658600", "0"], [1745672940000, "1794.11000000", "1794.24000000", "1793.87000000", "1793.87000000", "37.64590000", 1745672999999, "67538.35536400", 571, "23.35960000", "41909.15235700", "0"], [1745673000000, "1793.87000000", "1793.88000000", "1792.78000000", "1793.19000000", "458.60380000", 1745673059999, "822337.83679000", 1467, "260.65480000", "467349.97332100", "0"], [1745673060000, "1793.19000000", "1793.20000000", "1791.77000000", "1791.77000000", "646.68590000", 1745673119999, "1159168.09797500", 1364, "189.03980000", "338813.76198000", "0"], [1745673120000, "1791.77000000", "1793.34000000", "1791.70000000", "1793.34000000", "511.06820000", 1745673179999, "915977.68657300", 741, "489.71580000", "877715.06051300", "0"], [1745673180000, "1793.34000000", "1793.35000000", "1792.48000000", "1792.59000000", "194.95500000", 1745673239999, "349506.59946600", 608, "110.72870000", "198482.07221800", "0"], [1745673240000, "1792.60000000", "1793.10000000", "1791.86000000", "1792.11000000", "586.40430000", 1745673299999, "1050981.71128100", 987, "383.84290000", "687911.60501900", "0"], [1745673300000, "1792.11000000", "1792.70000000", "1791.60000000", "1792.21000000", "113.69050000", 1745673359999, "203773.70943700", 1348, "38.28790000", "68620.80800300", "0"], [1745673360000, "1792.20000000", "1793.00000000", "1791.40000000", "1793.00000000", "988.50020000", 1745673419999, "1771360.45641500", 1534, "427.02480000", "765353.38397300", "0"], [1745673420000, "1793.00000000", "1793.16000000", "1792.90000000", "1792.91000000", "220.12210000", 1745673479999, "394689.09252300", 548, "174.47190000", "312832.78623600", "0"], [1745673480000, "1792.90000000", "1792.91000000", "1790.85000000", "1791.63000000", "332.70650000", 1745673539999, "596005.38008800", 1198, "230.87520000", "413582.93377300", "0"], [1745673540000, "1791.63000000", "1794.75000000", "1791.63000000", "1794.74000000", "326.42950000", 1745673599999, "585328.80981900", 1394, "279.37290000", "500968.85130000", "0"], [1745673600000, "1794.75000000", "1794.80000000", "1792.91000000", "1794.49000000", "176.10060000", 1745673659999, "315848.10826500", 1328, "117.16650000", "210136.06123300", "0"], [1745673660000, "1794.50000000", "1794.51000000", "1792.70000000", "1792.70000000", "417.97910000", 1745673719999, "749827.98253100", 1420, "301.06330000", "540089.75612900", "0"], [1745673720000, "1792.70000000", "1792.71000000", "1790.99000000", "1791.31000000", "306.48070000", 1745673779999, "549130.62119700", 1100, "211.46220000", "378880.06518000", "0"], [1745673780000, "1791.31000000", "1791.31000000", "1790.50000000", "1791.30000000", "174.90280000", 1745673839999, "313207.07843700", 1069, "64.90840000", "116242.16944000", "0"], [1745673840000, "1791.31000000", "1792.48000000", "1791.20000000", "1791.21000000", "513.71470000", 1745673899999, "920633.86874400", 1468, "376.43280000", "674616.00254100", "0"], [1745673900000, "1791.20000000", "1791.21000000", "1790.51000000", "1790.52000000", "62.66460000", 1745673959999, "112209.22139500", 541, "12.94410000", "23178.92179800", "0"], [1745673960000, "1790.52000000", "1790.53000000", "1789.30000000", "1789.51000000", "269.46880000", 1745674019999, "482334.12230600", 1104, "55.30520000", "98981.66189100", "0"], [1745674020000, "1789.50000000", "1790.15000000", "1788.64000000", "1789.95000000", "174.26990000", 1745674079999, "311842.91600700", 1304, "73.78690000", "132036.68444000", "0"], [1745674080000, "1789.96000000", "1790.69000000", "1789.80000000", "1789.81000000", "186.65740000", 1745674139999, "334162.66779500", 834, "67.09870000", "120118.43072000", "0"], [1745674140000, "1789.80000000", "1789.81000000", "1788.01000000", "1788.50000000", "349.18300000", 1745674199999, "624538.99851900", 1169, "120.97880000", "216359.57735500", "0"], [1745674200000, "1788.49000000", "1788.52000000", "1787.75000000", "1788.37000000", "158.13700000", 1745674259999, "282767.06015500", 942, "53.00100000", "94764.97806700", "0"], [1745674260000, "1788.36000000", "1788.36000000", "1786.42000000", "1786.67000000", "404.49350000", 1745674319999, "722843.05605800", 1617, "71.89550000", "128469.97230500", "0"], [1745674320000, "1786.67000000", "1787.54000000", "1786.67000000", "1787.51000000", "217.20290000", 1745674379999, "388185.71867000", 996, "138.08400000", "246776.18051000", "0"], [1745674380000, "1787.50000000", "1787.51000000", "1785.10000000", "1785.69000000", "336.62850000", 1745674439999, "601373.24906000", 1689, "70.50530000", "125905.56453600", "0"], [1745674440000, "1785.69000000", "1786.63000000", "1784.59000000", "1786.63000000", "276.04670000", 1745674499999, "492853.51979700", 1822, "161.15200000", "287750.18413600", "0"], [1745674500000, "1786.63000000", "1787.18000000", "1786.16000000", "1787.17000000", "129.24890000", 1745674559999, "230916.01977700", 1254, "52.36060000", "93548.20093600", "0"], [1745674560000, "1787.18000000", "1790.04000000", "1787.18000000", "1789.59000000", "216.83060000", 1745674619999, "387877.68809000", 2241, "153.10240000", "273848.90595800", "0"], [1745674620000, "1789.58000000", "1789.58000000", "1788.00000000", "1788.90000000", "112.63120000", 1745674679999, "201444.28638300", 1036, "61.99010000", "110873.47670700", "0"], [1745674680000, "1788.90000000", "1790.85000000", "1788.77000000", "1790.50000000", "124.38580000", 1745674739999, "222638.56834200", 1236, "101.61530000", "181889.70676000", "0"], [1745674740000, "1790.50000000", "1791.58000000", "1789.90000000", "1791.34000000", "67.69480000", 1745674799999, "121229.59639600", 928, "20.84290000", "37323.22341700", "0"], [1745674800000, "1791.34000000", "1791.53000000", "1790.70000000", "1791.19000000", "58.36160000", 1745674859999, "104536.71978700", 674, "12.16320000", "21785.61723100", "0"], [1745674860000, "1791.20000000", "1791.20000000", "1789.77000000", "1789.79000000", "160.24840000", 1745674919999, "286847.57013800", 611, "47.53260000", "85075.80792200", "0"], [1745674920000, "1789.79000000", "1789.80000000", "1787.21000000", "1787.21000000", "145.83590000", 1745674979999, "260817.25761400", 1184, "51.38050000", "91910.14771300", "0"], [1745674980000, "1787.20000000", "1787.20000000", "1786.07000000", "1786.29000000", "283.19780000", 1745675039999, "505922.17206000", 928, "43.85010000", "78338.07304800", "0"], [1745675040000, "1786.28000000", "1786.75000000", "1785.54000000", "1785.54000000", "161.56710000", 1745675099999, "288629.08973500", 1525, "42.99730000", "76808.66803500", "0"], [1745675100000, "1785.54000000", "1785.74000000", "1782.22000000", "1782.42000000", "661.93340000", 1745675159999, "1180812.58419000", 3211, "170.62460000", "304345.73115400", "0"], [1745675160000, "1782.45000000", "1783.75000000", "1780.10000000", "1780.63000000", "703.10010000", 1745675219999, "1252904.03774000", 3512, "230.16750000", "410250.59853900", "0"], [1745675220000, "1780.63000000", "1787.51000000", "1780.62000000", "1787.21000000", "348.27680000", 1745675279999, "621459.22247600", 3570, "221.55130000", "395320.04577800", "0"], [1745675280000, "1787.21000000", "1788.24000000", "1786.20000000", "1786.40000000", "194.16270000", 1745675339999, "347001.24290800", 2117, "144.03190000", "257395.99890900", "0"], [1745675340000, "1786.41000000", "1788.39000000", "1785.73000000", "1788.39000000", "107.71200000", 1745675399999, "192495.21830700", 1795, "84.82100000", "151592.29152600", "0"], [1745675400000, "1788.40000000", "1788.70000000", "1786.75000000", "1786.75000000", "129.77770000", 1745675459999, "232035.69228900", 1275, "45.91460000", "82087.57731100", "0"], [1745675460000, "1786.75000000", "1786.75000000", "1783.26000000", "1783.26000000", "242.02260000", 1745675519999, "432002.18041700", 2716, "57.22310000", "102112.44221400", "0"], [1745675520000, "1783.26000000", "1786.36000000", "1783.01000000", "1785.99000000", "296.19210000", 1745675579999, "528740.56303700", 2391, "217.16320000", "387640.12784700", "0"], [1745675580000, "1785.99000000", "1786.00000000", "1784.06000000", "1784.70000000", "166.69930000", 1745675639999, "297517.11201200", 1495, "118.68490000", "211816.81659100", "0"], [1745675640000, "1784.69000000", "1786.35000000", "1784.07000000", "1786.35000000", "163.75220000", 1745675699999, "292277.34216800", 1540, "113.06250000", "201798.12221300", "0"], [1745675700000, "1786.36000000", "1786.68000000", "1785.03000000", "1785.20000000", "218.16190000", 1745675759999, "389670.28876900", 1981, "167.49250000", "299170.82320200", "0"], [1745675760000, "1785.20000000", "1787.29000000", "1784.39000000", "1786.95000000", "208.69360000", 1745675819999, "372617.88208500", 1889, "118.14600000", "210952.03643000", "0"], [1745675820000, "1786.95000000", "1789.00000000", "1786.82000000", "1788.60000000", "139.45830000", 1745675879999, "249302.90990800", 1426, "123.40910000", "220601.05315900", "0"], [1745675880000, "1788.60000000", "1789.56000000", "1788.60000000", "1789.20000000", "91.07240000", 1745675939999, "162938.55226900", 810, "63.57420000", "113737.33250400", "0"], [1745675940000, "1789.20000000", "1790.48000000", "1788.59000000", "1790.42000000", "202.31370000", 1745675999999, "362087.39210600", 1659, "94.34720000", "168872.80601200", "0"], [1745676000000, "1790.41000000", "1790.77000000", "1789.24000000", "1789.33000000", "154.58940000", 1745676059999, "276707.78823100", 1731, "69.46040000", "124318.72664300", "0"], [1745676060000, "1789.33000000", "1791.38000000", "1788.91000000", "1790.51000000", "184.33820000", 1745676119999, "330062.35002700", 1961, "121.62560000", "217766.78917200", "0"], [1745676120000, "1790.50000000", "1790.50000000", "1789.09000000", "1790.06000000", "103.64100000", 1745676179999, "185477.72678700", 1304, "50.33340000", "90074.75234200", "0"], [1745676180000, "1790.06000000", "1791.40000000", "1788.85000000", "1788.86000000", "138.97490000", 1745676239999, "248808.24499600", 1624, "59.25900000", "106092.71086400", "0"], [1745676240000, "1788.86000000", "1788.99000000", "1785.50000000", "1785.51000000", "350.53280000", 1745676299999, "626494.40546400", 3437, "123.60840000", "220913.16926600", "0"], [1745676300000, "1785.50000000", "1788.09000000", "1785.06000000", "1788.09000000", "154.25160000", 1745676359999, "275551.47310600", 1989, "73.95950000", "132135.28498400", "0"], [1745676360000, "1788.10000000", "1789.10000000", "1787.01000000", "1787.86000000", "199.14240000", 1745676419999, "356116.49829300", 2287, "62.27920000", "111349.97448700", "0"], [1745676420000, "1787.85000000", "1789.20000000", "1787.75000000", "1788.72000000", "161.34510000", 1745676479999, "288570.82373700", 1394, "91.53130000", "163704.21049700", "0"], [1745676480000, "1788.72000000", "1788.90000000", "1786.53000000", "1788.09000000", "139.07350000", 1745676539999, "248641.02658300", 1569, "57.66800000", "103106.72291300", "0"], [1745676540000, "1788.10000000", "1789.03000000", "1788.09000000", "1788.75000000", "321.23630000", 1745676599999, "574530.96756500", 1231, "98.39590000", "175988.77727900", "0"], [1745676600000, "1788.75000000", "1790.00000000", "1787.20000000", "1787.21000000", "176.10720000", 1745676659999, "315039.05759000", 1737, "37.47930000", "67066.02782300", "0"], [1745676660000, "1787.20000000", "1789.77000000", "1787.20000000", "1789.76000000", "103.54180000", 1745676719999, "185220.95251600", 911, "73.36590000", "131249.98108200", "0"], [1745676720000, "1789.76000000", "1790.56000000", "1789.39000000", "1789.88000000", "115.10910000", 1745676779999, "206046.67018200", 1046, "63.55260000", "113758.12022800", "0"], [1745676780000, "1789.88000000", "1790.60000000", "1788.75000000", "1790.29000000", "156.29020000", 1745676839999, "279759.77733900", 1311, "59.20700000", "105969.29297700", "0"], [1745676840000, "1790.29000000", "1791.14000000", "1789.90000000", "1790.90000000", "128.18840000", 1745676899999, "229526.10798000", 1040, "55.36410000", "99127.56167500", "0"], [1745676900000, "1790.90000000", "1791.09000000", "1788.40000000", "1788.40000000", "136.47930000", 1745676959999, "244267.67962800", 1450, "26.99780000", "48332.02209200", "0"], [1745676960000, "1788.40000000", "1789.48000000", "1786.85000000", "1787.02000000", "316.05820000", 1745677019999, "565063.75974200", 1728, "120.96800000", "216287.71320900", "0"], [1745677020000, "1787.01000000", "1788.01000000", "1786.17000000", "1786.17000000", "151.71310000", 1745677079999, "271120.55431800", 1888, "57.02800000", "101916.54938600", "0"], [1745677080000, "1786.18000000", "1787.97000000", "1786.17000000", "1787.33000000", "111.72970000", 1745677139999, "199675.32329300", 1282, "47.77650000", "85375.29285000", "0"], [1745677140000, "1787.33000000", "1788.89000000", "1787.33000000", "1788.55000000", "77.61990000", 1745677199999, "138811.39030000", 1100, "41.64440000", "74466.98604400", "0"], [1745677200000, "1788.55000000", "1788.55000000", "1787.11000000", "1787.66000000", "129.49410000", 1745677259999, "231500.01283900", 1232, "35.22950000", "62969.92861400", "0"], [1745677260000, "1787.67000000", "1788.20000000", "1785.90000000", "1786.34000000", "172.69160000", 1745677319999, "308554.56432600", 2197, "37.10450000", "66299.63167600", "0"], [1745677320000, "1786.34000000", "1787.35000000", "1785.73000000", "1787.35000000", "121.12160000", 1745677379999, "216367.70834200", 1443, "35.35010000", "63149.50736700", "0"], [1745677380000, "1787.35000000", "1788.41000000", "1786.34000000", "1787.76000000", "242.83900000", 1745677439999, "434101.72341900", 1706, "147.26470000", "263275.90781700", "0"], [1745677440000, "1787.76000000", "1791.40000000", "1787.14000000", "1790.79000000", "247.99870000", 1745677499999, "443896.82053000", 2490, "161.65540000", "289347.73454800", "0"], [1745677500000, "1790.80000000", "1791.58000000", "1790.10000000", "1791.33000000", "174.26610000", 1745677559999, "312093.43677100", 1559, "104.38060000", "186931.66247700", "0"], [1745677560000, "1791.33000000", "1792.88000000", "1790.71000000", "1792.88000000", "170.62670000", 1745677619999, "305770.46512600", 1618, "96.94520000", "173734.00083200", "0"], [1745677620000, "1792.88000000", "1792.98000000", "1791.41000000", "1792.10000000", "126.33380000", 1745677679999, "226425.77396000", 1218, "52.42370000", "93944.25373200", "0"], [1745677680000, "1792.09000000", "1793.17000000", "1792.00000000", "1792.78000000", "200.93800000", 1745677739999, "360195.45114000", 994, "139.55050000", "250158.07117000", "0"], [1745677740000, "1792.78000000", "1792.78000000", "1791.94000000", "1792.49000000", "123.04070000", 1745677799999, "220529.46854400", 556, "51.49670000", "92289.03163800", "0"], [1745677800000, "1792.49000000", "1793.17000000", "1792.17000000", "1793.16000000", "207.05660000", 1745677859999, "371163.25227400", 886, "110.28370000", "197680.51885300", "0"], [1745677860000, "1793.17000000", "1793.30000000", "1790.84000000", "1790.84000000", "454.76170000", 1745677919999, "815106.31110100", 1968, "117.82530000", "211166.15070000", "0"], [1745677920000, "1790.85000000", "1792.95000000", "1790.84000000", "1792.95000000", "223.21230000", 1745677979999, "399980.92968800", 1022, "180.85270000", "324089.95653300", "0"], [1745677980000, "1792.95000000", "1793.50000000", "1792.94000000", "1793.50000000", "115.50620000", 1745678039999, "207127.83945900", 985, "36.70090000", "65810.78283300", "0"], [1745678040000, "1793.50000000", "1794.70000000", "1792.63000000", "1794.70000000", "378.63590000", 1745678099999, "679140.38235600", 1309, "292.55960000", "524764.85660700", "0"], [1745678100000, "1794.70000000", "1794.70000000", "1793.20000000", "1793.21000000", "192.53150000", 1745678159999, "345373.40594500", 1286, "81.36220000", "145940.95243200", "0"], [1745678160000, "1793.21000000", "1794.80000000", "1793.02000000", "1794.17000000", "140.66610000", 1745678219999, "252381.89556000", 956, "109.56440000", "196579.92456100", "0"], [1745678220000, "1794.18000000", "1794.56000000", "1793.79000000", "1794.43000000", "79.86800000", 1745678279999, "143305.79652100", 657, "37.80980000", "67840.28390600", "0"], [1745678280000, "1794.44000000", "1794.76000000", "1794.30000000", "1794.71000000", "91.05290000", 1745678339999, "163404.13758900", 645, "32.72880000", "58734.14933500", "0"], [1745678340000, "1794.71000000", "1796.30000000", "1794.70000000", "1796.18000000", "188.87570000", 1745678399999, "339136.60084800", 1557, "123.42730000", "221633.25361800", "0"], [1745678400000, "1796.18000000", "1796.30000000", "1795.10000000", "1795.55000000", "76.78260000", 1745678459999, "137868.98802400", 1283, "51.46750000", "92415.27180100", "0"], [1745678460000, "1795.55000000", "1796.70000000", "1795.50000000", "1796.69000000", "72.62300000", 1745678519999, "130444.53139400", 947, "42.35850000", "76083.23784100", "0"], [1745678520000, "1796.69000000", "1796.69000000", "1793.81000000", "1794.14000000", "409.52710000", 1745678579999, "735171.08651600", 1391, "78.55870000", "140998.16599300", "0"], [1745678580000, "1794.15000000", "1794.86000000", "1793.90000000", "1794.42000000", "65.20570000", 1745678639999, "117017.08715300", 888, "9.41760000", "16898.75325600", "0"], [1745678640000, "1794.42000000", "1794.80000000", "1793.78000000", "1793.78000000", "73.59340000", 1745678699999, "132050.65810600", 721, "21.65410000", "38855.78456000", "0"], [1745678700000, "1793.78000000", "1793.78000000", "1792.11000000", "1792.11000000", "155.57600000", 1745678759999, "278936.13368100", 1318, "60.34950000", "108198.75784100", "0"], [1745678760000, "1792.12000000", "1793.76000000", "1792.11000000", "1792.86000000", "87.25720000", 1745678819999, "156471.16459400", 866, "35.67810000", "63963.78036500", "0"], [1745678820000, "1792.86000000", "1795.72000000", "1792.86000000", "1795.31000000", "110.98180000", 1745678879999, "199183.52204000", 1134, "90.09940000", "161703.87368700", "0"], [1745678880000, "1795.32000000", "1795.32000000", "1793.70000000", "1794.20000000", "105.72630000", 1745678939999, "189702.16470700", 831, "56.17030000", "100776.02056400", "0"], [1745678940000, "1794.20000000", "1794.33000000", "1793.11000000", "1794.10000000", "178.59700000", 1745678999999, "320348.01515100", 969, "104.42720000", "187303.53295200", "0"], [1745679000000, "1794.10000000", "1794.42000000", "1792.43000000", "1792.68000000", "91.14910000", 1745679059999, "163469.02309100", 924, "9.03730000", "16203.87302600", "0"], [1745679060000, "1792.67000000", "1793.29000000", "1792.51000000", "1792.97000000", "50.57930000", 1745679119999, "90679.74234900", 933, "28.16140000", "50489.54366200", "0"], [1745679120000, "1792.96000000", "1793.66000000", "1792.67000000", "1792.68000000", "89.69640000", 1745679179999, "160844.35616200", 907, "49.93040000", "89540.47455800", "0"], [1745679180000, "1792.67000000", "1794.07000000", "1792.00000000", "1793.91000000", "289.34290000", 1745679239999, "518812.23779300", 1018, "215.85880000", "387039.66793300", "0"], [1745679240000, "1793.91000000", "1796.60000000", "1793.90000000", "1795.02000000", "408.58190000", 1745679299999, "733516.22677900", 1378, "314.57310000", "564707.39931500", "0"], [1745679300000, "1795.02000000", "1795.59000000", "1794.77000000", "1795.59000000", "78.09470000", 1745679359999, "140194.08392200", 995, "41.57400000", "74630.16974900", "0"], [1745679360000, "1795.58000000", "1795.59000000", "1794.61000000", "1794.86000000", "114.46510000", 1745679419999, "205473.49558300", 641, "18.92690000", "33973.52394700", "0"], [1745679420000, "1794.87000000", "1795.17000000", "1794.86000000", "1794.86000000", "38.15200000", 1745679479999, "68481.55468100", 556, "15.70810000", "28194.85654200", "0"], [1745679480000, "1794.87000000", "1794.87000000", "1794.38000000", "1794.39000000", "39.39960000", 1745679539999, "70704.97670400", 380, "8.36460000", "15010.41195300", "0"], [1745679540000, "1794.39000000", "1794.39000000", "1791.32000000", "1792.20000000", "533.13760000", 1745679599999, "955821.23361600", 1679, "99.06750000", "177575.38079100", "0"], [1745679600000, "1792.20000000", "1793.18000000", "1792.19000000", "1793.18000000", "66.43090000", 1745679659999, "119095.18725200", 713, "25.15710000", "45099.65669500", "0"], [1745679660000, "1793.18000000", "1793.30000000", "1792.85000000", "1793.03000000", "126.00570000", 1745679719999, "225930.22587400", 888, "79.82720000", "143125.86994400", "0"], [1745679720000, "1793.02000000", "1793.86000000", "1792.45000000", "1793.70000000", "82.96670000", 1745679779999, "148767.83942700", 893, "57.15480000", "102483.32418100", "0"], [1745679780000, "1793.70000000", "1793.86000000", "1793.11000000", "1793.12000000", "101.40050000", 1745679839999, "181877.83893000", 645, "51.83970000", "92979.41742700", "0"], [1745679840000, "1793.12000000", "1794.80000000", "1793.11000000", "1794.37000000", "198.98250000", 1745679899999, "356988.77498200", 1230, "75.67940000", "135736.69230000", "0"], [1745679900000, "1794.36000000", "1794.36000000", "1793.57000000", "1794.28000000", "89.03750000", 1745679959999, "159705.09467900", 666, "77.38300000", "138797.86831000", "0"], [1745679960000, "1794.28000000", "1795.75000000", "1794.28000000", "1795.19000000", "310.74150000", 1745680019999, "557709.06336800", 1497, "172.93880000", "310349.04640600", "0"], [1745680020000, "1795.19000000", "1796.50000000", "1794.90000000", "1796.14000000", "180.07600000", 1745680079999, "323399.31229200", 1260, "108.19040000", "194296.43357500", "0"], [1745680080000, "1796.13000000", "1797.25000000", "1796.01000000", "1796.50000000", "269.82290000", 1745680139999, "484790.35379700", 1459, "140.92760000", "253194.39029600", "0"], [1745680140000, "1796.50000000", "1796.96000000", "1795.90000000", "1796.36000000", "160.69820000", 1745680199999, "288672.66703600", 1325, "91.35370000", "164090.00657700", "0"], [1745680200000, "1796.36000000", "1796.37000000", "1794.79000000", "1794.79000000", "114.71890000", 1745680259999, "206003.35122700", 999, "22.32830000", "40093.71452800", "0"], [1745680260000, "1794.80000000", "1796.87000000", "1794.79000000", "1796.87000000", "85.38150000", 1745680319999, "153326.15550000", 831, "68.48690000", "122981.60728000", "0"], [1745680320000, "1796.87000000", "1798.17000000", "1796.74000000", "1797.69000000", "183.44090000", 1745680379999, "329731.24076700", 1494, "85.21440000", "153172.28454300", "0"], [1745680380000, "1797.69000000", "1798.00000000", "1797.35000000", "1797.56000000", "195.15410000", 1745680439999, "350808.47506000", 1014, "77.86860000", "139967.59507900", "0"], [1745680440000, "1797.55000000", "1797.70000000", "1796.34000000", "1796.35000000", "173.46390000", 1745680499999, "311755.54226000", 979, "37.70510000", "67765.48176900", "0"], [1745680500000, "1796.34000000", "1798.40000000", "1796.30000000", "1798.39000000", "74.89760000", 1745680559999, "134612.99278300", 1156, "42.28680000", "76009.64006900", "0"], [1745680560000, "1798.40000000", "1803.94000000", "1798.40000000", "1801.47000000", "2347.52230000", 1745680619999, "4229022.97670100", 5351, "1727.24400000", "3110945.95389900", "0"], [1745680620000, "1801.47000000", "1801.48000000", "1797.70000000", "1798.05000000", "695.30940000", 1745680679999, "1251313.37883200", 2489, "174.91870000", "314801.42223200", "0"], [1745680680000, "1798.06000000", "1799.33000000", "1797.90000000", "1797.90000000", "184.53310000", 1745680739999, "331932.64062000", 1612, "93.14000000", "167551.19986900", "0"], [1745680740000, "1797.90000000", "1798.29000000", "1797.13000000", "1797.40000000", "155.69220000", 1745680799999, "279881.59983300", 1145, "66.77160000", "120028.91167300", "0"], [1745680800000, "1797.40000000", "1799.99000000", "1797.00000000", "1799.11000000", "278.80200000", 1745680859999, "501507.30107900", 1996, "159.80440000", "287419.06874400", "0"], [1745680860000, "1799.10000000", "1799.10000000", "1797.40000000", "1797.60000000", "192.25170000", 1745680919999, "345732.72767300", 1425, "67.16760000", "120797.02810600", "0"], [1745680920000, "1797.60000000", "1800.89000000", "1797.60000000", "1799.71000000", "327.80440000", 1745680979999, "589940.00261200", 1942, "158.77950000", "285738.25099900", "0"], [1745680980000, "1799.70000000", "1800.40000000", "1799.21000000", "1799.22000000", "96.75940000", 1745681039999, "174159.35856000", 868, "30.56440000", "55011.67362200", "0"], [1745681040000, "1799.22000000", "1799.83000000", "1798.96000000", "1799.15000000", "169.72470000", 1745681099999, "305388.37089700", 1016, "98.43130000", "177105.12613600", "0"], [1745681100000, "1799.15000000", "1800.76000000", "1799.15000000", "1800.74000000", "102.76810000", 1745681159999, "184997.51561500", 1087, "63.53370000", "114361.38023000", "0"], [1745681160000, "1800.74000000", "1802.81000000", "1800.47000000", "1802.76000000", "482.49820000", 1745681219999, "869373.27332800", 2605, "322.35630000", "580811.09359500", "0"], [1745681220000, "1802.75000000", "1802.75000000", "1801.63000000", "1802.11000000", "167.11990000", 1745681279999, "301138.80009400", 1025, "46.82770000", "84388.75855400", "0"], [1745681280000, "1802.10000000", "1802.90000000", "1802.02000000", "1802.51000000", "99.16900000", 1745681339999, "178753.71024900", 1231, "59.81040000", "107810.21258900", "0"], [1745681340000, "1802.50000000", "1802.56000000", "1801.96000000", "1802.41000000", "97.07230000", 1745681399999, "174962.33925200", 514, "35.91510000", "64736.81435000", "0"], [1745681400000, "1802.40000000", "1802.80000000", "1800.98000000", "1800.98000000", "327.20080000", 1745681459999, "589609.89179400", 1889, "109.80380000", "197841.72125900", "0"], [1745681460000, "1800.98000000", "1801.80000000", "1800.56000000", "1800.56000000", "155.44900000", 1745681519999, "279992.62745300", 1202, "85.91790000", "154757.07563100", "0"], [1745681520000, "1800.55000000", "1801.64000000", "1800.29000000", "1801.52000000", "95.14430000", 1745681579999, "171350.36262600", 1532, "52.29090000", "94180.44775500", "0"], [1745681580000, "1801.51000000", "1801.80000000", "1800.60000000", "1801.80000000", "54.03010000", 1745681639999, "97327.77631700", 962, "19.70820000", "35500.65870500", "0"], [1745681640000, "1801.80000000", "1801.99000000", "1799.52000000", "1799.60000000", "508.91750000", 1745681699999, "916389.17814100", 1718, "63.43280000", "114210.62339000", "0"], [1745681700000, "1799.61000000", "1800.50000000", "1798.86000000", "1799.07000000", "482.78770000", 1745681759999, "868771.56601300", 1580, "109.04560000", "196243.47569900", "0"], [1745681760000, "1799.08000000", "1799.33000000", "1797.89000000", "1798.49000000", "185.37200000", 1745681819999, "333387.84235200", 848, "102.16190000", "183740.48608300", "0"], [1745681820000, "1798.49000000", "1800.00000000", "1798.49000000", "1800.00000000", "136.02440000", 1745681879999, "244725.37834800", 1168, "103.22500000", "185719.14218900", "0"], [1745681880000, "1799.99000000", "1800.71000000", "1799.13000000", "1799.13000000", "171.39320000", 1745681939999, "308547.46965300", 906, "64.44920000", "116038.07008800", "0"], [1745681940000, "1799.14000000", "1799.30000000", "1798.50000000", "1798.98000000", "62.10120000", 1745681999999, "111718.03361800", 667, "22.56260000", "40587.77197600", "0"], [1745682000000, "1798.97000000", "1800.70000000", "1798.96000000", "1800.29000000", "124.07510000", 1745682059999, "223333.47642600", 741, "80.65410000", "145164.00122200", "0"], [1745682060000, "1800.29000000", "1800.60000000", "1799.64000000", "1800.32000000", "179.26290000", 1745682119999, "322671.99579100", 1195, "135.00560000", "242994.13070900", "0"], [1745682120000, "1800.32000000", "1800.32000000", "1799.70000000", "1800.01000000", "56.74840000", 1745682179999, "102145.94074800", 586, "20.06020000", "36106.29767500", "0"], [1745682180000, "1800.01000000", "1800.02000000", "1798.81000000", "1799.68000000", "59.14760000", 1745682239999, "106422.37087900", 892, "25.13710000", "45226.40186200", "0"], [1745682240000, "1799.68000000", "1800.43000000", "1799.30000000", "1800.12000000", "606.15860000", 1745682299999, "1091006.70468600", 973, "521.57070000", "938749.90553900", "0"], [1745682300000, "1800.12000000", "1800.27000000", "1798.60000000", "1798.60000000", "252.24540000", 1745682359999, "453809.07082500", 1012, "202.88350000", "364989.47414600", "0"], [1745682360000, "1798.60000000", "1798.82000000", "1798.00000000", "1798.46000000", "136.03860000", 1745682419999, "244645.19298900", 802, "63.16780000", "113583.39217400", "0"], [1745682420000, "1798.46000000", "1799.87000000", "1798.46000000", "1799.87000000", "44.75860000", 1745682479999, "80523.40980500", 846, "31.58660000", "56825.41329800", "0"], [1745682480000, "1799.88000000", "1801.15000000", "1799.87000000", "1799.91000000", "182.21330000", 1745682539999, "328041.99433300", 1048, "62.90780000", "113257.22344000", "0"], [1745682540000, "1799.90000000", "1801.89000000", "1799.90000000", "1801.89000000", "105.85370000", 1745682599999, "190678.15852100", 898, "96.33280000", "173527.51949100", "0"], [1745682600000, "1801.89000000", "1804.00000000", "1801.89000000", "1802.25000000", "271.06900000", 1745682659999, "488787.26805600", 1864, "189.24340000", "341237.53935500", "0"], [1745682660000, "1802.24000000", "1802.25000000", "1800.05000000", "1800.29000000", "461.37150000", 1745682719999, "830925.37016000", 1693, "103.94560000", "187160.19877800", "0"], [1745682720000, "1800.33000000", "1801.08000000", "1800.33000000", "1801.05000000", "59.53150000", 1745682779999, "107209.05256900", 868, "34.07920000", "61371.24643900", "0"], [1745682780000, "1801.05000000", "1801.28000000", "1801.03000000", "1801.23000000", "62.99120000", 1745682839999, "113457.90630900", 388, "24.74100000", "44561.77109300", "0"], [1745682840000, "1801.24000000", "1801.84000000", "1800.98000000", "1801.59000000", "118.99140000", 1745682899999, "214350.99794100", 814, "82.08380000", "147864.88901400", "0"], [1745682900000, "1801.59000000", "1801.60000000", "1801.15000000", "1801.52000000", "20.21500000", 1745682959999, "36415.69953200", 380, "12.29810000", "22154.18003500", "0"], [1745682960000, "1801.52000000", "1802.17000000", "1800.71000000", "1802.16000000", "44.90770000", 1745683019999, "80894.83481800", 784, "14.96450000", "26957.73051700", "0"], [1745683020000, "1802.17000000", "1802.17000000", "1800.90000000", "1800.90000000", "120.09920000", 1745683079999, "216394.67428800", 805, "26.41840000", "47600.86062700", "0"], [1745683080000, "1800.91000000", "1801.31000000", "1800.20000000", "1800.36000000", "86.61410000", 1745683139999, "155975.31535200", 736, "11.50300000", "20713.54133200", "0"], [1745683140000, "1800.36000000", "1800.89000000", "1800.20000000", "1800.20000000", "57.52960000", 1745683199999, "103584.40733900", 671, "33.66930000", "60623.35130900", "0"], [1745683200000, "1800.20000000", "1800.21000000", "1799.36000000", "1800.09000000", "211.66630000", 1745683259999, "380984.27208300", 1327, "57.11000000", "102786.56826200", "0"], [1745683260000, "1800.09000000", "1800.09000000", "1798.70000000", "1798.71000000", "100.06850000", 1745683319999, "180055.80009500", 1260, "23.98870000", "43159.52923400", "0"], [1745683320000, "1798.71000000", "1799.93000000", "1798.70000000", "1799.92000000", "36.82400000", 1745683379999, "66260.75367500", 588, "34.85760000", "62722.54284400", "0"], [1745683380000, "1799.92000000", "1799.93000000", "1799.20000000", "1799.28000000", "66.80670000", 1745683439999, "120230.70765300", 605, "17.59760000", "31670.32923300", "0"], [1745683440000, "1799.28000000", "1799.69000000", "1799.11000000", "1799.12000000", "37.27630000", 1745683499999, "67072.98964700", 590, "10.72500000", "19297.60446000", "0"], [1745683500000, "1799.12000000", "1799.56000000", "1798.10000000", "1798.50000000", "133.23010000", 1745683559999, "239662.00677700", 1076, "36.91840000", "66393.95980300", "0"], [1745683560000, "1798.50000000", "1799.83000000", "1798.49000000", "1799.82000000", "56.72210000", 1745683619999, "102062.21909500", 705, "41.66770000", "74974.34433000", "0"], [1745683620000, "1799.82000000", "1799.83000000", "1798.20000000", "1798.20000000", "108.76030000", 1745683679999, "195675.47821000", 848, "9.58450000", "17240.95397900", "0"], [1745683680000, "1798.20000000", "1798.41000000", "1797.58000000", "1797.59000000", "85.28890000", 1745683739999, "153351.76504700", 697, "24.26870000", "43635.23356800", "0"], [1745683740000, "1797.58000000", "1797.58000000", "1796.00000000", "1796.69000000", "439.71880000", 1745683799999, "789967.59349200", 1237, "77.44620000", "139127.90894200", "0"], [1745683800000, "1796.69000000", "1797.60000000", "1796.48000000", "1797.30000000", "103.41070000", 1745683859999, "185864.84505400", 833, "49.30320000", "88612.11457500", "0"], [1745683860000, "1797.29000000", "1798.30000000", "1797.29000000", "1798.30000000", "31.98510000", 1745683919999, "57504.69954100", 499, "19.09510000", "34328.80917600", "0"], [1745683920000, "1798.30000000", "1798.32000000", "1797.60000000", "1797.60000000", "52.01440000", 1745683979999, "93521.49315000", 524, "5.35590000", "9628.77604300", "0"], [1745683980000, "1797.60000000", "1798.70000000", "1797.60000000", "1798.63000000", "73.74660000", 1745684039999, "132618.76547400", 698, "47.54250000", "85492.58365000", "0"], [1745684040000, "1798.64000000", "1799.39000000", "1798.29000000", "1799.38000000", "236.08420000", 1745684099999, "424610.98342000", 999, "197.30440000", "354859.32821300", "0"], [1745684100000, "1799.38000000", "1800.20000000", "1799.24000000", "1799.82000000", "160.97850000", 1745684159999, "289711.23262700", 964, "85.04800000", "153051.91663500", "0"], [1745684160000, "1799.82000000", "1799.92000000", "1799.31000000", "1799.33000000", "70.85270000", 1745684219999, "127499.57144800", 818, "27.67290000", "49795.56904100", "0"], [1745684220000, "1799.33000000", "1799.34000000", "1798.00000000", "1798.01000000", "234.42320000", 1745684279999, "421734.31893500", 1151, "30.62440000", "55088.10307900", "0"], [1745684280000, "1798.01000000", "1798.23000000", "1797.51000000", "1797.81000000", "58.91650000", 1745684339999, "105914.53009500", 557, "14.17780000", "25487.73536000", "0"], [1745684340000, "1797.81000000", "1799.20000000", "1797.51000000", "1799.20000000", "60.99200000", 1745684399999, "109683.90264400", 778, "44.91130000", "80769.48922600", "0"], [1745684400000, "1799.19000000", "1800.29000000", "1799.19000000", "1799.87000000", "42.67670000", 1745684459999, "76811.45882200", 645, "26.14330000", "47055.53387400", "0"], [1745684460000, "1799.88000000", "1800.63000000", "1799.88000000", "1800.63000000", "115.49080000", 1745684519999, "207896.12371700", 750, "96.96230000", "174541.09847900", "0"], [1745684520000, "1800.62000000", "1800.63000000", "1799.69000000", "1799.82000000", "75.68710000", 1745684579999, "136251.81562300", 664, "19.71910000", "35497.00570100", "0"], [1745684580000, "1799.83000000", "1800.97000000", "1799.82000000", "1800.64000000", "157.33780000", 1745684639999, "283322.25324600", 974, "90.90330000", "163687.12023400", "0"], [1745684640000, "1800.64000000", "1802.00000000", "1800.63000000", "1802.00000000", "169.53480000", 1745684699999, "305343.91535400", 853, "142.97600000", "257515.24714500", "0"], [1745684700000, "1802.00000000", "1802.52000000", "1801.71000000", "1802.43000000", "105.72630000", 1745684759999, "190530.45966100", 807, "69.73810000", "125673.05243700", "0"], [1745684760000, "1802.42000000", "1802.50000000", "1802.20000000", "1802.49000000", "63.96590000", 1745684819999, "115281.77568000", 390, "25.57270000", "46088.08732500", "0"], [1745684820000, "1802.49000000", "1803.30000000", "1802.49000000", "1802.61000000", "125.87630000", 1745684879999, "226929.72495500", 761, "94.98300000", "171232.26473200", "0"], [1745684880000, "1802.62000000", "1803.29000000", "1802.62000000", "1803.29000000", "104.26650000", 1745684939999, "187969.20950300", 512, "53.22380000", "95949.24837900", "0"], [1745684940000, "1803.30000000", "1803.40000000", "1803.11000000", "1803.11000000", "106.89050000", 1745684999999, "192758.27128400", 363, "25.23050000", "45499.41563100", "0"], [1745685000000, "1803.11000000", "1803.12000000", "1802.59000000", "1802.84000000", "170.18160000", 1745685059999, "306792.35383000", 528, "47.28460000", "85240.36966500", "0"], [1745685060000, "1802.84000000", "1803.00000000", "1801.89000000", "1802.59000000", "162.30500000", 1745685119999, "292600.03467600", 1050, "17.51860000", "31571.54619300", "0"], [1745685120000, "1802.59000000", "1804.87000000", "1801.50000000", "1804.31000000", "312.40240000", 1745685179999, "563426.14130900", 2274, "232.75340000", "419804.73832800", "0"], [1745685180000, "1804.30000000", "1804.43000000", "1802.90000000", "1803.60000000", "165.22950000", 1745685239999, "298013.59448000", 1093, "42.51090000", "76677.52450900", "0"], [1745685240000, "1803.59000000", "1803.60000000", "1801.00000000", "1801.00000000", "103.38370000", 1745685299999, "186374.16721300", 1264, "11.42060000", "20581.81352100", "0"], [1745685300000, "1801.01000000", "1801.59000000", "1800.30000000", "1800.59000000", "152.74440000", 1745685359999, "275101.01877300", 1259, "71.57300000", "128912.08037800", "0"], [1745685360000, "1800.59000000", "1800.59000000", "1798.89000000", "1799.27000000", "216.67340000", 1745685419999, "389911.47852000", 1277, "38.43060000", "69144.87008300", "0"], [1745685420000, "1799.28000000", "1799.83000000", "1799.27000000", "1799.82000000", "24.14390000", 1745685479999, "43445.80446800", 274, "15.03430000", "27053.13725700", "0"], [1745685480000, "1799.82000000", "1799.82000000", "1798.89000000", "1798.89000000", "120.46530000", 1745685539999, "216745.35759000", 808, "53.33440000", "95946.96166800", "0"], [1745685540000, "1798.89000000", "1800.23000000", "1798.87000000", "1799.64000000", "97.41800000", 1745685599999, "175287.13052800", 932, "40.04350000", "72061.32400400", "0"], [1745685600000, "1799.64000000", "1799.87000000", "1798.90000000", "1799.19000000", "122.39060000", 1745685659999, "220248.73720200", 995, "26.93060000", "48464.54263500", "0"], [1745685660000, "1799.20000000", "1799.69000000", "1798.90000000", "1799.69000000", "46.72460000", 1745685719999, "84076.04619300", 861, "18.46100000", "33216.08308300", "0"], [1745685720000, "1799.70000000", "1799.70000000", "1798.50000000", "1798.61000000", "116.55740000", 1745685779999, "209686.82061100", 767, "60.69830000", "109190.91053700", "0"], [1745685780000, "1798.60000000", "1798.61000000", "1795.86000000", "1796.52000000", "294.96890000", 1745685839999, "529959.29880500", 2375, "120.11790000", "215803.21391600", "0"], [1745685840000, "1796.52000000", "1797.81000000", "1796.40000000", "1797.73000000", "196.02200000", 1745685899999, "352310.77627200", 1552, "49.39040000", "88759.90233900", "0"], [1745685900000, "1797.73000000", "1798.53000000", "1797.40000000", "1798.52000000", "62.02840000", 1745685959999, "111529.84832000", 884, "17.67360000", "31775.92577300", "0"], [1745685960000, "1798.52000000", "1799.48000000", "1798.30000000", "1799.48000000", "39.64770000", 1745686019999, "71318.87927700", 706, "23.64110000", "42527.75014100", "0"], [1745686020000, "1799.47000000", "1801.88000000", "1798.41000000", "1801.51000000", "154.93690000", 1745686079999, "278883.49661300", 1681, "101.61370000", "182932.81213200", "0"], [1745686080000, "1801.50000000", "1801.50000000", "1800.61000000", "1800.61000000", "66.94110000", 1745686139999, "120549.57901400", 853, "38.97050000", "70174.91761500", "0"], [1745686140000, "1800.60000000", "1801.11000000", "1799.90000000", "1800.89000000", "158.30080000", 1745686199999, "285022.25776200", 1063, "50.47260000", "90871.71003200", "0"], [1745686200000, "1800.88000000", "1801.60000000", "1800.88000000", "1801.60000000", "81.09440000", 1745686259999, "146071.70518600", 563, "41.19140000", "74195.53223200", "0"], [1745686260000, "1801.60000000", "1801.60000000", "1799.00000000", "1799.51000000", "58.45660000", 1745686319999, "105239.28748700", 1365, "14.75900000", "26561.31451600", "0"], [1745686320000, "1799.50000000", "1799.83000000", "1799.01000000", "1799.83000000", "28.21280000", 1745686379999, "50767.15289700", 468, "9.61250000", "17297.38151500", "0"], [1745686380000, "1799.83000000", "1801.65000000", "1799.83000000", "1801.65000000", "61.37950000", 1745686439999, "110544.84538900", 737, "31.89120000", "57431.21279600", "0"], [1745686440000, "1801.65000000", "1802.36000000", "1801.25000000", "1801.26000000", "116.72930000", 1745686499999, "210341.96655300", 857, "73.47840000", "132411.22552800", "0"], [1745686500000, "1801.26000000", "1801.84000000", "1801.26000000", "1801.81000000", "17.26460000", 1745686559999, "31106.80683300", 357, "4.79730000", "8642.96227600", "0"], [1745686560000, "1801.81000000", "1802.48000000", "1801.81000000", "1802.21000000", "84.59960000", 1745686619999, "152458.72738300", 642, "63.57320000", "114560.89553200", "0"], [1745686620000, "1802.20000000", "1802.21000000", "1800.67000000", "1801.83000000", "307.14400000", 1745686679999, "553248.43493900", 877, "179.15110000", "322691.75772300", "0"], [1745686680000, "1801.83000000", "1802.40000000", "1801.67000000", "1802.39000000", "63.41130000", 1745686739999, "114259.24915400", 593, "41.13770000", "74127.37731500", "0"], [1745686740000, "1802.39000000", "1803.00000000", "1802.39000000", "1802.94000000", "139.95970000", 1745686799999, "252319.31458200", 471, "101.89590000", "183693.10315600", "0"], [1745686800000, "1802.94000000", "1802.99000000", "1802.39000000", "1802.39000000", "275.19800000", 1745686859999, "496078.54384200", 950, "47.01750000", "84761.73391300", "0"], [1745686860000, "1802.39000000", "1803.87000000", "1802.39000000", "1803.87000000", "450.59330000", 1745686919999, "812449.64173400", 1355, "315.16560000", "568234.31190200", "0"], [1745686920000, "1803.86000000", "1803.86000000", "1802.85000000", "1803.14000000", "140.84180000", 1745686979999, "254007.72163800", 1002, "25.36000000", "45731.75691900", "0"], [1745686980000, "1803.15000000", "1803.16000000", "1800.90000000", "1801.44000000", "163.00580000", 1745687039999, "293751.51559900", 1216, "54.97860000", "99056.50804700", "0"], [1745687040000, "1801.45000000", "1802.89000000", "1800.97000000", "1802.89000000", "56.98980000", 1745687099999, "102688.56101200", 1074, "31.69830000", "57117.65630400", "0"], [1745687100000, "1802.89000000", "1802.90000000", "1801.38000000", "1802.30000000", "116.44720000", 1745687159999, "209843.82955800", 1051, "29.86370000", "53814.14342800", "0"], [1745687160000, "1802.30000000", "1802.32000000", "1801.89000000", "1801.89000000", "57.59870000", 1745687219999, "103797.59352100", 716, "10.49070000", "18904.95089500", "0"], [1745687220000, "1801.89000000", "1802.46000000", "1801.20000000", "1801.58000000", "121.66160000", 1745687279999, "219219.18859000", 1050, "71.05500000", "128040.40154700", "0"], [1745687280000, "1801.59000000", "1801.59000000", "1800.99000000", "1801.29000000", "25.22900000", 1745687339999, "45442.51649000", 636, "10.78800000", "19430.83288800", "0"], [1745687340000, "1801.29000000", "1802.46000000", "1801.29000000", "1802.46000000", "70.30400000", 1745687399999, "126677.43728400", 708, "50.05750000", "90195.44740500", "0"], [1745687400000, "1802.46000000", "1802.90000000", "1801.60000000", "1801.83000000", "111.95470000", 1745687459999, "201774.06836900", 889, "57.59240000", "103781.14972500", "0"], [1745687460000, "1801.84000000", "1801.84000000", "1800.87000000", "1801.63000000", "92.02900000", 1745687519999, "165765.61389600", 774, "17.42320000", "31389.07643900", "0"], [1745687520000, "1801.63000000", "1801.76000000", "1800.55000000", "1800.56000000", "66.45470000", 1745687579999, "119685.17865100", 805, "10.19800000", "18366.06104800", "0"], [1745687580000, "1800.55000000", "1800.77000000", "1799.30000000", "1799.58000000", "236.77780000", 1745687639999, "426163.49513500", 1059, "77.58650000", "139647.50506500", "0"], [1745687640000, "1799.60000000", "1800.40000000", "1799.59000000", "1800.03000000", "33.58480000", 1745687699999, "60457.86889400", 501, "11.16480000", "20096.54283000", "0"], [1745687700000, "1800.02000000", "1801.39000000", "1800.02000000", "1800.82000000", "54.16670000", 1745687759999, "97540.32344000", 984, "20.82000000", "37488.81945800", "0"], [1745687760000, "1800.83000000", "1801.70000000", "1800.83000000", "1801.69000000", "69.36900000", 1745687819999, "124955.37579900", 787, "58.16610000", "104775.97438400", "0"], [1745687820000, "1801.70000000", "1801.84000000", "1800.99000000", "1801.74000000", "110.62920000", 1745687879999, "199282.22391100", 903, "35.62080000", "64164.42641200", "0"], [1745687880000, "1801.73000000", "1802.40000000", "1801.65000000", "1802.40000000", "127.11740000", 1745687939999, "229068.97058500", 807, "43.00040000", "77487.57091300", "0"], [1745687940000, "1802.40000000", "1803.40000000", "1802.17000000", "1802.18000000", "124.89220000", 1745687999999, "225172.81710800", 893, "26.34910000", "47508.89873800", "0"], [1745688000000, "1802.17000000", "1802.17000000", "1800.20000000", "1800.93000000", "144.50510000", 1745688059999, "260223.58909500", 1294, "58.04070000", "104495.78966400", "0"], [1745688060000, "1800.92000000", "1802.30000000", "1800.92000000", "1802.20000000", "89.01650000", 1745688119999, "160357.26036800", 1050, "80.09990000", "144289.75191300", "0"], [1745688120000, "1802.19000000", "1802.96000000", "1801.86000000", "1802.47000000", "142.31430000", 1745688179999, "256467.02618300", 861, "79.31370000", "142927.82912000", "0"], [1745688180000, "1802.47000000", "1802.50000000", "1801.99000000", "1802.49000000", "44.03150000", 1745688239999, "79351.87638400", 470, "35.59530000", "64147.28226000", "0"], [1745688240000, "1802.50000000", "1803.70000000", "1802.21000000", "1802.90000000", "125.56770000", 1745688299999, "226405.98887100", 1208, "85.42540000", "154036.75891500", "0"], [1745688300000, "1802.90000000", "1803.25000000", "1802.90000000", "1803.25000000", "204.74400000", 1745688359999, "369151.34946700", 441, "79.04130000", "142509.13628500", "0"], [1745688360000, "1803.25000000", "1803.85000000", "1803.09000000", "1803.85000000", "50.40940000", 1745688419999, "90916.67577500", 408, "18.60300000", "33552.90646600", "0"], [1745688420000, "1803.85000000", "1803.85000000", "1803.15000000", "1803.55000000", "36.96400000", 1745688479999, "66667.83726000", 744, "6.49600000", "11715.08073600", "0"], [1745688480000, "1803.55000000", "1806.36000000", "1803.54000000", "1806.36000000", "399.43720000", 1745688539999, "720986.04605100", 1698, "380.14280000", "686153.70918500", "0"], [1745688540000, "1806.35000000", "1807.04000000", "1805.02000000", "1805.75000000", "343.15750000", 1745688599999, "619784.41759600", 2324, "236.49050000", "427134.69832100", "0"], [1745688600000, "1805.75000000", "1806.30000000", "1805.30000000", "1805.31000000", "121.67510000", 1745688659999, "219711.27993800", 1033, "35.28580000", "63719.07972000", "0"], [1745688660000, "1805.31000000", "1805.69000000", "1805.03000000", "1805.50000000", "64.67220000", 1745688719999, "116749.22748000", 834, "48.38700000", "87350.42272700", "0"], [1745688720000, "1805.51000000", "1806.37000000", "1805.51000000", "1806.37000000", "88.37760000", 1745688779999, "159605.53441200", 576, "40.65380000", "73417.80833400", "0"], [1745688780000, "1806.36000000", "1806.92000000", "1806.23000000", "1806.85000000", "57.07290000", 1745688839999, "103108.03497600", 617, "37.35910000", "67494.72368900", "0"], [1745688840000, "1806.85000000", "1807.12000000", "1806.19000000", "1806.24000000", "56.79840000", 1745688899999, "102607.96081500", 867, "31.51610000", "56933.10323600", "0"], [1745688900000, "1806.25000000", "1806.68000000", "1806.00000000", "1806.36000000", "52.58330000", 1745688959999, "94984.81457700", 561, "30.13630000", "54437.70943700", "0"], [1745688960000, "1806.35000000", "1806.87000000", "1806.12000000", "1806.12000000", "93.95700000", 1745689019999, "169731.56218200", 757, "67.77020000", "122425.29248900", "0"], [1745689020000, "1806.13000000", "1806.20000000", "1804.81000000", "1804.82000000", "111.34080000", 1745689079999, "201004.92269500", 654, "25.48500000", "46023.17815500", "0"], [1745689080000, "1804.82000000", "1804.82000000", "1804.00000000", "1804.40000000", "78.18990000", 1745689139999, "141085.00176000", 1056, "27.96780000", "50459.83591000", "0"], [1745689140000, "1804.40000000", "1804.57000000", "1803.33000000", "1804.56000000", "144.77280000", 1745689199999, "261155.54351000", 880, "97.40180000", "175706.42317100", "0"], [1745689200000, "1804.56000000", "1804.86000000", "1804.31000000", "1804.80000000", "76.86800000", 1745689259999, "138721.39352000", 567, "20.10070000", "36273.88428500", "0"], [1745689260000, "1804.80000000", "1805.90000000", "1804.70000000", "1804.70000000", "87.22250000", 1745689319999, "157475.96387900", 635, "27.43850000", "49527.60577100", "0"], [1745689320000, "1804.71000000", "1804.97000000", "1804.40000000", "1804.97000000", "40.11400000", 1745689379999, "72394.83908100", 361, "8.79250000", "15867.22043300", "0"], [1745689380000, "1804.97000000", "1806.30000000", "1804.95000000", "1806.00000000", "143.28100000", 1745689439999, "258725.27945400", 662, "64.93250000", "117249.62393100", "0"], [1745689440000, "1806.00000000", "1806.87000000", "1805.50000000", "1806.71000000", "136.88780000", 1745689499999, "247261.92953800", 1076, "55.36730000", "100018.30584400", "0"], [1745689500000, "1806.71000000", "1807.26000000", "1806.57000000", "1806.85000000", "139.32900000", 1745689559999, "251725.87885900", 854, "117.11490000", "211587.34422500", "0"], [1745689560000, "1806.85000000", "1806.85000000", "1805.78000000", "1805.79000000", "98.14270000", 1745689619999, "177267.07911700", 1105, "38.93010000", "70314.46250200", "0"], [1745689620000, "1805.79000000", "1806.50000000", "1805.32000000", "1805.99000000", "226.25780000", 1745689679999, "408632.81476000", 995, "61.89400000", "111751.79233200", "0"], [1745689680000, "1805.99000000", "1806.06000000", "1805.91000000", "1806.06000000", "18.41620000", 1745689739999, "33259.40908600", 285, "8.02400000", "14491.26155400", "0"], [1745689740000, "1806.06000000", "1806.47000000", "1805.60000000", "1805.70000000", "79.61920000", 1745689799999, "143792.16288500", 717, "23.24310000", "41980.10279800", "0"], [1745689800000, "1805.70000000", "1805.76000000", "1804.60000000", "1804.80000000", "33.91010000", 1745689859999, "61215.64414800", 600, "7.34250000", "13253.57639900", "0"], [1745689860000, "1804.79000000", "1805.20000000", "1804.44000000", "1804.86000000", "88.18190000", 1745689919999, "159169.65472500", 809, "20.91360000", "37746.11181700", "0"], [1745689920000, "1804.86000000", "1805.47000000", "1804.86000000", "1805.01000000", "157.86580000", 1745689979999, "284958.16337800", 652, "90.29260000", "162979.46004900", "0"], [1745689980000, "1805.00000000", "1805.20000000", "1804.60000000", "1804.60000000", "39.25330000", 1745690039999, "70846.39065400", 413, "17.11550000", "30890.60057000", "0"], [1745690040000, "1804.60000000", "1805.13000000", "1804.60000000", "1804.95000000", "26.23140000", 1745690099999, "47345.60721600", 366, "10.52160000", "18989.05923500", "0"], [1745690100000, "1804.96000000", "1804.96000000", "1804.08000000", "1804.09000000", "45.08690000", 1745690159999, "81357.25193900", 620, "18.01130000", "32499.15707700", "0"], [1745690160000, "1804.08000000", "1804.09000000", "1803.32000000", "1803.40000000", "109.49950000", 1745690219999, "197522.67240200", 683, "12.00450000", "21650.60304500", "0"], [1745690220000, "1803.40000000", "1804.01000000", "1803.39000000", "1803.79000000", "46.32540000", 1745690279999, "83561.55328500", 350, "31.35750000", "56560.98935100", "0"], [1745690280000, "1803.79000000", "1804.30000000", "1803.79000000", "1803.96000000", "40.27300000", 1745690339999, "72655.88186800", 426, "21.33190000", "38482.23459400", "0"], [1745690340000, "1803.97000000", "1804.50000000", "1803.90000000", "1804.50000000", "38.54510000", 1745690399999, "69537.79125700", 343, "10.32700000", "18632.11248100", "0"], [1745690400000, "1804.49000000", "1804.49000000", "1802.47000000", "1802.83000000", "127.81550000", 1745690459999, "230491.02391100", 1191, "21.00930000", "37885.72814400", "0"], [1745690460000, "1802.84000000", "1802.84000000", "1801.94000000", "1802.10000000", "138.31160000", 1745690519999, "249274.59793400", 912, "21.85530000", "39385.72826200", "0"], [1745690520000, "1802.09000000", "1803.10000000", "1802.09000000", "1802.20000000", "66.62980000", 1745690579999, "120100.38177900", 830, "28.60100000", "51554.82079800", "0"], [1745690580000, "1802.20000000", "1802.46000000", "1802.08000000", "1802.45000000", "32.41240000", 1745690639999, "58413.81627800", 313, "17.04240000", "30713.75743500", "0"], [1745690640000, "1802.45000000", "1803.70000000", "1802.17000000", "1803.52000000", "42.09820000", 1745690699999, "75901.30834000", 842, "22.17620000", "39980.27281400", "0"], [1745690700000, "1803.53000000", "1805.90000000", "1803.52000000", "1805.90000000", "100.34970000", 1745690759999, "181117.21252000", 1305, "90.20550000", "162806.05539200", "0"], [1745690760000, "1805.91000000", "1806.20000000", "1804.33000000", "1805.00000000", "174.08980000", 1745690819999, "314252.88949100", 1324, "109.22390000", "197164.22319900", "0"], [1745690820000, "1804.99000000", "1805.00000000", "1803.99000000", "1803.99000000", "105.79100000", 1745690879999, "190886.82340400", 912, "48.16290000", "86895.66542100", "0"], [1745690880000, "1803.98000000", "1804.32000000", "1803.71000000", "1804.32000000", "47.64300000", 1745690939999, "85948.04230800", 734, "14.01520000", "25284.32337100", "0"], [1745690940000, "1804.32000000", "1805.40000000", "1804.31000000", "1805.40000000", "48.91970000", 1745690999999, "88293.01212900", 461, "42.67600000", "77025.46533800", "0"], [1745691000000, "1805.39000000", "1805.40000000", "1804.74000000", "1804.75000000", "35.97650000", 1745691059999, "64936.45802600", 371, "18.46200000", "33319.93985300", "0"], [1745691060000, "1804.74000000", "1805.64000000", "1804.74000000", "1805.03000000", "45.70170000", 1745691119999, "82495.42810400", 593, "36.44490000", "65783.73486100", "0"], [1745691120000, "1805.04000000", "1805.04000000", "1802.56000000", "1802.56000000", "50.36620000", 1745691179999, "90832.55377100", 988, "7.25900000", "13091.95085300", "0"], [1745691180000, "1802.55000000", "1802.85000000", "1801.83000000", "1802.73000000", "73.62980000", 1745691239999, "132708.54026100", 894, "35.48410000", "63955.57481600", "0"], [1745691240000, "1802.72000000", "1802.72000000", "1800.82000000", "1801.49000000", "158.85400000", 1745691299999, "286162.93447700", 1535, "59.66420000", "107472.53647500", "0"], [1745691300000, "1801.50000000", "1801.63000000", "1801.06000000", "1801.48000000", "96.26100000", 1745691359999, "173395.46296900", 598, "41.73440000", "75172.92172900", "0"], [1745691360000, "1801.49000000", "1802.19000000", "1801.00000000", "1802.00000000", "224.71170000", 1745691419999, "404848.16234600", 869, "35.04770000", "63143.04803300", "0"], [1745691420000, "1802.01000000", "1802.52000000", "1801.89000000", "1801.89000000", "90.74220000", 1745691479999, "163534.28554000", 640, "28.51300000", "51384.74635400", "0"], [1745691480000, "1801.90000000", "1802.39000000", "1801.90000000", "1802.30000000", "53.76680000", 1745691539999, "96902.02777700", 422, "30.64500000", "55228.86486000", "0"], [1745691540000, "1802.29000000", "1803.11000000", "1802.29000000", "1803.11000000", "81.91090000", 1745691599999, "147665.35033000", 415, "44.95310000", "81041.33948400", "0"], [1745691600000, "1803.11000000", "1803.11000000", "1803.10000000", "1803.10000000", "46.52980000", 1745691659999, "83898.23559000", 129, "35.32100000", "63687.64831000", "0"], [1745691660000, "1803.11000000", "1803.20000000", "1802.71000000", "1803.06000000", "84.42860000", 1745691719999, "152231.37708500", 521, "39.10990000", "70516.48542900", "0"], [1745691720000, "1803.06000000", "1803.65000000", "1803.00000000", "1803.00000000", "81.73790000", 1745691779999, "147407.05271800", 809, "38.78860000", "69952.76471900", "0"], [1745691780000, "1803.01000000", "1803.50000000", "1803.01000000", "1803.49000000", "31.03270000", 1745691839999, "55964.86585700", 270, "25.09190000", "45251.10216100", "0"], [1745691840000, "1803.49000000", "1805.64000000", "1803.49000000", "1805.57000000", "233.12320000", 1745691899999, "420783.04775700", 1316, "190.77180000", "344326.93189500", "0"], [1745691900000, "1805.58000000", "1808.25000000", "1805.57000000", "1808.11000000", "312.64440000", 1745691959999, "564944.80104200", 1533, "256.77530000", "463983.39290200", "0"], [1745691960000, "1808.10000000", "1808.11000000", "1807.27000000", "1807.27000000", "97.45120000", 1745692019999, "176158.46879800", 770, "40.37780000", "72989.68370600", "0"], [1745692020000, "1807.28000000", "1807.28000000", "1806.80000000", "1806.86000000", "72.33900000", 1745692079999, "130727.49558900", 323, "34.89070000", "63050.84985900", "0"], [1745692080000, "1806.86000000", "1806.87000000", "1806.52000000", "1806.53000000", "70.86130000", 1745692139999, "128023.38342400", 282, "29.87860000", "53981.89609200", "0"], [1745692140000, "1806.52000000", "1806.75000000", "1806.28000000", "1806.59000000", "162.88610000", 1745692199999, "294251.60596800", 620, "36.19390000", "65380.96235400", "0"], [1745692200000, "1806.60000000", "1806.60000000", "1805.85000000", "1806.19000000", "90.94760000", 1745692259999, "164261.76560500", 590, "40.49250000", "73126.57773500", "0"], [1745692260000, "1806.20000000", "1806.20000000", "1805.94000000", "1806.10000000", "73.70710000", 1745692319999, "133121.10584600", 326, "55.55470000", "100335.79909000", "0"], [1745692320000, "1806.10000000", "1806.78000000", "1806.09000000", "1806.58000000", "132.40150000", 1745692379999, "239197.07434700", 736, "72.86000000", "131622.83843800", "0"], [1745692380000, "1806.58000000", "1806.80000000", "1806.38000000", "1806.67000000", "158.75470000", 1745692439999, "286822.97512400", 533, "17.34620000", "31336.00337900", "0"], [1745692440000, "1806.68000000", "1807.64000000", "1806.67000000", "1807.63000000", "68.18380000", 1745692499999, "123205.87983200", 529, "46.40950000", "83863.00345300", "0"], [1745692500000, "1807.64000000", "1807.70000000", "1807.39000000", "1807.67000000", "89.95440000", 1745692559999, "162605.17131900", 416, "55.84130000", "100940.05794500", "0"], [1745692560000, "1807.67000000", "1807.67000000", "1807.41000000", "1807.42000000", "65.14970000", 1745692619999, "117761.00576600", 298, "23.40170000", "42299.35342800", "0"], [1745692620000, "1807.43000000", "1807.87000000", "1806.00000000", "1806.00000000", "268.56970000", 1745692679999, "485366.24240300", 995, "66.96990000", "121057.16270500", "0"], [1745692680000, "1806.00000000", "1806.70000000", "1806.00000000", "1806.70000000", "41.43360000", 1745692739999, "74848.44398700", 313, "31.78180000", "57413.67936800", "0"], [1745692740000, "1806.70000000", "1806.70000000", "1805.37000000", "1805.99000000", "163.25580000", 1745692799999, "294821.02757800", 902, "45.40250000", "82003.91033600", "0"], [1745692800000, "1806.00000000", "1806.00000000", "1805.50000000", "1805.67000000", "66.26120000", 1745692859999, "119656.99438500", 363, "17.20150000", "31064.08635200", "0"], [1745692860000, "1805.66000000", "1805.67000000", "1805.27000000", "1805.28000000", "43.52420000", 1745692919999, "78579.08445100", 227, "24.77250000", "44721.81032400", "0"], [1745692920000, "1805.27000000", "1805.70000000", "1804.51000000", "1805.29000000", "216.13580000", 1745692979999, "390192.41352900", 824, "100.47410000", "181388.44018700", "0"], [1745692980000, "1805.30000000", "1805.49000000", "1805.29000000", "1805.49000000", "36.82640000", 1745693039999, "66487.54692400", 179, "33.52330000", "60524.02788300", "0"], [1745693040000, "1805.48000000", "1805.80000000", "1805.48000000", "1805.50000000", "57.99500000", 1745693099999, "104713.70513300", 329, "38.44550000", "69414.56398700", "0"], [1745693100000, "1805.51000000", "1805.86000000", "1805.50000000", "1805.86000000", "69.03180000", 1745693159999, "124654.44047300", 380, "49.40750000", "89217.38022600", "0"], [1745693160000, "1805.86000000", "1806.18000000", "1805.85000000", "1806.01000000", "91.30090000", 1745693219999, "164896.18684500", 351, "40.23860000", "72674.82709500", "0"], [1745693220000, "1806.01000000", "1806.01000000", "1805.70000000", "1805.84000000", "64.50670000", 1745693279999, "116490.93149800", 309, "33.47340000", "60446.42259800", "0"], [1745693280000, "1805.83000000", "1806.04000000", "1805.40000000", "1805.82000000", "84.37770000", 1745693339999, "152366.47544400", 574, "39.37580000", "71102.84507300", "0"], [1745693340000, "1805.82000000", "1807.40000000", "1805.81000000", "1807.40000000", "98.56050000", 1745693399999, "178066.49655100", 696, "87.67100000", "158394.62885200", "0"], [1745693400000, "1807.39000000", "1807.70000000", "1807.39000000", "1807.52000000", "80.17070000", 1745693459999, "144917.19830000", 363, "38.28280000", "69199.31189200", "0"], [1745693460000, "1807.51000000", "1807.51000000", "1807.00000000", "1807.00000000", "101.78700000", 1745693519999, "183949.16149400", 467, "16.15300000", "29191.18910900", "0"], [1745693520000, "1807.01000000", "1807.20000000", "1806.00000000", "1806.99000000", "96.43330000", 1745693579999, "174232.46591500", 1113, "46.02480000", "83152.58763500", "0"], [1745693580000, "1807.00000000", "1807.00000000", "1806.41000000", "1806.41000000", "143.30780000", 1745693639999, "258934.86462900", 562, "23.52560000", "42506.95908700", "0"], [1745693640000, "1806.41000000", "1806.42000000", "1805.90000000", "1806.11000000", "102.84100000", 1745693699999, "185736.26331200", 504, "56.37030000", "101801.49423300", "0"], [1745693700000, "1806.11000000", "1806.11000000", "1805.50000000", "1805.75000000", "136.56420000", 1745693759999, "246605.39747700", 727, "104.96210000", "189537.05316100", "0"], [1745693760000, "1805.75000000", "1805.75000000", "1805.41000000", "1805.56000000", "23.55040000", 1745693819999, "42524.31752700", 281, "2.35830000", "4258.18275000", "0"], [1745693820000, "1805.56000000", "1806.10000000", "1805.14000000", "1805.15000000", "138.51490000", 1745693879999, "250091.40507400", 931, "85.24070000", "153893.20772500", "0"], [1745693880000, "1805.15000000", "1805.15000000", "1802.72000000", "1804.27000000", "202.32910000", 1745693939999, "364975.32191700", 1617, "74.75680000", "134820.02984900", "0"], [1745693940000, "1804.28000000", "1804.28000000", "1802.22000000", "1802.79000000", "196.63090000", 1745693999999, "354532.91182000", 1246, "60.48670000", "109018.59481500", "0"], [1745694000000, "1802.80000000", "1804.09000000", "1802.46000000", "1803.80000000", "151.32210000", 1745694059999, "272945.29900300", 989, "39.99010000", "72116.48161300", "0"], [1745694060000, "1803.80000000", "1804.30000000", "1803.40000000", "1804.09000000", "65.71380000", 1745694119999, "118538.80839900", 853, "45.45260000", "81990.12399100", "0"], [1745694120000, "1804.10000000", "1804.10000000", "1803.71000000", "1803.72000000", "58.55860000", 1745694179999, "105635.01931800", 446, "21.22390000", "38285.97997700", "0"], [1745694180000, "1803.71000000", "1804.86000000", "1803.50000000", "1804.42000000", "39.92540000", 1745694239999, "72023.36458100", 736, "27.08480000", "48858.38158000", "0"], [1745694240000, "1804.42000000", "1805.42000000", "1804.20000000", "1805.01000000", "73.45550000", 1745694299999, "132575.49917200", 736, "42.16620000", "76103.51485500", "0"], [1745694300000, "1805.00000000", "1805.02000000", "1803.98000000", "1804.10000000", "81.66190000", 1745694359999, "147334.23214300", 676, "35.88620000", "64743.79511900", "0"], [1745694360000, "1804.09000000", "1804.62000000", "1803.87000000", "1804.01000000", "243.79880000", 1745694419999, "439901.90823400", 823, "218.41850000", "394114.59442700", "0"], [1745694420000, "1804.01000000", "1804.15000000", "1803.10000000", "1803.48000000", "63.97990000", 1745694479999, "115398.16633300", 821, "30.17820000", "54427.10755200", "0"], [1745694480000, "1803.49000000", "1803.66000000", "1802.51000000", "1802.51000000", "89.31230000", 1745694539999, "161048.06375900", 486, "24.27130000", "43765.94012700", "0"], [1745694540000, "1802.51000000", "1802.52000000", "1801.70000000", "1801.70000000", "59.70390000", 1745694599999, "107587.19273700", 427, "24.09910000", "43425.35119400", "0"], [1745694600000, "1801.71000000", "1801.71000000", "1800.92000000", "1801.10000000", "79.87890000", 1745694659999, "143878.53814600", 446, "12.76250000", "22987.27469700", "0"], [1745694660000, "1801.10000000", "1803.30000000", "1801.10000000", "1803.15000000", "200.47900000", 1745694719999, "361320.26323400", 1147, "111.13190000", "200251.56357400", "0"], [1745694720000, "1803.14000000", "1803.14000000", "1802.45000000", "1802.82000000", "81.11390000", 1745694779999, "146225.70683200", 505, "19.14600000", "34515.88510700", "0"], [1745694780000, "1802.82000000", "1802.82000000", "1801.91000000", "1802.31000000", "220.43950000", 1745694839999, "397309.72610700", 599, "38.18240000", "68804.84427000", "0"], [1745694840000, "1802.31000000", "1803.30000000", "1802.31000000", "1803.29000000", "36.12950000", 1745694899999, "65133.98622400", 474, "20.65760000", "37240.52292400", "0"], [1745694900000, "1803.30000000", "1804.10000000", "1803.29000000", "1804.10000000", "59.52000000", 1745694959999, "107357.06316400", 556, "29.46360000", "53143.85892200", "0"], [1745694960000, "1804.10000000", "1804.10000000", "1802.47000000", "1803.31000000", "267.49010000", 1745695019999, "482408.28260900", 1228, "54.58740000", "98418.25234100", "0"], [1745695020000, "1803.30000000", "1804.00000000", "1802.95000000", "1803.61000000", "48.63940000", 1745695079999, "87710.17394700", 714, "27.20620000", "49058.78803800", "0"], [1745695080000, "1803.60000000", "1803.85000000", "1803.26000000", "1803.85000000", "30.21220000", 1745695139999, "54493.90600500", 428, "24.58670000", "44347.48060400", "0"], [1745695140000, "1803.85000000", "1804.86000000", "1803.84000000", "1804.78000000", "60.54400000", 1745695199999, "109234.90390700", 426, "52.83030000", "95314.47033300", "0"], [1745695200000, "1804.77000000", "1804.88000000", "1804.57000000", "1804.88000000", "57.85100000", 1745695259999, "104408.90541000", 365, "48.84380000", "88152.92961800", "0"], [1745695260000, "1804.88000000", "1805.86000000", "1804.87000000", "1805.86000000", "111.59450000", 1745695319999, "201439.32934600", 476, "63.37230000", "114401.55833100", "0"], [1745695320000, "1805.86000000", "1806.05000000", "1805.31000000", "1805.31000000", "77.45910000", 1745695379999, "139864.28195900", 512, "44.44870000", "80261.44819200", "0"], [1745695380000, "1805.31000000", "1805.32000000", "1804.51000000", "1804.51000000", "27.99220000", 1745695439999, "50522.08224900", 380, "5.70000000", "10288.33969100", "0"], [1745695440000, "1804.52000000", "1804.70000000", "1802.84000000", "1804.69000000", "77.63460000", 1745695499999, "140043.26094500", 1227, "48.73920000", "87924.83692300", "0"], [1745695500000, "1804.69000000", "1806.10000000", "1804.69000000", "1806.10000000", "47.21810000", 1745695559999, "85254.58483300", 652, "36.24380000", "65435.95492500", "0"], [1745695560000, "1806.09000000", "1807.43000000", "1806.09000000", "1807.29000000", "195.51150000", 1745695619999, "353264.47994000", 978, "138.50910000", "250245.73626300", "0"], [1745695620000, "1807.29000000", "1807.29000000", "1806.75000000", "1806.76000000", "36.14390000", 1745695679999, "65311.72871800", 463, "16.35990000", "29562.02849600", "0"], [1745695680000, "1806.76000000", "1807.04000000", "1806.10000000", "1807.04000000", "121.09750000", 1745695739999, "218783.46925900", 578, "64.98500000", "117406.38508900", "0"], [1745695740000, "1807.03000000", "1807.15000000", "1807.03000000", "1807.04000000", "49.02280000", 1745695799999, "88586.93166400", 375, "22.00450000", "39763.11864200", "0"], [1745695800000, "1807.04000000", "1807.28000000", "1805.50000000", "1805.51000000", "160.84340000", 1745695859999, "290542.47485600", 1021, "22.55690000", "40749.83975600", "0"], [1745695860000, "1805.51000000", "1805.96000000", "1805.50000000", "1805.67000000", "72.12680000", 1745695919999, "130231.27193200", 435, "65.09270000", "117530.10674100", "0"], [1745695920000, "1805.67000000", "1805.67000000", "1804.54000000", "1805.05000000", "51.24180000", 1745695979999, "92484.22618800", 625, "26.36820000", "47584.25886600", "0"], [1745695980000, "1805.06000000", "1805.22000000", "1804.53000000", "1805.21000000", "76.44210000", 1745696039999, "137960.78998700", 483, "37.84390000", "68295.25565400", "0"], [1745696040000, "1805.22000000", "1806.36000000", "1805.22000000", "1806.20000000", "45.62720000", 1745696099999, "82397.38372100", 460, "26.06200000", "47056.98263700", "0"], [1745696100000, "1806.21000000", "1806.91000000", "1806.20000000", "1806.91000000", "45.16690000", 1745696159999, "81601.57455900", 295, "41.16070000", "74363.55947000", "0"], [1745696160000, "1806.90000000", "1807.00000000", "1806.34000000", "1806.36000000", "152.47610000", 1745696219999, "275506.20771000", 375, "23.31210000", "42119.47888700", "0"], [1745696220000, "1806.37000000", "1807.44000000", "1806.36000000", "1807.43000000", "43.55070000", 1745696279999, "78691.10970800", 377, "35.73690000", "64569.72752000", "0"], [1745696280000, "1807.43000000", "1807.70000000", "1806.94000000", "1806.94000000", "157.18940000", 1745696339999, "284118.80775600", 589, "37.14930000", "67147.52692700", "0"], [1745696340000, "1806.95000000", "1807.37000000", "1806.61000000", "1806.91000000", "57.02880000", 1745696399999, "103042.23066300", 509, "43.10220000", "77876.11804100", "0"], [1745696400000, "1806.90000000", "1807.28000000", "1806.90000000", "1807.27000000", "74.03620000", 1745696459999, "133783.47860800", 265, "69.96260000", "126422.63843000", "0"], [1745696460000, "1807.27000000", "1807.28000000", "1806.60000000", "1806.60000000", "24.84920000", 1745696519999, "44901.34057600", 484, "4.21780000", "7621.18589800", "0"], [1745696520000, "1806.61000000", "1806.61000000", "1805.75000000", "1805.76000000", "31.22740000", 1745696579999, "56403.71864900", 507, "6.66770000", "12045.04583000", "0"], [1745696580000, "1805.75000000", "1806.62000000", "1805.71000000", "1806.61000000", "159.63340000", 1745696639999, "288276.60474300", 411, "143.05830000", "258339.63263000", "0"], [1745696640000, "1806.61000000", "1806.62000000", "1805.82000000", "1805.83000000", "113.51050000", 1745696699999, "205013.80288400", 476, "4.17430000", "7539.10357000", "0"], [1745696700000, "1805.83000000", "1806.10000000", "1805.40000000", "1805.61000000", "68.99770000", 1745696759999, "124601.18738500", 711, "31.48330000", "56851.09454100", "0"], [1745696760000, "1805.61000000", "1806.30000000", "1805.60000000", "1806.30000000", "60.27080000", 1745696819999, "108847.27732100", 432, "42.88560000", "77449.67806600", "0"], [1745696820000, "1806.29000000", "1810.03000000", "1806.29000000", "1808.72000000", "1154.03370000", 1745696879999, "2087237.98650400", 2685, "956.25440000", "1729366.64332400", "0"], [1745696880000, "1808.72000000", "1808.73000000", "1807.02000000", "1807.03000000", "124.80810000", 1745696939999, "225636.39975600", 805, "63.12020000", "114109.34408300", "0"], [1745696940000, "1807.02000000", "1807.02000000", "1806.26000000", "1806.51000000", "69.46610000", 1745696999999, "125507.23360100", 807, "22.23260000", "40167.55464400", "0"], [1745697000000, "1806.51000000", "1807.78000000", "1805.51000000", "1807.64000000", "188.72940000", 1745697059999, "340962.51314000", 1328, "95.51570000", "172535.93464500", "0"], [1745697060000, "1807.64000000", "1808.11000000", "1807.59000000", "1808.00000000", "51.81460000", 1745697119999, "93675.38270700", 531, "37.69040000", "68139.87606400", "0"], [1745697120000, "1808.00000000", "1808.80000000", "1807.72000000", "1808.60000000", "216.21800000", 1745697179999, "390989.87967400", 1206, "150.41420000", "271981.60366200", "0"], [1745697180000, "1808.59000000", "1809.43000000", "1808.20000000", "1808.49000000", "135.99770000", 1745697239999, "245990.50316500", 997, "84.51110000", "152856.00479000", "0"], [1745697240000, "1808.49000000", "1808.88000000", "1808.49000000", "1808.87000000", "48.03770000", 1745697299999, "86884.72002700", 225, "32.08240000", "58026.52582000", "0"], [1745697300000, "1808.87000000", "1809.68000000", "1808.81000000", "1808.81000000", "213.05690000", 1745697359999, "385484.48511800", 888, "119.83970000", "216819.12068100", "0"], [1745697360000, "1808.80000000", "1810.01000000", "1808.80000000", "1809.41000000", "111.17780000", 1745697419999, "201187.99361900", 924, "51.34340000", "92906.97220400", "0"], [1745697420000, "1809.40000000", "1809.88000000", "1809.28000000", "1809.42000000", "84.05640000", 1745697479999, "152115.12150100", 407, "54.17600000", "98043.63797200", "0"], [1745697480000, "1809.42000000", "1809.60000000", "1809.33000000", "1809.50000000", "30.02350000", 1745697539999, "54325.43365900", 303, "19.39060000", "35085.78966200", "0"], [1745697540000, "1809.50000000", "1814.89000000", "1809.49000000", "1813.08000000", "1500.36040000", 1745697599999, "2719749.10957000", 3888, "1040.71650000", "1886497.57911300", "0"], [1745697600000, "1813.08000000", "1818.00000000", "1812.93000000", "1817.61000000", "2031.55990000", 1745697659999, "3689871.16995900", 4557, "1566.00430000", "2844062.72819000", "0"], [1745697660000, "1817.60000000", "1818.52000000", "1814.23000000", "1814.89000000", "806.32150000", 1745697719999, "1464524.40195800", 2984, "379.78430000", "690014.40511000", "0"], [1745697720000, "1814.89000000", "1815.70000000", "1814.05000000", "1814.05000000", "261.57340000", 1745697779999, "474742.54026700", 1771, "95.11010000", "172608.05949500", "0"], [1745697780000, "1814.05000000", "1815.58000000", "1814.01000000", "1815.05000000", "211.71830000", 1745697839999, "384283.01899900", 1113, "190.64320000", "346035.25372900", "0"], [1745697840000, "1815.05000000", "1815.10000000", "1814.41000000", "1814.93000000", "89.43100000", 1745697899999, "162304.87652800", 936, "60.57850000", "109944.34132300", "0"], [1745697900000, "1814.94000000", "1815.49000000", "1812.89000000", "1813.66000000", "228.29880000", 1745697959999, "414158.90375400", 1559, "115.87550000", "210222.40558300", "0"], [1745697960000, "1813.67000000", "1814.89000000", "1813.67000000", "1814.60000000", "53.70400000", 1745698019999, "97440.14208800", 655, "21.08840000", "38260.23305100", "0"], [1745698020000, "1814.61000000", "1816.60000000", "1814.20000000", "1816.60000000", "137.60540000", 1745698079999, "249752.03256600", 1109, "116.94130000", "212256.57287600", "0"], [1745698080000, "1816.59000000", "1817.93000000", "1816.42000000", "1816.43000000", "176.13040000", 1745698139999, "320055.26713500", 1530, "111.07710000", "201839.98854400", "0"], [1745698140000, "1816.43000000", "1816.43000000", "1814.92000000", "1814.92000000", "44.51390000", 1745698199999, "80810.33317300", 973, "14.78540000", "26840.61528200", "0"], [1745698200000, "1814.91000000", "1817.19000000", "1814.60000000", "1814.91000000", "421.89890000", 1745698259999, "766116.61562600", 1771, "322.19290000", "584992.75619900", "0"], [1745698260000, "1814.91000000", "1815.20000000", "1814.60000000", "1814.60000000", "189.36960000", 1745698319999, "343716.51640500", 675, "77.46610000", "140596.93687200", "0"], [1745698320000, "1814.61000000", "1815.17000000", "1813.37000000", "1813.37000000", "160.25780000", 1745698379999, "290769.11454200", 1553, "71.74060000", "130176.04958900", "0"], [1745698380000, "1813.37000000", "1813.37000000", "1812.20000000", "1812.68000000", "209.92280000", 1745698439999, "380556.28748200", 1183, "49.04820000", "88912.04018400", "0"], [1745698440000, "1812.67000000", "1812.67000000", "1810.85000000", "1811.89000000", "495.14280000", 1745698499999, "896987.90161900", 1689, "198.82170000", "360149.90418900", "0"], [1745698500000, "1811.90000000", "1811.94000000", "1811.03000000", "1811.04000000", "67.55720000", 1745698559999, "122390.12822400", 750, "6.81010000", "12338.17125400", "0"], [1745698560000, "1811.04000000", "1811.39000000", "1810.50000000", "1810.51000000", "211.67300000", 1745698619999, "383331.08963200", 1180, "119.86770000", "217076.62491100", "0"], [1745698620000, "1810.52000000", "1811.90000000", "1810.52000000", "1811.79000000", "151.48270000", 1745698679999, "274376.63908400", 1097, "76.34070000", "138258.62280300", "0"], [1745698680000, "1811.79000000", "1811.79000000", "1810.95000000", "1810.95000000", "53.33380000", 1745698739999, "96602.29064600", 383, "7.16070000", "12969.72772900", "0"], [1745698740000, "1810.95000000", "1810.96000000", "1810.55000000", "1810.88000000", "76.98140000", 1745698799999, "139400.32769800", 511, "12.90110000", "23360.19147000", "0"], [1745698800000, "1810.89000000", "1811.36000000", "1810.47000000", "1810.62000000", "211.52340000", 1745698859999, "383057.53457000", 875, "157.91800000", "285978.97123900", "0"], [1745698860000, "1810.62000000", "1810.89000000", "1810.53000000", "1810.78000000", "98.92550000", 1745698919999, "179123.79318300", 444, "50.23520000", "90957.06799200", "0"], [1745698920000, "1810.77000000", "1810.77000000", "1809.33000000", "1809.33000000", "441.75590000", 1745698979999, "799552.67568900", 1020, "27.47000000", "49715.04775200", "0"], [1745698980000, "1809.34000000", "1810.50000000", "1809.33000000", "1809.61000000", "115.52680000", 1745699039999, "209074.44074200", 1310, "76.45150000", "138350.46839100", "0"], [1745699040000, "1809.61000000", "1809.61000000", "1808.70000000", "1808.71000000", "95.14740000", 1745699099999, "172123.02503200", 511, "11.52280000", "20845.69206000", "0"], [1745699100000, "1808.71000000", "1809.03000000", "1808.20000000", "1808.85000000", "139.47400000", 1745699159999, "252261.92440500", 830, "68.66530000", "124192.90830700", "0"], [1745699160000, "1808.86000000", "1809.19000000", "1808.40000000", "1808.60000000", "40.53060000", 1745699219999, "73310.56843100", 728, "17.90960000", "32393.40175600", "0"], [1745699220000, "1808.59000000", "1808.85000000", "1808.22000000", "1808.22000000", "82.14020000", 1745699279999, "148548.43370500", 786, "30.68030000", "55482.68633900", "0"], [1745699280000, "1808.23000000", "1808.38000000", "1807.50000000", "1807.50000000", "105.31930000", 1745699339999, "190428.49200100", 587, "13.99340000", "25302.16905100", "0"], [1745699340000, "1807.51000000", "1809.58000000", "1807.51000000", "1809.05000000", "61.81450000", 1745699399999, "111805.54214100", 997, "44.65270000", "80755.53061500", "0"], [1745699400000, "1809.05000000", "1810.20000000", "1808.89000000", "1809.32000000", "95.21380000", 1745699459999, "172299.28212000", 1174, "38.89710000", "70383.32511000", "0"], [1745699460000, "1809.31000000", "1810.10000000", "1809.22000000", "1809.90000000", "64.87050000", 1745699519999, "117399.53794700", 1250, "39.79450000", "72017.76896800", "0"], [1745699520000, "1809.90000000", "1810.70000000", "1809.81000000", "1810.69000000", "92.02810000", 1745699579999, "166595.55131200", 816, "73.09680000", "132327.45482100", "0"], [1745699580000, "1810.70000000", "1811.24000000", "1810.45000000", "1810.64000000", "50.02560000", 1745699639999, "90582.96481100", 568, "29.47160000", "53366.10258900", "0"], [1745699640000, "1810.64000000", "1811.38000000", "1810.56000000", "1810.57000000", "88.22560000", 1745699699999, "159762.22028300", 759, "42.20090000", "76419.20654600", "0"], [1745699700000, "1810.57000000", "1810.65000000", "1809.70000000", "1809.70000000", "58.07900000", 1745699759999, "105128.21537900", 653, "18.96010000", "34322.61280100", "0"], [1745699760000, "1809.70000000", "1809.77000000", "1809.10000000", "1809.27000000", "294.20560000", 1745699819999, "532334.59182800", 881, "107.70680000", "194871.53415800", "0"], [1745699820000, "1809.27000000", "1809.28000000", "1808.50000000", "1808.50000000", "190.86960000", 1745699879999, "345296.23840800", 493, "8.59150000", "15542.58654600", "0"], [1745699880000, "1808.50000000", "1809.37000000", "1808.50000000", "1809.12000000", "107.69500000", 1745699939999, "194812.42761200", 529, "52.93660000", "95754.40631900", "0"], [1745699940000, "1809.12000000", "1809.13000000", "1808.41000000", "1808.74000000", "74.04470000", 1745699999999, "133920.76717600", 418, "40.57500000", "73378.19702900", "0"], [1745700000000, "1808.74000000", "1808.74000000", "1808.67000000", "1808.74000000", "36.23760000", 1745700059999, "65543.14534100", 210, "25.74090000", "46557.47481600", "0"], [1745700060000, "1808.74000000", "1809.40000000", "1808.73000000", "1809.10000000", "58.74020000", 1745700119999, "106259.78983700", 684, "42.70390000", "77247.59519700", "0"], [1745700120000, "1809.10000000", "1809.23000000", "1808.92000000", "1808.92000000", "55.56830000", 1745700179999, "100534.52027500", 278, "3.13470000", "5671.33467800", "0"], [1745700180000, "1808.92000000", "1810.61000000", "1808.91000000", "1810.17000000", "109.88590000", 1745700239999, "198865.52722500", 733, "82.07930000", "148531.45838200", "0"], [1745700240000, "1810.16000000", "1810.40000000", "1808.87000000", "1808.87000000", "121.29640000", 1745700299999, "219507.51371200", 741, "36.17530000", "65472.86233500", "0"], [1745700300000, "1808.88000000", "1810.05000000", "1808.40000000", "1810.05000000", "57.52650000", 1745700359999, "104069.04150400", 1038, "43.15040000", "78064.86406900", "0"], [1745700360000, "1810.05000000", "1810.89000000", "1810.04000000", "1810.89000000", "58.98110000", 1745700419999, "106777.82272100", 838, "49.72190000", "90014.06706800", "0"], [1745700420000, "1810.89000000", "1811.27000000", "1810.72000000", "1810.78000000", "116.31840000", 1745700479999, "210644.23454900", 578, "54.74050000", "99131.95095100", "0"], [1745700480000, "1810.78000000", "1810.78000000", "1809.26000000", "1809.39000000", "104.30060000", 1745700539999, "188767.96458700", 763, "26.97870000", "48829.63175600", "0"], [1745700540000, "1809.39000000", "1809.70000000", "1809.30000000", "1809.30000000", "41.83560000", 1745700599999, "75708.02481600", 394, "9.47920000", "17153.32112400", "0"], [1745700600000, "1809.31000000", "1809.88000000", "1809.30000000", "1809.60000000", "76.51940000", 1745700659999, "138475.54421000", 511, "44.21880000", "80017.98473700", "0"], [1745700660000, "1809.60000000", "1810.30000000", "1809.32000000", "1809.32000000", "81.86110000", 1745700719999, "148171.07451700", 710, "26.14450000", "47317.45073900", "0"], [1745700720000, "1809.31000000", "1809.66000000", "1808.88000000", "1808.97000000", "53.94500000", 1745700779999, "97610.90516600", 651, "13.67090000", "24734.11269200", "0"], [1745700780000, "1808.98000000", "1809.34000000", "1807.66000000", "1808.18000000", "113.56570000", 1745700839999, "205361.71420300", 1288, "46.84890000", "84713.37406000", "0"], [1745700840000, "1808.18000000", "1808.18000000", "1807.13000000", "1807.25000000", "124.17740000", 1745700899999, "224446.05757400", 1051, "41.30470000", "74650.95751300", "0"], [1745700900000, "1807.25000000", "1807.86000000", "1807.24000000", "1807.27000000", "58.88570000", 1745700959999, "106444.90472100", 703, "11.55560000", "20886.87002800", "0"], [1745700960000, "1807.27000000", "1807.70000000", "1805.51000000", "1807.69000000", "207.66010000", 1745701019999, "375146.10595400", 1723, "68.64750000", "124007.99329600", "0"], [1745701020000, "1807.70000000", "1807.87000000", "1807.25000000", "1807.45000000", "94.83070000", 1745701079999, "171430.87805500", 582, "14.87970000", "26896.35963000", "0"], [1745701080000, "1807.46000000", "1807.46000000", "1806.52000000", "1807.06000000", "50.11780000", 1745701139999, "90557.06603300", 680, "25.63320000", "46314.24353400", "0"], [1745701140000, "1807.05000000", "1807.05000000", "1805.57000000", "1805.70000000", "61.48850000", 1745701199999, "111055.13871900", 775, "27.66580000", "49960.08370800", "0"], [1745701200000, "1805.69000000", "1806.92000000", "1805.69000000", "1806.92000000", "143.71950000", 1745701259999, "259626.43649500", 1036, "65.68470000", "118646.50471500", "0"], [1745701260000, "1806.93000000", "1808.26000000", "1806.93000000", "1808.17000000", "64.56810000", 1745701319999, "116737.13270800", 891, "40.55320000", "73314.68779300", "0"], [1745701320000, "1808.16000000", "1809.21000000", "1807.40000000", "1809.21000000", "248.35810000", 1745701379999, "449059.25848300", 806, "210.34680000", "380331.98364900", "0"], [1745701380000, "1809.21000000", "1811.38000000", "1809.20000000", "1810.71000000", "216.00820000", 1745701439999, "391080.05841200", 1194, "173.78560000", "314616.50002500", "0"], [1745701440000, "1810.70000000", "1811.10000000", "1810.06000000", "1810.44000000", "182.70690000", 1745701499999, "330761.41844300", 1196, "57.99900000", "104998.12082000", "0"], [1745701500000, "1810.45000000", "1811.80000000", "1810.45000000", "1811.38000000", "80.22460000", 1745701559999, "145319.12208300", 1301, "52.94570000", "95900.92279000", "0"], [1745701560000, "1811.38000000", "1811.39000000", "1810.24000000", "1810.88000000", "27.03080000", 1745701619999, "48944.86299100", 770, "12.27970000", "22234.15870000", "0"], [1745701620000, "1810.88000000", "1811.62000000", "1810.83000000", "1811.61000000", "59.25210000", 1745701679999, "107308.70278400", 531, "29.47720000", "53386.71833100", "0"], [1745701680000, "1811.61000000", "1813.19000000", "1811.61000000", "1813.19000000", "154.67290000", 1745701739999, "280288.20867100", 981, "63.71000000", "115458.86341400", "0"], [1745701740000, "1813.19000000", "1813.49000000", "1812.93000000", "1813.49000000", "66.46190000", 1745701799999, "120512.95727200", 625, "32.62180000", "59148.27215000", "0"], [1745701800000, "1813.49000000", "1813.50000000", "1813.03000000", "1813.28000000", "85.51000000", 1745701859999, "155065.37304200", 493, "17.57480000", "31868.63091400", "0"], [1745701860000, "1813.28000000", "1813.69000000", "1813.09000000", "1813.68000000", "192.05930000", 1745701919999, "348264.63195800", 577, "159.80350000", "289776.39667100", "0"], [1745701920000, "1813.68000000", "1814.70000000", "1813.50000000", "1814.67000000", "171.42900000", 1745701979999, "310978.55794100", 823, "137.55680000", "249517.27464200", "0"], [1745701980000, "1814.67000000", "1814.89000000", "1813.50000000", "1813.51000000", "176.31650000", 1745702039999, "319888.19367400", 898, "27.84320000", "50516.89273700", "0"], [1745702040000, "1813.50000000", "1814.35000000", "1813.27000000", "1814.34000000", "98.74700000", 1745702099999, "179095.92030700", 1159, "37.78330000", "68527.84240500", "0"], [1745702100000, "1814.34000000", "1814.86000000", "1813.51000000", "1814.86000000", "128.54780000", 1745702159999, "233196.28774900", 1062, "45.45170000", "82455.28172500", "0"], [1745702160000, "1814.85000000", "1814.85000000", "1814.37000000", "1814.62000000", "84.75590000", 1745702219999, "153800.80230600", 555, "61.61150000", "111801.70480100", "0"], [1745702220000, "1814.61000000", "1814.75000000", "1813.93000000", "1813.98000000", "58.87500000", 1745702279999, "106809.31745100", 567, "44.14520000", "80086.10541600", "0"], [1745702280000, "1813.97000000", "1814.67000000", "1813.72000000", "1814.14000000", "292.78810000", 1745702339999, "531157.65605100", 1000, "155.37420000", "281855.09793600", "0"], [1745702340000, "1814.14000000", "1814.22000000", "1811.88000000", "1812.01000000", "498.62890000", 1745702399999, "903789.60805000", 1368, "240.71000000", "436272.45597200", "0"], [1745702400000, "1812.00000000", "1812.01000000", "1811.38000000", "1811.90000000", "105.71780000", 1745702459999, "191526.71927400", 339, "32.90080000", "59605.72577000", "0"], [1745702460000, "1811.90000000", "1812.37000000", "1811.90000000", "1812.00000000", "60.44710000", 1745702519999, "109544.00409200", 450, "19.79620000", "35870.69447000", "0"], [1745702520000, "1812.00000000", "1812.20000000", "1809.71000000", "1811.28000000", "447.28480000", 1745702579999, "809897.86627000", 1996, "196.89190000", "356481.87949300", "0"], [1745702580000, "1811.28000000", "1813.09000000", "1811.08000000", "1813.09000000", "86.66980000", 1745702639999, "157024.02189900", 985, "38.61820000", "69974.10905400", "0"], [1745702640000, "1813.10000000", "1815.54000000", "1813.10000000", "1815.35000000", "212.38660000", 1745702699999, "385350.79061400", 1523, "114.05350000", "206977.00522600", "0"], [1745702700000, "1815.35000000", "1815.80000000", "1815.00000000", "1815.42000000", "298.07710000", 1745702759999, "541182.76389800", 886, "180.80150000", "328246.93839900", "0"], [1745702760000, "1815.42000000", "1815.42000000", "1815.14000000", "1815.18000000", "41.42290000", 1745702819999, "75191.80630700", 296, "25.38270000", "46074.05906200", "0"], [1745702820000, "1815.19000000", "1815.19000000", "1814.60000000", "1814.99000000", "94.72980000", 1745702879999, "171926.36329800", 622, "26.03270000", "47242.62637400", "0"], [1745702880000, "1815.00000000", "1815.19000000", "1814.45000000", "1814.46000000", "193.63830000", 1745702939999, "351441.14365800", 705, "64.21220000", "116534.60929200", "0"], [1745702940000, "1814.46000000", "1814.80000000", "1813.37000000", "1813.37000000", "103.81420000", 1745702999999, "188342.51574300", 647, "12.58060000", "22823.69388600", "0"], [1745703000000, "1813.37000000", "1813.91000000", "1813.13000000", "1813.74000000", "71.20900000", 1745703059999, "129133.71543900", 501, "43.13110000", "78212.54736300", "0"], [1745703060000, "1813.74000000", "1813.74000000", "1813.37000000", "1813.38000000", "91.11450000", 1745703119999, "165247.48020200", 274, "23.68130000", "42944.94018200", "0"], [1745703120000, "1813.37000000", "1813.99000000", "1813.37000000", "1813.99000000", "61.43480000", 1745703179999, "111414.01442400", 388, "44.47970000", "80665.27300800", "0"], [1745703180000, "1814.00000000", "1815.81000000", "1813.99000000", "1815.80000000", "87.58180000", 1745703239999, "158932.25638100", 811, "81.41230000", "147734.18429600", "0"], [1745703240000, "1815.80000000", "1815.81000000", "1814.89000000", "1814.89000000", "92.73710000", 1745703299999, "168347.29575500", 639, "17.70110000", "32128.96537800", "0"], [1745703300000, "1814.90000000", "1814.90000000", "1814.35000000", "1814.35000000", "58.59490000", 1745703359999, "106332.27523500", 353, "16.29030000", "29563.02567000", "0"], [1745703360000, "1814.36000000", "1814.63000000", "1813.28000000", "1813.28000000", "72.79860000", 1745703419999, "132061.16749600", 745, "18.80440000", "34118.85629800", "0"], [1745703420000, "1813.29000000", "1813.29000000", "1811.96000000", "1812.32000000", "96.90650000", 1745703479999, "175637.57979900", 967, "26.70490000", "48391.59249500", "0"], [1745703480000, "1812.32000000", "1813.62000000", "1812.32000000", "1812.94000000", "72.45870000", 1745703539999, "131360.26591600", 791, "27.31730000", "49520.87984100", "0"], [1745703540000, "1812.95000000", "1813.39000000", "1812.94000000", "1813.30000000", "132.59580000", 1745703599999, "240423.47530700", 708, "68.92730000", "124970.98720600", "0"], [1745703600000, "1813.34000000", "1813.74000000", "1813.11000000", "1813.12000000", "41.76860000", 1745703659999, "75744.45792200", 638, "19.68430000", "35697.19961000", "0"], [1745703660000, "1813.11000000", "1813.12000000", "1812.99000000", "1813.00000000", "33.56610000", 1745703719999, "60856.61287400", 171, "14.16770000", "25686.07375700", "0"], [1745703720000, "1813.00000000", "1813.42000000", "1812.69000000", "1812.70000000", "54.56100000", 1745703779999, "98929.52339800", 564, "15.92190000", "28867.07804200", "0"], [1745703780000, "1812.70000000", "1813.80000000", "1812.70000000", "1813.34000000", "75.52000000", 1745703839999, "136953.27492400", 610, "26.03320000", "47203.53892300", "0"], [1745703840000, "1813.33000000", "1814.72000000", "1813.33000000", "1814.46000000", "71.79920000", 1745703899999, "130266.63351800", 701, "39.40860000", "71490.75574300", "0"], [1745703900000, "1814.47000000", "1814.83000000", "1814.46000000", "1814.47000000", "35.33140000", 1745703959999, "64116.17038300", 344, "9.14770000", "16599.18913100", "0"], [1745703960000, "1814.46000000", "1814.48000000", "1813.08000000", "1814.28000000", "93.46950000", 1745704019999, "169526.28140900", 1131, "22.77730000", "41312.80095100", "0"], [1745704020000, "1814.28000000", "1814.28000000", "1813.34000000", "1813.34000000", "79.66420000", 1745704079999, "144492.09261600", 528, "64.91740000", "117742.92067600", "0"], [1745704080000, "1813.35000000", "1813.35000000", "1812.23000000", "1812.60000000", "105.58150000", 1745704139999, "191399.45460900", 1227, "35.81700000", "64915.58261500", "0"], [1745704140000, "1812.59000000", "1813.20000000", "1811.89000000", "1811.89000000", "104.79190000", 1745704199999, "189949.63745000", 853, "40.07640000", "72645.64506800", "0"], [1745704200000, "1811.89000000", "1811.90000000", "1810.92000000", "1811.21000000", "73.03390000", 1745704259999, "132291.20781400", 778, "28.37660000", "51399.81695000", "0"], [1745704260000, "1811.21000000", "1811.22000000", "1810.88000000", "1810.88000000", "31.78540000", 1745704319999, "57566.57984700", 251, "6.92410000", "12539.31999300", "0"], [1745704320000, "1810.88000000", "1812.48000000", "1810.88000000", "1812.48000000", "52.20800000", 1745704379999, "94574.08754800", 997, "29.50480000", "53441.02140100", "0"], [1745704380000, "1812.47000000", "1812.66000000", "1812.08000000", "1812.08000000", "65.73900000", 1745704439999, "119143.64218800", 518, "17.14330000", "31067.89466400", "0"], [1745704440000, "1812.08000000", "1812.20000000", "1812.02000000", "1812.20000000", "16.74710000", 1745704499999, "30347.00483500", 155, "5.51110000", "9986.50023000", "0"], [1745704500000, "1812.20000000", "1812.68000000", "1810.22000000", "1810.87000000", "360.10470000", 1745704559999, "652521.45486000", 1377, "266.74240000", "483368.03650400", "0"], [1745704560000, "1810.87000000", "1811.50000000", "1810.86000000", "1811.50000000", "23.34370000", 1745704619999, "42276.34869000", 382, "16.50150000", "29884.48673000", "0"], [1745704620000, "1811.50000000", "1812.59000000", "1811.50000000", "1812.59000000", "43.68980000", 1745704679999, "79181.45553700", 492, "15.11390000", "27386.93971600", "0"], [1745704680000, "1812.59000000", "1812.60000000", "1811.73000000", "1811.79000000", "158.81530000", 1745704739999, "287840.70536700", 645, "42.21860000", "76507.61571200", "0"], [1745704740000, "1811.80000000", "1812.90000000", "1811.80000000", "1812.05000000", "44.02200000", 1745704799999, "79777.46509500", 882, "27.88200000", "50525.12166700", "0"], [1745704800000, "1812.05000000", "1813.94000000", "1812.05000000", "1813.49000000", "121.15630000", 1745704859999, "219692.91425800", 1111, "47.48690000", "86103.20233600", "0"], [1745704860000, "1813.49000000", "1815.59000000", "1813.49000000", "1815.02000000", "146.43580000", 1745704919999, "265745.50916700", 1220, "118.91740000", "215794.82579600", "0"], [1745704920000, "1815.03000000", "1816.50000000", "1815.02000000", "1815.95000000", "115.24300000", 1745704979999, "209270.52655400", 1476, "82.62790000", "150032.04250100", "0"], [1745704980000, "1815.95000000", "1815.95000000", "1814.94000000", "1815.09000000", "95.12000000", 1745705039999, "172677.91527700", 886, "26.71880000", "48499.72886600", "0"], [1745705040000, "1815.10000000", "1816.08000000", "1815.09000000", "1815.89000000", "170.06670000", 1745705099999, "308793.76956000", 1857, "70.74760000", "128448.77028000", "0"], [1745705100000, "1815.89000000", "1816.65000000", "1815.36000000", "1816.00000000", "199.15890000", 1745705159999, "361620.32391600", 1927, "112.03580000", "203422.08592900", "0"], [1745705160000, "1816.00000000", "1816.72000000", "1815.81000000", "1816.71000000", "79.23880000", 1745705219999, "143911.02180300", 941, "38.67270000", "70237.19986800", "0"], [1745705220000, "1816.71000000", "1819.89000000", "1816.41000000", "1818.98000000", "1936.28940000", 1745705279999, "3520463.65649300", 3392, "1627.25300000", "2958463.11600600", "0"], [1745705280000, "1818.97000000", "1823.91000000", "1818.97000000", "1823.48000000", "1561.56260000", 1745705339999, "2844693.98359700", 6432, "1133.49420000", "2064700.24834100", "0"], [1745705340000, "1823.48000000", "1823.63000000", "1821.70000000", "1822.26000000", "400.22560000", 1745705399999, "729459.13463500", 2308, "253.61940000", "462270.50350200", "0"], [1745705400000, "1822.26000000", "1822.49000000", "1819.70000000", "1820.33000000", "274.32230000", 1745705459999, "499515.89839100", 3058, "125.44940000", "228454.73119000", "0"], [1745705460000, "1820.33000000", "1821.90000000", "1819.71000000", "1821.29000000", "196.15450000", 1745705519999, "357106.20176300", 1746, "104.06920000", "189456.08838800", "0"], [1745705520000, "1821.28000000", "1823.18000000", "1820.92000000", "1822.63000000", "244.31020000", 1745705579999, "445187.37809500", 2066, "142.94260000", "260491.18107800", "0"], [1745705580000, "1822.63000000", "1822.67000000", "1821.10000000", "1821.54000000", "120.50620000", 1745705639999, "219536.75906200", 1120, "51.70210000", "94195.58841500", "0"], [1745705640000, "1821.54000000", "1825.61000000", "1821.20000000", "1824.96000000", "448.08820000", 1745705699999, "817268.84961300", 3088, "298.40760000", "544299.84358800", "0"], [1745705700000, "1824.95000000", "1825.40000000", "1823.04000000", "1823.05000000", "317.12930000", 1745705759999, "578661.09916300", 2492, "201.66500000", "367985.93895000", "0"], [1745705760000, "1823.05000000", "1823.70000000", "1822.38000000", "1823.34000000", "168.58480000", 1745705819999, "307324.17113000", 1799, "121.34580000", "221213.29615900", "0"], [1745705820000, "1823.34000000", "1828.77000000", "1823.33000000", "1827.21000000", "1290.17650000", 1745705879999, "2357695.68752200", 6030, "738.41630000", "1349120.22830700", "0"], [1745705880000, "1827.21000000", "1831.09000000", "1826.71000000", "1829.43000000", "1309.72900000", 1745705939999, "2396326.32510600", 5474, "873.97460000", "1598915.41880900", "0"], [1745705940000, "1829.42000000", "1830.56000000", "1827.65000000", "1828.33000000", "365.81870000", 1745705999999, "669099.81536200", 2351, "146.77060000", "268444.62620700", "0"], [1745706000000, "1828.33000000", "1828.40000000", "1825.43000000", "1825.96000000", "268.45390000", 1745706059999, "490504.94930000", 1899, "48.50440000", "88624.59142800", "0"], [1745706060000, "1825.96000000", "1826.71000000", "1825.71000000", "1826.28000000", "118.33300000", 1745706119999, "216094.81876700", 1267, "65.99220000", "120511.33382600", "0"], [1745706120000, "1826.29000000", "1826.58000000", "1824.27000000", "1824.27000000", "382.91860000", 1745706179999, "699018.63218300", 1496, "74.35810000", "135728.17442900", "0"], [1745706180000, "1824.27000000", "1824.61000000", "1823.34000000", "1823.59000000", "235.15160000", 1745706239999, "428921.58864500", 1329, "56.65860000", "103328.40571500", "0"], [1745706240000, "1823.59000000", "1825.50000000", "1823.59000000", "1824.90000000", "232.01240000", 1745706299999, "423383.71969100", 1287, "192.61430000", "351476.34642200", "0"], [1745706300000, "1824.90000000", "1826.31000000", "1824.30000000", "1824.70000000", "140.45830000", 1745706359999, "256355.79377200", 1457, "46.42990000", "84744.97079200", "0"], [1745706360000, "1824.70000000", "1825.20000000", "1822.55000000", "1822.55000000", "141.98760000", 1745706419999, "258970.84882400", 1475, "42.81050000", "78103.62082300", "0"], [1745706420000, "1822.55000000", "1823.59000000", "1820.60000000", "1823.45000000", "764.42410000", 1745706479999, "1392765.71973000", 2345, "200.20900000", "364771.90573200", "0"], [1745706480000, "1823.46000000", "1823.66000000", "1822.72000000", "1822.73000000", "71.13840000", 1745706539999, "129696.64643700", 668, "10.92400000", "19915.87555200", "0"], [1745706540000, "1822.73000000", "1822.96000000", "1821.77000000", "1821.94000000", "167.02950000", 1745706599999, "304410.86833600", 1210, "36.72060000", "66921.62638600", "0"], [1745706600000, "1821.94000000", "1822.69000000", "1821.94000000", "1822.32000000", "441.05860000", 1745706659999, "803687.06064500", 954, "269.31140000", "490690.10627400", "0"], [1745706660000, "1822.31000000", "1822.56000000", "1821.53000000", "1822.19000000", "253.52860000", 1745706719999, "461909.22644700", 1177, "102.97320000", "187596.98646200", "0"], [1745706720000, "1822.19000000", "1822.49000000", "1821.20000000", "1821.53000000", "228.32630000", 1745706779999, "415964.46146800", 1206, "65.45260000", "119221.14962000", "0"], [1745706780000, "1821.53000000", "1821.80000000", "1821.15000000", "1821.21000000", "102.29500000", 1745706839999, "186313.30232300", 681, "47.83230000", "87120.29539900", "0"], [1745706840000, "1821.21000000", "1821.21000000", "1819.55000000", "1819.55000000", "468.92780000", 1745706899999, "853520.42283200", 1794, "68.00380000", "123777.77572800", "0"], [1745706900000, "1819.55000000", "1822.00000000", "1819.27000000", "1821.79000000", "380.09490000", 1745706959999, "691970.74433800", 1586, "255.49070000", "465197.63780600", "0"], [1745706960000, "1821.79000000", "1824.10000000", "1821.52000000", "1824.10000000", "167.87160000", 1745707019999, "305920.68677600", 1814, "122.02090000", "222384.07709500", "0"], [1745707020000, "1824.09000000", "1824.60000000", "1823.44000000", "1823.83000000", "245.93970000", 1745707079999, "448586.17850900", 1435, "144.45830000", "263488.96432600", "0"], [1745707080000, "1823.83000000", "1825.62000000", "1823.83000000", "1825.62000000", "290.16040000", 1745707139999, "529403.36884300", 1822, "259.70130000", "473829.53605000", "0"], [1745707140000, "1825.61000000", "1825.61000000", "1823.60000000", "1823.64000000", "151.17380000", 1745707199999, "275800.96884500", 1136, "36.66340000", "66889.09166500", "0"], [1745707200000, "1823.65000000", "1823.70000000", "1823.09000000", "1823.39000000", "86.22810000", 1745707259999, "157226.01852600", 923, "31.81880000", "58017.97236200", "0"], [1745707260000, "1823.39000000", "1823.39000000", "1822.40000000", "1822.40000000", "109.26500000", 1745707319999, "199184.86209000", 570, "60.55450000", "110393.38322500", "0"], [1745707320000, "1822.39000000", "1822.50000000", "1821.33000000", "1821.33000000", "83.06470000", 1745707379999, "151343.79123500", 976, "8.69870000", "15849.74750500", "0"], [1745707380000, "1821.33000000", "1822.20000000", "1821.32000000", "1821.81000000", "222.47060000", 1745707439999, "405332.39258200", 851, "173.65290000", "316386.01970000", "0"], [1745707440000, "1821.80000000", "1822.95000000", "1821.70000000", "1822.71000000", "116.29800000", 1745707499999, "211948.66052300", 1792, "63.53530000", "115783.31297900", "0"], [1745707500000, "1822.71000000", "1822.71000000", "1821.64000000", "1821.95000000", "71.37980000", 1745707559999, "130054.60975300", 838, "23.08590000", "42059.99183600", "0"], [1745707560000, "1821.95000000", "1821.96000000", "1819.81000000", "1819.82000000", "143.89920000", 1745707619999, "262022.48257000", 938, "2.65530000", "4835.32514800", "0"], [1745707620000, "1819.82000000", "1821.97000000", "1819.82000000", "1821.53000000", "153.81860000", 1745707679999, "280099.87767000", 1971, "104.06460000", "189463.16570300", "0"], [1745707680000, "1821.53000000", "1821.53000000", "1820.30000000", "1820.97000000", "240.32240000", 1745707739999, "437583.61339500", 1601, "63.42450000", "115492.19651000", "0"], [1745707740000, "1820.97000000", "1820.97000000", "1818.05000000", "1818.89000000", "392.48060000", 1745707799999, "713933.77678600", 2665, "128.16740000", "233093.67177900", "0"], [1745707800000, "1818.90000000", "1819.95000000", "1818.41000000", "1819.40000000", "64.33800000", 1745707859999, "117051.39994500", 1242, "30.83030000", "56090.63549500", "0"], [1745707860000, "1819.39000000", "1819.40000000", "1818.30000000", "1818.36000000", "83.27380000", 1745707919999, "151467.86947000", 1130, "15.56900000", "28317.10193800", "0"], [1745707920000, "1818.36000000", "1818.49000000", "1817.80000000", "1817.82000000", "69.00770000", 1745707979999, "125462.94400400", 584, "10.94540000", "19898.77334600", "0"], [1745707980000, "1817.81000000", "1817.95000000", "1815.40000000", "1815.41000000", "255.24390000", 1745708039999, "463658.32103200", 2358, "77.99090000", "141685.99245100", "0"], [1745708040000, "1815.41000000", "1816.21000000", "1815.00000000", "1815.99000000", "281.99790000", 1745708099999, "511984.70143900", 2239, "117.04090000", "212468.74519600", "0"], [1745708100000, "1816.00000000", "1816.29000000", "1815.41000000", "1815.95000000", "325.09090000", 1745708159999, "590293.22342700", 1490, "221.62890000", "402394.12381700", "0"], [1745708160000, "1815.95000000", "1815.95000000", "1814.70000000", "1815.00000000", "107.23630000", 1745708219999, "194648.80681600", 1175, "39.94910000", "72502.57405200", "0"], [1745708220000, "1814.99000000", "1815.79000000", "1814.99000000", "1815.66000000", "70.00120000", 1745708279999, "127077.88289800", 804, "60.26290000", "109399.30578000", "0"], [1745708280000, "1815.66000000", "1816.40000000", "1815.44000000", "1815.92000000", "56.60200000", 1745708339999, "102788.82152800", 1088, "17.21780000", "31263.97011000", "0"], [1745708340000, "1815.92000000", "1816.61000000", "1815.65000000", "1816.28000000", "214.02350000", 1745708399999, "388674.92223500", 1570, "174.70100000", "317259.50280300", "0"], [1745708400000, "1816.27000000", "1817.94000000", "1815.61000000", "1817.93000000", "237.60070000", 1745708459999, "431698.63680200", 2762, "121.09690000", "219995.98866500", "0"], [1745708460000, "1817.94000000", "1819.48000000", "1817.58000000", "1819.25000000", "208.01680000", 1745708519999, "378307.53684500", 2332, "146.80450000", "266988.74984900", "0"], [1745708520000, "1819.26000000", "1820.08000000", "1819.25000000", "1820.07000000", "158.68760000", 1745708579999, "288749.84035100", 1703, "63.02520000", "114681.21198800", "0"], [1745708580000, "1820.07000000", "1820.19000000", "1817.81000000", "1817.81000000", "106.85300000", 1745708639999, "194400.42328200", 1626, "32.93660000", "59930.28433300", "0"], [1745708640000, "1817.82000000", "1818.45000000", "1816.70000000", "1816.70000000", "123.32120000", 1745708699999, "224132.18278600", 1419, "52.78550000", "95934.48104900", "0"], [1745708700000, "1816.71000000", "1818.05000000", "1815.70000000", "1817.41000000", "561.12980000", 1745708759999, "1019582.20185200", 2217, "362.16960000", "658136.10596000", "0"], [1745708760000, "1817.40000000", "1817.50000000", "1816.47000000", "1816.63000000", "142.41510000", 1745708819999, "258753.50498600", 1500, "52.46870000", "95326.21454300", "0"], [1745708820000, "1816.63000000", "1817.44000000", "1816.55000000", "1817.25000000", "79.58930000", 1745708879999, "144614.56286600", 1057, "33.28680000", "60478.39556500", "0"], [1745708880000, "1817.25000000", "1818.34000000", "1817.25000000", "1817.93000000", "70.03630000", 1745708939999, "127302.28755700", 1052, "31.23720000", "56779.05096200", "0"], [1745708940000, "1817.92000000", "1818.59000000", "1817.92000000", "1818.13000000", "43.45810000", 1745708999999, "79017.71217200", 950, "20.34240000", "36986.70770600", "0"], [1745709000000, "1818.13000000", "1818.20000000", "1817.27000000", "1817.28000000", "102.67450000", 1745709059999, "186636.91295200", 1046, "32.14440000", "58427.11201100", "0"], [1745709060000, "1817.27000000", "1818.68000000", "1817.27000000", "1818.26000000", "64.96220000", 1745709119999, "118103.13946200", 1418, "42.83850000", "77878.07905000", "0"], [1745709120000, "1818.27000000", "1818.27000000", "1817.70000000", "1817.70000000", "50.79000000", 1745709179999, "92342.30954900", 361, "5.42570000", "9864.14647200", "0"], [1745709180000, "1817.70000000", "1817.70000000", "1816.00000000", "1816.38000000", "218.40040000", 1745709239999, "396739.63095500", 1348, "75.68420000", "137472.07096100", "0"], [1745709240000, "1816.38000000", "1816.93000000", "1815.10000000", "1815.20000000", "131.51600000", 1745709299999, "238828.49212000", 1195, "14.60790000", "26524.92044700", "0"], [1745709300000, "1815.19000000", "1815.40000000", "1814.05000000", "1815.00000000", "239.50510000", 1745709359999, "434615.21310800", 1434, "85.97750000", "156010.19226600", "0"], [1745709360000, "1815.00000000", "1815.00000000", "1814.09000000", "1814.97000000", "62.84300000", 1745709419999, "114028.37501500", 1258, "34.46700000", "62537.40200800", "0"], [1745709420000, "1814.99000000", "1816.70000000", "1814.98000000", "1816.70000000", "51.42210000", 1745709479999, "93379.27772300", 1108, "24.95420000", "45319.79324700", "0"], [1745709480000, "1816.70000000", "1816.93000000", "1816.60000000", "1816.61000000", "32.17350000", 1745709539999, "58452.69507800", 516, "12.18890000", "22144.22356500", "0"], [1745709540000, "1816.61000000", "1817.50000000", "1816.30000000", "1817.48000000", "64.11100000", 1745709599999, "116475.78487200", 1142, "53.11660000", "96497.46411600", "0"], [1745709600000, "1817.47000000", "1817.50000000", "1816.78000000", "1816.78000000", "48.52890000", 1745709659999, "88190.16785100", 558, "18.46740000", "33560.09374100", "0"], [1745709660000, "1816.78000000", "1817.90000000", "1816.77000000", "1817.45000000", "64.03070000", 1745709719999, "116371.04654500", 1240, "37.94820000", "68962.34758400", "0"], [1745709720000, "1817.45000000", "1817.70000000", "1816.82000000", "1817.50000000", "114.58750000", 1745709779999, "208252.05185900", 922, "62.26740000", "113158.39741200", "0"], [1745709780000, "1817.49000000", "1818.28000000", "1817.27000000", "1817.40000000", "170.20960000", 1745709839999, "309401.02377700", 1426, "69.26330000", "125899.33244300", "0"], [1745709840000, "1817.40000000", "1818.94000000", "1817.40000000", "1818.60000000", "149.44840000", 1745709899999, "271749.45091300", 1313, "70.19210000", "127595.89852400", "0"], [1745709900000, "1818.59000000", "1818.80000000", "1817.88000000", "1817.88000000", "67.49500000", 1745709959999, "122731.29252100", 1022, "18.92370000", "34410.45709600", "0"], [1745709960000, "1817.88000000", "1817.88000000", "1817.05000000", "1817.31000000", "101.33400000", 1745710019999, "184152.57979700", 755, "79.74200000", "144902.98745300", "0"], [1745710020000, "1817.31000000", "1819.96000000", "1816.95000000", "1819.65000000", "367.49600000", 1745710079999, "668381.14320700", 1841, "321.99220000", "585597.41074800", "0"], [1745710080000, "1819.64000000", "1819.64000000", "1818.72000000", "1818.72000000", "45.57370000", 1745710139999, "82905.08636000", 570, "17.98630000", "32721.48260400", "0"], [1745710140000, "1818.72000000", "1819.20000000", "1818.72000000", "1819.08000000", "62.37900000", 1745710199999, "113467.09828900", 354, "47.72010000", "86802.84454400", "0"], [1745710200000, "1819.08000000", "1819.08000000", "1818.26000000", "1818.29000000", "64.09580000", 1745710259999, "116564.56775400", 522, "14.44130000", "26260.72436800", "0"], [1745710260000, "1818.29000000", "1818.37000000", "1817.53000000", "1817.54000000", "57.55820000", 1745710319999, "104637.08456100", 730, "8.64920000", "15724.34503000", "0"], [1745710320000, "1817.54000000", "1817.60000000", "1816.93000000", "1816.93000000", "67.26390000", 1745710379999, "122239.89024900", 717, "36.00600000", "65434.96142100", "0"], [1745710380000, "1816.93000000", "1818.60000000", "1816.92000000", "1818.53000000", "89.80470000", 1745710439999, "163212.31821000", 1157, "78.94140000", "143466.01074600", "0"], [1745710440000, "1818.52000000", "1819.59000000", "1818.52000000", "1818.71000000", "118.10730000", 1745710499999, "214841.28471600", 1413, "37.32960000", "67903.40184300", "0"], [1745710500000, "1818.70000000", "1819.96000000", "1818.70000000", "1819.50000000", "74.83110000", 1745710559999, "136147.53075000", 1357, "40.88440000", "74383.97558500", "0"], [1745710560000, "1819.50000000", "1819.51000000", "1817.92000000", "1817.93000000", "109.91180000", 1745710619999, "199850.56283200", 1034, "64.60830000", "117464.51279100", "0"], [1745710620000, "1817.93000000", "1818.42000000", "1817.53000000", "1817.74000000", "217.67480000", 1745710679999, "395700.14041000", 1581, "124.27720000", "225905.51282700", "0"], [1745710680000, "1817.74000000", "1818.40000000", "1817.73000000", "1817.99000000", "93.87690000", 1745710739999, "170681.46913900", 566, "43.26940000", "78666.77600900", "0"], [1745710740000, "1817.99000000", "1817.99000000", "1816.17000000", "1816.48000000", "215.38310000", 1745710799999, "391313.56775100", 889, "49.68720000", "90262.33502000", "0"], [1745710800000, "1816.47000000", "1816.93000000", "1816.47000000", "1816.92000000", "35.15640000", 1745710859999, "63866.61044800", 678, "30.65980000", "55697.47660400", "0"], [1745710860000, "1816.93000000", "1817.99000000", "1816.52000000", "1817.98000000", "285.71990000", 1745710919999, "519235.35223600", 1675, "155.21180000", "282085.87299500", "0"], [1745710920000, "1817.99000000", "1818.45000000", "1817.95000000", "1818.11000000", "97.04080000", 1745710979999, "176438.99441100", 491, "49.54590000", "90085.88855800", "0"], [1745710980000, "1818.11000000", "1818.59000000", "1818.10000000", "1818.59000000", "42.37850000", 1745711039999, "77054.95496400", 521, "29.81510000", "54210.02783100", "0"], [1745711040000, "1818.59000000", "1819.30000000", "1818.58000000", "1818.96000000", "64.44620000", 1745711099999, "117223.28629500", 994, "32.47040000", "59059.66385200", "0"], [1745711100000, "1818.96000000", "1819.29000000", "1818.96000000", "1819.23000000", "38.32310000", 1745711159999, "69717.35486900", 669, "18.34000000", "33363.55285600", "0"], [1745711160000, "1819.23000000", "1820.20000000", "1819.23000000", "1819.52000000", "58.98360000", 1745711219999, "107329.99594400", 1109, "46.66160000", "84905.30167300", "0"], [1745711220000, "1819.51000000", "1819.95000000", "1819.25000000", "1819.87000000", "304.37320000", 1745711279999, "553881.56025900", 1416, "231.80720000", "421835.27940000", "0"], [1745711280000, "1819.87000000", "1819.92000000", "1818.30000000", "1818.73000000", "185.18000000", 1745711339999, "336930.13044600", 1264, "27.61810000", "50226.49687000", "0"], [1745711340000, "1818.73000000", "1821.36000000", "1818.73000000", "1819.93000000", "197.32300000", 1745711399999, "359165.23274100", 2320, "96.35460000", "175378.03632700", "0"], [1745711400000, "1819.92000000", "1819.95000000", "1819.31000000", "1819.64000000", "215.01680000", 1745711459999, "391219.86465300", 1571, "154.38310000", "280886.66256600", "0"], [1745711460000, "1819.64000000", "1820.72000000", "1819.53000000", "1820.72000000", "188.84540000", 1745711519999, "343690.10823100", 1108, "146.96280000", "267462.27757600", "0"], [1745711520000, "1820.72000000", "1821.47000000", "1820.09000000", "1820.12000000", "130.21090000", 1745711579999, "237112.00986400", 1041, "94.47610000", "172040.95769000", "0"], [1745711580000, "1820.13000000", "1822.59000000", "1820.02000000", "1821.70000000", "175.34640000", 1745711639999, "319352.81890700", 1679, "129.68420000", "236179.77618800", "0"], [1745711640000, "1821.71000000", "1822.98000000", "1821.70000000", "1822.57000000", "104.83070000", 1745711699999, "191070.25251200", 1361, "79.36710000", "144655.09422700", "0"], [1745711700000, "1822.56000000", "1822.82000000", "1821.97000000", "1821.97000000", "121.77390000", 1745711759999, "221925.60452400", 643, "49.06730000", "89428.61710200", "0"], [1745711760000, "1821.97000000", "1821.97000000", "1821.01000000", "1821.11000000", "58.53530000", 1745711819999, "106616.30949400", 714, "29.10270000", "53003.42084100", "0"], [1745711820000, "1821.10000000", "1821.20000000", "1820.81000000", "1820.81000000", "80.85410000", 1745711879999, "147241.62617200", 613, "35.50090000", "64649.50088800", "0"], [1745711880000, "1820.81000000", "1820.81000000", "1820.06000000", "1820.40000000", "47.94230000", 1745711939999, "87263.56098900", 517, "35.30970000", "64267.88166100", "0"], [1745711940000, "1820.40000000", "1820.88000000", "1820.01000000", "1820.88000000", "90.37180000", 1745711999999, "164487.94104600", 650, "84.39000000", "153599.23303500", "0"], [1745712000000, "1820.87000000", "1822.31000000", "1820.50000000", "1821.59000000", "217.56510000", 1745712059999, "396312.76501000", 1465, "90.57320000", "165001.10153500", "0"], [1745712060000, "1821.60000000", "1822.73000000", "1821.31000000", "1821.70000000", "108.32840000", 1745712119999, "197371.30153500", 1069, "27.56320000", "50222.82323700", "0"], [1745712120000, "1821.71000000", "1822.95000000", "1821.27000000", "1822.95000000", "128.02860000", 1745712179999, "233287.68422800", 1640, "54.92990000", "100093.68578300", "0"], [1745712180000, "1822.96000000", "1824.30000000", "1822.20000000", "1822.34000000", "276.05100000", 1745712239999, "503237.11229900", 2246, "182.21810000", "332167.04968600", "0"], [1745712240000, "1822.34000000", "1823.50000000", "1820.06000000", "1820.06000000", "156.06710000", 1745712299999, "284273.93531300", 2664, "65.29350000", "118951.76644400", "0"], [1745712300000, "1820.06000000", "1822.00000000", "1820.00000000", "1821.06000000", "317.05150000", 1745712359999, "577316.81433100", 2171, "203.48560000", "370478.09025000", "0"], [1745712360000, "1821.05000000", "1822.30000000", "1821.05000000", "1821.95000000", "100.68130000", 1745712419999, "183418.86567900", 1865, "62.34710000", "113578.49040000", "0"], [1745712420000, "1821.96000000", "1827.28000000", "1821.95000000", "1827.15000000", "298.97510000", 1745712479999, "545734.42872800", 4147, "204.79070000", "373816.24131900", "0"], [1745712480000, "1827.14000000", "1833.48000000", "1826.62000000", "1829.48000000", "1955.91860000", 1745712539999, "3581038.62591100", 7334, "1361.77240000", "2492846.80013100", "0"], [1745712540000, "1829.48000000", "1831.77000000", "1826.72000000", "1831.77000000", "344.21850000", 1745712599999, "629376.75077500", 3155, "192.85520000", "352669.03581100", "0"], [1745712600000, "1831.77000000", "1833.64000000", "1830.78000000", "1830.78000000", "1079.67580000", 1745712659999, "1978075.65719400", 5826, "765.39610000", "1402306.26631600", "0"], [1745712660000, "1830.77000000", "1831.50000000", "1829.02000000", "1831.00000000", "164.58710000", 1745712719999, "301208.31881800", 2518, "79.85120000", "146109.82041200", "0"], [1745712720000, "1831.01000000", "1831.62000000", "1829.80000000", "1831.51000000", "352.66340000", 1745712779999, "645678.79013400", 3402, "227.54900000", "416593.03755900", "0"], [1745712780000, "1831.51000000", "1834.26000000", "1830.54000000", "1830.88000000", "504.18020000", 1745712839999, "923786.57801400", 3945, "279.09930000", "511423.31288600", "0"], [1745712840000, "1830.88000000", "1833.44000000", "1830.88000000", "1832.77000000", "518.92150000", 1745712899999, "950945.78769800", 2665, "376.87790000", "690586.22615200", "0"], [1745712900000, "1832.77000000", "1835.17000000", "1832.77000000", "1834.34000000", "708.10490000", 1745712959999, "1299026.14551100", 4125, "461.73610000", "847061.43595000", "0"], [1745712960000, "1834.33000000", "1835.21000000", "1833.13000000", "1833.51000000", "272.32630000", 1745713019999, "499519.23426900", 3405, "141.46050000", "259448.14377900", "0"], [1745713020000, "1833.51000000", "1838.56000000", "1833.49000000", "1837.85000000", "1272.36610000", 1745713079999, "2337268.22348000", 7322, "958.27530000", "1760181.08878000", "0"], [1745713080000, "1837.84000000", "1838.70000000", "1836.13000000", "1838.28000000", "543.81640000", 1745713139999, "999371.15059900", 4256, "261.59750000", "480756.58690600", "0"], [1745713140000, "1838.28000000", "1849.10000000", "1838.28000000", "1846.10000000", "5882.81070000", 1745713199999, "10846665.54392500", 13200, "4081.05130000", "7523646.95526800", "0"], [1745713200000, "1846.09000000", "1848.20000000", "1841.30000000", "1841.31000000", "1672.71100000", 1745713259999, "3086667.81507800", 9677, "827.50760000", "1526955.70505100", "0"], [1745713260000, "1841.31000000", "1843.58000000", "1838.24000000", "1839.18000000", "811.88040000", 1745713319999, "1494394.68846300", 6454, "431.35260000", "793810.60779000", "0"], [1745713320000, "1839.17000000", "1842.17000000", "1838.00000000", "1839.77000000", "1129.51480000", 1745713379999, "2078507.32608600", 5377, "757.86900000", "1394567.56963700", "0"], [1745713380000, "1839.77000000", "1840.20000000", "1837.11000000", "1837.11000000", "368.88060000", 1745713439999, "678325.49771100", 3628, "242.50920000", "445974.92868400", "0"], [1745713440000, "1837.11000000", "1839.84000000", "1836.22000000", "1839.04000000", "297.33640000", 1745713499999, "546469.78629800", 3616, "169.47720000", "311494.62277500", "0"], [1745713500000, "1839.06000000", "1839.50000000", "1835.64000000", "1836.61000000", "209.72140000", 1745713559999, "385466.33681200", 3362, "97.80650000", "179784.31044200", "0"], [1745713560000, "1836.61000000", "1841.90000000", "1836.01000000", "1841.90000000", "488.29800000", 1745713619999, "898005.22398000", 3491, "335.70320000", "617512.16133900", "0"], [1745713620000, "1841.89000000", "1845.89000000", "1841.01000000", "1841.02000000", "824.58150000", 1745713679999, "1520014.64727800", 6078, "552.36170000", "1018055.06727000", "0"], [1745713680000, "1841.01000000", "1844.80000000", "1841.01000000", "1843.51000000", "395.43170000", 1745713739999, "729105.45940600", 4119, "245.17990000", "452027.38034400", "0"], [1745713740000, "1843.50000000", "1847.20000000", "1841.85000000", "1845.95000000", "1005.01700000", 1745713799999, "1853806.97192700", 4915, "648.28860000", "1195793.42908200", "0"], [1745713800000, "1845.95000000", "1847.60000000", "1845.11000000", "1846.79000000", "618.43310000", 1745713859999, "1141917.49089800", 4823, "379.88470000", "701390.53052300", "0"], [1745713860000, "1846.79000000", "1849.50000000", "1843.51000000", "1843.67000000", "1162.83590000", 1745713919999, "2148312.61569700", 7015, "627.66020000", "1159251.79680100", "0"], [1745713920000, "1843.66000000", "1843.83000000", "1841.00000000", "1841.24000000", "485.50650000", 1745713979999, "894533.46157100", 4435, "152.20530000", "280439.98320000", "0"], [1745713980000, "1841.25000000", "1843.41000000", "1840.95000000", "1841.04000000", "1344.00630000", 1745714039999, "2475692.37219100", 3633, "150.36300000", "276989.31797200", "0"], [1745714040000, "1841.05000000", "1841.67000000", "1839.84000000", "1839.89000000", "230.70260000", 1745714099999, "424615.67945600", 3737, "107.11920000", "197130.36948400", "0"], [1745714100000, "1839.89000000", "1843.40000000", "1839.60000000", "1843.11000000", "523.64540000", 1745714159999, "964147.88769400", 3938, "201.98400000", "371823.52069100", "0"], [1745714160000, "1843.11000000", "1843.12000000", "1839.61000000", "1839.98000000", "311.40980000", 1745714219999, "573409.90296600", 3070, "180.68680000", "332759.25898100", "0"], [1745714220000, "1839.96000000", "1841.50000000", "1839.26000000", "1841.09000000", "269.93170000", 1745714279999, "496730.90168000", 3927, "181.62980000", "334235.88275700", "0"], [1745714280000, "1841.10000000", "1842.49000000", "1840.22000000", "1841.21000000", "342.15200000", 1745714339999, "630019.43778400", 2976, "207.29780000", "381692.66600500", "0"], [1745714340000, "1841.22000000", "1844.56000000", "1840.30000000", "1844.10000000", "455.15640000", 1745714399999, "838858.29469400", 3698, "392.15970000", "722848.21060800", "0"], [1745714400000, "1844.11000000", "1845.00000000", "1842.32000000", "1842.32000000", "365.24640000", 1745714459999, "673561.13579800", 2659, "269.90590000", "497788.56458200", "0"], [1745714460000, "1842.31000000", "1843.47000000", "1841.32000000", "1841.96000000", "252.90740000", 1745714519999, "465943.21105700", 3414, "107.32500000", "197736.42747500", "0"], [1745714520000, "1841.96000000", "1845.53000000", "1841.96000000", "1844.51000000", "367.13960000", 1745714579999, "677094.19688800", 3455, "252.45240000", "465498.36383900", "0"], [1745714580000, "1844.51000000", "1847.10000000", "1844.20000000", "1846.21000000", "467.15000000", 1745714639999, "862502.81865000", 3070, "258.55590000", "477392.40264200", "0"], [1745714640000, "1846.22000000", "1848.20000000", "1845.91000000", "1847.16000000", "572.16360000", 1745714699999, "1056755.69874700", 3170, "415.43320000", "767273.21512800", "0"], [1745714700000, "1847.17000000", "1848.21000000", "1847.00000000", "1847.21000000", "358.01910000", 1745714759999, "661421.70504000", 4252, "202.45510000", "374017.88985200", "0"], [1745714760000, "1847.21000000", "1847.40000000", "1844.00000000", "1844.50000000", "518.16200000", 1745714819999, "956123.05864600", 4881, "270.64570000", "499283.38563200", "0"], [1745714820000, "1844.50000000", "1846.42000000", "1843.60000000", "1846.17000000", "531.87100000", 1745714879999, "981249.92061300", 4416, "272.92580000", "503459.79286200", "0"], [1745714880000, "1846.11000000", "1846.50000000", "1844.00000000", "1845.10000000", "317.48430000", 1745714939999, "585801.43828600", 4770, "170.85960000", "315255.96953900", "0"], [1745714940000, "1845.11000000", "1845.50000000", "1842.35000000", "1842.89000000", "270.80500000", 1745714999999, "499266.41176600", 4620, "126.40860000", "233061.78016800", "0"], [1745715000000, "1842.89000000", "1844.60000000", "1842.64000000", "1843.72000000", "204.46640000", 1745715059999, "376930.60300600", 4432, "75.44340000", "139071.58968300", "0"], [1745715060000, "1843.73000000", "1845.79000000", "1843.73000000", "1845.70000000", "133.46900000", 1745715119999, "246264.24966700", 3283, "102.69120000", "189467.68830900", "0"], [1745715120000, "1845.70000000", "1845.70000000", "1844.54000000", "1844.54000000", "88.36950000", 1745715179999, "163064.28938000", 2410, "32.37520000", "59739.53801500", "0"], [1745715180000, "1844.54000000", "1845.00000000", "1843.80000000", "1844.14000000", "126.26730000", 1745715239999, "232899.17023300", 3418, "65.98510000", "121703.18418900", "0"], [1745715240000, "1844.15000000", "1844.84000000", "1842.60000000", "1842.60000000", "338.76390000", 1745715299999, "624622.83531800", 3436, "156.05570000", "287721.96907600", "0"], [1745715300000, "1842.60000000", "1842.60000000", "1840.72000000", "1841.08000000", "277.85660000", 1745715359999, "511662.82378200", 3825, "96.02720000", "176818.03257000", "0"], [1745715360000, "1841.07000000", "1843.30000000", "1841.07000000", "1843.10000000", "109.10920000", 1745715419999, "200997.50557300", 2809, "70.13760000", "129198.33569300", "0"], [1745715420000, "1843.09000000", "1843.32000000", "1841.47000000", "1841.59000000", "117.43200000", 1745715479999, "216365.25787700", 3239, "44.75240000", "82453.03571900", "0"], [1745715480000, "1841.60000000", "1843.00000000", "1841.59000000", "1842.67000000", "111.47720000", 1745715539999, "205374.45656700", 1387, "74.47050000", "137187.18053900", "0"], [1745715540000, "1842.68000000", "1843.12000000", "1841.15000000", "1842.03000000", "233.38170000", 1745715599999, "429935.94036200", 3199, "86.24590000", "158877.74071000", "0"], [1745715600000, "1842.04000000", "1844.17000000", "1842.04000000", "1843.47000000", "356.32670000", 1745715659999, "656815.71899800", 5101, "179.05770000", "330029.92624200", "0"], [1745715660000, "1843.48000000", "1843.48000000", "1840.98000000", "1841.29000000", "269.21600000", 1745715719999, "495960.51980700", 4026, "121.75540000", "224290.24043400", "0"], [1745715720000, "1841.30000000", "1841.30000000", "1839.28000000", "1840.12000000", "271.15040000", 1745715779999, "498950.89467000", 3171, "84.92580000", "156250.04980400", "0"], [1745715780000, "1840.11000000", "1842.40000000", "1839.80000000", "1840.42000000", "257.34570000", 1745715839999, "473784.29424500", 3367, "124.47750000", "229165.91004700", "0"], [1745715840000, "1840.41000000", "1842.23000000", "1840.20000000", "1841.12000000", "222.27920000", 1745715899999, "409316.24977400", 3930, "155.56510000", "286469.86986400", "0"], [1745715900000, "1841.12000000", "1843.74000000", "1840.84000000", "1843.09000000", "285.80120000", 1745715959999, "526616.01041400", 3634, "168.71750000", "310893.83139700", "0"], [1745715960000, "1843.09000000", "1845.01000000", "1843.09000000", "1845.00000000", "396.36420000", 1745716019999, "730883.28347500", 2379, "293.66960000", "541506.33258300", "0"], [1745716020000, "1845.00000000", "1845.19000000", "1841.50000000", "1842.08000000", "283.44670000", 1745716079999, "522677.78609000", 4517, "162.79430000", "300218.98103400", "0"], [1745716080000, "1842.08000000", "1842.80000000", "1841.40000000", "1842.16000000", "704.61020000", 1745716139999, "1297870.03959400", 3417, "539.01500000", "992832.27788400", "0"], [1745716140000, "1842.17000000", "1845.95000000", "1841.40000000", "1845.92000000", "1912.29550000", 1745716199999, "3526871.15259500", 4630, "1226.05090000", "2260849.88137800", "0"], [1745716200000, "1845.93000000", "1847.01000000", "1844.79000000", "1846.22000000", "4700.69360000", 1745716259999, "8678617.31681200", 9031, "2210.89200000", "4081539.80170700", "0"], [1745716260000, "1846.23000000", "1847.64000000", "1845.91000000", "1847.17000000", "1130.98070000", 1745716319999, "2088802.59371300", 5136, "368.23200000", "680038.26237800", "0"], [1745716320000, "1847.16000000", "1849.70000000", "1846.64000000", "1848.69000000", "913.74890000", 1745716379999, "1688753.10734200", 6714, "610.64990000", "1128574.23361500", "0"], [1745716380000, "1848.69000000", "1854.87000000", "1847.33000000", "1853.92000000", "6743.18070000", 1745716439999, "12483635.27746400", 18230, "5548.13330000", "10270121.97658900", "0"], [1745716440000, "1853.92000000", "1857.47000000", "1850.40000000", "1850.76000000", "1909.03450000", 1745716499999, "3541338.91920000", 12570, "1004.50010000", "1863219.72027100", "0"], [1745716500000, "1850.76000000", "1851.95000000", "1847.35000000", "1850.72000000", "684.57300000", 1745716559999, "1265965.08161000", 7565, "477.90200000", "883739.16434800", "0"], [1745716560000, "1850.71000000", "1851.88000000", "1847.51000000", "1850.90000000", "929.19610000", 1745716619999, "1718871.44415500", 10565, "353.21940000", "653483.72793100", "0"], [1745716620000, "1850.90000000", "1853.68000000", "1849.76000000", "1849.76000000", "551.58040000", 1745716679999, "1021713.70791100", 6202, "359.16980000", "665298.82080900", "0"], [1745716680000, "1849.77000000", "1849.77000000", "1844.76000000", "1844.76000000", "896.32720000", 1745716739999, "1655257.01482500", 7279, "369.42780000", "682272.64748500", "0"], [1745716740000, "1844.75000000", "1845.00000000", "1834.66000000", "1835.00000000", "4279.75430000", 1745716799999, "7871715.69657900", 13851, "1192.62190000", "2193381.36457700", "0"], [1745716800000, "1835.00000000", "1836.48000000", "1827.61000000", "1830.08000000", "3357.57270000", 1745716859999, "6151301.48339000", 17720, "1280.54650000", "2346061.52463300", "0"], [1745716860000, "1830.20000000", "1833.30000000", "1829.20000000", "1830.19000000", "1062.22120000", 1745716919999, "1944904.13053700", 6536, "395.44170000", "724055.21750600", "0"], [1745716920000, "1830.19000000", "1831.59000000", "1823.47000000", "1825.25000000", "1764.04750000", 1745716979999, "3222696.74809200", 10516, "893.65960000", "1633066.14607200", "0"], [1745716980000, "1825.20000000", "1830.60000000", "1825.20000000", "1827.93000000", "679.91060000", 1745717039999, "1243029.63857200", 10183, "342.87090000", "626845.04274200", "0"], [1745717040000, "1827.94000000", "1831.78000000", "1827.03000000", "1828.32000000", "798.34890000", 1745717099999, "1460221.98026100", 5602, "414.53340000", "758342.48100900", "0"], [1745717100000, "1828.27000000", "1828.74000000", "1823.88000000", "1826.23000000", "2475.20170000", 1745717159999, "4519110.01611000", 9131, "1356.48180000", "2475963.64285400", "0"], [1745717160000, "1826.23000000", "1829.16000000", "1824.50000000", "1824.70000000", "291.39570000", 1745717219999, "532323.57467500", 6635, "155.87710000", "284738.13971300", "0"], [1745717220000, "1824.70000000", "1827.49000000", "1824.01000000", "1826.61000000", "559.07590000", 1745717279999, "1020553.97627000", 5597, "214.54230000", "391636.93517200", "0"], [1745717280000, "1826.61000000", "1829.50000000", "1826.13000000", "1828.65000000", "423.91970000", 1745717339999, "774851.23762200", 5188, "189.06440000", "345612.83971100", "0"], [1745717340000, "1828.65000000", "1829.80000000", "1827.40000000", "1829.12000000", "330.05170000", 1745717399999, "603510.26459400", 4685, "153.17060000", "280089.06783700", "0"], [1745717400000, "1829.12000000", "1830.70000000", "1828.60000000", "1828.61000000", "918.24120000", 1745717459999, "1680459.20322400", 5334, "661.63150000", "1210955.66960800", "0"], [1745717460000, "1828.61000000", "1829.00000000", "1814.79000000", "1820.21000000", "4513.56940000", 1745717519999, "8217169.35332900", 15408, "1530.71000000", "2784361.73944000", "0"], [1745717520000, "1820.20000000", "1820.21000000", "1813.43000000", "1814.83000000", "1443.79450000", 1745717579999, "2623324.33999000", 13622, "775.54870000", "1409081.10948800", "0"], [1745717580000, "1814.82000000", "1817.70000000", "1812.07000000", "1814.12000000", "1164.50080000", 1745717639999, "2113114.04426800", 9965, "461.70150000", "837609.07301000", "0"], [1745717640000, "1814.13000000", "1814.50000000", "1806.20000000", "1807.59000000", "2194.53760000", 1745717699999, "3971286.39664800", 13316, "978.52610000", "1770677.72703700", "0"], [1745717700000, "1807.60000000", "1812.59000000", "1807.04000000", "1807.74000000", "1191.48530000", 1745717759999, "2156237.93893500", 11013, "564.42590000", "1021311.24526300", "0"], [1745717760000, "1807.74000000", "1810.60000000", "1806.86000000", "1809.11000000", "501.84150000", 1745717819999, "907719.28545800", 7999, "237.63960000", "429803.52135100", "0"], [1745717820000, "1809.10000000", "1815.38000000", "1808.70000000", "1814.47000000", "567.50950000", 1745717879999, "1029134.87198000", 6953, "362.27530000", "656889.36335900", "0"], [1745717880000, "1814.47000000", "1815.92000000", "1812.89000000", "1815.76000000", "394.52990000", 1745717939999, "715908.15390100", 6344, "153.92600000", "279279.18576800", "0"], [1745717940000, "1815.75000000", "1816.60000000", "1814.54000000", "1814.54000000", "292.14430000", 1745717999999, "530404.93702800", 3724, "112.81170000", "204821.01518500", "0"], [1745718000000, "1814.55000000", "1814.55000000", "1810.81000000", "1812.35000000", "422.09410000", 1745718059999, "764831.18758500", 4104, "128.54520000", "232943.73544400", "0"], [1745718060000, "1812.34000000", "1815.59000000", "1811.71000000", "1814.50000000", "279.83470000", 1745718119999, "507483.74394400", 4095, "140.57340000", "254939.05691100", "0"], [1745718120000, "1814.51000000", "1816.42000000", "1814.45000000", "1816.42000000", "184.79540000", 1745718179999, "335464.86633400", 4065, "88.07590000", "159894.99445700", "0"], [1745718180000, "1816.42000000", "1817.60000000", "1816.42000000", "1817.56000000", "287.78390000", 1745718239999, "522881.02577200", 4313, "163.96350000", "297889.48384900", "0"], [1745718240000, "1817.57000000", "1818.24000000", "1815.38000000", "1815.92000000", "347.76840000", 1745718299999, "631745.91837500", 5399, "137.88250000", "250493.06400500", "0"], [1745718300000, "1815.92000000", "1816.76000000", "1812.08000000", "1812.71000000", "476.74860000", 1745718359999, "864862.12099000", 6943, "128.73360000", "233476.56317800", "0"], [1745718360000, "1812.70000000", "1812.70000000", "1809.00000000", "1810.68000000", "1450.57400000", 1745718419999, "2627975.76614000", 5769, "108.37640000", "196183.72599000", "0"], [1745718420000, "1810.68000000", "1813.70000000", "1809.53000000", "1813.26000000", "316.69660000", 1745718479999, "573754.87327400", 6583, "137.43890000", "249009.06456200", "0"], [1745718480000, "1813.26000000", "1814.70000000", "1811.89000000", "1811.89000000", "296.92760000", 1745718539999, "538567.47032100", 6477, "108.73770000", "197227.93707600", "0"], [1745718540000, "1811.89000000", "1815.21000000", "1811.20000000", "1814.64000000", "415.02110000", 1745718599999, "752419.81357400", 6003, "137.90520000", "250012.34840000", "0"], [1745718600000, "1814.64000000", "1816.47000000", "1814.23000000", "1815.40000000", "306.31310000", 1745718659999, "556089.92271800", 4356, "198.76830000", "360861.34256000", "0"], [1745718660000, "1815.41000000", "1816.00000000", "1813.70000000", "1814.90000000", "296.34280000", 1745718719999, "537905.64645400", 4354, "132.27330000", "240077.65079800", "0"], [1745718720000, "1814.89000000", "1815.06000000", "1811.00000000", "1811.16000000", "385.59540000", 1745718779999, "698953.67349800", 5518, "68.12600000", "123509.37212600", "0"], [1745718780000, "1811.16000000", "1812.94000000", "1810.29000000", "1811.69000000", "295.31070000", 1745718839999, "534978.09173800", 5357, "124.01570000", "224635.40636200", "0"], [1745718840000, "1811.69000000", "1813.68000000", "1810.92000000", "1813.30000000", "218.56270000", 1745718899999, "396054.49497800", 3385, "101.20150000", "183388.33234100", "0"], [1745718900000, "1813.29000000", "1814.59000000", "1812.16000000", "1812.16000000", "188.97640000", 1745718959999, "342676.29057100", 4127, "51.28020000", "92989.17422700", "0"], [1745718960000, "1812.16000000", "1812.90000000", "1811.30000000", "1811.30000000", "316.52240000", 1745719019999, "573603.69510300", 3421, "114.46420000", "207436.67795100", "0"], [1745719020000, "1811.31000000", "1812.40000000", "1810.14000000", "1810.15000000", "305.40540000", 1745719079999, "553168.35407400", 3536, "130.68920000", "236734.79076100", "0"], [1745719080000, "1810.14000000", "1810.14000000", "1802.16000000", "1802.37000000", "2155.45250000", 1745719139999, "3892366.03831600", 12347, "732.10420000", "1321864.02873500", "0"], [1745719140000, "1802.48000000", "1806.44000000", "1801.02000000", "1804.60000000", "1740.90880000", 1745719199999, "3140433.35299700", 9822, "712.19120000", "1284505.03864200", "0"], [1745719200000, "1804.61000000", "1805.72000000", "1801.07000000", "1805.43000000", "926.34960000", 1745719259999, "1670288.72178300", 8702, "354.18410000", "638492.91202800", "0"], [1745719260000, "1805.44000000", "1808.55000000", "1805.44000000", "1808.54000000", "416.99040000", 1745719319999, "753691.86679800", 5769, "162.90180000", "294430.13216500", "0"], [1745719320000, "1808.55000000", "1810.05000000", "1807.83000000", "1809.40000000", "277.99680000", 1745719379999, "502885.16272900", 3934, "141.32710000", "255675.58246800", "0"], [1745719380000, "1809.39000000", "1810.19000000", "1806.86000000", "1809.03000000", "305.25230000", 1745719439999, "552130.49614900", 6198, "90.72110000", "164066.27838800", "0"], [1745719440000, "1809.03000000", "1809.84000000", "1807.07000000", "1807.49000000", "334.52260000", 1745719499999, "605023.99863100", 4289, "149.07770000", "269597.86277400", "0"], [1745719500000, "1807.49000000", "1809.83000000", "1807.08000000", "1809.51000000", "293.35570000", 1745719559999, "530450.17300000", 3813, "164.98090000", "298282.98709000", "0"], [1745719560000, "1809.52000000", "1810.77000000", "1808.99000000", "1809.79000000", "198.81300000", 1745719619999, "359792.79586400", 3375, "79.02900000", "143010.10439100", "0"], [1745719620000, "1809.80000000", "1811.19000000", "1809.61000000", "1809.61000000", "238.67120000", 1745719679999, "432131.76201200", 2725, "60.42200000", "109391.62441900", "0"], [1745719680000, "1809.61000000", "1811.93000000", "1809.61000000", "1811.69000000", "166.95100000", 1745719739999, "302263.26005800", 3225, "116.90380000", "211651.90654400", "0"], [1745719740000, "1811.70000000", "1812.60000000", "1810.80000000", "1811.78000000", "317.91670000", 1745719799999, "576030.41245700", 4052, "135.41590000", "245372.20842000", "0"], [1745719800000, "1811.78000000", "1813.70000000", "1811.78000000", "1813.69000000", "112.37690000", 1745719859999, "203698.75519700", 2323, "71.06070000", "128808.00700500", "0"], [1745719860000, "1813.69000000", "1814.96000000", "1813.48000000", "1814.17000000", "495.12750000", 1745719919999, "898245.94080800", 3396, "324.76190000", "589190.87283800", "0"], [1745719920000, "1814.16000000", "1814.41000000", "1813.14000000", "1814.29000000", "227.89360000", 1745719979999, "413334.36863300", 1919, "94.98490000", "172261.80140700", "0"], [1745719980000, "1814.29000000", "1815.43000000", "1814.29000000", "1814.73000000", "237.26610000", 1745720039999, "430562.57582900", 2550, "114.81150000", "208341.00344700", "0"], [1745720040000, "1814.73000000", "1816.33000000", "1814.32000000", "1815.77000000", "350.00520000", 1745720099999, "635419.73280600", 3682, "205.56110000", "373197.85248400", "0"], [1745720100000, "1815.78000000", "1816.62000000", "1814.94000000", "1815.04000000", "320.31130000", 1745720159999, "581605.27558900", 4127, "176.40860000", "320340.63365300", "0"], [1745720160000, "1815.04000000", "1815.04000000", "1813.84000000", "1814.05000000", "147.47000000", 1745720219999, "267560.94522100", 2187, "23.31640000", "42298.83273900", "0"], [1745720220000, "1814.05000000", "1814.05000000", "1811.90000000", "1812.39000000", "314.28780000", 1745720279999, "569706.56269300", 4128, "59.55870000", "107955.98258900", "0"], [1745720280000, "1812.40000000", "1813.30000000", "1811.90000000", "1813.26000000", "133.57470000", 1745720339999, "242122.81335400", 2975, "89.03490000", "161387.12369900", "0"], [1745720340000, "1813.26000000", "1816.12000000", "1813.04000000", "1815.94000000", "179.65840000", 1745720399999, "326083.04108700", 3576, "47.41760000", "86051.21466200", "0"], [1745720400000, "1815.95000000", "1817.10000000", "1815.80000000", "1817.03000000", "357.74460000", 1745720459999, "649843.01839700", 2907, "259.53600000", "471472.22066900", "0"], [1745720460000, "1817.02000000", "1817.09000000", "1815.60000000", "1816.02000000", "140.82370000", 1745720519999, "255788.15569300", 2460, "18.95030000", "34418.58049500", "0"], [1745720520000, "1816.02000000", "1816.03000000", "1815.00000000", "1815.80000000", "326.38270000", 1745720579999, "592593.25794500", 2641, "235.63920000", "427827.08515300", "0"], [1745720580000, "1815.81000000", "1816.75000000", "1815.06000000", "1816.44000000", "151.32810000", 1745720639999, "274797.24914200", 3159, "58.40670000", "106045.10950500", "0"], [1745720640000, "1816.45000000", "1817.11000000", "1816.00000000", "1816.89000000", "159.21370000", 1745720699999, "289216.86850800", 1695, "56.32500000", "102300.80771300", "0"], [1745720700000, "1816.90000000", "1818.10000000", "1816.89000000", "1816.90000000", "212.78900000", 1745720759999, "386746.62965000", 2661, "42.88970000", "77950.35791900", "0"], [1745720760000, "1816.89000000", "1817.32000000", "1816.70000000", "1817.32000000", "150.87340000", 1745720819999, "274126.09685500", 1520, "67.66890000", "122945.51819100", "0"], [1745720820000, "1817.31000000", "1817.64000000", "1816.21000000", "1816.98000000", "228.04690000", 1745720879999, "414346.08995100", 2536, "73.14240000", "132892.64663100", "0"], [1745720880000, "1816.99000000", "1816.99000000", "1815.80000000", "1816.49000000", "198.53410000", 1745720939999, "360610.31663000", 2023, "93.42860000", "169691.27321600", "0"], [1745720940000, "1816.48000000", "1816.64000000", "1816.00000000", "1816.00000000", "86.45380000", 1745720999999, "157032.60888400", 1558, "18.20340000", "33062.92249100", "0"], [1745721000000, "1816.00000000", "1816.49000000", "1813.98000000", "1814.03000000", "317.36630000", 1745721059999, "576030.02060900", 3216, "108.66260000", "197248.57223900", "0"], [1745721060000, "1814.03000000", "1815.21000000", "1814.03000000", "1814.44000000", "188.76200000", 1745721119999, "342562.37543500", 3129, "40.31690000", "73159.12932800", "0"], [1745721120000, "1814.44000000", "1815.20000000", "1813.73000000", "1814.35000000", "191.10980000", 1745721179999, "346755.54046600", 3181, "52.27060000", "94838.91942600", "0"], [1745721180000, "1814.35000000", "1814.35000000", "1813.27000000", "1813.51000000", "105.58200000", 1745721239999, "191501.67153700", 1955, "37.96090000", "68849.33795200", "0"], [1745721240000, "1813.51000000", "1813.80000000", "1811.35000000", "1813.38000000", "269.16550000", 1745721299999, "487872.50251900", 7978, "82.92610000", "150294.26714300", "0"], [1745721300000, "1813.39000000", "1815.30000000", "1813.39000000", "1815.30000000", "106.21670000", 1745721359999, "192744.76668800", 2311, "37.17750000", "67456.38480500", "0"], [1745721360000, "1815.30000000", "1816.32000000", "1815.29000000", "1816.09000000", "110.66670000", 1745721419999, "200958.32004100", 2222, "58.42680000", "106085.25870600", "0"], [1745721420000, "1816.09000000", "1816.20000000", "1814.90000000", "1815.33000000", "160.21400000", 1745721479999, "290889.62399400", 2061, "36.16930000", "65670.47793300", "0"], [1745721480000, "1815.33000000", "1815.34000000", "1812.93000000", "1813.15000000", "139.70230000", 1745721539999, "253387.64812300", 3380, "33.37250000", "60510.59842200", "0"], [1745721540000, "1813.15000000", "1813.69000000", "1812.69000000", "1813.50000000", "82.30500000", 1745721599999, "149229.12507700", 1782, "35.08660000", "63615.73972400", "0"], [1745721600000, "1813.50000000", "1814.60000000", "1813.00000000", "1813.20000000", "129.72810000", 1745721659999, "235276.02037900", 4403, "51.50020000", "93393.24145300", "0"], [1745721660000, "1813.19000000", "1813.88000000", "1812.94000000", "1813.87000000", "302.42350000", 1745721719999, "548464.15763400", 1550, "247.75570000", "449344.19397000", "0"], [1745721720000, "1813.88000000", "1814.08000000", "1813.62000000", "1813.65000000", "190.81630000", 1745721779999, "346116.14700400", 2149, "139.28780000", "252648.39969100", "0"], [1745721780000, "1813.65000000", "1813.67000000", "1811.48000000", "1811.80000000", "723.13770000", 1745721839999, "1310872.22083200", 5631, "157.99720000", "286426.90331800", "0"], [1745721840000, "1811.80000000", "1812.64000000", "1811.20000000", "1812.26000000", "179.77380000", 1745721899999, "325729.58374300", 3397, "68.89890000", "124823.03048000", "0"], [1745721900000, "1812.26000000", "1812.30000000", "1811.46000000", "1811.50000000", "130.90760000", 1745721959999, "237187.81751300", 2739, "46.42700000", "84120.70132800", "0"], [1745721960000, "1811.49000000", "1811.55000000", "1809.91000000", "1810.00000000", "246.69720000", 1745722019999, "446677.67330600", 4743, "70.62790000", "127876.45775000", "0"], [1745722020000, "1810.00000000", "1810.80000000", "1809.36000000", "1809.90000000", "283.24020000", 1745722079999, "512675.57161300", 5663, "142.51410000", "257951.21616600", "0"], [1745722080000, "1809.90000000", "1810.55000000", "1809.00000000", "1810.30000000", "257.18610000", 1745722139999, "465501.25298900", 3840, "154.68530000", "279973.85281200", "0"], [1745722140000, "1810.29000000", "1810.29000000", "1806.92000000", "1807.20000000", "164.70550000", 1745722199999, "297837.85687500", 4070, "31.82130000", "57535.69305700", "0"], [1745722200000, "1807.20000000", "1809.19000000", "1807.20000000", "1809.18000000", "215.31880000", 1745722259999, "389269.62286800", 3700, "148.91410000", "269208.76341100", "0"], [1745722260000, "1809.18000000", "1810.20000000", "1808.91000000", "1810.19000000", "96.22040000", 1745722319999, "174098.84946300", 1839, "54.03180000", "97754.24015600", "0"], [1745722320000, "1810.20000000", "1810.80000000", "1810.01000000", "1810.79000000", "56.76780000", 1745722379999, "102773.50755500", 2267, "40.63630000", "73570.30188700", "0"], [1745722380000, "1810.79000000", "1811.68000000", "1810.79000000", "1811.39000000", "122.59520000", 1745722439999, "222044.68006000", 2386, "65.59330000", "118796.19465900", "0"], [1745722440000, "1811.40000000", "1812.41000000", "1811.40000000", "1811.70000000", "139.82270000", 1745722499999, "253357.48092900", 2112, "65.91000000", "119426.60359300", "0"], [1745722500000, "1811.70000000", "1812.89000000", "1811.70000000", "1812.88000000", "450.94420000", 1745722559999, "817317.00201400", 2260, "436.74440000", "791580.48140000", "0"], [1745722560000, "1812.88000000", "1813.09000000", "1811.80000000", "1811.81000000", "236.47620000", 1745722619999, "428656.08254300", 2314, "62.39310000", "113102.65570100", "0"], [1745722620000, "1811.81000000", "1812.55000000", "1811.50000000", "1812.49000000", "176.62680000", 1745722679999, "320028.06563200", 1665, "143.66180000", "260292.87225100", "0"], [1745722680000, "1812.49000000", "1813.45000000", "1812.48000000", "1813.40000000", "199.30410000", 1745722739999, "361364.86656600", 2210, "151.54040000", "274761.06695100", "0"], [1745722740000, "1813.40000000", "1813.80000000", "1813.00000000", "1813.24000000", "132.55910000", 1745722799999, "240375.69663800", 1548, "50.98050000", "92446.70484800", "0"], [1745722800000, "1813.23000000", "1813.66000000", "1812.41000000", "1813.60000000", "140.63240000", 1745722859999, "254982.56075300", 2682, "74.30470000", "134721.54139300", "0"], [1745722860000, "1813.60000000", "1813.91000000", "1812.00000000", "1813.24000000", "181.54400000", 1745722919999, "329180.67302100", 3928, "63.41930000", "114979.91209700", "0"], [1745722920000, "1813.23000000", "1815.53000000", "1813.23000000", "1815.30000000", "219.82970000", 1745722979999, "398924.73197200", 2647, "180.71710000", "327952.58462500", "0"], [1745722980000, "1815.31000000", "1815.31000000", "1813.93000000", "1814.91000000", "129.40960000", 1745723039999, "234876.38027500", 2242, "30.41870000", "55199.19702600", "0"], [1745723040000, "1814.90000000", "1816.08000000", "1814.58000000", "1816.08000000", "229.29500000", 1745723099999, "416305.42396000", 2117, "134.50450000", "244232.68360200", "0"], [1745723100000, "1816.08000000", "1817.00000000", "1816.08000000", "1816.60000000", "132.94110000", 1745723159999, "241521.30519000", 1688, "52.56370000", "95488.98100000", "0"], [1745723160000, "1816.60000000", "1816.93000000", "1816.27000000", "1816.92000000", "138.36020000", 1745723219999, "251343.48753100", 1384, "86.19570000", "156582.07593700", "0"], [1745723220000, "1816.92000000", "1817.50000000", "1816.76000000", "1816.92000000", "143.11370000", 1745723279999, "260051.69374000", 2181, "40.82620000", "74185.09260700", "0"], [1745723280000, "1816.92000000", "1817.23000000", "1815.34000000", "1815.71000000", "334.63120000", 1745723339999, "607789.46924100", 3252, "99.66670000", "181015.82373500", "0"], [1745723340000, "1815.70000000", "1817.29000000", "1815.70000000", "1817.28000000", "223.02110000", 1745723399999, "405091.32023700", 2589, "144.29300000", "262087.11751700", "0"], [1745723400000, "1817.29000000", "1817.50000000", "1816.30000000", "1816.31000000", "1371.09100000", 1745723459999, "2491263.03764300", 2965, "34.52140000", "62724.07913800", "0"], [1745723460000, "1816.32000000", "1816.41000000", "1815.71000000", "1816.29000000", "171.16110000", 1745723519999, "310835.97072400", 2372, "83.03980000", "150791.71648200", "0"], [1745723520000, "1816.29000000", "1816.73000000", "1815.43000000", "1815.43000000", "300.42410000", 1745723579999, "545650.11816600", 1486, "30.57620000", "55541.60997600", "0"], [1745723580000, "1815.43000000", "1815.92000000", "1813.21000000", "1813.43000000", "273.69230000", 1745723639999, "496602.92999000", 2872, "84.07280000", "152539.31678900", "0"], [1745723640000, "1813.43000000", "1813.74000000", "1812.52000000", "1812.57000000", "207.58180000", 1745723699999, "376395.96708900", 2445, "50.36560000", "91325.23546900", "0"], [1745723700000, "1812.57000000", "1812.77000000", "1812.35000000", "1812.68000000", "75.46880000", 1745723759999, "136788.71987600", 879, "43.92570000", "79613.96048400", "0"], [1745723760000, "1812.68000000", "1814.23000000", "1812.68000000", "1813.60000000", "235.81200000", 1745723819999, "427644.29826200", 1760, "164.95450000", "299131.08111800", "0"], [1745723820000, "1813.60000000", "1814.94000000", "1813.60000000", "1814.64000000", "203.25600000", 1745723879999, "368802.73601300", 2621, "107.86640000", "195694.77573900", "0"], [1745723880000, "1814.65000000", "1815.20000000", "1813.25000000", "1813.25000000", "284.91280000", 1745723939999, "516864.97213600", 3538, "125.16440000", "227060.48277200", "0"], [1745723940000, "1813.25000000", "1813.25000000", "1811.11000000", "1812.11000000", "222.61230000", 1745723999999, "403400.29032300", 2090, "41.77690000", "75686.35462100", "0"], [1745724000000, "1812.10000000", "1812.29000000", "1811.37000000", "1812.00000000", "211.31050000", 1745724059999, "382882.34348600", 3114, "71.43380000", "129429.78922500", "0"], [1745724060000, "1812.00000000", "1812.16000000", "1811.54000000", "1811.97000000", "93.75320000", 1745724119999, "169871.92205700", 2126, "43.31440000", "78479.87602000", "0"], [1745724120000, "1811.98000000", "1812.88000000", "1810.96000000", "1811.10000000", "270.14280000", 1745724179999, "489440.01566700", 2505, "112.57140000", "203993.60390600", "0"], [1745724180000, "1811.10000000", "1811.11000000", "1809.45000000", "1809.58000000", "450.17300000", 1745724239999, "814837.58419300", 2824, "69.02470000", "124924.88280800", "0"], [1745724240000, "1809.57000000", "1810.33000000", "1809.57000000", "1810.22000000", "190.14830000", 1745724299999, "344205.43229100", 1684, "53.90380000", "97570.33647200", "0"], [1745724300000, "1810.21000000", "1810.21000000", "1807.43000000", "1807.84000000", "308.84360000", 1745724359999, "558618.16065300", 2926, "41.16350000", "74430.86016000", "0"], [1745724360000, "1807.85000000", "1808.92000000", "1807.85000000", "1808.06000000", "253.98740000", 1745724419999, "459269.73920300", 2436, "41.99870000", "75945.30168800", "0"], [1745724420000, "1808.06000000", "1808.88000000", "1807.29000000", "1808.87000000", "196.84520000", 1745724479999, "355923.99675700", 1838, "104.40240000", "188781.80561300", "0"], [1745724480000, "1808.87000000", "1809.50000000", "1808.78000000", "1809.17000000", "117.14520000", 1745724539999, "211946.77603200", 1471, "27.99190000", "50641.28644400", "0"], [1745724540000, "1809.18000000", "1809.42000000", "1808.99000000", "1809.41000000", "107.54190000", 1745724599999, "194560.93460900", 1861, "59.16770000", "107042.90555500", "0"], [1745724600000, "1809.42000000", "1809.91000000", "1808.58000000", "1809.06000000", "160.34640000", 1745724659999, "290114.51660500", 2021, "58.77440000", "106338.07084600", "0"], [1745724660000, "1809.07000000", "1809.85000000", "1808.53000000", "1809.57000000", "170.85210000", 1745724719999, "309099.64096300", 2975, "93.89460000", "169863.83859300", "0"], [1745724720000, "1809.57000000", "1811.36000000", "1809.57000000", "1810.86000000", "221.31720000", 1745724779999, "400724.47626000", 4274, "155.16220000", "280903.26768800", "0"], [1745724780000, "1810.86000000", "1811.88000000", "1810.69000000", "1811.88000000", "163.80280000", 1745724839999, "296716.95884500", 2083, "113.70950000", "205974.49462500", "0"], [1745724840000, "1811.88000000", "1812.47000000", "1811.87000000", "1812.46000000", "51.13920000", 1745724899999, "92671.97705900", 1520, "25.96320000", "47048.46088900", "0"], [1745724900000, "1812.47000000", "1812.79000000", "1811.81000000", "1811.82000000", "142.56410000", 1745724959999, "258370.48399600", 2764, "28.76970000", "52140.27894600", "0"], [1745724960000, "1811.82000000", "1812.13000000", "1811.40000000", "1811.80000000", "115.35370000", 1745725019999, "209001.35576200", 1381, "56.48190000", "102334.74602000", "0"], [1745725020000, "1811.81000000", "1812.73000000", "1811.81000000", "1812.12000000", "109.92850000", 1745725079999, "199219.96642100", 1882, "36.77450000", "66634.47529800", "0"], [1745725080000, "1812.12000000", "1812.94000000", "1812.12000000", "1812.79000000", "91.86210000", 1745725139999, "166504.19208000", 1334, "74.17430000", "134441.72766500", "0"], [1745725140000, "1812.80000000", "1813.04000000", "1812.79000000", "1813.03000000", "41.47940000", 1745725199999, "75196.98552200", 1011, "20.46230000", "37094.89984900", "0"], [1745725200000, "1813.04000000", "1813.11000000", "1811.10000000", "1811.53000000", "220.02460000", 1745725259999, "398778.59541800", 1856, "37.95390000", "68751.16566700", "0"], [1745725260000, "1811.53000000", "1811.90000000", "1811.38000000", "1811.66000000", "84.06080000", 1745725319999, "152284.09996000", 1076, "28.82510000", "52222.41530700", "0"], [1745725320000, "1811.66000000", "1811.90000000", "1810.28000000", "1810.59000000", "324.80030000", 1745725379999, "588340.48597800", 2190, "72.20980000", "130799.29489100", "0"], [1745725380000, "1810.59000000", "1812.60000000", "1810.59000000", "1811.92000000", "181.09750000", 1745725439999, "328108.84164000", 3315, "112.03830000", "202956.44993300", "0"], [1745725440000, "1811.92000000", "1812.80000000", "1810.00000000", "1810.58000000", "256.54560000", 1745725499999, "464602.15724300", 2761, "78.94020000", "142914.80008000", "0"], [1745725500000, "1810.57000000", "1811.10000000", "1810.23000000", "1810.82000000", "67.65980000", 1745725559999, "122504.72714100", 2211, "42.91410000", "77698.06328200", "0"], [1745725560000, "1810.82000000", "1810.82000000", "1809.00000000", "1809.26000000", "244.34670000", 1745725619999, "442188.99739200", 1755, "72.96860000", "132013.52385000", "0"], [1745725620000, "1809.26000000", "1811.79000000", "1809.00000000", "1811.56000000", "662.37380000", 1745725679999, "1199512.22572600", 3160, "361.46820000", "654397.31190900", "0"], [1745725680000, "1811.56000000", "1811.80000000", "1810.64000000", "1810.65000000", "225.67470000", 1745725739999, "408793.76422100", 2118, "111.47120000", "201935.11798600", "0"], [1745725740000, "1810.66000000", "1810.66000000", "1808.87000000", "1808.87000000", "245.38180000", 1745725799999, "444134.10560800", 2229, "65.47870000", "118531.46412500", "0"], [1745725800000, "1808.88000000", "1809.87000000", "1808.66000000", "1809.71000000", "284.17420000", 1745725859999, "514163.87097200", 3385, "216.81970000", "392308.91040500", "0"], [1745725860000, "1809.70000000", "1809.71000000", "1805.55000000", "1805.56000000", "836.56360000", 1745725919999, "1511785.04293800", 4876, "214.43460000", "387471.85696300", "0"], [1745725920000, "1805.56000000", "1808.04000000", "1805.56000000", "1808.02000000", "405.95510000", 1745725979999, "733445.98794300", 4783, "185.08700000", "334378.35939300", "0"], [1745725980000, "1808.01000000", "1808.92000000", "1807.44000000", "1807.44000000", "239.15130000", 1745726039999, "432477.81717700", 2778, "82.96160000", "150044.36397300", "0"], [1745726040000, "1807.44000000", "1807.44000000", "1805.95000000", "1806.47000000", "131.04280000", 1745726099999, "236747.44213800", 3504, "58.92760000", "106455.45317300", "0"], [1745726100000, "1806.47000000", "1809.10000000", "1806.46000000", "1807.80000000", "506.68070000", 1745726159999, "916190.94143500", 4818, "328.15670000", "593341.36972500", "0"], [1745726160000, "1807.80000000", "1809.46000000", "1807.50000000", "1808.45000000", "495.11850000", 1745726219999, "895332.85893400", 3214, "204.76730000", "370191.59633900", "0"], [1745726220000, "1808.45000000", "1808.93000000", "1807.95000000", "1808.21000000", "120.21310000", 1745726279999, "217424.42187500", 1400, "35.32700000", "63886.91760200", "0"], [1745726280000, "1808.20000000", "1809.08000000", "1808.09000000", "1808.92000000", "90.01530000", 1745726339999, "162780.19885000", 945, "65.83120000", "119043.61437600", "0"], [1745726340000, "1808.93000000", "1810.13000000", "1808.71000000", "1809.75000000", "134.64070000", 1745726399999, "243662.11458300", 2300, "39.58210000", "71624.58429300", "0"], [1745726400000, "1809.75000000", "1809.80000000", "1809.13000000", "1809.30000000", "189.05340000", 1745726459999, "342096.67838700", 1718, "50.84480000", "91997.52585100", "0"], [1745726460000, "1809.30000000", "1810.00000000", "1808.91000000", "1809.70000000", "98.00260000", 1745726519999, "177321.33507300", 1555, "39.78780000", "71991.09682000", "0"], [1745726520000, "1809.71000000", "1811.60000000", "1809.70000000", "1811.09000000", "265.60250000", 1745726579999, "480991.34765800", 1566, "194.11440000", "351518.12156900", "0"], [1745726580000, "1811.10000000", "1811.39000000", "1810.47000000", "1810.85000000", "134.86250000", 1745726639999, "244216.06312400", 944, "27.91500000", "50546.27968400", "0"], [1745726640000, "1810.84000000", "1811.49000000", "1809.05000000", "1809.32000000", "194.99500000", 1745726699999, "352926.77656200", 2680, "65.60110000", "118753.09419000", "0"], [1745726700000, "1809.31000000", "1809.31000000", "1806.52000000", "1807.30000000", "317.48940000", 1745726759999, "573825.37804900", 2297, "118.71900000", "214526.11079300", "0"], [1745726760000, "1807.30000000", "1808.40000000", "1807.18000000", "1808.40000000", "163.44390000", 1745726819999, "295430.69995300", 1110, "119.98470000", "216876.67664100", "0"], [1745726820000, "1808.40000000", "1808.80000000", "1807.85000000", "1808.49000000", "130.40170000", 1745726879999, "235831.39759800", 1633, "28.35320000", "51269.45632900", "0"], [1745726880000, "1808.49000000", "1809.10000000", "1808.21000000", "1808.30000000", "202.00330000", 1745726939999, "365364.87542400", 1855, "92.86770000", "167969.67469600", "0"], [1745726940000, "1808.30000000", "1809.09000000", "1808.30000000", "1808.91000000", "96.12610000", 1745726999999, "173857.16489600", 540, "39.27660000", "71039.27488400", "0"], [1745727000000, "1808.91000000", "1808.91000000", "1808.44000000", "1808.68000000", "71.36120000", 1745727059999, "129070.38119700", 545, "24.14030000", "43661.78778700", "0"], [1745727060000, "1808.68000000", "1809.64000000", "1808.50000000", "1809.64000000", "165.12240000", 1745727119999, "298710.84905900", 1162, "109.84160000", "198710.84167100", "0"], [1745727120000, "1809.63000000", "1810.25000000", "1809.32000000", "1809.33000000", "150.36630000", 1745727179999, "272125.60718700", 1080, "90.56980000", "163909.06986600", "0"], [1745727180000, "1809.32000000", "1809.80000000", "1809.00000000", "1809.17000000", "178.22900000", 1745727239999, "322456.80827700", 1136, "25.22980000", "45646.73904200", "0"], [1745727240000, "1809.16000000", "1811.18000000", "1809.01000000", "1810.99000000", "245.92900000", 1745727299999, "445210.49991300", 1093, "184.12910000", "333320.74259900", "0"], [1745727300000, "1810.99000000", "1811.20000000", "1810.35000000", "1810.54000000", "193.73940000", 1745727359999, "350824.86245200", 1524, "53.29920000", "96511.46324300", "0"], [1745727360000, "1810.53000000", "1810.62000000", "1809.60000000", "1809.61000000", "110.83690000", 1745727419999, "200640.61463600", 732, "10.30300000", "18648.44050000", "0"], [1745727420000, "1809.60000000", "1809.61000000", "1808.42000000", "1808.42000000", "108.50570000", 1745727479999, "196278.55643300", 874, "10.56390000", "19105.78781200", "0"], [1745727480000, "1808.42000000", "1809.09000000", "1808.10000000", "1809.08000000", "198.44950000", 1745727539999, "358905.36874600", 1465, "72.38140000", "130885.60413400", "0"], [1745727540000, "1809.08000000", "1809.92000000", "1808.45000000", "1809.92000000", "46.71990000", 1745727599999, "84516.41861000", 1398, "23.34860000", "42240.10981200", "0"], [1745727600000, "1809.92000000", "1809.92000000", "1809.03000000", "1809.03000000", "44.19350000", 1745727659999, "79972.51813600", 729, "3.65470000", "6612.24390100", "0"], [1745727660000, "1809.03000000", "1809.04000000", "1808.16000000", "1808.48000000", "134.76520000", 1745727719999, "243714.76932700", 993, "75.82700000", "137118.62359500", "0"], [1745727720000, "1808.48000000", "1809.89000000", "1808.45000000", "1809.89000000", "97.66520000", 1745727779999, "176648.98447300", 965, "87.36220000", "158010.96360700", "0"], [1745727780000, "1809.89000000", "1810.29000000", "1809.88000000", "1810.28000000", "71.94940000", 1745727839999, "130228.79807700", 923, "63.67800000", "115256.14591900", "0"], [1745727840000, "1810.27000000", "1810.27000000", "1808.99000000", "1809.00000000", "193.12510000", 1745727899999, "349514.27540200", 1036, "40.26550000", "72860.07999200", "0"], [1745727900000, "1809.00000000", "1809.00000000", "1808.01000000", "1808.30000000", "208.55410000", 1745727959999, "377172.09958400", 1531, "121.40460000", "219542.17326000", "0"], [1745727960000, "1808.30000000", "1808.42000000", "1807.30000000", "1807.87000000", "93.91340000", 1745728019999, "169782.97946800", 1213, "33.07160000", "59781.57303000", "0"], [1745728020000, "1807.86000000", "1808.25000000", "1807.50000000", "1807.59000000", "203.19800000", 1745728079999, "367342.53082100", 1221, "71.74230000", "129695.01332400", "0"], [1745728080000, "1807.60000000", "1807.98000000", "1807.00000000", "1807.67000000", "151.87820000", 1745728139999, "274562.31390100", 1269, "26.79260000", "48425.73410700", "0"], [1745728140000, "1807.67000000", "1807.87000000", "1807.50000000", "1807.86000000", "57.80680000", 1745728199999, "104497.87277800", 707, "35.91110000", "64916.83610300", "0"], [1745728200000, "1807.86000000", "1808.20000000", "1807.22000000", "1807.55000000", "285.66000000", 1745728259999, "516348.95023300", 1409, "24.95020000", "45101.38042100", "0"], [1745728260000, "1807.55000000", "1807.55000000", "1806.03000000", "1806.04000000", "119.12780000", 1745728319999, "215223.39877300", 1541, "28.38130000", "51263.40389300", "0"], [1745728320000, "1806.04000000", "1806.30000000", "1805.14000000", "1806.03000000", "197.29300000", 1745728379999, "356270.04627100", 1871, "37.48610000", "67686.91254600", "0"], [1745728380000, "1806.03000000", "1806.60000000", "1805.65000000", "1805.67000000", "153.16060000", 1745728439999, "276641.38412200", 1791, "60.03050000", "108433.98112900", "0"], [1745728440000, "1805.67000000", "1805.67000000", "1803.62000000", "1804.10000000", "630.79860000", 1745728499999, "1138161.90428900", 2893, "261.36900000", "471512.41902700", "0"], [1745728500000, "1804.10000000", "1804.28000000", "1802.60000000", "1803.18000000", "367.53390000", 1745728559999, "662832.91571700", 2190, "141.26250000", "254760.54229700", "0"], [1745728560000, "1803.18000000", "1804.29000000", "1802.10000000", "1803.83000000", "542.03580000", 1745728619999, "977264.36066900", 3044, "214.36670000", "386468.48271800", "0"], [1745728620000, "1803.83000000", "1804.49000000", "1802.84000000", "1803.19000000", "145.01180000", 1745728679999, "261521.70011400", 1977, "69.57920000", "125477.43485700", "0"], [1745728680000, "1803.18000000", "1803.24000000", "1802.48000000", "1802.48000000", "150.68860000", 1745728739999, "271659.03278600", 1561, "46.32570000", "83511.51886000", "0"], [1745728740000, "1802.48000000", "1803.50000000", "1801.20000000", "1801.59000000", "579.74650000", 1745728799999, "1044688.96561900", 2203, "82.02400000", "147824.10492500", "0"], [1745728800000, "1801.60000000", "1801.72000000", "1799.10000000", "1800.54000000", "2416.43610000", 1745728859999, "4350475.14538400", 4991, "375.80440000", "676459.74458800", "0"], [1745728860000, "1800.54000000", "1803.14000000", "1800.54000000", "1803.13000000", "394.04240000", 1745728919999, "710146.67442600", 2146, "293.84460000", "529512.12614900", "0"], [1745728920000, "1803.13000000", "1804.30000000", "1802.35000000", "1803.38000000", "323.79120000", 1745728979999, "583848.05219200", 2034, "131.72730000", "237551.19881800", "0"], [1745728980000, "1803.37000000", "1803.63000000", "1802.73000000", "1802.78000000", "69.38000000", 1745729039999, "125094.19454500", 1104, "32.02550000", "57745.50457200", "0"], [1745729040000, "1802.79000000", "1803.09000000", "1802.00000000", "1802.04000000", "232.58080000", 1745729099999, "419197.33033000", 1180, "64.51590000", "116282.93450500", "0"], [1745729100000, "1802.04000000", "1803.09000000", "1802.04000000", "1802.69000000", "153.62650000", 1745729159999, "276912.51008300", 1192, "54.83010000", "98822.62276300", "0"], [1745729160000, "1802.70000000", "1803.80000000", "1802.60000000", "1803.60000000", "76.19290000", 1745729219999, "137382.76492200", 1042, "35.37160000", "63777.81442500", "0"], [1745729220000, "1803.60000000", "1803.85000000", "1803.01000000", "1803.02000000", "88.87140000", 1745729279999, "160277.60678200", 1302, "23.30500000", "42031.63359900", "0"], [1745729280000, "1803.01000000", "1803.70000000", "1802.50000000", "1803.10000000", "182.87200000", 1745729339999, "329747.52197800", 1452, "41.70990000", "75202.35795900", "0"], [1745729340000, "1803.09000000", "1803.09000000", "1800.47000000", "1800.48000000", "323.17250000", 1745729399999, "582136.83425600", 2483, "37.75030000", "67983.67884400", "0"], [1745729400000, "1800.47000000", "1800.48000000", "1797.18000000", "1798.64000000", "797.41370000", 1745729459999, "1434201.29017400", 4464, "278.73560000", "501246.10306500", "0"], [1745729460000, "1798.63000000", "1799.82000000", "1797.02000000", "1799.69000000", "723.95410000", 1745729519999, "1301898.46876200", 3316, "476.59500000", "857120.29128800", "0"], [1745729520000, "1799.69000000", "1800.40000000", "1799.28000000", "1800.16000000", "164.96020000", 1745729579999, "296909.23688600", 1558, "49.68000000", "89417.63457900", "0"], [1745729580000, "1800.17000000", "1800.17000000", "1797.34000000", "1798.15000000", "482.72710000", 1745729639999, "868208.04255000", 3014, "209.80290000", "377285.73617400", "0"], [1745729640000, "1798.16000000", "1798.16000000", "1797.63000000", "1798.00000000", "158.93550000", 1745729699999, "285751.95057700", 1103, "22.89180000", "41155.31911400", "0"], [1745729700000, "1797.99000000", "1799.30000000", "1797.56000000", "1799.08000000", "326.30410000", 1745729759999, "586827.02047800", 1770, "184.73250000", "332208.10846100", "0"], [1745729760000, "1799.09000000", "1799.83000000", "1798.96000000", "1798.96000000", "64.46620000", 1745729819999, "115994.27578700", 1147, "14.05110000", "25283.77830900", "0"], [1745729820000, "1798.97000000", "1799.27000000", "1798.11000000", "1798.91000000", "311.63750000", 1745729879999, "560587.84546400", 1270, "98.16740000", "176558.60658800", "0"], [1745729880000, "1798.92000000", "1800.20000000", "1798.92000000", "1799.04000000", "205.95510000", 1745729939999, "370672.23241300", 1516, "97.26060000", "175046.81670300", "0"], [1745729940000, "1799.05000000", "1799.05000000", "1797.81000000", "1798.20000000", "162.19990000", 1745729999999, "291684.62060000", 1704, "45.92960000", "82593.99794500", "0"], [1745730000000, "1798.20000000", "1799.40000000", "1797.37000000", "1799.25000000", "176.43240000", 1745730059999, "317231.37697800", 2806, "88.63710000", "159369.17256900", "0"], [1745730060000, "1799.25000000", "1801.20000000", "1798.79000000", "1801.19000000", "175.58860000", 1745730119999, "316065.98391200", 1905, "101.94560000", "183536.43185200", "0"], [1745730120000, "1801.20000000", "1801.75000000", "1801.04000000", "1801.11000000", "207.28760000", 1745730179999, "373440.56276300", 1435, "65.92570000", "118764.89787300", "0"], [1745730180000, "1801.10000000", "1802.56000000", "1801.10000000", "1802.27000000", "106.13060000", 1745730239999, "191250.10473000", 1146, "64.84590000", "116846.64107400", "0"], [1745730240000, "1802.26000000", "1803.08000000", "1802.01000000", "1802.08000000", "94.52610000", 1745730299999, "170387.17162700", 1463, "39.29350000", "70825.75022000", "0"], [1745730300000, "1802.08000000", "1802.08000000", "1800.60000000", "1801.30000000", "81.34320000", 1745730359999, "146518.84179100", 1459, "36.59850000", "65915.34442900", "0"], [1745730360000, "1801.30000000", "1801.83000000", "1800.89000000", "1801.83000000", "146.39310000", 1745730419999, "263720.37485700", 1402, "48.59710000", "87535.94229300", "0"], [1745730420000, "1801.83000000", "1803.15000000", "1801.75000000", "1802.71000000", "129.63490000", 1745730479999, "233695.02958400", 999, "81.62220000", "147132.89130200", "0"], [1745730480000, "1802.70000000", "1803.33000000", "1802.36000000", "1803.33000000", "86.67490000", 1745730539999, "156261.73093400", 1381, "40.34500000", "72736.06530400", "0"], [1745730540000, "1803.33000000", "1806.67000000", "1803.00000000", "1804.71000000", "1148.51190000", 1745730599999, "2073418.97126300", 3876, "887.85810000", "1602761.22649400", "0"], [1745730600000, "1804.72000000", "1804.72000000", "1803.01000000", "1803.01000000", "169.65370000", 1745730659999, "306043.44301600", 1610, "24.70910000", "44562.50215300", "0"], [1745730660000, "1803.01000000", "1804.20000000", "1803.01000000", "1803.41000000", "201.94750000", 1745730719999, "364219.12207500", 1325, "122.81340000", "221479.92022400", "0"], [1745730720000, "1803.41000000", "1803.99000000", "1803.40000000", "1803.48000000", "173.50970000", 1745730779999, "312950.53306600", 1334, "86.58640000", "156159.34721700", "0"], [1745730780000, "1803.48000000", "1803.48000000", "1801.67000000", "1801.93000000", "208.39760000", 1745730839999, "375596.90849700", 1508, "26.98250000", "48620.80167400", "0"], [1745730840000, "1801.92000000", "1803.09000000", "1801.89000000", "1803.09000000", "145.50580000", 1745730899999, "262230.40910200", 878, "87.26760000", "157269.70783800", "0"], [1745730900000, "1803.08000000", "1803.49000000", "1802.02000000", "1803.19000000", "135.52030000", 1745730959999, "244309.03672500", 1479, "61.78040000", "111357.48155700", "0"], [1745730960000, "1803.20000000", "1805.00000000", "1802.90000000", "1804.78000000", "173.70790000", 1745731019999, "313400.02055500", 1658, "128.62350000", "232052.81435000", "0"], [1745731020000, "1804.77000000", "1805.26000000", "1803.50000000", "1803.77000000", "135.64740000", 1745731079999, "244731.96912900", 1660, "46.13440000", "83218.88373100", "0"], [1745731080000, "1803.78000000", "1804.03000000", "1803.23000000", "1803.63000000", "238.57930000", 1745731139999, "430314.78622900", 1755, "68.03420000", "122703.03836900", "0"], [1745731140000, "1803.62000000", "1803.62000000", "1802.17000000", "1802.18000000", "169.74550000", 1745731199999, "306039.30778900", 1981, "16.35280000", "29481.23570000", "0"], [1745731200000, "1802.17000000", "1802.44000000", "1801.62000000", "1802.08000000", "178.14770000", 1745731259999, "321022.97780800", 1944, "63.23250000", "113936.11933400", "0"], [1745731260000, "1802.08000000", "1802.08000000", "1798.81000000", "1798.82000000", "434.02700000", 1745731319999, "781464.36894400", 2570, "24.17400000", "43533.91580000", "0"], [1745731320000, "1798.81000000", "1799.03000000", "1797.67000000", "1797.69000000", "449.81730000", 1745731379999, "808860.69709500", 3651, "167.36850000", "300941.79175900", "0"], [1745731380000, "1797.69000000", "1798.65000000", "1797.20000000", "1798.47000000", "269.26080000", 1745731439999, "484096.36217800", 2446, "109.11930000", "196183.29111700", "0"], [1745731440000, "1798.48000000", "1798.48000000", "1797.12000000", "1797.80000000", "182.58120000", 1745731499999, "328227.55811700", 2349, "28.72310000", "51632.53155200", "0"], [1745731500000, "1797.81000000", "1798.16000000", "1792.44000000", "1794.60000000", "2214.55490000", 1745731559999, "3974150.03795100", 7106, "726.53240000", "1303984.60632900", "0"], [1745731560000, "1794.59000000", "1796.69000000", "1791.83000000", "1793.06000000", "1364.22870000", 1745731619999, "2447030.21728500", 5327, "709.27040000", "1272076.18425000", "0"], [1745731620000, "1793.07000000", "1794.96000000", "1790.27000000", "1790.90000000", "1476.86740000", 1745731679999, "2647343.32105500", 6318, "469.79430000", "842163.86270500", "0"], [1745731680000, "1790.91000000", "1794.18000000", "1790.28000000", "1793.86000000", "529.07210000", 1745731739999, "948421.43118300", 2566, "271.52510000", "486717.92596900", "0"], [1745731740000, "1793.86000000", "1794.39000000", "1792.86000000", "1794.12000000", "276.17720000", 1745731799999, "495305.04699400", 1934, "189.43220000", "339705.04931600", "0"], [1745731800000, "1794.11000000", "1794.80000000", "1791.50000000", "1793.51000000", "375.97750000", 1745731859999, "674112.02493600", 3917, "172.42350000", "309145.28371500", "0"], [1745731860000, "1793.51000000", "1795.59000000", "1793.51000000", "1794.62000000", "214.98560000", 1745731919999, "385842.88053500", 2598, "64.85990000", "116375.17837600", "0"], [1745731920000, "1794.63000000", "1795.66000000", "1794.53000000", "1795.22000000", "196.67030000", 1745731979999, "353007.30362200", 1496, "93.24640000", "167375.59765200", "0"], [1745731980000, "1795.22000000", "1796.00000000", "1795.00000000", "1796.00000000", "215.82340000", 1745732039999, "387504.96360300", 1926, "107.24880000", "192575.90419500", "0"], [1745732040000, "1796.00000000", "1796.00000000", "1795.01000000", "1795.70000000", "74.76060000", 1745732099999, "134224.13580100", 1294, "35.95680000", "64551.48926200", "0"], [1745732100000, "1795.70000000", "1796.40000000", "1794.31000000", "1794.60000000", "626.91050000", 1745732159999, "1125646.21465600", 1764, "116.64230000", "209403.66042100", "0"], [1745732160000, "1794.59000000", "1795.35000000", "1793.50000000", "1795.09000000", "158.09210000", 1745732219999, "283734.28516400", 1799, "34.20950000", "61389.40939400", "0"], [1745732220000, "1795.10000000", "1797.00000000", "1795.10000000", "1796.68000000", "129.86640000", 1745732279999, "233267.22035900", 1385, "85.15840000", "152960.28215500", "0"], [1745732280000, "1796.68000000", "1796.81000000", "1795.63000000", "1796.80000000", "93.43660000", 1745732339999, "167820.17874400", 1613, "32.14200000", "57727.55621000", "0"], [1745732340000, "1796.80000000", "1796.81000000", "1795.79000000", "1795.97000000", "83.68080000", 1745732399999, "150304.61923100", 1007, "39.06440000", "70158.27748600", "0"], [1745732400000, "1795.98000000", "1796.30000000", "1794.79000000", "1795.72000000", "157.00220000", 1745732459999, "281936.00004600", 1990, "31.92950000", "57327.73614500", "0"], [1745732460000, "1795.72000000", "1796.70000000", "1795.71000000", "1796.51000000", "126.72150000", 1745732519999, "227627.39361000", 1270, "48.39810000", "86925.16686600", "0"], [1745732520000, "1796.52000000", "1797.20000000", "1796.09000000", "1796.10000000", "84.66950000", 1745732579999, "152109.62874100", 1750, "22.87830000", "41107.80799300", "0"], [1745732580000, "1796.09000000", "1796.29000000", "1795.20000000", "1795.69000000", "100.31610000", 1745732639999, "180128.64068000", 1450, "61.51760000", "110454.71155300", "0"], [1745732640000, "1795.69000000", "1796.22000000", "1795.69000000", "1796.21000000", "35.96500000", 1745732699999, "64591.46196300", 848, "18.91920000", "33977.21274300", "0"], [1745732700000, "1796.22000000", "1797.58000000", "1795.72000000", "1797.00000000", "119.25490000", 1745732759999, "214264.98596600", 1438, "81.26280000", "146011.62226800", "0"], [1745732760000, "1796.99000000", "1797.30000000", "1796.20000000", "1796.59000000", "140.93980000", 1745732819999, "253232.04061900", 1076, "50.56520000", "90855.81133300", "0"], [1745732820000, "1796.59000000", "1797.82000000", "1796.43000000", "1797.68000000", "117.80830000", 1745732879999, "211733.46785200", 991, "89.82700000", "161438.38415000", "0"], [1745732880000, "1797.67000000", "1798.08000000", "1797.54000000", "1797.90000000", "177.05020000", 1745732939999, "318320.67038500", 708, "118.97130000", "213898.47805500", "0"], [1745732940000, "1797.90000000", "1799.00000000", "1797.90000000", "1798.99000000", "83.95750000", 1745732999999, "150991.52976600", 502, "54.72620000", "98426.61862300", "0"], [1745733000000, "1799.00000000", "1799.00000000", "1797.91000000", "1798.36000000", "75.95570000", 1745733059999, "136601.36770800", 842, "36.80570000", "66183.78501400", "0"], [1745733060000, "1798.35000000", "1798.36000000", "1795.24000000", "1795.79000000", "251.31450000", 1745733119999, "451736.32495400", 2141, "22.23930000", "39929.08314300", "0"], [1745733120000, "1795.79000000", "1796.50000000", "1795.79000000", "1796.21000000", "68.67210000", 1745733179999, "123355.87781300", 503, "44.65830000", "80219.21739400", "0"], [1745733180000, "1796.21000000", "1797.69000000", "1795.90000000", "1797.68000000", "64.01060000", 1745733239999, "115008.64380800", 1053, "19.59650000", "35213.20120800", "0"], [1745733240000, "1797.69000000", "1798.34000000", "1796.65000000", "1796.65000000", "120.87120000", 1745733299999, "217285.55013900", 1563, "79.62010000", "143140.13764900", "0"], [1745733300000, "1796.66000000", "1796.81000000", "1796.25000000", "1796.49000000", "52.73880000", 1745733359999, "94745.26786800", 1000, "23.23510000", "41742.35562100", "0"], [1745733360000, "1796.49000000", "1797.59000000", "1796.49000000", "1797.06000000", "31.60210000", 1745733419999, "56792.70283400", 819, "12.20300000", "21930.18020400", "0"], [1745733420000, "1797.07000000", "1797.37000000", "1796.69000000", "1796.69000000", "79.95820000", 1745733479999, "143679.79726400", 1005, "20.88060000", "37520.50520700", "0"], [1745733480000, "1796.70000000", "1797.93000000", "1796.69000000", "1797.92000000", "42.34380000", 1745733539999, "76097.85763800", 453, "31.45560000", "56528.44332700", "0"], [1745733540000, "1797.92000000", "1798.70000000", "1797.92000000", "1798.69000000", "61.62300000", 1745733599999, "110828.75580200", 424, "30.51690000", "54884.81299900", "0"], [1745733600000, "1798.69000000", "1799.00000000", "1798.11000000", "1798.99000000", "103.39050000", 1745733659999, "185946.02458200", 845, "59.85730000", "107647.77211500", "0"], [1745733660000, "1798.99000000", "1799.32000000", "1798.50000000", "1799.31000000", "80.67680000", 1745733719999, "145120.22869700", 758, "25.76410000", "46346.53567200", "0"], [1745733720000, "1799.31000000", "1799.83000000", "1799.30000000", "1799.78000000", "77.92770000", 1745733779999, "140242.06555600", 894, "31.23730000", "56215.99119200", "0"], [1745733780000, "1799.77000000", "1799.87000000", "1799.30000000", "1799.80000000", "469.12030000", 1745733839999, "844230.53324800", 958, "195.45250000", "351706.51060000", "0"], [1745733840000, "1799.80000000", "1800.67000000", "1799.79000000", "1800.43000000", "237.09780000", 1745733899999, "426831.88852600", 730, "186.40880000", "335574.77206000", "0"], [1745733900000, "1800.44000000", "1800.45000000", "1800.08000000", "1800.08000000", "438.40710000", 1745733959999, "789282.13786100", 615, "45.44070000", "81806.99543000", "0"], [1745733960000, "1800.09000000", "1800.51000000", "1799.84000000", "1799.92000000", "148.58670000", 1745734019999, "267473.20695700", 915, "65.67390000", "118215.96183800", "0"], [1745734020000, "1799.92000000", "1800.30000000", "1799.60000000", "1800.29000000", "218.82470000", 1745734079999, "393855.36752800", 744, "67.69300000", "121834.56502800", "0"], [1745734080000, "1800.29000000", "1802.00000000", "1799.79000000", "1801.96000000", "223.96310000", 1745734139999, "403399.09114900", 1032, "195.60530000", "352336.03348400", "0"], [1745734140000, "1801.94000000", "1801.94000000", "1800.65000000", "1800.87000000", "151.15450000", 1745734199999, "272282.59499200", 1298, "79.51090000", "143229.68533700", "0"], [1745734200000, "1800.87000000", "1801.69000000", "1800.70000000", "1801.69000000", "96.49010000", 1745734259999, "173800.00354100", 586, "87.97170000", "158458.69682400", "0"], [1745734260000, "1801.70000000", "1802.35000000", "1801.65000000", "1801.97000000", "125.52460000", 1745734319999, "226212.35337400", 875, "33.42840000", "60238.30341700", "0"], [1745734320000, "1801.98000000", "1802.30000000", "1801.94000000", "1802.09000000", "149.92170000", 1745734379999, "270169.51784800", 535, "105.17960000", "189539.84437000", "0"], [1745734380000, "1802.09000000", "1802.19000000", "1801.03000000", "1801.39000000", "442.21090000", 1745734439999, "796840.43934900", 1144, "25.08290000", "45189.21674900", "0"], [1745734440000, "1801.40000000", "1802.19000000", "1801.39000000", "1802.19000000", "26.62550000", 1745734499999, "47975.66629000", 290, "14.97330000", "26979.95845900", "0"], [1745734500000, "1802.18000000", "1802.30000000", "1801.69000000", "1801.69000000", "48.30800000", 1745734559999, "87051.00537900", 885, "9.78650000", "17635.42394300", "0"], [1745734560000, "1801.70000000", "1801.70000000", "1800.40000000", "1801.08000000", "198.67510000", 1745734619999, "357825.36749600", 1098, "76.12580000", "137093.31496000", "0"], [1745734620000, "1801.07000000", "1801.08000000", "1799.69000000", "1799.83000000", "161.20080000", 1745734679999, "290195.73975900", 1315, "35.94970000", "64704.71106400", "0"], [1745734680000, "1799.83000000", "1800.64000000", "1799.83000000", "1800.21000000", "80.54280000", 1745734739999, "145008.34969500", 624, "36.13660000", "65053.29336100", "0"], [1745734740000, "1800.20000000", "1802.30000000", "1800.20000000", "1802.29000000", "232.72600000", 1745734799999, "419111.46750300", 601, "218.37290000", "393259.79035000", "0"], [1745734800000, "1802.30000000", "1802.30000000", "1801.06000000", "1801.11000000", "113.27330000", 1745734859999, "204069.13341800", 1073, "62.11120000", "111888.26944000", "0"], [1745734860000, "1801.11000000", "1802.57000000", "1801.10000000", "1802.57000000", "366.83930000", 1745734919999, "661122.39724400", 585, "359.13910000", "647244.90850900", "0"], [1745734920000, "1802.57000000", "1804.03000000", "1802.57000000", "1804.03000000", "74.29040000", 1745734979999, "133976.99203900", 754, "59.66020000", "107591.00989200", "0"], [1745734980000, "1804.03000000", "1804.03000000", "1802.62000000", "1803.55000000", "212.20690000", 1745735039999, "382678.73900500", 962, "53.05510000", "95672.04044600", "0"], [1745735040000, "1803.56000000", "1803.78000000", "1803.55000000", "1803.77000000", "31.40370000", 1745735099999, "56639.23996500", 189, "19.25350000", "34725.33086500", "0"], [1745735100000, "1803.77000000", "1804.28000000", "1802.63000000", "1802.88000000", "436.38230000", 1745735159999, "787041.45867100", 1479, "178.04610000", "321098.02162100", "0"], [1745735160000, "1802.89000000", "1803.06000000", "1801.52000000", "1801.52000000", "202.68700000", 1745735219999, "365312.45001500", 1102, "58.49600000", "105430.89193600", "0"], [1745735220000, "1801.53000000", "1802.21000000", "1801.52000000", "1802.20000000", "70.30310000", 1745735279999, "126684.95613900", 492, "41.61900000", "74998.77897200", "0"], [1745735280000, "1802.21000000", "1802.77000000", "1802.21000000", "1802.70000000", "25.69370000", 1745735339999, "46315.20259200", 541, "14.99650000", "27032.32510400", "0"], [1745735340000, "1802.70000000", "1803.50000000", "1802.50000000", "1803.50000000", "371.91680000", 1745735399999, "670572.17968100", 754, "350.04590000", "631142.49310800", "0"], [1745735400000, "1803.49000000", "1803.49000000", "1802.60000000", "1802.84000000", "140.82870000", 1745735459999, "253947.92450000", 885, "28.23820000", "50916.15868400", "0"], [1745735460000, "1802.83000000", "1802.85000000", "1802.21000000", "1802.43000000", "103.00520000", 1745735519999, "185677.43169400", 747, "14.02100000", "25271.56252200", "0"], [1745735520000, "1802.44000000", "1802.84000000", "1802.00000000", "1802.76000000", "113.97750000", 1745735579999, "205433.73410900", 842, "38.06600000", "68603.07103400", "0"], [1745735580000, "1802.77000000", "1802.77000000", "1801.56000000", "1801.85000000", "69.62780000", 1745735639999, "125458.26966800", 1109, "14.01810000", "25256.00890500", "0"], [1745735640000, "1801.85000000", "1802.40000000", "1801.70000000", "1802.05000000", "70.40890000", 1745735699999, "126876.78650500", 706, "31.03810000", "55925.78853400", "0"], [1745735700000, "1802.05000000", "1802.80000000", "1801.86000000", "1802.80000000", "42.52210000", 1745735759999, "76628.28712700", 422, "15.41960000", "27789.53326400", "0"], [1745735760000, "1802.79000000", "1802.80000000", "1802.01000000", "1802.19000000", "161.31620000", 1745735819999, "290738.08300500", 984, "82.94430000", "149478.18156200", "0"], [1745735820000, "1802.20000000", "1802.20000000", "1801.55000000", "1801.70000000", "116.88430000", 1745735879999, "210606.72740300", 625, "39.36640000", "70925.25532600", "0"], [1745735880000, "1801.71000000", "1801.93000000", "1801.70000000", "1801.84000000", "22.10320000", 1745735939999, "39826.55290500", 424, "7.16920000", "12917.87608300", "0"], [1745735940000, "1801.85000000", "1802.42000000", "1801.52000000", "1801.53000000", "137.89170000", 1745735999999, "248476.45027000", 893, "25.30650000", "45599.19974600", "0"], [1745736000000, "1801.54000000", "1801.78000000", "1801.00000000", "1801.00000000", "134.10710000", 1745736059999, "241575.95404000", 840, "20.43470000", "36810.00718800", "0"], [1745736060000, "1801.00000000", "1801.10000000", "1800.51000000", "1800.69000000", "90.73660000", 1745736119999, "163409.39652300", 764, "17.85880000", "32159.21655700", "0"], [1745736120000, "1800.68000000", "1803.50000000", "1800.68000000", "1803.49000000", "210.07520000", 1745736179999, "378632.26907500", 608, "190.99980000", "344254.82236700", "0"], [1745736180000, "1803.49000000", "1803.49000000", "1801.67000000", "1801.67000000", "165.30400000", 1745736239999, "297987.77562500", 1079, "13.37880000", "24123.02580200", "0"], [1745736240000, "1801.67000000", "1802.06000000", "1801.67000000", "1801.72000000", "30.95240000", 1745736299999, "55772.77372800", 293, "15.72910000", "28340.62724200", "0"], [1745736300000, "1801.72000000", "1801.72000000", "1800.31000000", "1800.32000000", "140.29680000", 1745736359999, "252659.81810600", 1184, "15.83410000", "28509.83339400", "0"], [1745736360000, "1800.32000000", "1800.32000000", "1799.38000000", "1799.38000000", "130.49860000", 1745736419999, "234888.95551600", 1085, "36.56230000", "65806.71395100", "0"], [1745736420000, "1799.38000000", "1799.63000000", "1798.81000000", "1798.90000000", "249.34360000", 1745736479999, "448613.51331000", 958, "115.04780000", "206973.19991600", "0"], [1745736480000, "1798.91000000", "1799.82000000", "1798.81000000", "1799.60000000", "214.62630000", 1745736539999, "386152.94954800", 1043, "94.35310000", "169752.74399500", "0"], [1745736540000, "1799.59000000", "1799.65000000", "1798.40000000", "1798.54000000", "137.08010000", 1745736599999, "246623.79656700", 986, "10.00420000", "17997.56614200", "0"], [1745736600000, "1798.55000000", "1799.18000000", "1798.54000000", "1798.86000000", "90.71820000", 1745736659999, "163189.08820200", 561, "42.69490000", "76802.19555200", "0"], [1745736660000, "1798.87000000", "1799.19000000", "1798.35000000", "1798.35000000", "160.09300000", 1745736719999, "287991.87006300", 986, "82.61700000", "148618.79955000", "0"], [1745736720000, "1798.36000000", "1798.36000000", "1797.81000000", "1797.90000000", "114.51670000", 1745736779999, "205893.57415600", 628, "49.13580000", "88339.86039200", "0"], [1745736780000, "1797.90000000", "1798.40000000", "1797.90000000", "1798.40000000", "41.17270000", 1745736839999, "74029.90641000", 240, "13.08090000", "23521.26098000", "0"], [1745736840000, "1798.40000000", "1800.30000000", "1798.40000000", "1800.21000000", "123.94730000", 1745736899999, "223059.85793800", 562, "89.88760000", "161747.33902300", "0"], [1745736900000, "1800.21000000", "1800.32000000", "1800.19000000", "1800.19000000", "35.64000000", 1745736959999, "64159.20342300", 261, "11.14000000", "20054.35882200", "0"], [1745736960000, "1800.19000000", "1801.94000000", "1800.19000000", "1801.84000000", "225.01120000", 1745737019999, "405254.67382700", 747, "208.26510000", "375089.58197700", "0"], [1745737020000, "1801.83000000", "1801.83000000", "1800.90000000", "1800.90000000", "82.81510000", 1745737079999, "149169.30743900", 572, "4.77670000", "8603.65887400", "0"], [1745737080000, "1800.90000000", "1800.91000000", "1800.63000000", "1800.64000000", "53.10370000", 1745737139999, "95631.41290400", 219, "5.67370000", "10217.62693900", "0"], [1745737140000, "1800.63000000", "1800.64000000", "1800.42000000", "1800.62000000", "75.41030000", 1745737199999, "135781.56545700", 370, "16.43220000", "29585.63544400", "0"], [1745737200000, "1800.62000000", "1801.65000000", "1800.47000000", "1800.47000000", "92.64280000", 1745737259999, "166869.68797400", 1028, "52.03670000", "93737.45418400", "0"], [1745737260000, "1800.48000000", "1801.63000000", "1800.47000000", "1800.47000000", "145.63250000", 1745737319999, "262308.44864000", 1291, "77.46170000", "139525.74918600", "0"], [1745737320000, "1800.47000000", "1801.78000000", "1800.47000000", "1801.70000000", "31.09960000", 1745737379999, "56007.75388100", 409, "29.15470000", "52504.71442300", "0"], [1745737380000, "1801.70000000", "1801.91000000", "1801.70000000", "1801.91000000", "100.77440000", 1745737439999, "181579.01835400", 248, "83.47500000", "150408.46448900", "0"], [1745737440000, "1801.91000000", "1802.07000000", "1800.51000000", "1800.51000000", "114.53280000", 1745737499999, "206340.48334000", 956, "12.37090000", "22288.14783900", "0"], [1745737500000, "1800.50000000", "1800.76000000", "1800.10000000", "1800.10000000", "79.53610000", 1745737559999, "143184.93217800", 684, "44.05080000", "79302.25428000", "0"], [1745737560000, "1800.10000000", "1800.66000000", "1800.02000000", "1800.66000000", "77.03800000", 1745737619999, "138691.25363800", 612, "42.44510000", "76414.31945900", "0"], [1745737620000, "1800.66000000", "1801.12000000", "1800.66000000", "1801.06000000", "75.98020000", 1745737679999, "136825.25040000", 492, "31.34650000", "56448.54475300", "0"], [1745737680000, "1801.06000000", "1801.35000000", "1800.81000000", "1800.81000000", "104.17610000", 1745737739999, "187644.23316700", 567, "40.24700000", "72493.08196000", "0"], [1745737740000, "1800.81000000", "1800.82000000", "1799.27000000", "1799.28000000", "201.67660000", 1745737799999, "363078.63418000", 1079, "36.14430000", "65076.14654800", "0"], [1745737800000, "1799.28000000", "1799.40000000", "1798.00000000", "1798.00000000", "135.81920000", 1745737859999, "244302.98480000", 913, "27.89380000", "50187.36131100", "0"], [1745737860000, "1798.00000000", "1798.36000000", "1797.22000000", "1797.22000000", "85.21340000", 1745737919999, "153197.22684800", 965, "24.57390000", "44180.75280500", "0"], [1745737920000, "1797.22000000", "1798.37000000", "1797.22000000", "1798.36000000", "191.97850000", 1745737979999, "345102.66880600", 942, "87.50290000", "157285.74752400", "0"], [1745737980000, "1798.36000000", "1798.69000000", "1798.00000000", "1798.69000000", "83.92570000", 1745738039999, "150919.85619100", 440, "43.16350000", "77618.43711200", "0"], [1745738040000, "1798.70000000", "1799.59000000", "1798.69000000", "1799.40000000", "84.12140000", 1745738099999, "151358.31775500", 489, "22.18250000", "39912.06006000", "0"], [1745738100000, "1799.39000000", "1800.47000000", "1799.39000000", "1800.14000000", "65.73240000", 1745738159999, "118334.59157200", 485, "21.66990000", "39007.29535300", "0"], [1745738160000, "1800.15000000", "1800.83000000", "1800.15000000", "1800.32000000", "88.05100000", 1745738219999, "158539.68917800", 461, "21.05380000", "37908.59088200", "0"], [1745738220000, "1800.33000000", "1801.34000000", "1800.32000000", "1801.07000000", "106.35900000", 1745738279999, "191555.07223900", 418, "41.04410000", "73916.63519800", "0"], [1745738280000, "1801.07000000", "1801.50000000", "1801.06000000", "1801.49000000", "46.10400000", 1745738339999, "83047.36427000", 215, "33.84380000", "60964.54108400", "0"], [1745738340000, "1801.49000000", "1801.88000000", "1801.49000000", "1801.58000000", "42.74340000", 1745738399999, "77008.26798200", 288, "32.69860000", "58910.91507800", "0"], [1745738400000, "1801.57000000", "1802.47000000", "1801.57000000", "1802.01000000", "169.45580000", 1745738459999, "305369.01582800", 618, "94.86880000", "170944.71521100", "0"], [1745738460000, "1802.00000000", "1802.52000000", "1802.00000000", "1802.51000000", "39.83570000", 1745738519999, "71792.02078600", 231, "23.72430000", "42755.81829700", "0"], [1745738520000, "1802.52000000", "1803.01000000", "1802.22000000", "1802.24000000", "117.48810000", 1745738579999, "211772.43135900", 715, "65.22280000", "117561.28457700", "0"], [1745738580000, "1802.23000000", "1802.82000000", "1802.21000000", "1802.21000000", "116.55930000", 1745738639999, "210085.92021900", 605, "73.21100000", "131958.81094800", "0"], [1745738640000, "1802.21000000", "1802.22000000", "1801.51000000", "1801.51000000", "60.87550000", 1745738699999, "109685.59655700", 826, "7.87350000", "14185.59952000", "0"], [1745738700000, "1801.51000000", "1802.22000000", "1801.49000000", "1802.21000000", "25.27710000", 1745738759999, "45542.59853200", 425, "15.65090000", "28198.32019100", "0"], [1745738760000, "1802.21000000", "1803.53000000", "1802.08000000", "1803.53000000", "115.55440000", 1745738819999, "208312.54187500", 728, "75.45130000", "136029.71136000", "0"], [1745738820000, "1803.52000000", "1804.37000000", "1803.27000000", "1803.81000000", "217.72690000", 1745738879999, "392708.49039700", 698, "177.64280000", "320406.54616800", "0"], [1745738880000, "1803.81000000", "1804.03000000", "1803.60000000", "1804.02000000", "44.92000000", 1745738939999, "81025.90499100", 524, "26.01770000", "46930.64700300", "0"], [1745738940000, "1804.03000000", "1804.03000000", "1802.70000000", "1802.83000000", "160.13290000", 1745738999999, "288778.16109700", 1085, "26.01210000", "46902.65945000", "0"], [1745739000000, "1802.83000000", "1803.75000000", "1802.83000000", "1803.74000000", "73.02370000", 1745739059999, "131678.81366300", 726, "63.41080000", "114343.56595900", "0"], [1745739060000, "1803.74000000", "1804.61000000", "1803.74000000", "1804.61000000", "118.66370000", 1745739119999, "214095.94098800", 419, "100.18620000", "180756.44622800", "0"], [1745739120000, "1804.60000000", "1804.60000000", "1803.70000000", "1804.09000000", "99.06630000", 1745739179999, "178741.79078700", 735, "25.79730000", "46543.00060800", "0"], [1745739180000, "1804.09000000", "1804.15000000", "1803.38000000", "1803.39000000", "52.50390000", 1745739239999, "94708.71358200", 452, "14.99350000", "27047.17324300", "0"], [1745739240000, "1803.38000000", "1803.39000000", "1802.10000000", "1802.11000000", "70.97820000", 1745739299999, "127958.03033600", 796, "15.54960000", "28029.78524700", "0"], [1745739300000, "1802.11000000", "1802.68000000", "1802.11000000", "1802.68000000", "81.22520000", 1745739359999, "146408.02941000", 517, "35.75470000", "64444.58237600", "0"], [1745739360000, "1802.67000000", "1802.68000000", "1802.00000000", "1802.24000000", "114.91970000", 1745739419999, "207124.15587900", 866, "19.68860000", "35482.75989400", "0"], [1745739420000, "1802.23000000", "1802.65000000", "1802.05000000", "1802.49000000", "40.25730000", 1745739479999, "72556.09730200", 668, "27.20590000", "49033.84338400", "0"], [1745739480000, "1802.49000000", "1802.50000000", "1802.01000000", "1802.02000000", "46.15310000", 1745739539999, "83182.83931800", 520, "18.77480000", "33839.32363700", "0"], [1745739540000, "1802.01000000", "1804.35000000", "1802.01000000", "1804.34000000", "452.94840000", 1745739599999, "816754.27286700", 1219, "416.84530000", "751624.37999600", "0"], [1745739600000, "1804.34000000", "1804.34000000", "1803.61000000", "1803.62000000", "38.14230000", 1745739659999, "68803.62114200", 634, "16.56580000", "29881.34663600", "0"], [1745739660000, "1803.61000000", "1803.85000000", "1803.61000000", "1803.83000000", "22.72490000", 1745739719999, "40989.70659100", 362, "14.92340000", "26917.35050000", "0"], [1745739720000, "1803.83000000", "1805.12000000", "1803.82000000", "1805.00000000", "209.38600000", 1745739779999, "377853.13112200", 881, "164.60060000", "297021.55503000", "0"], [1745739780000, "1805.00000000", "1805.00000000", "1804.67000000", "1804.75000000", "67.56900000", 1745739839999, "121951.49567600", 533, "28.76130000", "51907.87290500", "0"], [1745739840000, "1804.75000000", "1805.38000000", "1804.75000000", "1805.38000000", "74.63070000", 1745739899999, "134708.77409500", 329, "56.48860000", "101961.55374300", "0"], [1745739900000, "1805.39000000", "1805.40000000", "1803.02000000", "1803.21000000", "254.05710000", 1745739959999, "458370.24559200", 1995, "91.12400000", "164368.40873400", "0"], [1745739960000, "1803.21000000", "1804.20000000", "1802.84000000", "1804.20000000", "137.42390000", 1745740019999, "247818.83769700", 1447, "86.87560000", "156662.39430700", "0"], [1745740020000, "1804.19000000", "1805.01000000", "1804.19000000", "1805.01000000", "53.03540000", 1745740079999, "95722.59876100", 488, "28.04650000", "50619.33652000", "0"], [1745740080000, "1805.01000000", "1805.39000000", "1804.65000000", "1804.67000000", "182.60210000", 1745740139999, "329596.22352900", 727, "27.78050000", "50141.68808300", "0"], [1745740140000, "1804.67000000", "1804.86000000", "1804.67000000", "1804.84000000", "50.39880000", 1745740199999, "90960.85310500", 274, "38.28420000", "69096.47282800", "0"], [1745740200000, "1804.84000000", "1804.85000000", "1803.91000000", "1803.91000000", "104.31680000", 1745740259999, "188233.94548500", 768, "50.49650000", "91117.17934800", "0"], [1745740260000, "1803.91000000", "1804.29000000", "1803.57000000", "1803.57000000", "49.37500000", 1745740319999, "89072.09139100", 610, "16.12270000", "29086.10107800", "0"], [1745740320000, "1803.57000000", "1803.70000000", "1803.11000000", "1803.12000000", "23.26570000", 1745740379999, "41954.56370200", 350, "7.58670000", "13680.58958100", "0"], [1745740380000, "1803.12000000", "1803.29000000", "1803.11000000", "1803.29000000", "25.94030000", 1745740439999, "46777.15367200", 164, "14.07600000", "25382.50407200", "0"], [1745740440000, "1803.28000000", "1803.80000000", "1803.28000000", "1803.80000000", "29.82800000", 1745740499999, "53791.80582200", 447, "9.57750000", "17272.33149200", "0"], [1745740500000, "1803.79000000", "1804.25000000", "1803.79000000", "1804.23000000", "45.40090000", 1745740559999, "81903.40952200", 484, "18.94600000", "34176.89456100", "0"], [1745740560000, "1804.23000000", "1804.23000000", "1802.85000000", "1802.85000000", "129.20910000", 1745740619999, "233064.56425100", 769, "5.21950000", "9411.64013900", "0"], [1745740620000, "1802.85000000", "1803.14000000", "1802.85000000", "1803.14000000", "50.28610000", 1745740679999, "90665.33851400", 319, "23.93270000", "43151.08809300", "0"], [1745740680000, "1803.14000000", "1804.20000000", "1803.14000000", "1804.20000000", "25.27730000", 1745740739999, "45597.35638600", 220, "9.65190000", "17409.36693800", "0"], [1745740740000, "1804.19000000", "1804.20000000", "1803.59000000", "1803.76000000", "100.58680000", 1745740799999, "181448.79306200", 441, "5.59570000", "10093.46448800", "0"], [1745740800000, "1803.75000000", "1803.76000000", "1803.21000000", "1803.22000000", "54.39300000", 1745740859999, "98103.08451200", 492, "13.37240000", "24116.43113100", "0"], [1745740860000, "1803.21000000", "1803.55000000", "1802.92000000", "1803.25000000", "62.19680000", 1745740919999, "112152.60120300", 837, "39.39800000", "71042.74015800", "0"], [1745740920000, "1803.25000000", "1803.25000000", "1802.85000000", "1803.10000000", "39.97630000", 1745740979999, "72077.15368600", 465, "8.12870000", "14656.47857200", "0"], [1745740980000, "1803.09000000", "1803.10000000", "1802.01000000", "1802.02000000", "74.53200000", 1745741039999, "134347.97675600", 852, "14.34520000", "25855.13059200", "0"], [1745741040000, "1802.01000000", "1802.35000000", "1801.56000000", "1802.34000000", "416.35490000", 1745741099999, "750271.84496600", 1122, "85.19260000", "153521.25264000", "0"], [1745741100000, "1802.34000000", "1802.35000000", "1802.06000000", "1802.07000000", "73.41630000", 1745741159999, "132313.91309600", 546, "40.81970000", "73569.32474100", "0"], [1745741160000, "1802.06000000", "1802.10000000", "1801.74000000", "1801.87000000", "163.68600000", 1745741219999, "294960.94402500", 602, "4.77250000", "8600.17746200", "0"], [1745741220000, "1801.88000000", "1803.13000000", "1801.88000000", "1802.59000000", "126.16540000", 1745741279999, "227429.54134800", 530, "56.94070000", "102637.36667600", "0"], [1745741280000, "1802.59000000", "1803.49000000", "1802.20000000", "1803.49000000", "77.54880000", 1745741339999, "139798.64945300", 695, "39.81750000", "71789.88489200", "0"], [1745741340000, "1803.49000000", "1804.02000000", "1803.49000000", "1803.85000000", "63.40460000", 1745741399999, "114372.27460800", 633, "34.22280000", "61731.07004300", "0"], [1745741400000, "1803.84000000", "1804.09000000", "1803.71000000", "1803.72000000", "20.79330000", 1745741459999, "37509.71344300", 417, "9.60340000", "17323.73064400", "0"], [1745741460000, "1803.71000000", "1803.90000000", "1803.38000000", "1803.90000000", "41.27100000", 1745741519999, "74438.92635600", 578, "12.10350000", "21830.48236900", "0"], [1745741520000, "1803.89000000", "1803.90000000", "1803.89000000", "1803.90000000", "16.04880000", 1745741579999, "28950.34907800", 100, "7.92460000", "14295.18594000", "0"], [1745741580000, "1803.90000000", "1805.09000000", "1803.89000000", "1805.09000000", "65.00460000", 1745741639999, "117299.90989100", 737, "62.21900000", "112272.63128800", "0"], [1745741640000, "1805.09000000", "1807.01000000", "1805.08000000", "1806.63000000", "336.75980000", 1745741699999, "608320.37440200", 2134, "245.41710000", "443286.44845100", "0"], [1745741700000, "1806.62000000", "1806.62000000", "1805.71000000", "1805.71000000", "143.14730000", 1745741759999, "258543.24824900", 1049, "14.66580000", "26486.75880200", "0"], [1745741760000, "1805.71000000", "1807.50000000", "1805.70000000", "1807.49000000", "86.69390000", 1745741819999, "156587.91892100", 1016, "54.52210000", "98481.21540600", "0"], [1745741820000, "1807.49000000", "1810.15000000", "1807.13000000", "1809.18000000", "543.10740000", 1745741879999, "982526.69271600", 2441, "323.69430000", "585614.82447600", "0"], [1745741880000, "1809.18000000", "1815.52000000", "1809.10000000", "1812.00000000", "1862.57420000", 1745741939999, "3376447.16078400", 5876, "1298.47500000", "2353712.34010800", "0"], [1745741940000, "1812.00000000", "1812.01000000", "1807.44000000", "1808.00000000", "1080.84520000", 1745741999999, "1955917.53977600", 3276, "457.52150000", "827871.79102500", "0"], [1745742000000, "1808.00000000", "1809.19000000", "1807.39000000", "1809.04000000", "227.80130000", 1745742059999, "411820.05825300", 2400, "138.33760000", "250083.85711300", "0"], [1745742060000, "1809.04000000", "1809.89000000", "1808.45000000", "1808.45000000", "313.23930000", 1745742119999, "566741.76741000", 2276, "209.57520000", "379166.98473500", "0"], [1745742120000, "1808.46000000", "1808.46000000", "1807.00000000", "1808.04000000", "168.05080000", 1745742179999, "303745.69121400", 1900, "37.54220000", "67857.77052600", "0"], [1745742180000, "1808.05000000", "1808.20000000", "1807.37000000", "1807.86000000", "251.19660000", 1745742239999, "454076.51280800", 1491, "176.97230000", "319881.52115900", "0"], [1745742240000, "1807.87000000", "1808.29000000", "1807.61000000", "1807.76000000", "46.23440000", 1745742299999, "83587.26562600", 552, "19.31010000", "34911.34435300", "0"], [1745742300000, "1807.76000000", "1808.81000000", "1807.60000000", "1808.10000000", "312.96690000", 1745742359999, "565837.66015000", 1759, "199.87930000", "361366.47589900", "0"], [1745742360000, "1808.10000000", "1808.39000000", "1806.97000000", "1807.20000000", "76.83030000", 1745742419999, "138865.07425100", 946, "22.03150000", "39820.74086000", "0"], [1745742420000, "1807.19000000", "1808.92000000", "1807.14000000", "1807.40000000", "305.67820000", 1745742479999, "552713.23933200", 2005, "119.39240000", "215833.00862200", "0"], [1745742480000, "1807.44000000", "1808.49000000", "1807.43000000", "1808.49000000", "64.57290000", 1745742539999, "116744.83039300", 572, "21.83920000", "39483.44494900", "0"], [1745742540000, "1808.49000000", "1808.92000000", "1808.49000000", "1808.69000000", "106.34090000", 1745742599999, "192342.34874700", 505, "64.04060000", "115832.52771200", "0"], [1745742600000, "1808.68000000", "1810.20000000", "1807.22000000", "1810.17000000", "183.86260000", 1745742659999, "332455.02937700", 1760, "148.00050000", "267604.88168700", "0"], [1745742660000, "1810.17000000", "1810.89000000", "1808.94000000", "1809.59000000", "257.76400000", 1745742719999, "466569.78216100", 1726, "109.05420000", "197401.87493400", "0"], [1745742720000, "1809.59000000", "1811.30000000", "1809.27000000", "1810.61000000", "295.85110000", 1745742779999, "535696.22728200", 2151, "188.29550000", "340945.20679100", "0"], [1745742780000, "1810.60000000", "1811.70000000", "1810.60000000", "1811.36000000", "238.14100000", 1745742839999, "431343.52151400", 1499, "168.24910000", "304744.41130100", "0"], [1745742840000, "1811.36000000", "1811.36000000", "1808.96000000", "1809.25000000", "401.73340000", 1745742899999, "727204.00153600", 1865, "175.51260000", "317723.31741700", "0"], [1745742900000, "1809.24000000", "1809.55000000", "1808.60000000", "1809.37000000", "283.74200000", 1745742959999, "513297.35800900", 1257, "221.03930000", "399863.46469700", "0"], [1745742960000, "1809.38000000", "1809.38000000", "1808.43000000", "1809.21000000", "310.80960000", 1745743019999, "562203.75857700", 1213, "233.53290000", "422411.90121700", "0"], [1745743020000, "1809.22000000", "1809.48000000", "1808.51000000", "1808.64000000", "164.13580000", 1745743079999, "296894.46175600", 869, "111.26830000", "201264.58067900", "0"], [1745743080000, "1808.63000000", "1810.28000000", "1808.41000000", "1809.21000000", "210.25660000", 1745743139999, "380351.42070800", 1487, "134.29640000", "242924.37300100", "0"], [1745743140000, "1809.21000000", "1810.40000000", "1808.70000000", "1810.01000000", "279.16440000", 1745743199999, "505055.15721300", 1137, "192.01810000", "347367.02444500", "0"], [1745743200000, "1810.00000000", "1810.90000000", "1809.73000000", "1810.82000000", "286.14100000", 1745743259999, "518109.66273200", 1355, "152.10370000", "275409.99342600", "0"], [1745743260000, "1810.83000000", "1811.20000000", "1810.13000000", "1810.75000000", "63.43290000", 1745743319999, "114848.94475800", 1076, "30.69050000", "55565.41943900", "0"], [1745743320000, "1810.76000000", "1810.76000000", "1809.52000000", "1809.74000000", "107.15410000", 1745743379999, "193960.60419700", 1135, "53.56800000", "96965.04332200", "0"], [1745743380000, "1809.74000000", "1811.20000000", "1809.74000000", "1811.20000000", "81.01330000", 1745743439999, "146642.64291800", 817, "45.17670000", "81778.23227300", "0"], [1745743440000, "1811.19000000", "1812.33000000", "1810.92000000", "1812.09000000", "113.40000000", 1745743499999, "205439.05192800", 1423, "71.32440000", "129209.01874700", "0"], [1745743500000, "1812.10000000", "1812.30000000", "1810.95000000", "1811.69000000", "126.81810000", 1745743559999, "229766.44529300", 1816, "68.44890000", "124012.28277500", "0"], [1745743560000, "1811.69000000", "1812.10000000", "1811.16000000", "1811.72000000", "115.69340000", 1745743619999, "209583.67638800", 1149, "79.78760000", "144527.67566900", "0"], [1745743620000, "1811.71000000", "1812.29000000", "1811.12000000", "1812.28000000", "211.33360000", 1745743679999, "382867.41681100", 986, "70.66190000", "128012.60233100", "0"], [1745743680000, "1812.29000000", "1813.94000000", "1812.19000000", "1812.93000000", "162.96080000", 1745743739999, "295481.18639500", 1675, "96.25690000", "174526.57647400", "0"], [1745743740000, "1812.94000000", "1812.94000000", "1811.60000000", "1811.61000000", "166.05750000", 1745743799999, "300959.01792900", 979, "54.39450000", "98588.51231600", "0"], [1745743800000, "1811.60000000", "1812.00000000", "1811.51000000", "1811.99000000", "207.56470000", 1745743859999, "376029.92850800", 615, "155.35710000", "281450.06083300", "0"], [1745743860000, "1811.99000000", "1812.00000000", "1810.40000000", "1811.13000000", "132.64770000", 1745743919999, "240262.19926500", 1325, "26.67540000", "48308.73646400", "0"], [1745743920000, "1811.13000000", "1811.13000000", "1810.00000000", "1810.13000000", "246.97960000", 1745743979999, "447225.09539700", 824, "24.54460000", "44434.29365000", "0"], [1745743980000, "1810.13000000", "1810.79000000", "1810.00000000", "1810.44000000", "263.53340000", 1745744039999, "477108.32448600", 1061, "204.66850000", "370534.89497000", "0"], [1745744040000, "1810.44000000", "1810.76000000", "1809.92000000", "1810.75000000", "64.84710000", 1745744099999, "117387.59571700", 931, "32.63270000", "59072.58290600", "0"], [1745744100000, "1810.75000000", "1810.76000000", "1809.91000000", "1810.20000000", "55.79330000", 1745744159999, "101006.37703800", 938, "19.82760000", "35890.74572300", "0"], [1745744160000, "1810.21000000", "1810.70000000", "1810.14000000", "1810.30000000", "59.29940000", 1745744219999, "107361.64843800", 524, "29.56130000", "53519.82932900", "0"], [1745744220000, "1810.31000000", "1810.31000000", "1809.40000000", "1809.41000000", "57.40640000", 1745744279999, "103894.67469700", 800, "6.93390000", "12549.86803500", "0"], [1745744280000, "1809.41000000", "1810.70000000", "1809.40000000", "1810.23000000", "65.23730000", 1745744339999, "118084.07110400", 794, "42.71270000", "77303.09922300", "0"], [1745744340000, "1810.23000000", "1810.55000000", "1809.82000000", "1810.09000000", "56.04920000", 1745744399999, "101462.91808600", 776, "11.61020000", "21017.09318800", "0"], [1745744400000, "1810.10000000", "1810.50000000", "1809.50000000", "1809.87000000", "68.73980000", 1745744459999, "124427.08829700", 1482, "23.06490000", "41752.59685600", "0"], [1745744460000, "1809.87000000", "1810.79000000", "1809.50000000", "1810.36000000", "86.25870000", 1745744519999, "156117.92279700", 1128, "58.80400000", "106423.67566400", "0"], [1745744520000, "1810.35000000", "1810.80000000", "1809.93000000", "1810.68000000", "135.50390000", 1745744579999, "245322.76047900", 1114, "51.32320000", "92920.04064700", "0"], [1745744580000, "1810.68000000", "1811.00000000", "1810.63000000", "1810.63000000", "58.42430000", 1745744639999, "105799.25780600", 548, "17.14130000", "31040.97811700", "0"], [1745744640000, "1810.63000000", "1810.63000000", "1808.18000000", "1808.19000000", "131.78950000", 1745744699999, "238456.15276000", 1613, "33.51000000", "60653.51743800", "0"], [1745744700000, "1808.18000000", "1810.55000000", "1808.18000000", "1810.40000000", "134.34620000", 1745744759999, "243035.83896800", 1641, "55.82210000", "101010.35856200", "0"], [1745744760000, "1810.40000000", "1810.72000000", "1809.42000000", "1809.43000000", "139.26830000", 1745744819999, "252125.61294300", 1235, "102.09940000", "184842.07759900", "0"], [1745744820000, "1809.43000000", "1809.71000000", "1808.30000000", "1808.31000000", "86.78750000", 1745744879999, "157001.07634900", 874, "37.33880000", "67557.32753600", "0"], [1745744880000, "1808.31000000", "1808.31000000", "1807.70000000", "1807.93000000", "87.18110000", 1745744939999, "157614.67998200", 636, "40.02030000", "72348.58230400", "0"], [1745744940000, "1807.94000000", "1807.94000000", "1807.20000000", "1807.62000000", "92.06610000", 1745744999999, "166405.61204600", 688, "39.63920000", "71641.88616600", "0"], [1745745000000, "1807.61000000", "1808.09000000", "1807.61000000", "1807.98000000", "77.66890000", 1745745059999, "140415.63339800", 822, "41.53110000", "75079.44884500", "0"], [1745745060000, "1807.98000000", "1807.98000000", "1807.12000000", "1807.32000000", "134.54510000", 1745745119999, "243209.32078900", 1170, "64.66570000", "116886.14279300", "0"], [1745745120000, "1807.33000000", "1807.59000000", "1806.87000000", "1806.91000000", "46.97500000", 1745745179999, "84892.16976700", 836, "9.20590000", "16637.89980200", "0"], [1745745180000, "1806.90000000", "1807.29000000", "1806.86000000", "1807.28000000", "183.24620000", 1745745239999, "331108.54884300", 629, "90.24290000", "163058.13697500", "0"], [1745745240000, "1807.28000000", "1807.31000000", "1806.91000000", "1807.00000000", "100.42640000", 1745745299999, "181495.40144400", 300, "49.94590000", "90265.66006300", "0"], [1745745300000, "1807.00000000", "1807.57000000", "1807.00000000", "1807.40000000", "60.33700000", 1745745359999, "109046.38642200", 554, "38.64610000", "69844.22114100", "0"], [1745745360000, "1807.40000000", "1808.27000000", "1807.40000000", "1808.26000000", "151.42830000", 1745745419999, "273770.55391800", 526, "109.07760000", "197194.71891100", "0"], [1745745420000, "1808.26000000", "1809.53000000", "1808.26000000", "1808.81000000", "271.42780000", 1745745479999, "490976.30686800", 1385, "101.59680000", "183765.57944400", "0"], [1745745480000, "1808.81000000", "1808.82000000", "1808.40000000", "1808.81000000", "53.90470000", 1745745539999, "97501.51569500", 353, "17.24400000", "31190.05276900", "0"], [1745745540000, "1808.82000000", "1809.89000000", "1808.81000000", "1809.89000000", "46.29290000", 1745745599999, "83756.35344800", 631, "36.43220000", "65917.16569100", "0"], [1745745600000, "1809.89000000", "1809.89000000", "1809.00000000", "1809.01000000", "42.26930000", 1745745659999, "76484.26694700", 531, "24.27690000", "43923.26418400", "0"], [1745745660000, "1809.01000000", "1809.70000000", "1809.00000000", "1809.61000000", "46.81200000", 1745745719999, "84702.41738600", 526, "36.01230000", "65161.58055300", "0"], [1745745720000, "1809.62000000", "1809.78000000", "1806.63000000", "1806.83000000", "136.48580000", 1745745779999, "246710.21016300", 1529, "65.38720000", "118190.85499500", "0"], [1745745780000, "1806.83000000", "1807.76000000", "1806.73000000", "1807.07000000", "82.67430000", 1745745839999, "149412.74717700", 1123, "32.96480000", "59567.85200400", "0"], [1745745840000, "1807.08000000", "1807.70000000", "1806.90000000", "1807.39000000", "47.36550000", 1745745899999, "85608.00051900", 829, "23.61160000", "42675.33048000", "0"], [1745745900000, "1807.40000000", "1807.57000000", "1806.31000000", "1807.29000000", "121.39870000", 1745745959999, "219351.29077300", 1330, "67.40920000", "121800.92855900", "0"], [1745745960000, "1807.29000000", "1807.30000000", "1806.80000000", "1806.81000000", "39.41600000", 1745746019999, "71225.47441300", 635, "5.72230000", "10339.68914700", "0"], [1745746020000, "1806.81000000", "1807.16000000", "1806.81000000", "1806.91000000", "67.25180000", 1745746079999, "121520.11642300", 476, "34.17760000", "61755.23960500", "0"], [1745746080000, "1806.92000000", "1807.80000000", "1806.81000000", "1806.82000000", "69.19770000", 1745746139999, "125060.85637100", 1077, "23.54610000", "42554.06956000", "0"], [1745746140000, "1806.82000000", "1806.82000000", "1806.20000000", "1806.24000000", "155.25730000", 1745746199999, "280492.89631600", 962, "35.48330000", "64100.01720700", "0"], [1745746200000, "1806.25000000", "1806.67000000", "1806.25000000", "1806.67000000", "89.27610000", 1745746259999, "161272.21834000", 665, "35.05150000", "63314.79977900", "0"], [1745746260000, "1806.69000000", "1807.80000000", "1806.69000000", "1806.73000000", "609.29810000", 1745746319999, "1101014.38246200", 1109, "577.75920000", "1044014.01831000", "0"], [1745746320000, "1806.74000000", "1807.60000000", "1806.73000000", "1807.60000000", "46.89030000", 1745746379999, "84740.19310500", 376, "22.97620000", "41523.26963000", "0"], [1745746380000, "1807.60000000", "1807.60000000", "1805.31000000", "1806.23000000", "198.61840000", 1745746439999, "358675.49912400", 1486, "81.64940000", "147426.03177400", "0"], [1745746440000, "1806.23000000", "1807.92000000", "1806.23000000", "1807.79000000", "58.16420000", 1745746499999, "105126.66671000", 1194, "25.07810000", "45325.06899200", "0"], [1745746500000, "1807.80000000", "1808.13000000", "1807.00000000", "1807.22000000", "73.82710000", 1745746559999, "133455.35246600", 883, "26.49840000", "47901.09184400", "0"], [1745746560000, "1807.23000000", "1807.70000000", "1806.66000000", "1806.66000000", "53.25120000", 1745746619999, "96224.31519000", 876, "10.11800000", "18283.49920300", "0"], [1745746620000, "1806.67000000", "1806.67000000", "1805.91000000", "1806.35000000", "47.91800000", 1745746679999, "86553.53653200", 930, "23.44570000", "42345.82874900", "0"], [1745746680000, "1806.36000000", "1807.70000000", "1806.35000000", "1807.69000000", "54.10010000", 1745746739999, "97748.15663200", 827, "30.85150000", "55742.27491800", "0"], [1745746740000, "1807.70000000", "1809.10000000", "1807.69000000", "1808.61000000", "47.52870000", 1745746799999, "85968.45302800", 985, "36.44060000", "65909.95943700", "0"], [1745746800000, "1808.61000000", "1808.61000000", "1808.20000000", "1808.40000000", "71.16260000", 1745746859999, "128689.22580400", 471, "46.88090000", "84775.53040300", "0"], [1745746860000, "1808.41000000", "1809.60000000", "1808.40000000", "1809.60000000", "25.37030000", 1745746919999, "45895.32639000", 866, "18.24240000", "33000.49664400", "0"], [1745746920000, "1809.59000000", "1810.13000000", "1809.24000000", "1810.02000000", "149.15020000", 1745746979999, "269908.57925900", 1433, "110.24160000", "199500.23412400", "0"], [1745746980000, "1810.02000000", "1811.53000000", "1810.02000000", "1811.31000000", "159.59290000", 1745747039999, "289015.86429200", 1330, "94.43790000", "171000.55536700", "0"], [1745747040000, "1811.30000000", "1812.73000000", "1810.74000000", "1812.55000000", "384.21730000", 1745747099999, "696083.47370500", 1668, "261.13120000", "473022.94968600", "0"], [1745747100000, "1812.55000000", "1812.90000000", "1811.93000000", "1812.32000000", "230.14870000", 1745747159999, "417115.18522600", 1367, "89.88520000", "162907.06062100", "0"], [1745747160000, "1812.31000000", "1813.34000000", "1811.40000000", "1811.47000000", "602.63330000", 1745747219999, "1092444.42006100", 1269, "557.40740000", "1010488.15305200", "0"], [1745747220000, "1811.48000000", "1811.92000000", "1811.00000000", "1811.01000000", "141.51540000", 1745747279999, "256370.30669200", 753, "111.56840000", "202125.14580100", "0"], [1745747280000, "1811.00000000", "1812.45000000", "1811.00000000", "1812.40000000", "72.70600000", 1745747339999, "131733.78276300", 727, "45.46120000", "82358.59141600", "0"], [1745747340000, "1812.40000000", "1812.40000000", "1811.19000000", "1811.20000000", "97.94580000", 1745747399999, "177438.41705700", 996, "30.22580000", "54750.42771700", "0"], [1745747400000, "1811.21000000", "1811.51000000", "1811.00000000", "1811.00000000", "60.93350000", 1745747459999, "110364.09482500", 892, "11.73700000", "21259.30299100", "0"], [1745747460000, "1811.01000000", "1811.10000000", "1810.29000000", "1810.99000000", "75.85300000", 1745747519999, "137364.55985000", 964, "47.63980000", "86274.23488800", "0"], [1745747520000, "1810.99000000", "1810.99000000", "1810.13000000", "1810.13000000", "36.30060000", 1745747579999, "65718.80636500", 1089, "7.66650000", "13878.22813100", "0"], [1745747580000, "1810.14000000", "1810.14000000", "1809.92000000", "1809.95000000", "20.67600000", 1745747639999, "37424.00779900", 480, "8.12350000", "14703.51752000", "0"], [1745747640000, "1809.96000000", "1810.75000000", "1809.95000000", "1810.42000000", "51.16470000", 1745747699999, "92624.46664900", 951, "23.93040000", "43318.94301000", "0"], [1745747700000, "1810.43000000", "1810.43000000", "1810.02000000", "1810.09000000", "11.54130000", 1745747759999, "20890.82883100", 269, "5.60720000", "10149.31447300", "0"], [1745747760000, "1810.09000000", "1810.22000000", "1810.08000000", "1810.22000000", "9.79470000", 1745747819999, "17729.64902900", 251, "6.32130000", "11442.41308400", "0"], [1745747820000, "1810.23000000", "1810.85000000", "1810.23000000", "1810.50000000", "21.34830000", 1745747879999, "38652.48601900", 617, "6.42530000", "11633.06496900", "0"], [1745747880000, "1810.51000000", "1811.00000000", "1810.25000000", "1811.00000000", "42.04900000", 1745747939999, "76137.85377500", 733, "11.85520000", "21467.81795800", "0"], [1745747940000, "1811.00000000", "1811.00000000", "1810.51000000", "1810.65000000", "40.93340000", 1745747999999, "74118.82563600", 654, "7.78520000", "14096.00925200", "0"], [1745748000000, "1810.66000000", "1810.99000000", "1810.65000000", "1810.99000000", "32.83320000", 1745748059999, "59452.69682500", 426, "28.14330000", "50960.21308300", "0"], [1745748060000, "1811.00000000", "1811.93000000", "1810.70000000", "1810.70000000", "168.23380000", 1745748119999, "304691.90647300", 1134, "110.37110000", "199891.32173600", "0"], [1745748120000, "1810.70000000", "1810.72000000", "1809.58000000", "1809.58000000", "165.91420000", 1745748179999, "300328.91745700", 779, "58.08260000", "105144.60248500", "0"], [1745748180000, "1809.59000000", "1809.82000000", "1809.00000000", "1809.82000000", "59.87920000", 1745748239999, "108347.06119200", 862, "46.53790000", "84207.00926800", "0"], [1745748240000, "1809.82000000", "1810.85000000", "1809.81000000", "1810.50000000", "159.46150000", 1745748299999, "288684.20235300", 841, "130.20020000", "235707.93873300", "0"], [1745748300000, "1810.50000000", "1810.85000000", "1810.08000000", "1810.38000000", "130.81010000", 1745748359999, "236813.12696700", 971, "91.38930000", "165444.72276800", "0"], [1745748360000, "1810.39000000", "1810.89000000", "1809.20000000", "1809.21000000", "121.81560000", 1745748419999, "220524.25928800", 1052, "19.95030000", "36113.08243600", "0"], [1745748420000, "1809.21000000", "1810.72000000", "1809.20000000", "1810.72000000", "186.06110000", 1745748479999, "336777.12694900", 733, "179.91740000", "325658.69581100", "0"], [1745748480000, "1810.72000000", "1812.94000000", "1810.72000000", "1812.16000000", "233.58660000", 1745748539999, "423262.12144600", 1247, "174.35670000", "315911.82509700", "0"], [1745748540000, "1812.15000000", "1812.63000000", "1812.00000000", "1812.32000000", "54.59740000", 1745748599999, "98956.85260200", 911, "41.88340000", "75913.07895700", "0"], [1745748600000, "1812.31000000", "1812.32000000", "1810.92000000", "1811.26000000", "138.46040000", 1745748659999, "250810.69933600", 587, "23.27790000", "42160.19660200", "0"], [1745748660000, "1811.25000000", "1812.40000000", "1811.25000000", "1812.40000000", "104.39790000", 1745748719999, "189113.59501800", 705, "86.08820000", "155947.94594800", "0"], [1745748720000, "1812.40000000", "1812.45000000", "1811.94000000", "1812.40000000", "93.25850000", 1745748779999, "169008.70113500", 609, "67.62080000", "122544.10242300", "0"], [1745748780000, "1812.41000000", "1812.80000000", "1812.40000000", "1812.79000000", "78.99290000", 1745748839999, "143191.65723800", 525, "33.99120000", "61615.86518200", "0"], [1745748840000, "1812.80000000", "1812.80000000", "1811.60000000", "1811.61000000", "197.47900000", 1745748899999, "357836.01430300", 857, "27.50800000", "49847.16496700", "0"], [1745748900000, "1811.60000000", "1811.97000000", "1811.50000000", "1811.51000000", "112.11730000", 1745748959999, "203138.00406200", 482, "9.70570000", "17583.29007000", "0"], [1745748960000, "1811.51000000", "1812.36000000", "1811.30000000", "1812.36000000", "81.03820000", 1745749019999, "146837.93957600", 899, "46.21770000", "83748.10915300", "0"], [1745749020000, "1812.36000000", "1812.36000000", "1811.17000000", "1811.38000000", "146.63470000", 1745749079999, "265696.36719900", 770, "11.49980000", "20833.09158900", "0"], [1745749080000, "1811.37000000", "1811.69000000", "1810.93000000", "1811.69000000", "28.55680000", 1745749139999, "51725.46294100", 781, "20.15120000", "36501.42706200", "0"], [1745749140000, "1811.69000000", "1811.69000000", "1810.00000000", "1810.00000000", "53.66590000", 1745749199999, "97183.89965700", 982, "20.19100000", "36566.46881300", "0"], [1745749200000, "1810.01000000", "1810.40000000", "1809.83000000", "1809.84000000", "91.95720000", 1745749259999, "166451.67432000", 788, "58.94900000", "106699.51705600", "0"], [1745749260000, "1809.84000000", "1809.84000000", "1809.33000000", "1809.33000000", "83.48930000", 1745749319999, "151080.25923700", 540, "10.29790000", "18634.53642900", "0"], [1745749320000, "1809.33000000", "1809.77000000", "1809.33000000", "1809.42000000", "127.88200000", 1745749379999, "231414.10943900", 519, "45.38820000", "82124.65991900", "0"], [1745749380000, "1809.42000000", "1809.77000000", "1809.42000000", "1809.76000000", "31.61840000", 1745749439999, "57213.45128300", 359, "26.93230000", "48733.98144600", "0"], [1745749440000, "1809.76000000", "1809.77000000", "1809.36000000", "1809.36000000", "47.34410000", 1745749499999, "85673.04453500", 326, "6.62440000", "11987.19997300", "0"], [1745749500000, "1809.36000000", "1809.57000000", "1808.20000000", "1809.02000000", "169.24120000", 1745749559999, "306137.34473500", 1857, "89.99700000", "162773.71093000", "0"], [1745749560000, "1809.02000000", "1809.20000000", "1808.91000000", "1808.91000000", "53.23290000", 1745749619999, "96305.29756700", 703, "23.81590000", "43085.36618700", "0"], [1745749620000, "1808.91000000", "1808.91000000", "1808.00000000", "1808.01000000", "152.78510000", 1745749679999, "276294.50927700", 954, "21.27800000", "38475.86963200", "0"], [1745749680000, "1808.00000000", "1808.01000000", "1807.76000000", "1807.80000000", "35.78780000", 1745749739999, "64698.97177700", 416, "6.39240000", "11556.23545100", "0"], [1745749740000, "1807.80000000", "1807.80000000", "1806.90000000", "1807.21000000", "138.07410000", 1745749799999, "249517.31511400", 818, "98.00290000", "177095.18422400", "0"], [1745749800000, "1807.20000000", "1808.63000000", "1807.20000000", "1808.63000000", "110.24010000", 1745749859999, "199341.02517600", 1020, "36.61640000", "66206.11002000", "0"], [1745749860000, "1808.62000000", "1809.27000000", "1808.62000000", "1808.78000000", "138.65200000", 1745749919999, "250829.16146600", 939, "60.31850000", "109122.99013600", "0"], [1745749920000, "1808.77000000", "1809.01000000", "1808.60000000", "1808.89000000", "42.90180000", 1745749979999, "77603.14070700", 590, "6.87230000", "12431.27437600", "0"], [1745749980000, "1808.89000000", "1809.36000000", "1808.56000000", "1809.35000000", "115.79310000", 1745750039999, "209459.68651900", 844, "82.43630000", "149112.54146400", "0"], [1745750040000, "1809.36000000", "1809.80000000", "1808.95000000", "1808.95000000", "31.97410000", 1745750099999, "57851.63100300", 821, "13.72840000", "24838.95524700", "0"], [1745750100000, "1808.95000000", "1808.96000000", "1807.76000000", "1808.00000000", "150.30460000", 1745750159999, "271804.36718000", 1253, "75.35250000", "136253.10073400", "0"], [1745750160000, "1808.00000000", "1808.43000000", "1807.20000000", "1808.20000000", "344.81730000", 1745750219999, "623425.32331300", 932, "311.81720000", "563757.27860000", "0"], [1745750220000, "1808.21000000", "1808.88000000", "1808.21000000", "1808.87000000", "36.47050000", 1745750279999, "65957.24836100", 417, "25.46160000", "46047.98229300", "0"], [1745750280000, "1808.87000000", "1808.88000000", "1807.23000000", "1807.57000000", "111.55520000", 1745750339999, "201712.13066700", 891, "36.72260000", "66389.22023200", "0"], [1745750340000, "1807.57000000", "1807.58000000", "1806.00000000", "1806.30000000", "143.35610000", 1745750399999, "258997.02390200", 1157, "19.04990000", "34417.36014400", "0"], [1745750400000, "1806.31000000", "1807.69000000", "1806.30000000", "1807.68000000", "65.58920000", 1745750459999, "118534.92882000", 1068, "34.29140000", "61966.78131300", "0"], [1745750460000, "1807.68000000", "1808.45000000", "1807.58000000", "1808.44000000", "44.86320000", 1745750519999, "81109.77916100", 638, "31.72600000", "57359.34379900", "0"], [1745750520000, "1808.45000000", "1808.70000000", "1808.44000000", "1808.69000000", "18.82970000", 1745750579999, "34054.82287700", 222, "8.93600000", "16161.86343400", "0"], [1745750580000, "1808.70000000", "1809.48000000", "1808.69000000", "1809.47000000", "41.63450000", 1745750639999, "75308.18655100", 375, "37.18500000", "67259.21699400", "0"], [1745750640000, "1809.47000000", "1810.48000000", "1809.47000000", "1810.31000000", "36.58400000", 1745750699999, "66215.21512800", 632, "27.20890000", "49246.03411800", "0"], [1745750700000, "1810.30000000", "1810.31000000", "1810.13000000", "1810.23000000", "30.08490000", 1745750759999, "54459.83846000", 284, "9.96040000", "18030.20066900", "0"], [1745750760000, "1810.24000000", "1811.35000000", "1810.13000000", "1810.13000000", "62.90590000", 1745750819999, "113911.10143900", 1163, "39.85960000", "72175.02407100", "0"], [1745750820000, "1810.13000000", "1810.28000000", "1809.10000000", "1809.29000000", "79.12730000", 1745750879999, "143211.34463800", 818, "9.00480000", "16296.21711200", "0"], [1745750880000, "1809.30000000", "1809.30000000", "1807.86000000", "1808.68000000", "359.51690000", 1745750939999, "650210.76830800", 1119, "92.19570000", "166703.53037600", "0"], [1745750940000, "1808.68000000", "1809.01000000", "1808.50000000", "1809.00000000", "19.43750000", 1745750999999, "35158.13579600", 510, "9.34410000", "16902.11613800", "0"], [1745751000000, "1809.01000000", "1809.30000000", "1809.00000000", "1809.00000000", "24.74440000", 1745751059999, "44767.56359800", 460, "7.47640000", "13525.98850800", "0"], [1745751060000, "1809.01000000", "1809.89000000", "1809.00000000", "1809.59000000", "68.45550000", 1745751119999, "123864.90025200", 585, "27.12460000", "49083.87932500", "0"], [1745751120000, "1809.59000000", "1809.89000000", "1808.50000000", "1808.74000000", "124.05380000", 1745751179999, "224420.04938000", 770, "41.88990000", "75764.53245400", "0"], [1745751180000, "1808.74000000", "1808.74000000", "1808.44000000", "1808.51000000", "72.00900000", 1745751239999, "130229.85304700", 572, "53.59010000", "96917.26695700", "0"], [1745751240000, "1808.51000000", "1808.52000000", "1807.90000000", "1807.90000000", "24.68290000", 1745751299999, "44631.43461500", 581, "5.49100000", "9928.85752100", "0"], [1745751300000, "1807.90000000", "1808.55000000", "1807.53000000", "1808.55000000", "89.47560000", 1745751359999, "161772.17730700", 1214, "44.64470000", "80725.10984100", "0"], [1745751360000, "1808.56000000", "1809.08000000", "1808.45000000", "1808.71000000", "43.87000000", 1745751419999, "79346.41059700", 711, "20.90970000", "37819.17817000", "0"], [1745751420000, "1808.71000000", "1808.71000000", "1808.44000000", "1808.60000000", "31.80420000", 1745751479999, "57520.72488500", 411, "8.87180000", "16045.14456400", "0"], [1745751480000, "1808.60000000", "1808.78000000", "1808.40000000", "1808.46000000", "97.99350000", 1745751539999, "177226.24631500", 620, "7.00410000", "12667.23678800", "0"], [1745751540000, "1808.46000000", "1809.19000000", "1808.46000000", "1809.19000000", "46.09850000", 1745751599999, "83387.56355800", 577, "27.25060000", "49293.94281500", "0"], [1745751600000, "1809.19000000", "1809.40000000", "1808.68000000", "1809.39000000", "27.93770000", 1745751659999, "50542.86320400", 723, "17.45910000", "31585.91735200", "0"], [1745751660000, "1809.40000000", "1809.70000000", "1809.31000000", "1809.31000000", "52.03070000", 1745751719999, "94155.29364600", 403, "10.72280000", "19403.85107600", "0"], [1745751720000, "1809.31000000", "1809.31000000", "1808.00000000", "1808.01000000", "52.35010000", 1745751779999, "94682.64926200", 760, "16.40420000", "29661.09511600", "0"], [1745751780000, "1808.02000000", "1809.00000000", "1808.02000000", "1809.00000000", "78.83120000", 1745751839999, "142578.67044800", 720, "50.50230000", "91335.59184200", "0"], [1745751840000, "1808.99000000", "1809.00000000", "1807.86000000", "1808.12000000", "80.26240000", 1745751899999, "145142.13179100", 720, "30.03540000", "54311.00211000", "0"], [1745751900000, "1808.11000000", "1808.12000000", "1806.76000000", "1807.01000000", "263.46180000", 1745751959999, "476103.83158800", 1098, "191.68240000", "346372.85625300", "0"], [1745751960000, "1807.01000000", "1808.65000000", "1807.01000000", "1807.81000000", "113.70900000", 1745752019999, "205587.15443700", 1282, "61.96570000", "112029.27970700", "0"], [1745752020000, "1807.82000000", "1807.82000000", "1807.01000000", "1807.79000000", "77.87440000", 1745752079999, "140757.97298200", 739, "63.36270000", "114528.40931900", "0"], [1745752080000, "1807.79000000", "1807.80000000", "1806.34000000", "1806.35000000", "126.22160000", 1745752139999, "228109.79010100", 773, "7.78370000", "14063.24921300", "0"], [1745752140000, "1806.35000000", "1806.35000000", "1805.30000000", "1805.58000000", "108.57030000", 1745752199999, "196070.48243100", 1079, "24.12370000", "43561.50479400", "0"], [1745752200000, "1805.58000000", "1806.46000000", "1805.37000000", "1806.46000000", "55.01910000", 1745752259999, "99360.33083900", 885, "46.24360000", "83513.22854200", "0"], [1745752260000, "1806.45000000", "1807.04000000", "1806.45000000", "1806.87000000", "86.31270000", 1745752319999, "155947.81386500", 929, "55.24370000", "99808.67464200", "0"], [1745752320000, "1806.86000000", "1807.48000000", "1806.26000000", "1807.47000000", "66.13200000", 1745752379999, "119482.33039600", 1012, "34.61100000", "62537.77008800", "0"], [1745752380000, "1807.48000000", "1807.48000000", "1804.00000000", "1804.74000000", "512.05140000", 1745752439999, "924312.35568700", 1725, "142.19330000", "256577.67458200", "0"], [1745752440000, "1804.75000000", "1805.70000000", "1804.74000000", "1805.51000000", "97.69920000", 1745752499999, "176352.56504500", 645, "79.97750000", "144356.06520000", "0"], [1745752500000, "1805.52000000", "1806.15000000", "1804.95000000", "1806.15000000", "161.42690000", 1745752559999, "291427.23546300", 1346, "60.28320000", "108840.79310400", "0"], [1745752560000, "1806.14000000", "1806.30000000", "1805.77000000", "1805.78000000", "117.83960000", 1745752619999, "212835.60492900", 797, "21.28830000", "38451.64966400", "0"], [1745752620000, "1805.77000000", "1806.44000000", "1805.26000000", "1806.44000000", "107.11030000", 1745752679999, "193414.38900700", 1029, "81.16800000", "146578.76977000", "0"], [1745752680000, "1806.44000000", "1807.36000000", "1806.44000000", "1807.36000000", "108.96760000", 1745752739999, "196901.05614000", 805, "69.68400000", "125917.96583500", "0"], [1745752740000, "1807.36000000", "1807.48000000", "1807.01000000", "1807.30000000", "55.41200000", 1745752799999, "100148.76799000", 556, "31.79430000", "57462.92163200", "0"], [1745752800000, "1807.30000000", "1807.49000000", "1806.91000000", "1806.91000000", "65.55850000", 1745752859999, "118487.15180800", 687, "18.94900000", "34245.37322500", "0"], [1745752860000, "1806.90000000", "1806.96000000", "1805.92000000", "1805.92000000", "89.69350000", 1745752919999, "162048.33803200", 532, "22.32140000", "40330.43197800", "0"], [1745752920000, "1805.91000000", "1806.73000000", "1804.86000000", "1804.86000000", "159.66340000", 1745752979999, "288379.46485000", 1132, "26.11430000", "47168.45022800", "0"], [1745752980000, "1804.85000000", "1805.68000000", "1804.00000000", "1804.69000000", "414.97510000", 1745753039999, "749110.30213800", 1607, "359.03050000", "648148.60935000", "0"], [1745753040000, "1804.69000000", "1804.69000000", "1803.35000000", "1804.53000000", "406.48730000", 1745753099999, "733329.86654100", 1708, "197.66160000", "356566.72222000", "0"], [1745753100000, "1804.54000000", "1805.70000000", "1804.54000000", "1805.62000000", "116.99270000", 1745753159999, "211213.02671500", 762, "51.25310000", "92524.58037600", "0"], [1745753160000, "1805.62000000", "1806.80000000", "1805.22000000", "1806.80000000", "162.04600000", 1745753219999, "292611.69862500", 1140, "107.57370000", "194248.42490900", "0"], [1745753220000, "1806.80000000", "1806.87000000", "1805.70000000", "1805.70000000", "51.02000000", 1745753279999, "92165.22676200", 581, "14.82340000", "26773.95159500", "0"], [1745753280000, "1805.70000000", "1806.22000000", "1805.54000000", "1806.21000000", "44.59920000", 1745753339999, "80540.56749800", 586, "27.06260000", "48869.96773700", "0"], [1745753340000, "1806.22000000", "1806.22000000", "1805.70000000", "1806.19000000", "67.70890000", 1745753399999, "122275.66535600", 641, "39.14780000", "70691.88408900", "0"], [1745753400000, "1806.20000000", "1806.66000000", "1803.91000000", "1805.41000000", "184.30580000", 1745753459999, "332662.07594500", 1649, "65.13160000", "117526.68688600", "0"], [1745753460000, "1805.40000000", "1806.90000000", "1804.90000000", "1806.90000000", "71.69490000", 1745753519999, "129437.98454500", 1047, "24.53500000", "44297.80672400", "0"], [1745753520000, "1806.91000000", "1809.26000000", "1806.91000000", "1808.71000000", "283.64820000", 1745753579999, "512993.62611800", 1897, "169.16780000", "305912.34074900", "0"], [1745753580000, "1808.70000000", "1808.70000000", "1807.41000000", "1808.07000000", "176.59200000", 1745753639999, "319290.97119000", 1095, "75.26780000", "136068.37868100", "0"], [1745753640000, "1808.08000000", "1808.08000000", "1807.57000000", "1807.93000000", "45.37960000", 1745753699999, "82035.58406600", 745, "17.26920000", "31219.53648000", "0"], [1745753700000, "1807.93000000", "1808.30000000", "1807.92000000", "1808.30000000", "41.10770000", 1745753759999, "74326.33952100", 472, "36.24120000", "65527.63460700", "0"], [1745753760000, "1808.29000000", "1809.68000000", "1808.29000000", "1809.27000000", "160.29130000", 1745753819999, "289992.01509600", 1275, "109.92560000", "198864.00360200", "0"], [1745753820000, "1809.28000000", "1809.90000000", "1809.27000000", "1809.90000000", "58.23000000", 1745753879999, "105375.80324500", 813, "22.63430000", "40958.73828900", "0"], [1745753880000, "1809.90000000", "1809.91000000", "1809.14000000", "1809.15000000", "228.82110000", 1745753939999, "414126.17859600", 1110, "40.81470000", "73863.99173700", "0"], [1745753940000, "1809.14000000", "1809.15000000", "1807.41000000", "1807.45000000", "172.37340000", 1745753999999, "311736.09920900", 1330, "82.19680000", "148659.12867200", "0"], [1745754000000, "1807.44000000", "1808.10000000", "1807.43000000", "1807.61000000", "87.97190000", 1745754059999, "159032.23381100", 1075, "45.05120000", "81435.28361000", "0"], [1745754060000, "1807.60000000", "1807.87000000", "1807.20000000", "1807.35000000", "29.18780000", 1745754119999, "52759.91712800", 667, "9.07100000", "16395.76116400", "0"], [1745754120000, "1807.35000000", "1807.62000000", "1807.21000000", "1807.41000000", "35.68980000", 1745754179999, "64509.15411500", 724, "11.79990000", "21328.08680900", "0"], [1745754180000, "1807.41000000", "1807.42000000", "1806.51000000", "1807.13000000", "81.70410000", 1745754239999, "147620.66974000", 828, "57.02120000", "103019.23441200", "0"], [1745754240000, "1807.12000000", "1807.12000000", "1806.40000000", "1806.74000000", "41.78710000", 1745754299999, "75487.19935100", 563, "6.96470000", "12581.88120000", "0"], [1745754300000, "1806.73000000", "1807.10000000", "1806.20000000", "1807.10000000", "47.44980000", 1745754359999, "85719.38368000", 754, "22.58010000", "40792.37896500", "0"], [1745754360000, "1807.09000000", "1808.30000000", "1807.09000000", "1808.30000000", "35.42180000", 1745754419999, "64036.36070400", 737, "27.04850000", "48899.41432500", "0"], [1745754420000, "1808.29000000", "1808.92000000", "1808.29000000", "1808.74000000", "38.37080000", 1745754479999, "69404.50796200", 540, "20.11360000", "36380.98896600", "0"], [1745754480000, "1808.74000000", "1808.74000000", "1807.86000000", "1807.94000000", "242.83310000", 1745754539999, "439083.34747600", 980, "36.37140000", "65765.44850700", "0"], [1745754540000, "1807.95000000", "1808.73000000", "1807.94000000", "1808.72000000", "47.14760000", 1745754599999, "85267.31458600", 766, "29.49690000", "53343.60002500", "0"], [1745754600000, "1808.72000000", "1809.56000000", "1808.30000000", "1808.85000000", "88.54640000", 1745754659999, "160172.75557600", 1092, "45.96870000", "83148.51059900", "0"], [1745754660000, "1808.85000000", "1809.36000000", "1808.70000000", "1809.36000000", "86.39880000", 1745754719999, "156290.36887000", 585, "40.48290000", "73237.12350700", "0"], [1745754720000, "1809.36000000", "1809.40000000", "1808.91000000", "1809.40000000", "126.96360000", 1745754779999, "229684.35344200", 629, "77.16040000", "139584.67866100", "0"], [1745754780000, "1809.40000000", "1809.40000000", "1808.92000000", "1808.92000000", "19.75770000", 1745754839999, "35744.49297800", 293, "5.84790000", "10578.83796800", "0"], [1745754840000, "1808.93000000", "1808.93000000", "1807.94000000", "1807.95000000", "70.47840000", 1745754899999, "127472.29909300", 662, "35.77770000", "64711.70002800", "0"], [1745754900000, "1807.95000000", "1808.39000000", "1807.86000000", "1807.87000000", "74.51950000", 1745754959999, "134746.10785000", 513, "22.16820000", "40084.36418000", "0"], [1745754960000, "1807.86000000", "1808.20000000", "1807.64000000", "1807.65000000", "116.27360000", 1745755019999, "210234.11208600", 761, "14.49320000", "26201.98499200", "0"], [1745755020000, "1807.64000000", "1807.65000000", "1806.99000000", "1807.08000000", "260.31660000", 1745755079999, "470452.46708000", 948, "49.25930000", "89019.39259200", "0"], [1745755080000, "1807.08000000", "1807.31000000", "1806.99000000", "1807.30000000", "115.04290000", 1745755139999, "207890.31351900", 366, "97.22400000", "175689.27730200", "0"], [1745755140000, "1807.31000000", "1807.31000000", "1805.94000000", "1805.94000000", "131.74420000", 1745755199999, "237983.30274300", 1066, "13.75110000", "24838.95010400", "0"], [1745755200000, "1805.94000000", "1807.16000000", "1805.85000000", "1806.41000000", "258.17910000", 1745755259999, "466434.40133100", 1555, "128.14090000", "231466.33784400", "0"], [1745755260000, "1806.40000000", "1806.84000000", "1805.02000000", "1805.12000000", "212.48500000", 1745755319999, "383736.27467400", 1558, "58.64930000", "105899.85381400", "0"], [1745755320000, "1805.11000000", "1805.70000000", "1804.85000000", "1804.99000000", "120.34010000", 1745755379999, "217260.46415300", 1034, "53.66380000", "96874.66077200", "0"], [1745755380000, "1805.00000000", "1805.70000000", "1804.84000000", "1805.19000000", "110.31220000", 1745755439999, "199121.75134700", 863, "76.28690000", "137701.63067700", "0"], [1745755440000, "1805.20000000", "1806.15000000", "1804.69000000", "1806.10000000", "302.38670000", 1745755499999, "545858.05654500", 1045, "184.19010000", "332491.12961700", "0"], [1745755500000, "1806.10000000", "1806.15000000", "1805.61000000", "1805.62000000", "35.62600000", 1745755559999, "64337.02622600", 487, "12.29880000", "22209.87526400", "0"], [1745755560000, "1805.62000000", "1805.82000000", "1804.80000000", "1804.81000000", "92.30690000", 1745755619999, "166631.15946000", 907, "43.98660000", "79399.65523600", "0"], [1745755620000, "1804.81000000", "1804.92000000", "1804.20000000", "1804.20000000", "94.84320000", 1745755679999, "171156.59593600", 1063, "54.03160000", "97510.80892300", "0"], [1745755680000, "1804.21000000", "1805.40000000", "1803.30000000", "1805.40000000", "225.72950000", 1745755739999, "407402.93999500", 1484, "130.48830000", "235506.11910200", "0"], [1745755740000, "1805.39000000", "1805.39000000", "1804.40000000", "1804.42000000", "138.44320000", 1745755799999, "249846.30482100", 1036, "90.70100000", "163677.37069900", "0"], [1745755800000, "1804.42000000", "1804.69000000", "1804.30000000", "1804.37000000", "23.38230000", 1745755859999, "42191.35864300", 585, "13.64700000", "24624.28742900", "0"], [1745755860000, "1804.37000000", "1805.10000000", "1802.43000000", "1802.44000000", "171.17940000", 1745755919999, "308779.04306400", 1641, "62.30830000", "112402.71866200", "0"], [1745755920000, "1802.44000000", "1803.29000000", "1802.22000000", "1803.00000000", "216.29730000", 1745755979999, "389915.60389300", 1649, "124.71600000", "224829.53617400", "0"], [1745755980000, "1803.00000000", "1803.52000000", "1802.51000000", "1802.89000000", "142.08920000", 1745756039999, "256202.49986900", 1097, "64.89670000", "117011.14777900", "0"], [1745756040000, "1802.90000000", "1803.00000000", "1802.20000000", "1802.22000000", "132.01600000", 1745756099999, "237980.24158800", 1092, "69.87200000", "125952.58365700", "0"], [1745756100000, "1802.21000000", "1803.00000000", "1802.00000000", "1803.00000000", "186.16790000", 1745756159999, "335569.24379900", 1076, "114.73010000", "206805.13162800", "0"], [1745756160000, "1803.01000000", "1803.30000000", "1802.33000000", "1803.30000000", "118.50730000", 1745756219999, "213629.99339300", 1146, "50.73860000", "91462.34137400", "0"], [1745756220000, "1803.30000000", "1804.59000000", "1802.91000000", "1804.58000000", "106.78230000", 1745756279999, "192619.56002900", 1054, "28.77600000", "51906.03795700", "0"], [1745756280000, "1804.58000000", "1804.58000000", "1802.51000000", "1804.08000000", "280.86960000", 1745756339999, "506415.65027500", 1566, "46.45610000", "83773.86630700", "0"], [1745756340000, "1804.09000000", "1804.48000000", "1803.90000000", "1804.14000000", "122.36810000", 1745756399999, "220774.83636600", 833, "31.57240000", "56961.74597900", "0"], [1745756400000, "1804.15000000", "1805.89000000", "1803.41000000", "1805.76000000", "343.38620000", 1745756459999, "619735.41640300", 1477, "305.47100000", "551288.33212200", "0"], [1745756460000, "1805.76000000", "1805.76000000", "1804.34000000", "1805.16000000", "176.60950000", 1745756519999, "318788.78904800", 1338, "86.67160000", "156424.96042300", "0"], [1745756520000, "1805.17000000", "1805.17000000", "1804.20000000", "1804.62000000", "76.47120000", 1745756579999, "138011.11922900", 847, "14.02730000", "25313.17001700", "0"], [1745756580000, "1804.63000000", "1804.86000000", "1804.20000000", "1804.86000000", "101.48040000", 1745756639999, "183130.37042700", 817, "20.38970000", "36794.50894900", "0"], [1745756640000, "1804.85000000", "1805.00000000", "1804.74000000", "1804.74000000", "31.54730000", 1745756699999, "56938.64678300", 445, "13.30590000", "24015.55553500", "0"], [1745756700000, "1804.74000000", "1804.74000000", "1802.84000000", "1803.25000000", "92.64260000", 1745756759999, "167052.79331800", 1191, "42.19040000", "76069.76878500", "0"], [1745756760000, "1803.25000000", "1803.60000000", "1802.10000000", "1802.28000000", "444.66280000", 1745756819999, "801677.80090200", 1054, "85.62810000", "154353.31326100", "0"], [1745756820000, "1802.29000000", "1803.15000000", "1802.28000000", "1803.14000000", "69.16090000", 1745756879999, "124666.49667000", 575, "54.11690000", "97549.55473000", "0"], [1745756880000, "1803.15000000", "1803.15000000", "1801.19000000", "1801.40000000", "309.09040000", 1745756939999, "556923.01049000", 1317, "68.80740000", "123949.23318900", "0"], [1745756940000, "1801.40000000", "1801.79000000", "1800.20000000", "1800.73000000", "789.54580000", 1745756999999, "1421958.08541800", 2479, "285.65310000", "514450.35016000", "0"], [1745757000000, "1800.73000000", "1800.78000000", "1799.73000000", "1799.97000000", "289.52300000", 1745757059999, "521192.13785100", 1340, "86.08220000", "154967.50243900", "0"], [1745757060000, "1799.97000000", "1800.00000000", "1799.41000000", "1799.61000000", "347.19300000", 1745757119999, "624852.44010500", 1355, "119.53610000", "215127.19400400", "0"], [1745757120000, "1799.60000000", "1799.61000000", "1796.38000000", "1796.81000000", "855.39210000", 1745757179999, "1537973.67279800", 3334, "274.43370000", "493327.59513600", "0"], [1745757180000, "1796.81000000", "1798.65000000", "1796.68000000", "1798.50000000", "155.79910000", 1745757239999, "280117.43112600", 1304, "64.51510000", "115965.86357500", "0"], [1745757240000, "1798.50000000", "1798.50000000", "1797.60000000", "1798.10000000", "91.64150000", 1745757299999, "164793.63772500", 1443, "30.65050000", "55113.81618600", "0"], [1745757300000, "1798.11000000", "1799.30000000", "1796.37000000", "1799.29000000", "512.34420000", 1745757359999, "920839.36064900", 3032, "171.95320000", "309071.72274200", "0"], [1745757360000, "1799.29000000", "1800.70000000", "1799.06000000", "1800.00000000", "187.83790000", 1745757419999, "338160.98009900", 2302, "103.54710000", "186414.43836500", "0"], [1745757420000, "1800.00000000", "1801.30000000", "1799.82000000", "1801.19000000", "156.14630000", 1745757479999, "281150.06096500", 1467, "62.71970000", "112923.03084100", "0"], [1745757480000, "1801.20000000", "1802.10000000", "1800.07000000", "1800.21000000", "667.45060000", 1745757539999, "1202196.58581100", 2191, "289.68660000", "521764.34124000", "0"], [1745757540000, "1800.21000000", "1801.40000000", "1799.22000000", "1801.39000000", "219.44010000", 1745757599999, "395036.34624000", 1565, "105.76800000", "190395.07769700", "0"], [1745757600000, "1801.40000000", "1801.50000000", "1800.50000000", "1800.82000000", "223.10450000", 1745757659999, "401823.28362400", 1325, "69.50080000", "125153.21918800", "0"], [1745757660000, "1800.83000000", "1801.61000000", "1800.36000000", "1800.82000000", "225.00670000", 1745757719999, "405222.84752500", 1270, "81.63360000", "147018.63734700", "0"], [1745757720000, "1800.82000000", "1802.50000000", "1800.71000000", "1801.78000000", "255.83030000", 1745757779999, "461008.04316400", 1678, "166.91900000", "300776.10830200", "0"], [1745757780000, "1801.78000000", "1802.20000000", "1801.00000000", "1802.03000000", "174.45120000", 1745757839999, "314327.18984600", 1454, "117.43440000", "211597.44747300", "0"], [1745757840000, "1802.04000000", "1803.23000000", "1801.33000000", "1803.00000000", "182.00640000", 1745757899999, "327992.53790000", 1778, "101.80230000", "183439.04641000", "0"], [1745757900000, "1803.00000000", "1803.74000000", "1802.67000000", "1803.73000000", "303.96250000", 1745757959999, "548091.33719800", 2047, "111.65920000", "201334.11292500", "0"], [1745757960000, "1803.73000000", "1807.49000000", "1802.92000000", "1802.92000000", "626.56720000", 1745758019999, "1131168.11370500", 5398, "367.80160000", "664058.58745800", "0"], [1745758020000, "1802.92000000", "1803.23000000", "1800.05000000", "1801.83000000", "560.84590000", 1745758079999, "1010408.47380400", 4839, "243.01680000", "437760.00893700", "0"], [1745758080000, "1801.83000000", "1802.29000000", "1800.05000000", "1801.60000000", "576.53290000", 1745758139999, "1038372.68769800", 4245, "324.61210000", "584657.46892700", "0"], [1745758140000, "1801.60000000", "1802.60000000", "1800.49000000", "1800.88000000", "502.68720000", 1745758199999, "905525.27155200", 1825, "125.72040000", "226508.21140400", "0"], [1745758200000, "1800.88000000", "1800.88000000", "1798.95000000", "1798.99000000", "280.84540000", 1745758259999, "505517.69620300", 1406, "80.30410000", "144559.79110200", "0"], [1745758260000, "1798.99000000", "1799.69000000", "1798.41000000", "1798.42000000", "201.73640000", 1745758319999, "362946.40733600", 1075, "85.20300000", "153278.87659700", "0"], [1745758320000, "1798.41000000", "1798.73000000", "1797.81000000", "1798.15000000", "127.69580000", 1745758379999, "229622.86618400", 1287, "92.19530000", "165787.33926800", "0"], [1745758380000, "1798.14000000", "1800.88000000", "1798.14000000", "1800.83000000", "251.93380000", 1745758439999, "453471.17696400", 1855, "170.71540000", "307228.66047800", "0"], [1745758440000, "1800.83000000", "1801.10000000", "1799.82000000", "1800.78000000", "46.14860000", 1745758499999, "83089.71068000", 990, "21.71340000", "39093.60336200", "0"], [1745758500000, "1800.78000000", "1800.78000000", "1799.20000000", "1799.20000000", "80.91520000", 1745758559999, "145644.21494700", 1027, "43.40240000", "78127.86526300", "0"], [1745758560000, "1799.20000000", "1799.55000000", "1798.41000000", "1799.10000000", "112.05290000", 1745758619999, "201588.06163700", 1196, "55.91910000", "100592.93246700", "0"], [1745758620000, "1799.10000000", "1799.25000000", "1797.87000000", "1797.87000000", "81.20010000", 1745758679999, "146036.90246500", 1029, "17.72640000", "31880.59753800", "0"], [1745758680000, "1797.88000000", "1798.53000000", "1794.23000000", "1794.48000000", "881.67180000", 1745758739999, "1583456.53711600", 3572, "327.77470000", "588707.71135200", "0"], [1745758740000, "1794.48000000", "1796.60000000", "1794.48000000", "1796.19000000", "260.13360000", 1745758799999, "467104.25092200", 2032, "97.62680000", "175289.49469800", "0"], [1745758800000, "1796.19000000", "1797.69000000", "1795.60000000", "1797.68000000", "335.48120000", 1745758859999, "602665.71195500", 2953, "89.66130000", "161080.58264400", "0"], [1745758860000, "1797.69000000", "1798.41000000", "1797.20000000", "1797.82000000", "276.66990000", 1745758919999, "497430.72096200", 2108, "135.24190000", "243131.76422300", "0"], [1745758920000, "1797.82000000", "1798.10000000", "1796.88000000", "1797.30000000", "148.31270000", 1745758979999, "266572.64048900", 1603, "97.22220000", "174739.32121100", "0"], [1745758980000, "1797.30000000", "1797.82000000", "1796.33000000", "1796.33000000", "144.93930000", 1745759039999, "260475.32858900", 1529, "55.12810000", "99070.99281100", "0"], [1745759040000, "1796.33000000", "1797.46000000", "1796.30000000", "1796.87000000", "173.93170000", 1745759099999, "312527.15541500", 1703, "69.74120000", "125302.34976300", "0"], [1745759100000, "1796.86000000", "1797.05000000", "1793.51000000", "1793.52000000", "612.09110000", 1745759159999, "1098564.81848700", 3257, "282.22710000", "506505.22058900", "0"], [1745759160000, "1793.52000000", "1793.62000000", "1792.40000000", "1792.60000000", "777.16980000", 1745759219999, "1393401.07827700", 3155, "296.70180000", "531953.66672000", "0"], [1745759220000, "1792.61000000", "1792.80000000", "1781.90000000", "1785.99000000", "5871.27580000", 1745759279999, "10487176.62950000", 13785, "1947.60620000", "3477906.16096900", "0"], [1745759280000, "1786.00000000", "1789.27000000", "1785.85000000", "1788.38000000", "961.39760000", 1745759339999, "1718580.70706100", 4979, "639.52570000", "1143211.89231400", "0"], [1745759340000, "1788.37000000", "1791.26000000", "1788.08000000", "1790.23000000", "825.94840000", 1745759399999, "1478248.02280100", 4304, "618.73290000", "1107378.45500900", "0"], [1745759400000, "1790.23000000", "1792.33000000", "1788.47000000", "1792.33000000", "263.54170000", 1745759459999, "471878.71088100", 4412, "130.41290000", "233514.56926400", "0"], [1745759460000, "1792.34000000", "1793.33000000", "1791.38000000", "1791.88000000", "409.48610000", 1745759519999, "733984.78260200", 3695, "258.48160000", "463289.30041400", "0"], [1745759520000, "1791.87000000", "1794.56000000", "1791.83000000", "1793.91000000", "427.77110000", 1745759579999, "767128.21365700", 2602, "239.38550000", "429333.48950100", "0"], [1745759580000, "1793.91000000", "1794.57000000", "1792.78000000", "1793.03000000", "178.55540000", 1745759639999, "320281.60888700", 1530, "99.69440000", "178829.05812800", "0"], [1745759640000, "1793.03000000", "1794.00000000", "1791.36000000", "1793.83000000", "497.14830000", 1745759699999, "891424.39729700", 1832, "323.26490000", "579582.22839700", "0"], [1745759700000, "1793.82000000", "1796.23000000", "1793.74000000", "1793.79000000", "735.26450000", 1745759759999, "1319776.46188400", 4538, "467.86650000", "839786.82288900", "0"], [1745759760000, "1793.78000000", "1794.24000000", "1790.98000000", "1791.20000000", "401.99270000", 1745759819999, "720471.78792500", 3461, "235.81630000", "422650.81496500", "0"], [1745759820000, "1791.20000000", "1792.89000000", "1790.40000000", "1790.40000000", "295.47210000", 1745759879999, "529351.63182900", 3060, "98.91380000", "177238.78294000", "0"], [1745759880000, "1790.38000000", "1793.43000000", "1790.05000000", "1793.43000000", "256.81820000", 1745759939999, "460129.72921700", 3686, "168.65260000", "302184.21391100", "0"], [1745759940000, "1793.42000000", "1795.11000000", "1793.16000000", "1794.92000000", "190.80630000", 1745759999999, "342302.59770600", 1914, "98.90090000", "177428.99108400", "0"], [1745760000000, "1794.91000000", "1795.00000000", "1794.30000000", "1794.69000000", "134.68010000", 1745760059999, "241701.73048000", 1117, "80.60430000", "144652.53231000", "0"], [1745760060000, "1794.70000000", "1794.70000000", "1793.31000000", "1794.08000000", "78.58170000", 1745760119999, "140974.85477500", 1721, "41.04070000", "73622.88043700", "0"], [1745760120000, "1794.09000000", "1794.70000000", "1792.95000000", "1794.20000000", "175.73770000", 1745760179999, "315253.74255400", 2026, "92.37450000", "165693.47549200", "0"], [1745760180000, "1794.20000000", "1794.20000000", "1792.37000000", "1792.42000000", "123.23430000", 1745760239999, "220937.64981700", 1303, "26.07190000", "46743.87437300", "0"], [1745760240000, "1792.42000000", "1792.89000000", "1791.64000000", "1791.64000000", "97.62820000", 1745760299999, "174982.73805600", 1246, "28.65460000", "51362.59709500", "0"], [1745760300000, "1791.64000000", "1792.25000000", "1791.42000000", "1791.92000000", "81.65700000", 1745760359999, "146312.59195100", 1176, "25.82190000", "46269.13657300", "0"], [1745760360000, "1791.93000000", "1791.93000000", "1789.18000000", "1790.17000000", "318.04940000", 1745760419999, "569425.01870800", 2105, "90.44960000", "161895.76987000", "0"], [1745760420000, "1790.17000000", "1792.34000000", "1789.83000000", "1792.33000000", "129.53120000", 1745760479999, "232009.51261100", 1378, "85.32670000", "152846.35690900", "0"], [1745760480000, "1792.34000000", "1792.78000000", "1791.51000000", "1792.78000000", "100.43100000", 1745760539999, "179963.78462700", 1052, "45.06420000", "80753.27005700", "0"], [1745760540000, "1792.78000000", "1793.01000000", "1792.38000000", "1792.77000000", "121.22930000", 1745760599999, "217327.68227300", 853, "39.00580000", "69923.17505900", "0"], [1745760600000, "1792.77000000", "1793.49000000", "1792.17000000", "1793.49000000", "74.85040000", 1745760659999, "134198.53719500", 1067, "53.26810000", "95504.86403400", "0"], [1745760660000, "1793.49000000", "1794.86000000", "1793.48000000", "1794.86000000", "245.42590000", 1745760719999, "440405.58577400", 1571, "134.87840000", "242027.14902400", "0"], [1745760720000, "1794.86000000", "1795.32000000", "1794.06000000", "1794.48000000", "426.68020000", 1745760779999, "765713.79578400", 1516, "252.36620000", "452864.55096300", "0"], [1745760780000, "1794.48000000", "1795.10000000", "1794.11000000", "1794.49000000", "249.77040000", 1745760839999, "448217.79277300", 1598, "125.12010000", "224524.08796500", "0"], [1745760840000, "1794.49000000", "1794.58000000", "1792.70000000", "1793.86000000", "239.37440000", 1745760899999, "429293.21552100", 1696, "99.49140000", "178405.09656500", "0"], [1745760900000, "1793.86000000", "1794.85000000", "1793.42000000", "1794.84000000", "206.28780000", 1745760959999, "370120.98874800", 1721, "92.42250000", "165804.75360800", "0"], [1745760960000, "1794.84000000", "1794.97000000", "1794.10000000", "1794.80000000", "96.08260000", 1745761019999, "172429.15313000", 1311, "51.15440000", "91798.12579000", "0"], [1745761020000, "1794.80000000", "1795.11000000", "1793.67000000", "1793.68000000", "172.30110000", 1745761079999, "309248.62759100", 1239, "71.41400000", "128183.09302700", "0"], [1745761080000, "1793.67000000", "1794.70000000", "1793.60000000", "1794.51000000", "206.78260000", 1745761139999, "371046.42332100", 1350, "118.45630000", "212533.73008000", "0"], [1745761140000, "1794.50000000", "1795.62000000", "1794.23000000", "1795.62000000", "158.33280000", 1745761199999, "284176.08988500", 1857, "115.77290000", "207780.33127200", "0"], [1745761200000, "1795.61000000", "1795.87000000", "1794.80000000", "1795.06000000", "189.02720000", 1745761259999, "339347.47424900", 1557, "63.98500000", "114874.39644400", "0"], [1745761260000, "1795.05000000", "1797.00000000", "1795.05000000", "1796.53000000", "190.40220000", 1745761319999, "342030.23553500", 1588, "144.30000000", "259197.62230300", "0"], [1745761320000, "1796.53000000", "1797.64000000", "1796.20000000", "1797.46000000", "222.46840000", 1745761379999, "399795.09010300", 1838, "166.53390000", "299266.35534100", "0"], [1745761380000, "1797.45000000", "1797.83000000", "1797.07000000", "1797.45000000", "167.60790000", 1745761439999, "301293.12598900", 1112, "87.41590000", "157138.90452700", "0"], [1745761440000, "1797.44000000", "1797.47000000", "1796.20000000", "1796.87000000", "1199.84380000", 1745761499999, "2156498.63086900", 1365, "154.92580000", "278444.76373700", "0"], [1745761500000, "1796.86000000", "1796.86000000", "1795.33000000", "1795.75000000", "617.12180000", 1745761559999, "1108352.65785600", 2173, "217.84820000", "391204.24655600", "0"], [1745761560000, "1795.74000000", "1799.75000000", "1795.74000000", "1799.34000000", "393.71940000", 1745761619999, "708000.25864400", 2308, "354.65140000", "637745.78154000", "0"], [1745761620000, "1799.35000000", "1800.38000000", "1798.39000000", "1798.39000000", "489.98000000", 1745761679999, "881821.53682100", 2409, "249.44250000", "448886.29616800", "0"], [1745761680000, "1798.39000000", "1798.65000000", "1798.04000000", "1798.31000000", "161.09390000", 1745761739999, "289683.94939900", 1199, "114.69460000", "206241.76012600", "0"], [1745761740000, "1798.31000000", "1798.47000000", "1796.89000000", "1796.90000000", "96.30620000", 1745761799999, "173121.45114600", 773, "44.77790000", "80483.01909100", "0"], [1745761800000, "1796.91000000", "1796.91000000", "1795.11000000", "1795.14000000", "180.67420000", 1745761859999, "324408.31346800", 1585, "95.11180000", "170763.27133400", "0"], [1745761860000, "1795.13000000", "1795.59000000", "1795.13000000", "1795.58000000", "92.49500000", 1745761919999, "166064.72924600", 756, "43.03100000", "77254.24347600", "0"], [1745761920000, "1795.58000000", "1795.58000000", "1793.78000000", "1794.68000000", "372.05060000", 1745761979999, "667768.84175200", 1753, "38.86780000", "69740.41734300", "0"], [1745761980000, "1794.67000000", "1794.96000000", "1794.15000000", "1794.52000000", "129.58430000", 1745762039999, "232559.42975400", 1251, "69.35620000", "124470.40433000", "0"], [1745762040000, "1794.53000000", "1795.13000000", "1793.95000000", "1794.97000000", "202.50350000", 1745762099999, "363390.32340300", 1652, "162.18950000", "291041.11984600", "0"], [1745762100000, "1794.97000000", "1797.07000000", "1794.97000000", "1796.79000000", "258.03580000", 1745762159999, "463518.65219900", 2099, "172.18650000", "309266.85494300", "0"], [1745762160000, "1796.80000000", "1798.00000000", "1796.31000000", "1797.40000000", "392.80920000", 1745762219999, "705878.04028100", 1420, "251.30250000", "451605.25104500", "0"], [1745762220000, "1797.40000000", "1797.82000000", "1797.13000000", "1797.40000000", "86.41560000", 1745762279999, "155331.93508600", 896, "43.80710000", "78743.75307100", "0"], [1745762280000, "1797.41000000", "1798.40000000", "1797.40000000", "1797.90000000", "140.65170000", 1745762339999, "252875.50109700", 1228, "92.37420000", "166069.15938000", "0"], [1745762340000, "1797.90000000", "1798.66000000", "1797.41000000", "1797.96000000", "200.06600000", 1745762399999, "359777.98302500", 1436, "141.07780000", "253699.69979400", "0"], [1745762400000, "1797.95000000", "1797.95000000", "1796.56000000", "1796.94000000", "215.79550000", 1745762459999, "387766.51978300", 1144, "154.11210000", "276912.73643900", "0"], [1745762460000, "1796.93000000", "1796.94000000", "1796.22000000", "1796.43000000", "114.20250000", 1745762519999, "205179.28580700", 752, "61.87590000", "111159.50126500", "0"], [1745762520000, "1796.44000000", "1799.20000000", "1796.43000000", "1798.29000000", "225.70650000", 1745762579999, "405829.48396200", 2303, "139.83070000", "251380.31577100", "0"], [1745762580000, "1798.30000000", "1798.59000000", "1797.01000000", "1797.10000000", "171.53970000", 1745762639999, "308396.89411500", 1855, "97.55940000", "175397.69464700", "0"], [1745762640000, "1797.09000000", "1797.10000000", "1795.59000000", "1795.89000000", "114.89980000", 1745762699999, "206371.21325400", 1182, "24.93790000", "44784.59774400", "0"], [1745762700000, "1795.90000000", "1796.66000000", "1795.11000000", "1796.45000000", "248.91830000", 1745762759999, "447018.41258900", 1513, "166.88860000", "299710.04685300", "0"], [1745762760000, "1796.46000000", "1797.78000000", "1796.01000000", "1796.38000000", "287.67140000", 1745762819999, "516933.09105600", 2129, "214.28690000", "385047.35604300", "0"], [1745762820000, "1796.37000000", "1796.38000000", "1795.61000000", "1796.17000000", "180.06240000", 1745762879999, "323408.46118700", 1347, "110.36280000", "198215.03130900", "0"], [1745762880000, "1796.17000000", "1796.17000000", "1795.66000000", "1795.80000000", "109.42330000", 1745762939999, "196504.03452600", 552, "60.64190000", "108900.95119800", "0"], [1745762940000, "1795.80000000", "1795.80000000", "1794.00000000", "1794.24000000", "265.59020000", 1745762999999, "476656.75523000", 1458, "40.46200000", "72598.45373000", "0"], [1745763000000, "1794.23000000", "1794.35000000", "1793.61000000", "1793.62000000", "224.13600000", 1745763059999, "402107.44351100", 1295, "78.30870000", "140474.89572900", "0"], [1745763060000, "1793.62000000", "1794.10000000", "1793.21000000", "1793.98000000", "176.07310000", 1745763119999, "315816.64066600", 1498, "93.10400000", "166990.73723500", "0"], [1745763120000, "1793.98000000", "1794.39000000", "1793.25000000", "1793.95000000", "281.49320000", 1745763179999, "504945.94881900", 1534, "200.77850000", "360151.00619100", "0"], [1745763180000, "1793.95000000", "1795.07000000", "1793.94000000", "1794.43000000", "196.84680000", 1745763239999, "353221.58015100", 1472, "129.21600000", "231845.52504700", "0"], [1745763240000, "1794.44000000", "1794.44000000", "1793.09000000", "1793.10000000", "174.61940000", 1745763299999, "313270.53175700", 1060, "16.94700000", "30396.24103500", "0"], [1745763300000, "1793.10000000", "1795.00000000", "1793.10000000", "1793.23000000", "398.52520000", 1745763359999, "715121.35066800", 2446, "288.83850000", "518279.79978200", "0"], [1745763360000, "1793.23000000", "1794.80000000", "1793.22000000", "1794.79000000", "299.14510000", 1745763419999, "536771.89963500", 1740, "226.68220000", "406733.44140200", "0"], [1745763420000, "1794.79000000", "1795.60000000", "1794.40000000", "1795.59000000", "1379.78150000", 1745763479999, "2476691.63309100", 1667, "1316.16140000", "2362506.58183800", "0"], [1745763480000, "1795.59000000", "1797.22000000", "1794.87000000", "1796.96000000", "390.80410000", 1745763539999, "701904.24633900", 1798, "336.48460000", "604353.82789300", "0"], [1745763540000, "1796.96000000", "1808.10000000", "1796.96000000", "1807.25000000", "2389.89030000", 1745763599999, "4308450.39053900", 6644, "1655.09770000", "2983789.56192900", "0"], [1745763600000, "1807.25000000", "1807.82000000", "1802.38000000", "1802.75000000", "2871.49680000", 1745763659999, "5180044.67080500", 4395, "650.13500000", "1173439.20596100", "0"], [1745763660000, "1802.75000000", "1803.40000000", "1802.41000000", "1803.39000000", "742.98090000", 1745763719999, "1339497.76407300", 2105, "402.28020000", "725198.68293500", "0"], [1745763720000, "1803.40000000", "1803.40000000", "1802.22000000", "1802.37000000", "145.39580000", 1745763779999, "262086.63053100", 1361, "56.63190000", "102077.37278000", "0"], [1745763780000, "1802.38000000", "1802.72000000", "1800.00000000", "1800.01000000", "377.47380000", 1745763839999, "679838.94387800", 1878, "47.87040000", "86223.02240700", "0"], [1745763840000, "1800.01000000", "1800.72000000", "1799.53000000", "1800.71000000", "334.55340000", 1745763899999, "602222.69095500", 1121, "263.42140000", "474185.70057400", "0"], [1745763900000, "1800.72000000", "1801.59000000", "1800.72000000", "1801.59000000", "258.80500000", 1745763959999, "466151.27654000", 1572, "153.71750000", "276862.77231300", "0"], [1745763960000, "1801.60000000", "1802.81000000", "1801.59000000", "1801.70000000", "94.16810000", 1745764019999, "169721.25386200", 1218, "51.32980000", "92508.79610400", "0"], [1745764020000, "1801.71000000", "1802.14000000", "1800.99000000", "1801.09000000", "130.14150000", 1745764079999, "234463.25540500", 1157, "115.15860000", "207470.58323900", "0"], [1745764080000, "1801.08000000", "1801.10000000", "1800.57000000", "1800.69000000", "92.51340000", 1745764139999, "166600.04711300", 846, "51.36650000", "92498.77846800", "0"], [1745764140000, "1800.70000000", "1800.91000000", "1798.93000000", "1799.20000000", "251.34090000", 1745764199999, "452262.09925700", 1478, "148.30950000", "266839.34920600", "0"], [1745764200000, "1799.20000000", "1800.50000000", "1798.81000000", "1800.42000000", "142.32930000", 1745764259999, "256133.04884300", 1346, "77.21150000", "138955.19589100", "0"], [1745764260000, "1800.41000000", "1800.41000000", "1799.20000000", "1799.38000000", "156.76630000", 1745764319999, "282116.41351700", 950, "131.00910000", "235756.65424000", "0"], [1745764320000, "1799.38000000", "1799.38000000", "1797.78000000", "1797.82000000", "156.27170000", 1745764379999, "281062.70573000", 934, "56.10180000", "100877.17661800", "0"], [1745764380000, "1797.82000000", "1798.38000000", "1797.20000000", "1797.94000000", "144.97460000", 1745764439999, "260631.41255600", 1389, "112.09440000", "201517.86596900", "0"], [1745764440000, "1797.94000000", "1798.60000000", "1797.31000000", "1797.82000000", "110.32220000", 1745764499999, "198356.89554500", 1397, "62.69290000", "112718.09819800", "0"], [1745764500000, "1797.82000000", "1800.66000000", "1797.82000000", "1800.66000000", "196.71610000", 1745764559999, "353940.85645600", 1605, "167.53150000", "301426.50648500", "0"], [1745764560000, "1800.66000000", "1801.76000000", "1800.65000000", "1801.62000000", "126.38090000", 1745764619999, "227621.02609600", 1788, "100.94660000", "181807.85250500", "0"], [1745764620000, "1801.61000000", "1802.00000000", "1801.30000000", "1801.30000000", "142.13460000", 1745764679999, "256081.86055700", 1064, "116.40800000", "209731.66947700", "0"], [1745764680000, "1801.31000000", "1801.31000000", "1800.31000000", "1800.93000000", "115.56730000", 1745764739999, "208120.31610800", 979, "65.41170000", "117797.19354400", "0"], [1745764740000, "1800.93000000", "1801.24000000", "1800.14000000", "1800.29000000", "94.71500000", 1745764799999, "170558.29611500", 1078, "35.18240000", "63347.54099800", "0"], [1745764800000, "1800.29000000", "1801.44000000", "1800.17000000", "1800.59000000", "96.55790000", 1745764859999, "173877.23440100", 1405, "27.60720000", "49710.49898300", "0"], [1745764860000, "1800.59000000", "1800.60000000", "1799.82000000", "1799.82000000", "175.87810000", 1745764919999, "316579.39306100", 810, "90.20310000", "162356.63157200", "0"], [1745764920000, "1799.83000000", "1800.02000000", "1799.13000000", "1800.00000000", "151.29540000", 1745764979999, "272295.09284900", 1082, "73.33740000", "131983.92038800", "0"], [1745764980000, "1799.99000000", "1800.50000000", "1799.30000000", "1800.49000000", "241.76670000", 1745765039999, "435150.87958800", 1079, "166.95710000", "300503.42603800", "0"], [1745765040000, "1800.49000000", "1800.50000000", "1799.19000000", "1799.76000000", "176.27490000", 1745765099999, "317277.51557200", 1141, "86.76380000", "156159.16505400", "0"], [1745765100000, "1799.75000000", "1800.84000000", "1799.47000000", "1800.60000000", "110.00210000", 1745765159999, "198031.68469400", 1019, "32.86850000", "59167.99348300", "0"], [1745765160000, "1800.60000000", "1800.61000000", "1798.87000000", "1799.10000000", "121.65080000", 1745765219999, "218888.65980800", 1060, "20.85070000", "37514.63691900", "0"], [1745765220000, "1799.10000000", "1799.10000000", "1797.68000000", "1797.69000000", "198.12280000", 1745765279999, "356271.07982600", 992, "73.10490000", "131449.88217400", "0"], [1745765280000, "1797.68000000", "1797.87000000", "1797.07000000", "1797.41000000", "236.87870000", 1745765339999, "425794.20062100", 1161, "129.52500000", "232811.54220100", "0"], [1745765340000, "1797.41000000", "1799.00000000", "1797.41000000", "1798.70000000", "62.53060000", 1745765399999, "112434.50846900", 948, "34.48440000", "61996.85422400", "0"], [1745765400000, "1798.71000000", "1799.41000000", "1798.10000000", "1798.59000000", "97.05620000", 1745765459999, "174570.69783800", 1380, "44.70080000", "80402.48820300", "0"], [1745765460000, "1798.59000000", "1799.21000000", "1798.21000000", "1798.94000000", "113.58140000", 1745765519999, "204273.96985600", 835, "22.32560000", "40154.05122900", "0"], [1745765520000, "1798.93000000", "1799.50000000", "1798.75000000", "1799.04000000", "90.16550000", 1745765579999, "162228.25619000", 1469, "79.74130000", "143473.36318000", "0"], [1745765580000, "1799.04000000", "1799.63000000", "1798.80000000", "1799.63000000", "136.16310000", 1745765639999, "244973.20369100", 715, "118.36330000", "212949.73355900", "0"], [1745765640000, "1799.62000000", "1799.63000000", "1797.81000000", "1797.82000000", "95.71720000", 1745765699999, "172214.42758100", 878, "5.47370000", "9845.46831500", "0"], [1745765700000, "1797.81000000", "1797.82000000", "1797.58000000", "1797.63000000", "28.13760000", 1745765759999, "50584.40235400", 361, "12.30020000", "22112.85321300", "0"], [1745765760000, "1797.64000000", "1798.19000000", "1797.03000000", "1798.19000000", "128.78320000", 1745765819999, "231493.71004900", 781, "80.08760000", "143963.82069500", "0"], [1745765820000, "1798.18000000", "1798.19000000", "1796.50000000", "1796.77000000", "112.94650000", 1745765879999, "202977.42869800", 1194, "44.68060000", "80287.77597100", "0"], [1745765880000, "1796.77000000", "1796.97000000", "1796.15000000", "1796.36000000", "126.41950000", 1745765939999, "227132.88085100", 941, "40.87410000", "73432.31395900", "0"], [1745765940000, "1796.37000000", "1796.80000000", "1796.27000000", "1796.63000000", "141.88840000", 1745765999999, "254888.13927600", 712, "112.22260000", "201593.01680700", "0"], [1745766000000, "1796.63000000", "1797.03000000", "1795.53000000", "1796.02000000", "309.64740000", 1745766059999, "556227.92661100", 1875, "115.59220000", "207611.60279800", "0"], [1745766060000, "1796.01000000", "1797.82000000", "1796.01000000", "1797.31000000", "166.72360000", 1745766119999, "299613.38108800", 1851, "75.00890000", "134775.84418100", "0"], [1745766120000, "1797.30000000", "1797.30000000", "1794.60000000", "1794.60000000", "405.65270000", 1745766179999, "728486.33805900", 1546, "189.27430000", "339954.38438000", "0"], [1745766180000, "1794.60000000", "1796.60000000", "1794.53000000", "1796.53000000", "297.29920000", 1745766239999, "533674.86013600", 2117, "195.00960000", "350055.91607500", "0"], [1745766240000, "1796.53000000", "1796.53000000", "1794.49000000", "1795.22000000", "206.43520000", 1745766299999, "370672.11662000", 1736, "89.47020000", "160616.21838100", "0"], [1745766300000, "1795.23000000", "1795.30000000", "1792.71000000", "1792.99000000", "541.55710000", 1745766359999, "971482.77617800", 2441, "233.91790000", "419726.98708300", "0"], [1745766360000, "1793.00000000", "1793.25000000", "1791.50000000", "1792.92000000", "427.69990000", 1745766419999, "766625.67941600", 3005, "165.71980000", "297022.44940300", "0"], [1745766420000, "1792.92000000", "1793.79000000", "1792.44000000", "1792.44000000", "103.85160000", 1745766479999, "186228.66126000", 1755, "48.66000000", "87258.74790900", "0"], [1745766480000, "1792.45000000", "1792.53000000", "1791.43000000", "1791.50000000", "221.22830000", 1745766539999, "396447.52177500", 2100, "109.11760000", "195542.71551400", "0"], [1745766540000, "1791.50000000", "1792.60000000", "1791.44000000", "1791.44000000", "189.22040000", 1745766599999, "339124.40936000", 1469, "72.66890000", "130227.10225300", "0"], [1745766600000, "1791.45000000", "1793.79000000", "1790.29000000", "1793.50000000", "339.09130000", 1745766659999, "607389.46892700", 2614, "208.74490000", "373940.92777100", "0"], [1745766660000, "1793.50000000", "1794.36000000", "1792.34000000", "1792.35000000", "266.89250000", 1745766719999, "478725.96539800", 1755, "110.43640000", "198059.99368800", "0"], [1745766720000, "1792.35000000", "1793.50000000", "1792.21000000", "1792.39000000", "98.84880000", 1745766779999, "177218.70103300", 1692, "58.00930000", "103993.70099500", "0"], [1745766780000, "1792.39000000", "1793.54000000", "1792.39000000", "1792.85000000", "159.06130000", 1745766839999, "285194.14119200", 1181, "132.67950000", "237892.37003000", "0"], [1745766840000, "1792.85000000", "1794.43000000", "1792.40000000", "1793.36000000", "266.50530000", 1745766899999, "477964.48916800", 1454, "197.66670000", "354485.66347700", "0"], [1745766900000, "1793.37000000", "1794.55000000", "1792.52000000", "1794.55000000", "366.39180000", 1745766959999, "657075.95495600", 2054, "211.17560000", "378726.18088100", "0"], [1745766960000, "1794.54000000", "1795.35000000", "1793.64000000", "1795.35000000", "313.29610000", 1745767019999, "562211.35373600", 1926, "265.63560000", "476687.39570300", "0"], [1745767020000, "1795.34000000", "1795.70000000", "1794.15000000", "1794.37000000", "120.79730000", 1745767079999, "216834.96978600", 1537, "46.34350000", "83198.95191800", "0"], [1745767080000, "1794.38000000", "1795.64000000", "1794.20000000", "1795.63000000", "135.10290000", 1745767139999, "242499.34123700", 1365, "93.60130000", "168005.66972000", "0"], [1745767140000, "1795.64000000", "1796.10000000", "1794.79000000", "1796.10000000", "193.32690000", 1745767199999, "347107.87549900", 1137, "85.78040000", "154010.91958700", "0"], [1745767200000, "1796.10000000", "1796.64000000", "1795.70000000", "1795.87000000", "83.50950000", 1745767259999, "150000.00159700", 981, "35.02890000", "62924.18686200", "0"], [1745767260000, "1795.86000000", "1796.37000000", "1795.82000000", "1796.37000000", "52.42690000", 1745767319999, "94160.67128600", 662, "27.36520000", "49148.10464200", "0"], [1745767320000, "1796.36000000", "1796.81000000", "1795.04000000", "1795.40000000", "129.91510000", 1745767379999, "233328.62294300", 1401, "64.54740000", "115912.29305300", "0"], [1745767380000, "1795.40000000", "1796.80000000", "1795.10000000", "1795.86000000", "99.49270000", 1745767439999, "178694.33102700", 1128, "39.11300000", "70231.36777400", "0"], [1745767440000, "1795.86000000", "1795.87000000", "1794.58000000", "1794.59000000", "85.69200000", 1745767499999, "153856.53004200", 761, "11.55480000", "20746.43626500", "0"], [1745767500000, "1794.58000000", "1794.78000000", "1794.10000000", "1794.38000000", "76.18050000", 1745767559999, "136684.49434000", 613, "53.97140000", "96834.07336800", "0"], [1745767560000, "1794.38000000", "1794.39000000", "1793.96000000", "1793.97000000", "25.66090000", 1745767619999, "46038.81619400", 228, "2.85640000", "5124.60643400", "0"], [1745767620000, "1793.96000000", "1794.10000000", "1792.61000000", "1792.62000000", "319.05600000", 1745767679999, "572182.64762900", 1020, "197.37020000", "353974.21707800", "0"], [1745767680000, "1792.62000000", "1792.62000000", "1791.45000000", "1791.56000000", "180.63800000", 1745767739999, "323703.79372500", 1245, "97.00750000", "173829.96502000", "0"], [1745767740000, "1791.55000000", "1791.56000000", "1790.63000000", "1790.75000000", "108.73940000", 1745767799999, "194737.22862000", 1014, "69.19190000", "123905.65823700", "0"], [1745767800000, "1790.75000000", "1792.36000000", "1790.39000000", "1791.44000000", "434.79750000", 1745767859999, "778961.78282800", 2250, "200.42230000", "359008.55877600", "0"], [1745767860000, "1791.41000000", "1791.78000000", "1791.21000000", "1791.71000000", "19.94530000", 1745767919999, "35735.21046100", 587, "7.87820000", "14115.17979700", "0"], [1745767920000, "1791.71000000", "1791.72000000", "1790.76000000", "1790.76000000", "73.72050000", 1745767979999, "132054.12692000", 793, "27.00950000", "48374.17740600", "0"], [1745767980000, "1790.76000000", "1791.69000000", "1790.76000000", "1791.68000000", "97.40280000", 1745768039999, "174451.88933900", 953, "69.99490000", "125352.19871000", "0"], [1745768040000, "1791.69000000", "1792.70000000", "1791.68000000", "1792.60000000", "117.38880000", 1745768099999, "210354.19879500", 1356, "105.34160000", "188761.71906500", "0"], [1745768100000, "1792.60000000", "1793.75000000", "1792.59000000", "1793.17000000", "100.50440000", 1745768159999, "180213.14335700", 1076, "79.66990000", "142847.14598400", "0"], [1745768160000, "1793.17000000", "1793.40000000", "1791.36000000", "1791.37000000", "83.23250000", 1745768219999, "149183.75156700", 1405, "24.37660000", "43694.14445200", "0"], [1745768220000, "1791.36000000", "1791.60000000", "1789.76000000", "1790.35000000", "431.17850000", 1745768279999, "771959.52636900", 2600, "149.40780000", "267524.00364000", "0"], [1745768280000, "1790.35000000", "1790.59000000", "1789.11000000", "1789.70000000", "400.58030000", 1745768339999, "717029.72331700", 2092, "92.56890000", "165688.30082200", "0"], [1745768340000, "1789.70000000", "1790.39000000", "1789.61000000", "1789.66000000", "171.94360000", 1745768399999, "307800.87295200", 837, "50.00020000", "89490.31300800", "0"], [1745768400000, "1789.65000000", "1791.14000000", "1789.65000000", "1791.14000000", "402.49620000", 1745768459999, "720538.76833800", 1099, "355.22110000", "635897.75842500", "0"], [1745768460000, "1791.14000000", "1792.09000000", "1790.70000000", "1792.09000000", "168.00420000", 1745768519999, "300945.13077900", 933, "113.14900000", "202681.81818400", "0"], [1745768520000, "1792.08000000", "1792.94000000", "1791.62000000", "1792.79000000", "105.12270000", 1745768579999, "188420.74019600", 1720, "71.21990000", "127655.45959700", "0"], [1745768580000, "1792.78000000", "1792.79000000", "1791.45000000", "1791.91000000", "84.83060000", 1745768639999, "152009.89799700", 1038, "48.65910000", "87187.77539900", "0"], [1745768640000, "1791.91000000", "1791.98000000", "1791.50000000", "1791.98000000", "41.63850000", 1745768699999, "74602.12131000", 861, "33.24460000", "59563.46823700", "0"], [1745768700000, "1791.98000000", "1792.86000000", "1791.60000000", "1792.86000000", "52.05850000", 1745768759999, "93296.40918200", 945, "30.43650000", "54550.43569500", "0"], [1745768760000, "1792.85000000", "1793.10000000", "1791.92000000", "1791.92000000", "78.50260000", 1745768819999, "140713.97999700", 888, "39.18130000", "70224.86697300", "0"], [1745768820000, "1791.92000000", "1793.00000000", "1791.92000000", "1793.00000000", "72.45020000", 1745768879999, "129857.45720200", 931, "39.31740000", "70467.77843600", "0"], [1745768880000, "1793.00000000", "1794.00000000", "1792.30000000", "1792.81000000", "126.03600000", 1745768939999, "226016.41137400", 1648, "67.70560000", "121408.50864200", "0"], [1745768940000, "1792.81000000", "1793.98000000", "1792.81000000", "1793.53000000", "157.11280000", 1745768999999, "281788.80300000", 1133, "93.48290000", "167651.11283500", "0"], [1745769000000, "1793.54000000", "1793.79000000", "1791.62000000", "1792.83000000", "161.08600000", 1745769059999, "288752.53782500", 1561, "60.61790000", "108650.25651500", "0"], [1745769060000, "1792.83000000", "1794.70000000", "1792.83000000", "1794.33000000", "168.03730000", 1745769119999, "301473.43146900", 1429, "100.62510000", "180520.68560700", "0"], [1745769120000, "1794.33000000", "1795.05000000", "1793.80000000", "1795.05000000", "155.39650000", 1745769179999, "278835.47444000", 1188, "132.42260000", "237618.11622800", "0"], [1745769180000, "1795.04000000", "1795.24000000", "1794.13000000", "1794.46000000", "129.39580000", 1745769239999, "232236.94527500", 1133, "70.77260000", "127007.30794200", "0"], [1745769240000, "1794.45000000", "1794.69000000", "1794.07000000", "1794.51000000", "68.32800000", 1745769299999, "122613.63863600", 737, "35.92960000", "64474.01337300", "0"], [1745769300000, "1794.51000000", "1794.80000000", "1794.20000000", "1794.21000000", "70.01670000", 1745769359999, "125647.50874200", 559, "49.69350000", "89177.37015500", "0"], [1745769360000, "1794.21000000", "1795.30000000", "1793.14000000", "1795.28000000", "220.42500000", 1745769419999, "395554.15807900", 1839, "131.24030000", "235514.84318800", "0"], [1745769420000, "1795.28000000", "1796.12000000", "1795.09000000", "1795.10000000", "180.33940000", 1745769479999, "323855.96363200", 1117, "42.41810000", "76162.05298900", "0"], [1745769480000, "1795.09000000", "1795.09000000", "1793.20000000", "1793.20000000", "89.83400000", 1745769539999, "161118.76891900", 1070, "13.28500000", "23829.84141200", "0"], [1745769540000, "1793.19000000", "1794.00000000", "1793.19000000", "1793.86000000", "105.29480000", 1745769599999, "188836.25092300", 511, "87.18790000", "156359.19316500", "0"], [1745769600000, "1793.85000000", "1793.85000000", "1792.11000000", "1792.12000000", "1470.58510000", 1745769659999, "2636835.40342600", 1794, "1161.35020000", "2082311.66743000", "0"], [1745769660000, "1792.12000000", "1792.80000000", "1791.85000000", "1792.54000000", "243.98890000", 1745769719999, "437372.64971900", 1082, "61.33360000", "109937.88728900", "0"], [1745769720000, "1792.54000000", "1793.86000000", "1792.54000000", "1793.86000000", "56.30680000", 1745769779999, "100960.11922100", 761, "45.32400000", "81264.51740400", "0"], [1745769780000, "1793.86000000", "1795.34000000", "1793.85000000", "1795.33000000", "112.61810000", 1745769839999, "202085.17355700", 785, "97.82330000", "175542.18310800", "0"], [1745769840000, "1795.34000000", "1795.73000000", "1794.39000000", "1794.70000000", "167.76970000", 1745769899999, "301154.70273400", 1076, "68.48630000", "122927.17302400", "0"], [1745769900000, "1794.70000000", "1795.18000000", "1793.14000000", "1793.26000000", "203.74580000", 1745769959999, "365577.90980400", 1681, "58.87320000", "105622.57566100", "0"], [1745769960000, "1793.25000000", "1793.59000000", "1792.10000000", "1793.59000000", "122.30420000", 1745770019999, "219267.33252900", 1581, "76.68860000", "137485.75198800", "0"], [1745770020000, "1793.59000000", "1794.52000000", "1793.30000000", "1793.90000000", "146.74750000", 1745770079999, "263213.72746200", 1322, "70.09200000", "125716.98889000", "0"], [1745770080000, "1793.90000000", "1795.34000000", "1793.60000000", "1794.41000000", "183.94040000", 1745770139999, "330102.26621800", 1572, "138.42790000", "248420.24348600", "0"], [1745770140000, "1794.41000000", "1794.81000000", "1793.98000000", "1794.46000000", "119.01090000", 1745770199999, "213552.65463500", 1374, "44.99600000", "80736.02428700", "0"], [1745770200000, "1794.46000000", "1794.59000000", "1794.24000000", "1794.25000000", "58.08700000", 1745770259999, "104237.59522900", 502, "9.12550000", "16374.67763500", "0"], [1745770260000, "1794.25000000", "1794.25000000", "1793.35000000", "1793.60000000", "39.92920000", 1745770319999, "71618.85758900", 676, "25.77280000", "46226.13837000", "0"], [1745770320000, "1793.60000000", "1793.90000000", "1793.59000000", "1793.59000000", "63.87340000", 1745770379999, "114567.19319900", 432, "56.57880000", "101482.56111900", "0"], [1745770380000, "1793.60000000", "1793.60000000", "1793.10000000", "1793.15000000", "133.93710000", 1745770439999, "240202.10248700", 854, "68.52670000", "122890.37664200", "0"], [1745770440000, "1793.16000000", "1794.86000000", "1792.90000000", "1794.86000000", "186.53180000", 1745770499999, "334581.81766300", 931, "153.32260000", "275024.55561400", "0"], [1745770500000, "1794.86000000", "1795.00000000", "1792.50000000", "1792.87000000", "144.30660000", 1745770559999, "258885.00822200", 1890, "47.57940000", "85332.17566600", "0"], [1745770560000, "1792.88000000", "1793.26000000", "1792.50000000", "1792.50000000", "78.66930000", 1745770619999, "141058.75487400", 842, "23.20430000", "41606.36540600", "0"], [1745770620000, "1792.50000000", "1792.50000000", "1790.37000000", "1791.28000000", "452.83830000", 1745770679999, "811070.69248200", 2195, "248.27400000", "444649.09326800", "0"], [1745770680000, "1791.28000000", "1793.00000000", "1790.61000000", "1791.58000000", "435.00880000", 1745770739999, "779537.33215500", 2012, "158.85380000", "284590.21427800", "0"], [1745770740000, "1791.57000000", "1792.40000000", "1790.97000000", "1792.09000000", "106.31790000", 1745770799999, "190488.96538700", 1289, "56.39240000", "101038.29792200", "0"], [1745770800000, "1792.09000000", "1794.80000000", "1792.08000000", "1794.35000000", "160.38950000", 1745770859999, "287717.75018200", 1654, "85.06950000", "152584.70023800", "0"], [1745770860000, "1794.35000000", "1795.00000000", "1793.97000000", "1794.45000000", "102.96670000", 1745770919999, "184780.73306400", 1295, "73.72150000", "132293.99294200", "0"], [1745770920000, "1794.44000000", "1794.44000000", "1792.90000000", "1792.98000000", "108.50630000", 1745770979999, "194609.80935600", 1170, "37.34470000", "66961.96675600", "0"], [1745770980000, "1792.98000000", "1793.70000000", "1792.91000000", "1793.70000000", "83.32880000", 1745771039999, "149412.28999500", 948, "66.14130000", "118593.55584900", "0"], [1745771040000, "1793.70000000", "1793.70000000", "1792.59000000", "1792.60000000", "115.32420000", 1745771099999, "206761.04924700", 1046, "15.25690000", "27357.00327000", "0"], [1745771100000, "1792.60000000", "1792.60000000", "1791.26000000", "1791.28000000", "104.09390000", 1745771159999, "186528.26224900", 662, "15.31260000", "27433.31241000", "0"], [1745771160000, "1791.28000000", "1792.79000000", "1791.26000000", "1792.78000000", "154.82470000", 1745771219999, "277404.95469900", 1387, "103.24860000", "184994.75434900", "0"], [1745771220000, "1792.79000000", "1792.79000000", "1791.56000000", "1791.57000000", "55.39780000", 1745771279999, "99285.87970000", 828, "3.44140000", "6167.32208800", "0"], [1745771280000, "1791.56000000", "1794.10000000", "1791.15000000", "1793.01000000", "266.95470000", 1745771339999, "478580.72558500", 2162, "158.05900000", "283355.50439300", "0"], [1745771340000, "1793.01000000", "1793.34000000", "1792.21000000", "1792.21000000", "49.65930000", 1745771399999, "89028.23399300", 1053, "14.67530000", "26309.44529900", "0"], [1745771400000, "1792.21000000", "1792.21000000", "1791.77000000", "1791.84000000", "156.40790000", 1745771459999, "280255.37481300", 683, "105.68910000", "189375.91841600", "0"], [1745771460000, "1791.85000000", "1792.80000000", "1791.57000000", "1792.19000000", "227.92560000", 1745771519999, "408492.15165500", 1604, "121.82600000", "218318.17267000", "0"], [1745771520000, "1792.20000000", "1793.60000000", "1791.77000000", "1793.08000000", "69.45950000", 1745771579999, "124498.46110900", 1455, "38.04440000", "68189.22538600", "0"], [1745771580000, "1793.09000000", "1793.39000000", "1790.52000000", "1790.83000000", "351.47570000", 1745771639999, "629933.77544200", 2416, "143.67150000", "257450.38766600", "0"], [1745771640000, "1790.82000000", "1791.49000000", "1789.26000000", "1789.26000000", "252.42260000", 1745771699999, "451907.43931100", 2094, "55.51730000", "99397.29761900", "0"], [1745771700000, "1789.27000000", "1789.50000000", "1787.31000000", "1789.39000000", "601.30030000", 1745771759999, "1075337.97705800", 3564, "276.29520000", "494131.80461600", "0"], [1745771760000, "1789.39000000", "1790.99000000", "1789.39000000", "1790.62000000", "152.98750000", 1745771819999, "273883.78974400", 1623, "92.84950000", "166203.82689900", "0"], [1745771820000, "1790.61000000", "1792.29000000", "1789.90000000", "1791.90000000", "151.42450000", 1745771879999, "271253.08997400", 1743, "56.89160000", "101892.56348800", "0"], [1745771880000, "1791.90000000", "1792.40000000", "1791.52000000", "1792.39000000", "163.02360000", 1745771939999, "292135.63051400", 1035, "63.12080000", "113103.19105900", "0"], [1745771940000, "1792.39000000", "1792.60000000", "1792.27000000", "1792.60000000", "75.09720000", 1745771999999, "134611.63459800", 467, "32.44080000", "58148.76600200", "0"], [1745772000000, "1792.59000000", "1793.67000000", "1792.04000000", "1793.52000000", "321.13150000", 1745772059999, "575685.06171700", 1632, "247.80130000", "444199.62977500", "0"], [1745772060000, "1793.52000000", "1795.05000000", "1793.34000000", "1795.04000000", "249.54300000", 1745772119999, "447657.82024500", 1094, "191.17920000", "342968.30826100", "0"], [1745772120000, "1795.04000000", "1795.63000000", "1794.30000000", "1794.97000000", "183.46890000", 1745772179999, "329358.69097300", 1517, "86.57470000", "155410.02527400", "0"], [1745772180000, "1794.97000000", "1795.29000000", "1794.46000000", "1795.28000000", "84.47180000", 1745772239999, "151609.28424300", 885, "68.65640000", "123223.18718300", "0"], [1745772240000, "1795.28000000", "1796.81000000", "1795.28000000", "1796.76000000", "105.71370000", 1745772299999, "189880.05337100", 799, "91.73610000", "164777.80814900", "0"], [1745772300000, "1796.76000000", "1796.76000000", "1795.67000000", "1795.68000000", "281.14350000", 1745772359999, "505005.40869100", 688, "20.02050000", "35953.98218400", "0"], [1745772360000, "1795.68000000", "1797.95000000", "1795.26000000", "1797.79000000", "232.75560000", 1745772419999, "418149.37013200", 1976, "166.13220000", "298475.25015000", "0"], [1745772420000, "1797.79000000", "1798.09000000", "1796.90000000", "1797.54000000", "250.33580000", 1745772479999, "450033.59677000", 1575, "115.90720000", "208356.68428100", "0"], [1745772480000, "1797.54000000", "1798.19000000", "1797.18000000", "1797.29000000", "464.12150000", 1745772539999, "834284.70272100", 1526, "282.89400000", "508488.43493200", "0"], [1745772540000, "1797.28000000", "1797.31000000", "1795.91000000", "1796.85000000", "244.59320000", 1745772599999, "439389.01946400", 1546, "81.18690000", "145829.61144900", "0"], [1745772600000, "1796.85000000", "1797.34000000", "1796.70000000", "1796.91000000", "59.79580000", 1745772659999, "107454.27619900", 690, "31.48410000", "56575.56929600", "0"], [1745772660000, "1796.92000000", "1797.50000000", "1796.01000000", "1797.50000000", "284.69860000", 1745772719999, "511541.07024500", 1571, "242.74690000", "436148.53875200", "0"], [1745772720000, "1797.49000000", "1797.83000000", "1795.18000000", "1795.19000000", "108.89130000", 1745772779999, "195602.95071200", 1613, "11.65870000", "20952.61016900", "0"], [1745772780000, "1795.19000000", "1795.19000000", "1793.73000000", "1793.73000000", "174.46190000", 1745772839999, "313089.51397100", 1348, "101.79180000", "182671.49112600", "0"], [1745772840000, "1793.73000000", "1795.09000000", "1793.73000000", "1794.70000000", "116.32950000", 1745772899999, "208754.94644200", 1008, "73.73460000", "132311.33199800", "0"], [1745772900000, "1794.70000000", "1795.27000000", "1793.85000000", "1793.85000000", "344.60580000", 1745772959999, "618453.34695800", 1375, "164.25550000", "294779.23232900", "0"], [1745772960000, "1793.85000000", "1793.86000000", "1792.29000000", "1793.26000000", "164.17680000", 1745773019999, "294355.03345600", 1575, "74.11230000", "132860.77119200", "0"], [1745773020000, "1793.27000000", "1794.09000000", "1793.08000000", "1793.33000000", "181.39100000", 1745773079999, "325303.17761500", 975, "43.66860000", "78313.39698000", "0"], [1745773080000, "1793.32000000", "1793.79000000", "1793.10000000", "1793.74000000", "119.97870000", 1745773139999, "215184.36689000", 1212, "50.75600000", "91026.62621800", "0"], [1745773140000, "1793.75000000", "1795.71000000", "1793.75000000", "1795.29000000", "130.82330000", 1745773199999, "234819.44014400", 2067, "88.62370000", "159070.21475600", "0"], [1745773200000, "1795.29000000", "1795.50000000", "1792.86000000", "1793.53000000", "126.86480000", 1745773259999, "227554.58171700", 1869, "57.51350000", "103139.93603400", "0"], [1745773260000, "1793.53000000", "1794.95000000", "1793.36000000", "1794.80000000", "131.54610000", 1745773319999, "236016.87280900", 1707, "80.26590000", "144011.97735300", "0"], [1745773320000, "1794.80000000", "1795.79000000", "1794.06000000", "1794.90000000", "133.52720000", 1745773379999, "239645.24005000", 1843, "88.14320000", "158187.95587900", "0"], [1745773380000, "1794.91000000", "1795.49000000", "1794.49000000", "1794.49000000", "76.15370000", 1745773439999, "136684.38812600", 1284, "34.55350000", "62019.48029100", "0"], [1745773440000, "1794.49000000", "1796.69000000", "1794.49000000", "1796.63000000", "184.12470000", 1745773499999, "330629.09657900", 2357, "114.57680000", "205721.90337200", "0"], [1745773500000, "1796.63000000", "1797.60000000", "1795.60000000", "1797.60000000", "175.11930000", 1745773559999, "314592.27410500", 2039, "82.27120000", "147810.40914200", "0"], [1745773560000, "1797.60000000", "1797.87000000", "1796.70000000", "1797.01000000", "163.36610000", 1745773619999, "293587.80588000", 1431, "148.34800000", "266594.52555900", "0"], [1745773620000, "1797.01000000", "1798.40000000", "1796.91000000", "1798.25000000", "98.82660000", 1745773679999, "177664.65396200", 1141, "68.22270000", "122642.12456700", "0"], [1745773680000, "1798.25000000", "1798.25000000", "1797.07000000", "1797.57000000", "96.67480000", 1745773739999, "173774.36893100", 1148, "39.85260000", "71628.79470600", "0"], [1745773740000, "1797.57000000", "1797.90000000", "1797.21000000", "1797.90000000", "73.55260000", 1745773799999, "132212.44246800", 1061, "44.37360000", "79762.13668900", "0"], [1745773800000, "1797.90000000", "1797.99000000", "1797.12000000", "1797.12000000", "52.97240000", 1745773859999, "95225.70490700", 1037, "23.56460000", "42362.91009300", "0"], [1745773860000, "1797.13000000", "1798.40000000", "1797.00000000", "1798.40000000", "148.33050000", 1745773919999, "266675.63894900", 1131, "70.56530000", "126858.07268900", "0"], [1745773920000, "1798.40000000", "1800.55000000", "1797.60000000", "1799.41000000", "449.65630000", 1745773979999, "809208.30493900", 2454, "226.20600000", "407112.10865600", "0"], [1745773980000, "1799.40000000", "1800.29000000", "1799.31000000", "1800.19000000", "81.59830000", 1745774039999, "146871.32003500", 1175, "66.93780000", "120483.21609400", "0"], [1745774040000, "1800.19000000", "1800.27000000", "1799.19000000", "1799.20000000", "241.55350000", 1745774099999, "434719.11368600", 1357, "67.04350000", "120661.46862800", "0"], [1745774100000, "1799.19000000", "1801.89000000", "1798.81000000", "1801.40000000", "345.81040000", 1745774159999, "622616.93632300", 1872, "288.68980000", "519806.80828000", "0"], [1745774160000, "1801.41000000", "1801.41000000", "1799.82000000", "1800.01000000", "117.43260000", 1745774219999, "211428.44338100", 1724, "71.44680000", "128626.60926800", "0"], [1745774220000, "1800.01000000", "1800.01000000", "1799.23000000", "1799.68000000", "45.77670000", 1745774279999, "82384.72079200", 966, "23.00830000", "41405.36836100", "0"], [1745774280000, "1799.68000000", "1800.83000000", "1798.81000000", "1799.43000000", "545.41340000", 1745774339999, "981487.69373800", 1947, "445.86810000", "802283.45696200", "0"], [1745774340000, "1799.43000000", "1799.43000000", "1798.60000000", "1799.18000000", "111.47970000", 1745774399999, "200540.12179600", 1558, "63.39580000", "114040.91184500", "0"], [1745774400000, "1799.20000000", "1799.80000000", "1798.61000000", "1798.61000000", "121.48030000", 1745774459999, "218584.84988100", 1270, "26.06910000", "46908.84264500", "0"], [1745774460000, "1798.61000000", "1799.41000000", "1798.41000000", "1799.41000000", "83.48170000", 1745774519999, "150159.42047800", 929, "37.34580000", "67173.34883600", "0"], [1745774520000, "1799.40000000", "1799.88000000", "1799.25000000", "1799.83000000", "31.16740000", 1745774579999, "56089.17293300", 748, "20.37930000", "36674.54257300", "0"], [1745774580000, "1799.83000000", "1799.88000000", "1798.95000000", "1799.35000000", "51.00960000", 1745774639999, "91783.48571400", 1020, "22.33120000", "40179.44084500", "0"], [1745774640000, "1799.34000000", "1800.00000000", "1799.13000000", "1799.72000000", "216.05440000", 1745774699999, "388794.77876200", 1118, "176.57690000", "317745.70137000", "0"], [1745774700000, "1799.73000000", "1799.73000000", "1798.53000000", "1799.45000000", "135.79410000", 1745774759999, "244325.13926500", 1128, "29.50320000", "53071.52594300", "0"], [1745774760000, "1799.45000000", "1799.46000000", "1798.49000000", "1798.87000000", "146.88310000", 1745774819999, "264212.03529400", 895, "94.01070000", "169098.75208900", "0"], [1745774820000, "1798.88000000", "1799.60000000", "1798.66000000", "1798.81000000", "113.91580000", 1745774879999, "204928.26936300", 909, "83.31190000", "149866.63157000", "0"], [1745774880000, "1798.82000000", "1798.82000000", "1797.30000000", "1797.31000000", "112.76590000", 1745774939999, "202757.92780600", 859, "18.87450000", "33935.60673600", "0"], [1745774940000, "1797.31000000", "1797.60000000", "1797.30000000", "1797.50000000", "65.45700000", 1745774999999, "117651.24832900", 345, "49.98400000", "89838.06858700", "0"], [1745775000000, "1797.50000000", "1797.70000000", "1797.45000000", "1797.69000000", "97.03480000", 1745775059999, "174422.49235100", 394, "75.75900000", "136176.13586000", "0"], [1745775060000, "1797.70000000", "1797.70000000", "1797.38000000", "1797.39000000", "109.10510000", 1745775119999, "196116.53922700", 425, "39.51090000", "71016.86048800", "0"], [1745775120000, "1797.40000000", "1798.30000000", "1797.39000000", "1797.63000000", "116.79820000", 1745775179999, "209988.11398800", 1079, "82.59500000", "148487.19129500", "0"], [1745775180000, "1797.64000000", "1798.02000000", "1796.90000000", "1797.10000000", "87.80080000", 1745775239999, "157814.84972400", 950, "10.64400000", "19133.38535800", "0"], [1745775240000, "1797.10000000", "1797.23000000", "1797.00000000", "1797.22000000", "20.34100000", 1745775299999, "36555.72479400", 283, "15.33120000", "27552.31127000", "0"], [1745775300000, "1797.23000000", "1797.23000000", "1796.40000000", "1796.56000000", "65.89430000", 1745775359999, "118396.92553200", 549, "30.45770000", "54719.08546900", "0"], [1745775360000, "1796.56000000", "1796.69000000", "1796.10000000", "1796.39000000", "99.57770000", 1745775419999, "178876.41862600", 765, "82.96580000", "149032.64932500", "0"], [1745775420000, "1796.38000000", "1796.39000000", "1795.42000000", "1795.53000000", "98.59200000", 1745775479999, "177060.75239000", 715, "7.75640000", "13928.03986200", "0"], [1745775480000, "1795.53000000", "1795.80000000", "1795.32000000", "1795.39000000", "102.81580000", 1745775539999, "184622.17317500", 565, "56.70590000", "101819.02989000", "0"], [1745775540000, "1795.40000000", "1796.01000000", "1795.39000000", "1795.74000000", "78.72510000", 1745775599999, "141372.76235200", 570, "31.16770000", "55969.51636300", "0"], [1745775600000, "1795.74000000", "1796.50000000", "1795.59000000", "1796.24000000", "82.52720000", 1745775659999, "148217.78387500", 794, "53.94950000", "96895.10164200", "0"], [1745775660000, "1796.25000000", "1797.03000000", "1796.25000000", "1797.03000000", "53.65840000", 1745775719999, "96403.69464100", 861, "45.03690000", "80914.77256400", "0"], [1745775720000, "1797.03000000", "1797.54000000", "1797.02000000", "1797.22000000", "52.65350000", 1745775779999, "94636.07775200", 1004, "31.80000000", "57153.39706100", "0"], [1745775780000, "1797.22000000", "1798.62000000", "1797.21000000", "1798.46000000", "145.85150000", 1745775839999, "262260.68540200", 1435, "95.15520000", "171084.24029400", "0"], [1745775840000, "1798.46000000", "1798.48000000", "1798.05000000", "1798.05000000", "64.04960000", 1745775899999, "115188.95654800", 431, "35.24520000", "63387.52459900", "0"], [1745775900000, "1798.06000000", "1799.13000000", "1798.06000000", "1798.64000000", "106.98340000", 1745775959999, "192404.28722500", 1254, "77.61420000", "139584.64797100", "0"], [1745775960000, "1798.64000000", "1798.64000000", "1797.91000000", "1797.91000000", "41.36050000", 1745776019999, "74381.27956800", 670, "13.17980000", "23701.84655700", "0"], [1745776020000, "1797.92000000", "1798.47000000", "1797.70000000", "1798.34000000", "137.82790000", 1745776079999, "247816.07035500", 1218, "72.71010000", "130734.87422000", "0"], [1745776080000, "1798.35000000", "1799.50000000", "1798.35000000", "1799.50000000", "85.10280000", 1745776139999, "153098.93430300", 1095, "38.09490000", "68524.42298100", "0"], [1745776140000, "1799.50000000", "1799.50000000", "1798.90000000", "1799.31000000", "74.93650000", 1745776199999, "134829.81251100", 576, "16.80310000", "30232.80166800", "0"], [1745776200000, "1799.31000000", "1800.38000000", "1798.70000000", "1800.09000000", "133.16460000", 1745776259999, "239636.93604800", 1460, "80.20860000", "144339.64482900", "0"], [1745776260000, "1800.09000000", "1800.09000000", "1799.31000000", "1799.54000000", "75.18350000", 1745776319999, "135303.77003500", 738, "28.88030000", "51972.87968900", "0"], [1745776320000, "1799.54000000", "1800.55000000", "1799.51000000", "1799.90000000", "114.47390000", 1745776379999, "206074.95624000", 1176, "36.16370000", "65087.44963600", "0"], [1745776380000, "1799.90000000", "1800.20000000", "1799.37000000", "1799.38000000", "70.55170000", 1745776439999, "126978.40782700", 566, "11.62390000", "20919.63883600", "0"], [1745776440000, "1799.38000000", "1799.77000000", "1799.37000000", "1799.44000000", "71.79700000", 1745776499999, "129203.26153500", 525, "19.02650000", "34239.08394200", "0"], [1745776500000, "1799.45000000", "1799.47000000", "1798.98000000", "1799.00000000", "102.21470000", 1745776559999, "183892.65377000", 649, "15.32090000", "27563.70205100", "0"], [1745776560000, "1799.00000000", "1799.00000000", "1798.20000000", "1798.39000000", "37.89690000", 1745776619999, "68158.21757600", 530, "12.96710000", "23319.88533900", "0"], [1745776620000, "1798.40000000", "1798.72000000", "1798.11000000", "1798.37000000", "132.87240000", 1745776679999, "238961.25695100", 688, "68.42100000", "123051.22914900", "0"], [1745776680000, "1798.38000000", "1798.43000000", "1798.11000000", "1798.32000000", "50.72500000", 1745776739999, "91221.66119400", 452, "5.76330000", "10363.99871800", "0"], [1745776740000, "1798.33000000", "1798.33000000", "1798.11000000", "1798.12000000", "63.53520000", 1745776799999, "114253.40020000", 214, "3.43250000", "6172.54269600", "0"], [1745776800000, "1798.12000000", "1798.40000000", "1797.81000000", "1798.22000000", "95.74890000", 1745776859999, "172172.46498300", 927, "68.81420000", "123738.03330400", "0"], [1745776860000, "1798.23000000", "1798.23000000", "1797.12000000", "1797.30000000", "76.80830000", 1745776919999, "138073.87593900", 691, "22.36220000", "40190.78000200", "0"], [1745776920000, "1797.30000000", "1798.08000000", "1797.30000000", "1797.67000000", "90.97340000", 1745776979999, "163540.39256000", 649, "50.13810000", "90126.56858900", "0"], [1745776980000, "1797.68000000", "1797.68000000", "1797.08000000", "1797.08000000", "35.06630000", 1745777039999, "63026.05036600", 591, "2.78800000", "5010.94711100", "0"], [1745777040000, "1797.09000000", "1798.82000000", "1797.08000000", "1798.81000000", "169.95120000", 1745777099999, "305507.40252400", 694, "132.99020000", "239053.42249500", "0"], [1745777100000, "1798.82000000", "1799.57000000", "1798.70000000", "1799.00000000", "140.76980000", 1745777159999, "253254.19624500", 1178, "94.66660000", "170315.73719400", "0"], [1745777160000, "1798.99000000", "1800.20000000", "1798.99000000", "1799.80000000", "67.25240000", 1745777219999, "121029.53035700", 1042, "35.12220000", "63199.93213400", "0"], [1745777220000, "1799.80000000", "1800.20000000", "1799.80000000", "1799.80000000", "39.48320000", 1745777279999, "71063.58774900", 432, "18.71340000", "33681.20685800", "0"], [1745777280000, "1799.80000000", "1800.02000000", "1798.92000000", "1799.19000000", "289.08060000", 1745777339999, "520224.08219500", 802, "93.04930000", "167474.30583100", "0"], [1745777340000, "1799.19000000", "1799.80000000", "1798.31000000", "1799.80000000", "94.20330000", 1745777399999, "169484.29000300", 1099, "41.21390000", "74153.65228400", "0"], [1745777400000, "1799.80000000", "1800.41000000", "1799.79000000", "1800.00000000", "73.97680000", 1745777459999, "133157.41297900", 941, "41.58950000", "74857.31569700", "0"], [1745777460000, "1800.00000000", "1800.72000000", "1799.89000000", "1800.63000000", "114.66630000", 1745777519999, "206450.82624200", 768, "64.46130000", "116057.63862100", "0"], [1745777520000, "1800.63000000", "1800.65000000", "1799.78000000", "1799.78000000", "67.48700000", 1745777579999, "121492.66143500", 615, "18.07350000", "32537.85021300", "0"], [1745777580000, "1799.79000000", "1799.83000000", "1799.20000000", "1799.82000000", "108.95080000", 1745777639999, "196055.42362500", 643, "73.18710000", "131693.94803100", "0"], [1745777640000, "1799.82000000", "1800.70000000", "1799.60000000", "1800.52000000", "133.83080000", 1745777699999, "240925.28457500", 632, "52.48390000", "94469.01196400", "0"], [1745777700000, "1800.53000000", "1802.09000000", "1800.52000000", "1801.82000000", "312.98150000", 1745777759999, "563813.59102700", 1227, "231.67160000", "417309.62042900", "0"], [1745777760000, "1801.82000000", "1803.44000000", "1801.82000000", "1803.31000000", "329.20400000", 1745777819999, "593383.65460600", 1832, "257.56400000", "464249.77847000", "0"], [1745777820000, "1803.30000000", "1805.00000000", "1802.34000000", "1804.01000000", "348.51710000", 1745777879999, "628646.38256100", 2048, "224.57540000", "405080.80978700", "0"], [1745777880000, "1804.00000000", "1804.00000000", "1802.60000000", "1802.60000000", "57.26890000", 1745777939999, "103268.24532700", 759, "9.78700000", "17645.77938700", "0"], [1745777940000, "1802.60000000", "1802.69000000", "1801.05000000", "1801.64000000", "703.06590000", 1745777999999, "1266901.37894200", 1862, "220.02610000", "396398.88822200", "0"], [1745778000000, "1801.64000000", "1801.84000000", "1801.30000000", "1801.84000000", "72.92560000", 1745778059999, "131370.05325300", 538, "56.70950000", "102155.33122500", "0"], [1745778060000, "1801.84000000", "1802.00000000", "1801.84000000", "1801.89000000", "33.04830000", 1745778119999, "59551.28443400", 299, "16.88150000", "30419.20465500", "0"], [1745778120000, "1801.89000000", "1803.54000000", "1801.55000000", "1803.52000000", "181.64270000", 1745778179999, "327373.92618700", 1140, "114.00670000", "205489.27660500", "0"], [1745778180000, "1803.52000000", "1803.53000000", "1802.68000000", "1802.90000000", "39.60250000", 1745778239999, "71404.99782400", 770, "17.83610000", "32158.12175000", "0"], [1745778240000, "1802.91000000", "1803.32000000", "1802.68000000", "1803.30000000", "42.98330000", 1745778299999, "77497.22368200", 528, "27.11200000", "48882.64018500", "0"], [1745778300000, "1803.30000000", "1803.31000000", "1802.68000000", "1802.68000000", "112.86960000", 1745778359999, "203498.02552700", 654, "59.99820000", "108172.03970700", "0"], [1745778360000, "1802.68000000", "1802.69000000", "1802.10000000", "1802.10000000", "17.59080000", 1745778419999, "31706.05695400", 318, "3.36620000", "6067.48124600", "0"], [1745778420000, "1802.10000000", "1802.85000000", "1801.89000000", "1802.58000000", "98.68970000", 1745778479999, "177871.41225100", 579, "75.73170000", "136491.59101700", "0"], [1745778480000, "1802.58000000", "1802.59000000", "1801.43000000", "1801.57000000", "279.83140000", 1745778539999, "504267.83679300", 792, "63.91560000", "115174.43570400", "0"], [1745778540000, "1801.56000000", "1802.08000000", "1801.56000000", "1801.83000000", "90.62860000", 1745778599999, "163291.51743700", 586, "76.75610000", "138294.35225600", "0"], [1745778600000, "1801.84000000", "1802.50000000", "1801.84000000", "1802.50000000", "61.84220000", 1745778659999, "111444.40646500", 501, "42.45060000", "76499.17926300", "0"], [1745778660000, "1802.50000000", "1802.71000000", "1802.22000000", "1802.60000000", "35.69010000", 1745778719999, "64329.06958800", 535, "29.17040000", "52577.09084600", "0"], [1745778720000, "1802.61000000", "1803.29000000", "1802.10000000", "1802.11000000", "67.71310000", 1745778779999, "122068.03881000", 855, "40.67170000", "73321.16098000", "0"], [1745778780000, "1802.10000000", "1803.10000000", "1802.00000000", "1802.31000000", "69.01960000", 1745778839999, "124403.94037100", 1034, "56.25520000", "101395.56030700", "0"], [1745778840000, "1802.31000000", "1804.25000000", "1802.31000000", "1803.11000000", "200.26280000", 1745778899999, "361119.11382400", 1559, "164.96210000", "297441.85024500", "0"], [1745778900000, "1803.12000000", "1803.75000000", "1802.90000000", "1803.08000000", "126.01640000", 1745778959999, "227241.40427700", 779, "30.68390000", "55330.99240300", "0"], [1745778960000, "1803.07000000", "1803.70000000", "1803.07000000", "1803.53000000", "50.76350000", 1745779019999, "91554.21452600", 428, "26.23860000", "47321.32728400", "0"], [1745779020000, "1803.53000000", "1803.85000000", "1803.52000000", "1803.52000000", "64.28210000", 1745779079999, "115939.87809100", 331, "57.40070000", "103528.55440200", "0"], [1745779080000, "1803.53000000", "1803.83000000", "1803.50000000", "1803.64000000", "100.24020000", 1745779139999, "180795.37968600", 583, "57.07520000", "102938.26974200", "0"], [1745779140000, "1803.65000000", "1804.20000000", "1803.65000000", "1804.19000000", "43.18330000", 1745779199999, "77894.36584800", 447, "35.85820000", "64681.34686600", "0"], [1745779200000, "1804.20000000", "1806.12000000", "1804.19000000", "1804.94000000", "240.86810000", 1745779259999, "434834.53964700", 2041, "172.97940000", "312281.80662500", "0"], [1745779260000, "1804.94000000", "1805.64000000", "1804.94000000", "1805.64000000", "68.00160000", 1745779319999, "122765.39786000", 694, "36.50910000", "65910.47629000", "0"], [1745779320000, "1805.63000000", "1808.47000000", "1805.63000000", "1806.40000000", "416.16670000", 1745779379999, "752151.55876200", 2624, "270.34070000", "488567.20061400", "0"], [1745779380000, "1806.40000000", "1806.40000000", "1805.63000000", "1805.71000000", "66.07960000", 1745779439999, "119339.24201900", 591, "27.32280000", "49342.02885200", "0"], [1745779440000, "1805.71000000", "1805.86000000", "1805.33000000", "1805.86000000", "80.30980000", 1745779499999, "144996.01046400", 627, "67.90700000", "122602.75805000", "0"], [1745779500000, "1805.86000000", "1807.11000000", "1805.85000000", "1806.71000000", "384.32750000", 1745779559999, "694293.05114300", 1553, "114.52930000", "206875.35710500", "0"], [1745779560000, "1806.71000000", "1806.71000000", "1805.73000000", "1806.20000000", "159.05530000", 1745779619999, "287289.12634600", 1344, "90.01240000", "162571.65169600", "0"], [1745779620000, "1806.21000000", "1806.36000000", "1805.70000000", "1805.70000000", "69.47440000", 1745779679999, "125475.87307700", 895, "33.32720000", "60191.51991700", "0"], [1745779680000, "1805.70000000", "1805.93000000", "1805.30000000", "1805.31000000", "108.00910000", 1745779739999, "195026.24846200", 738, "71.05000000", "128290.43248300", "0"], [1745779740000, "1805.31000000", "1805.31000000", "1804.78000000", "1805.00000000", "73.57980000", 1745779799999, "132809.88646300", 488, "37.07940000", "66927.35362400", "0"], [1745779800000, "1805.01000000", "1805.31000000", "1804.57000000", "1804.90000000", "113.50010000", 1745779859999, "204858.41898000", 900, "62.02230000", "111946.65899000", "0"], [1745779860000, "1804.89000000", "1804.90000000", "1803.81000000", "1803.81000000", "210.62850000", 1745779919999, "379991.40071400", 758, "14.95730000", "26983.18256500", "0"], [1745779920000, "1803.81000000", "1805.13000000", "1803.50000000", "1805.12000000", "270.11490000", 1745779979999, "487345.53491300", 1054, "211.58590000", "381732.57535500", "0"], [1745779980000, "1805.12000000", "1805.13000000", "1804.73000000", "1804.73000000", "49.46950000", 1745780039999, "89291.96126000", 239, "13.13310000", "23702.29119100", "0"], [1745780040000, "1804.74000000", "1804.97000000", "1804.74000000", "1804.76000000", "25.60800000", 1745780099999, "46218.67214100", 385, "14.39210000", "25975.10638900", "0"], [1745780100000, "1804.75000000", "1804.76000000", "1804.41000000", "1804.42000000", "20.77130000", 1745780159999, "37485.65870400", 275, "13.05680000", "23563.63540100", "0"], [1745780160000, "1804.42000000", "1804.42000000", "1804.32000000", "1804.33000000", "14.99970000", 1745780219999, "27064.47463400", 116, "9.70370000", "17508.73662400", "0"], [1745780220000, "1804.32000000", "1804.60000000", "1804.32000000", "1804.44000000", "85.66600000", 1745780279999, "154572.56950600", 315, "75.23890000", "135757.37019700", "0"], [1745780280000, "1804.44000000", "1804.44000000", "1802.84000000", "1802.98000000", "278.04850000", 1745780339999, "501475.99340800", 756, "27.09330000", "48856.33496700", "0"], [1745780340000, "1802.98000000", "1803.40000000", "1802.98000000", "1803.39000000", "61.68440000", 1745780399999, "111224.14605800", 610, "52.37510000", "94436.26040700", "0"], [1745780400000, "1803.40000000", "1804.20000000", "1803.40000000", "1803.90000000", "126.49610000", 1745780459999, "228192.85264000", 882, "37.90030000", "68362.87273500", "0"], [1745780460000, "1803.91000000", "1804.79000000", "1803.70000000", "1803.71000000", "60.30570000", 1745780519999, "108803.77080600", 926, "38.81140000", "70026.05237600", "0"], [1745780520000, "1803.71000000", "1803.80000000", "1802.61000000", "1802.98000000", "169.57550000", 1745780579999, "305740.75152200", 885, "48.79690000", "87978.08542700", "0"], [1745780580000, "1802.98000000", "1803.40000000", "1802.95000000", "1802.95000000", "59.73430000", 1745780639999, "107707.51342900", 840, "44.63730000", "80484.54642400", "0"], [1745780640000, "1802.96000000", "1803.24000000", "1802.65000000", "1802.84000000", "68.06810000", 1745780699999, "122718.92701400", 683, "43.34790000", "78150.74311600", "0"], [1745780700000, "1802.84000000", "1803.04000000", "1802.59000000", "1802.85000000", "34.02140000", 1745780759999, "61333.00528900", 454, "18.68440000", "33681.94393200", "0"], [1745780760000, "1802.85000000", "1804.20000000", "1802.85000000", "1804.04000000", "71.40730000", 1745780819999, "128803.99856000", 764, "52.50220000", "94699.62089100", "0"], [1745780820000, "1804.04000000", "1804.05000000", "1803.89000000", "1804.00000000", "20.05170000", 1745780879999, "36173.38646700", 240, "13.60840000", "24549.59274300", "0"], [1745780880000, "1804.00000000", "1804.00000000", "1803.74000000", "1803.78000000", "49.21820000", 1745780939999, "88782.45570400", 255, "34.21410000", "61716.29276000", "0"], [1745780940000, "1803.78000000", "1803.99000000", "1803.70000000", "1803.79000000", "41.17680000", 1745780999999, "74274.57801300", 474, "27.84110000", "50219.31577700", "0"], [1745781000000, "1803.79000000", "1803.80000000", "1803.37000000", "1803.37000000", "43.45910000", 1745781059999, "78384.43035500", 259, "3.99220000", "7200.21387800", "0"], [1745781060000, "1803.37000000", "1803.37000000", "1803.13000000", "1803.14000000", "33.54180000", 1745781119999, "60484.41568000", 212, "10.10550000", "18221.96293000", "0"], [1745781120000, "1803.13000000", "1803.43000000", "1803.13000000", "1803.25000000", "52.32790000", 1745781179999, "94356.69380900", 292, "46.48160000", "83814.14457400", "0"], [1745781180000, "1803.24000000", "1803.70000000", "1802.84000000", "1802.84000000", "320.47000000", 1745781239999, "577903.77640900", 843, "78.37980000", "141344.11546400", "0"], [1745781240000, "1802.85000000", "1803.44000000", "1802.84000000", "1802.91000000", "40.25440000", 1745781299999, "72581.33078800", 525, "22.03330000", "39727.74154600", "0"], [1745781300000, "1802.91000000", "1803.10000000", "1802.20000000", "1803.10000000", "183.46530000", 1745781359999, "330725.08461600", 858, "56.57900000", "101983.05479700", "0"], [1745781360000, "1803.09000000", "1803.58000000", "1801.93000000", "1801.93000000", "156.24800000", 1745781419999, "281757.84050300", 1045, "78.02850000", "140722.53392200", "0"], [1745781420000, "1801.94000000", "1802.20000000", "1801.33000000", "1801.43000000", "73.17810000", 1745781479999, "131848.07887100", 946, "25.64180000", "46199.81633500", "0"], [1745781480000, "1801.44000000", "1801.83000000", "1801.25000000", "1801.82000000", "64.83360000", 1745781539999, "116795.09540000", 668, "45.10260000", "81251.99462600", "0"], [1745781540000, "1801.83000000", "1802.50000000", "1801.82000000", "1802.18000000", "37.21290000", 1745781599999, "67066.13142500", 528, "13.90850000", "25063.87296000", "0"], [1745781600000, "1802.17000000", "1802.18000000", "1800.79000000", "1801.29000000", "131.69530000", 1745781659999, "237211.19318000", 1046, "26.19980000", "47185.52990000", "0"], [1745781660000, "1801.29000000", "1801.54000000", "1801.28000000", "1801.54000000", "17.68840000", 1745781719999, "31864.59579700", 253, "14.04170000", "25295.44682700", "0"], [1745781720000, "1801.53000000", "1802.85000000", "1801.35000000", "1802.80000000", "215.33360000", 1745781779999, "387949.76046400", 761, "201.14300000", "362371.97118700", "0"], [1745781780000, "1802.79000000", "1803.61000000", "1802.70000000", "1803.16000000", "92.21770000", 1745781839999, "166263.68534000", 828, "40.68010000", "73348.98743500", "0"], [1745781840000, "1803.16000000", "1803.59000000", "1803.00000000", "1803.17000000", "203.38530000", 1745781899999, "366753.29252000", 732, "167.09380000", "301308.99233500", "0"], [1745781900000, "1803.17000000", "1804.54000000", "1803.17000000", "1804.54000000", "85.29910000", 1745781959999, "153866.72419000", 731, "74.91380000", "135131.84938200", "0"], [1745781960000, "1804.53000000", "1804.97000000", "1804.53000000", "1804.96000000", "50.30840000", 1745782019999, "90789.36226000", 385, "47.73290000", "86141.20584500", "0"], [1745782020000, "1804.97000000", "1805.19000000", "1804.72000000", "1805.01000000", "125.46130000", 1745782079999, "226452.61891700", 444, "36.95720000", "66708.12455000", "0"], [1745782080000, "1805.00000000", "1805.27000000", "1805.00000000", "1805.26000000", "84.08210000", 1745782139999, "151770.09434600", 314, "78.53980000", "141766.01956200", "0"], [1745782140000, "1805.27000000", "1805.27000000", "1804.90000000", "1804.90000000", "24.95270000", 1745782199999, "45040.85957900", 261, "9.40220000", "16971.56929900", "0"], [1745782200000, "1804.91000000", "1805.28000000", "1804.21000000", "1804.42000000", "144.17860000", 1745782259999, "260202.37078600", 1221, "31.64310000", "57108.35060300", "0"], [1745782260000, "1804.43000000", "1804.88000000", "1803.41000000", "1803.42000000", "85.97580000", 1745782319999, "155118.84583600", 1119, "29.57300000", "53360.38081700", "0"], [1745782320000, "1803.42000000", "1804.17000000", "1803.42000000", "1804.09000000", "67.54150000", 1745782379999, "121834.33370800", 662, "49.35350000", "89022.83634900", "0"], [1745782380000, "1804.08000000", "1804.25000000", "1803.65000000", "1804.25000000", "36.77160000", 1745782439999, "66335.27756700", 601, "27.75180000", "50063.34810300", "0"], [1745782440000, "1804.25000000", "1805.17000000", "1803.90000000", "1805.17000000", "98.23610000", 1745782499999, "177269.57812500", 845, "82.34390000", "148595.28267100", "0"], [1745782500000, "1805.17000000", "1805.18000000", "1804.21000000", "1804.21000000", "57.70570000", 1745782559999, "104132.75947800", 642, "2.87840000", "5195.05838400", "0"], [1745782560000, "1804.21000000", "1804.38000000", "1803.03000000", "1803.03000000", "224.01990000", 1745782619999, "404123.44916300", 716, "8.35800000", "15079.26277800", "0"], [1745782620000, "1803.04000000", "1804.19000000", "1803.03000000", "1804.07000000", "80.96980000", 1745782679999, "146025.05110700", 826, "68.28860000", "123152.28714100", "0"], [1745782680000, "1804.09000000", "1804.19000000", "1804.09000000", "1804.10000000", "27.14350000", 1745782739999, "48970.91171200", 182, "22.29260000", "40219.09157800", "0"], [1745782740000, "1804.11000000", "1805.80000000", "1804.11000000", "1805.79000000", "73.51610000", 1745782799999, "132680.48459100", 889, "69.22920000", "124941.02505200", "0"], [1745782800000, "1805.80000000", "1805.91000000", "1805.40000000", "1805.86000000", "108.16580000", 1745782859999, "195320.37835900", 798, "28.53980000", "51530.69221800", "0"], [1745782860000, "1805.85000000", "1805.85000000", "1805.30000000", "1805.69000000", "42.15640000", 1745782919999, "76122.70673700", 885, "21.10410000", "38108.69653100", "0"], [1745782920000, "1805.69000000", "1805.69000000", "1804.90000000", "1804.90000000", "31.40610000", 1745782979999, "56696.72864100", 665, "9.72790000", "17563.35423300", "0"], [1745782980000, "1804.90000000", "1804.90000000", "1803.71000000", "1804.01000000", "299.84360000", 1745783039999, "540994.21599800", 1215, "47.03530000", "84848.44520800", "0"], [1745783040000, "1804.01000000", "1804.60000000", "1803.90000000", "1804.43000000", "62.31210000", 1745783099999, "112427.26218700", 532, "34.37250000", "62018.63811500", "0"], [1745783100000, "1804.43000000", "1805.86000000", "1804.42000000", "1805.86000000", "51.91580000", 1745783159999, "93718.93846400", 829, "42.52650000", "76766.03968400", "0"], [1745783160000, "1805.86000000", "1806.07000000", "1805.02000000", "1805.03000000", "94.63700000", 1745783219999, "170894.08040500", 1157, "57.87360000", "104512.89338900", "0"], [1745783220000, "1805.03000000", "1806.18000000", "1805.02000000", "1806.18000000", "51.30440000", 1745783279999, "92630.14151600", 542, "38.72390000", "69914.09278200", "0"], [1745783280000, "1806.18000000", "1806.18000000", "1805.72000000", "1805.73000000", "36.39540000", 1745783339999, "65730.53859000", 491, "15.67720000", "28311.93998400", "0"], [1745783340000, "1805.73000000", "1805.86000000", "1805.20000000", "1805.20000000", "74.30350000", 1745783399999, "134160.80693600", 526, "22.15220000", "40000.26713300", "0"], [1745783400000, "1805.21000000", "1806.00000000", "1805.06000000", "1806.00000000", "182.47790000", 1745783459999, "329422.38406100", 1012, "161.91880000", "292304.83674200", "0"], [1745783460000, "1806.00000000", "1806.68000000", "1805.99000000", "1806.67000000", "29.26160000", 1745783519999, "52853.15333500", 465, "24.02010000", "43383.96570100", "0"], [1745783520000, "1806.68000000", "1806.70000000", "1806.56000000", "1806.69000000", "16.51730000", 1745783579999, "29841.23813300", 217, "9.49900000", "17161.61745100", "0"], [1745783580000, "1806.70000000", "1806.75000000", "1806.32000000", "1806.36000000", "95.34990000", 1745783639999, "172252.19006300", 582, "25.14500000", "45426.37502500", "0"], [1745783640000, "1806.36000000", "1807.29000000", "1806.36000000", "1807.29000000", "256.28830000", 1745783699999, "462996.73775600", 862, "247.02580000", "446262.91513300", "0"], [1745783700000, "1807.30000000", "1807.39000000", "1806.71000000", "1807.01000000", "134.24990000", 1745783759999, "242591.42570800", 854, "69.90000000", "126303.21994900", "0"], [1745783760000, "1807.01000000", "1807.19000000", "1806.59000000", "1806.87000000", "266.41510000", 1745783819999, "481335.91514100", 759, "249.22700000", "450278.48638900", "0"], [1745783820000, "1806.86000000", "1807.04000000", "1806.54000000", "1806.78000000", "63.27930000", 1745783879999, "114334.85315100", 511, "28.59450000", "51661.73924600", "0"], [1745783880000, "1806.77000000", "1807.71000000", "1806.77000000", "1807.71000000", "52.76240000", 1745783939999, "95346.30211700", 645, "36.92670000", "66730.84074700", "0"], [1745783940000, "1807.71000000", "1808.40000000", "1807.55000000", "1808.01000000", "263.57490000", 1745783999999, "476507.34743900", 995, "220.12320000", "397936.69974300", "0"], [1745784000000, "1808.01000000", "1808.26000000", "1806.01000000", "1806.27000000", "434.50220000", 1745784059999, "785180.67561300", 1346, "52.08290000", "94104.73907500", "0"], [1745784060000, "1806.27000000", "1806.30000000", "1804.79000000", "1805.55000000", "425.62500000", 1745784119999, "768507.18901000", 1829, "139.21810000", "251337.08181100", "0"], [1745784120000, "1805.57000000", "1805.79000000", "1804.93000000", "1805.57000000", "106.34640000", 1745784179999, "191991.93362000", 872, "36.45140000", "65805.04576500", "0"], [1745784180000, "1805.58000000", "1806.00000000", "1804.85000000", "1804.85000000", "107.28820000", 1745784239999, "193722.40647000", 977, "25.63380000", "46286.23787000", "0"], [1745784240000, "1804.85000000", "1804.86000000", "1803.01000000", "1803.02000000", "134.72290000", 1745784299999, "243048.86343200", 1154, "18.44260000", "33266.04416900", "0"], [1745784300000, "1803.02000000", "1804.86000000", "1803.02000000", "1804.58000000", "135.92410000", 1745784359999, "245218.60162900", 1475, "63.75080000", "114992.95855000", "0"], [1745784360000, "1804.58000000", "1805.60000000", "1804.42000000", "1805.21000000", "38.16960000", 1745784419999, "68901.56290700", 939, "15.86470000", "28636.11471600", "0"], [1745784420000, "1805.21000000", "1805.21000000", "1803.54000000", "1803.54000000", "62.13530000", 1745784479999, "112114.88372500", 884, "6.26330000", "11299.15811500", "0"], [1745784480000, "1803.54000000", "1803.91000000", "1803.05000000", "1803.91000000", "145.90360000", 1745784539999, "263098.39322300", 689, "81.93660000", "147755.76108100", "0"], [1745784540000, "1803.91000000", "1803.91000000", "1801.50000000", "1802.11000000", "360.65550000", 1745784599999, "650020.39838600", 1373, "116.21650000", "209396.54793100", "0"], [1745784600000, "1802.11000000", "1802.32000000", "1801.30000000", "1801.30000000", "77.12620000", 1745784659999, "138988.95349400", 706, "9.79120000", "17645.84177600", "0"], [1745784660000, "1801.30000000", "1801.84000000", "1801.30000000", "1801.83000000", "30.22290000", 1745784719999, "54450.56696400", 626, "11.94420000", "21517.90403500", "0"], [1745784720000, "1801.83000000", "1802.08000000", "1801.70000000", "1801.98000000", "42.15670000", 1745784779999, "75960.78270700", 693, "23.13730000", "41691.10106200", "0"], [1745784780000, "1801.97000000", "1802.50000000", "1801.90000000", "1802.22000000", "65.97990000", 1745784839999, "118919.44303300", 529, "24.63100000", "44390.72018300", "0"], [1745784840000, "1802.22000000", "1802.74000000", "1801.98000000", "1802.74000000", "41.58380000", 1745784899999, "74944.48136200", 581, "29.42350000", "53029.14215500", "0"], [1745784900000, "1802.74000000", "1803.85000000", "1802.73000000", "1803.84000000", "60.66950000", 1745784959999, "109400.57911200", 836, "47.26050000", "85221.70143900", "0"], [1745784960000, "1803.84000000", "1803.85000000", "1803.00000000", "1803.20000000", "61.32030000", 1745785019999, "110591.14836900", 1036, "12.64010000", "22793.26566400", "0"], [1745785020000, "1803.21000000", "1804.66000000", "1802.75000000", "1804.15000000", "605.47710000", 1745785079999, "1092163.18555800", 1306, "490.32970000", "884427.92378400", "0"], [1745785080000, "1804.15000000", "1804.30000000", "1802.86000000", "1803.09000000", "165.41920000", 1745785139999, "298343.69764100", 1243, "55.52850000", "100120.16042300", "0"], [1745785140000, "1803.09000000", "1803.09000000", "1802.59000000", "1802.99000000", "77.26770000", 1745785199999, "139295.13784000", 678, "35.38910000", "63795.79159600", "0"], [1745785200000, "1802.99000000", "1803.00000000", "1801.90000000", "1801.91000000", "29.91640000", 1745785259999, "53926.64994500", 499, "6.65210000", "11992.17654500", "0"], [1745785260000, "1801.91000000", "1802.04000000", "1801.09000000", "1801.10000000", "69.53910000", 1745785319999, "125270.93118800", 659, "11.22900000", "20230.27885300", "0"], [1745785320000, "1801.09000000", "1801.57000000", "1800.29000000", "1801.05000000", "242.41190000", 1745785379999, "436505.63625800", 1321, "179.37360000", "322974.44448000", "0"], [1745785380000, "1801.05000000", "1801.60000000", "1800.30000000", "1800.49000000", "192.53880000", 1745785439999, "346763.14935600", 911, "62.35880000", "112311.82612900", "0"], [1745785440000, "1800.50000000", "1801.10000000", "1800.08000000", "1800.13000000", "227.58440000", 1745785499999, "409754.50368100", 873, "19.87690000", "35791.73559400", "0"], [1745785500000, "1800.12000000", "1800.13000000", "1799.47000000", "1799.47000000", "190.93120000", 1745785559999, "343666.13726700", 886, "23.33470000", "42000.89802500", "0"], [1745785560000, "1799.47000000", "1799.47000000", "1798.51000000", "1799.29000000", "125.59270000", 1745785619999, "225942.29617900", 991, "52.07430000", "93678.61673200", "0"], [1745785620000, "1799.29000000", "1799.60000000", "1799.29000000", "1799.60000000", "32.16510000", 1745785679999, "57879.77976600", 417, "15.45050000", "27802.88884100", "0"], [1745785680000, "1799.60000000", "1799.60000000", "1799.24000000", "1799.48000000", "42.98420000", 1745785739999, "77346.98617800", 365, "3.17350000", "5710.16825200", "0"], [1745785740000, "1799.49000000", "1799.70000000", "1799.48000000", "1799.49000000", "42.46810000", 1745785799999, "76426.18766400", 314, "13.42100000", "24152.22737500", "0"], [1745785800000, "1799.49000000", "1800.49000000", "1799.49000000", "1800.36000000", "53.39820000", 1745785859999, "96126.15681100", 783, "31.68780000", "57039.22609800", "0"], [1745785860000, "1800.35000000", "1801.27000000", "1800.01000000", "1800.15000000", "205.26140000", 1745785919999, "369577.95899400", 1323, "121.89520000", "219468.94839200", "0"], [1745785920000, "1800.15000000", "1800.45000000", "1799.64000000", "1799.64000000", "98.11350000", 1745785979999, "176619.43836400", 981, "29.29740000", "52733.60247400", "0"], [1745785980000, "1799.64000000", "1799.83000000", "1799.51000000", "1799.83000000", "48.15170000", 1745786039999, "86657.16872600", 286, "26.59860000", "47869.42504500", "0"], [1745786040000, "1799.82000000", "1801.19000000", "1799.82000000", "1801.19000000", "54.09700000", 1745786099999, "97406.93271700", 652, "48.93470000", "88111.12351700", "0"], [1745786100000, "1801.19000000", "1801.60000000", "1800.02000000", "1800.02000000", "70.94290000", 1745786159999, "127748.16294600", 863, "9.98270000", "17975.25324100", "0"], [1745786160000, "1800.03000000", "1800.31000000", "1799.94000000", "1800.09000000", "38.06380000", 1745786219999, "68521.61039000", 391, "25.69700000", "46258.59238100", "0"], [1745786220000, "1800.09000000", "1800.60000000", "1800.09000000", "1800.60000000", "39.64030000", 1745786279999, "71368.00746700", 391, "14.48630000", "26081.65993300", "0"], [1745786280000, "1800.59000000", "1802.39000000", "1800.59000000", "1801.39000000", "298.20370000", 1745786339999, "537198.99250200", 1114, "237.70850000", "428201.66784100", "0"], [1745786340000, "1801.39000000", "1802.30000000", "1801.38000000", "1801.90000000", "58.28530000", 1745786399999, "105026.63282800", 683, "23.09550000", "41611.89110500", "0"], [1745786400000, "1801.91000000", "1802.20000000", "1801.53000000", "1802.08000000", "62.49700000", 1745786459999, "112600.48113500", 735, "48.46310000", "87313.79632400", "0"], [1745786460000, "1802.09000000", "1802.09000000", "1800.88000000", "1801.09000000", "169.79020000", 1745786519999, "305857.50648700", 949, "56.83560000", "102364.22609200", "0"], [1745786520000, "1801.08000000", "1801.84000000", "1801.08000000", "1801.84000000", "41.70380000", 1745786579999, "75123.78907200", 509, "35.46300000", "63881.59576900", "0"], [1745786580000, "1801.83000000", "1801.83000000", "1800.40000000", "1801.50000000", "79.81470000", 1745786639999, "143755.87794600", 998, "28.14940000", "50690.27631300", "0"], [1745786640000, "1801.50000000", "1801.50000000", "1800.92000000", "1800.92000000", "23.81560000", 1745786699999, "42895.44898700", 456, "16.95690000", "30540.94319900", "0"], [1745786700000, "1800.92000000", "1800.93000000", "1800.06000000", "1800.06000000", "17.16480000", 1745786759999, "30903.06580700", 423, "7.48690000", "13478.30175900", "0"], [1745786760000, "1800.07000000", "1800.83000000", "1800.01000000", "1800.82000000", "26.10660000", 1745786819999, "46999.61113500", 489, "16.59950000", "29883.21106200", "0"], [1745786820000, "1800.83000000", "1801.89000000", "1800.83000000", "1801.88000000", "100.94210000", 1745786879999, "181862.56220700", 684, "75.32290000", "135704.57828600", "0"], [1745786880000, "1801.88000000", "1804.50000000", "1801.88000000", "1804.49000000", "137.86950000", 1745786939999, "248647.13367000", 1178, "122.90720000", "221662.00986500", "0"], [1745786940000, "1804.49000000", "1804.73000000", "1804.01000000", "1804.73000000", "64.67980000", 1745786999999, "116707.80154400", 939, "18.74180000", "33816.79139900", "0"], [1745787000000, "1804.72000000", "1804.86000000", "1803.47000000", "1803.47000000", "143.27440000", 1745787059999, "258487.92515200", 749, "9.97120000", "17994.82376300", "0"], [1745787060000, "1803.47000000", "1803.85000000", "1803.03000000", "1803.84000000", "64.11610000", 1745787119999, "115622.79524200", 696, "46.02070000", "82990.44464700", "0"], [1745787120000, "1803.84000000", "1803.85000000", "1803.40000000", "1803.40000000", "34.20140000", 1745787179999, "61691.80794700", 275, "4.43760000", "8004.23153300", "0"], [1745787180000, "1803.40000000", "1803.69000000", "1803.35000000", "1803.35000000", "83.64550000", 1745787239999, "150865.26814300", 344, "10.51230000", "18958.27881800", "0"], [1745787240000, "1803.36000000", "1803.69000000", "1803.35000000", "1803.69000000", "19.63590000", 1745787299999, "35411.32496100", 155, "13.69280000", "24693.75964300", "0"], [1745787300000, "1803.69000000", "1803.69000000", "1803.36000000", "1803.69000000", "29.80380000", 1745787359999, "53755.21359000", 299, "8.01370000", "14453.39826000", "0"], [1745787360000, "1803.68000000", "1803.85000000", "1802.68000000", "1802.68000000", "55.47100000", 1745787419999, "100029.89583800", 757, "13.58700000", "24503.69157600", "0"], [1745787420000, "1802.68000000", "1803.20000000", "1802.41000000", "1803.05000000", "68.79770000", 1745787479999, "124021.88240800", 561, "43.62220000", "78631.10779800", "0"], [1745787480000, "1803.06000000", "1803.68000000", "1803.05000000", "1803.05000000", "32.03810000", 1745787539999, "57778.39111500", 739, "15.76730000", "28434.37312000", "0"], [1745787540000, "1803.06000000", "1803.06000000", "1802.50000000", "1802.50000000", "37.84510000", 1745787599999, "68226.08886100", 563, "13.39140000", "24140.30761500", "0"], [1745787600000, "1802.51000000", "1802.51000000", "1802.01000000", "1802.02000000", "40.87150000", 1745787659999, "73665.48513500", 333, "5.72460000", "10316.51108800", "0"], [1745787660000, "1802.02000000", "1802.02000000", "1800.77000000", "1800.77000000", "62.85910000", 1745787719999, "113217.70438100", 1009, "12.24520000", "22055.29484200", "0"], [1745787720000, "1800.78000000", "1800.86000000", "1800.51000000", "1800.82000000", "107.62040000", 1745787779999, "193798.40116800", 600, "42.47370000", "76482.92870700", "0"], [1745787780000, "1800.82000000", "1800.83000000", "1800.42000000", "1800.42000000", "30.11670000", 1745787839999, "54228.44483700", 302, "8.45870000", "15230.03160100", "0"], [1745787840000, "1800.43000000", "1800.65000000", "1799.21000000", "1799.49000000", "120.29480000", 1745787899999, "216541.71138600", 998, "26.78200000", "48205.89899200", "0"], [1745787900000, "1799.49000000", "1799.90000000", "1799.48000000", "1799.69000000", "39.86480000", 1745787959999, "71743.61659100", 434, "23.06200000", "41501.86095800", "0"], [1745787960000, "1799.70000000", "1799.70000000", "1799.38000000", "1799.70000000", "46.66110000", 1745788019999, "83970.75611100", 408, "29.02520000", "52232.57063100", "0"], [1745788020000, "1799.70000000", "1800.50000000", "1799.69000000", "1800.01000000", "64.51800000", 1745788079999, "116142.57643600", 619, "24.63380000", "44338.87989400", "0"], [1745788080000, "1800.00000000", "1800.01000000", "1799.75000000", "1799.90000000", "35.12650000", 1745788139999, "63223.53725700", 342, "16.22290000", "29198.78485000", "0"], [1745788140000, "1799.89000000", "1799.90000000", "1799.38000000", "1799.38000000", "32.42640000", 1745788199999, "58359.44547600", 489, "4.00150000", "7202.07389500", "0"], [1745788200000, "1799.39000000", "1799.39000000", "1799.01000000", "1799.07000000", "36.86940000", 1745788259999, "66335.91322100", 337, "28.09150000", "50542.62481900", "0"], [1745788260000, "1799.08000000", "1799.09000000", "1799.07000000", "1799.09000000", "33.30000000", 1745788319999, "59909.43674000", 140, "22.05570000", "39680.04158700", "0"], [1745788320000, "1799.09000000", "1799.09000000", "1798.81000000", "1798.82000000", "50.94450000", 1745788379999, "91650.97729900", 303, "1.66540000", "2995.99810600", "0"], [1745788380000, "1798.82000000", "1798.82000000", "1797.73000000", "1797.75000000", "168.58250000", 1745788439999, "303131.80191500", 732, "23.88150000", "42934.64664800", "0"], [1745788440000, "1797.74000000", "1797.74000000", "1796.14000000", "1797.49000000", "246.84020000", 1745788499999, "443522.19503100", 1130, "110.48200000", "198504.37952400", "0"], [1745788500000, "1797.49000000", "1798.82000000", "1796.63000000", "1798.82000000", "149.54960000", 1745788559999, "268831.63551700", 1482, "56.98290000", "102439.83469100", "0"], [1745788560000, "1798.82000000", "1799.30000000", "1798.81000000", "1799.30000000", "24.11090000", 1745788619999, "43379.93862300", 368, "12.48070000", "22454.72001100", "0"], [1745788620000, "1799.30000000", "1799.67000000", "1799.29000000", "1799.60000000", "32.37510000", 1745788679999, "58256.33277800", 249, "25.21540000", "45372.15211000", "0"], [1745788680000, "1799.59000000", "1800.70000000", "1799.21000000", "1800.69000000", "205.75150000", 1745788739999, "370345.58499700", 866, "146.22490000", "263216.91431500", "0"], [1745788740000, "1800.69000000", "1800.89000000", "1800.69000000", "1800.89000000", "33.99570000", 1745788799999, "61218.13861800", 287, "12.17110000", "21916.99377700", "0"], [1745788800000, "1800.89000000", "1801.37000000", "1800.88000000", "1801.37000000", "21.38940000", 1745788859999, "38524.72905000", 284, "15.87650000", "28595.64789500", "0"], [1745788860000, "1801.38000000", "1801.84000000", "1801.38000000", "1801.68000000", "63.65420000", 1745788919999, "114680.86252800", 534, "31.42010000", "56604.56899700", "0"], [1745788920000, "1801.68000000", "1801.69000000", "1800.80000000", "1801.15000000", "120.39950000", 1745788979999, "216854.45644200", 672, "55.68400000", "100279.57038400", "0"], [1745788980000, "1801.14000000", "1801.80000000", "1801.14000000", "1801.44000000", "114.03720000", 1745789039999, "205447.45847300", 666, "34.64530000", "62409.88657800", "0"], [1745789040000, "1801.44000000", "1802.19000000", "1801.44000000", "1802.19000000", "61.40960000", 1745789099999, "110650.32621800", 508, "16.40740000", "29563.69221600", "0"], [1745789100000, "1802.19000000", "1803.21000000", "1802.19000000", "1803.20000000", "71.39950000", 1745789159999, "128719.26834900", 592, "38.24630000", "68950.35848700", "0"], [1745789160000, "1803.20000000", "1803.21000000", "1803.05000000", "1803.06000000", "72.79170000", 1745789219999, "131252.57085000", 225, "30.13680000", "54338.55646800", "0"], [1745789220000, "1803.06000000", "1803.06000000", "1803.05000000", "1803.05000000", "14.88680000", 1745789279999, "26841.70956600", 101, "6.48260000", "11688.51675600", "0"], [1745789280000, "1803.06000000", "1803.52000000", "1803.05000000", "1803.52000000", "108.93540000", 1745789339999, "196439.74677400", 395, "91.98000000", "165866.57771200", "0"], [1745789340000, "1803.53000000", "1803.85000000", "1803.52000000", "1803.85000000", "10.45660000", 1745789399999, "18860.61671600", 250, "7.68410000", "13859.96640900", "0"], [1745789400000, "1803.85000000", "1804.12000000", "1803.84000000", "1804.12000000", "42.87000000", 1745789459999, "77331.75778400", 287, "17.74270000", "32006.02338100", "0"], [1745789460000, "1804.12000000", "1804.79000000", "1804.11000000", "1804.79000000", "80.51520000", 1745789519999, "145277.92327600", 528, "72.81070000", "131376.21329000", "0"], [1745789520000, "1804.79000000", "1805.13000000", "1804.79000000", "1805.13000000", "57.61490000", 1745789579999, "103993.16239900", 321, "50.97290000", "92004.48936100", "0"], [1745789580000, "1805.13000000", "1805.46000000", "1804.61000000", "1804.61000000", "116.04630000", 1745789639999, "209491.17073100", 697, "5.85910000", "10577.53947200", "0"], [1745789640000, "1804.61000000", "1804.62000000", "1803.90000000", "1803.90000000", "139.71450000", 1745789699999, "252057.48632700", 731, "49.79720000", "89831.35348700", "0"], [1745789700000, "1803.91000000", "1804.10000000", "1803.42000000", "1804.09000000", "48.44610000", 1745789759999, "87383.34137300", 610, "31.64540000", "57078.34842100", "0"], [1745789760000, "1804.09000000", "1804.44000000", "1804.01000000", "1804.44000000", "28.37220000", 1745789819999, "51188.10387700", 459, "14.04960000", "25346.88651900", "0"], [1745789820000, "1804.44000000", "1805.86000000", "1804.43000000", "1805.86000000", "87.15220000", 1745789879999, "157298.31760200", 669, "52.09520000", "94030.58685300", "0"], [1745789880000, "1805.86000000", "1806.29000000", "1805.59000000", "1806.28000000", "65.54730000", 1745789939999, "118366.97505800", 585, "39.81500000", "71896.88193300", "0"], [1745789940000, "1806.28000000", "1806.28000000", "1805.85000000", "1806.03000000", "60.15110000", 1745789999999, "108639.79492500", 395, "11.48660000", "20743.34299600", "0"], [1745790000000, "1806.04000000", "1806.48000000", "1805.31000000", "1805.75000000", "156.40010000", 1745790059999, "282442.96897000", 998, "75.04010000", "135527.91098700", "0"], [1745790060000, "1805.75000000", "1806.20000000", "1805.74000000", "1805.86000000", "84.27260000", 1745790119999, "152202.23969100", 597, "49.04250000", "88573.61439300", "0"], [1745790120000, "1805.85000000", "1806.08000000", "1804.70000000", "1805.70000000", "129.00810000", 1745790179999, "232918.76782100", 1900, "70.58370000", "127431.08645400", "0"], [1745790180000, "1805.70000000", "1805.92000000", "1805.47000000", "1805.92000000", "117.87280000", 1745790239999, "212828.19342600", 664, "68.98080000", "124548.28859600", "0"], [1745790240000, "1805.92000000", "1807.00000000", "1805.91000000", "1806.73000000", "251.67750000", 1745790299999, "454691.43888900", 1157, "162.98670000", "294440.95124200", "0"], [1745790300000, "1806.73000000", "1807.08000000", "1805.56000000", "1806.37000000", "215.85250000", 1745790359999, "389962.00303900", 1453, "76.08260000", "137430.78796200", "0"], [1745790360000, "1806.37000000", "1806.38000000", "1805.90000000", "1805.91000000", "30.09730000", 1745790419999, "54364.99666200", 358, "2.11130000", "3813.48401600", "0"], [1745790420000, "1805.90000000", "1806.54000000", "1805.90000000", "1805.91000000", "79.23250000", 1745790479999, "143123.02571100", 656, "16.48690000", "29776.50281200", "0"], [1745790480000, "1805.91000000", "1807.30000000", "1804.44000000", "1805.87000000", "286.69810000", 1745790539999, "517807.95639600", 2314, "165.75790000", "299412.07006700", "0"], [1745790540000, "1805.87000000", "1805.88000000", "1804.38000000", "1804.86000000", "61.90010000", 1745790599999, "111711.74383300", 760, "32.91850000", "59401.07463100", "0"], [1745790600000, "1804.86000000", "1805.86000000", "1804.85000000", "1805.54000000", "62.43670000", 1745790659999, "112737.66128700", 554, "14.83340000", "26779.34481200", "0"], [1745790660000, "1805.54000000", "1805.55000000", "1804.85000000", "1804.86000000", "137.17860000", 1745790719999, "247612.69417000", 1079, "79.27880000", "143090.55711500", "0"], [1745790720000, "1804.86000000", "1804.86000000", "1804.67000000", "1804.68000000", "24.96700000", 1745790779999, "45060.95376000", 208, "9.79290000", "17674.27863300", "0"], [1745790780000, "1804.68000000", "1804.68000000", "1803.84000000", "1803.97000000", "56.45380000", 1745790839999, "101859.55763700", 511, "13.62480000", "24579.09716600", "0"], [1745790840000, "1803.97000000", "1805.52000000", "1803.97000000", "1805.22000000", "107.66750000", 1745790899999, "194327.78974200", 946, "58.46620000", "105507.61038400", "0"], [1745790900000, "1805.21000000", "1805.22000000", "1804.82000000", "1804.83000000", "30.35970000", 1745790959999, "54801.95162300", 303, "6.27350000", "11322.84672700", "0"], [1745790960000, "1804.82000000", "1804.83000000", "1804.03000000", "1804.03000000", "35.83320000", 1745791019999, "64660.55968800", 573, "6.48750000", "11706.32252500", "0"], [1745791020000, "1804.04000000", "1804.50000000", "1803.89000000", "1804.44000000", "74.28050000", 1745791079999, "134024.91487900", 698, "20.64600000", "37247.79289900", "0"], [1745791080000, "1804.43000000", "1804.86000000", "1804.43000000", "1804.86000000", "37.64260000", 1745791139999, "67928.24758400", 346, "29.86530000", "53894.27733000", "0"], [1745791140000, "1804.85000000", "1804.85000000", "1802.17000000", "1803.00000000", "218.48280000", 1745791199999, "393970.52962200", 1809, "61.52540000", "110892.68322700", "0"], [1745791200000, "1803.00000000", "1803.10000000", "1802.10000000", "1802.80000000", "193.59340000", 1745791259999, "348951.55231700", 1584, "104.99700000", "189249.85106400", "0"], [1745791260000, "1802.79000000", "1803.20000000", "1801.03000000", "1801.62000000", "160.66200000", 1745791319999, "289571.94018200", 1927, "79.57680000", "143427.28328400", "0"], [1745791320000, "1801.62000000", "1801.78000000", "1800.01000000", "1800.31000000", "234.05120000", 1745791379999, "421541.77194900", 2159, "100.31250000", "180653.71451600", "0"], [1745791380000, "1800.31000000", "1800.50000000", "1797.69000000", "1797.80000000", "410.63570000", 1745791439999, "738875.12102700", 1730, "162.51410000", "292444.07067100", "0"], [1745791440000, "1797.79000000", "1798.28000000", "1793.90000000", "1795.12000000", "1184.80220000", 1745791499999, "2128079.54812300", 4621, "323.35140000", "580813.88876000", "0"], [1745791500000, "1795.12000000", "1795.12000000", "1789.76000000", "1793.43000000", "2118.34960000", 1745791559999, "3795222.49951100", 6327, "749.69010000", "1342822.91589200", "0"], [1745791560000, "1793.43000000", "1795.99000000", "1793.43000000", "1795.99000000", "387.66060000", 1745791619999, "695750.52842200", 2179, "189.59650000", "340219.39904400", "0"], [1745791620000, "1795.99000000", "1797.10000000", "1795.72000000", "1795.73000000", "246.93960000", 1745791679999, "443581.80128400", 1687, "81.07200000", "145623.26441400", "0"], [1745791680000, "1795.73000000", "1795.73000000", "1791.33000000", "1791.34000000", "312.05820000", 1745791739999, "559613.02339200", 3095, "67.07420000", "120286.20013500", "0"], [1745791740000, "1791.34000000", "1792.79000000", "1791.34000000", "1792.79000000", "226.10260000", 1745791799999, "405177.24009000", 2308, "182.24800000", "326580.33018700", "0"], [1745791800000, "1792.79000000", "1793.33000000", "1791.89000000", "1792.94000000", "157.46160000", 1745791859999, "282247.36873600", 1711, "73.90900000", "132473.63567900", "0"], [1745791860000, "1792.95000000", "1794.20000000", "1791.77000000", "1793.68000000", "344.02110000", 1745791919999, "617039.10838600", 2735, "159.58150000", "286214.14109500", "0"], [1745791920000, "1793.68000000", "1794.39000000", "1792.99000000", "1792.99000000", "129.85430000", 1745791979999, "232930.97305700", 1044, "37.52150000", "67301.56868600", "0"], [1745791980000, "1792.99000000", "1794.10000000", "1791.84000000", "1791.84000000", "1368.85270000", 1745792039999, "2453978.23068300", 2971, "816.01470000", "1462905.11574600", "0"], [1745792040000, "1791.84000000", "1792.62000000", "1789.72000000", "1790.26000000", "500.42190000", 1745792099999, "896303.49290100", 2602, "193.81060000", "347073.05364700", "0"], [1745792100000, "1790.26000000", "1791.08000000", "1789.72000000", "1790.20000000", "237.62330000", 1745792159999, "425427.59806000", 2079, "80.73260000", "144517.66876300", "0"], [1745792160000, "1790.21000000", "1792.68000000", "1789.78000000", "1792.52000000", "225.68050000", 1745792219999, "404178.95643800", 2186, "115.63920000", "207028.32476900", "0"], [1745792220000, "1792.50000000", "1792.72000000", "1790.11000000", "1790.77000000", "298.04170000", 1745792279999, "533860.13848000", 1872, "32.27720000", "57800.05988900", "0"], [1745792280000, "1790.77000000", "1792.20000000", "1790.27000000", "1791.63000000", "155.02370000", 1745792339999, "277747.07149900", 1553, "37.73970000", "67603.78595400", "0"], [1745792340000, "1791.63000000", "1794.13000000", "1791.63000000", "1794.13000000", "167.93200000", 1745792399999, "301043.63405000", 1655, "136.93940000", "245465.60441600", "0"], [1745792400000, "1794.14000000", "1794.14000000", "1790.89000000", "1790.89000000", "238.33580000", 1745792459999, "427282.76733600", 1853, "75.51180000", "135363.03383600", "0"], [1745792460000, "1790.89000000", "1793.20000000", "1790.00000000", "1793.20000000", "391.59410000", 1745792519999, "701395.20639000", 2407, "311.60840000", "558131.70765100", "0"], [1745792520000, "1793.21000000", "1793.93000000", "1792.11000000", "1793.32000000", "101.62050000", 1745792579999, "182229.56606200", 1744, "51.02640000", "91503.03984600", "0"], [1745792580000, "1793.32000000", "1793.32000000", "1792.10000000", "1792.54000000", "89.44720000", 1745792639999, "160369.05073100", 1428, "41.17410000", "73819.26970000", "0"], [1745792640000, "1792.55000000", "1792.99000000", "1792.54000000", "1792.55000000", "81.15740000", 1745792699999, "145484.89758900", 457, "73.74550000", "132197.01108200", "0"], [1745792700000, "1792.55000000", "1794.20000000", "1792.54000000", "1793.51000000", "101.80170000", 1745792759999, "182575.23103200", 966, "81.94270000", "146955.53951900", "0"], [1745792760000, "1793.51000000", "1794.54000000", "1792.00000000", "1792.01000000", "269.25630000", 1745792819999, "482923.72851400", 2399, "101.88910000", "182721.21900800", "0"], [1745792820000, "1792.01000000", "1793.50000000", "1792.00000000", "1792.24000000", "297.78010000", 1745792879999, "533852.08842400", 2590, "122.13180000", "218922.74953200", "0"], [1745792880000, "1792.24000000", "1792.24000000", "1789.76000000", "1790.42000000", "446.35930000", 1745792939999, "799270.20791700", 2627, "141.85140000", "253990.27134200", "0"], [1745792940000, "1790.43000000", "1790.43000000", "1788.52000000", "1789.55000000", "445.48400000", 1745792999999, "797108.77659700", 2572, "128.75460000", "230356.39895700", "0"], [1745793000000, "1789.55000000", "1789.55000000", "1786.21000000", "1787.68000000", "1120.99350000", 1745793059999, "2003742.96598800", 4876, "506.47430000", "905261.72559300", "0"], [1745793060000, "1787.69000000", "1788.00000000", "1786.47000000", "1787.49000000", "217.67840000", 1745793119999, "389021.55402200", 2333, "92.13550000", "164656.71164300", "0"], [1745793120000, "1787.49000000", "1787.49000000", "1784.59000000", "1787.04000000", "1559.63950000", 1745793179999, "2784444.74262300", 5098, "634.54520000", "1132826.83558600", "0"], [1745793180000, "1787.03000000", "1789.26000000", "1787.03000000", "1789.11000000", "170.30080000", 1745793239999, "304586.35767300", 1758, "75.26480000", "134604.13346200", "0"], [1745793240000, "1789.09000000", "1790.77000000", "1788.83000000", "1789.46000000", "424.39150000", 1745793299999, "759675.69103800", 2373, "183.67710000", "328805.59058400", "0"], [1745793300000, "1789.46000000", "1791.20000000", "1789.46000000", "1790.72000000", "157.53100000", 1745793359999, "282021.17719300", 1776, "126.91570000", "227202.77802500", "0"], [1745793360000, "1790.72000000", "1791.40000000", "1790.01000000", "1790.76000000", "140.55120000", 1745793419999, "251664.69182500", 1738, "76.05210000", "136172.35249600", "0"], [1745793420000, "1790.77000000", "1790.90000000", "1788.75000000", "1789.06000000", "150.08960000", 1745793479999, "268621.27109200", 1174, "37.22920000", "66614.16539400", "0"], [1745793480000, "1789.07000000", "1789.80000000", "1788.53000000", "1789.14000000", "174.85240000", 1745793539999, "312817.29819400", 1452, "98.15190000", "175589.47246700", "0"], [1745793540000, "1789.13000000", "1789.13000000", "1788.00000000", "1788.62000000", "141.71910000", 1745793599999, "253466.50209100", 1243, "57.92910000", "103595.74200600", "0"], [1745793600000, "1788.62000000", "1790.63000000", "1788.62000000", "1789.99000000", "99.33340000", 1745793659999, "177768.77023200", 1487, "79.71380000", "142643.01959900", "0"], [1745793660000, "1789.98000000", "1791.46000000", "1789.84000000", "1791.46000000", "57.79690000", 1745793719999, "103482.00318900", 1034, "44.63600000", "79923.80952600", "0"], [1745793720000, "1791.45000000", "1792.60000000", "1791.02000000", "1792.29000000", "163.78380000", 1745793779999, "293516.16452200", 1465, "85.50090000", "153223.92674900", "0"], [1745793780000, "1792.30000000", "1792.60000000", "1791.75000000", "1791.91000000", "142.64670000", 1745793839999, "255629.66505500", 1041, "76.46650000", "137027.54244000", "0"], [1745793840000, "1791.90000000", "1792.78000000", "1791.90000000", "1792.78000000", "58.96350000", 1745793899999, "105668.18233300", 598, "43.79850000", "78491.88899300", "0"], [1745793900000, "1792.78000000", "1792.78000000", "1791.10000000", "1791.59000000", "111.43390000", 1745793959999, "199659.52396800", 1230, "37.46290000", "67105.76240600", "0"], [1745793960000, "1791.60000000", "1792.00000000", "1790.86000000", "1791.45000000", "176.86790000", 1745794019999, "316820.67595200", 1461, "93.85380000", "168090.88552900", "0"], [1745794020000, "1791.44000000", "1791.60000000", "1790.90000000", "1791.40000000", "36.14560000", 1745794079999, "64743.25736300", 1152, "15.23550000", "27288.98104700", "0"], [1745794080000, "1791.39000000", "1792.93000000", "1791.39000000", "1792.86000000", "97.29080000", 1745794139999, "174389.83199500", 1449, "69.47000000", "124517.13982500", "0"], [1745794140000, "1792.86000000", "1793.07000000", "1792.59000000", "1793.02000000", "44.56660000", 1745794199999, "79902.38109700", 925, "20.71410000", "37137.41093900", "0"], [1745794200000, "1793.03000000", "1793.79000000", "1792.88000000", "1793.40000000", "158.28320000", 1745794259999, "283856.49692300", 1622, "61.90700000", "111016.88847400", "0"], [1745794260000, "1793.39000000", "1793.79000000", "1792.57000000", "1792.88000000", "78.15870000", 1745794319999, "140141.79459900", 966, "39.08890000", "70088.28859800", "0"], [1745794320000, "1792.88000000", "1793.70000000", "1792.58000000", "1793.17000000", "315.11730000", 1745794379999, "565060.45965100", 1310, "173.17230000", "310507.03746200", "0"], [1745794380000, "1793.16000000", "1793.70000000", "1792.61000000", "1792.85000000", "197.93360000", 1745794439999, "354926.96851300", 1225, "137.31090000", "246209.84740900", "0"], [1745794440000, "1792.85000000", "1794.87000000", "1792.72000000", "1794.87000000", "171.16830000", 1745794499999, "307079.11521300", 1032, "158.52190000", "284396.79574200", "0"], [1745794500000, "1794.87000000", "1794.93000000", "1793.95000000", "1794.02000000", "387.25370000", 1745794559999, "694851.91988600", 722, "63.51260000", "113955.80527400", "0"], [1745794560000, "1794.01000000", "1794.40000000", "1794.01000000", "1794.32000000", "79.74410000", 1745794619999, "143076.64491800", 355, "48.38840000", "86815.42717700", "0"], [1745794620000, "1794.32000000", "1795.13000000", "1794.32000000", "1794.99000000", "121.81730000", 1745794679999, "218639.33298300", 692, "99.00150000", "177685.03035800", "0"], [1745794680000, "1794.99000000", "1794.99000000", "1794.31000000", "1794.53000000", "98.67920000", 1745794739999, "177104.39611300", 629, "12.08890000", "21693.00502100", "0"], [1745794740000, "1794.48000000", "1794.63000000", "1794.30000000", "1794.60000000", "134.55750000", 1745794799999, "241444.41832400", 415, "109.64800000", "196743.67740400", "0"], [1745794800000, "1794.59000000", "1794.60000000", "1792.50000000", "1793.06000000", "284.18680000", 1745794859999, "509611.81291400", 1796, "72.40960000", "129812.21832000", "0"], [1745794860000, "1793.06000000", "1793.06000000", "1791.41000000", "1791.41000000", "108.80930000", 1745794919999, "194984.92469200", 814, "22.03150000", "39486.35825500", "0"], [1745794920000, "1791.41000000", "1792.86000000", "1791.00000000", "1792.86000000", "72.34150000", 1745794979999, "129599.37528200", 1168, "53.64670000", "96106.31806800", "0"], [1745794980000, "1792.86000000", "1793.61000000", "1791.65000000", "1791.65000000", "118.00730000", 1745795039999, "211583.28976400", 1525, "53.25020000", "95480.81385600", "0"], [1745795040000, "1791.65000000", "1793.70000000", "1791.29000000", "1792.56000000", "293.82690000", 1745795099999, "526503.99940100", 1682, "57.17820000", "102478.99720800", "0"], [1745795100000, "1792.56000000", "1792.57000000", "1791.40000000", "1791.41000000", "124.97930000", 1745795159999, "223936.42670900", 970, "79.98000000", "143302.59744300", "0"], [1745795160000, "1791.40000000", "1792.20000000", "1791.02000000", "1791.02000000", "123.13640000", 1745795219999, "220628.28893500", 1166, "65.43100000", "117231.84701300", "0"], [1745795220000, "1791.02000000", "1791.02000000", "1789.20000000", "1790.00000000", "249.31820000", 1745795279999, "446235.75382200", 1571, "108.59950000", "194324.89374500", "0"], [1745795280000, "1789.99000000", "1790.99000000", "1789.99000000", "1790.01000000", "41.90380000", 1745795339999, "75031.03081500", 1135, "16.06470000", "28766.09707900", "0"], [1745795340000, "1790.00000000", "1790.60000000", "1789.18000000", "1790.04000000", "414.68710000", 1745795399999, "742097.08063900", 1240, "25.00180000", "44747.52561900", "0"], [1745795400000, "1790.03000000", "1792.14000000", "1790.03000000", "1791.32000000", "557.43180000", 1745795459999, "998489.10901500", 1967, "100.53920000", "180061.63602100", "0"], [1745795460000, "1791.31000000", "1791.49000000", "1790.32000000", "1790.33000000", "58.42860000", 1745795519999, "104642.80273100", 1401, "26.42330000", "47321.66881100", "0"], [1745795520000, "1790.32000000", "1791.00000000", "1790.32000000", "1791.00000000", "40.65630000", 1745795579999, "72798.42415600", 915, "30.30600000", "54264.93819000", "0"], [1745795580000, "1790.99000000", "1791.60000000", "1789.22000000", "1789.50000000", "100.69490000", 1745795639999, "180300.44862600", 1443, "34.26290000", "61353.82633300", "0"], [1745795640000, "1789.50000000", "1790.34000000", "1789.25000000", "1789.58000000", "91.35810000", 1745795699999, "163492.24009200", 1191, "49.20950000", "88062.18699700", "0"], [1745795700000, "1789.58000000", "1789.69000000", "1788.41000000", "1788.41000000", "155.19480000", 1745795759999, "277671.70292900", 997, "29.16050000", "52173.94903100", "0"], [1745795760000, "1788.41000000", "1790.52000000", "1788.41000000", "1790.52000000", "252.38510000", 1745795819999, "451563.76025200", 1354, "112.54050000", "201358.87470300", "0"], [1745795820000, "1790.54000000", "1790.77000000", "1789.10000000", "1790.49000000", "154.00070000", 1745795879999, "275656.46630500", 1483, "58.43220000", "104587.41727400", "0"], [1745795880000, "1790.50000000", "1791.50000000", "1790.08000000", "1791.50000000", "494.16970000", 1745795939999, "884918.27923800", 1788, "422.58480000", "756719.74847500", "0"], [1745795940000, "1791.50000000", "1793.35000000", "1791.42000000", "1793.21000000", "169.12180000", 1745795999999, "303110.51435000", 1326, "112.15350000", "200983.93797000", "0"], [1745796000000, "1793.20000000", "1793.43000000", "1792.79000000", "1793.06000000", "114.96460000", 1745796059999, "206137.65827600", 1140, "86.95830000", "155918.10579800", "0"], [1745796060000, "1793.06000000", "1793.27000000", "1791.42000000", "1791.78000000", "64.40710000", 1745796119999, "115441.43846900", 1091, "11.22800000", "20120.39125300", "0"], [1745796120000, "1791.78000000", "1791.92000000", "1791.10000000", "1791.78000000", "37.22250000", 1745796179999, "66683.98478900", 832, "13.82810000", "24771.08538300", "0"], [1745796180000, "1791.77000000", "1792.24000000", "1791.60000000", "1791.88000000", "22.99370000", 1745796239999, "41200.55836500", 639, "7.66560000", "13735.42765200", "0"], [1745796240000, "1791.88000000", "1791.88000000", "1791.00000000", "1791.71000000", "83.55360000", 1745796299999, "149693.95226300", 945, "13.56290000", "24295.52614400", "0"], [1745796300000, "1791.71000000", "1793.50000000", "1791.23000000", "1792.86000000", "189.76290000", 1745796359999, "340126.40828900", 1400, "94.83040000", "169952.93618800", "0"], [1745796360000, "1792.86000000", "1793.27000000", "1792.70000000", "1793.26000000", "71.15610000", 1745796419999, "127568.65425100", 517, "61.92010000", "111009.39703900", "0"], [1745796420000, "1793.26000000", "1793.26000000", "1791.84000000", "1792.39000000", "55.45480000", 1745796479999, "99389.29127700", 1127, "22.08440000", "39574.88301800", "0"], [1745796480000, "1792.39000000", "1793.50000000", "1792.39000000", "1793.20000000", "49.30370000", 1745796539999, "88400.11942400", 1060, "30.98250000", "55547.30332800", "0"], [1745796540000, "1793.19000000", "1793.39000000", "1792.37000000", "1792.38000000", "37.01900000", 1745796599999, "66370.73533500", 740, "5.29370000", "9491.13680000", "0"], [1745796600000, "1792.37000000", "1793.73000000", "1792.19000000", "1793.73000000", "29.93560000", 1745796659999, "53665.65568000", 1046, "21.68450000", "38875.21141900", "0"], [1745796660000, "1793.73000000", "1793.73000000", "1792.20000000", "1792.79000000", "73.96900000", 1745796719999, "132623.18985800", 1594, "42.60580000", "76386.19084800", "0"], [1745796720000, "1792.78000000", "1793.71000000", "1792.71000000", "1793.59000000", "103.59280000", 1745796779999, "185771.27968800", 1269, "67.92970000", "121815.90097300", "0"], [1745796780000, "1793.60000000", "1794.86000000", "1792.85000000", "1794.68000000", "170.38530000", 1745796839999, "305607.35559500", 1778, "106.49110000", "190985.74777700", "0"], [1745796840000, "1794.68000000", "1795.04000000", "1794.02000000", "1794.83000000", "119.78410000", 1745796899999, "214982.74160200", 1237, "36.56020000", "65611.87383700", "0"], [1745796900000, "1794.84000000", "1796.40000000", "1794.83000000", "1795.86000000", "279.45060000", 1745796959999, "501796.56301400", 1069, "211.48450000", "379743.21815900", "0"], [1745796960000, "1795.86000000", "1796.16000000", "1795.63000000", "1795.87000000", "99.71420000", 1745797019999, "179066.26562300", 561, "46.86050000", "84147.51433800", "0"], [1745797020000, "1795.87000000", "1796.04000000", "1795.18000000", "1795.35000000", "123.60740000", 1745797079999, "221954.59115400", 739, "19.09080000", "34272.76753900", "0"], [1745797080000, "1795.34000000", "1795.41000000", "1794.85000000", "1795.17000000", "50.28160000", 1745797139999, "90269.73332200", 403, "10.17690000", "18267.66917500", "0"], [1745797140000, "1795.17000000", "1795.41000000", "1794.85000000", "1795.41000000", "45.97100000", 1745797199999, "82526.24879400", 582, "27.61930000", "49583.76399700", "0"], [1745797200000, "1795.41000000", "1795.88000000", "1794.87000000", "1795.15000000", "179.78980000", 1745797259999, "322798.87443800", 1025, "46.16790000", "82885.50134700", "0"], [1745797260000, "1795.15000000", "1795.16000000", "1793.58000000", "1793.87000000", "45.07540000", 1745797319999, "80868.05202400", 855, "15.56070000", "27913.54826400", "0"], [1745797320000, "1793.87000000", "1794.42000000", "1793.86000000", "1794.24000000", "49.51580000", 1745797379999, "88832.16187900", 544, "37.74220000", "67707.61857800", "0"], [1745797380000, "1794.24000000", "1794.24000000", "1792.52000000", "1792.53000000", "124.14330000", 1745797439999, "222658.40025500", 913, "4.41730000", "7918.98163900", "0"], [1745797440000, "1792.52000000", "1792.52000000", "1791.47000000", "1791.98000000", "78.11730000", 1745797499999, "139978.21795700", 825, "36.04530000", "64586.94011000", "0"], [1745797500000, "1791.99000000", "1793.64000000", "1791.73000000", "1793.30000000", "152.72730000", 1745797559999, "273767.89030100", 1044, "68.59470000", "122929.60783000", "0"], [1745797560000, "1793.30000000", "1794.19000000", "1792.78000000", "1792.79000000", "89.48000000", 1745797619999, "160507.34386400", 1179, "14.65390000", "26285.09648300", "0"], [1745797620000, "1792.79000000", "1793.59000000", "1792.78000000", "1792.96000000", "46.39510000", 1745797679999, "83192.97233700", 771, "27.63930000", "49559.48165500", "0"], [1745797680000, "1792.96000000", "1793.39000000", "1792.85000000", "1792.86000000", "61.43420000", 1745797739999, "110162.52562300", 505, "12.65590000", "22693.32610000", "0"], [1745797740000, "1792.86000000", "1793.10000000", "1791.53000000", "1791.53000000", "81.65680000", 1745797799999, "146376.37192800", 1012, "14.86280000", "26647.62759400", "0"], [1745797800000, "1791.53000000", "1792.20000000", "1791.09000000", "1792.20000000", "117.94000000", 1745797859999, "211305.02422100", 1247, "64.90560000", "116283.62669500", "0"], [1745797860000, "1792.19000000", "1792.70000000", "1791.43000000", "1792.70000000", "170.83340000", 1745797919999, "306162.18442400", 974, "53.63990000", "96122.71493000", "0"], [1745797920000, "1792.70000000", "1792.79000000", "1792.18000000", "1792.34000000", "83.94360000", 1745797979999, "150478.28709500", 773, "34.64950000", "62109.27594100", "0"], [1745797980000, "1792.34000000", "1792.70000000", "1792.09000000", "1792.49000000", "15.76630000", 1745798039999, "28260.23795500", 554, "6.39120000", "11455.56370400", "0"], [1745798040000, "1792.49000000", "1793.64000000", "1792.15000000", "1793.64000000", "57.05410000", 1745798099999, "102292.21006400", 864, "33.20690000", "59542.20749800", "0"], [1745798100000, "1793.64000000", "1793.70000000", "1793.34000000", "1793.59000000", "29.13220000", 1745798159999, "52247.50892800", 432, "6.30100000", "11300.31766000", "0"], [1745798160000, "1793.60000000", "1794.50000000", "1793.59000000", "1794.50000000", "30.40940000", 1745798219999, "54549.18968800", 348, "27.00780000", "48447.06658000", "0"], [1745798220000, "1794.49000000", "1794.49000000", "1793.38000000", "1793.70000000", "124.63230000", 1745798279999, "223583.72606600", 990, "66.82950000", "119870.42849400", "0"], [1745798280000, "1793.70000000", "1793.70000000", "1791.43000000", "1791.43000000", "98.89670000", 1745798339999, "177278.95774800", 1223, "24.12700000", "43247.87968500", "0"], [1745798340000, "1791.43000000", "1791.46000000", "1791.12000000", "1791.29000000", "64.01060000", 1745798399999, "114659.44322200", 548, "43.02590000", "77069.81830700", "0"], [1745798400000, "1791.29000000", "1793.83000000", "1791.00000000", "1791.03000000", "749.14640000", 1745798459999, "1342722.78367100", 2317, "600.71160000", "1076635.67393800", "0"], [1745798460000, "1791.03000000", "1791.09000000", "1789.01000000", "1790.09000000", "315.14660000", 1745798519999, "564108.63966100", 1834, "129.86600000", "232432.60357100", "0"], [1745798520000, "1790.10000000", "1791.61000000", "1789.76000000", "1791.61000000", "179.80240000", 1745798579999, "321888.56946700", 1254, "78.70440000", "140911.49187600", "0"], [1745798580000, "1791.61000000", "1791.61000000", "1789.89000000", "1790.39000000", "92.41280000", 1745798639999, "165482.15247500", 1379, "21.41920000", "38346.60548600", "0"], [1745798640000, "1790.38000000", "1791.20000000", "1790.18000000", "1790.77000000", "197.21360000", 1745798699999, "353089.13833600", 1439, "99.01340000", "177265.86925700", "0"], [1745798700000, "1790.76000000", "1792.13000000", "1790.44000000", "1792.13000000", "84.33280000", 1745798759999, "151079.64111700", 1378, "59.44280000", "106485.47737400", "0"], [1745798760000, "1792.12000000", "1792.12000000", "1789.99000000", "1790.01000000", "186.72390000", 1745798819999, "334372.71983200", 1611, "48.69490000", "87174.55701000", "0"], [1745798820000, "1790.00000000", "1790.00000000", "1773.03000000", "1781.57000000", "11808.66270000", 1745798879999, "20995188.77469700", 24304, "4658.21910000", "8279947.86124600", "0"], [1745798880000, "1781.57000000", "1783.32000000", "1777.50000000", "1782.89000000", "816.04830000", 1745798939999, "1452914.59137800", 7734, "451.98480000", "804727.77124200", "0"], [1745798940000, "1782.89000000", "1783.84000000", "1779.22000000", "1781.27000000", "837.05010000", 1745798999999, "1491277.41818900", 5721, "357.04700000", "636124.49632800", "0"], [1745799000000, "1781.28000000", "1781.70000000", "1777.73000000", "1779.17000000", "465.22870000", 1745799059999, "827894.16580400", 5500, "248.59250000", "442364.83699200", "0"], [1745799060000, "1779.16000000", "1780.71000000", "1777.41000000", "1778.99000000", "620.16960000", 1745799119999, "1103354.41956800", 4994, "319.49430000", "568393.30929200", "0"], [1745799120000, "1778.99000000", "1779.39000000", "1776.31000000", "1777.28000000", "626.87890000", 1745799179999, "1114260.07625500", 5480, "319.68650000", "568179.66822800", "0"], [1745799180000, "1777.29000000", "1782.06000000", "1776.60000000", "1781.37000000", "489.01290000", 1745799239999, "870068.19895600", 4587, "299.70230000", "533066.61279400", "0"], [1745799240000, "1781.38000000", "1782.17000000", "1778.66000000", "1782.17000000", "331.34480000", 1745799299999, "589919.48128200", 3131, "122.36960000", "217923.55581400", "0"], [1745799300000, "1782.17000000", "1784.34000000", "1781.57000000", "1783.11000000", "624.68840000", 1745799359999, "1113947.71048900", 4399, "251.70690000", "448851.29134500", "0"], [1745799360000, "1783.11000000", "1785.60000000", "1782.63000000", "1783.91000000", "389.52380000", 1745799419999, "694965.86546700", 3726, "126.36420000", "225433.65383000", "0"], [1745799420000, "1783.91000000", "1784.81000000", "1782.92000000", "1783.09000000", "395.36040000", 1745799479999, "705250.60682100", 3540, "174.89550000", "311943.81545600", "0"], [1745799480000, "1783.09000000", "1783.20000000", "1780.60000000", "1782.77000000", "471.26330000", 1745799539999, "839791.24157400", 3791, "195.86770000", "348984.20603700", "0"], [1745799540000, "1782.78000000", "1785.17000000", "1782.78000000", "1785.06000000", "194.55430000", 1745799599999, "347125.96501900", 2963, "97.61500000", "174154.21126000", "0"], [1745799600000, "1785.06000000", "1788.93000000", "1784.41000000", "1786.93000000", "900.71960000", 1745799659999, "1610263.13764000", 3809, "573.35620000", "1024938.25938000", "0"], [1745799660000, "1786.92000000", "1787.10000000", "1786.15000000", "1786.23000000", "289.25840000", 1745799719999, "516773.25521200", 2142, "163.77850000", "292587.75320400", "0"], [1745799720000, "1786.22000000", "1786.29000000", "1780.01000000", "1781.79000000", "1433.40620000", 1745799779999, "2555153.97493700", 5393, "494.91430000", "882011.59745200", "0"], [1745799780000, "1781.79000000", "1781.79000000", "1768.00000000", "1770.15000000", "7009.45850000", 1745799839999, "12430910.31344600", 18028, "2774.53310000", "4919248.65773700", "0"], [1745799840000, "1770.16000000", "1777.00000000", "1768.79000000", "1775.00000000", "1352.63690000", 1745799899999, "2397563.52844300", 8681, "676.49990000", "1199128.07710200", "0"], [1745799900000, "1775.00000000", "1776.39000000", "1773.67000000", "1775.53000000", "313.34340000", 1745799959999, "556287.75099000", 4010, "182.61390000", "324180.69877100", "0"], [1745799960000, "1775.52000000", "1777.47000000", "1774.00000000", "1776.85000000", "454.34240000", 1745800019999, "806858.63031700", 3156, "311.53650000", "553218.53200600", "0"], [1745800020000, "1776.85000000", "1777.70000000", "1776.30000000", "1777.69000000", "163.52500000", 1745800079999, "290551.74486600", 2175, "79.68860000", "141596.60408000", "0"], [1745800080000, "1777.68000000", "1778.29000000", "1777.20000000", "1777.94000000", "200.78940000", 1745800139999, "356965.93813100", 1942, "104.41550000", "185623.17090900", "0"], [1745800140000, "1777.94000000", "1780.08000000", "1777.50000000", "1780.08000000", "148.58030000", 1745800199999, "264263.13624700", 2132, "104.10200000", "185175.94842000", "0"], [1745800200000, "1780.08000000", "1781.42000000", "1778.70000000", "1781.27000000", "472.70950000", 1745800259999, "841308.96270400", 3819, "322.84220000", "574529.27331800", "0"], [1745800260000, "1781.26000000", "1784.24000000", "1780.93000000", "1782.92000000", "811.34950000", 1745800319999, "1446386.57456500", 4523, "477.19780000", "850640.15026900", "0"], [1745800320000, "1782.92000000", "1784.49000000", "1781.34000000", "1782.16000000", "607.33750000", 1745800379999, "1082595.44156300", 3861, "198.69460000", "354112.84466500", "0"], [1745800380000, "1782.16000000", "1784.49000000", "1781.31000000", "1784.07000000", "785.81890000", 1745800439999, "1401268.63080200", 3905, "404.21400000", "720583.35048200", "0"], [1745800440000, "1784.08000000", "1785.22000000", "1782.22000000", "1782.22000000", "623.02890000", 1745800499999, "1111137.02529900", 3430, "371.99100000", "663398.00568700", "0"], [1745800500000, "1782.23000000", "1782.60000000", "1776.72000000", "1780.65000000", "1633.23610000", 1745800559999, "2906857.82026900", 5011, "655.62410000", "1166822.95083400", "0"], [1745800560000, "1780.65000000", "1780.90000000", "1778.55000000", "1779.00000000", "248.74560000", 1745800619999, "442699.94032500", 2053, "72.73970000", "129432.64147500", "0"], [1745800620000, "1778.99000000", "1780.84000000", "1778.90000000", "1779.91000000", "293.68570000", 1745800679999, "522741.29718600", 1861, "126.74580000", "225541.04458800", "0"], [1745800680000, "1779.91000000", "1780.15000000", "1778.20000000", "1778.32000000", "180.87390000", 1745800739999, "321847.03105600", 1207, "72.16880000", "128423.35003000", "0"], [1745800740000, "1778.32000000", "1781.43000000", "1778.30000000", "1781.00000000", "204.78420000", 1745800799999, "364581.61993300", 2462, "134.78390000", "239933.04532800", "0"], [1745800800000, "1781.00000000", "1781.47000000", "1779.00000000", "1779.60000000", "272.37940000", 1745800859999, "484878.37548800", 2180, "86.91740000", "154721.80312400", "0"], [1745800860000, "1779.60000000", "1780.54000000", "1779.41000000", "1780.21000000", "201.60450000", 1745800919999, "358814.97380400", 1856, "102.50250000", "182427.91219900", "0"], [1745800920000, "1780.21000000", "1780.21000000", "1777.92000000", "1778.48000000", "264.55590000", 1745800979999, "470580.09486600", 2070, "113.21540000", "201378.54774500", "0"], [1745800980000, "1778.49000000", "1779.30000000", "1777.50000000", "1777.51000000", "169.06440000", 1745801039999, "300576.21387200", 1609, "62.10260000", "110411.55335200", "0"], [1745801040000, "1777.51000000", "1778.10000000", "1777.36000000", "1778.10000000", "230.22930000", 1745801099999, "409280.68478800", 1594, "139.58540000", "248130.67831800", "0"], [1745801100000, "1778.10000000", "1779.10000000", "1775.88000000", "1775.94000000", "372.62620000", 1745801159999, "662220.11355200", 2809, "170.25290000", "302567.97503700", "0"], [1745801160000, "1775.94000000", "1776.86000000", "1774.18000000", "1774.30000000", "637.09930000", 1745801219999, "1131116.73782100", 3135, "208.60500000", "370352.29630100", "0"], [1745801220000, "1774.31000000", "1776.68000000", "1773.66000000", "1775.45000000", "579.99580000", 1745801279999, "1029443.13259700", 3594, "325.75860000", "578165.49767800", "0"], [1745801280000, "1775.45000000", "1776.91000000", "1775.44000000", "1776.14000000", "150.37420000", 1745801339999, "267081.06323500", 2180, "65.91770000", "117065.28967100", "0"], [1745801340000, "1776.15000000", "1776.50000000", "1773.93000000", "1773.99000000", "391.69290000", 1745801399999, "695300.45769800", 2366, "151.78710000", "269368.43049500", "0"], [1745801400000, "1773.98000000", "1774.89000000", "1772.95000000", "1773.80000000", "411.09470000", 1745801459999, "729137.23128600", 2500, "173.29440000", "307327.07497900", "0"], [1745801460000, "1773.81000000", "1776.10000000", "1773.81000000", "1775.60000000", "316.50280000", 1745801519999, "561825.50795900", 2151, "213.06900000", "378186.19547000", "0"], [1745801520000, "1775.61000000", "1776.45000000", "1774.80000000", "1776.12000000", "134.41200000", 1745801579999, "238679.61554500", 1558, "69.77850000", "123909.93361800", "0"], [1745801580000, "1776.11000000", "1776.11000000", "1774.42000000", "1775.69000000", "212.63030000", 1745801639999, "377437.72153200", 1276, "74.14830000", "131600.44460500", "0"], [1745801640000, "1775.69000000", "1776.06000000", "1774.67000000", "1774.67000000", "130.39630000", 1745801699999, "231512.77737300", 1367, "46.40560000", "82383.68257600", "0"], [1745801700000, "1774.67000000", "1775.69000000", "1774.42000000", "1775.30000000", "127.69460000", 1745801759999, "226659.55570300", 1256, "77.43320000", "137444.22236400", "0"], [1745801760000, "1775.31000000", "1776.00000000", "1773.65000000", "1774.24000000", "239.19200000", 1745801819999, "424497.52250200", 2026, "98.22030000", "174317.46771400", "0"], [1745801820000, "1774.25000000", "1774.29000000", "1773.41000000", "1773.79000000", "360.40230000", 1745801879999, "639302.15895800", 1367, "97.99010000", "173820.95729100", "0"], [1745801880000, "1773.78000000", "1773.78000000", "1772.15000000", "1773.17000000", "545.34950000", 1745801939999, "966740.85730400", 2398, "138.12280000", "244830.03991300", "0"], [1745801940000, "1773.17000000", "1774.10000000", "1772.42000000", "1773.59000000", "425.79930000", 1745801999999, "755112.67591800", 1558, "237.22040000", "420643.42596900", "0"], [1745802000000, "1773.59000000", "1775.40000000", "1772.51000000", "1774.67000000", "390.57890000", 1745802059999, "692699.09506900", 2544, "279.45160000", "495563.22017500", "0"], [1745802060000, "1774.68000000", "1774.95000000", "1768.26000000", "1770.80000000", "1257.41830000", 1745802119999, "2225888.28322500", 5391, "493.58290000", "873491.91416500", "0"], [1745802120000, "1770.80000000", "1774.67000000", "1770.80000000", "1774.53000000", "305.44240000", 1745802179999, "541513.49729900", 3365, "174.35220000", "309016.25074000", "0"], [1745802180000, "1774.53000000", "1777.29000000", "1774.25000000", "1777.28000000", "262.72710000", 1745802239999, "466549.58516600", 3047, "181.51480000", "322338.83299000", "0"], [1745802240000, "1777.29000000", "1778.69000000", "1776.62000000", "1777.51000000", "482.03100000", 1745802299999, "856868.32713900", 2207, "210.20000000", "373630.22078000", "0"], [1745802300000, "1777.50000000", "1778.20000000", "1776.42000000", "1777.06000000", "317.57730000", 1745802359999, "564369.43405100", 2018, "173.29410000", "307932.35503000", "0"], [1745802360000, "1777.03000000", "1777.03000000", "1772.15000000", "1772.15000000", "336.00330000", 1745802419999, "596430.44812400", 2685, "112.63340000", "200076.11708700", "0"], [1745802420000, "1772.15000000", "1773.10000000", "1770.43000000", "1772.89000000", "534.80360000", 1745802479999, "947670.79721100", 4512, "246.69310000", "437089.85955800", "0"], [1745802480000, "1772.90000000", "1775.20000000", "1772.77000000", "1775.20000000", "150.86970000", 1745802539999, "267694.76417300", 2003, "70.63030000", "125298.10573700", "0"], [1745802540000, "1775.20000000", "1775.20000000", "1772.71000000", "1773.90000000", "170.77410000", 1745802599999, "302968.13277700", 2091, "64.03820000", "113586.77560500", "0"], [1745802600000, "1773.91000000", "1774.78000000", "1773.71000000", "1774.52000000", "216.11600000", 1745802659999, "383445.12231500", 1654, "124.22790000", "220401.54966100", "0"], [1745802660000, "1774.52000000", "1774.52000000", "1772.00000000", "1772.89000000", "730.13540000", 1745802719999, "1294538.66882500", 3127, "315.68810000", "559646.53795500", "0"], [1745802720000, "1772.89000000", "1775.48000000", "1772.89000000", "1774.41000000", "586.98290000", 1745802779999, "1041438.77738700", 2879, "366.87410000", "650820.98246100", "0"], [1745802780000, "1774.41000000", "1775.29000000", "1773.28000000", "1775.29000000", "182.44640000", 1745802839999, "323726.75212400", 2223, "67.00920000", "118899.60312600", "0"], [1745802840000, "1775.29000000", "1776.79000000", "1774.81000000", "1775.85000000", "438.79020000", 1745802899999, "779230.22384600", 2432, "121.04910000", "214893.50944200", "0"], [1745802900000, "1775.86000000", "1776.66000000", "1775.08000000", "1776.03000000", "192.92820000", 1745802959999, "342581.09453100", 2467, "89.76060000", "159372.67319800", "0"], [1745802960000, "1776.03000000", "1777.33000000", "1775.78000000", "1776.18000000", "257.38560000", 1745803019999, "457276.28510800", 2018, "137.24350000", "243803.55094500", "0"], [1745803020000, "1776.19000000", "1776.30000000", "1774.91000000", "1775.92000000", "276.55660000", 1745803079999, "491010.28755800", 2135, "102.79200000", "182475.34842400", "0"], [1745803080000, "1775.91000000", "1775.91000000", "1774.36000000", "1775.19000000", "259.85830000", 1745803139999, "461217.91182000", 2093, "157.85370000", "280171.71597000", "0"], [1745803140000, "1775.19000000", "1776.63000000", "1774.80000000", "1775.09000000", "579.24360000", 1745803199999, "1028522.83797600", 2642, "158.08120000", "280648.87480100", "0"], [1745803200000, "1775.10000000", "1775.28000000", "1770.73000000", "1770.92000000", "548.07740000", 1745803259999, "971849.27117900", 3411, "124.08460000", "219980.94069400", "0"], [1745803260000, "1770.92000000", "1772.78000000", "1769.64000000", "1771.22000000", "592.45570000", 1745803319999, "1049307.47397900", 4787, "259.16840000", "459008.67274700", "0"], [1745803320000, "1771.20000000", "1771.49000000", "1766.08000000", "1769.67000000", "1843.72860000", 1745803379999, "3259954.78513700", 7283, "1039.06800000", "1836919.66478200", "0"], [1745803380000, "1769.66000000", "1772.50000000", "1768.75000000", "1771.90000000", "580.95360000", 1745803439999, "1028547.22591300", 3305, "352.84770000", "624650.77014100", "0"], [1745803440000, "1771.90000000", "1772.49000000", "1769.57000000", "1769.57000000", "725.46190000", 1745803499999, "1284625.26090500", 3139, "120.75960000", "213955.89953700", "0"], [1745803500000, "1769.57000000", "1770.85000000", "1767.18000000", "1770.62000000", "603.38420000", 1745803559999, "1067571.15997300", 3014, "269.78050000", "477383.14124200", "0"], [1745803560000, "1770.61000000", "1772.43000000", "1769.80000000", "1769.99000000", "609.36790000", 1745803619999, "1079270.04631600", 2242, "294.70500000", "521961.50706200", "0"], [1745803620000, "1770.00000000", "1770.40000000", "1768.40000000", "1768.93000000", "367.21240000", 1745803679999, "649729.41971900", 2349, "120.23670000", "212750.02738400", "0"], [1745803680000, "1768.93000000", "1770.50000000", "1768.90000000", "1770.49000000", "340.47070000", 1745803739999, "602534.55960500", 1864, "228.30650000", "404015.57655000", "0"], [1745803740000, "1770.49000000", "1771.07000000", "1770.22000000", "1770.78000000", "222.39990000", 1745803799999, "393797.39978800", 1305, "62.29260000", "110295.06113600", "0"], [1745803800000, "1770.77000000", "1772.26000000", "1769.31000000", "1769.83000000", "294.99320000", 1745803859999, "522379.04898900", 2498, "136.91660000", "242418.13692900", "0"], [1745803860000, "1769.84000000", "1769.85000000", "1766.79000000", "1769.11000000", "825.43450000", 1745803919999, "1459570.44287300", 3933, "348.71350000", "616479.33516400", "0"], [1745803920000, "1769.12000000", "1769.83000000", "1767.18000000", "1768.19000000", "708.57820000", 1745803979999, "1253011.95218100", 1971, "108.20580000", "191381.09533600", "0"], [1745803980000, "1768.20000000", "1768.33000000", "1763.20000000", "1765.92000000", "1954.25390000", 1745804039999, "3449894.47759400", 6289, "867.65910000", "1531254.98909500", "0"], [1745804040000, "1765.92000000", "1766.60000000", "1758.74000000", "1760.17000000", "3082.10880000", 1745804099999, "5430948.42265500", 8443, "1101.39670000", "1940323.44610900", "0"], [1745804100000, "1760.18000000", "1762.84000000", "1759.51000000", "1761.39000000", "1793.82900000", 1745804159999, "3159255.37946500", 6977, "744.25180000", "1310543.82092100", "0"], [1745804160000, "1761.40000000", "1761.78000000", "1757.30000000", "1758.14000000", "1760.82050000", 1745804219999, "3097875.26030800", 6832, "844.42150000", "1485321.40445600", "0"], [1745804220000, "1758.13000000", "1759.01000000", "1753.86000000", "1754.65000000", "2865.52490000", 1745804279999, "5032470.22087500", 8921, "1219.99690000", "2142445.45942400", "0"], [1745804280000, "1754.64000000", "1760.60000000", "1753.74000000", "1760.55000000", "1965.88240000", 1745804339999, "3452703.93095300", 5108, "1553.90320000", "2729051.20229500", "0"], [1745804340000, "1760.56000000", "1760.80000000", "1758.28000000", "1759.66000000", "581.53870000", 1745804399999, "1023350.34378700", 3181, "209.01100000", "367748.60625200", "0"], [1745804400000, "1759.65000000", "1761.32000000", "1758.57000000", "1759.10000000", "376.03690000", 1745804459999, "661867.21062200", 2595, "150.63830000", "265103.72758500", "0"], [1745804460000, "1759.11000000", "1759.16000000", "1752.18000000", "1756.83000000", "1564.73200000", 1745804519999, "2746269.54378600", 6584, "591.66290000", "1038049.14713700", "0"], [1745804520000, "1756.83000000", "1757.03000000", "1754.58000000", "1755.42000000", "395.85680000", 1745804579999, "695056.47343100", 4325, "223.09860000", "391715.98675600", "0"], [1745804580000, "1755.42000000", "1756.51000000", "1753.98000000", "1756.00000000", "416.76520000", 1745804639999, "731541.81921500", 2813, "192.39610000", "337688.81960700", "0"], [1745804640000, "1755.99000000", "1758.19000000", "1755.99000000", "1758.19000000", "224.90050000", 1745804699999, "395133.48940800", 2308, "150.75080000", "264836.01029700", "0"], [1745804700000, "1758.19000000", "1760.60000000", "1758.00000000", "1758.91000000", "438.44030000", 1745804759999, "771328.75159000", 2958, "293.59160000", "516491.54836900", "0"], [1745804760000, "1758.90000000", "1762.82000000", "1758.75000000", "1762.82000000", "266.26120000", 1745804819999, "468822.17155400", 2885, "184.03880000", "324048.25068000", "0"], [1745804820000, "1762.82000000", "1764.29000000", "1761.30000000", "1762.29000000", "460.75670000", 1745804879999, "812358.68108500", 2886, "219.64570000", "387272.44901100", "0"], [1745804880000, "1762.29000000", "1765.00000000", "1762.20000000", "1764.14000000", "412.15420000", 1745804939999, "727103.69046300", 2325, "238.34640000", "420461.48284800", "0"], [1745804940000, "1764.14000000", "1764.14000000", "1762.34000000", "1762.83000000", "231.16650000", 1745804999999, "407599.97333400", 2176, "84.52230000", "149005.51208300", "0"], [1745805000000, "1762.83000000", "1764.50000000", "1762.56000000", "1763.84000000", "268.49290000", 1745805059999, "473534.52617500", 2178, "194.12010000", "342349.40218300", "0"], [1745805060000, "1763.83000000", "1763.95000000", "1761.35000000", "1761.81000000", "333.16390000", 1745805119999, "587336.82366000", 2617, "127.23350000", "224325.40045800", "0"], [1745805120000, "1761.81000000", "1763.89000000", "1761.81000000", "1763.80000000", "340.15980000", 1745805179999, "599666.84220200", 1491, "113.22030000", "199602.33328000", "0"], [1745805180000, "1763.79000000", "1765.29000000", "1763.40000000", "1764.76000000", "170.69200000", 1745805239999, "301173.04780400", 1389, "107.75510000", "190119.19452200", "0"], [1745805240000, "1764.76000000", "1764.76000000", "1763.21000000", "1763.38000000", "178.96140000", 1745805299999, "315693.57198300", 1262, "51.32050000", "90533.11032800", "0"], [1745805300000, "1763.37000000", "1765.89000000", "1761.60000000", "1765.35000000", "643.29010000", 1745805359999, "1134653.45657600", 2648, "447.81720000", "789903.75817400", "0"], [1745805360000, "1765.36000000", "1766.07000000", "1765.11000000", "1765.24000000", "392.60070000", 1745805419999, "693142.63428600", 1005, "32.87560000", "58049.18109500", "0"], [1745805420000, "1765.24000000", "1765.41000000", "1764.01000000", "1764.56000000", "181.55720000", 1745805479999, "320430.37718000", 1654, "66.15120000", "116750.27951400", "0"], [1745805480000, "1764.55000000", "1764.58000000", "1763.61000000", "1764.09000000", "298.62200000", 1745805539999, "526759.52895700", 1290, "90.40300000", "159472.41630000", "0"], [1745805540000, "1764.08000000", "1764.64000000", "1763.72000000", "1763.89000000", "160.19390000", 1745805599999, "282598.25950400", 901, "68.55840000", "120929.76664200", "0"], [1745805600000, "1763.89000000", "1763.89000000", "1761.81000000", "1762.60000000", "395.39650000", 1745805659999, "696946.92800600", 2822, "214.90200000", "378769.56720100", "0"], [1745805660000, "1762.60000000", "1764.74000000", "1762.41000000", "1764.74000000", "150.18990000", 1745805719999, "264845.91818600", 2478, "116.95550000", "206247.01038700", "0"], [1745805720000, "1764.74000000", "1766.80000000", "1762.91000000", "1766.10000000", "689.79520000", 1745805779999, "1217507.97334400", 4127, "390.32460000", "688783.33089200", "0"], [1745805780000, "1766.10000000", "1769.90000000", "1766.03000000", "1768.08000000", "1345.10290000", 1745805839999, "2378695.01304800", 4641, "859.25490000", "1519396.77511500", "0"], [1745805840000, "1768.07000000", "1768.26000000", "1766.80000000", "1767.41000000", "443.59300000", 1745805899999, "784148.39454000", 2290, "263.58670000", "465915.31278900", "0"], [1745805900000, "1767.41000000", "1770.46000000", "1767.05000000", "1769.91000000", "425.50210000", 1745805959999, "752528.25394100", 2063, "256.13860000", "453010.15705300", "0"], [1745805960000, "1769.91000000", "1771.10000000", "1769.24000000", "1769.65000000", "249.22940000", 1745806019999, "441146.29437200", 2473, "116.53370000", "206261.23098000", "0"], [1745806020000, "1769.65000000", "1771.32000000", "1769.64000000", "1770.88000000", "397.62130000", 1745806079999, "703926.10413000", 2415, "263.01530000", "465613.60254000", "0"], [1745806080000, "1770.89000000", "1771.54000000", "1770.13000000", "1771.19000000", "320.28660000", 1745806139999, "567157.63273700", 2120, "202.52520000", "358618.85543400", "0"], [1745806140000, "1771.18000000", "1771.18000000", "1769.00000000", "1769.01000000", "792.03670000", 1745806199999, "1401912.17954600", 1554, "110.29450000", "195226.33978900", "0"], [1745806200000, "1769.01000000", "1769.01000000", "1766.80000000", "1767.97000000", "268.14340000", 1745806259999, "473976.93633500", 1966, "144.87230000", "256056.26591900", "0"], [1745806260000, "1767.98000000", "1769.59000000", "1767.21000000", "1769.42000000", "380.81340000", 1745806319999, "673494.42156500", 1897, "264.25320000", "467401.63628300", "0"], [1745806320000, "1769.42000000", "1769.76000000", "1768.67000000", "1769.56000000", "190.32390000", 1745806379999, "336738.01970500", 1645, "97.89820000", "173204.97222300", "0"], [1745806380000, "1769.55000000", "1769.56000000", "1767.04000000", "1767.04000000", "205.09160000", 1745806439999, "362815.06218600", 1305, "11.96280000", "21159.62954200", "0"], [1745806440000, "1767.04000000", "1767.33000000", "1766.76000000", "1766.86000000", "147.31720000", 1745806499999, "260304.66714900", 988, "89.31110000", "157804.35264800", "0"], [1745806500000, "1766.86000000", "1768.28000000", "1765.89000000", "1768.16000000", "554.32740000", 1745806559999, "979495.02686800", 3119, "409.19620000", "723039.90129200", "0"], [1745806560000, "1768.16000000", "1768.99000000", "1767.77000000", "1768.39000000", "167.12160000", 1745806619999, "295514.23922300", 1728, "99.45960000", "175862.48059700", "0"], [1745806620000, "1768.40000000", "1768.90000000", "1767.18000000", "1767.18000000", "137.72680000", 1745806679999, "243474.08883300", 1688, "37.01470000", "65446.57964600", "0"], [1745806680000, "1767.18000000", "1769.95000000", "1767.18000000", "1769.95000000", "221.72350000", 1745806739999, "392107.05679800", 2269, "158.76890000", "280765.96698200", "0"], [1745806740000, "1769.95000000", "1770.39000000", "1769.09000000", "1770.30000000", "205.50940000", 1745806799999, "363701.11049100", 1430, "94.19980000", "166718.69835900", "0"], [1745806800000, "1770.30000000", "1771.09000000", "1769.02000000", "1769.75000000", "513.53080000", 1745806859999, "908903.02630000", 1851, "129.91300000", "229905.29451000", "0"], [1745806860000, "1769.75000000", "1770.20000000", "1769.13000000", "1769.13000000", "259.46380000", 1745806919999, "459190.92025700", 1434, "97.33140000", "172261.63076800", "0"], [1745806920000, "1769.13000000", "1770.58000000", "1768.52000000", "1770.58000000", "139.63050000", 1745806979999, "247023.12983700", 1933, "46.28960000", "81899.76289800", "0"], [1745806980000, "1770.57000000", "1771.66000000", "1770.57000000", "1771.56000000", "157.37040000", 1745807039999, "278742.88102400", 1276, "76.82380000", "136061.19639000", "0"], [1745807040000, "1771.56000000", "1771.97000000", "1771.03000000", "1771.52000000", "128.91410000", 1745807099999, "228362.09237600", 2210, "81.84360000", "144976.33087600", "0"], [1745807100000, "1771.51000000", "1771.51000000", "1769.67000000", "1770.15000000", "278.79120000", 1745807159999, "493620.20686000", 1460, "154.52250000", "273586.99610500", "0"], [1745807160000, "1770.15000000", "1771.03000000", "1769.59000000", "1770.74000000", "373.63460000", 1745807219999, "661358.29987500", 2153, "268.29200000", "474886.34186900", "0"], [1745807220000, "1770.74000000", "1771.00000000", "1770.04000000", "1770.82000000", "166.73300000", 1745807279999, "295214.55488000", 1003, "105.97590000", "187632.77887200", "0"], [1745807280000, "1770.81000000", "1770.82000000", "1767.99000000", "1768.50000000", "2315.51110000", 1745807339999, "4095202.37363500", 2076, "982.45780000", "1737071.47562000", "0"], [1745807340000, "1768.51000000", "1769.65000000", "1768.51000000", "1769.60000000", "173.20540000", 1745807399999, "306485.05074500", 1212, "37.26310000", "65926.40981500", "0"], [1745807400000, "1769.61000000", "1770.20000000", "1769.00000000", "1769.89000000", "123.34180000", 1745807459999, "218266.19936400", 2208, "92.12780000", "163028.40472300", "0"], [1745807460000, "1769.89000000", "1771.34000000", "1769.89000000", "1770.90000000", "131.58150000", 1745807519999, "233010.61066100", 1915, "55.65810000", "98553.93681400", "0"], [1745807520000, "1770.90000000", "1772.78000000", "1770.78000000", "1772.78000000", "294.74290000", 1745807579999, "522194.30783600", 1904, "221.35040000", "392203.39513900", "0"], [1745807580000, "1772.78000000", "1773.54000000", "1770.71000000", "1770.71000000", "320.49810000", 1745807639999, "567872.23071200", 2729, "84.92220000", "150486.48293600", "0"], [1745807640000, "1770.71000000", "1771.77000000", "1770.70000000", "1771.66000000", "199.89030000", 1745807699999, "354038.46882800", 2347, "141.04490000", "249811.98044000", "0"], [1745807700000, "1771.66000000", "1771.90000000", "1770.09000000", "1770.79000000", "138.21500000", 1745807759999, "244738.86909400", 1541, "59.39060000", "105160.26127900", "0"], [1745807760000, "1770.80000000", "1770.80000000", "1769.64000000", "1770.19000000", "148.88700000", 1745807819999, "263549.78541200", 2115, "61.86360000", "109497.19930400", "0"], [1745807820000, "1770.20000000", "1770.20000000", "1769.14000000", "1769.69000000", "121.05650000", 1745807879999, "214212.44234700", 1321, "78.02430000", "138060.89043800", "0"], [1745807880000, "1769.69000000", "1769.69000000", "1768.41000000", "1768.64000000", "517.17810000", 1745807939999, "914893.93519400", 1512, "334.49630000", "591710.56697000", "0"], [1745807940000, "1768.64000000", "1769.09000000", "1768.63000000", "1769.08000000", "84.46690000", 1745807999999, "149419.13563400", 788, "41.84590000", "74020.84016100", "0"], [1745808000000, "1769.07000000", "1769.65000000", "1768.81000000", "1769.49000000", "66.53450000", 1745808059999, "117705.40637100", 1134, "34.61940000", "61244.63828700", "0"], [1745808060000, "1769.50000000", "1771.31000000", "1769.40000000", "1770.34000000", "132.92420000", 1745808119999, "235355.05248600", 1888, "47.49670000", "84080.43370000", "0"], [1745808120000, "1770.34000000", "1770.40000000", "1769.13000000", "1769.77000000", "224.47420000", 1745808179999, "397288.72627700", 1912, "134.00820000", "237167.00150700", "0"], [1745808180000, "1769.78000000", "1770.20000000", "1769.30000000", "1769.32000000", "50.69830000", 1745808239999, "89729.53892400", 775, "25.53070000", "45187.19991300", "0"], [1745808240000, "1769.32000000", "1771.42000000", "1769.31000000", "1771.42000000", "147.91300000", 1745808299999, "261756.67855200", 1015, "124.20930000", "219812.52855900", "0"], [1745808300000, "1771.41000000", "1772.57000000", "1771.03000000", "1772.30000000", "97.62220000", 1745808359999, "172974.28897800", 1228, "40.85780000", "72388.34326100", "0"], [1745808360000, "1772.31000000", "1773.20000000", "1771.50000000", "1772.77000000", "91.99720000", 1745808419999, "163025.01248000", 1139, "51.11530000", "90583.87893500", "0"], [1745808420000, "1772.77000000", "1773.40000000", "1771.80000000", "1772.09000000", "86.64900000", 1745808479999, "153599.80646500", 1305, "44.57090000", "79004.71735800", "0"], [1745808480000, "1772.09000000", "1772.88000000", "1771.78000000", "1772.88000000", "68.07180000", 1745808539999, "120642.44057600", 1354, "37.04280000", "65648.04554900", "0"], [1745808540000, "1772.90000000", "1773.66000000", "1772.71000000", "1772.95000000", "265.39490000", 1745808599999, "470591.67895600", 1337, "199.60000000", "353916.97207600", "0"], [1745808600000, "1772.95000000", "1773.78000000", "1772.40000000", "1773.78000000", "175.37330000", 1745808659999, "310927.20727700", 1330, "160.09150000", "283836.26068100", "0"], [1745808660000, "1773.77000000", "1774.13000000", "1773.50000000", "1773.51000000", "145.90470000", 1745808719999, "258814.39302500", 1392, "81.59050000", "144729.73239600", "0"], [1745808720000, "1773.51000000", "1773.75000000", "1772.66000000", "1772.94000000", "206.34340000", 1745808779999, "365894.18275100", 1270, "45.46700000", "80619.35179800", "0"], [1745808780000, "1772.93000000", "1773.38000000", "1772.20000000", "1773.23000000", "147.20880000", 1745808839999, "260954.68751300", 1230, "105.05730000", "186233.33428800", "0"], [1745808840000, "1773.24000000", "1773.98000000", "1773.11000000", "1773.21000000", "69.68400000", 1745808899999, "123585.36445500", 818, "27.96670000", "49598.99810700", "0"], [1745808900000, "1773.20000000", "1773.21000000", "1771.66000000", "1771.89000000", "75.46740000", 1745808959999, "133760.43015700", 1267, "14.61720000", "25901.90185400", "0"], [1745808960000, "1771.88000000", "1771.88000000", "1770.76000000", "1771.49000000", "55.64800000", 1745809019999, "98572.18595600", 856, "12.48770000", "22117.43709200", "0"], [1745809020000, "1771.50000000", "1771.66000000", "1770.65000000", "1771.66000000", "165.63760000", 1745809079999, "293346.62674700", 1330, "88.06230000", "155957.68701300", "0"], [1745809080000, "1771.66000000", "1772.50000000", "1771.65000000", "1772.29000000", "97.04680000", 1745809139999, "171988.10614300", 876, "52.91390000", "93769.29986300", "0"], [1745809140000, "1772.29000000", "1773.29000000", "1772.28000000", "1772.99000000", "158.45180000", 1745809199999, "280928.79190200", 816, "99.04730000", "175600.30062800", "0"], [1745809200000, "1772.99000000", "1773.10000000", "1771.76000000", "1772.80000000", "99.65720000", 1745809259999, "176634.28167500", 1392, "60.26180000", "106798.86110800", "0"], [1745809260000, "1772.80000000", "1774.07000000", "1772.79000000", "1774.07000000", "76.47270000", 1745809319999, "135629.75876700", 871, "65.04790000", "115364.88419400", "0"], [1745809320000, "1774.07000000", "1774.53000000", "1773.51000000", "1773.73000000", "77.17280000", 1745809379999, "136905.99858200", 792, "58.03960000", "102963.56783000", "0"], [1745809380000, "1773.72000000", "1773.73000000", "1771.03000000", "1772.00000000", "302.14570000", 1745809439999, "535385.33481400", 1488, "87.56070000", "155117.95679400", "0"], [1745809440000, "1772.00000000", "1772.98000000", "1771.81000000", "1772.21000000", "94.85800000", 1745809499999, "168110.44433300", 1136, "51.40260000", "91096.30593500", "0"], [1745809500000, "1772.20000000", "1772.20000000", "1770.80000000", "1770.81000000", "95.26200000", 1745809559999, "168718.25374800", 627, "9.15420000", "16213.03283800", "0"], [1745809560000, "1770.80000000", "1771.31000000", "1770.66000000", "1771.31000000", "74.02180000", 1745809619999, "131091.86163500", 609, "33.39060000", "59133.58000400", "0"], [1745809620000, "1771.30000000", "1771.30000000", "1770.00000000", "1770.00000000", "152.62320000", 1745809679999, "270214.02821700", 693, "10.52710000", "18638.42239200", "0"], [1745809680000, "1770.00000000", "1770.60000000", "1769.98000000", "1770.07000000", "90.90840000", 1745809739999, "160930.18910500", 703, "25.76360000", "45610.92684300", "0"], [1745809740000, "1770.08000000", "1770.50000000", "1769.81000000", "1770.49000000", "135.35200000", 1745809799999, "239597.92060000", 482, "91.24320000", "161510.70110500", "0"], [1745809800000, "1770.50000000", "1770.80000000", "1770.20000000", "1770.79000000", "124.44630000", 1745809859999, "220333.83555100", 764, "99.07690000", "175416.93446800", "0"], [1745809860000, "1770.79000000", "1771.20000000", "1770.50000000", "1771.20000000", "74.04750000", 1745809919999, "131121.63121700", 801, "29.11060000", "51549.14444900", "0"], [1745809920000, "1771.20000000", "1772.60000000", "1771.19000000", "1772.60000000", "34.72090000", 1745809979999, "61519.35020900", 699, "33.77890000", "59850.32812900", "0"], [1745809980000, "1772.60000000", "1773.33000000", "1771.72000000", "1771.80000000", "246.58820000", 1745810039999, "437047.94131800", 1299, "118.02360000", "209169.50768100", "0"], [1745810040000, "1771.80000000", "1772.18000000", "1771.67000000", "1771.77000000", "76.53140000", 1745810099999, "135603.90836900", 572, "27.35420000", "48466.55323400", "0"], [1745810100000, "1771.77000000", "1773.78000000", "1771.65000000", "1773.77000000", "211.96570000", 1745810159999, "375832.98780400", 1831, "104.43140000", "185134.40188300", "0"], [1745810160000, "1773.78000000", "1774.50000000", "1773.77000000", "1774.13000000", "97.42190000", 1745810219999, "172834.38752400", 844, "45.26150000", "80288.99039300", "0"], [1745810220000, "1774.14000000", "1774.78000000", "1774.04000000", "1774.40000000", "112.72240000", 1745810279999, "200020.64017700", 960, "42.45850000", "75342.54153400", "0"], [1745810280000, "1774.39000000", "1775.19000000", "1774.22000000", "1775.11000000", "149.45980000", 1745810339999, "265262.33005800", 1070, "88.25410000", "156623.36268300", "0"], [1745810340000, "1775.10000000", "1776.33000000", "1774.86000000", "1776.09000000", "107.88890000", 1745810399999, "191583.13219100", 1796, "75.83530000", "134658.28604700", "0"], [1745810400000, "1776.09000000", "1777.41000000", "1775.93000000", "1776.87000000", "265.80510000", 1745810459999, "472267.37311100", 1858, "173.41800000", "308130.83146800", "0"], [1745810460000, "1776.87000000", "1776.87000000", "1775.14000000", "1775.57000000", "176.70430000", 1745810519999, "313799.16610500", 1222, "40.31980000", "71591.77712400", "0"], [1745810520000, "1775.57000000", "1776.06000000", "1775.21000000", "1775.69000000", "155.97320000", 1745810579999, "276937.04068500", 1059, "141.42050000", "251096.63717500", "0"], [1745810580000, "1775.68000000", "1778.40000000", "1775.49000000", "1778.21000000", "296.13480000", 1745810639999, "526437.42381000", 2176, "222.01780000", "394680.01228100", "0"], [1745810640000, "1778.21000000", "1778.21000000", "1776.71000000", "1777.25000000", "98.07020000", 1745810699999, "174326.86552400", 1337, "34.93810000", "62098.47943300", "0"], [1745810700000, "1777.24000000", "1777.25000000", "1776.00000000", "1776.40000000", "108.35270000", 1745810759999, "192511.20582400", 703, "33.55190000", "59607.44789500", "0"], [1745810760000, "1776.40000000", "1777.30000000", "1776.02000000", "1776.49000000", "92.13400000", 1745810819999, "163673.66401900", 1422, "64.64640000", "114838.63811600", "0"], [1745810820000, "1776.49000000", "1776.99000000", "1775.71000000", "1776.59000000", "237.48870000", 1745810879999, "421849.16355200", 1578, "119.14980000", "211607.07900000", "0"], [1745810880000, "1776.60000000", "1778.23000000", "1776.58000000", "1778.23000000", "81.80670000", 1745810939999, "145413.33094500", 1122, "52.13680000", "92667.22773700", "0"], [1745810940000, "1778.22000000", "1780.13000000", "1777.80000000", "1778.60000000", "530.31850000", 1745810999999, "943516.21187800", 2416, "328.25230000", "583977.44020700", "0"], [1745811000000, "1778.59000000", "1780.00000000", "1778.59000000", "1779.70000000", "206.86550000", 1745811059999, "368038.67913300", 1612, "123.44850000", "219626.00634100", "0"], [1745811060000, "1779.71000000", "1781.64000000", "1779.54000000", "1780.89000000", "176.63130000", 1745811119999, "314565.72432100", 1851, "109.82400000", "195585.86037200", "0"], [1745811120000, "1780.89000000", "1787.10000000", "1780.88000000", "1783.00000000", "1219.41840000", 1745811179999, "2176162.47125900", 6355, "738.04600000", "1317015.25664600", "0"], [1745811180000, "1783.00000000", "1784.25000000", "1781.08000000", "1781.62000000", "321.30930000", 1745811239999, "572746.17288100", 2764, "116.55450000", "207800.76786600", "0"], [1745811240000, "1781.63000000", "1781.64000000", "1780.30000000", "1781.19000000", "160.87450000", 1745811299999, "286510.19245300", 2078, "108.34790000", "192957.86711500", "0"], [1745811300000, "1781.18000000", "1781.24000000", "1780.17000000", "1780.32000000", "354.74530000", 1745811359999, "631703.81847800", 2432, "194.90550000", "347058.46183200", "0"], [1745811360000, "1780.31000000", "1781.72000000", "1780.02000000", "1781.72000000", "289.37730000", 1745811419999, "515338.71073200", 2011, "233.24420000", "415379.16919100", "0"], [1745811420000, "1781.71000000", "1783.33000000", "1781.71000000", "1782.32000000", "264.20510000", 1745811479999, "470960.93540900", 2399, "93.74630000", "167110.43246800", "0"], [1745811480000, "1782.31000000", "1782.70000000", "1781.71000000", "1782.21000000", "91.70820000", 1745811539999, "163456.44136600", 1615, "51.66120000", "92079.36880900", "0"], [1745811540000, "1782.20000000", "1784.30000000", "1781.83000000", "1782.75000000", "158.58650000", 1745811599999, "282772.50038600", 2352, "106.51590000", "189932.05722300", "0"], [1745811600000, "1782.72000000", "1782.90000000", "1781.43000000", "1781.44000000", "147.64410000", 1745811659999, "263131.07497400", 1450, "68.81990000", "122655.36530900", "0"], [1745811660000, "1781.44000000", "1781.89000000", "1780.47000000", "1780.70000000", "140.37010000", 1745811719999, "249981.08489700", 942, "72.45770000", "129041.31965500", "0"], [1745811720000, "1780.71000000", "1780.73000000", "1779.50000000", "1779.64000000", "273.69580000", 1745811779999, "487302.10254000", 1532, "56.31620000", "100267.04591600", "0"], [1745811780000, "1779.65000000", "1781.19000000", "1779.40000000", "1781.19000000", "250.21690000", 1745811839999, "445450.35578000", 1217, "190.75720000", "339571.80928400", "0"], [1745811840000, "1781.19000000", "1783.19000000", "1781.19000000", "1782.56000000", "103.77730000", 1745811899999, "184987.69560300", 1289, "86.84150000", "154797.56859800", "0"], [1745811900000, "1782.56000000", "1783.17000000", "1781.44000000", "1781.45000000", "226.61540000", 1745811959999, "403926.01601700", 1787, "127.37960000", "227055.13544400", "0"], [1745811960000, "1781.45000000", "1782.49000000", "1781.43000000", "1782.01000000", "147.58370000", 1745812019999, "262984.93214200", 1377, "113.01910000", "201396.68761600", "0"], [1745812020000, "1782.00000000", "1783.20000000", "1781.92000000", "1782.23000000", "82.98590000", 1745812079999, "147917.00449900", 1435, "49.88130000", "88906.80429000", "0"], [1745812080000, "1782.23000000", "1782.62000000", "1781.44000000", "1781.63000000", "146.63100000", 1745812139999, "261320.35510300", 1087, "75.00160000", "133673.87977200", "0"], [1745812140000, "1781.63000000", "1782.90000000", "1781.62000000", "1782.90000000", "66.79250000", 1745812199999, "119043.91139600", 1061, "40.81390000", "72732.21902100", "0"], [1745812200000, "1782.90000000", "1782.90000000", "1782.02000000", "1782.38000000", "219.00260000", 1745812259999, "390363.32082900", 1288, "79.43860000", "141600.87945300", "0"], [1745812260000, "1782.37000000", "1782.96000000", "1781.80000000", "1782.20000000", "289.27120000", 1745812319999, "515578.97595400", 1571, "196.18270000", "349659.85057400", "0"], [1745812320000, "1782.21000000", "1783.40000000", "1782.12000000", "1782.60000000", "183.96420000", 1745812379999, "327916.98364000", 1366, "40.20080000", "71657.03916300", "0"], [1745812380000, "1782.59000000", "1783.01000000", "1782.33000000", "1782.57000000", "79.25260000", 1745812439999, "141277.87125200", 927, "57.98090000", "103354.22070400", "0"], [1745812440000, "1782.57000000", "1783.73000000", "1782.57000000", "1783.72000000", "157.13830000", 1745812499999, "280179.58554900", 953, "129.68590000", "231228.68888300", "0"], [1745812500000, "1783.72000000", "1785.44000000", "1783.72000000", "1784.59000000", "295.08180000", 1745812559999, "526641.83945500", 1899, "155.78760000", "278019.84773600", "0"], [1745812560000, "1784.59000000", "1784.60000000", "1783.99000000", "1784.50000000", "266.52980000", 1745812619999, "475545.97491300", 1029, "177.98500000", "317549.44261800", "0"], [1745812620000, "1784.50000000", "1785.09000000", "1784.41000000", "1784.87000000", "104.63780000", 1745812679999, "186760.45891900", 953, "49.43740000", "88237.68058400", "0"], [1745812680000, "1784.88000000", "1785.58000000", "1784.24000000", "1784.24000000", "423.90090000", 1745812739999, "756724.94385200", 1238, "288.52070000", "515034.58989600", "0"], [1745812740000, "1784.25000000", "1784.62000000", "1783.72000000", "1784.23000000", "88.01280000", 1745812799999, "157027.56747700", 1177, "47.68480000", "85077.72535900", "0"], [1745812800000, "1784.23000000", "1785.47000000", "1784.23000000", "1785.18000000", "231.28450000", 1745812859999, "412824.57098100", 1532, "166.09930000", "296474.33040800", "0"], [1745812860000, "1785.17000000", "1785.74000000", "1784.30000000", "1785.13000000", "413.49290000", 1745812919999, "738092.85737900", 2288, "235.94550000", "421155.58490800", "0"], [1745812920000, "1785.14000000", "1786.55000000", "1784.90000000", "1784.91000000", "260.28690000", 1745812979999, "464804.95074300", 1787, "146.28100000", "261205.57900600", "0"], [1745812980000, "1784.92000000", "1787.00000000", "1784.92000000", "1785.85000000", "281.85280000", 1745813039999, "503469.27235000", 1942, "168.73010000", "301387.51142000", "0"], [1745813040000, "1785.84000000", "1786.22000000", "1784.99000000", "1786.20000000", "171.20810000", 1745813099999, "305728.01412200", 968, "71.06830000", "126911.58892900", "0"], [1745813100000, "1786.21000000", "1786.75000000", "1785.00000000", "1785.49000000", "128.96310000", 1745813159999, "230309.08641400", 1353, "60.98470000", "108897.29273600", "0"], [1745813160000, "1785.50000000", "1785.67000000", "1784.82000000", "1784.83000000", "89.74490000", 1745813219999, "160234.13180300", 705, "18.28120000", "32635.55689600", "0"], [1745813220000, "1784.83000000", "1784.87000000", "1784.23000000", "1784.35000000", "69.51830000", 1745813279999, "124052.21155400", 802, "45.46250000", "81122.39858400", "0"], [1745813280000, "1784.36000000", "1785.09000000", "1784.36000000", "1785.09000000", "98.76670000", 1745813339999, "176268.59936900", 601, "72.19250000", "128834.60897800", "0"], [1745813340000, "1785.08000000", "1785.50000000", "1784.30000000", "1784.31000000", "202.46160000", 1745813399999, "361331.18038900", 883, "155.40280000", "277338.15836700", "0"], [1745813400000, "1784.31000000", "1786.05000000", "1784.31000000", "1785.87000000", "67.83840000", 1745813459999, "121109.67770400", 1239, "56.70510000", "101227.64066500", "0"], [1745813460000, "1785.87000000", "1786.59000000", "1785.70000000", "1785.99000000", "123.44560000", 1745813519999, "220501.49386900", 974, "62.86900000", "112297.32947000", "0"], [1745813520000, "1785.98000000", "1787.23000000", "1785.72000000", "1787.21000000", "102.13840000", 1745813579999, "182453.15210600", 1098, "79.10400000", "141310.05002800", "0"], [1745813580000, "1787.21000000", "1787.50000000", "1786.58000000", "1787.25000000", "91.39180000", 1745813639999, "163316.10140800", 1049, "56.61060000", "101161.34248900", "0"], [1745813640000, "1787.24000000", "1788.55000000", "1786.94000000", "1787.92000000", "239.99310000", 1745813699999, "429090.78325500", 1608, "206.54250000", "369281.59335700", "0"], [1745813700000, "1787.92000000", "1788.56000000", "1787.06000000", "1787.07000000", "195.69300000", 1745813759999, "349909.28105200", 1465, "77.54030000", "138633.37107400", "0"], [1745813760000, "1787.06000000", "1788.22000000", "1786.82000000", "1786.91000000", "313.92870000", 1745813819999, "561230.79394100", 1643, "124.93350000", "223322.55488000", "0"], [1745813820000, "1786.91000000", "1787.80000000", "1786.82000000", "1787.10000000", "193.21540000", 1745813879999, "345315.40088600", 917, "169.18410000", "302364.90979600", "0"], [1745813880000, "1787.11000000", "1788.70000000", "1787.11000000", "1788.70000000", "58.18500000", 1745813939999, "104029.56921900", 752, "53.38240000", "95440.86695700", "0"], [1745813940000, "1788.71000000", "1789.77000000", "1788.39000000", "1788.86000000", "315.70800000", 1745813999999, "564871.95938800", 2084, "207.40580000", "371113.12164100", "0"], [1745814000000, "1788.86000000", "1789.71000000", "1786.90000000", "1786.91000000", "902.12800000", 1745814059999, "1614171.24067900", 2065, "364.97280000", "652973.08478600", "0"], [1745814060000, "1786.91000000", "1787.53000000", "1786.80000000", "1786.80000000", "50.90740000", 1745814119999, "90981.50723400", 789, "17.91670000", "32017.72174000", "0"], [1745814120000, "1786.81000000", "1787.42000000", "1786.30000000", "1787.42000000", "135.04530000", 1745814179999, "241285.63384000", 895, "101.11020000", "180655.36380100", "0"], [1745814180000, "1787.42000000", "1788.76000000", "1787.41000000", "1788.75000000", "148.06740000", 1745814239999, "264795.24935000", 985, "134.05520000", "239736.50878100", "0"], [1745814240000, "1788.75000000", "1789.84000000", "1788.75000000", "1789.78000000", "93.00670000", 1745814299999, "166442.93481400", 780, "63.01900000", "112775.65538300", "0"], [1745814300000, "1789.77000000", "1790.50000000", "1789.64000000", "1790.44000000", "141.50560000", 1745814359999, "253313.75153800", 1152, "114.55740000", "205072.14495600", "0"], [1745814360000, "1790.43000000", "1790.48000000", "1790.01000000", "1790.04000000", "170.75970000", 1745814419999, "305721.41207800", 669, "29.36310000", "52570.40603700", "0"], [1745814420000, "1790.03000000", "1791.71000000", "1790.03000000", "1791.70000000", "438.24540000", 1745814479999, "785003.51194500", 1770, "201.62750000", "361135.24148900", "0"], [1745814480000, "1791.70000000", "1792.46000000", "1791.66000000", "1792.00000000", "194.05480000", 1745814539999, "347767.62196900", 1232, "142.75810000", "255847.02784000", "0"], [1745814540000, "1792.01000000", "1793.60000000", "1791.64000000", "1793.60000000", "439.86560000", 1745814599999, "788440.52949000", 1741, "261.16500000", "468133.92140800", "0"], [1745814600000, "1793.59000000", "1794.14000000", "1791.45000000", "1791.51000000", "272.24390000", 1745814659999, "488202.45332600", 1850, "75.01770000", "134491.12993600", "0"], [1745814660000, "1791.50000000", "1791.50000000", "1789.71000000", "1790.37000000", "349.62660000", 1745814719999, "626016.09081500", 2130, "145.63240000", "260738.90167900", "0"], [1745814720000, "1790.36000000", "1791.10000000", "1788.88000000", "1791.09000000", "213.24840000", 1745814779999, "381684.87154500", 1739, "123.03970000", "220239.06364600", "0"], [1745814780000, "1791.09000000", "1791.36000000", "1789.42000000", "1789.53000000", "174.65580000", 1745814839999, "312690.94883100", 1108, "82.77110000", "148162.01826700", "0"], [1745814840000, "1789.52000000", "1789.53000000", "1788.83000000", "1789.35000000", "157.69770000", 1745814899999, "282168.77441000", 1025, "54.37610000", "97291.96890800", "0"], [1745814900000, "1789.35000000", "1789.70000000", "1788.01000000", "1788.65000000", "151.07980000", 1745814959999, "270251.42068400", 969, "30.97960000", "55419.47305800", "0"], [1745814960000, "1788.65000000", "1790.00000000", "1788.15000000", "1789.56000000", "117.27990000", 1745815019999, "209810.50017000", 1332, "60.37560000", "108001.54162700", "0"], [1745815020000, "1789.55000000", "1790.40000000", "1789.41000000", "1790.40000000", "56.58130000", 1745815079999, "101281.40581500", 574, "39.86150000", "71353.23767100", "0"], [1745815080000, "1790.39000000", "1791.11000000", "1790.39000000", "1791.11000000", "109.08250000", 1745815139999, "195345.47353400", 832, "74.42230000", "133273.80526400", "0"], [1745815140000, "1791.10000000", "1791.11000000", "1789.45000000", "1789.62000000", "161.07590000", 1745815199999, "288365.99779900", 1652, "45.50570000", "81446.72792500", "0"], [1745815200000, "1789.63000000", "1790.10000000", "1788.75000000", "1788.76000000", "83.62050000", 1745815259999, "149652.21143200", 998, "51.74280000", "92605.42300000", "0"], [1745815260000, "1788.76000000", "1789.19000000", "1788.20000000", "1788.20000000", "124.82220000", 1745815319999, "223282.10934600", 814, "74.02720000", "132429.67109700", "0"], [1745815320000, "1788.20000000", "1788.20000000", "1787.36000000", "1787.81000000", "368.28700000", 1745815379999, "658399.23050800", 1219, "57.49930000", "102789.69320000", "0"], [1745815380000, "1787.81000000", "1788.30000000", "1787.61000000", "1788.29000000", "173.15380000", 1745815439999, "309590.94884100", 679, "87.37100000", "156216.13748500", "0"], [1745815440000, "1788.29000000", "1788.76000000", "1788.29000000", "1788.76000000", "47.40770000", 1745815499999, "84788.74191700", 591, "26.37940000", "47179.47640100", "0"], [1745815500000, "1788.76000000", "1788.80000000", "1788.19000000", "1788.19000000", "121.12340000", 1745815559999, "216610.18917600", 508, "22.58850000", "40402.83575100", "0"], [1745815560000, "1788.19000000", "1790.19000000", "1788.19000000", "1789.76000000", "379.23020000", 1745815619999, "678525.58980800", 1547, "231.98090000", "414983.27019000", "0"], [1745815620000, "1789.77000000", "1790.07000000", "1788.50000000", "1789.29000000", "127.71530000", 1745815679999, "228541.62173000", 1032, "37.92940000", "67862.27374100", "0"], [1745815680000, "1789.30000000", "1789.65000000", "1787.66000000", "1788.30000000", "215.52700000", 1745815739999, "385421.54183900", 1241, "38.90550000", "69568.05909200", "0"], [1745815740000, "1788.31000000", "1789.31000000", "1788.27000000", "1789.00000000", "115.37900000", 1745815799999, "206388.59556800", 798, "87.63990000", "156761.29014200", "0"], [1745815800000, "1788.99000000", "1789.32000000", "1788.67000000", "1789.08000000", "56.65600000", 1745815859999, "101355.57701900", 739, "28.00190000", "50093.09289500", "0"], [1745815860000, "1789.07000000", "1789.07000000", "1787.50000000", "1787.50000000", "56.69410000", 1745815919999, "101378.10591100", 834, "7.56300000", "13521.46691800", "0"], [1745815920000, "1787.51000000", "1787.51000000", "1786.74000000", "1786.74000000", "48.58060000", 1745815979999, "86814.70160600", 393, "6.16590000", "11019.14774500", "0"], [1745815980000, "1786.75000000", "1787.69000000", "1786.74000000", "1787.51000000", "285.40010000", 1745816039999, "510026.83932200", 686, "218.30570000", "390102.76093900", "0"], [1745816040000, "1787.50000000", "1787.50000000", "1786.88000000", "1786.98000000", "57.32440000", 1745816099999, "102451.26140600", 441, "10.04440000", "17950.02203800", "0"], [1745816100000, "1786.97000000", "1787.47000000", "1786.89000000", "1786.89000000", "55.90160000", 1745816159999, "99910.69712800", 540, "22.29040000", "39836.45696300", "0"], [1745816160000, "1786.90000000", "1787.30000000", "1786.74000000", "1786.74000000", "75.61200000", 1745816219999, "135125.27120300", 476, "24.38790000", "43586.86967700", "0"], [1745816220000, "1786.74000000", "1787.27000000", "1786.61000000", "1786.88000000", "251.41780000", 1745816279999, "449248.70405600", 823, "204.02000000", "364548.99436700", "0"], [1745816280000, "1786.89000000", "1787.27000000", "1786.63000000", "1786.97000000", "191.42320000", 1745816339999, "342068.32880000", 807, "120.04390000", "214510.30772000", "0"], [1745816340000, "1786.97000000", "1787.76000000", "1786.97000000", "1787.76000000", "99.72250000", 1745816399999, "178230.55385300", 656, "79.43910000", "141972.60768900", "0"], [1745816400000, "1787.75000000", "1788.04000000", "1787.23000000", "1787.24000000", "152.63240000", 1745816459999, "272854.75041200", 1108, "45.15360000", "80711.14365200", "0"], [1745816460000, "1787.23000000", "1788.22000000", "1787.17000000", "1788.10000000", "135.47400000", 1745816519999, "242181.46324000", 919, "85.49960000", "152842.43886900", "0"], [1745816520000, "1788.11000000", "1789.19000000", "1787.80000000", "1788.58000000", "194.34360000", 1745816579999, "347541.35537500", 1427, "69.73850000", "124710.80710400", "0"], [1745816580000, "1788.57000000", "1788.57000000", "1786.49000000", "1786.88000000", "163.09010000", 1745816639999, "291486.53105100", 1514, "22.94700000", "41010.43133200", "0"], [1745816640000, "1786.88000000", "1787.30000000", "1786.28000000", "1786.28000000", "133.53330000", 1745816699999, "238615.70019500", 1252, "33.19830000", "59322.35699000", "0"], [1745816700000, "1786.29000000", "1787.50000000", "1786.20000000", "1787.17000000", "172.68710000", 1745816759999, "308532.91522700", 975, "102.31320000", "182794.20831400", "0"], [1745816760000, "1787.18000000", "1787.52000000", "1787.05000000", "1787.52000000", "38.34860000", 1745816819999, "68542.25580700", 510, "9.85330000", "17611.05094900", "0"], [1745816820000, "1787.52000000", "1788.30000000", "1787.52000000", "1788.30000000", "104.50270000", 1745816879999, "186839.97487600", 704, "80.36780000", "143688.65601600", "0"], [1745816880000, "1788.29000000", "1789.60000000", "1788.29000000", "1789.55000000", "140.05470000", 1745816939999, "250532.00585100", 765, "116.95150000", "209199.67875200", "0"], [1745816940000, "1789.55000000", "1789.57000000", "1789.35000000", "1789.56000000", "115.56700000", 1745816999999, "206806.27842100", 463, "36.75120000", "65763.87101500", "0"], [1745817000000, "1789.56000000", "1790.50000000", "1789.56000000", "1790.49000000", "167.52060000", 1745817059999, "299864.86998600", 1008, "112.57910000", "201520.36194700", "0"], [1745817060000, "1790.50000000", "1792.40000000", "1790.49000000", "1792.05000000", "339.07270000", 1745817119999, "607438.87199300", 1936, "224.60330000", "402357.66295600", "0"], [1745817120000, "1792.04000000", "1792.04000000", "1790.22000000", "1790.23000000", "286.03610000", 1745817179999, "512348.42050800", 1174, "78.07170000", "139829.45007800", "0"], [1745817180000, "1790.22000000", "1790.23000000", "1789.02000000", "1789.66000000", "280.95780000", 1745817239999, "502809.42110700", 1142, "130.52890000", "233600.25533000", "0"], [1745817240000, "1789.65000000", "1790.21000000", "1789.26000000", "1790.20000000", "113.16720000", 1745817299999, "202517.65451300", 875, "68.40140000", "122409.49412400", "0"], [1745817300000, "1790.21000000", "1790.82000000", "1789.26000000", "1789.72000000", "226.21170000", 1745817359999, "405000.54790400", 1425, "73.96030000", "132412.22700000", "0"], [1745817360000, "1789.72000000", "1790.98000000", "1789.72000000", "1790.98000000", "267.35660000", 1745817419999, "478666.90578600", 1341, "134.79970000", "241320.27907700", "0"], [1745817420000, "1790.99000000", "1791.00000000", "1789.63000000", "1790.19000000", "192.76500000", 1745817479999, "345085.07694300", 1439, "79.04610000", "141492.18035000", "0"], [1745817480000, "1790.19000000", "1790.68000000", "1789.46000000", "1790.67000000", "202.16950000", 1745817539999, "361895.84290700", 1209, "149.22280000", "267111.04705400", "0"], [1745817540000, "1790.67000000", "1791.42000000", "1790.67000000", "1791.41000000", "233.42340000", 1745817599999, "418080.19641900", 1153, "154.82730000", "277301.90894700", "0"], [1745817600000, "1791.41000000", "1791.42000000", "1791.10000000", "1791.20000000", "105.25060000", 1745817659999, "188532.88468300", 746, "25.10990000", "44977.64176400", "0"], [1745817660000, "1791.20000000", "1792.40000000", "1791.20000000", "1791.68000000", "239.64930000", 1745817719999, "429409.89188000", 1528, "121.90940000", "218426.26205800", "0"], [1745817720000, "1791.67000000", "1793.48000000", "1791.67000000", "1792.32000000", "3397.95500000", 1745817779999, "6092379.71262000", 1996, "388.65940000", "696758.63909400", "0"], [1745817780000, "1792.31000000", "1792.64000000", "1791.57000000", "1792.11000000", "165.73290000", 1745817839999, "297017.78955900", 1287, "70.63650000", "126590.38010400", "0"], [1745817840000, "1792.10000000", "1792.11000000", "1790.88000000", "1791.56000000", "273.46160000", 1745817899999, "489929.38576900", 902, "102.18890000", "183089.75187600", "0"], [1745817900000, "1791.56000000", "1792.10000000", "1790.67000000", "1791.86000000", "334.73720000", 1745817959999, "599662.90431300", 1164, "202.72370000", "363149.60920000", "0"], [1745817960000, "1791.87000000", "1796.45000000", "1791.60000000", "1796.03000000", "948.99480000", 1745818019999, "1703074.25172600", 2683, "740.89900000", "1329595.57455200", "0"], [1745818020000, "1796.04000000", "1800.67000000", "1796.04000000", "1799.46000000", "2133.66750000", 1745818079999, "3837993.07577600", 7502, "1280.95640000", "2304220.64674300", "0"], [1745818080000, "1799.46000000", "1802.88000000", "1798.20000000", "1798.59000000", "1032.54260000", 1745818139999, "1859489.42847000", 5238, "596.57040000", "1074343.93058500", "0"], [1745818140000, "1798.58000000", "1798.58000000", "1795.57000000", "1795.71000000", "432.88460000", 1745818199999, "777699.38382100", 2288, "181.48470000", "325985.76701100", "0"], [1745818200000, "1795.71000000", "1795.99000000", "1794.60000000", "1794.70000000", "317.85850000", 1745818259999, "570686.20537100", 2100, "229.41110000", "411872.64094000", "0"], [1745818260000, "1794.71000000", "1795.32000000", "1794.20000000", "1794.79000000", "257.57700000", 1745818319999, "462261.15277800", 1873, "103.19690000", "185190.65664800", "0"], [1745818320000, "1794.79000000", "1798.70000000", "1794.51000000", "1796.81000000", "345.98610000", 1745818379999, "621724.03819800", 2130, "190.36420000", "342039.19331400", "0"], [1745818380000, "1796.81000000", "1797.49000000", "1796.40000000", "1796.92000000", "102.93540000", 1745818439999, "184956.37059500", 1225, "52.20270000", "93793.63186800", "0"], [1745818440000, "1796.90000000", "1796.91000000", "1793.27000000", "1793.44000000", "362.44210000", 1745818499999, "650438.31487700", 2239, "82.01590000", "147173.89046200", "0"], [1745818500000, "1793.45000000", "1793.99000000", "1792.36000000", "1792.71000000", "323.91260000", 1745818559999, "580736.35600700", 2093, "115.17260000", "206494.75026200", "0"], [1745818560000, "1792.72000000", "1793.10000000", "1792.43000000", "1792.61000000", "128.98410000", 1745818619999, "231234.79804100", 1216, "87.80130000", "157398.41042200", "0"], [1745818620000, "1792.60000000", "1793.30000000", "1792.44000000", "1792.73000000", "151.21010000", 1745818679999, "271090.04529000", 1876, "43.36270000", "77744.10322500", "0"], [1745818680000, "1792.72000000", "1794.80000000", "1792.72000000", "1794.33000000", "178.87630000", 1745818739999, "320921.99480400", 1720, "73.57010000", "131979.51369300", "0"], [1745818740000, "1794.33000000", "1794.33000000", "1792.88000000", "1793.90000000", "229.13370000", 1745818799999, "410924.52489200", 1661, "139.42950000", "250045.84072500", "0"], [1745818800000, "1793.89000000", "1795.70000000", "1793.89000000", "1795.70000000", "135.56870000", 1745818859999, "243344.94198300", 1481, "111.11440000", "199458.62898700", "0"], [1745818860000, "1795.69000000", "1796.20000000", "1795.09000000", "1795.71000000", "233.04650000", 1745818919999, "418467.91274400", 1444, "149.58280000", "268599.95577200", "0"], [1745818920000, "1795.70000000", "1795.70000000", "1794.32000000", "1794.32000000", "106.71780000", 1745818979999, "191562.31948100", 1484, "34.10490000", "61216.47383300", "0"], [1745818980000, "1794.33000000", "1795.00000000", "1794.15000000", "1795.00000000", "155.40300000", 1745819039999, "278874.27308700", 1083, "103.18880000", "185177.24390200", "0"], [1745819040000, "1794.99000000", "1795.20000000", "1794.24000000", "1794.86000000", "107.30880000", 1745819099999, "192584.25155400", 1223, "67.44100000", "121030.09572000", "0"], [1745819100000, "1794.86000000", "1794.94000000", "1793.13000000", "1793.44000000", "107.75920000", 1745819159999, "193323.43897500", 1079, "12.53110000", "22478.67210500", "0"], [1745819160000, "1793.44000000", "1793.90000000", "1793.06000000", "1793.30000000", "168.96890000", 1745819219999, "303058.29422900", 1150, "118.60490000", "212723.14188200", "0"], [1745819220000, "1793.31000000", "1794.23000000", "1793.30000000", "1794.00000000", "86.87180000", 1745819279999, "155811.23016300", 627, "72.93870000", "130819.57862000", "0"], [1745819280000, "1794.00000000", "1794.79000000", "1793.99000000", "1794.71000000", "88.83110000", 1745819339999, "159388.91139100", 662, "48.25390000", "86580.43812600", "0"], [1745819340000, "1794.71000000", "1794.72000000", "1793.30000000", "1793.78000000", "109.11130000", 1745819399999, "195767.13244400", 1209, "23.82370000", "42734.11049900", "0"], [1745819400000, "1793.78000000", "1794.10000000", "1792.50000000", "1794.10000000", "312.18830000", 1745819459999, "559876.40090200", 1503, "159.59060000", "286233.28657000", "0"], [1745819460000, "1794.09000000", "1795.50000000", "1793.88000000", "1795.49000000", "164.60800000", 1745819519999, "295425.95633700", 1262, "108.85540000", "195357.97365600", "0"], [1745819520000, "1795.49000000", "1796.69000000", "1794.91000000", "1796.01000000", "431.66760000", 1745819579999, "775181.55619300", 2303, "252.67790000", "453775.98703500", "0"], [1745819580000, "1796.00000000", "1796.49000000", "1795.59000000", "1796.38000000", "167.43820000", 1745819639999, "300726.67939000", 1336, "101.94220000", "183088.72706000", "0"], [1745819640000, "1796.38000000", "1797.40000000", "1796.24000000", "1796.68000000", "235.97880000", 1745819699999, "423980.94526000", 1674, "164.43370000", "295430.99586300", "0"], [1745819700000, "1796.67000000", "1796.81000000", "1795.20000000", "1796.20000000", "309.25220000", 1745819759999, "555416.67000700", 1652, "169.06590000", "303648.12710500", "0"], [1745819760000, "1796.20000000", "1796.70000000", "1795.78000000", "1796.68000000", "172.91790000", 1745819819999, "310607.78456300", 1183, "142.64760000", "256232.53218900", "0"], [1745819820000, "1796.68000000", "1796.81000000", "1795.22000000", "1795.72000000", "126.98530000", 1745819879999, "228078.30172400", 1235, "21.28510000", "38225.18997200", "0"], [1745819880000, "1795.72000000", "1796.08000000", "1794.00000000", "1794.79000000", "365.19850000", 1745819939999, "655424.42670000", 1247, "200.39510000", "359613.93463700", "0"], [1745819940000, "1794.79000000", "1795.80000000", "1794.79000000", "1795.80000000", "209.99450000", 1745819999999, "376997.05614200", 954, "146.95850000", "263817.84573600", "0"], [1745820000000, "1795.80000000", "1796.62000000", "1795.80000000", "1796.06000000", "342.34140000", 1745820059999, "614943.71544800", 1582, "75.76780000", "136089.84363400", "0"], [1745820060000, "1796.06000000", "1796.62000000", "1795.94000000", "1796.59000000", "105.56440000", 1745820119999, "189632.45755000", 1112, "64.17540000", "115285.26575500", "0"], [1745820120000, "1796.59000000", "1797.00000000", "1795.63000000", "1796.09000000", "498.78740000", 1745820179999, "895900.09324800", 2138, "191.72520000", "344330.06374200", "0"], [1745820180000, "1796.09000000", "1797.23000000", "1795.62000000", "1797.22000000", "145.07700000", 1745820239999, "260609.41449900", 1195, "48.89460000", "87840.99488500", "0"], [1745820240000, "1797.22000000", "1798.19000000", "1797.00000000", "1798.00000000", "212.99410000", 1745820299999, "382895.15090200", 1721, "92.87710000", "166962.02556600", "0"], [1745820300000, "1798.00000000", "1798.40000000", "1797.00000000", "1797.82000000", "219.99880000", 1745820359999, "395467.15888400", 1642, "124.94020000", "224567.83480300", "0"], [1745820360000, "1797.82000000", "1798.67000000", "1797.82000000", "1798.18000000", "155.33660000", 1745820419999, "279315.35997100", 1365, "85.98080000", "154593.76699800", "0"], [1745820420000, "1798.19000000", "1798.20000000", "1797.50000000", "1797.60000000", "128.74460000", 1745820479999, "231472.50914500", 1228, "45.00820000", "80912.89162300", "0"], [1745820480000, "1797.59000000", "1798.77000000", "1797.44000000", "1798.10000000", "250.24390000", 1745820539999, "449983.83575500", 1595, "164.34570000", "295504.14541900", "0"], [1745820540000, "1798.10000000", "1799.55000000", "1798.10000000", "1799.21000000", "454.51830000", 1745820599999, "817697.49619900", 2010, "327.59290000", "589342.72633200", "0"], [1745820600000, "1799.21000000", "1799.21000000", "1797.50000000", "1798.61000000", "237.87960000", 1745820659999, "427766.23813500", 2449, "88.67680000", "159456.47996800", "0"], [1745820660000, "1798.64000000", "1799.30000000", "1798.64000000", "1798.97000000", "137.59360000", 1745820719999, "247542.47873600", 926, "51.59090000", "92814.31580500", "0"], [1745820720000, "1798.97000000", "1800.10000000", "1798.97000000", "1799.94000000", "294.34380000", 1745820779999, "529701.08766800", 1308, "177.83390000", "320045.22839100", "0"], [1745820780000, "1799.94000000", "1799.94000000", "1798.43000000", "1798.81000000", "154.82860000", 1745820839999, "278558.47284600", 1396, "53.51170000", "96257.14122000", "0"], [1745820840000, "1798.81000000", "1799.19000000", "1798.43000000", "1799.18000000", "259.55660000", 1745820899999, "466875.64158700", 1084, "107.17010000", "192769.64564400", "0"], [1745820900000, "1799.18000000", "1799.51000000", "1797.61000000", "1797.61000000", "148.60740000", 1745820959999, "267281.98106800", 1512, "19.52350000", "35113.07670500", "0"], [1745820960000, "1797.61000000", "1799.10000000", "1797.40000000", "1799.09000000", "117.02830000", 1745821019999, "210466.24710100", 1133, "70.86280000", "127438.72965300", "0"], [1745821020000, "1799.09000000", "1800.78000000", "1798.68000000", "1800.77000000", "158.88530000", 1745821079999, "285992.93428900", 1680, "82.54760000", "148598.46358300", "0"], [1745821080000, "1800.77000000", "1801.70000000", "1799.56000000", "1801.10000000", "927.07670000", 1745821139999, "1669585.38070600", 2114, "720.31460000", "1297316.51329900", "0"], [1745821140000, "1801.10000000", "1801.41000000", "1800.73000000", "1801.40000000", "187.95640000", 1745821199999, "338555.19923900", 1317, "65.59190000", "118145.90339700", "0"], [1745821200000, "1801.40000000", "1802.18000000", "1800.66000000", "1802.18000000", "347.38810000", 1745821259999, "625809.31238200", 1549, "229.16500000", "412868.31201500", "0"], [1745821260000, "1802.20000000", "1802.70000000", "1801.58000000", "1802.42000000", "304.30150000", 1745821319999, "548382.77624000", 1795, "149.41510000", "269262.34633100", "0"], [1745821320000, "1802.41000000", "1802.69000000", "1800.60000000", "1800.83000000", "386.96740000", 1745821379999, "697211.28547200", 2212, "184.71780000", "332828.43214900", "0"], [1745821380000, "1800.82000000", "1801.42000000", "1799.68000000", "1799.68000000", "233.58280000", 1745821439999, "420600.35660300", 1701, "114.40680000", "206015.41701500", "0"], [1745821440000, "1799.69000000", "1799.69000000", "1798.40000000", "1799.01000000", "191.50740000", 1745821499999, "344536.43297800", 1404, "78.17400000", "140625.90794000", "0"], [1745821500000, "1799.00000000", "1799.35000000", "1798.80000000", "1799.19000000", "210.71610000", 1745821559999, "379079.02937700", 1145, "136.64430000", "245817.54611900", "0"], [1745821560000, "1799.19000000", "1799.33000000", "1797.70000000", "1797.90000000", "230.18330000", 1745821619999, "413915.57123000", 1776, "75.20430000", "135229.06913500", "0"], [1745821620000, "1797.91000000", "1799.19000000", "1797.91000000", "1798.41000000", "254.17740000", 1745821679999, "457205.39042300", 1353, "168.63430000", "303318.64035700", "0"], [1745821680000, "1798.41000000", "1798.84000000", "1798.30000000", "1798.78000000", "208.56790000", 1745821739999, "375125.94449300", 1258, "146.38080000", "263276.18944400", "0"], [1745821740000, "1798.77000000", "1798.78000000", "1797.81000000", "1798.01000000", "161.77630000", 1745821799999, "290887.85472800", 1085, "80.07090000", "143959.49296300", "0"], [1745821800000, "1798.01000000", "1799.70000000", "1798.01000000", "1799.60000000", "148.90770000", 1745821859999, "267864.57247400", 1312, "81.34030000", "146313.89009600", "0"], [1745821860000, "1799.59000000", "1799.88000000", "1799.59000000", "1799.88000000", "112.28460000", 1745821919999, "202082.71603900", 602, "34.00810000", "61204.70394700", "0"], [1745821920000, "1799.88000000", "1800.69000000", "1799.76000000", "1800.60000000", "98.77000000", 1745821979999, "177803.66914600", 645, "63.77900000", "114805.45697700", "0"], [1745821980000, "1800.60000000", "1801.10000000", "1800.60000000", "1800.93000000", "163.67850000", 1745822039999, "294763.98917000", 573, "109.72210000", "197591.73530400", "0"], [1745822040000, "1800.93000000", "1800.93000000", "1799.70000000", "1800.00000000", "189.06310000", 1745822099999, "340370.07805200", 1550, "123.30540000", "221987.66760200", "0"], [1745822100000, "1800.01000000", "1801.85000000", "1800.00000000", "1801.34000000", "287.79910000", 1745822159999, "518307.13355100", 1596, "192.21100000", "346120.76092500", "0"], [1745822160000, "1801.33000000", "1802.41000000", "1801.33000000", "1802.20000000", "237.31680000", 1745822219999, "427569.28126100", 765, "166.04620000", "299151.81446400", "0"], [1745822220000, "1802.20000000", "1804.61000000", "1802.20000000", "1804.34000000", "319.44770000", 1745822279999, "576193.08568200", 1820, "222.96430000", "402119.97831900", "0"], [1745822280000, "1804.34000000", "1804.79000000", "1803.87000000", "1804.30000000", "191.02970000", 1745822339999, "344699.72263200", 1901, "97.20580000", "175404.12671300", "0"], [1745822340000, "1804.30000000", "1804.31000000", "1802.40000000", "1802.59000000", "230.34490000", 1745822399999, "415273.97242500", 1885, "146.45190000", "264012.54468600", "0"], [1745822400000, "1802.60000000", "1803.85000000", "1802.60000000", "1803.00000000", "227.29310000", 1745822459999, "409920.14541100", 1773, "127.96270000", "230790.20555900", "0"], [1745822460000, "1803.01000000", "1803.70000000", "1802.20000000", "1803.51000000", "103.58950000", 1745822519999, "186783.39030000", 1494, "62.57060000", "112823.27600700", "0"], [1745822520000, "1803.52000000", "1805.00000000", "1803.51000000", "1805.00000000", "223.27380000", 1745822579999, "402886.11363000", 1310, "163.36220000", "294775.42124600", "0"], [1745822580000, "1805.00000000", "1805.70000000", "1804.63000000", "1805.01000000", "447.58180000", 1745822639999, "807972.23278500", 1880, "213.40260000", "385235.41675000", "0"], [1745822640000, "1805.00000000", "1806.31000000", "1804.75000000", "1805.79000000", "414.14810000", 1745822699999, "747831.48643900", 2134, "228.46610000", "412524.57520600", "0"], [1745822700000, "1805.80000000", "1806.20000000", "1804.49000000", "1806.01000000", "365.35240000", 1745822759999, "659590.81948300", 2141, "191.60570000", "345870.66047900", "0"], [1745822760000, "1806.02000000", "1806.02000000", "1804.53000000", "1804.80000000", "290.16880000", 1745822819999, "523692.66066100", 1653, "181.75570000", "328007.34323900", "0"], [1745822820000, "1804.80000000", "1805.26000000", "1803.63000000", "1803.99000000", "228.70990000", 1745822879999, "412734.68675000", 1219, "97.16040000", "175323.82864500", "0"], [1745822880000, "1803.99000000", "1804.00000000", "1803.31000000", "1803.50000000", "79.84120000", 1745822939999, "144003.08339400", 856, "42.06170000", "75861.58941500", "0"], [1745822940000, "1803.50000000", "1803.78000000", "1803.10000000", "1803.60000000", "237.13410000", 1745822999999, "427665.92870600", 1135, "150.65550000", "271695.13384400", "0"], [1745823000000, "1803.59000000", "1804.60000000", "1803.59000000", "1804.00000000", "159.89870000", 1745823059999, "288442.79826000", 1127, "102.87850000", "185582.79330900", "0"], [1745823060000, "1804.00000000", "1804.70000000", "1803.73000000", "1804.04000000", "247.62950000", 1745823119999, "446804.24271600", 1395, "108.29300000", "195378.82599300", "0"], [1745823120000, "1804.04000000", "1804.10000000", "1802.50000000", "1802.50000000", "474.22910000", 1745823179999, "855143.58131700", 1200, "29.32020000", "52868.93705200", "0"], [1745823180000, "1802.51000000", "1802.51000000", "1801.50000000", "1802.20000000", "246.36610000", 1745823239999, "443922.87763000", 1197, "67.17710000", "121044.00957500", "0"], [1745823240000, "1802.20000000", "1802.20000000", "1801.79000000", "1801.81000000", "310.00980000", 1745823299999, "558610.00358000", 880, "96.64590000", "174138.69603600", "0"], [1745823300000, "1801.80000000", "1802.20000000", "1801.40000000", "1802.20000000", "222.30600000", 1745823359999, "400522.27416100", 952, "20.51670000", "36966.04034100", "0"], [1745823360000, "1802.20000000", "1802.90000000", "1802.19000000", "1802.81000000", "137.89300000", 1745823419999, "248581.81486500", 814, "34.22700000", "61699.37755600", "0"], [1745823420000, "1802.80000000", "1804.60000000", "1802.80000000", "1804.34000000", "603.89780000", 1745823479999, "1089290.92139600", 2213, "219.90880000", "396635.69600400", "0"], [1745823480000, "1804.34000000", "1804.90000000", "1803.89000000", "1804.42000000", "406.76750000", 1745823539999, "733912.65382900", 1413, "157.81430000", "284732.23780900", "0"], [1745823540000, "1804.42000000", "1805.31000000", "1804.41000000", "1804.69000000", "497.12370000", 1745823599999, "897277.65066400", 1633, "233.77660000", "421936.84588000", "0"], [1745823600000, "1804.68000000", "1805.91000000", "1804.68000000", "1805.40000000", "276.94390000", 1745823659999, "500000.57699400", 1901, "75.91390000", "137040.57333000", "0"], [1745823660000, "1805.40000000", "1805.40000000", "1804.16000000", "1804.89000000", "477.79200000", 1745823719999, "862263.77179900", 1732, "252.56930000", "455772.35010700", "0"], [1745823720000, "1804.90000000", "1806.91000000", "1804.71000000", "1806.12000000", "512.33040000", 1745823779999, "925123.56965400", 1883, "306.77670000", "553906.46997600", "0"], [1745823780000, "1806.12000000", "1806.13000000", "1804.14000000", "1804.14000000", "312.92070000", 1745823839999, "564925.26604800", 1517, "113.67960000", "205272.55338900", "0"], [1745823840000, "1804.15000000", "1804.15000000", "1802.06000000", "1802.06000000", "457.44330000", 1745823899999, "824694.82807500", 1865, "132.50910000", "238852.25204800", "0"], [1745823900000, "1802.07000000", "1802.84000000", "1802.06000000", "1802.61000000", "348.63860000", 1745823959999, "628350.83404000", 1267, "220.13900000", "396747.33583100", "0"], [1745823960000, "1802.61000000", "1804.00000000", "1802.60000000", "1803.44000000", "265.11640000", 1745824019999, "478124.13326200", 1280, "117.20620000", "211328.07484000", "0"], [1745824020000, "1803.45000000", "1803.45000000", "1802.16000000", "1802.75000000", "240.23280000", 1745824079999, "433069.97504700", 1191, "89.36370000", "161074.84568200", "0"], [1745824080000, "1802.75000000", "1803.80000000", "1802.54000000", "1802.54000000", "287.79390000", 1745824139999, "518938.80539600", 1647, "103.85080000", "187247.34586000", "0"], [1745824140000, "1802.54000000", "1802.80000000", "1802.03000000", "1802.04000000", "113.41470000", 1745824199999, "204433.95510200", 816, "12.23620000", "22055.77731200", "0"], [1745824200000, "1802.03000000", "1802.05000000", "1801.52000000", "1801.80000000", "145.42280000", 1745824259999, "262022.90843600", 572, "42.14890000", "75938.41603300", "0"], [1745824260000, "1801.80000000", "1801.96000000", "1800.88000000", "1801.70000000", "436.48310000", 1745824319999, "786369.97975000", 1734, "179.55840000", "323479.31185800", "0"], [1745824320000, "1801.70000000", "1801.79000000", "1800.62000000", "1800.62000000", "189.31030000", 1745824379999, "340987.83404400", 952, "37.02920000", "66694.55697700", "0"], [1745824380000, "1800.62000000", "1800.99000000", "1800.40000000", "1800.80000000", "368.63180000", 1745824439999, "663747.89886400", 1181, "220.22670000", "396533.66118100", "0"], [1745824440000, "1800.80000000", "1801.40000000", "1800.67000000", "1800.99000000", "131.43550000", 1745824499999, "236726.35715700", 943, "47.27720000", "85139.65844900", "0"], [1745824500000, "1800.98000000", "1801.98000000", "1800.98000000", "1801.90000000", "128.20970000", 1745824559999, "230963.04430700", 756, "58.23280000", "104910.64162500", "0"], [1745824560000, "1801.90000000", "1802.15000000", "1801.84000000", "1802.15000000", "90.95270000", 1745824619999, "163895.28146300", 321, "56.32560000", "101499.61343100", "0"], [1745824620000, "1802.15000000", "1804.09000000", "1802.14000000", "1804.00000000", "208.19840000", 1745824679999, "375512.74897600", 1692, "124.99960000", "225436.40331100", "0"], [1745824680000, "1803.99000000", "1805.50000000", "1803.99000000", "1805.08000000", "310.98190000", 1745824739999, "561277.14864800", 1344, "166.04850000", "299642.10489000", "0"], [1745824740000, "1805.08000000", "1805.08000000", "1803.10000000", "1803.45000000", "113.89370000", 1745824799999, "205491.46338100", 1467, "19.60620000", "35356.97114400", "0"], [1745824800000, "1803.46000000", "1804.08000000", "1803.05000000", "1803.05000000", "86.81120000", 1745824859999, "156566.83252800", 1040, "20.56230000", "37089.11169200", "0"], [1745824860000, "1803.06000000", "1804.10000000", "1803.04000000", "1803.90000000", "117.59370000", 1745824919999, "212059.10063300", 895, "59.06260000", "106513.27667000", "0"], [1745824920000, "1803.91000000", "1804.20000000", "1803.70000000", "1804.19000000", "140.98700000", 1745824979999, "254346.11877900", 802, "38.48250000", "69423.18163600", "0"], [1745824980000, "1804.19000000", "1804.80000000", "1803.61000000", "1804.80000000", "151.72200000", 1745825039999, "273734.70367100", 1055, "71.86540000", "129665.11626800", "0"], [1745825040000, "1804.79000000", "1805.30000000", "1804.68000000", "1804.90000000", "175.69970000", 1745825099999, "317125.92504200", 776, "112.17020000", "202455.54997200", "0"], [1745825100000, "1804.91000000", "1806.68000000", "1804.91000000", "1806.34000000", "524.01860000", 1745825159999, "946410.54011300", 2266, "442.29490000", "798794.75273300", "0"], [1745825160000, "1806.34000000", "1808.26000000", "1806.08000000", "1808.02000000", "506.39170000", 1745825219999, "915273.40118500", 2093, "379.89480000", "686636.36767300", "0"], [1745825220000, "1808.02000000", "1808.30000000", "1807.46000000", "1807.92000000", "396.74980000", 1745825279999, "717277.19539300", 1412, "200.78110000", "362969.93654200", "0"], [1745825280000, "1807.93000000", "1807.93000000", "1806.80000000", "1806.80000000", "171.38940000", 1745825339999, "309791.04028800", 1092, "58.43570000", "105631.04096000", "0"], [1745825340000, "1806.80000000", "1807.41000000", "1806.47000000", "1807.31000000", "482.34750000", 1745825399999, "871650.38556600", 1199, "306.44180000", "553750.31328700", "0"], [1745825400000, "1807.30000000", "1807.92000000", "1806.27000000", "1807.87000000", "339.84630000", 1745825459999, "614183.98982000", 1773, "114.43010000", "206814.69042200", "0"], [1745825460000, "1807.87000000", "1810.58000000", "1807.26000000", "1808.35000000", "1311.62920000", 1745825519999, "2373389.51433700", 3925, "1001.36620000", "1812016.49798600", "0"], [1745825520000, "1808.36000000", "1812.08000000", "1808.36000000", "1811.45000000", "1553.40790000", 1745825579999, "2812506.14509000", 3589, "1246.53970000", "2256862.23855300", "0"], [1745825580000, "1811.45000000", "1811.57000000", "1809.16000000", "1809.42000000", "350.26860000", 1745825639999, "633973.74182000", 1635, "105.91700000", "191659.30855100", "0"], [1745825640000, "1809.42000000", "1810.81000000", "1809.00000000", "1809.00000000", "217.83940000", 1745825699999, "394303.25759700", 1462, "87.99790000", "159253.92105400", "0"], [1745825700000, "1809.01000000", "1809.17000000", "1808.20000000", "1808.54000000", "186.69470000", 1745825759999, "337668.41655100", 1132, "71.99270000", "130201.55875400", "0"], [1745825760000, "1808.54000000", "1809.59000000", "1808.54000000", "1808.94000000", "149.51240000", 1745825819999, "270472.63860000", 1707, "73.89360000", "133672.41326100", "0"], [1745825820000, "1808.94000000", "1808.94000000", "1807.19000000", "1807.41000000", "160.71760000", 1745825879999, "290574.65030000", 1857, "58.94760000", "106571.03287000", "0"], [1745825880000, "1807.40000000", "1807.66000000", "1806.86000000", "1807.30000000", "205.44700000", 1745825939999, "371272.99747400", 1163, "72.23880000", "130544.01322000", "0"], [1745825940000, "1807.32000000", "1807.32000000", "1805.92000000", "1806.15000000", "321.67860000", 1745825999999, "581093.13997900", 1729, "101.14530000", "182710.95748800", "0"], [1745826000000, "1806.16000000", "1808.41000000", "1806.16000000", "1807.14000000", "490.41160000", 1745826059999, "886270.44506000", 1984, "380.33540000", "687317.23207400", "0"], [1745826060000, "1807.15000000", "1807.44000000", "1806.20000000", "1806.91000000", "221.83850000", 1745826119999, "400849.91726600", 1727, "106.57570000", "192570.06751900", "0"], [1745826120000, "1806.90000000", "1808.56000000", "1806.90000000", "1807.26000000", "309.42810000", 1745826179999, "559401.40746600", 1945, "148.79300000", "268985.98158000", "0"], [1745826180000, "1807.27000000", "1807.87000000", "1807.26000000", "1807.72000000", "113.93520000", 1745826239999, "205961.46228600", 925, "47.75080000", "86316.06114400", "0"], [1745826240000, "1807.72000000", "1807.89000000", "1807.23000000", "1807.23000000", "162.24190000", 1745826299999, "293280.85684100", 1165, "48.20270000", "87134.11026500", "0"], [1745826300000, "1807.23000000", "1808.40000000", "1807.20000000", "1807.66000000", "122.08680000", 1745826359999, "220718.07437500", 1039, "59.06550000", "106772.09118000", "0"], [1745826360000, "1807.65000000", "1808.30000000", "1807.13000000", "1808.30000000", "119.66260000", 1745826419999, "216286.44469300", 989, "70.32420000", "127111.92766500", "0"], [1745826420000, "1808.30000000", "1808.46000000", "1806.90000000", "1806.91000000", "195.12020000", 1745826479999, "352695.34210000", 1079, "31.44320000", "56842.36376700", "0"], [1745826480000, "1806.91000000", "1807.49000000", "1806.70000000", "1807.23000000", "203.42040000", 1745826539999, "367598.89771900", 1256, "153.67460000", "277697.90573000", "0"], [1745826540000, "1807.23000000", "1807.50000000", "1805.85000000", "1806.13000000", "370.24950000", 1745826599999, "668991.07992900", 1574, "219.97270000", "397528.82221000", "0"], [1745826600000, "1806.10000000", "1806.25000000", "1805.60000000", "1806.25000000", "69.90540000", 1745826659999, "126245.68154300", 749, "29.41700000", "53126.77794000", "0"], [1745826660000, "1806.25000000", "1806.25000000", "1805.55000000", "1805.81000000", "310.28840000", 1745826719999, "560383.28377700", 927, "127.96510000", "231094.12787900", "0"], [1745826720000, "1805.82000000", "1806.12000000", "1804.03000000", "1804.48000000", "667.64370000", 1745826779999, "1205191.32090300", 1264, "214.12350000", "386435.25754100", "0"], [1745826780000, "1804.47000000", "1805.43000000", "1804.47000000", "1805.43000000", "380.18170000", 1745826839999, "686242.41986300", 638, "290.92770000", "525134.42109600", "0"], [1745826840000, "1805.43000000", "1805.65000000", "1804.95000000", "1805.65000000", "231.06360000", 1745826899999, "417100.21398200", 614, "126.69740000", "228705.04919300", "0"], [1745826900000, "1805.65000000", "1806.20000000", "1805.64000000", "1805.98000000", "156.69920000", 1745826959999, "282976.49590500", 829, "50.61560000", "91403.49366000", "0"], [1745826960000, "1805.98000000", "1805.99000000", "1805.08000000", "1805.30000000", "91.93570000", 1745827019999, "165989.21815000", 625, "20.15580000", "36388.61215800", "0"], [1745827020000, "1805.29000000", "1805.29000000", "1804.40000000", "1804.51000000", "135.98450000", 1745827079999, "245426.26904700", 968, "17.38010000", "31364.11074600", "0"], [1745827080000, "1804.50000000", "1804.77000000", "1804.13000000", "1804.68000000", "117.45280000", 1745827139999, "211936.31386000", 732, "45.75430000", "82559.15970100", "0"], [1745827140000, "1804.68000000", "1804.80000000", "1804.20000000", "1804.79000000", "88.32660000", 1745827199999, "159374.45146200", 621, "19.02950000", "34338.41940700", "0"], [1745827200000, "1804.80000000", "1806.09000000", "1804.80000000", "1805.86000000", "110.13000000", 1745827259999, "198846.34387200", 1070, "70.23540000", "126808.76754400", "0"], [1745827260000, "1805.85000000", "1806.11000000", "1805.39000000", "1805.47000000", "175.54450000", 1745827319999, "317000.96093600", 1020, "80.53330000", "145430.53573900", "0"], [1745827320000, "1805.47000000", "1806.00000000", "1805.45000000", "1806.00000000", "60.62070000", 1745827379999, "109454.44344900", 727, "46.47870000", "83919.22902300", "0"], [1745827380000, "1806.00000000", "1806.00000000", "1805.61000000", "1805.62000000", "41.01250000", 1745827439999, "74062.13756000", 250, "28.84760000", "52093.43230800", "0"], [1745827440000, "1805.62000000", "1806.00000000", "1805.61000000", "1805.99000000", "724.29190000", 1745827499999, "1307821.26240500", 560, "682.45010000", "1232260.23814700", "0"], [1745827500000, "1806.00000000", "1808.39000000", "1806.00000000", "1807.99000000", "317.63180000", 1745827559999, "574133.84018500", 1697, "217.02270000", "392228.39128500", "0"], [1745827560000, "1807.98000000", "1808.42000000", "1806.13000000", "1806.30000000", "1364.36900000", 1745827619999, "2466260.10478000", 1453, "576.64070000", "1042339.39989900", "0"], [1745827620000, "1806.30000000", "1806.31000000", "1802.84000000", "1804.33000000", "521.93370000", 1745827679999, "942127.80162400", 2745, "146.56680000", "264530.13688400", "0"], [1745827680000, "1804.33000000", "1804.40000000", "1801.48000000", "1802.18000000", "748.86370000", 1745827739999, "1350085.59029900", 3030, "300.60040000", "541846.32180500", "0"], [1745827740000, "1802.19000000", "1803.30000000", "1801.93000000", "1803.30000000", "93.10780000", 1745827799999, "167844.85572800", 1096, "48.84940000", "88060.42085100", "0"], [1745827800000, "1803.29000000", "1803.81000000", "1803.20000000", "1803.48000000", "181.02550000", 1745827859999, "326472.25925200", 1117, "30.15240000", "54377.78487400", "0"], [1745827860000, "1803.49000000", "1806.34000000", "1803.22000000", "1805.75000000", "424.40220000", 1745827919999, "766065.14986300", 2889, "260.84970000", "470790.11177400", "0"], [1745827920000, "1805.79000000", "1805.93000000", "1805.04000000", "1805.22000000", "127.73340000", 1745827979999, "230590.89438400", 1184, "61.04830000", "110204.33809900", "0"], [1745827980000, "1805.22000000", "1805.79000000", "1804.46000000", "1805.32000000", "186.72120000", 1745828039999, "337065.69427400", 1588, "74.06650000", "133703.36889800", "0"], [1745828040000, "1805.33000000", "1806.44000000", "1805.33000000", "1806.10000000", "125.50500000", 1745828099999, "226674.17215400", 882, "63.09630000", "113956.99927700", "0"], [1745828100000, "1806.09000000", "1808.40000000", "1806.09000000", "1807.90000000", "167.94840000", 1745828159999, "303543.76556700", 1859, "125.29940000", "226441.28723400", "0"], [1745828160000, "1807.90000000", "1808.80000000", "1807.79000000", "1807.80000000", "149.75890000", 1745828219999, "270780.48849100", 1203, "109.03590000", "197147.12508800", "0"], [1745828220000, "1807.80000000", "1808.79000000", "1807.79000000", "1808.21000000", "281.17790000", 1745828279999, "508529.02985800", 1423, "129.10400000", "233484.40837200", "0"], [1745828280000, "1808.21000000", "1808.40000000", "1806.00000000", "1806.39000000", "181.71650000", 1745828339999, "328373.57019700", 2011, "48.24190000", "87160.71142100", "0"], [1745828340000, "1806.39000000", "1807.16000000", "1805.85000000", "1805.85000000", "187.15330000", 1745828399999, "338089.92312100", 1518, "34.64180000", "62584.11191400", "0"], [1745828400000, "1805.86000000", "1806.80000000", "1805.86000000", "1806.00000000", "262.58480000", 1745828459999, "474289.93018300", 1891, "54.54630000", "98525.55893300", "0"], [1745828460000, "1805.99000000", "1806.00000000", "1803.89000000", "1804.11000000", "264.26030000", 1745828519999, "477052.74157700", 1268, "38.35440000", "69216.70372400", "0"], [1745828520000, "1804.11000000", "1804.58000000", "1804.06000000", "1804.58000000", "90.52430000", 1745828579999, "163331.41317600", 753, "66.65310000", "120262.25753400", "0"], [1745828580000, "1804.57000000", "1804.58000000", "1804.08000000", "1804.09000000", "99.13960000", 1745828639999, "178871.37775400", 704, "17.23850000", "31104.22881000", "0"], [1745828640000, "1804.08000000", "1804.50000000", "1803.99000000", "1804.18000000", "53.12350000", 1745828699999, "95842.32096500", 625, "14.25030000", "25709.65052800", "0"], [1745828700000, "1804.18000000", "1805.77000000", "1804.18000000", "1805.77000000", "178.43240000", 1745828759999, "322124.18370000", 1688, "100.99260000", "182312.07606900", "0"], [1745828760000, "1805.77000000", "1806.00000000", "1805.43000000", "1805.60000000", "199.86060000", 1745828819999, "360859.13008200", 853, "37.78100000", "68217.50323000", "0"], [1745828820000, "1805.59000000", "1805.80000000", "1805.48000000", "1805.80000000", "47.37210000", 1745828879999, "85538.34670700", 529, "24.96480000", "45078.05492100", "0"], [1745828880000, "1805.80000000", "1807.15000000", "1805.80000000", "1807.08000000", "112.26640000", 1745828939999, "202801.23130200", 1022, "76.74930000", "138638.12357000", "0"], [1745828940000, "1807.09000000", "1807.45000000", "1807.08000000", "1807.45000000", "68.81190000", 1745828999999, "124357.20840800", 352, "56.35790000", "101849.48195900", "0"], [1745829000000, "1807.45000000", "1807.56000000", "1806.41000000", "1806.42000000", "164.73130000", 1745829059999, "297706.82847700", 1387, "64.78730000", "117088.66014000", "0"], [1745829060000, "1806.42000000", "1806.80000000", "1805.44000000", "1805.66000000", "141.04320000", 1745829119999, "254721.95466200", 1549, "43.06300000", "77766.94782200", "0"], [1745829120000, "1805.65000000", "1807.30000000", "1805.62000000", "1807.30000000", "225.06020000", 1745829179999, "406551.45535300", 1185, "184.70600000", "333660.08400000", "0"], [1745829180000, "1807.29000000", "1808.00000000", "1807.29000000", "1807.78000000", "124.66850000", 1745829239999, "225367.51257700", 500, "53.18570000", "96138.72700200", "0"], [1745829240000, "1807.78000000", "1808.00000000", "1807.00000000", "1807.44000000", "184.50670000", 1745829299999, "333528.77242700", 1941, "47.08590000", "85110.75613600", "0"], [1745829300000, "1807.44000000", "1808.39000000", "1806.24000000", "1808.39000000", "157.99900000", 1745829359999, "285591.04009000", 1535, "90.20400000", "163068.56734900", "0"], [1745829360000, "1808.38000000", "1808.59000000", "1808.01000000", "1808.48000000", "208.14580000", 1745829419999, "376368.69425100", 1152, "90.61380000", "163853.20624400", "0"], [1745829420000, "1808.48000000", "1808.48000000", "1807.22000000", "1808.25000000", "275.53730000", 1745829479999, "498087.38432000", 1463, "154.74460000", "279705.65459000", "0"], [1745829480000, "1808.25000000", "1808.25000000", "1807.50000000", "1807.50000000", "83.41920000", 1745829539999, "150807.05853800", 901, "16.40420000", "29654.36167600", "0"], [1745829540000, "1807.50000000", "1807.70000000", "1806.30000000", "1806.47000000", "139.46970000", 1745829599999, "252014.65106300", 885, "39.68120000", "71696.76884800", "0"], [1745829600000, "1806.47000000", "1807.49000000", "1806.47000000", "1807.49000000", "93.72060000", 1745829659999, "169348.97189400", 647, "80.88060000", "146148.01660300", "0"], [1745829660000, "1807.48000000", "1807.88000000", "1807.45000000", "1807.87000000", "134.60540000", 1745829719999, "243328.52397500", 868, "45.62940000", "82477.97055800", "0"], [1745829720000, "1807.88000000", "1809.29000000", "1807.87000000", "1808.92000000", "279.01020000", 1745829779999, "504626.73648800", 1189, "198.88250000", "359708.87441900", "0"], [1745829780000, "1808.92000000", "1810.40000000", "1808.92000000", "1809.00000000", "700.01400000", 1745829839999, "1266950.98651800", 2324, "541.65620000", "980344.19540200", "0"], [1745829840000, "1809.00000000", "1809.54000000", "1808.60000000", "1809.04000000", "108.19460000", 1745829899999, "195723.49708700", 1166, "42.11420000", "76185.48434800", "0"], [1745829900000, "1809.04000000", "1809.59000000", "1809.01000000", "1809.59000000", "89.58770000", 1745829959999, "162086.81687900", 949, "48.86570000", "88410.69158300", "0"], [1745829960000, "1809.60000000", "1809.60000000", "1808.39000000", "1809.11000000", "145.69500000", 1745830019999, "263568.68348600", 1518, "64.04340000", "115850.03874300", "0"], [1745830020000, "1809.11000000", "1809.11000000", "1807.00000000", "1807.49000000", "132.16310000", 1745830079999, "238935.53160200", 1454, "46.46910000", "83985.59309700", "0"], [1745830080000, "1807.49000000", "1807.49000000", "1806.40000000", "1806.41000000", "145.15570000", 1745830139999, "262280.62707800", 842, "53.84720000", "97283.82049200", "0"], [1745830140000, "1806.41000000", "1807.00000000", "1805.96000000", "1806.99000000", "300.30410000", 1745830199999, "542514.50231500", 1222, "125.44500000", "226615.77713100", "0"], [1745830200000, "1806.98000000", "1808.19000000", "1806.80000000", "1808.04000000", "229.53320000", 1745830259999, "414876.89571200", 980, "132.02830000", "238647.64335100", "0"], [1745830260000, "1808.04000000", "1808.40000000", "1807.60000000", "1807.69000000", "179.39960000", 1745830319999, "324367.26746200", 1140, "50.67300000", "91621.89439000", "0"], [1745830320000, "1807.69000000", "1807.70000000", "1805.67000000", "1805.67000000", "123.49190000", 1745830379999, "223104.99258000", 1322, "20.13700000", "36374.27396300", "0"], [1745830380000, "1805.67000000", "1806.87000000", "1805.67000000", "1806.35000000", "86.37700000", 1745830439999, "156021.61750700", 900, "32.29360000", "58331.90000300", "0"], [1745830440000, "1806.34000000", "1806.35000000", "1805.83000000", "1806.35000000", "83.07450000", 1745830499999, "150037.79478000", 576, "56.89360000", "102749.53997000", "0"], [1745830500000, "1806.35000000", "1808.31000000", "1806.35000000", "1808.31000000", "99.37920000", 1745830559999, "179608.89583400", 1269, "81.30200000", "146934.95726800", "0"], [1745830560000, "1808.31000000", "1808.47000000", "1808.07000000", "1808.20000000", "104.05800000", 1745830619999, "188174.06519800", 559, "33.94510000", "61383.52055400", "0"], [1745830620000, "1808.20000000", "1809.60000000", "1808.20000000", "1809.56000000", "81.44200000", 1745830679999, "147337.15725500", 790, "37.65560000", "68116.23960100", "0"], [1745830680000, "1809.56000000", "1809.66000000", "1809.55000000", "1809.66000000", "20.38010000", 1745830739999, "36879.49865200", 199, "9.50960000", "17208.57266200", "0"], [1745830740000, "1809.66000000", "1809.66000000", "1808.73000000", "1809.39000000", "99.77750000", 1745830799999, "180502.62613500", 1135, "43.96720000", "79535.44607100", "0"], [1745830800000, "1809.40000000", "1811.28000000", "1809.40000000", "1810.53000000", "644.25300000", 1745830859999, "1166480.08859500", 2860, "482.33800000", "873298.61245200", "0"], [1745830860000, "1810.53000000", "1812.71000000", "1810.53000000", "1811.08000000", "663.68860000", 1745830919999, "1202625.41152900", 3101, "294.88180000", "534320.55902200", "0"], [1745830920000, "1811.08000000", "1812.29000000", "1810.20000000", "1811.82000000", "279.38190000", 1745830979999, "506071.44003200", 2690, "168.42630000", "305054.03156200", "0"], [1745830980000, "1811.82000000", "1811.83000000", "1809.43000000", "1809.88000000", "203.91430000", 1745831039999, "369213.08295000", 2462, "99.05120000", "179346.53159700", "0"], [1745831040000, "1809.88000000", "1810.64000000", "1809.11000000", "1809.12000000", "174.18700000", 1745831099999, "315306.79924300", 1689, "69.49950000", "125807.09605600", "0"], [1745831100000, "1809.12000000", "1810.44000000", "1809.12000000", "1810.44000000", "149.18120000", 1745831159999, "269991.66325900", 796, "128.49940000", "232559.36894200", "0"], [1745831160000, "1810.44000000", "1810.44000000", "1808.88000000", "1808.91000000", "164.92030000", 1745831219999, "298452.29329100", 1424, "62.87950000", "113785.90570200", "0"], [1745831220000, "1808.91000000", "1809.16000000", "1807.70000000", "1807.71000000", "283.50590000", 1745831279999, "512658.34577200", 1287, "102.98310000", "186201.15413400", "0"], [1745831280000, "1807.70000000", "1807.75000000", "1806.90000000", "1807.72000000", "136.92740000", 1745831339999, "247477.70324800", 1266, "97.55680000", "176325.46279300", "0"], [1745831340000, "1807.71000000", "1808.92000000", "1807.54000000", "1808.59000000", "85.90150000", 1745831399999, "155334.49298000", 1451, "52.92710000", "95703.22743600", "0"], [1745831400000, "1808.59000000", "1809.84000000", "1808.52000000", "1808.52000000", "164.88050000", 1745831459999, "298292.60148100", 1554, "73.56630000", "133090.16444100", "0"], [1745831460000, "1808.52000000", "1809.60000000", "1807.25000000", "1807.35000000", "288.28220000", 1745831519999, "521268.25098400", 2250, "56.71680000", "102539.32895300", "0"], [1745831520000, "1807.35000000", "1807.40000000", "1806.20000000", "1806.87000000", "397.63740000", 1745831579999, "718436.47069800", 1204, "110.42170000", "199527.47962300", "0"], [1745831580000, "1806.87000000", "1807.30000000", "1806.36000000", "1806.95000000", "170.18700000", 1745831639999, "307509.51513400", 1408, "112.63610000", "203525.15017100", "0"], [1745831640000, "1806.95000000", "1807.76000000", "1806.95000000", "1807.74000000", "99.93300000", 1745831699999, "180599.54262400", 886, "68.44860000", "123703.01401600", "0"], [1745831700000, "1807.75000000", "1809.50000000", "1807.38000000", "1809.49000000", "131.92510000", 1745831759999, "238603.56770000", 1613, "67.17710000", "121483.42274800", "0"], [1745831760000, "1809.49000000", "1811.17000000", "1809.49000000", "1810.74000000", "173.95980000", 1745831819999, "314987.47594600", 1291, "104.42110000", "189062.43726200", "0"], [1745831820000, "1810.74000000", "1810.74000000", "1808.92000000", "1809.39000000", "103.63360000", 1745831879999, "187560.97931700", 1045, "29.10990000", "52665.13845300", "0"], [1745831880000, "1809.38000000", "1810.80000000", "1809.38000000", "1810.33000000", "115.18340000", 1745831939999, "208526.21850300", 735, "30.15150000", "54577.88213300", "0"], [1745831940000, "1810.34000000", "1810.45000000", "1809.37000000", "1810.37000000", "157.22510000", 1745831999999, "284588.70419600", 1214, "47.31470000", "85628.97524400", "0"], [1745832000000, "1810.38000000", "1810.80000000", "1810.31000000", "1810.79000000", "79.99330000", 1745832059999, "144825.66836000", 615, "52.08710000", "94298.68118300", "0"], [1745832060000, "1810.80000000", "1811.30000000", "1810.41000000", "1810.72000000", "140.64380000", 1745832119999, "254693.80060100", 1089, "67.29190000", "121860.93260300", "0"], [1745832120000, "1810.72000000", "1811.00000000", "1809.13000000", "1810.92000000", "287.63480000", 1745832179999, "520685.30884000", 1662, "140.80240000", "254894.65946600", "0"], [1745832180000, "1810.92000000", "1811.00000000", "1809.76000000", "1810.28000000", "124.23420000", 1745832239999, "224946.70967000", 1137, "45.20260000", "81840.42520000", "0"], [1745832240000, "1810.29000000", "1810.87000000", "1810.28000000", "1810.60000000", "59.05140000", 1745832299999, "106928.24515800", 516, "12.08970000", "21889.00770500", "0"], [1745832300000, "1810.60000000", "1815.88000000", "1810.60000000", "1812.32000000", "1295.95090000", 1745832359999, "2351069.69644400", 4345, "792.69690000", "1437909.69215800", "0"], [1745832360000, "1812.32000000", "1812.66000000", "1809.88000000", "1809.88000000", "293.30840000", 1745832419999, "531289.55361100", 1874, "156.03180000", "282697.49183100", "0"], [1745832420000, "1809.89000000", "1811.98000000", "1809.88000000", "1811.61000000", "166.57790000", 1745832479999, "301673.27734900", 1628, "118.29470000", "214224.19086300", "0"], [1745832480000, "1811.61000000", "1812.14000000", "1811.61000000", "1812.03000000", "164.32990000", 1745832539999, "297747.44190700", 907, "141.42540000", "256245.15776000", "0"], [1745832540000, "1812.02000000", "1812.03000000", "1810.94000000", "1811.10000000", "178.04490000", 1745832599999, "322534.24185500", 851, "34.58680000", "62652.22476400", "0"], [1745832600000, "1811.09000000", "1812.41000000", "1811.09000000", "1812.40000000", "94.12690000", 1745832659999, "170541.52440100", 941, "63.35900000", "114796.13613900", "0"], [1745832660000, "1812.40000000", "1813.30000000", "1812.40000000", "1812.56000000", "201.25160000", 1745832719999, "364866.73249600", 1646, "79.94980000", "144942.74865500", "0"], [1745832720000, "1812.56000000", "1812.56000000", "1811.60000000", "1811.60000000", "143.72160000", 1745832779999, "260441.91398800", 880, "47.78220000", "86588.49657000", "0"], [1745832780000, "1811.60000000", "1811.72000000", "1810.02000000", "1810.02000000", "221.86290000", 1745832839999, "401792.17331500", 1455, "75.03660000", "135906.64537600", "0"], [1745832840000, "1810.03000000", "1811.44000000", "1810.03000000", "1810.69000000", "104.57870000", 1745832899999, "189372.28567500", 1445, "44.81750000", "81152.08858400", "0"], [1745832900000, "1810.69000000", "1811.09000000", "1810.60000000", "1810.69000000", "86.10710000", 1745832959999, "155924.24398400", 914, "32.33950000", "58558.35096200", "0"], [1745832960000, "1810.69000000", "1810.72000000", "1808.66000000", "1810.39000000", "410.53270000", 1745833019999, "742774.01828300", 2707, "243.79290000", "441071.58348000", "0"], [1745833020000, "1810.40000000", "1810.40000000", "1809.56000000", "1809.83000000", "86.13150000", 1745833079999, "155913.08379400", 808, "34.54530000", "62528.51736400", "0"], [1745833080000, "1809.83000000", "1810.31000000", "1809.83000000", "1810.09000000", "109.64510000", 1745833139999, "198474.26548200", 686, "35.52560000", "64303.73284500", "0"], [1745833140000, "1810.09000000", "1810.50000000", "1809.75000000", "1809.89000000", "140.32250000", 1745833199999, "253991.25719900", 1077, "58.46270000", "105822.98112200", "0"], [1745833200000, "1809.90000000", "1810.80000000", "1809.90000000", "1810.80000000", "76.06650000", 1745833259999, "137701.81591300", 829, "61.14010000", "110680.65893600", "0"], [1745833260000, "1810.79000000", "1811.30000000", "1809.30000000", "1810.07000000", "361.41790000", 1745833319999, "654227.30253500", 1383, "141.97000000", "256957.09099600", "0"], [1745833320000, "1810.08000000", "1810.45000000", "1809.54000000", "1810.02000000", "362.98970000", 1745833379999, "657065.42138700", 1276, "170.43220000", "308475.73602900", "0"], [1745833380000, "1810.02000000", "1810.78000000", "1808.97000000", "1809.35000000", "398.61330000", 1745833439999, "721475.21354300", 1854, "201.34210000", "364426.85724000", "0"], [1745833440000, "1809.35000000", "1810.79000000", "1809.35000000", "1810.78000000", "93.38860000", 1745833499999, "169044.88092200", 870, "60.69170000", "109859.17104600", "0"], [1745833500000, "1810.78000000", "1810.97000000", "1809.54000000", "1809.80000000", "455.65780000", 1745833559999, "824990.11804300", 1459, "263.64460000", "477355.45876800", "0"], [1745833560000, "1809.80000000", "1809.89000000", "1808.61000000", "1809.28000000", "185.03770000", 1745833619999, "334771.80596100", 1575, "105.03820000", "190019.11267800", "0"], [1745833620000, "1809.28000000", "1809.87000000", "1809.28000000", "1809.42000000", "102.97560000", 1745833679999, "186340.58644500", 741, "54.87680000", "99299.24274000", "0"], [1745833680000, "1809.43000000", "1809.86000000", "1808.77000000", "1809.85000000", "383.38820000", 1745833739999, "693697.47468100", 1165, "106.53670000", "192785.31933600", "0"], [1745833740000, "1809.85000000", "1810.68000000", "1809.85000000", "1810.41000000", "129.00340000", 1745833799999, "233548.02848000", 1002, "44.23690000", "80078.17404100", "0"], [1745833800000, "1810.42000000", "1811.00000000", "1810.38000000", "1810.89000000", "131.91200000", 1745833859999, "238863.79086400", 757, "68.56310000", "124146.53334200", "0"], [1745833860000, "1810.89000000", "1810.89000000", "1809.00000000", "1809.59000000", "300.37910000", 1745833919999, "543794.88162000", 1417, "72.20530000", "130700.20416900", "0"], [1745833920000, "1809.59000000", "1810.88000000", "1809.30000000", "1810.87000000", "237.57760000", 1745833979999, "429938.46950500", 1786, "168.19020000", "304362.27115100", "0"], [1745833980000, "1810.87000000", "1811.20000000", "1809.21000000", "1809.57000000", "269.43440000", 1745834039999, "487810.91885100", 2002, "69.00520000", "124919.96070400", "0"], [1745834040000, "1809.58000000", "1809.70000000", "1809.00000000", "1809.35000000", "112.10380000", 1745834099999, "202832.85758800", 844, "31.32570000", "56676.99436900", "0"], [1745834100000, "1809.35000000", "1809.35000000", "1808.42000000", "1808.48000000", "155.47630000", 1745834159999, "281259.05154200", 1035, "83.92020000", "151818.41628000", "0"], [1745834160000, "1808.47000000", "1808.48000000", "1807.31000000", "1807.31000000", "194.97300000", 1745834219999, "352500.53784600", 1383, "23.32850000", "42171.36197700", "0"], [1745834220000, "1807.30000000", "1807.55000000", "1806.63000000", "1807.30000000", "256.83290000", 1745834279999, "464105.76010900", 1328, "139.69940000", "252432.63103100", "0"], [1745834280000, "1807.30000000", "1807.87000000", "1806.95000000", "1807.19000000", "147.19690000", 1745834339999, "266069.98594800", 1055, "74.12820000", "133985.71387800", "0"], [1745834340000, "1807.19000000", "1807.19000000", "1804.48000000", "1805.76000000", "459.38580000", 1745834399999, "829520.58614700", 3017, "125.16120000", "225995.08940500", "0"], [1745834400000, "1805.76000000", "1807.30000000", "1805.76000000", "1806.66000000", "343.92370000", 1745834459999, "621447.14217300", 1919, "158.05340000", "285578.87259200", "0"], [1745834460000, "1806.67000000", "1807.15000000", "1806.67000000", "1806.71000000", "436.52310000", 1745834519999, "788772.21011900", 706, "78.75470000", "142309.53662200", "0"], [1745834520000, "1806.71000000", "1806.90000000", "1805.90000000", "1806.90000000", "133.79640000", 1745834579999, "241675.16101500", 1341, "71.10910000", "128435.56689300", "0"], [1745834580000, "1806.90000000", "1808.19000000", "1806.58000000", "1807.91000000", "284.62310000", 1745834639999, "514373.28729200", 1599, "161.29130000", "291485.20860600", "0"], [1745834640000, "1807.92000000", "1808.08000000", "1807.00000000", "1807.01000000", "212.52930000", 1745834699999, "384162.36252200", 1538, "109.97520000", "198796.50272900", "0"], [1745834700000, "1807.01000000", "1807.18000000", "1801.83000000", "1803.01000000", "632.29030000", 1745834759999, "1140540.59496000", 4334, "230.60000000", "415857.12394900", "0"], [1745834760000, "1803.01000000", "1804.51000000", "1798.37000000", "1803.64000000", "2998.16120000", 1745834819999, "5401827.36471200", 8803, "1308.18050000", "2357184.98795700", "0"], [1745834820000, "1803.62000000", "1805.82000000", "1802.30000000", "1805.82000000", "249.39090000", 1745834879999, "449940.85440800", 2822, "115.34150000", "208106.65545600", "0"], [1745834880000, "1805.81000000", "1806.75000000", "1805.33000000", "1806.75000000", "257.88130000", 1745834939999, "465745.21426000", 1817, "111.68240000", "201697.43943000", "0"], [1745834940000, "1806.74000000", "1808.18000000", "1806.74000000", "1807.71000000", "276.30110000", 1745834999999, "499461.58001200", 2027, "109.61800000", "198147.52951000", "0"], [1745835000000, "1807.71000000", "1808.88000000", "1807.70000000", "1808.26000000", "155.11260000", 1745835059999, "280508.57925600", 1392, "47.29240000", "85518.66059000", "0"], [1745835060000, "1808.26000000", "1808.88000000", "1807.47000000", "1807.66000000", "196.70940000", 1745835119999, "355714.08240000", 1706, "58.73460000", "106201.85201400", "0"], [1745835120000, "1807.65000000", "1807.66000000", "1805.90000000", "1806.20000000", "161.55090000", 1745835179999, "291868.28368600", 1478, "60.70350000", "109649.01744800", "0"], [1745835180000, "1806.19000000", "1806.87000000", "1805.85000000", "1805.86000000", "165.74740000", 1745835239999, "299409.96118700", 1755, "64.35930000", "116253.49876300", "0"], [1745835240000, "1805.86000000", "1806.26000000", "1805.25000000", "1805.26000000", "236.34190000", 1745835299999, "426821.45479000", 1157, "30.86170000", "55732.55959000", "0"], [1745835300000, "1805.26000000", "1806.20000000", "1805.26000000", "1806.11000000", "215.23120000", 1745835359999, "388677.31230800", 1130, "137.98990000", "249182.34875100", "0"], [1745835360000, "1806.11000000", "1806.11000000", "1805.22000000", "1805.83000000", "161.53690000", 1745835419999, "291694.04543000", 1352, "54.07910000", "97650.50510300", "0"], [1745835420000, "1805.84000000", "1805.84000000", "1803.38000000", "1803.38000000", "282.47780000", 1745835479999, "509716.52874900", 1706, "56.90230000", "102660.32736800", "0"], [1745835480000, "1803.38000000", "1803.39000000", "1802.00000000", "1802.10000000", "217.15640000", 1745835539999, "391509.73351900", 1782, "57.42660000", "103531.69039200", "0"], [1745835540000, "1802.10000000", "1803.10000000", "1801.88000000", "1802.12000000", "220.54970000", 1745835599999, "397484.93677400", 1687, "98.57020000", "177637.99273800", "0"], [1745835600000, "1802.13000000", "1802.50000000", "1800.20000000", "1800.50000000", "426.67950000", 1745835659999, "768441.41259500", 2282, "109.58160000", "197335.51133100", "0"], [1745835660000, "1800.51000000", "1800.59000000", "1790.00000000", "1792.71000000", "6869.29770000", 1745835719999, "12325995.72921300", 12488, "2200.37130000", "3947269.23289500", "0"], [1745835720000, "1792.72000000", "1795.35000000", "1788.30000000", "1790.67000000", "2668.52850000", 1745835779999, "4781635.87969400", 8247, "1254.01690000", "2247737.47124800", "0"], [1745835780000, "1790.67000000", "1794.85000000", "1790.67000000", "1794.52000000", "1037.15530000", 1745835839999, "1859341.97264900", 4892, "468.96650000", "840814.90475300", "0"], [1745835840000, "1794.52000000", "1796.00000000", "1792.92000000", "1793.35000000", "594.94710000", 1745835899999, "1067594.71107400", 3647, "247.53920000", "444180.56497200", "0"], [1745835900000, "1793.34000000", "1794.33000000", "1792.20000000", "1792.81000000", "444.30430000", 1745835959999, "796728.46990800", 2545, "163.84780000", "293789.77205200", "0"], [1745835960000, "1792.81000000", "1795.96000000", "1791.70000000", "1795.96000000", "604.76620000", 1745836019999, "1084497.65124100", 3593, "279.42590000", "501115.89567800", "0"], [1745836020000, "1795.96000000", "1796.50000000", "1794.15000000", "1796.22000000", "762.88240000", 1745836079999, "1369503.39035700", 3865, "304.12580000", "545903.41011900", "0"], [1745836080000, "1796.22000000", "1796.61000000", "1794.51000000", "1795.90000000", "579.94940000", 1745836139999, "1041327.70559800", 1867, "297.11420000", "533440.96514000", "0"], [1745836140000, "1795.89000000", "1797.27000000", "1795.71000000", "1796.11000000", "647.80360000", 1745836199999, "1163775.68312500", 2467, "285.53630000", "512929.88187400", "0"], [1745836200000, "1796.12000000", "1798.18000000", "1795.96000000", "1798.18000000", "394.46050000", 1745836259999, "708914.39725000", 2221, "189.72710000", "340957.93746300", "0"], [1745836260000, "1798.19000000", "1798.21000000", "1797.39000000", "1798.11000000", "266.33170000", 1745836319999, "478838.21983600", 2236, "136.32890000", "245096.58595200", "0"], [1745836320000, "1798.10000000", "1799.82000000", "1798.10000000", "1799.38000000", "432.63510000", 1745836379999, "778355.62177400", 2440, "191.77760000", "344993.86557900", "0"], [1745836380000, "1799.39000000", "1802.78000000", "1799.36000000", "1802.78000000", "427.00320000", 1745836439999, "769072.78477800", 2288, "360.13950000", "648664.59092400", "0"], [1745836440000, "1802.79000000", "1804.70000000", "1802.25000000", "1804.34000000", "542.46650000", 1745836499999, "978294.92219500", 3748, "303.42130000", "547172.98156000", "0"], [1745836500000, "1804.35000000", "1806.37000000", "1803.53000000", "1806.07000000", "451.94530000", 1745836559999, "815905.04055900", 2860, "240.38030000", "433958.47346200", "0"], [1745836560000, "1806.06000000", "1807.35000000", "1805.73000000", "1805.86000000", "419.85080000", 1745836619999, "758485.01105000", 2159, "256.09080000", "462636.56657600", "0"], [1745836620000, "1805.86000000", "1811.54000000", "1805.86000000", "1811.50000000", "981.56860000", 1745836679999, "1775930.32542600", 4221, "666.39290000", "1205709.10851300", "0"], [1745836680000, "1811.50000000", "1812.00000000", "1809.20000000", "1809.21000000", "705.77690000", 1745836739999, "1278132.00291300", 3983, "358.30340000", "648849.19195000", "0"], [1745836740000, "1809.20000000", "1811.16000000", "1809.20000000", "1811.13000000", "388.49610000", 1745836799999, "703338.76473000", 2908, "134.48740000", "243473.53981300", "0"], [1745836800000, "1811.14000000", "1814.70000000", "1809.65000000", "1814.48000000", "1006.30550000", 1745836859999, "1823094.24819000", 4062, "695.80980000", "1260631.97519300", "0"], [1745836860000, "1814.48000000", "1824.00000000", "1812.33000000", "1817.43000000", "7167.37690000", 1745836919999, "13037578.72062700", 14272, "4945.22550000", "8993235.89993100", "0"], [1745836920000, "1817.43000000", "1820.04000000", "1815.23000000", "1819.95000000", "1292.93090000", 1745836979999, "2350166.20855300", 4838, "835.00290000", "1517597.69639300", "0"], [1745836980000, "1819.95000000", "1822.93000000", "1817.72000000", "1818.78000000", "1770.21290000", 1745837039999, "3222764.68979900", 5611, "1092.05750000", "1988045.41415300", "0"], [1745837040000, "1818.77000000", "1823.34000000", "1817.95000000", "1820.28000000", "2064.70400000", 1745837099999, "3758401.56500000", 5279, "1143.77580000", "2082390.23532400", "0"], [1745837100000, "1820.28000000", "1823.84000000", "1819.87000000", "1820.51000000", "1130.10530000", 1745837159999, "2058951.75689500", 5064, "834.71010000", "1520759.60559200", "0"], [1745837160000, "1820.51000000", "1821.68000000", "1817.28000000", "1817.29000000", "583.52250000", 1745837219999, "1061738.93266800", 3313, "180.15170000", "327914.11831800", "0"], [1745837220000, "1817.28000000", "1818.72000000", "1817.00000000", "1817.79000000", "597.04390000", 1745837279999, "1085293.20406300", 2893, "351.17460000", "638318.12866100", "0"], [1745837280000, "1817.78000000", "1819.32000000", "1816.60000000", "1819.31000000", "653.20580000", 1745837339999, "1187280.32972600", 3218, "374.15270000", "680036.82562200", "0"], [1745837340000, "1819.31000000", "1819.68000000", "1816.77000000", "1816.98000000", "304.44230000", 1745837399999, "553405.30527400", 2186, "157.01170000", "285412.01241700", "0"], [1745837400000, "1816.97000000", "1818.80000000", "1816.77000000", "1818.21000000", "234.04020000", 1745837459999, "425447.19140900", 2564, "148.79290000", "270484.65638700", "0"], [1745837460000, "1818.21000000", "1818.21000000", "1816.60000000", "1816.82000000", "287.63750000", 1745837519999, "522745.54734200", 2530, "61.42320000", "111620.51519500", "0"], [1745837520000, "1816.82000000", "1816.89000000", "1814.75000000", "1815.46000000", "392.96910000", 1745837579999, "713439.02108600", 2100, "159.36290000", "289325.45198600", "0"], [1745837580000, "1815.46000000", "1815.47000000", "1813.45000000", "1814.61000000", "536.22820000", 1745837639999, "972962.05825200", 2619, "288.53850000", "523467.76141100", "0"], [1745837640000, "1814.62000000", "1815.20000000", "1813.61000000", "1813.83000000", "197.30670000", 1745837699999, "357983.32712100", 1440, "77.93540000", "141401.44756200", "0"], [1745837700000, "1813.83000000", "1814.46000000", "1813.83000000", "1814.15000000", "114.49090000", 1745837759999, "207696.47030700", 1418, "69.08870000", "125330.39693600", "0"], [1745837760000, "1814.15000000", "1814.90000000", "1814.07000000", "1814.07000000", "161.41800000", 1745837819999, "292885.21543700", 1381, "69.89390000", "126816.33173100", "0"], [1745837820000, "1814.07000000", "1815.29000000", "1813.40000000", "1814.76000000", "174.14630000", 1745837879999, "316017.27374200", 1683, "73.69420000", "133707.86674000", "0"], [1745837880000, "1814.76000000", "1816.42000000", "1814.51000000", "1815.84000000", "282.20100000", 1745837939999, "512312.71750300", 2114, "140.07080000", "254252.51323800", "0"], [1745837940000, "1815.84000000", "1815.84000000", "1815.01000000", "1815.39000000", "192.41830000", 1745837999999, "349337.18366800", 886, "48.49010000", "88022.28482700", "0"], [1745838000000, "1815.40000000", "1815.68000000", "1813.31000000", "1813.31000000", "790.68700000", 1745838059999, "1435174.70521600", 2983, "416.09100000", "755284.17547200", "0"], [1745838060000, "1813.30000000", "1813.39000000", "1811.94000000", "1812.98000000", "587.55500000", 1745838119999, "1064926.34833600", 2804, "385.11550000", "697924.15236000", "0"], [1745838120000, "1812.99000000", "1813.10000000", "1811.54000000", "1811.78000000", "754.58580000", 1745838179999, "1367655.26424300", 2077, "349.44410000", "633349.93160700", "0"], [1745838180000, "1811.79000000", "1812.20000000", "1810.41000000", "1811.04000000", "270.45920000", 1745838239999, "489847.42629100", 2170, "98.83360000", "179012.44857500", "0"], [1745838240000, "1811.04000000", "1813.60000000", "1810.99000000", "1813.53000000", "341.14980000", 1745838299999, "618136.05269600", 1757, "215.85720000", "391072.04426600", "0"], [1745838300000, "1813.53000000", "1815.79000000", "1813.50000000", "1815.61000000", "444.90260000", 1745838359999, "807235.84650600", 2012, "350.94480000", "636739.41159600", "0"], [1745838360000, "1815.61000000", "1816.80000000", "1815.52000000", "1816.26000000", "728.37720000", 1745838419999, "1322824.06389900", 3615, "382.86860000", "695294.55272000", "0"], [1745838420000, "1816.25000000", "1817.49000000", "1815.20000000", "1817.10000000", "312.83550000", 1745838479999, "568126.87434400", 3497, "140.78750000", "255665.84149700", "0"], [1745838480000, "1817.10000000", "1817.38000000", "1815.30000000", "1816.08000000", "855.31910000", 1745838539999, "1553567.00534000", 3120, "189.59400000", "344316.22702300", "0"], [1745838540000, "1816.08000000", "1818.11000000", "1815.71000000", "1817.80000000", "292.65090000", 1745838599999, "531560.93869600", 2441, "209.74630000", "380987.21390300", "0"], [1745838600000, "1817.80000000", "1818.91000000", "1816.92000000", "1816.92000000", "460.15710000", 1745838659999, "836728.85466600", 2602, "374.34240000", "680702.76391100", "0"], [1745838660000, "1816.93000000", "1817.53000000", "1814.94000000", "1814.94000000", "249.50170000", 1745838719999, "453113.29874700", 2608, "88.58660000", "160912.48566500", "0"], [1745838720000, "1814.93000000", "1814.98000000", "1814.10000000", "1814.30000000", "154.71980000", 1745838779999, "280755.57672800", 1502, "28.44870000", "51618.49534200", "0"], [1745838780000, "1814.31000000", "1814.49000000", "1812.95000000", "1813.51000000", "482.19980000", 1745838839999, "874486.40538400", 2307, "248.08900000", "449911.87296500", "0"], [1745838840000, "1813.52000000", "1814.16000000", "1813.00000000", "1813.13000000", "274.94210000", 1745838899999, "498605.51292200", 1641, "131.81840000", "239055.50966000", "0"], [1745838900000, "1813.14000000", "1814.15000000", "1812.81000000", "1814.15000000", "234.96150000", 1745838959999, "426054.23537900", 1908, "80.20360000", "145434.79940600", "0"], [1745838960000, "1814.14000000", "1814.66000000", "1812.80000000", "1813.19000000", "265.01440000", 1745839019999, "480585.72162400", 1873, "53.68880000", "97372.34877100", "0"], [1745839020000, "1813.19000000", "1815.16000000", "1813.02000000", "1815.15000000", "243.21360000", 1745839079999, "441152.50616100", 2124, "200.17060000", "363081.36943200", "0"], [1745839080000, "1815.15000000", "1816.56000000", "1815.02000000", "1816.56000000", "96.54480000", 1745839139999, "175301.46575500", 1401, "61.57600000", "111810.04623400", "0"], [1745839140000, "1816.56000000", "1817.66000000", "1816.45000000", "1817.06000000", "344.21920000", 1745839199999, "625450.63015100", 1927, "184.44800000", "335134.99209800", "0"], [1745839200000, "1817.06000000", "1817.14000000", "1815.10000000", "1815.10000000", "285.53360000", 1745839259999, "518651.50348100", 1773, "69.37020000", "125981.37172800", "0"], [1745839260000, "1815.11000000", "1816.70000000", "1815.00000000", "1815.47000000", "249.16980000", 1745839319999, "452407.05977200", 1668, "114.12020000", "207198.21972500", "0"], [1745839320000, "1815.47000000", "1816.80000000", "1815.26000000", "1816.35000000", "177.33900000", 1745839379999, "322033.23995400", 1563, "129.11680000", "234460.94866100", "0"], [1745839380000, "1816.35000000", "1817.50000000", "1816.35000000", "1817.50000000", "182.75130000", 1745839439999, "332052.24459300", 928, "166.86550000", "303187.87876600", "0"], [1745839440000, "1817.50000000", "1817.65000000", "1817.25000000", "1817.62000000", "106.84950000", 1745839499999, "194195.85603400", 624, "63.96480000", "116254.41487500", "0"], [1745839500000, "1817.61000000", "1819.19000000", "1817.40000000", "1819.15000000", "178.17320000", 1745839559999, "323989.18014000", 1969, "140.82260000", "256073.40108200", "0"], [1745839560000, "1819.15000000", "1819.85000000", "1818.90000000", "1819.62000000", "131.86700000", 1745839619999, "239885.30371400", 1559, "97.56820000", "177489.84532700", "0"], [1745839620000, "1819.63000000", "1820.36000000", "1819.37000000", "1820.36000000", "613.20080000", 1745839679999, "1115945.88593500", 1988, "493.86520000", "898785.33645000", "0"], [1745839680000, "1820.36000000", "1820.90000000", "1819.42000000", "1819.90000000", "501.13190000", 1745839739999, "912155.43279100", 2288, "165.15340000", "300601.47426900", "0"], [1745839740000, "1819.90000000", "1820.91000000", "1819.89000000", "1820.75000000", "516.19760000", 1745839799999, "939652.80288600", 1423, "319.40680000", "581410.37589400", "0"], [1745839800000, "1820.76000000", "1822.31000000", "1820.57000000", "1821.97000000", "311.20220000", 1745839859999, "566836.77099000", 2782, "187.51400000", "341526.31714000", "0"], [1745839860000, "1821.96000000", "1821.97000000", "1819.94000000", "1820.61000000", "195.12330000", 1745839919999, "355316.45834600", 2891, "72.33620000", "131708.59506900", "0"], [1745839920000, "1820.61000000", "1822.10000000", "1820.61000000", "1821.12000000", "238.12660000", 1745839979999, "433712.51224500", 3236, "80.80180000", "147144.29638800", "0"], [1745839980000, "1821.13000000", "1821.64000000", "1819.81000000", "1819.95000000", "181.50350000", 1745840039999, "330446.73095700", 1216, "61.19030000", "111427.31984200", "0"], [1745840040000, "1819.94000000", "1820.58000000", "1819.34000000", "1819.43000000", "242.32770000", 1745840099999, "441009.00086800", 1503, "54.84740000", "99822.38874400", "0"], [1745840100000, "1819.44000000", "1820.54000000", "1819.42000000", "1820.34000000", "154.20490000", 1745840159999, "280666.40172400", 1451, "83.78350000", "152489.38740200", "0"], [1745840160000, "1820.34000000", "1820.97000000", "1819.34000000", "1819.47000000", "97.08070000", 1745840219999, "176704.45888200", 1892, "49.19200000", "89538.55048400", "0"], [1745840220000, "1819.48000000", "1819.92000000", "1818.54000000", "1818.54000000", "290.87280000", 1745840279999, "529180.54996000", 1514, "143.94840000", "261885.93067800", "0"], [1745840280000, "1818.55000000", "1821.00000000", "1818.54000000", "1820.94000000", "267.79450000", 1745840339999, "487530.50433400", 1617, "131.95570000", "240213.26704300", "0"], [1745840340000, "1820.95000000", "1821.32000000", "1818.50000000", "1820.06000000", "484.53530000", 1745840399999, "881730.51301200", 1662, "115.86130000", "210809.65901600", "0"], [1745840400000, "1820.06000000", "1820.98000000", "1819.60000000", "1820.68000000", "222.62350000", 1745840459999, "405224.18554100", 1165, "124.12200000", "225920.58294100", "0"], [1745840460000, "1820.68000000", "1822.52000000", "1820.68000000", "1822.52000000", "217.90980000", 1745840519999, "397001.57209300", 1407, "118.34350000", "215589.78506600", "0"], [1745840520000, "1822.52000000", "1822.70000000", "1821.44000000", "1821.86000000", "158.04660000", 1745840579999, "288011.36291200", 1750, "79.45380000", "144794.86026700", "0"], [1745840580000, "1821.86000000", "1827.98000000", "1821.10000000", "1826.82000000", "1176.07930000", 1745840639999, "2146740.53691100", 4064, "851.96050000", "1555402.07625700", "0"], [1745840640000, "1826.81000000", "1826.81000000", "1822.06000000", "1822.07000000", "1279.70530000", 1745840699999, "2336364.24084000", 4227, "822.09030000", "1501104.10635500", "0"], [1745840700000, "1822.06000000", "1824.44000000", "1822.06000000", "1822.71000000", "213.94390000", 1745840759999, "390078.69045200", 2314, "140.85380000", "256806.81784900", "0"], [1745840760000, "1822.71000000", "1822.71000000", "1819.32000000", "1819.79000000", "783.82850000", 1745840819999, "1427223.79109400", 3326, "257.39800000", "468732.37251700", "0"], [1745840820000, "1819.79000000", "1820.55000000", "1818.33000000", "1820.55000000", "829.42580000", 1745840879999, "1509054.84854900", 4251, "276.09100000", "502281.87746600", "0"], [1745840880000, "1820.55000000", "1821.05000000", "1818.27000000", "1818.80000000", "754.27490000", 1745840939999, "1372412.72612500", 2924, "156.65010000", "284991.34461800", "0"], [1745840940000, "1818.79000000", "1820.78000000", "1818.20000000", "1818.64000000", "402.45420000", 1745840999999, "732145.42187500", 2367, "87.60470000", "159349.98627700", "0"], [1745841000000, "1818.63000000", "1820.20000000", "1818.63000000", "1819.93000000", "342.96500000", 1745841059999, "624136.45337600", 1446, "138.51170000", "252049.60600000", "0"], [1745841060000, "1819.93000000", "1820.45000000", "1817.50000000", "1818.27000000", "548.02730000", 1745841119999, "996776.64934200", 1942, "166.26900000", "302444.37534700", "0"], [1745841120000, "1818.27000000", "1818.80000000", "1815.83000000", "1816.00000000", "466.70550000", 1745841179999, "848017.15971100", 2228, "122.14580000", "221900.04220700", "0"], [1745841180000, "1815.99000000", "1817.17000000", "1815.99000000", "1817.00000000", "125.68070000", 1745841239999, "228311.45556500", 1416, "80.23340000", "145749.86011100", "0"], [1745841240000, "1817.01000000", "1817.70000000", "1817.00000000", "1817.15000000", "151.17340000", 1745841299999, "274748.69566000", 1479, "46.87820000", "85201.10997300", "0"], [1745841300000, "1817.15000000", "1817.90000000", "1816.90000000", "1817.48000000", "182.89120000", 1745841359999, "332406.81240400", 1207, "56.65660000", "102971.49005900", "0"], [1745841360000, "1817.48000000", "1817.70000000", "1814.91000000", "1816.26000000", "900.78300000", 1745841419999, "1635743.42219100", 2559, "394.93760000", "717066.50012100", "0"], [1745841420000, "1816.26000000", "1816.26000000", "1814.70000000", "1815.28000000", "197.73980000", 1745841479999, "358957.51336800", 1865, "47.61840000", "86430.37519800", "0"], [1745841480000, "1815.29000000", "1815.60000000", "1814.97000000", "1815.59000000", "159.59840000", 1745841539999, "289700.38565900", 829, "66.68960000", "121052.97624500", "0"], [1745841540000, "1815.59000000", "1816.21000000", "1815.32000000", "1816.20000000", "136.79280000", 1745841599999, "248406.52480200", 1213, "78.68410000", "142887.65525100", "0"], [1745841600000, "1816.20000000", "1816.97000000", "1814.01000000", "1814.01000000", "779.01610000", 1745841659999, "1414970.43316100", 3562, "345.10340000", "626800.56158900", "0"], [1745841660000, "1814.01000000", "1814.69000000", "1811.63000000", "1812.90000000", "1032.36060000", 1745841719999, "1871541.68135800", 4480, "430.42110000", "780217.74096100", "0"], [1745841720000, "1812.90000000", "1813.20000000", "1807.41000000", "1808.46000000", "3569.49440000", 1745841779999, "6459829.83892900", 6900, "1140.31840000", "2063137.15244200", "0"], [1745841780000, "1808.46000000", "1811.17000000", "1808.46000000", "1810.20000000", "768.57880000", 1745841839999, "1391297.58430800", 3659, "389.27460000", "704649.37389600", "0"], [1745841840000, "1810.20000000", "1812.54000000", "1809.99000000", "1812.54000000", "396.03900000", 1745841899999, "717253.09895600", 2539, "229.75360000", "416128.10230300", "0"], [1745841900000, "1812.54000000", "1814.44000000", "1812.54000000", "1813.97000000", "170.74430000", 1745841959999, "309681.24094000", 1947, "109.73860000", "199036.53357600", "0"], [1745841960000, "1813.97000000", "1814.28000000", "1812.30000000", "1813.57000000", "235.66470000", 1745842019999, "427397.02108200", 1920, "51.15200000", "92747.47999200", "0"], [1745842020000, "1813.57000000", "1813.69000000", "1810.95000000", "1810.98000000", "228.80970000", 1745842079999, "414567.45369100", 2572, "80.31130000", "145502.70350900", "0"], [1745842080000, "1810.97000000", "1812.20000000", "1810.10000000", "1811.49000000", "279.61500000", 1745842139999, "506385.96057400", 2019, "113.79510000", "206040.39153300", "0"], [1745842140000, "1811.50000000", "1811.60000000", "1809.50000000", "1809.50000000", "390.12570000", 1745842199999, "706314.88517000", 2135, "145.07860000", "262683.15624000", "0"], [1745842200000, "1809.50000000", "1810.36000000", "1809.00000000", "1809.20000000", "191.13050000", 1745842259999, "345850.04299100", 2120, "75.52680000", "136664.34027600", "0"], [1745842260000, "1809.19000000", "1810.29000000", "1807.84000000", "1809.84000000", "355.06080000", 1745842319999, "642217.43246300", 3600, "133.68110000", "241783.80403600", "0"], [1745842320000, "1809.84000000", "1810.13000000", "1809.21000000", "1809.52000000", "690.63300000", 1745842379999, "1249841.12781500", 1756, "223.01190000", "403555.50967300", "0"], [1745842380000, "1809.53000000", "1811.20000000", "1809.45000000", "1811.19000000", "264.66440000", 1745842439999, "479150.74297900", 1780, "218.95370000", "396409.99822800", "0"], [1745842440000, "1811.19000000", "1811.20000000", "1808.42000000", "1809.09000000", "312.05960000", 1745842499999, "564788.71654000", 2038, "86.04880000", "155741.76108800", "0"], [1745842500000, "1809.10000000", "1810.90000000", "1809.10000000", "1809.94000000", "210.92330000", 1745842559999, "381775.42387400", 2072, "108.97570000", "197230.27468800", "0"], [1745842560000, "1809.94000000", "1811.35000000", "1809.91000000", "1811.34000000", "160.09990000", 1745842619999, "289899.11343300", 1548, "35.98290000", "65148.95219800", "0"], [1745842620000, "1811.35000000", "1812.19000000", "1810.71000000", "1810.81000000", "528.09100000", 1745842679999, "956637.80396000", 2152, "123.62170000", "223934.23097700", "0"], [1745842680000, "1810.80000000", "1812.67000000", "1810.80000000", "1810.98000000", "684.76800000", 1745842739999, "1240673.67772700", 2580, "393.38390000", "712809.52405000", "0"], [1745842740000, "1810.99000000", "1811.37000000", "1810.08000000", "1810.44000000", "373.50630000", 1745842799999, "676313.31106400", 1954, "101.42080000", "183622.47181700", "0"], [1745842800000, "1810.44000000", "1810.96000000", "1808.73000000", "1808.88000000", "430.03030000", 1745842859999, "778312.36490700", 2444, "72.01120000", "130338.35327700", "0"], [1745842860000, "1808.89000000", "1810.18000000", "1807.86000000", "1808.88000000", "624.04020000", 1745842919999, "1128889.46541600", 3268, "204.12190000", "369197.17252800", "0"], [1745842920000, "1808.87000000", "1808.87000000", "1807.16000000", "1808.46000000", "753.06070000", 1745842979999, "1361680.29590100", 3299, "170.25150000", "307816.57716000", "0"], [1745842980000, "1808.45000000", "1809.81000000", "1808.23000000", "1809.80000000", "474.91880000", 1745843039999, "859094.25834600", 2113, "157.63830000", "285174.19245100", "0"], [1745843040000, "1809.80000000", "1810.10000000", "1809.40000000", "1809.61000000", "369.27120000", 1745843099999, "668273.29354400", 1571, "87.92840000", "159122.08640200", "0"], [1745843100000, "1809.60000000", "1809.71000000", "1808.33000000", "1808.45000000", "341.89820000", 1745843159999, "618478.20113200", 1803, "58.76050000", "106290.53652400", "0"], [1745843160000, "1808.45000000", "1809.69000000", "1808.08000000", "1809.35000000", "350.03940000", 1745843219999, "633185.45370200", 1749, "49.87530000", "90218.22241300", "0"], [1745843220000, "1809.35000000", "1809.85000000", "1808.76000000", "1809.84000000", "345.27230000", 1745843279999, "624652.80592300", 1361, "38.72260000", "70056.04675900", "0"], [1745843280000, "1809.85000000", "1811.80000000", "1809.85000000", "1811.79000000", "510.94680000", 1745843339999, "925351.56525500", 1903, "204.09710000", "369604.28374700", "0"], [1745843340000, "1811.80000000", "1812.47000000", "1811.70000000", "1812.46000000", "571.18270000", 1745843399999, "1034991.52005600", 1896, "217.78740000", "394629.82305600", "0"], [1745843400000, "1812.46000000", "1812.47000000", "1809.33000000", "1809.34000000", "795.92620000", 1745843459999, "1441292.75406800", 2578, "155.17550000", "280988.76581800", "0"], [1745843460000, "1809.34000000", "1809.82000000", "1807.86000000", "1809.82000000", "601.11700000", 1745843519999, "1087153.34616900", 3239, "146.02660000", "264104.81374500", "0"], [1745843520000, "1809.82000000", "1811.96000000", "1809.23000000", "1810.60000000", "1461.22850000", 1745843579999, "2645849.51438100", 2244, "1125.15430000", "2037547.85772800", "0"], [1745843580000, "1810.59000000", "1811.90000000", "1810.59000000", "1811.89000000", "474.40570000", 1745843639999, "859246.98529600", 1776, "199.16900000", "360725.51245900", "0"], [1745843640000, "1811.89000000", "1812.40000000", "1809.88000000", "1809.95000000", "449.61940000", 1745843699999, "814202.07118900", 2254, "147.53730000", "267163.72100400", "0"], [1745843700000, "1809.95000000", "1810.37000000", "1808.53000000", "1808.54000000", "482.70500000", 1745843759999, "873355.28026000", 2560, "82.56300000", "149393.16539200", "0"], [1745843760000, "1808.53000000", "1810.30000000", "1808.53000000", "1810.21000000", "582.81060000", 1745843819999, "1054602.14439600", 2070, "255.36500000", "462069.47209900", "0"], [1745843820000, "1810.20000000", "1810.20000000", "1808.00000000", "1808.25000000", "676.23540000", 1745843879999, "1223135.22818200", 2160, "180.45560000", "326364.22526300", "0"], [1745843880000, "1808.26000000", "1809.25000000", "1806.50000000", "1808.30000000", "406.48470000", 1745843939999, "734793.44849400", 2256, "162.69510000", "294096.49592700", "0"], [1745843940000, "1808.31000000", "1810.00000000", "1808.30000000", "1809.99000000", "254.18180000", 1745843999999, "459818.56314700", 1463, "174.69060000", "315994.08193500", "0"], [1745844000000, "1810.00000000", "1810.93000000", "1808.92000000", "1810.92000000", "232.29490000", 1745844059999, "420479.84887900", 2367, "146.50290000", "265162.76316500", "0"], [1745844060000, "1810.92000000", "1811.45000000", "1810.30000000", "1811.19000000", "370.34060000", 1745844119999, "670693.26537900", 1684, "300.25120000", "543769.75065800", "0"], [1745844120000, "1811.20000000", "1811.90000000", "1810.60000000", "1811.37000000", "268.70260000", 1745844179999, "486689.78757800", 1637, "95.87730000", "173622.16505000", "0"], [1745844180000, "1811.37000000", "1812.06000000", "1810.70000000", "1811.66000000", "261.01150000", 1745844239999, "472801.59755400", 1740, "186.49730000", "337811.50827100", "0"], [1745844240000, "1811.66000000", "1813.20000000", "1811.50000000", "1813.20000000", "340.98890000", 1745844299999, "618104.30932200", 2239, "220.66640000", "400007.61052100", "0"], [1745844300000, "1813.20000000", "1814.00000000", "1812.84000000", "1813.45000000", "224.49880000", 1745844359999, "407104.72124800", 2430, "122.18040000", "221549.00209900", "0"], [1745844360000, "1813.44000000", "1814.16000000", "1813.24000000", "1813.88000000", "181.64560000", 1745844419999, "329443.30206000", 1859, "103.48580000", "187687.78573700", "0"], [1745844420000, "1813.88000000", "1814.92000000", "1813.20000000", "1813.46000000", "298.36060000", 1745844479999, "541277.36904900", 2997, "135.77570000", "246329.88672600", "0"], [1745844480000, "1813.46000000", "1813.77000000", "1810.00000000", "1810.00000000", "563.44480000", 1745844539999, "1020681.54049800", 3115, "156.15560000", "282824.73169400", "0"], [1745844540000, "1810.00000000", "1811.48000000", "1809.30000000", "1811.12000000", "332.73620000", 1745844599999, "602334.20641300", 2694, "151.90460000", "274955.91885300", "0"], [1745844600000, "1811.11000000", "1811.90000000", "1808.87000000", "1809.07000000", "265.45240000", 1745844659999, "480433.01254200", 2509, "89.67680000", "162278.64596400", "0"], [1745844660000, "1809.08000000", "1810.38000000", "1809.07000000", "1810.24000000", "113.61590000", 1745844719999, "205594.48079200", 1406, "56.93840000", "103022.24553000", "0"], [1745844720000, "1810.23000000", "1810.37000000", "1809.30000000", "1809.97000000", "132.73180000", 1745844779999, "240229.42977500", 1314, "60.18710000", "108929.85482500", "0"], [1745844780000, "1809.98000000", "1810.70000000", "1809.91000000", "1810.39000000", "264.21370000", 1745844839999, "478268.55753800", 1241, "203.52620000", "368397.65986100", "0"], [1745844840000, "1810.39000000", "1810.53000000", "1809.91000000", "1810.10000000", "104.87950000", 1745844899999, "189850.96470300", 998, "29.20750000", "52870.46919000", "0"], [1745844900000, "1810.11000000", "1810.13000000", "1808.19000000", "1808.19000000", "157.23050000", 1745844959999, "284444.15190700", 1382, "28.33950000", "51274.04377900", "0"], [1745844960000, "1808.18000000", "1809.20000000", "1804.87000000", "1808.93000000", "1310.26640000", 1745845019999, "2366816.45110100", 4080, "490.41610000", "885895.22029200", "0"], [1745845020000, "1808.94000000", "1809.54000000", "1808.43000000", "1809.19000000", "144.78740000", 1745845079999, "261916.38988600", 1391, "63.00560000", "113972.19626000", "0"], [1745845080000, "1809.19000000", "1809.20000000", "1807.80000000", "1807.99000000", "107.84170000", 1745845139999, "195033.30320000", 1074, "49.94950000", "90327.29266600", "0"], [1745845140000, "1807.99000000", "1808.20000000", "1806.86000000", "1806.87000000", "465.82020000", 1745845199999, "842106.08008500", 1784, "40.60410000", "73401.99968400", "0"], [1745845200000, "1806.87000000", "1808.29000000", "1806.00000000", "1806.68000000", "195.69600000", 1745845259999, "353604.28322400", 2519, "122.79230000", "221860.91417600", "0"], [1745845260000, "1806.68000000", "1806.91000000", "1805.61000000", "1806.91000000", "300.43600000", 1745845319999, "542623.58302500", 1978, "109.68890000", "198095.95791100", "0"], [1745845320000, "1806.91000000", "1807.00000000", "1805.85000000", "1806.00000000", "312.51040000", 1745845379999, "564471.39716500", 1852, "167.59350000", "302690.67095700", "0"], [1745845380000, "1806.00000000", "1806.90000000", "1804.79000000", "1806.60000000", "230.73150000", 1745845439999, "416623.96006700", 2696, "86.31160000", "155848.22403100", "0"], [1745845440000, "1806.59000000", "1809.00000000", "1806.30000000", "1809.00000000", "210.62150000", 1745845499999, "380709.16325300", 2738, "129.62400000", "234294.47256700", "0"], [1745845500000, "1809.00000000", "1809.75000000", "1807.47000000", "1808.42000000", "219.34180000", 1745845559999, "396726.82819900", 3144, "130.79070000", "236555.93826800", "0"], [1745845560000, "1808.43000000", "1809.40000000", "1807.70000000", "1807.99000000", "628.94890000", 1745845619999, "1137230.84735400", 2593, "228.78820000", "413716.51814000", "0"], [1745845620000, "1807.99000000", "1810.30000000", "1807.99000000", "1810.30000000", "152.95290000", 1745845679999, "276797.13447600", 2110, "104.39160000", "188918.90048900", "0"], [1745845680000, "1810.29000000", "1810.60000000", "1808.00000000", "1808.01000000", "611.12240000", 1745845739999, "1105753.43849900", 2052, "151.83030000", "274643.04626400", "0"], [1745845740000, "1808.01000000", "1808.01000000", "1806.33000000", "1806.40000000", "187.45900000", 1745845799999, "338734.33573800", 1304, "107.82820000", "194841.00319500", "0"], [1745845800000, "1806.40000000", "1806.72000000", "1802.05000000", "1803.20000000", "1687.44790000", 1745845859999, "3043729.50097200", 4889, "500.81960000", "903079.48605500", "0"], [1745845860000, "1803.19000000", "1804.16000000", "1801.67000000", "1803.40000000", "442.04640000", 1745845919999, "797050.35084400", 2967, "197.22840000", "355630.20672300", "0"], [1745845920000, "1803.40000000", "1804.00000000", "1802.70000000", "1803.82000000", "235.69850000", 1745845979999, "425078.06936800", 2342, "89.11180000", "160704.72402400", "0"], [1745845980000, "1803.82000000", "1804.77000000", "1803.81000000", "1804.77000000", "149.44080000", 1745846039999, "269621.37300600", 1908, "97.55910000", "176016.31964000", "0"], [1745846040000, "1804.77000000", "1805.99000000", "1804.63000000", "1805.96000000", "199.08290000", 1745846099999, "359399.30735900", 1861, "104.05240000", "187828.22395600", "0"], [1745846100000, "1805.97000000", "1805.97000000", "1805.04000000", "1805.50000000", "100.40300000", 1745846159999, "181279.99640200", 1173, "50.80240000", "91722.94394000", "0"], [1745846160000, "1805.50000000", "1806.07000000", "1803.84000000", "1803.93000000", "228.48250000", 1745846219999, "412402.05782900", 1618, "128.23980000", "231483.71749400", "0"], [1745846220000, "1803.94000000", "1805.50000000", "1803.93000000", "1805.48000000", "377.40000000", 1745846279999, "681144.31787000", 1792, "203.47310000", "367228.43465900", "0"], [1745846280000, "1805.48000000", "1806.80000000", "1805.40000000", "1806.59000000", "135.37740000", 1745846339999, "244531.27772900", 1433, "79.02880000", "142732.05569000", "0"], [1745846340000, "1806.59000000", "1807.06000000", "1806.00000000", "1807.06000000", "159.25620000", 1745846399999, "287709.21105200", 1207, "48.80860000", "88172.83451200", "0"], [1745846400000, "1807.06000000", "1807.87000000", "1807.06000000", "1807.43000000", "119.76530000", 1745846459999, "216476.16243500", 1129, "59.45410000", "107457.74541800", "0"], [1745846460000, "1807.42000000", "1807.42000000", "1805.43000000", "1805.43000000", "98.97030000", 1745846519999, "178807.70616200", 1345, "32.51360000", "58744.30037800", "0"], [1745846520000, "1805.42000000", "1805.79000000", "1804.76000000", "1805.18000000", "240.48840000", 1745846579999, "434133.30629400", 1930, "108.12250000", "195185.21578400", "0"], [1745846580000, "1805.18000000", "1805.80000000", "1804.55000000", "1804.92000000", "471.89680000", 1745846639999, "851815.53035700", 2004, "274.62220000", "495698.27380600", "0"], [1745846640000, "1804.92000000", "1804.93000000", "1803.90000000", "1803.90000000", "227.97900000", 1745846699999, "411380.79541100", 1790, "114.35590000", "206349.54423100", "0"], [1745846700000, "1803.91000000", "1804.30000000", "1803.36000000", "1803.80000000", "238.28670000", 1745846759999, "429808.61243300", 1516, "144.28610000", "260254.69902000", "0"], [1745846760000, "1803.80000000", "1804.05000000", "1801.33000000", "1801.98000000", "408.85520000", 1745846819999, "737009.24123500", 3088, "171.06750000", "308335.51906700", "0"], [1745846820000, "1801.97000000", "1802.06000000", "1800.05000000", "1801.25000000", "778.80950000", 1745846879999, "1402539.03672300", 3850, "317.00640000", "570882.13471200", "0"], [1745846880000, "1801.24000000", "1801.25000000", "1799.60000000", "1801.09000000", "739.99450000", 1745846939999, "1332176.05225000", 3851, "296.59100000", "533968.28455500", "0"], [1745846940000, "1801.08000000", "1801.08000000", "1797.30000000", "1797.75000000", "1001.89550000", 1745846999999, "1802309.55908400", 5814, "333.83110000", "600426.76480900", "0"], [1745847000000, "1797.76000000", "1801.36000000", "1797.73000000", "1801.35000000", "568.85390000", 1745847059999, "1023807.99644300", 5159, "334.63510000", "602258.06937700", "0"], [1745847060000, "1801.36000000", "1801.39000000", "1796.14000000", "1796.60000000", "1262.62000000", 1745847119999, "2269257.02401200", 5260, "640.05460000", "1150070.20848600", "0"], [1745847120000, "1796.60000000", "1797.80000000", "1792.94000000", "1796.13000000", "2020.46850000", 1745847179999, "3627710.53799400", 6842, "985.49260000", "1769295.94693000", "0"], [1745847180000, "1796.14000000", "1796.50000000", "1792.20000000", "1793.18000000", "1321.52160000", 1745847239999, "2370122.55323000", 6122, "524.60620000", "940863.26384700", "0"], [1745847240000, "1793.18000000", "1793.18000000", "1788.70000000", "1790.84000000", "2809.18000000", 1745847299999, "5028820.51180000", 11439, "831.96150000", "1489259.39938000", "0"], [1745847300000, "1790.84000000", "1792.73000000", "1788.85000000", "1792.73000000", "923.74510000", 1745847359999, "1654007.62699200", 6395, "449.13210000", "804221.07916900", "0"], [1745847360000, "1792.73000000", "1793.75000000", "1788.08000000", "1789.00000000", "1212.09660000", 1745847419999, "2169540.38111100", 4975, "635.85200000", "1138028.44706100", "0"], [1745847420000, "1789.00000000", "1789.46000000", "1784.88000000", "1788.30000000", "1961.47560000", 1745847479999, "3503838.70095700", 7763, "863.00560000", "1541361.83180000", "0"], [1745847480000, "1788.30000000", "1792.53000000", "1788.21000000", "1791.60000000", "1657.15680000", 1745847539999, "2967556.29075400", 6850, "965.70360000", "1729435.25921700", "0"], [1745847540000, "1791.60000000", "1791.93000000", "1788.42000000", "1789.31000000", "948.83030000", 1745847599999, "1698567.25014500", 5360, "462.00630000", "827059.17548800", "0"], [1745847600000, "1789.32000000", "1791.78000000", "1788.50000000", "1791.78000000", "524.19990000", 1745847659999, "938530.69421400", 4702, "317.18970000", "567889.59746400", "0"], [1745847660000, "1791.78000000", "1793.61000000", "1791.78000000", "1793.60000000", "550.14290000", 1745847719999, "986334.45406400", 3596, "288.09160000", "516474.75826300", "0"], [1745847720000, "1793.60000000", "1795.80000000", "1792.78000000", "1795.00000000", "330.80930000", 1745847779999, "593466.36346700", 2881, "190.06120000", "340967.20470200", "0"], [1745847780000, "1795.00000000", "1795.87000000", "1794.28000000", "1794.92000000", "440.52970000", 1745847839999, "790837.29214900", 3264, "198.68890000", "356646.55738200", "0"], [1745847840000, "1794.93000000", "1795.35000000", "1794.07000000", "1795.31000000", "605.02630000", 1745847899999, "1085964.88733800", 2812, "340.92370000", "611899.99643800", "0"], [1745847900000, "1795.31000000", "1797.08000000", "1791.85000000", "1793.22000000", "1492.11900000", 1745847959999, "2677081.75723100", 5641, "800.86160000", "1436988.87350200", "0"], [1745847960000, "1793.23000000", "1795.90000000", "1792.46000000", "1795.89000000", "700.01890000", 1745848019999, "1256037.22274000", 4093, "475.75280000", "853635.34283700", "0"], [1745848020000, "1795.90000000", "1796.41000000", "1793.61000000", "1793.93000000", "1624.00570000", 1745848079999, "2915684.26351000", 4631, "1090.84270000", "1958552.48918100", "0"], [1745848080000, "1793.93000000", "1794.06000000", "1790.36000000", "1791.53000000", "644.81080000", 1745848139999, "1155289.39174800", 4213, "192.97690000", "345680.36936200", "0"], [1745848140000, "1791.54000000", "1791.88000000", "1788.00000000", "1790.08000000", "819.33260000", 1745848199999, "1466141.81178600", 3357, "283.65350000", "507498.64915500", "0"], [1745848200000, "1790.08000000", "1793.20000000", "1788.84000000", "1791.91000000", "498.09900000", 1745848259999, "892137.84130300", 3646, "337.34900000", "604332.05510100", "0"], [1745848260000, "1791.90000000", "1792.67000000", "1790.10000000", "1791.53000000", "226.32190000", 1745848319999, "405373.72398400", 3045, "93.79930000", "167984.59353200", "0"], [1745848320000, "1791.54000000", "1795.23000000", "1790.67000000", "1793.53000000", "402.47230000", 1745848379999, "721771.14693700", 3680, "311.88370000", "559294.61611100", "0"], [1745848380000, "1793.54000000", "1794.07000000", "1790.60000000", "1790.60000000", "308.70150000", 1745848439999, "553337.95761300", 2609, "137.59460000", "246667.70652900", "0"], [1745848440000, "1790.60000000", "1790.62000000", "1788.52000000", "1788.89000000", "402.53910000", 1745848499999, "720380.98840400", 3845, "213.50460000", "382086.35445900", "0"], [1745848500000, "1788.89000000", "1789.04000000", "1787.36000000", "1787.96000000", "562.48540000", 1745848559999, "1005689.60454300", 3879, "193.08930000", "345230.43677100", "0"], [1745848560000, "1787.95000000", "1789.65000000", "1786.74000000", "1788.93000000", "529.59000000", 1745848619999, "947134.94124600", 3784, "235.49420000", "421171.79493800", "0"], [1745848620000, "1788.93000000", "1788.93000000", "1782.19000000", "1784.80000000", "2372.75890000", 1745848679999, "4233652.54656100", 7200, "838.68780000", "1496180.79029600", "0"], [1745848680000, "1784.79000000", "1784.90000000", "1782.90000000", "1784.01000000", "800.14380000", 1745848739999, "1427229.23988400", 4521, "408.76500000", "729060.57777300", "0"], [1745848740000, "1784.01000000", "1785.42000000", "1782.72000000", "1784.22000000", "430.59380000", 1745848799999, "768179.32397500", 3284, "238.45010000", "425328.21769300", "0"], [1745848800000, "1784.21000000", "1784.78000000", "1780.00000000", "1783.30000000", "1729.46290000", 1745848859999, "3080363.20979500", 8296, "614.89340000", "1095179.07414200", "0"], [1745848860000, "1783.30000000", "1786.62000000", "1782.90000000", "1786.61000000", "608.33310000", 1745848919999, "1086002.47206900", 4005, "357.66600000", "638493.87004500", "0"], [1745848920000, "1786.62000000", "1788.04000000", "1785.89000000", "1787.50000000", "755.06120000", 1745848979999, "1349357.18009400", 4654, "281.82740000", "503625.11817600", "0"], [1745848980000, "1787.51000000", "1789.02000000", "1787.40000000", "1789.02000000", "598.72720000", 1745849039999, "1070643.13436500", 4366, "330.22480000", "590483.11182400", "0"], [1745849040000, "1789.01000000", "1791.90000000", "1788.69000000", "1791.15000000", "590.64690000", 1745849099999, "1057623.60149300", 4908, "398.45480000", "713468.32133200", "0"], [1745849100000, "1791.15000000", "1791.15000000", "1788.50000000", "1789.49000000", "511.97360000", 1745849159999, "916245.97404600", 4314, "283.01680000", "506446.22665800", "0"], [1745849160000, "1789.49000000", "1790.85000000", "1788.50000000", "1790.07000000", "348.70240000", 1745849219999, "624039.58853800", 3332, "182.13760000", "325934.32981000", "0"], [1745849220000, "1790.07000000", "1790.91000000", "1786.83000000", "1787.03000000", "295.56380000", 1745849279999, "528719.68837400", 2798, "97.00940000", "173592.69954300", "0"], [1745849280000, "1787.03000000", "1790.76000000", "1787.03000000", "1790.76000000", "312.42880000", 1745849339999, "559054.23291600", 3296, "201.04500000", "359770.37848700", "0"], [1745849340000, "1790.76000000", "1791.58000000", "1789.65000000", "1790.77000000", "407.50900000", 1745849399999, "729807.35858700", 2587, "186.16080000", "333394.88541100", "0"], [1745849400000, "1790.77000000", "1792.28000000", "1790.41000000", "1792.27000000", "399.83840000", 1745849459999, "716185.10549100", 2528, "238.85930000", "427867.18908400", "0"], [1745849460000, "1792.28000000", "1792.28000000", "1790.60000000", "1790.61000000", "386.65420000", 1745849519999, "692605.01839700", 1861, "78.93990000", "141405.16687500", "0"], [1745849520000, "1790.61000000", "1792.29000000", "1790.61000000", "1791.72000000", "285.87670000", 1745849579999, "512148.06053100", 1717, "155.00440000", "277692.63403100", "0"], [1745849580000, "1791.72000000", "1793.00000000", "1789.84000000", "1792.84000000", "476.21650000", 1745849639999, "853058.35580400", 2030, "304.72830000", "545871.89359400", "0"], [1745849640000, "1792.84000000", "1792.84000000", "1791.20000000", "1792.03000000", "367.96170000", 1745849699999, "659413.50051900", 2107, "220.03790000", "394300.29338100", "0"], [1745849700000, "1792.03000000", "1792.03000000", "1790.44000000", "1791.21000000", "552.52300000", 1745849759999, "989703.91616700", 2350, "263.10020000", "471274.14412500", "0"], [1745849760000, "1791.21000000", "1793.83000000", "1790.00000000", "1792.90000000", "327.62990000", 1745849819999, "587059.30880700", 3093, "130.20920000", "233302.73252100", "0"], [1745849820000, "1792.90000000", "1794.25000000", "1792.45000000", "1793.50000000", "422.03740000", 1745849879999, "756948.90692100", 2848, "163.94890000", "294071.86382900", "0"], [1745849880000, "1793.49000000", "1793.90000000", "1791.56000000", "1793.27000000", "531.82380000", 1745849939999, "953620.76508900", 2838, "294.32360000", "527762.75568700", "0"], [1745849940000, "1793.27000000", "1794.40000000", "1792.29000000", "1794.04000000", "552.35840000", 1745849999999, "990467.71399100", 1320, "185.95310000", "333450.83275600", "0"], [1745850000000, "1794.04000000", "1795.70000000", "1793.70000000", "1795.70000000", "420.82170000", 1745850059999, "755181.29256500", 2590, "279.25990000", "501148.34855300", "0"], [1745850060000, "1795.69000000", "1798.88000000", "1795.55000000", "1797.61000000", "722.25850000", 1745850119999, "1298481.27311900", 3857, "479.42890000", "861877.37977600", "0"], [1745850120000, "1797.60000000", "1799.00000000", "1795.34000000", "1795.76000000", "1361.02800000", 1745850179999, "2444685.73849600", 4103, "178.26120000", "320265.18559100", "0"], [1745850180000, "1795.76000000", "1796.29000000", "1793.60000000", "1793.64000000", "567.43490000", 1745850239999, "1018799.12305900", 3001, "166.69110000", "299271.21154700", "0"], [1745850240000, "1793.64000000", "1796.44000000", "1793.40000000", "1796.11000000", "350.34590000", 1745850299999, "628705.24989900", 2404, "146.71440000", "263304.91081900", "0"], [1745850300000, "1796.10000000", "1796.32000000", "1795.03000000", "1795.70000000", "157.65350000", 1745850359999, "283111.90290200", 1607, "93.80110000", "168448.24645200", "0"], [1745850360000, "1795.69000000", "1795.69000000", "1793.46000000", "1794.19000000", "221.14140000", 1745850419999, "396816.57800600", 2315, "102.62150000", "184129.01658300", "0"], [1745850420000, "1794.18000000", "1794.40000000", "1792.07000000", "1792.70000000", "241.23210000", 1745850479999, "432585.95680700", 2400, "75.74040000", "135841.53129300", "0"], [1745850480000, "1792.70000000", "1793.45000000", "1792.40000000", "1792.80000000", "252.07420000", 1745850539999, "451949.99284900", 1831, "75.52870000", "135415.78440800", "0"], [1745850540000, "1792.81000000", "1793.42000000", "1791.42000000", "1791.73000000", "337.88600000", 1745850599999, "605538.14975000", 1690, "67.50300000", "120981.58736300", "0"], [1745850600000, "1791.73000000", "1792.28000000", "1789.66000000", "1789.67000000", "480.88060000", 1745850659999, "861214.27324600", 3285, "166.49510000", "298201.67507900", "0"], [1745850660000, "1789.67000000", "1789.79000000", "1785.47000000", "1786.03000000", "1392.93590000", 1745850719999, "2488700.16368600", 5335, "563.55310000", "1006816.97970200", "0"], [1745850720000, "1786.03000000", "1787.25000000", "1784.80000000", "1786.10000000", "521.61950000", 1745850779999, "931496.44525900", 2841, "189.11410000", "337681.81649900", "0"], [1745850780000, "1786.10000000", "1786.80000000", "1783.24000000", "1784.17000000", "474.76870000", 1745850839999, "847297.76341900", 3300, "198.67710000", "354575.20577900", "0"], [1745850840000, "1784.17000000", "1786.30000000", "1783.81000000", "1784.90000000", "363.58020000", 1745850899999, "649047.70273800", 2479, "150.79480000", "269134.59027100", "0"], [1745850900000, "1784.91000000", "1786.83000000", "1784.23000000", "1786.83000000", "245.98730000", 1745850959999, "439237.65413900", 2105, "145.01040000", "258941.05852200", "0"], [1745850960000, "1786.82000000", "1788.36000000", "1785.88000000", "1788.15000000", "623.91190000", 1745851019999, "1115018.07113000", 2874, "301.14840000", "538204.32294800", "0"], [1745851020000, "1788.15000000", "1789.50000000", "1788.15000000", "1788.97000000", "232.32680000", 1745851079999, "415592.71992900", 1677, "114.53470000", "204876.55052800", "0"], [1745851080000, "1788.97000000", "1789.69000000", "1788.14000000", "1789.60000000", "231.76390000", 1745851139999, "414622.30270600", 1892, "126.52530000", "226337.34442000", "0"], [1745851140000, "1789.60000000", "1790.10000000", "1788.75000000", "1788.75000000", "170.16440000", 1745851199999, "304493.80406200", 1791, "79.77330000", "142746.84295400", "0"], [1745851200000, "1788.76000000", "1789.11000000", "1786.83000000", "1786.84000000", "178.08370000", 1745851259999, "318447.04491100", 1993, "91.27700000", "163236.54326000", "0"], [1745851260000, "1786.84000000", "1786.84000000", "1783.68000000", "1784.88000000", "530.96270000", 1745851319999, "947559.63504700", 3012, "201.79820000", "360055.53382000", "0"], [1745851320000, "1784.88000000", "1787.57000000", "1784.84000000", "1787.56000000", "193.21400000", 1745851379999, "345116.11427900", 1573, "110.90230000", "198105.67873300", "0"], [1745851380000, "1787.56000000", "1788.73000000", "1787.00000000", "1788.73000000", "313.46490000", 1745851439999, "560389.36664400", 1206, "83.51510000", "149311.65131900", "0"], [1745851440000, "1788.73000000", "1789.70000000", "1788.13000000", "1788.14000000", "198.47870000", 1745851499999, "355033.49038800", 1286, "73.09930000", "130761.58568700", "0"], [1745851500000, "1788.14000000", "1790.19000000", "1787.95000000", "1789.96000000", "210.28120000", 1745851559999, "376150.62932000", 1863, "133.64620000", "239056.11665700", "0"], [1745851560000, "1789.96000000", "1790.18000000", "1788.84000000", "1789.70000000", "257.53930000", 1745851619999, "460851.25559700", 1982, "126.66740000", "226643.29563600", "0"], [1745851620000, "1789.70000000", "1790.85000000", "1789.61000000", "1790.02000000", "445.17060000", 1745851679999, "796894.32949600", 1804, "330.20030000", "591066.80757300", "0"], [1745851680000, "1790.03000000", "1790.03000000", "1788.80000000", "1788.99000000", "195.83550000", 1745851739999, "350434.09185000", 1709, "45.30100000", "81046.49198500", "0"], [1745851740000, "1788.99000000", "1790.02000000", "1788.00000000", "1788.36000000", "288.61920000", 1745851799999, "516233.81899400", 2399, "153.99060000", "275423.04650100", "0"], [1745851800000, "1788.36000000", "1788.70000000", "1786.10000000", "1786.11000000", "367.31130000", 1745851859999, "656666.29456600", 2328, "221.76080000", "396504.18157900", "0"], [1745851860000, "1786.11000000", "1787.82000000", "1785.18000000", "1787.81000000", "269.70920000", 1745851919999, "481721.35346400", 2521, "151.76820000", "271064.33770200", "0"], [1745851920000, "1787.82000000", "1788.02000000", "1785.22000000", "1785.23000000", "353.46030000", 1745851979999, "631351.07071300", 2730, "156.48100000", "279499.96783700", "0"], [1745851980000, "1785.23000000", "1785.66000000", "1784.00000000", "1784.22000000", "224.22010000", 1745852039999, "400183.28764600", 1796, "55.07940000", "98296.31053200", "0"], [1745852040000, "1784.23000000", "1784.58000000", "1783.44000000", "1783.77000000", "272.43550000", 1745852099999, "486024.71347000", 2822, "95.85030000", "170987.42037400", "0"], [1745852100000, "1783.77000000", "1784.90000000", "1782.30000000", "1784.85000000", "363.26960000", 1745852159999, "647975.81780000", 2767, "169.76080000", "302843.33360800", "0"], [1745852160000, "1784.85000000", "1784.85000000", "1781.89000000", "1783.07000000", "304.45580000", 1745852219999, "542814.40190300", 3030, "76.85990000", "137019.19282200", "0"], [1745852220000, "1783.07000000", "1783.07000000", "1780.20000000", "1781.70000000", "479.92450000", 1745852279999, "854732.55281600", 3483, "149.63450000", "266447.12109100", "0"], [1745852280000, "1781.70000000", "1782.80000000", "1781.19000000", "1781.55000000", "229.86360000", 1745852339999, "409511.59101300", 1820, "56.68900000", "100997.84937700", "0"], [1745852340000, "1781.55000000", "1782.59000000", "1781.27000000", "1781.92000000", "361.18590000", 1745852399999, "643651.65241300", 1468, "95.69180000", "170504.92181900", "0"], [1745852400000, "1781.93000000", "1783.32000000", "1781.62000000", "1782.01000000", "556.60610000", 1745852459999, "992197.96942700", 2833, "337.43480000", "601527.16876200", "0"], [1745852460000, "1782.00000000", "1785.26000000", "1782.00000000", "1785.20000000", "1083.21750000", 1745852519999, "1931005.13193300", 2563, "943.47220000", "1681800.57992300", "0"], [1745852520000, "1785.20000000", "1785.31000000", "1782.90000000", "1784.69000000", "234.63310000", 1745852579999, "418636.78723700", 2914, "102.28710000", "182497.96233800", "0"], [1745852580000, "1784.69000000", "1784.69000000", "1783.31000000", "1783.87000000", "162.58110000", 1745852639999, "290034.05952500", 2774, "68.99020000", "123067.72254700", "0"], [1745852640000, "1783.88000000", "1785.40000000", "1782.52000000", "1782.54000000", "525.34980000", 1745852699999, "937534.45938100", 2331, "398.54600000", "711357.95890500", "0"], [1745852700000, "1782.52000000", "1782.57000000", "1781.62000000", "1782.18000000", "391.76020000", 1745852759999, "698143.60572000", 2229, "173.16500000", "308602.28738900", "0"], [1745852760000, "1782.19000000", "1782.49000000", "1780.23000000", "1780.23000000", "407.38070000", 1745852819999, "725739.52087800", 2073, "146.48710000", "260976.03087800", "0"], [1745852820000, "1780.22000000", "1780.40000000", "1776.41000000", "1776.51000000", "2004.47590000", 1745852879999, "3565002.51837600", 5381, "449.47180000", "799171.43287100", "0"], [1745852880000, "1776.50000000", "1777.90000000", "1775.15000000", "1776.05000000", "1678.74730000", 1745852939999, "2982691.20173700", 4789, "1039.85630000", "1847551.87702600", "0"], [1745852940000, "1776.04000000", "1776.50000000", "1772.87000000", "1774.42000000", "912.74550000", 1745852999999, "1619412.56985300", 5153, "291.66070000", "517376.15652000", "0"], [1745853000000, "1774.41000000", "1776.79000000", "1774.41000000", "1774.41000000", "392.86290000", 1745853059999, "697696.89812700", 3294, "128.58740000", "228327.61422400", "0"], [1745853060000, "1774.40000000", "1777.70000000", "1773.40000000", "1777.69000000", "410.54130000", 1745853119999, "728901.31468200", 2738, "271.51580000", "482135.50645500", "0"], [1745853120000, "1777.69000000", "1778.70000000", "1776.88000000", "1778.19000000", "349.85150000", 1745853179999, "622054.05949700", 2192, "214.63780000", "381639.86582100", "0"], [1745853180000, "1778.19000000", "1778.30000000", "1777.62000000", "1777.89000000", "162.09090000", 1745853239999, "288192.30191000", 1408, "65.51650000", "116484.91451900", "0"], [1745853240000, "1777.90000000", "1778.62000000", "1775.26000000", "1776.70000000", "602.85360000", 1745853299999, "1071338.32559700", 2881, "306.22150000", "544354.53546700", "0"], [1745853300000, "1776.69000000", "1778.11000000", "1774.60000000", "1777.59000000", "299.31340000", 1745853359999, "531672.60073800", 3835, "158.13770000", "280874.28729600", "0"], [1745853360000, "1777.59000000", "1777.70000000", "1773.62000000", "1773.80000000", "548.63820000", 1745853419999, "973655.82612400", 3553, "250.86070000", "445103.51096100", "0"], [1745853420000, "1773.81000000", "1774.94000000", "1771.32000000", "1773.12000000", "1090.35850000", 1745853479999, "1932889.11986400", 4951, "631.29860000", "1119066.52695000", "0"], [1745853480000, "1773.12000000", "1773.58000000", "1772.25000000", "1772.92000000", "417.75110000", 1745853539999, "740690.77535600", 3170, "197.60070000", "350356.82257500", "0"], [1745853540000, "1772.93000000", "1775.00000000", "1772.60000000", "1774.00000000", "438.01710000", 1745853599999, "776974.35332100", 3048, "244.65400000", "433953.75183800", "0"], [1745853600000, "1774.01000000", "1774.29000000", "1771.76000000", "1773.14000000", "299.63120000", 1745853659999, "531263.74045200", 3108, "115.40610000", "204616.83378800", "0"], [1745853660000, "1773.13000000", "1773.13000000", "1769.64000000", "1770.19000000", "987.91950000", 1745853719999, "1749219.58383000", 4102, "293.28890000", "519311.46233500", "0"], [1745853720000, "1770.19000000", "1770.39000000", "1766.27000000", "1766.27000000", "1036.72470000", 1745853779999, "1833184.81953100", 4901, "245.46990000", "434124.81386100", "0"], [1745853780000, "1766.27000000", "1768.60000000", "1766.21000000", "1767.40000000", "943.01170000", 1745853839999, "1666969.49048600", 4401, "285.84930000", "505237.24126200", "0"], [1745853840000, "1767.39000000", "1768.24000000", "1766.07000000", "1767.15000000", "1048.64170000", 1745853899999, "1853306.69274600", 3484, "331.49950000", "585789.93322200", "0"], [1745853900000, "1767.15000000", "1767.15000000", "1763.00000000", "1763.60000000", "1690.35530000", 1745853959999, "2982013.65917000", 5626, "465.62950000", "821298.65920400", "0"], [1745853960000, "1763.60000000", "1765.00000000", "1760.49000000", "1761.99000000", "2712.68930000", 1745854019999, "4782339.96989600", 6310, "1520.31390000", "2680876.07959500", "0"], [1745854020000, "1761.99000000", "1762.19000000", "1760.12000000", "1760.13000000", "1115.73240000", 1745854079999, "1965414.80245800", 4314, "204.62940000", "360457.02779600", "0"], [1745854080000, "1760.13000000", "1761.32000000", "1757.66000000", "1759.49000000", "2465.24980000", 1745854139999, "4338110.48068000", 8122, "503.22750000", "885271.85538400", "0"], [1745854140000, "1759.48000000", "1762.91000000", "1757.16000000", "1760.50000000", "1385.53790000", 1745854199999, "2439028.60799100", 5864, "645.26000000", "1136071.83181600", "0"], [1745854200000, "1760.50000000", "1762.97000000", "1760.00000000", "1761.25000000", "1055.07520000", 1745854259999, "1858461.77552200", 5139, "553.45650000", "974836.30037800", "0"], [1745854260000, "1761.25000000", "1761.69000000", "1759.13000000", "1760.92000000", "586.67520000", 1745854319999, "1032680.49478900", 4190, "257.67200000", "453513.24042700", "0"], [1745854320000, "1760.93000000", "1763.56000000", "1759.58000000", "1763.51000000", "932.13390000", 1745854379999, "1641475.13305500", 4176, "294.14590000", "518113.43144900", "0"], [1745854380000, "1763.51000000", "1763.99000000", "1762.30000000", "1763.99000000", "347.04880000", 1745854439999, "611883.16356700", 2854, "151.72170000", "267489.94579700", "0"], [1745854440000, "1763.99000000", "1763.99000000", "1757.80000000", "1758.03000000", "1297.09120000", 1745854499999, "2283204.24785200", 5621, "451.45320000", "794686.27581800", "0"], [1745854500000, "1758.02000000", "1758.29000000", "1754.53000000", "1756.76000000", "2144.49750000", 1745854559999, "3765033.35698200", 8568, "1052.35310000", "1847467.27989600", "0"], [1745854560000, "1756.75000000", "1760.60000000", "1755.40000000", "1758.57000000", "642.81100000", 1745854619999, "1130322.70363000", 4762, "259.87500000", "456919.22684100", "0"], [1745854620000, "1758.58000000", "1761.77000000", "1758.21000000", "1760.78000000", "674.79800000", 1745854679999, "1187999.32578200", 4205, "392.82900000", "691546.41455000", "0"], [1745854680000, "1760.78000000", "1762.58000000", "1760.49000000", "1761.99000000", "2375.74770000", 1745854739999, "4184365.69554600", 5535, "606.96870000", "1069060.35075000", "0"], [1745854740000, "1761.99000000", "1762.16000000", "1757.50000000", "1759.70000000", "672.80860000", 1745854799999, "1183947.44791300", 4464, "363.29460000", "639207.19655600", "0"], [1745854800000, "1759.70000000", "1760.33000000", "1757.17000000", "1758.40000000", "439.08750000", 1745854859999, "772156.23584900", 3939, "216.43910000", "380625.36747700", "0"], [1745854860000, "1758.41000000", "1761.34000000", "1757.80000000", "1760.82000000", "592.10950000", 1745854919999, "1041799.21758300", 4391, "408.60820000", "718915.64199900", "0"], [1745854920000, "1760.82000000", "1760.82000000", "1758.57000000", "1759.40000000", "225.20800000", 1745854979999, "396267.21552400", 2435, "104.05320000", "183072.26201500", "0"], [1745854980000, "1759.40000000", "1759.40000000", "1757.03000000", "1757.46000000", "402.87020000", 1745855039999, "708257.54611300", 2527, "170.79040000", "300250.77591500", "0"], [1745855040000, "1757.46000000", "1759.20000000", "1755.20000000", "1755.81000000", "531.36460000", 1745855099999, "933487.95954400", 4061, "199.77840000", "350915.26670900", "0"], [1745855100000, "1755.80000000", "1756.27000000", "1754.60000000", "1755.68000000", "1455.50580000", 1745855159999, "2555119.85442300", 3884, "730.10910000", "1281656.99076000", "0"], [1745855160000, "1755.67000000", "1757.94000000", "1753.00000000", "1756.86000000", "1471.25220000", 1745855219999, "2581455.50096600", 4815, "252.14710000", "442530.09103200", "0"], [1745855220000, "1756.85000000", "1757.58000000", "1755.56000000", "1757.49000000", "545.25040000", 1745855279999, "957862.97484000", 4079, "344.54390000", "605291.18170700", "0"], [1745855280000, "1757.50000000", "1758.40000000", "1755.00000000", "1755.09000000", "860.63800000", 1745855339999, "1511570.15576500", 3844, "241.47020000", "424035.57910000", "0"], [1745855340000, "1755.10000000", "1755.90000000", "1754.72000000", "1755.31000000", "338.71680000", 1745855399999, "594530.81856400", 3209, "198.81340000", "348962.76458600", "0"], [1745855400000, "1755.31000000", "1755.99000000", "1753.32000000", "1755.63000000", "570.27930000", 1745855459999, "1000574.22671600", 3102, "346.71240000", "608305.08522300", "0"], [1745855460000, "1755.63000000", "1756.56000000", "1754.20000000", "1756.40000000", "385.71310000", 1745855519999, "677137.53894700", 2878, "229.35230000", "402633.06622600", "0"], [1745855520000, "1756.40000000", "1758.14000000", "1755.56000000", "1758.13000000", "351.17110000", 1745855579999, "616827.64683600", 4072, "173.62470000", "304960.58598900", "0"], [1745855580000, "1758.14000000", "1759.40000000", "1758.08000000", "1759.28000000", "395.91040000", 1745855639999, "696367.51041300", 2685, "196.88010000", "346289.34721000", "0"], [1745855640000, "1759.29000000", "1759.29000000", "1756.56000000", "1756.90000000", "500.81090000", 1745855699999, "880408.59399100", 2506, "106.96550000", "188057.04399800", "0"], [1745855700000, "1756.89000000", "1758.58000000", "1756.20000000", "1757.80000000", "319.20030000", 1745855759999, "561024.39816400", 2498, "119.84590000", "210610.35477000", "0"], [1745855760000, "1757.79000000", "1758.60000000", "1757.67000000", "1758.60000000", "95.34910000", 1745855819999, "167630.94689600", 1627, "56.06180000", "98562.56544800", "0"], [1745855820000, "1758.60000000", "1759.00000000", "1757.26000000", "1758.99000000", "452.73320000", 1745855879999, "795861.28745700", 2404, "321.00230000", "564268.62520000", "0"], [1745855880000, "1758.99000000", "1760.71000000", "1758.10000000", "1760.22000000", "942.91650000", 1745855939999, "1659079.17017400", 3116, "626.73730000", "1102733.60687600", "0"], [1745855940000, "1760.22000000", "1763.28000000", "1759.40000000", "1763.28000000", "948.39100000", 1745855999999, "1670096.82567200", 4138, "557.90780000", "982665.56790500", "0"], [1745856000000, "1763.27000000", "1763.27000000", "1761.39000000", "1762.20000000", "603.00890000", 1745856059999, "1062558.41150400", 3181, "410.57220000", "723453.77851300", "0"], [1745856060000, "1762.20000000", "1763.05000000", "1760.59000000", "1760.60000000", "438.59820000", 1745856119999, "772830.42318100", 3581, "216.44800000", "381423.86488400", "0"], [1745856120000, "1760.59000000", "1761.59000000", "1760.09000000", "1760.09000000", "623.32110000", 1745856179999, "1097422.77785900", 2781, "328.73350000", "578748.69041100", "0"], [1745856180000, "1760.09000000", "1760.29000000", "1758.82000000", "1760.28000000", "361.06190000", 1745856239999, "635362.04571200", 2341, "126.43330000", "222469.96785900", "0"], [1745856240000, "1760.29000000", "1761.26000000", "1759.58000000", "1760.52000000", "224.93220000", 1745856299999, "395880.04845700", 2096, "161.98570000", "285092.38392100", "0"], [1745856300000, "1760.52000000", "1761.16000000", "1758.40000000", "1761.16000000", "413.53460000", 1745856359999, "727545.30121300", 3352, "225.58480000", "396860.29954600", "0"], [1745856360000, "1761.15000000", "1765.53000000", "1760.79000000", "1765.53000000", "805.87050000", 1745856419999, "1420662.28384100", 5002, "301.04270000", "530792.29524600", "0"], [1745856420000, "1765.52000000", "1765.52000000", "1760.28000000", "1761.07000000", "471.13780000", 1745856479999, "830694.95965300", 3854, "190.92990000", "336679.53355800", "0"], [1745856480000, "1761.07000000", "1762.11000000", "1760.33000000", "1760.83000000", "313.16480000", 1745856539999, "551497.75344800", 3303, "194.61880000", "342699.49410100", "0"], [1745856540000, "1760.82000000", "1761.11000000", "1759.30000000", "1759.30000000", "200.83410000", 1745856599999, "353509.35848300", 1742, "72.74660000", "128042.02509300", "0"], [1745856600000, "1759.30000000", "1759.37000000", "1756.84000000", "1756.85000000", "1360.36600000", 1745856659999, "2392027.54802600", 3518, "287.06690000", "504781.36783600", "0"], [1745856660000, "1756.84000000", "1757.10000000", "1754.20000000", "1756.19000000", "897.55590000", 1745856719999, "1576086.61263500", 4742, "298.81490000", "524645.39717400", "0"], [1745856720000, "1756.19000000", "1758.19000000", "1755.58000000", "1755.77000000", "893.08350000", 1745856779999, "1569120.18771200", 2981, "430.09530000", "755784.13529800", "0"], [1745856780000, "1755.78000000", "1757.02000000", "1753.70000000", "1754.06000000", "585.28690000", 1745856839999, "1027155.50017200", 3822, "278.88990000", "489292.05434000", "0"], [1745856840000, "1754.06000000", "1755.56000000", "1753.82000000", "1755.56000000", "131.94220000", 1745856899999, "231519.83641700", 2788, "87.17730000", "152968.75901500", "0"], [1745856900000, "1755.55000000", "1757.49000000", "1755.05000000", "1757.49000000", "266.15780000", 1745856959999, "467506.34195000", 3224, "163.97520000", "288017.42004700", "0"], [1745856960000, "1757.49000000", "1760.76000000", "1756.74000000", "1760.41000000", "661.43790000", 1745857019999, "1162758.23029300", 4328, "462.73190000", "813464.94129200", "0"], [1745857020000, "1760.41000000", "1760.41000000", "1757.57000000", "1757.58000000", "665.90610000", 1745857079999, "1171020.91002500", 2378, "196.27420000", "345227.88317700", "0"], [1745857080000, "1757.57000000", "1758.89000000", "1745.44000000", "1748.00000000", "8062.25420000", 1745857139999, "14101465.93320500", 14674, "2453.79430000", "4290144.18801600", "0"], [1745857140000, "1747.99000000", "1750.46000000", "1744.71000000", "1749.54000000", "2001.56920000", 1745857199999, "3499462.98187600", 8331, "752.74630000", "1316087.60442300", "0"], [1745857200000, "1749.54000000", "1752.77000000", "1749.24000000", "1751.90000000", "607.26960000", 1745857259999, "1063064.30165700", 4195, "379.91430000", "665007.71591100", "0"], [1745857260000, "1751.91000000", "1753.92000000", "1750.53000000", "1752.16000000", "563.22400000", 1745857319999, "986939.91410700", 4878, "304.25060000", "533165.94232500", "0"], [1745857320000, "1752.19000000", "1754.29000000", "1751.53000000", "1754.00000000", "405.65470000", 1745857379999, "711054.42240900", 2975, "266.56580000", "467231.11979800", "0"], [1745857380000, "1754.00000000", "1754.76000000", "1752.00000000", "1754.75000000", "479.27510000", 1745857439999, "840347.86902000", 2956, "274.64880000", "481540.04139700", "0"], [1745857440000, "1754.74000000", "1755.39000000", "1752.90000000", "1752.91000000", "330.43310000", 1745857499999, "579705.15982800", 2208, "144.59570000", "253669.79558200", "0"], [1745857500000, "1752.90000000", "1755.00000000", "1752.54000000", "1752.70000000", "434.03990000", 1745857559999, "761084.07659200", 2546, "190.76910000", "334487.73301500", "0"], [1745857560000, "1752.71000000", "1753.54000000", "1751.75000000", "1753.20000000", "152.26210000", 1745857619999, "266877.46204700", 2346, "74.50670000", "130587.26051600", "0"], [1745857620000, "1753.20000000", "1753.70000000", "1752.51000000", "1753.50000000", "247.13130000", 1745857679999, "433246.98848200", 2124, "168.93750000", "296149.03087500", "0"], [1745857680000, "1753.51000000", "1755.89000000", "1752.90000000", "1755.39000000", "405.13330000", 1745857739999, "710836.59359700", 3035, "283.54520000", "497502.76341400", "0"], [1745857740000, "1755.39000000", "1759.39000000", "1755.11000000", "1758.83000000", "1148.93580000", 1745857799999, "2018925.89662100", 5842, "584.58470000", "1027292.83669600", "0"], [1745857800000, "1758.81000000", "1760.24000000", "1757.80000000", "1759.54000000", "607.98240000", 1745857859999, "1069454.67809700", 3728, "352.68630000", "620403.65247900", "0"], [1745857860000, "1759.55000000", "1761.19000000", "1758.02000000", "1761.18000000", "655.88570000", 1745857919999, "1154210.82298400", 3350, "504.38900000", "887589.89489800", "0"], [1745857920000, "1761.19000000", "1762.61000000", "1760.81000000", "1762.61000000", "592.36280000", 1745857979999, "1043555.34273200", 2990, "451.30670000", "795057.42011800", "0"], [1745857980000, "1762.61000000", "1766.38000000", "1762.24000000", "1765.53000000", "1453.61440000", 1745858039999, "2565607.42247900", 4937, "988.37400000", "1744584.43305200", "0"], [1745858040000, "1765.53000000", "1766.50000000", "1764.84000000", "1766.25000000", "550.84780000", 1745858099999, "972546.45812900", 3621, "338.48100000", "597598.08428800", "0"], [1745858100000, "1766.24000000", "1767.49000000", "1765.16000000", "1767.00000000", "661.94810000", 1745858159999, "1169137.12990500", 2949, "440.63970000", "778224.60866100", "0"], [1745858160000, "1767.00000000", "1768.63000000", "1766.40000000", "1768.54000000", "1881.45840000", 1745858219999, "3325375.87120600", 2972, "737.35510000", "1303678.46503800", "0"], [1745858220000, "1768.53000000", "1768.64000000", "1765.17000000", "1766.06000000", "738.79850000", 1745858279999, "1305207.62060400", 3899, "244.25160000", "431390.14437800", "0"], [1745858280000, "1766.05000000", "1766.08000000", "1763.97000000", "1765.04000000", "610.73500000", 1745858339999, "1078007.86781500", 3314, "234.23880000", "413398.16645800", "0"], [1745858340000, "1765.05000000", "1767.28000000", "1764.33000000", "1767.02000000", "277.22020000", 1745858399999, "489533.76034700", 3003, "142.50740000", "251675.67537400", "0"], [1745858400000, "1767.02000000", "1767.20000000", "1765.10000000", "1766.85000000", "281.46540000", 1745858459999, "497149.64974600", 2741, "132.45080000", "233948.60757100", "0"], [1745858460000, "1766.84000000", "1766.85000000", "1766.00000000", "1766.41000000", "199.97220000", 1745858519999, "353235.51113900", 2391, "74.44060000", "131487.21465000", "0"], [1745858520000, "1766.42000000", "1766.63000000", "1765.11000000", "1765.63000000", "113.09350000", 1745858579999, "199733.82381600", 1571, "79.08430000", "139669.91580400", "0"], [1745858580000, "1765.62000000", "1767.11000000", "1765.30000000", "1767.11000000", "321.38250000", 1745858639999, "567484.49062900", 2047, "273.34170000", "482656.10193900", "0"], [1745858640000, "1767.11000000", "1768.29000000", "1766.40000000", "1768.29000000", "193.23780000", 1745858699999, "341505.80690700", 1965, "145.23040000", "256661.28747700", "0"], [1745858700000, "1768.28000000", "1768.28000000", "1766.90000000", "1767.62000000", "223.79020000", 1745858759999, "395511.00213000", 2155, "89.97760000", "159009.91663400", "0"], [1745858760000, "1767.62000000", "1767.79000000", "1766.50000000", "1766.78000000", "384.13900000", 1745858819999, "678874.41075100", 2753, "262.95880000", "464721.77718500", "0"], [1745858820000, "1766.78000000", "1766.78000000", "1763.69000000", "1764.09000000", "756.55090000", 1745858879999, "1335240.89506700", 2907, "380.50820000", "671512.98722900", "0"], [1745858880000, "1764.08000000", "1764.77000000", "1763.76000000", "1764.59000000", "199.65860000", 1745858939999, "352244.80131000", 1478, "149.44960000", "263656.04884700", "0"], [1745858940000, "1764.60000000", "1764.60000000", "1761.98000000", "1762.89000000", "484.18160000", 1745858999999, "853567.12424900", 2115, "201.01330000", "354375.80401600", "0"], [1745859000000, "1762.89000000", "1762.89000000", "1760.00000000", "1761.09000000", "441.15580000", 1745859059999, "776953.11910300", 2684, "197.11520000", "347131.04987900", "0"], [1745859060000, "1761.10000000", "1762.20000000", "1760.21000000", "1761.55000000", "300.65010000", 1745859119999, "529572.41433900", 2430, "117.77550000", "207434.83151400", "0"], [1745859120000, "1761.55000000", "1762.60000000", "1760.70000000", "1761.27000000", "158.53390000", 1745859179999, "279264.97269600", 1737, "102.80420000", "181068.79522600", "0"], [1745859180000, "1761.28000000", "1761.28000000", "1759.20000000", "1759.21000000", "201.22550000", 1745859239999, "354148.11115500", 1235, "34.02010000", "59858.22414800", "0"], [1745859240000, "1759.20000000", "1760.35000000", "1758.70000000", "1759.66000000", "187.11540000", 1745859299999, "329248.82502100", 2026, "90.17460000", "158664.24750600", "0"], [1745859300000, "1759.66000000", "1760.36000000", "1759.51000000", "1759.60000000", "111.14550000", 1745859359999, "195599.94765500", 1373, "63.58590000", "111894.54130300", "0"], [1745859360000, "1759.61000000", "1760.30000000", "1758.31000000", "1758.63000000", "412.93960000", 1745859419999, "726367.69940000", 2090, "105.48900000", "185585.16460300", "0"], [1745859420000, "1758.62000000", "1758.63000000", "1755.71000000", "1757.18000000", "598.07050000", 1745859479999, "1050670.79338300", 3207, "155.56180000", "273245.37488600", "0"], [1745859480000, "1757.17000000", "1757.72000000", "1756.12000000", "1757.70000000", "437.98150000", 1745859539999, "769525.67452200", 2303, "179.10970000", "314668.97577800", "0"], [1745859540000, "1757.69000000", "1758.00000000", "1756.85000000", "1757.99000000", "486.85250000", 1745859599999, "855639.86976200", 1463, "229.72590000", "403759.53088300", "0"], [1745859600000, "1757.99000000", "1758.33000000", "1757.00000000", "1757.88000000", "450.32520000", 1745859659999, "791405.13878400", 2029, "332.01530000", "583453.18077700", "0"], [1745859660000, "1757.88000000", "1759.48000000", "1757.60000000", "1759.11000000", "275.83730000", 1745859719999, "485120.99789400", 1868, "216.51300000", "380777.14885100", "0"], [1745859720000, "1759.10000000", "1759.30000000", "1757.57000000", "1758.19000000", "268.89660000", 1745859779999, "472836.87395800", 2441, "143.66600000", "252615.42167800", "0"], [1745859780000, "1758.19000000", "1758.86000000", "1757.69000000", "1758.86000000", "310.31560000", 1745859839999, "545565.98810600", 2317, "150.49050000", "264578.67361200", "0"], [1745859840000, "1758.87000000", "1761.93000000", "1758.87000000", "1761.41000000", "643.59650000", 1745859899999, "1133419.95447600", 2362, "510.84440000", "899576.73849500", "0"], [1745859900000, "1761.41000000", "1761.41000000", "1760.20000000", "1760.80000000", "198.26780000", 1745859959999, "349107.34670200", 1745, "130.37360000", "229564.85304200", "0"], [1745859960000, "1760.80000000", "1761.60000000", "1760.41000000", "1760.75000000", "131.52910000", 1745860019999, "231618.32916900", 1862, "92.11990000", "162214.15931300", "0"], [1745860020000, "1760.75000000", "1760.75000000", "1759.27000000", "1759.72000000", "200.32640000", 1745860079999, "352546.80026900", 1559, "57.14820000", "100562.47604500", "0"], [1745860080000, "1759.71000000", "1762.27000000", "1759.50000000", "1762.27000000", "256.27240000", 1745860139999, "451137.80901100", 1759, "215.27270000", "378964.85274400", "0"], [1745860140000, "1762.26000000", "1762.84000000", "1761.76000000", "1761.80000000", "434.27260000", 1745860199999, "765256.78139100", 1857, "259.93170000", "458018.78413500", "0"], [1745860200000, "1761.80000000", "1761.80000000", "1758.72000000", "1758.72000000", "292.22820000", 1745860259999, "514380.06735700", 1742, "139.65210000", "245824.06190800", "0"], [1745860260000, "1758.72000000", "1758.72000000", "1756.81000000", "1757.67000000", "326.62360000", 1745860319999, "574044.85476100", 2218, "75.91170000", "133401.06154800", "0"], [1745860320000, "1757.67000000", "1757.67000000", "1756.44000000", "1756.76000000", "641.10400000", 1745860379999, "1126423.18931300", 2359, "349.23170000", "613587.73307900", "0"], [1745860380000, "1756.75000000", "1756.86000000", "1754.70000000", "1754.88000000", "240.29630000", 1745860439999, "421961.47649400", 1954, "58.99440000", "103590.19236000", "0"], [1745860440000, "1754.88000000", "1755.57000000", "1754.88000000", "1755.09000000", "170.40600000", 1745860499999, "299127.07396400", 1024, "77.45720000", "135961.74290600", "0"], [1745860500000, "1755.08000000", "1756.93000000", "1755.02000000", "1756.80000000", "256.59580000", 1745860559999, "450497.81072400", 1872, "165.36950000", "290318.12321200", "0"], [1745860560000, "1756.79000000", "1758.23000000", "1756.56000000", "1757.15000000", "281.02680000", 1745860619999, "493897.55558800", 2087, "118.13880000", "207627.45471500", "0"], [1745860620000, "1757.15000000", "1757.90000000", "1756.00000000", "1756.62000000", "168.94530000", 1745860679999, "296852.07595000", 2494, "80.48450000", "141404.48604500", "0"], [1745860680000, "1756.62000000", "1758.10000000", "1756.36000000", "1757.55000000", "339.44880000", 1745860739999, "596604.83827100", 1680, "274.73880000", "482886.94450500", "0"], [1745860740000, "1757.55000000", "1757.55000000", "1755.45000000", "1755.45000000", "137.78920000", 1745860799999, "242037.79023700", 1955, "35.80420000", "62892.23404300", "0"], [1745860800000, "1755.45000000", "1755.80000000", "1754.71000000", "1755.36000000", "147.74330000", 1745860859999, "259338.98837000", 1621, "51.61820000", "90610.02302100", "0"], [1745860860000, "1755.35000000", "1756.00000000", "1755.00000000", "1755.80000000", "154.39310000", 1745860919999, "271056.20913200", 1781, "62.07590000", "108986.06186700", "0"], [1745860920000, "1755.80000000", "1755.80000000", "1755.32000000", "1755.70000000", "63.00390000", 1745860979999, "110616.12045800", 1032, "22.20000000", "38974.92385600", "0"], [1745860980000, "1755.71000000", "1755.77000000", "1755.00000000", "1755.65000000", "142.69230000", 1745861039999, "250487.11209500", 1261, "62.15660000", "109117.72660000", "0"], [1745861040000, "1755.65000000", "1761.17000000", "1755.65000000", "1760.42000000", "819.98880000", 1745861099999, "1442475.04658400", 2834, "623.53110000", "1096765.96714900", "0"], [1745861100000, "1760.41000000", "1760.99000000", "1758.73000000", "1760.40000000", "370.43480000", 1745861159999, "651923.82651700", 2706, "264.30720000", "465129.14272400", "0"], [1745861160000, "1760.39000000", "1760.99000000", "1758.93000000", "1759.49000000", "492.99920000", 1745861219999, "867586.69365900", 1803, "209.61710000", "368807.52033800", "0"], [1745861220000, "1759.49000000", "1760.60000000", "1759.46000000", "1760.41000000", "117.34560000", 1745861279999, "206557.69508200", 1106, "72.91110000", "128334.11293700", "0"], [1745861280000, "1760.40000000", "1760.40000000", "1758.82000000", "1758.82000000", "194.79740000", 1745861339999, "342741.70604200", 1593, "144.93460000", "255004.48046800", "0"], [1745861340000, "1758.82000000", "1758.82000000", "1756.94000000", "1756.95000000", "244.79800000", 1745861399999, "430237.87108600", 1178, "45.21940000", "79476.05148000", "0"], [1745861400000, "1756.95000000", "1757.67000000", "1756.47000000", "1756.60000000", "205.64540000", 1745861459999, "361312.02129000", 1905, "141.41420000", "248463.96724500", "0"], [1745861460000, "1756.61000000", "1757.57000000", "1756.00000000", "1757.10000000", "412.24760000", 1745861519999, "724222.34748800", 1772, "82.66950000", "145245.10524100", "0"], [1745861520000, "1757.09000000", "1758.08000000", "1757.02000000", "1757.73000000", "83.12560000", 1745861579999, "146099.94123100", 1298, "64.12720000", "112704.19356500", "0"], [1745861580000, "1757.74000000", "1758.58000000", "1757.71000000", "1758.57000000", "94.06060000", 1745861639999, "165359.65144200", 1205, "68.91990000", "121159.54629400", "0"], [1745861640000, "1758.58000000", "1760.00000000", "1757.30000000", "1759.82000000", "230.13300000", 1745861699999, "404696.69491500", 2289, "59.23750000", "104192.17849800", "0"], [1745861700000, "1759.83000000", "1760.60000000", "1759.81000000", "1760.50000000", "92.00480000", 1745861759999, "161948.64045900", 1285, "50.18960000", "88337.80559500", "0"], [1745861760000, "1760.50000000", "1761.50000000", "1760.50000000", "1761.40000000", "403.26440000", 1745861819999, "710165.33066700", 1179, "354.33930000", "624006.94043300", "0"], [1745861820000, "1761.39000000", "1763.00000000", "1760.51000000", "1763.00000000", "256.55570000", 1745861879999, "452016.93034600", 1552, "202.46980000", "356734.11987100", "0"], [1745861880000, "1763.00000000", "1764.05000000", "1762.59000000", "1764.05000000", "258.81370000", 1745861939999, "456383.02553600", 1562, "191.79840000", "338228.95423200", "0"], [1745861940000, "1764.06000000", "1765.54000000", "1764.06000000", "1764.96000000", "382.04800000", 1745861999999, "674261.83771600", 2907, "138.23950000", "243971.20751400", "0"], [1745862000000, "1764.95000000", "1765.31000000", "1763.60000000", "1765.31000000", "327.41450000", 1745862059999, "577619.98198100", 2018, "216.89360000", "382645.01776800", "0"], [1745862060000, "1765.30000000", "1765.63000000", "1764.20000000", "1764.21000000", "132.40920000", 1745862119999, "233678.69369900", 1009, "20.79620000", "36701.08625500", "0"], [1745862120000, "1764.21000000", "1764.47000000", "1763.25000000", "1763.26000000", "91.27280000", 1745862179999, "160997.76540600", 1165, "33.31310000", "58760.94575100", "0"], [1745862180000, "1763.26000000", "1766.80000000", "1763.12000000", "1765.91000000", "1635.33410000", 1745862239999, "2886468.68263700", 1948, "1441.33170000", "2544016.26414600", "0"], [1745862240000, "1765.91000000", "1765.91000000", "1765.01000000", "1765.02000000", "95.96420000", 1745862299999, "169406.77126800", 1013, "54.38260000", "95997.08025700", "0"], [1745862300000, "1765.01000000", "1766.26000000", "1764.64000000", "1766.25000000", "113.89010000", 1745862359999, "201037.26866600", 1609, "74.81440000", "132067.12070200", "0"], [1745862360000, "1766.26000000", "1770.78000000", "1765.94000000", "1768.35000000", "964.26560000", 1745862419999, "1705756.66266400", 4001, "732.71350000", "1296047.52532700", "0"], [1745862420000, "1768.34000000", "1769.88000000", "1767.98000000", "1769.15000000", "265.17510000", 1745862479999, "469113.74715400", 1740, "194.83130000", "344647.29466400", "0"], [1745862480000, "1769.16000000", "1769.99000000", "1769.15000000", "1769.68000000", "246.75340000", 1745862539999, "436650.86064600", 1394, "85.95650000", "152090.18632500", "0"], [1745862540000, "1769.69000000", "1770.34000000", "1768.50000000", "1768.51000000", "737.70290000", 1745862599999, "1305529.52630600", 1587, "587.29160000", "1039397.68204000", "0"], [1745862600000, "1768.50000000", "1772.08000000", "1768.50000000", "1771.61000000", "936.05270000", 1745862659999, "1657151.70655400", 2703, "717.47250000", "1270102.20928300", "0"], [1745862660000, "1771.60000000", "1772.91000000", "1770.65000000", "1770.66000000", "267.60400000", 1745862719999, "474203.56719400", 2695, "104.11990000", "184491.45076100", "0"], [1745862720000, "1770.66000000", "1772.10000000", "1770.20000000", "1771.52000000", "241.61900000", 1745862779999, "427988.83463500", 1446, "181.72190000", "321869.66847900", "0"], [1745862780000, "1771.52000000", "1772.67000000", "1771.20000000", "1772.13000000", "148.27080000", 1745862839999, "262720.21011500", 1907, "99.29630000", "175934.59815000", "0"], [1745862840000, "1772.12000000", "1773.79000000", "1771.76000000", "1773.27000000", "548.70120000", 1745862899999, "972885.71290000", 2100, "375.69340000", "666156.94472100", "0"], [1745862900000, "1773.26000000", "1774.74000000", "1771.91000000", "1772.99000000", "331.52000000", 1745862959999, "587888.56106600", 2764, "140.88660000", "249817.79773600", "0"], [1745862960000, "1773.00000000", "1774.29000000", "1772.13000000", "1772.32000000", "422.19420000", 1745863019999, "748754.73187500", 2910, "214.58760000", "380569.53386000", "0"], [1745863020000, "1772.33000000", "1772.55000000", "1770.64000000", "1771.51000000", "307.25190000", 1745863079999, "544209.79279900", 1483, "150.47850000", "266508.34857200", "0"], [1745863080000, "1771.52000000", "1771.66000000", "1771.00000000", "1771.51000000", "113.55720000", 1745863139999, "201148.23488700", 1264, "87.05610000", "154204.31417800", "0"], [1745863140000, "1771.52000000", "1771.77000000", "1770.86000000", "1770.86000000", "87.02470000", 1745863199999, "154136.99397300", 709, "35.34190000", "62593.60118200", "0"], [1745863200000, "1770.86000000", "1772.53000000", "1770.26000000", "1770.66000000", "545.43480000", 1745863259999, "966072.44676000", 3050, "182.64300000", "323490.55935000", "0"], [1745863260000, "1770.66000000", "1775.70000000", "1770.65000000", "1773.16000000", "656.51750000", 1745863319999, "1164523.73534400", 4048, "437.56370000", "775984.16533600", "0"], [1745863320000, "1773.16000000", "1773.98000000", "1772.10000000", "1772.12000000", "207.91330000", 1745863379999, "368629.05885100", 2377, "89.02650000", "157860.77785300", "0"], [1745863380000, "1772.12000000", "1772.96000000", "1771.83000000", "1772.21000000", "106.44160000", 1745863439999, "188641.12155000", 1546, "82.91820000", "146949.53872300", "0"], [1745863440000, "1772.21000000", "1773.69000000", "1772.21000000", "1773.68000000", "179.45850000", 1745863499999, "318164.84730500", 1238, "151.24410000", "268144.97037600", "0"], [1745863500000, "1773.68000000", "1776.69000000", "1772.92000000", "1774.91000000", "548.12330000", 1745863559999, "972996.58488800", 3033, "395.10250000", "701320.25491200", "0"], [1745863560000, "1774.91000000", "1774.91000000", "1773.66000000", "1774.05000000", "171.70530000", 1745863619999, "304631.93368300", 1711, "99.93310000", "177293.41364300", "0"], [1745863620000, "1774.05000000", "1774.59000000", "1773.35000000", "1773.42000000", "218.87170000", 1745863679999, "388273.30459500", 1445, "151.19010000", "268207.32776700", "0"], [1745863680000, "1773.41000000", "1773.67000000", "1773.00000000", "1773.01000000", "125.30730000", 1745863739999, "222203.20924100", 909, "93.25590000", "165363.64586800", "0"], [1745863740000, "1773.01000000", "1773.09000000", "1770.76000000", "1770.77000000", "234.35950000", 1745863799999, "415180.68813400", 1723, "46.32140000", "82074.50577400", "0"], [1745863800000, "1770.77000000", "1770.99000000", "1768.10000000", "1768.91000000", "404.90660000", 1745863859999, "716373.30992200", 2311, "161.54050000", "285760.79390200", "0"], [1745863860000, "1768.92000000", "1769.02000000", "1766.79000000", "1767.03000000", "528.86970000", 1745863919999, "934947.10524900", 2934, "209.32900000", "370005.38898400", "0"], [1745863920000, "1767.03000000", "1767.77000000", "1765.27000000", "1766.98000000", "938.93730000", 1745863979999, "1658677.98417800", 2613, "446.00410000", "787833.42262100", "0"], [1745863980000, "1766.97000000", "1767.10000000", "1766.74000000", "1766.82000000", "199.88970000", 1745864039999, "353182.64981700", 652, "143.74530000", "253976.54008600", "0"], [1745864040000, "1766.82000000", "1766.82000000", "1764.61000000", "1765.02000000", "474.82600000", 1745864099999, "838372.78650700", 1698, "84.24750000", "148715.88724300", "0"], [1745864100000, "1765.01000000", "1766.42000000", "1765.01000000", "1766.42000000", "151.66640000", 1745864159999, "267834.58171700", 1129, "110.99730000", "196014.31479500", "0"], [1745864160000, "1766.42000000", "1766.63000000", "1765.30000000", "1765.40000000", "127.23670000", 1745864219999, "224681.94396500", 1541, "67.42410000", "119047.57125800", "0"], [1745864220000, "1765.40000000", "1768.04000000", "1765.34000000", "1766.62000000", "258.37450000", 1745864279999, "456430.76885100", 1722, "210.80230000", "372357.43139500", "0"], [1745864280000, "1766.62000000", "1767.20000000", "1765.76000000", "1767.19000000", "132.47680000", 1745864339999, "234017.42164200", 1743, "67.05150000", "118445.95171900", "0"], [1745864340000, "1767.20000000", "1767.81000000", "1767.00000000", "1767.81000000", "97.26770000", 1745864399999, "171907.66134700", 906, "77.87020000", "137620.73306900", "0"], [1745864400000, "1767.81000000", "1769.52000000", "1767.45000000", "1767.73000000", "143.79050000", 1745864459999, "254270.40555900", 1613, "63.48870000", "112275.63910700", "0"], [1745864460000, "1767.73000000", "1768.11000000", "1767.45000000", "1767.64000000", "159.15380000", 1745864519999, "281365.07975900", 978, "80.90900000", "143038.82871500", "0"], [1745864520000, "1767.64000000", "1768.36000000", "1766.93000000", "1767.82000000", "117.93640000", 1745864579999, "208450.14591400", 1090, "66.95650000", "118333.99968300", "0"], [1745864580000, "1767.81000000", "1769.98000000", "1767.81000000", "1769.85000000", "346.39710000", 1745864639999, "612892.76153900", 1595, "253.89750000", "449205.89722900", "0"], [1745864640000, "1769.84000000", "1770.59000000", "1769.45000000", "1769.59000000", "96.28710000", 1745864699999, "170419.06001000", 1381, "60.44920000", "106987.38132700", "0"], [1745864700000, "1769.60000000", "1769.82000000", "1768.89000000", "1768.89000000", "162.06550000", 1745864759999, "286759.49618400", 1466, "113.92350000", "201584.09266900", "0"], [1745864760000, "1768.90000000", "1769.21000000", "1768.63000000", "1769.09000000", "304.76890000", 1745864819999, "539090.73055100", 1294, "231.09370000", "408759.27625700", "0"], [1745864820000, "1769.10000000", "1769.65000000", "1769.05000000", "1769.51000000", "53.83610000", 1745864879999, "95253.21964900", 892, "27.20190000", "48127.92456600", "0"], [1745864880000, "1769.52000000", "1769.76000000", "1768.63000000", "1768.63000000", "53.98340000", 1745864939999, "95506.68740100", 796, "31.88990000", "56420.13335000", "0"], [1745864940000, "1768.63000000", "1768.64000000", "1766.81000000", "1767.01000000", "70.79240000", 1745864999999, "125130.82548500", 892, "23.60710000", "41724.96771300", "0"], [1745865000000, "1767.02000000", "1767.90000000", "1766.90000000", "1767.90000000", "172.51200000", 1745865059999, "304895.30131600", 1383, "121.36770000", "214503.78636000", "0"], [1745865060000, "1767.89000000", "1769.83000000", "1767.76000000", "1769.83000000", "409.11780000", 1745865119999, "723808.93842100", 1734, "267.78400000", "473772.87959800", "0"], [1745865120000, "1769.82000000", "1770.06000000", "1768.63000000", "1769.20000000", "283.25480000", 1745865179999, "501160.21975500", 1636, "127.68320000", "225899.95479200", "0"], [1745865180000, "1769.20000000", "1769.20000000", "1768.00000000", "1768.00000000", "178.57320000", 1745865239999, "315816.92946700", 1015, "110.39870000", "195236.57296700", "0"], [1745865240000, "1768.00000000", "1768.01000000", "1766.00000000", "1766.21000000", "118.67390000", 1745865299999, "209698.33331500", 1062, "20.35230000", "35948.76120100", "0"], [1745865300000, "1766.21000000", "1767.00000000", "1765.79000000", "1767.00000000", "116.63030000", 1745865359999, "206008.50717100", 1661, "81.00460000", "143077.18355800", "0"], [1745865360000, "1766.99000000", "1770.30000000", "1766.99000000", "1770.12000000", "169.56670000", 1745865419999, "299960.10312300", 1513, "145.27530000", "256982.96391200", "0"], [1745865420000, "1770.13000000", "1770.95000000", "1769.20000000", "1769.21000000", "385.80410000", 1745865479999, "682864.20181200", 1641, "146.46500000", "259236.93269700", "0"], [1745865480000, "1769.21000000", "1771.46000000", "1769.21000000", "1771.45000000", "303.36360000", 1745865539999, "537081.53600800", 1446, "251.03450000", "444416.96964900", "0"], [1745865540000, "1771.45000000", "1772.38000000", "1771.45000000", "1772.38000000", "353.32070000", 1745865599999, "626057.50233000", 1322, "254.26110000", "450532.34716300", "0"], [1745865600000, "1772.38000000", "1772.55000000", "1771.91000000", "1771.92000000", "112.95980000", 1745865659999, "200203.55085600", 720, "81.55660000", "144546.42551900", "0"], [1745865660000, "1771.92000000", "1771.92000000", "1771.15000000", "1771.53000000", "131.30590000", 1745865719999, "232589.61621600", 1045, "92.49920000", "163838.52610500", "0"], [1745865720000, "1771.53000000", "1772.08000000", "1771.22000000", "1771.91000000", "179.85080000", 1745865779999, "318622.34659900", 1169, "128.89180000", "228338.09484900", "0"], [1745865780000, "1771.91000000", "1771.91000000", "1770.00000000", "1770.00000000", "57.66530000", 1745865839999, "102136.09814600", 833, "22.07180000", "39095.93761300", "0"], [1745865840000, "1770.01000000", "1770.31000000", "1769.66000000", "1770.15000000", "51.08220000", 1745865899999, "90413.67372700", 711, "19.19160000", "33969.22640400", "0"], [1745865900000, "1770.16000000", "1770.66000000", "1769.87000000", "1770.60000000", "284.88530000", 1745865959999, "504285.86084700", 1414, "196.57090000", "347942.95738900", "0"], [1745865960000, "1770.60000000", "1772.09000000", "1770.59000000", "1771.93000000", "226.07430000", 1745866019999, "400494.12814400", 1160, "165.53780000", "293230.33692400", "0"], [1745866020000, "1771.93000000", "1773.52000000", "1771.82000000", "1773.45000000", "195.98490000", 1745866079999, "347367.29519600", 1353, "143.40800000", "254190.16559600", "0"], [1745866080000, "1773.44000000", "1773.82000000", "1772.78000000", "1773.08000000", "175.32410000", 1745866139999, "310918.25380300", 1297, "89.14520000", "158088.40571200", "0"], [1745866140000, "1773.08000000", "1773.34000000", "1772.41000000", "1772.50000000", "214.59710000", 1745866199999, "380426.25210600", 965, "157.46630000", "279141.93238800", "0"], [1745866200000, "1772.51000000", "1774.30000000", "1772.50000000", "1773.59000000", "293.85270000", 1745866259999, "521202.68012600", 1430, "218.53900000", "387619.75410100", "0"], [1745866260000, "1773.59000000", "1774.89000000", "1773.59000000", "1774.53000000", "263.23400000", 1745866319999, "467075.01913300", 1554, "190.28980000", "337627.28918700", "0"], [1745866320000, "1774.53000000", "1776.18000000", "1774.52000000", "1775.40000000", "308.03420000", 1745866379999, "546899.11665200", 1446, "222.35640000", "394777.57590500", "0"], [1745866380000, "1775.40000000", "1775.40000000", "1774.23000000", "1774.23000000", "470.71180000", 1745866439999, "835369.36230500", 850, "162.28970000", "288065.56812200", "0"], [1745866440000, "1774.23000000", "1774.90000000", "1774.23000000", "1774.84000000", "161.59750000", 1745866499999, "286773.93400800", 797, "141.77060000", "251585.04914800", "0"], [1745866500000, "1774.84000000", "1775.20000000", "1773.66000000", "1774.92000000", "368.51150000", 1745866559999, "653869.29993100", 1360, "161.30680000", "286232.15514400", "0"], [1745866560000, "1774.92000000", "1775.20000000", "1773.80000000", "1774.52000000", "422.15270000", 1745866619999, "749158.40346700", 1140, "294.90950000", "523333.41817900", "0"], [1745866620000, "1774.51000000", "1778.52000000", "1773.33000000", "1777.02000000", "1182.41170000", 1745866679999, "2100306.05616400", 2529, "724.78220000", "1287503.31806700", "0"], [1745866680000, "1777.01000000", "1777.01000000", "1775.97000000", "1776.26000000", "124.21360000", 1745866739999, "220647.10352700", 793, "55.57560000", "98711.75490100", "0"], [1745866740000, "1776.26000000", "1781.69000000", "1776.06000000", "1778.20000000", "1446.12810000", 1745866799999, "2573372.71713100", 4264, "947.60740000", "1685892.34161900", "0"], [1745866800000, "1778.21000000", "1781.22000000", "1777.63000000", "1780.15000000", "911.11350000", 1745866859999, "1621696.24473700", 3345, "545.10530000", "970175.65285900", "0"], [1745866860000, "1780.16000000", "1783.57000000", "1779.86000000", "1782.51000000", "1107.89060000", 1745866919999, "1973775.48077700", 2766, "438.26930000", "780980.29677900", "0"], [1745866920000, "1782.51000000", "1797.66000000", "1782.29000000", "1792.82000000", "7535.77670000", 1745866979999, "13501776.15222400", 17062, "4221.70060000", "7561195.10177900", "0"], [1745866980000, "1792.81000000", "1801.79000000", "1792.81000000", "1799.55000000", "5059.08160000", 1745867039999, "9096747.24341200", 13599, "2712.28850000", "4877342.87716400", "0"], [1745867040000, "1799.55000000", "1804.79000000", "1797.30000000", "1797.78000000", "4149.71490000", 1745867099999, "7478277.87898600", 10170, "1931.96820000", "3481277.35478500", "0"], [1745867100000, "1797.78000000", "1799.60000000", "1794.11000000", "1799.59000000", "2078.68360000", 1745867159999, "3734639.61437300", 5779, "1052.86580000", "1891553.46163400", "0"], [1745867160000, "1799.60000000", "1799.60000000", "1795.08000000", "1796.02000000", "1298.06180000", 1745867219999, "2332764.09179400", 4733, "602.15600000", "1081933.25640700", "0"], [1745867220000, "1796.01000000", "1796.01000000", "1792.40000000", "1792.41000000", "407.33710000", 1745867279999, "730580.85304500", 3432, "173.73720000", "311557.92559300", "0"], [1745867280000, "1792.40000000", "1793.62000000", "1790.40000000", "1790.40000000", "414.21440000", 1745867339999, "742390.70880200", 3335, "181.90700000", "326091.11699400", "0"], [1745867340000, "1790.41000000", "1791.41000000", "1790.11000000", "1791.04000000", "150.13200000", 1745867399999, "268823.20249600", 1809, "84.35540000", "151048.47561300", "0"], [1745867400000, "1791.03000000", "1791.12000000", "1789.33000000", "1789.45000000", "510.19890000", 1745867459999, "913247.79297000", 2746, "313.74860000", "561573.25435800", "0"], [1745867460000, "1789.45000000", "1793.46000000", "1788.90000000", "1792.85000000", "634.90730000", 1745867519999, "1137092.56757300", 2847, "466.30660000", "835134.83148400", "0"], [1745867520000, "1792.85000000", "1793.43000000", "1790.28000000", "1790.28000000", "351.45040000", 1745867579999, "629895.51390000", 1934, "218.79000000", "392137.41548500", "0"], [1745867580000, "1790.26000000", "1791.30000000", "1789.90000000", "1790.65000000", "256.69770000", 1745867639999, "459583.31482700", 1448, "196.53170000", "351862.63585700", "0"], [1745867640000, "1790.65000000", "1791.69000000", "1789.84000000", "1789.91000000", "289.87820000", 1745867699999, "519125.72602200", 2145, "187.60560000", "335974.01911600", "0"], [1745867700000, "1789.92000000", "1793.30000000", "1789.85000000", "1791.85000000", "229.46680000", 1745867759999, "411093.80447300", 2519, "163.82920000", "293467.46821100", "0"], [1745867760000, "1791.84000000", "1794.93000000", "1791.10000000", "1794.50000000", "253.14080000", 1745867819999, "453945.13639300", 1720, "172.56990000", "309452.88920500", "0"], [1745867820000, "1794.51000000", "1795.00000000", "1793.40000000", "1794.92000000", "379.59790000", 1745867879999, "681123.16718600", 2538, "249.43090000", "447553.65518900", "0"], [1745867880000, "1794.92000000", "1795.23000000", "1793.31000000", "1794.01000000", "544.97590000", 1745867939999, "977777.16236300", 2500, "196.10180000", "351853.49741800", "0"], [1745867940000, "1794.01000000", "1801.61000000", "1792.93000000", "1800.81000000", "2296.97420000", 1745867999999, "4131311.34575900", 5618, "1728.34800000", "3108189.98508900", "0"], [1745868000000, "1800.80000000", "1800.83000000", "1797.60000000", "1798.29000000", "670.58550000", 1745868059999, "1206682.63743300", 3698, "245.21310000", "441273.90240300", "0"], [1745868060000, "1798.29000000", "1800.40000000", "1798.21000000", "1798.81000000", "474.43310000", 1745868119999, "853567.65140900", 3116, "295.19490000", "531088.57079300", "0"], [1745868120000, "1798.81000000", "1800.69000000", "1797.81000000", "1798.90000000", "295.19220000", 1745868179999, "531071.52252500", 2829, "199.81890000", "359484.20749700", "0"], [1745868180000, "1798.91000000", "1799.76000000", "1798.39000000", "1799.66000000", "299.26070000", 1745868239999, "538450.72111200", 2035, "144.96580000", "260818.61918800", "0"], [1745868240000, "1799.65000000", "1799.66000000", "1796.34000000", "1797.12000000", "649.06200000", 1745868299999, "1166923.19699700", 2303, "230.35980000", "414077.91375600", "0"], [1745868300000, "1797.12000000", "1800.71000000", "1796.65000000", "1799.43000000", "945.83010000", 1745868359999, "1701299.25240400", 3052, "768.08290000", "1381527.26802000", "0"], [1745868360000, "1799.44000000", "1799.44000000", "1797.34000000", "1797.34000000", "93.19190000", 1745868419999, "167600.07658000", 1249, "23.35660000", "42012.88816600", "0"], [1745868420000, "1797.35000000", "1797.60000000", "1796.43000000", "1796.80000000", "190.38070000", 1745868479999, "342069.79634000", 700, "20.56510000", "36953.41649900", "0"], [1745868480000, "1796.79000000", "1799.12000000", "1796.75000000", "1796.75000000", "452.82200000", 1745868539999, "814017.17500400", 1730, "339.14020000", "609618.70606800", "0"], [1745868540000, "1796.74000000", "1797.14000000", "1795.02000000", "1795.87000000", "366.93740000", 1745868599999, "659098.97434200", 1878, "197.79710000", "355210.14297300", "0"], [1745868600000, "1795.87000000", "1797.69000000", "1795.29000000", "1795.86000000", "295.20050000", 1745868659999, "530382.21710400", 2658, "102.50070000", "184107.94698700", "0"], [1745868660000, "1795.86000000", "1798.62000000", "1795.86000000", "1798.17000000", "154.64780000", 1745868719999, "277984.77071900", 2222, "111.34710000", "200143.41674900", "0"], [1745868720000, "1798.17000000", "1799.80000000", "1797.78000000", "1799.10000000", "478.03600000", 1745868779999, "859882.26791700", 2303, "311.00830000", "559421.27876300", "0"], [1745868780000, "1799.11000000", "1799.40000000", "1797.75000000", "1798.95000000", "484.43160000", 1745868839999, "871305.76128600", 1691, "213.87820000", "384643.80927500", "0"], [1745868840000, "1798.95000000", "1800.57000000", "1798.51000000", "1800.57000000", "355.84700000", 1745868899999, "640433.35672600", 1452, "290.38410000", "522654.00136100", "0"], [1745868900000, "1800.57000000", "1800.89000000", "1799.11000000", "1799.90000000", "217.55350000", 1745868959999, "391600.17079100", 2213, "99.88020000", "179762.94348200", "0"], [1745868960000, "1799.90000000", "1802.09000000", "1799.40000000", "1801.20000000", "462.06760000", 1745869019999, "832099.97130100", 2636, "381.81840000", "687569.68206500", "0"], [1745869020000, "1801.20000000", "1803.02000000", "1800.30000000", "1800.90000000", "633.94190000", 1745869079999, "1142129.79207800", 2789, "326.44220000", "588120.92794300", "0"], [1745869080000, "1800.90000000", "1800.90000000", "1798.68000000", "1798.68000000", "198.40630000", 1745869139999, "357037.95169900", 1306, "59.67740000", "107415.20815500", "0"], [1745869140000, "1798.67000000", "1800.60000000", "1798.08000000", "1800.21000000", "326.62440000", 1745869199999, "587679.47558300", 1958, "271.55410000", "488580.39702800", "0"], [1745869200000, "1800.22000000", "1800.68000000", "1799.00000000", "1799.00000000", "476.44310000", 1745869259999, "857652.24432000", 1997, "152.95250000", "275291.37354300", "0"], [1745869260000, "1799.00000000", "1799.44000000", "1798.44000000", "1798.56000000", "486.67250000", 1745869319999, "875451.48595200", 1393, "220.08290000", "395913.26115300", "0"], [1745869320000, "1798.57000000", "1799.40000000", "1798.00000000", "1798.99000000", "254.22670000", 1745869379999, "457251.76408600", 1409, "137.85890000", "247951.64358600", "0"], [1745869380000, "1798.99000000", "1800.09000000", "1798.62000000", "1800.07000000", "190.67380000", 1745869439999, "343087.98307200", 1217, "155.66750000", "280100.71922800", "0"], [1745869440000, "1800.07000000", "1801.50000000", "1799.46000000", "1800.98000000", "428.07870000", 1745869499999, "770884.57806100", 1545, "164.09890000", "295485.52188000", "0"], [1745869500000, "1800.99000000", "1801.84000000", "1799.71000000", "1799.72000000", "283.07560000", 1745869559999, "509882.34567300", 2125, "96.43090000", "173706.17127600", "0"], [1745869560000, "1799.71000000", "1799.71000000", "1797.45000000", "1797.45000000", "225.27450000", 1745869619999, "405218.27619600", 2062, "111.53270000", "200618.43717400", "0"], [1745869620000, "1797.46000000", "1797.46000000", "1794.29000000", "1794.29000000", "937.76020000", 1745869679999, "1683626.17288600", 3046, "368.79640000", "662027.55106600", "0"], [1745869680000, "1794.28000000", "1794.80000000", "1793.82000000", "1794.79000000", "348.60900000", 1745869739999, "625501.52425000", 1627, "157.40760000", "282414.77646300", "0"], [1745869740000, "1794.80000000", "1796.39000000", "1794.79000000", "1796.29000000", "196.89320000", 1745869799999, "353536.54903400", 1258, "98.24800000", "176389.91626500", "0"], [1745869800000, "1796.30000000", "1797.69000000", "1795.95000000", "1796.25000000", "410.74140000", 1745869859999, "738078.06281600", 2856, "231.57350000", "416141.37972100", "0"], [1745869860000, "1796.25000000", "1797.40000000", "1796.25000000", "1797.30000000", "246.62990000", 1745869919999, "443244.51239500", 1493, "65.85650000", "118343.19572500", "0"], [1745869920000, "1797.30000000", "1797.82000000", "1797.26000000", "1797.43000000", "187.49530000", 1745869979999, "337022.22874400", 858, "44.14600000", "79351.80864700", "0"], [1745869980000, "1797.43000000", "1798.79000000", "1797.42000000", "1797.66000000", "188.14970000", 1745870039999, "338331.26204700", 1322, "119.17240000", "214285.69818400", "0"], [1745870040000, "1797.65000000", "1797.77000000", "1796.14000000", "1796.53000000", "188.35370000", 1745870099999, "338506.55238100", 1500, "74.15480000", "133254.64991600", "0"], [1745870100000, "1796.52000000", "1797.10000000", "1796.11000000", "1796.15000000", "296.11800000", 1745870159999, "532010.18414500", 1669, "149.36870000", "268337.81287100", "0"], [1745870160000, "1796.15000000", "1796.98000000", "1796.11000000", "1796.93000000", "273.11620000", 1745870219999, "490699.56683100", 1616, "121.58890000", "218447.16945500", "0"], [1745870220000, "1796.93000000", "1798.50000000", "1796.93000000", "1797.82000000", "372.27010000", 1745870279999, "669284.28735300", 1586, "223.48280000", "401769.98447100", "0"], [1745870280000, "1797.82000000", "1798.67000000", "1797.82000000", "1798.25000000", "258.22560000", 1745870339999, "464400.28942800", 1365, "115.81090000", "208268.40655300", "0"], [1745870340000, "1798.25000000", "1798.35000000", "1795.74000000", "1797.17000000", "459.22070000", 1745870399999, "825056.88317600", 2442, "295.43670000", "530768.33275900", "0"], [1745870400000, "1797.17000000", "1798.95000000", "1796.61000000", "1798.68000000", "481.54370000", 1745870459999, "865759.83665700", 2190, "170.29820000", "306193.93490800", "0"], [1745870460000, "1798.68000000", "1798.69000000", "1795.65000000", "1795.79000000", "282.97530000", 1745870519999, "508524.63925700", 2007, "74.26770000", "133463.40699200", "0"], [1745870520000, "1795.78000000", "1795.80000000", "1793.65000000", "1794.36000000", "529.09060000", 1745870579999, "949470.34215200", 2242, "250.15930000", "448923.18391200", "0"], [1745870580000, "1794.35000000", "1794.36000000", "1792.85000000", "1792.86000000", "493.23620000", 1745870639999, "884577.56001400", 1767, "206.82610000", "370901.11826600", "0"], [1745870640000, "1792.85000000", "1792.85000000", "1791.53000000", "1791.54000000", "521.96300000", 1745870699999, "935353.62091300", 1644, "111.64400000", "200059.05874900", "0"], [1745870700000, "1791.54000000", "1792.59000000", "1789.62000000", "1789.88000000", "718.78050000", 1745870759999, "1287173.42008700", 2555, "262.87670000", "470818.81218000", "0"], [1745870760000, "1789.88000000", "1791.81000000", "1789.28000000", "1791.23000000", "505.17790000", 1745870819999, "904364.61896500", 1664, "245.85130000", "440121.53971900", "0"], [1745870820000, "1791.23000000", "1792.46000000", "1790.81000000", "1792.06000000", "296.71220000", 1745870879999, "531676.27656700", 1675, "159.45490000", "285707.91961700", "0"], [1745870880000, "1792.07000000", "1793.20000000", "1791.30000000", "1791.31000000", "212.48490000", 1745870939999, "380877.67362800", 1565, "131.11060000", "235036.54890000", "0"], [1745870940000, "1791.31000000", "1791.77000000", "1790.59000000", "1791.17000000", "207.06180000", 1745870999999, "370893.31230600", 1264, "71.56900000", "128185.48998700", "0"], [1745871000000, "1791.17000000", "1791.17000000", "1789.00000000", "1789.41000000", "427.25960000", 1745871059999, "764861.27541700", 1870, "82.65110000", "147909.38477100", "0"], [1745871060000, "1789.41000000", "1789.90000000", "1786.90000000", "1787.91000000", "1049.64270000", 1745871119999, "1877066.21526600", 2830, "494.28130000", "883802.32647800", "0"], [1745871120000, "1787.91000000", "1788.82000000", "1787.34000000", "1788.82000000", "249.64750000", 1745871179999, "446337.21485700", 1641, "172.40680000", "308234.27931300", "0"], [1745871180000, "1788.82000000", "1789.60000000", "1788.50000000", "1788.50000000", "331.00120000", 1745871239999, "592186.26070400", 1377, "122.97900000", "220019.18823600", "0"], [1745871240000, "1788.50000000", "1788.51000000", "1787.20000000", "1787.67000000", "248.83200000", 1745871299999, "444858.65514600", 1149, "137.40770000", "245647.73157300", "0"], [1745871300000, "1787.67000000", "1788.48000000", "1787.50000000", "1787.69000000", "367.05720000", 1745871359999, "656281.31091600", 1553, "179.34020000", "320621.68832700", "0"], [1745871360000, "1787.69000000", "1789.63000000", "1787.69000000", "1789.63000000", "210.45160000", 1745871419999, "376396.29535200", 1588, "169.53200000", "303221.20342800", "0"], [1745871420000, "1789.63000000", "1790.28000000", "1789.28000000", "1790.17000000", "309.15050000", 1745871479999, "553345.04950200", 806, "168.06240000", "300790.60975800", "0"], [1745871480000, "1790.17000000", "1790.17000000", "1787.00000000", "1787.25000000", "503.78460000", 1745871539999, "900883.89022100", 1409, "96.07930000", "171755.97231500", "0"], [1745871540000, "1787.25000000", "1788.03000000", "1787.24000000", "1787.99000000", "101.05320000", 1745871599999, "180655.93479900", 772, "44.81890000", "80124.02686700", "0"], [1745871600000, "1788.00000000", "1788.94000000", "1787.99000000", "1788.51000000", "67.51130000", 1745871659999, "120745.62274800", 560, "32.82310000", "58702.93641700", "0"], [1745871660000, "1788.51000000", "1790.30000000", "1788.51000000", "1790.08000000", "141.99560000", 1745871719999, "254097.99528000", 1021, "107.59350000", "192543.41503200", "0"], [1745871720000, "1790.08000000", "1790.30000000", "1789.89000000", "1790.19000000", "102.24430000", 1745871779999, "183027.93512900", 556, "32.42020000", "58034.02290000", "0"], [1745871780000, "1790.19000000", "1790.60000000", "1789.64000000", "1790.32000000", "162.21230000", 1745871839999, "290359.31186400", 1017, "102.56400000", "183588.94753900", "0"], [1745871840000, "1790.31000000", "1790.32000000", "1788.54000000", "1788.60000000", "79.56690000", 1745871899999, "142354.44440400", 908, "40.09190000", "71722.27171300", "0"], [1745871900000, "1788.60000000", "1789.08000000", "1788.11000000", "1788.11000000", "144.92180000", 1745871959999, "259229.68378200", 946, "43.73880000", "78235.81075000", "0"], [1745871960000, "1788.12000000", "1788.19000000", "1783.99000000", "1784.25000000", "979.62220000", 1745872019999, "1749158.41119400", 2717, "258.17460000", "460867.88745600", "0"], [1745872020000, "1784.25000000", "1786.27000000", "1783.40000000", "1785.83000000", "383.94330000", 1745872079999, "685177.62530100", 1927, "106.90370000", "190812.42504200", "0"], [1745872080000, "1785.82000000", "1787.47000000", "1785.73000000", "1787.45000000", "279.38480000", 1745872139999, "499162.15236700", 1323, "194.96860000", "348350.12824000", "0"], [1745872140000, "1787.45000000", "1787.73000000", "1787.45000000", "1787.65000000", "75.43340000", 1745872199999, "134850.46425600", 228, "28.17030000", "50358.65007100", "0"], [1745872200000, "1787.65000000", "1788.99000000", "1786.80000000", "1786.81000000", "217.91320000", 1745872259999, "389692.58459500", 1665, "97.79230000", "174889.44316900", "0"], [1745872260000, "1786.81000000", "1786.82000000", "1784.91000000", "1784.91000000", "177.79710000", 1745872319999, "317543.13981700", 1013, "55.70060000", "99466.53241000", "0"], [1745872320000, "1784.90000000", "1785.42000000", "1784.40000000", "1785.42000000", "67.76530000", 1745872379999, "120945.44414900", 736, "36.03430000", "64312.26064200", "0"], [1745872380000, "1785.41000000", "1786.64000000", "1785.41000000", "1786.63000000", "117.16880000", 1745872439999, "209235.80003900", 788, "23.17680000", "41390.73040200", "0"], [1745872440000, "1786.64000000", "1787.30000000", "1785.90000000", "1785.91000000", "71.00780000", 1745872499999, "126881.77117100", 814, "10.14470000", "18126.45357100", "0"], [1745872500000, "1785.91000000", "1787.58000000", "1785.61000000", "1787.53000000", "139.38040000", 1745872559999, "248996.56290500", 1042, "95.55810000", "170698.50691600", "0"], [1745872560000, "1787.53000000", "1787.61000000", "1787.27000000", "1787.50000000", "65.96590000", 1745872619999, "117915.94944900", 398, "26.55330000", "47463.37714000", "0"], [1745872620000, "1787.50000000", "1787.57000000", "1786.60000000", "1787.57000000", "40.93200000", 1745872679999, "73141.40722200", 811, "18.62150000", "33274.23848000", "0"], [1745872680000, "1787.56000000", "1788.00000000", "1787.42000000", "1788.00000000", "83.60650000", 1745872739999, "149471.88574000", 494, "44.27940000", "79160.93207600", "0"], [1745872740000, "1788.00000000", "1789.01000000", "1788.00000000", "1789.01000000", "43.42300000", 1745872799999, "77661.14991100", 535, "33.89790000", "60625.02432800", "0"], [1745872800000, "1789.01000000", "1790.61000000", "1789.01000000", "1789.01000000", "325.19930000", 1745872859999, "582038.92426200", 1626, "188.17230000", "336766.30059300", "0"], [1745872860000, "1789.01000000", "1790.22000000", "1787.85000000", "1788.90000000", "371.69080000", 1745872919999, "664936.71420800", 2064, "290.67240000", "519962.88687800", "0"], [1745872920000, "1788.91000000", "1788.98000000", "1787.11000000", "1787.11000000", "337.78690000", 1745872979999, "604013.91780700", 975, "71.74220000", "128266.45418000", "0"], [1745872980000, "1787.11000000", "1787.11000000", "1785.97000000", "1786.10000000", "68.55270000", 1745873039999, "122485.50211400", 812, "15.79490000", "28221.01684100", "0"], [1745873040000, "1786.11000000", "1786.21000000", "1784.73000000", "1785.20000000", "83.24650000", 1745873099999, "148629.63143000", 949, "29.46510000", "52598.94438800", "0"], [1745873100000, "1785.21000000", "1785.60000000", "1784.67000000", "1785.49000000", "160.58020000", 1745873159999, "286656.12433700", 1173, "49.30960000", "88016.33492600", "0"], [1745873160000, "1785.50000000", "1787.97000000", "1785.50000000", "1787.69000000", "90.20040000", 1745873219999, "161171.64372900", 1225, "73.99710000", "132211.93217500", "0"], [1745873220000, "1787.68000000", "1787.68000000", "1786.06000000", "1786.21000000", "168.41520000", 1745873279999, "300898.26355600", 836, "18.57080000", "33177.63332900", "0"], [1745873280000, "1786.21000000", "1787.14000000", "1786.21000000", "1786.84000000", "44.57690000", 1745873339999, "79648.91543500", 620, "23.38500000", "41781.94755400", "0"], [1745873340000, "1786.85000000", "1787.11000000", "1786.09000000", "1786.09000000", "69.18630000", 1745873399999, "123596.61080800", 578, "9.90910000", "17703.83196100", "0"], [1745873400000, "1786.09000000", "1786.50000000", "1785.82000000", "1786.00000000", "112.57030000", 1745873459999, "201051.60901700", 731, "76.45790000", "136551.01898000", "0"], [1745873460000, "1786.00000000", "1786.00000000", "1784.61000000", "1785.37000000", "184.55290000", 1745873519999, "329477.56598000", 1285, "31.76750000", "56702.48029400", "0"], [1745873520000, "1785.38000000", "1785.38000000", "1784.40000000", "1785.10000000", "105.19300000", 1745873579999, "187716.66304000", 742, "48.01680000", "85684.19580100", "0"], [1745873580000, "1785.10000000", "1785.60000000", "1783.78000000", "1783.87000000", "331.85710000", 1745873639999, "592306.04884000", 1036, "116.38300000", "207749.12662900", "0"], [1745873640000, "1783.88000000", "1785.17000000", "1783.88000000", "1784.73000000", "327.75280000", 1745873699999, "584978.42213600", 992, "29.58170000", "52788.78628500", "0"], [1745873700000, "1784.73000000", "1785.10000000", "1784.61000000", "1784.88000000", "234.64040000", 1745873759999, "418803.04584700", 654, "70.47340000", "125783.57049100", "0"], [1745873760000, "1784.87000000", "1785.69000000", "1784.86000000", "1785.52000000", "68.35130000", 1745873819999, "122025.53316000", 537, "33.74910000", "60250.55585900", "0"], [1745873820000, "1785.51000000", "1786.89000000", "1785.29000000", "1786.89000000", "41.93620000", 1745873879999, "74909.13902500", 617, "33.21500000", "59330.34202500", "0"], [1745873880000, "1786.88000000", "1787.25000000", "1786.30000000", "1786.74000000", "133.77000000", 1745873939999, "239037.22661300", 710, "29.33710000", "52420.16775800", "0"], [1745873940000, "1786.75000000", "1786.75000000", "1785.83000000", "1785.83000000", "59.62760000", 1745873999999, "106508.57430200", 620, "34.20480000", "61096.92832700", "0"], [1745874000000, "1785.83000000", "1786.58000000", "1785.83000000", "1786.58000000", "64.91340000", 1745874059999, "115943.26778800", 701, "39.44790000", "70458.84246500", "0"], [1745874060000, "1786.58000000", "1787.04000000", "1786.57000000", "1786.75000000", "33.11910000", 1745874119999, "59176.48870700", 490, "18.11690000", "32370.25797300", "0"], [1745874120000, "1786.75000000", "1787.84000000", "1786.75000000", "1787.01000000", "183.87530000", 1745874179999, "328642.45592100", 987, "90.18900000", "161180.53037300", "0"], [1745874180000, "1787.01000000", "1787.66000000", "1787.01000000", "1787.57000000", "84.17540000", 1745874239999, "150449.08138100", 775, "59.49270000", "106332.72657700", "0"], [1745874240000, "1787.57000000", "1788.20000000", "1787.54000000", "1787.54000000", "75.97110000", 1745874299999, "135830.89240600", 594, "36.60470000", "65442.89938000", "0"], [1745874300000, "1787.53000000", "1787.76000000", "1786.82000000", "1787.62000000", "160.36100000", 1745874359999, "286645.73141800", 927, "36.25650000", "64796.46973000", "0"], [1745874360000, "1787.63000000", "1787.70000000", "1787.17000000", "1787.20000000", "81.91630000", 1745874419999, "146420.62734200", 883, "24.52710000", "43840.25019000", "0"], [1745874420000, "1787.20000000", "1787.21000000", "1785.32000000", "1785.32000000", "97.82500000", 1745874479999, "174744.06833100", 728, "17.63110000", "31491.82004100", "0"], [1745874480000, "1785.31000000", "1785.43000000", "1784.50000000", "1784.73000000", "86.20060000", 1745874539999, "153864.90994400", 769, "32.17570000", "57426.32934700", "0"], [1745874540000, "1784.74000000", "1786.07000000", "1784.74000000", "1786.07000000", "60.55810000", 1745874599999, "108126.98544600", 759, "48.18650000", "86038.19772500", "0"], [1745874600000, "1786.06000000", "1786.07000000", "1783.81000000", "1784.15000000", "212.88990000", 1745874659999, "379886.39976700", 1151, "110.41820000", "196981.94570400", "0"], [1745874660000, "1784.15000000", "1784.38000000", "1781.16000000", "1781.59000000", "384.55920000", 1745874719999, "685475.16667300", 1680, "64.50070000", "114944.28671800", "0"], [1745874720000, "1781.59000000", "1782.70000000", "1781.59000000", "1782.64000000", "140.38280000", 1745874779999, "250217.88122800", 1092, "39.90780000", "71128.65926500", "0"], [1745874780000, "1782.64000000", "1782.99000000", "1781.91000000", "1782.12000000", "112.83410000", 1745874839999, "201121.77647400", 790, "52.36590000", "93345.88410700", "0"], [1745874840000, "1782.12000000", "1782.80000000", "1782.09000000", "1782.79000000", "42.68300000", 1745874899999, "76076.02083400", 680, "19.22880000", "34274.26703600", "0"], [1745874900000, "1782.80000000", "1783.60000000", "1782.79000000", "1783.59000000", "38.57660000", 1745874959999, "68786.08071400", 472, "28.94210000", "51605.07175000", "0"], [1745874960000, "1783.60000000", "1784.01000000", "1783.59000000", "1784.00000000", "41.32330000", 1745875019999, "73716.28073200", 284, "12.42520000", "22163.78379000", "0"], [1745875020000, "1784.00000000", "1784.00000000", "1783.28000000", "1783.39000000", "216.39200000", 1745875079999, "385983.22339900", 903, "19.42730000", "34648.98564400", "0"], [1745875080000, "1783.40000000", "1783.40000000", "1781.46000000", "1781.49000000", "82.85910000", 1745875139999, "147659.97399700", 951, "11.80060000", "21025.54261900", "0"], [1745875140000, "1781.49000000", "1782.04000000", "1781.49000000", "1781.67000000", "94.35520000", 1745875199999, "168123.89915300", 536, "58.10920000", "103542.04211100", "0"], [1745875200000, "1781.67000000", "1781.68000000", "1781.34000000", "1781.34000000", "40.02330000", 1745875259999, "71301.57226100", 426, "5.88530000", "10484.70359500", "0"], [1745875260000, "1781.34000000", "1782.60000000", "1781.34000000", "1782.60000000", "62.98950000", 1745875319999, "112229.58404800", 676, "46.55000000", "82934.92501200", "0"], [1745875320000, "1782.60000000", "1782.60000000", "1781.81000000", "1782.24000000", "123.62480000", 1745875379999, "220333.35057500", 575, "61.01670000", "108736.57796900", "0"], [1745875380000, "1782.24000000", "1783.57000000", "1781.89000000", "1783.57000000", "115.10670000", 1745875439999, "205171.66874400", 572, "44.28720000", "78944.84638600", "0"], [1745875440000, "1783.57000000", "1784.40000000", "1783.21000000", "1784.40000000", "49.81810000", 1745875499999, "88862.32042200", 647, "25.86210000", "46133.49224700", "0"], [1745875500000, "1784.39000000", "1784.39000000", "1783.99000000", "1784.05000000", "45.37180000", 1745875559999, "80949.77946100", 316, "20.52700000", "36620.90175500", "0"], [1745875560000, "1784.04000000", "1784.37000000", "1784.04000000", "1784.05000000", "59.34100000", 1745875619999, "105875.32981200", 375, "11.50720000", "20530.57823100", "0"], [1745875620000, "1784.05000000", "1784.20000000", "1784.04000000", "1784.19000000", "44.56150000", 1745875679999, "79503.56155100", 140, "31.54200000", "56274.39295100", "0"], [1745875680000, "1784.20000000", "1784.27000000", "1783.58000000", "1783.59000000", "58.95880000", 1745875739999, "105182.77736600", 541, "14.62030000", "26081.03553200", "0"], [1745875740000, "1783.59000000", "1785.22000000", "1783.59000000", "1785.22000000", "45.36960000", 1745875799999, "80961.05323000", 742, "32.02530000", "57146.72670000", "0"], [1745875800000, "1785.21000000", "1787.01000000", "1785.21000000", "1787.00000000", "103.36430000", 1745875859999, "184633.19731200", 1091, "64.39550000", "115029.22435800", "0"], [1745875860000, "1787.00000000", "1787.59000000", "1787.00000000", "1787.52000000", "62.69520000", 1745875919999, "112061.62412000", 276, "49.15550000", "87859.63816100", "0"], [1745875920000, "1787.53000000", "1787.53000000", "1787.42000000", "1787.43000000", "43.09740000", 1745875979999, "77035.49065000", 232, "6.88700000", "12310.27446000", "0"], [1745875980000, "1787.42000000", "1787.43000000", "1785.88000000", "1785.89000000", "92.64430000", 1745876039999, "165541.00066300", 901, "20.18840000", "36080.63394100", "0"], [1745876040000, "1785.89000000", "1786.95000000", "1785.80000000", "1786.95000000", "270.34900000", 1745876099999, "482821.39388400", 516, "246.68390000", "440553.14252800", "0"], [1745876100000, "1786.95000000", "1786.95000000", "1786.51000000", "1786.51000000", "25.38520000", 1745876159999, "45356.68748400", 336, "11.24930000", "20099.08967500", "0"], [1745876160000, "1786.51000000", "1786.52000000", "1785.44000000", "1786.10000000", "68.76320000", 1745876219999, "122796.96882100", 761, "42.50210000", "75893.69514400", "0"], [1745876220000, "1786.10000000", "1786.75000000", "1785.33000000", "1785.34000000", "165.24270000", 1745876279999, "295175.90460400", 847, "30.07560000", "53727.21347300", "0"], [1745876280000, "1785.34000000", "1785.34000000", "1784.21000000", "1784.21000000", "245.81130000", 1745876339999, "438739.78915200", 703, "83.69660000", "149379.89694100", "0"], [1745876340000, "1784.21000000", "1785.70000000", "1783.86000000", "1784.45000000", "242.65520000", 1745876399999, "433090.10441800", 1095, "98.22060000", "175271.72723600", "0"], [1745876400000, "1784.46000000", "1786.36000000", "1784.46000000", "1784.81000000", "195.93000000", 1745876459999, "349898.05759900", 1186, "51.62750000", "92169.65639300", "0"], [1745876460000, "1784.82000000", "1785.74000000", "1784.81000000", "1785.32000000", "64.61900000", 1745876519999, "115348.75169200", 572, "43.57300000", "77775.79947600", "0"], [1745876520000, "1785.33000000", "1786.18000000", "1785.32000000", "1786.17000000", "74.74760000", 1745876579999, "133482.51560700", 479, "38.50640000", "68756.26417000", "0"], [1745876580000, "1786.18000000", "1786.75000000", "1785.82000000", "1785.82000000", "146.48380000", 1745876639999, "261661.17787600", 682, "29.70550000", "53062.51235800", "0"], [1745876640000, "1785.83000000", "1787.12000000", "1785.37000000", "1786.86000000", "113.33150000", 1745876699999, "202424.79890100", 825, "33.17710000", "59256.51606500", "0"], [1745876700000, "1786.85000000", "1786.87000000", "1785.00000000", "1785.19000000", "492.96450000", 1745876759999, "880407.98071000", 612, "14.17960000", "25324.46055400", "0"], [1745876760000, "1785.19000000", "1786.87000000", "1785.19000000", "1785.88000000", "380.81170000", 1745876819999, "680187.45315800", 674, "157.44730000", "281193.45386800", "0"], [1745876820000, "1785.87000000", "1786.75000000", "1785.80000000", "1786.23000000", "66.81990000", 1745876879999, "119368.31304900", 676, "16.92060000", "30222.62748500", "0"], [1745876880000, "1786.22000000", "1786.78000000", "1786.18000000", "1786.78000000", "35.49510000", 1745876939999, "63407.63612500", 391, "12.97490000", "23178.94321400", "0"], [1745876940000, "1786.78000000", "1787.00000000", "1786.55000000", "1787.00000000", "152.45880000", 1745876999999, "272404.81818700", 569, "22.73900000", "40628.67169600", "0"], [1745877000000, "1787.00000000", "1789.24000000", "1786.99000000", "1788.76000000", "261.50200000", 1745877059999, "467611.13542600", 869, "196.11470000", "350642.23019200", "0"], [1745877060000, "1788.76000000", "1791.78000000", "1788.76000000", "1791.49000000", "298.75880000", 1745877119999, "534838.56889100", 1694, "212.32480000", "380052.18074900", "0"], [1745877120000, "1791.49000000", "1794.47000000", "1790.65000000", "1793.62000000", "1115.28690000", 1745877179999, "1999322.99027600", 3207, "793.06900000", "1421587.23514600", "0"], [1745877180000, "1793.61000000", "1793.61000000", "1791.62000000", "1791.63000000", "74.08320000", 1745877239999, "132804.36574700", 929, "16.60940000", "29773.04144400", "0"], [1745877240000, "1791.63000000", "1791.63000000", "1790.77000000", "1790.77000000", "23.55150000", 1745877299999, "42182.59410500", 561, "7.65790000", "13715.40047700", "0"], [1745877300000, "1790.77000000", "1790.78000000", "1790.56000000", "1790.56000000", "74.94780000", 1745877359999, "134212.41283800", 187, "55.25020000", "98938.97380700", "0"], [1745877360000, "1790.57000000", "1790.57000000", "1790.40000000", "1790.40000000", "51.40250000", 1745877419999, "92035.51250400", 238, "6.72260000", "12036.29183700", "0"], [1745877420000, "1790.40000000", "1790.41000000", "1790.30000000", "1790.31000000", "24.07180000", 1745877479999, "43096.40473000", 200, "7.16990000", "12836.43404900", "0"], [1745877480000, "1790.30000000", "1790.31000000", "1790.30000000", "1790.31000000", "46.96020000", 1745877539999, "84072.95385600", 137, "10.77960000", "19298.82567600", "0"], [1745877540000, "1790.31000000", "1793.46000000", "1790.30000000", "1793.45000000", "304.47580000", 1745877599999, "545742.67145700", 1474, "162.33150000", "290892.37964600", "0"], [1745877600000, "1793.46000000", "1800.95000000", "1792.17000000", "1800.08000000", "2067.62490000", 1745877659999, "3716444.56398000", 5293, "1393.36780000", "2504725.24914300", "0"], [1745877660000, "1800.07000000", "1800.16000000", "1794.79000000", "1794.81000000", "617.15770000", 1745877719999, "1108951.24504800", 4307, "248.70100000", "446837.18939500", "0"], [1745877720000, "1794.81000000", "1795.50000000", "1792.55000000", "1792.62000000", "515.23550000", 1745877779999, "924262.49727000", 3662, "197.09310000", "353544.84379800", "0"], [1745877780000, "1792.62000000", "1793.29000000", "1792.36000000", "1792.37000000", "77.30020000", 1745877839999, "138590.22616300", 1380, "50.03450000", "89705.20749100", "0"], [1745877840000, "1792.36000000", "1795.80000000", "1792.36000000", "1795.07000000", "156.99170000", 1745877899999, "281719.45840500", 1909, "79.66970000", "142971.28384700", "0"], [1745877900000, "1795.08000000", "1796.45000000", "1793.64000000", "1796.45000000", "340.43210000", 1745877959999, "610890.74031300", 1653, "124.16450000", "222814.29527400", "0"], [1745877960000, "1796.45000000", "1805.80000000", "1796.45000000", "1801.64000000", "1908.92330000", 1745878019999, "3440145.81408100", 6305, "1235.81070000", "2226732.82676200", "0"], [1745878020000, "1801.65000000", "1802.34000000", "1799.89000000", "1800.00000000", "160.51730000", 1745878079999, "289061.60675600", 1608, "96.87530000", "174454.20015100", "0"], [1745878080000, "1800.00000000", "1800.01000000", "1799.12000000", "1799.33000000", "76.76480000", 1745878139999, "138124.69409100", 772, "24.72970000", "44494.98202100", "0"], [1745878140000, "1799.34000000", "1801.44000000", "1798.50000000", "1801.15000000", "515.54050000", 1745878199999, "928095.80941300", 1377, "384.08180000", "691504.99353000", "0"], [1745878200000, "1801.16000000", "1803.58000000", "1799.43000000", "1802.48000000", "372.98910000", 1745878259999, "671926.58743100", 2278, "240.89540000", "433960.11877200", "0"], [1745878260000, "1802.48000000", "1802.48000000", "1801.57000000", "1801.58000000", "117.24720000", 1745878319999, "211273.18268800", 876, "34.78150000", "62679.11734100", "0"], [1745878320000, "1801.57000000", "1801.58000000", "1799.23000000", "1800.43000000", "580.25350000", 1745878379999, "1044761.67616300", 1219, "103.45120000", "186159.33175400", "0"], [1745878380000, "1800.42000000", "1800.43000000", "1799.99000000", "1800.41000000", "114.97510000", 1745878439999, "206975.72650000", 420, "30.17490000", "54318.28954400", "0"], [1745878440000, "1800.41000000", "1800.42000000", "1798.80000000", "1798.80000000", "88.52710000", 1745878499999, "159319.44666100", 810, "2.63740000", "4747.52030100", "0"], [1745878500000, "1798.81000000", "1799.23000000", "1798.80000000", "1799.00000000", "65.50290000", 1745878559999, "117840.45282700", 429, "13.90420000", "25012.24196000", "0"], [1745878560000, "1799.01000000", "1799.01000000", "1798.00000000", "1798.01000000", "46.78660000", 1745878619999, "84142.57550900", 826, "8.67230000", "15594.76112800", "0"], [1745878620000, "1798.01000000", "1800.34000000", "1797.87000000", "1799.96000000", "231.63660000", 1745878679999, "416733.60761300", 1927, "129.57830000", "233097.77836900", "0"], [1745878680000, "1799.96000000", "1800.00000000", "1796.09000000", "1796.61000000", "221.18540000", 1745878739999, "397774.76291600", 3131, "100.57510000", "180871.41380200", "0"], [1745878740000, "1796.61000000", "1796.68000000", "1795.29000000", "1795.29000000", "156.19180000", 1745878799999, "280509.74837200", 1762, "41.93790000", "75306.42818900", "0"], [1745878800000, "1795.29000000", "1795.65000000", "1794.59000000", "1794.75000000", "96.41360000", 1745878859999, "173083.11030600", 1302, "36.80380000", "66064.15631700", "0"], [1745878860000, "1794.76000000", "1795.20000000", "1794.51000000", "1794.89000000", "128.02970000", 1745878919999, "229807.81173500", 1248, "38.91420000", "69843.07463200", "0"], [1745878920000, "1794.89000000", "1795.00000000", "1793.88000000", "1794.41000000", "177.91300000", 1745878979999, "319241.08384400", 1113, "46.16840000", "82850.28679100", "0"], [1745878980000, "1794.42000000", "1794.82000000", "1794.29000000", "1794.29000000", "174.94260000", 1745879039999, "313923.41937700", 854, "81.21820000", "145747.79754700", "0"], [1745879040000, "1794.30000000", "1795.19000000", "1794.29000000", "1795.19000000", "47.28930000", 1745879099999, "84873.62335600", 508, "37.19420000", "66754.03716700", "0"], [1745879100000, "1795.20000000", "1796.60000000", "1795.20000000", "1795.93000000", "83.80920000", 1745879159999, "150513.24994500", 1254, "45.98380000", "82580.84397900", "0"], [1745879160000, "1795.94000000", "1796.81000000", "1793.95000000", "1793.96000000", "106.08000000", 1745879219999, "190481.68332500", 1343, "54.69410000", "98228.27605200", "0"], [1745879220000, "1793.96000000", "1794.80000000", "1793.78000000", "1793.78000000", "49.40970000", 1745879279999, "88652.89890600", 924, "8.61150000", "15450.96823000", "0"], [1745879280000, "1793.79000000", "1794.08000000", "1793.78000000", "1793.78000000", "56.58420000", 1745879339999, "101506.62208100", 454, "36.56290000", "65589.41594200", "0"], [1745879340000, "1793.79000000", "1793.79000000", "1793.39000000", "1793.46000000", "48.72810000", 1745879399999, "87401.99483500", 468, "8.62100000", "15462.03758300", "0"], [1745879400000, "1793.45000000", "1793.92000000", "1792.44000000", "1792.44000000", "251.94020000", 1745879459999, "451796.45034100", 1655, "58.48760000", "104887.96013600", "0"], [1745879460000, "1792.45000000", "1792.76000000", "1791.60000000", "1792.03000000", "316.04080000", 1745879519999, "566356.02716500", 1484, "131.55770000", "235750.12557600", "0"], [1745879520000, "1792.08000000", "1792.34000000", "1792.00000000", "1792.02000000", "81.18550000", 1745879579999, "145491.33741100", 511, "45.05840000", "80747.81492200", "0"], [1745879580000, "1792.02000000", "1794.32000000", "1791.93000000", "1794.32000000", "90.56720000", 1745879639999, "162367.85282300", 1230, "77.30650000", "138590.29881100", "0"], [1745879640000, "1794.32000000", "1795.07000000", "1793.78000000", "1794.49000000", "102.09960000", 1745879699999, "183217.93219300", 1136, "69.52980000", "124771.09199600", "0"], [1745879700000, "1794.50000000", "1795.19000000", "1794.01000000", "1794.77000000", "81.29560000", 1745879759999, "145883.63046200", 1097, "57.13150000", "102516.83735300", "0"], [1745879760000, "1794.78000000", "1794.78000000", "1793.28000000", "1793.28000000", "74.49490000", 1745879819999, "133650.20017500", 819, "22.65280000", "40642.53043100", "0"], [1745879820000, "1793.28000000", "1796.00000000", "1793.28000000", "1795.51000000", "67.30790000", 1745879879999, "120802.77979400", 1278, "44.98330000", "80724.11210000", "0"], [1745879880000, "1795.51000000", "1795.51000000", "1794.47000000", "1795.30000000", "60.17770000", 1745879939999, "108023.64601600", 864, "35.83220000", "64320.73130800", "0"], [1745879940000, "1795.30000000", "1795.45000000", "1794.14000000", "1794.55000000", "74.52340000", 1745879999999, "133754.03143300", 930, "36.54520000", "65588.04537300", "0"], [1745880000000, "1794.54000000", "1795.80000000", "1794.53000000", "1795.32000000", "138.70160000", 1745880059999, "249008.99472400", 612, "81.56210000", "146422.69653500", "0"], [1745880060000, "1795.32000000", "1795.80000000", "1794.79000000", "1794.79000000", "96.92050000", 1745880119999, "174013.52438200", 783, "49.47040000", "88819.92826700", "0"], [1745880120000, "1794.80000000", "1794.80000000", "1792.90000000", "1793.22000000", "137.16020000", 1745880179999, "246013.77960900", 1098, "101.57700000", "182176.32926300", "0"], [1745880180000, "1793.23000000", "1794.12000000", "1793.22000000", "1794.11000000", "66.74870000", 1745880239999, "119739.28402500", 633, "32.79810000", "58834.41095500", "0"], [1745880240000, "1794.11000000", "1794.11000000", "1793.54000000", "1793.71000000", "48.33030000", 1745880299999, "86692.22789500", 491, "13.58730000", "24371.52960800", "0"], [1745880300000, "1793.71000000", "1794.86000000", "1793.71000000", "1794.06000000", "102.88510000", 1745880359999, "184595.62700400", 791, "53.20900000", "95461.57285200", "0"], [1745880360000, "1794.06000000", "1797.82000000", "1793.72000000", "1797.44000000", "534.18260000", 1745880419999, "959687.79932300", 1757, "428.78980000", "770307.77605900", "0"], [1745880420000, "1797.43000000", "1797.47000000", "1796.61000000", "1797.47000000", "193.86680000", 1745880479999, "348357.54751600", 999, "148.06480000", "266044.58865900", "0"], [1745880480000, "1797.46000000", "1799.98000000", "1796.54000000", "1799.52000000", "393.00540000", 1745880539999, "706611.50752100", 1496, "319.06040000", "573637.00033000", "0"], [1745880540000, "1799.53000000", "1803.98000000", "1799.01000000", "1801.15000000", "2177.99690000", 1745880599999, "3925041.41709300", 4400, "1120.28660000", "2018434.93455300", "0"], [1745880600000, "1801.15000000", "1802.14000000", "1801.15000000", "1801.48000000", "209.82080000", 1745880659999, "378030.42286400", 1588, "113.71180000", "204861.94504400", "0"], [1745880660000, "1801.49000000", "1801.78000000", "1800.40000000", "1800.61000000", "82.24600000", 1745880719999, "148135.69804300", 990, "26.88180000", "48419.98214200", "0"], [1745880720000, "1800.62000000", "1800.62000000", "1799.89000000", "1800.32000000", "370.84090000", 1745880779999, "667569.30411700", 1821, "244.40170000", "439940.13950200", "0"], [1745880780000, "1800.31000000", "1804.45000000", "1800.07000000", "1803.73000000", "476.08370000", 1745880839999, "858272.75792800", 2190, "355.99970000", "641734.77743600", "0"], [1745880840000, "1803.73000000", "1804.02000000", "1802.34000000", "1802.45000000", "700.43050000", 1745880899999, "1263021.21793400", 1732, "235.01310000", "423749.88296000", "0"], [1745880900000, "1802.43000000", "1803.14000000", "1801.25000000", "1801.41000000", "327.42140000", 1745880959999, "590093.61398700", 1847, "175.82190000", "316821.72910000", "0"], [1745880960000, "1801.42000000", "1802.20000000", "1801.34000000", "1801.96000000", "166.71580000", 1745881019999, "300403.77698200", 780, "72.61730000", "130834.76973100", "0"], [1745881020000, "1801.96000000", "1801.97000000", "1800.40000000", "1800.40000000", "59.28340000", 1745881079999, "106765.71787600", 656, "11.77010000", "21197.86217800", "0"], [1745881080000, "1800.40000000", "1802.02000000", "1799.80000000", "1801.70000000", "163.02870000", 1745881139999, "293553.15418600", 1230, "101.88530000", "183454.02333100", "0"], [1745881140000, "1801.70000000", "1802.01000000", "1801.46000000", "1801.88000000", "70.82070000", 1745881199999, "127601.55011300", 970, "48.15910000", "86771.48779900", "0"], [1745881200000, "1801.88000000", "1802.60000000", "1801.45000000", "1801.45000000", "215.96650000", 1745881259999, "389178.45563800", 1680, "68.67880000", "123754.39239200", "0"], [1745881260000, "1801.46000000", "1801.65000000", "1800.00000000", "1800.65000000", "152.28440000", 1745881319999, "274209.92080800", 944, "76.60050000", "137912.27913000", "0"], [1745881320000, "1800.65000000", "1802.00000000", "1799.99000000", "1801.29000000", "169.45420000", 1745881379999, "305134.20427400", 1525, "125.55150000", "226085.48323500", "0"], [1745881380000, "1801.30000000", "1801.70000000", "1800.50000000", "1801.21000000", "179.65270000", 1745881439999, "323565.46006500", 1023, "70.01660000", "126091.74855900", "0"], [1745881440000, "1801.20000000", "1801.65000000", "1800.60000000", "1801.00000000", "192.79170000", 1745881499999, "347187.15299400", 1027, "133.58270000", "240559.53544600", "0"], [1745881500000, "1801.00000000", "1801.47000000", "1800.66000000", "1800.89000000", "196.91180000", 1745881559999, "354673.43590500", 1046, "37.63490000", "67784.41065500", "0"], [1745881560000, "1800.90000000", "1802.60000000", "1800.90000000", "1801.89000000", "209.38710000", 1745881619999, "377257.60629400", 1509, "159.37840000", "287127.02494600", "0"], [1745881620000, "1801.89000000", "1802.05000000", "1800.75000000", "1800.80000000", "113.52290000", 1745881679999, "204502.75823400", 952, "28.45310000", "51253.38747900", "0"], [1745881680000, "1800.80000000", "1801.33000000", "1799.05000000", "1799.05000000", "108.45320000", 1745881739999, "195260.12309200", 1481, "24.93900000", "44910.82795200", "0"], [1745881740000, "1799.04000000", "1799.55000000", "1798.55000000", "1799.55000000", "96.56630000", 1745881799999, "173743.36488500", 970, "52.34990000", "94192.87992100", "0"], [1745881800000, "1799.55000000", "1800.23000000", "1799.19000000", "1799.30000000", "198.07180000", 1745881859999, "356461.89470900", 1016, "87.76600000", "157939.90000500", "0"], [1745881860000, "1799.29000000", "1799.37000000", "1799.04000000", "1799.04000000", "20.55730000", 1745881919999, "36986.45273700", 448, "5.01450000", "9022.17972000", "0"], [1745881920000, "1799.04000000", "1799.04000000", "1798.24000000", "1798.36000000", "62.05100000", 1745881979999, "111606.76100600", 666, "8.37980000", "15069.95879500", "0"], [1745881980000, "1798.36000000", "1798.36000000", "1798.06000000", "1798.07000000", "39.48900000", 1745882039999, "71006.15810100", 299, "4.00060000", "7193.44656000", "0"], [1745882040000, "1798.06000000", "1798.60000000", "1798.06000000", "1798.51000000", "205.80410000", 1745882099999, "370086.65668900", 537, "109.84640000", "197524.06116000", "0"], [1745882100000, "1798.50000000", "1800.69000000", "1798.50000000", "1800.60000000", "347.95160000", 1745882159999, "626074.83325900", 1164, "269.95170000", "485721.68430600", "0"], [1745882160000, "1800.60000000", "1801.75000000", "1799.31000000", "1799.67000000", "127.48790000", 1745882219999, "229557.72985200", 1927, "51.81060000", "93297.79060500", "0"], [1745882220000, "1799.67000000", "1799.67000000", "1795.41000000", "1797.12000000", "440.52230000", 1745882279999, "791618.94547200", 2474, "218.75220000", "393054.09838400", "0"], [1745882280000, "1797.11000000", "1797.82000000", "1795.70000000", "1796.00000000", "142.27250000", 1745882339999, "255594.79739700", 1543, "40.57040000", "72889.79775500", "0"], [1745882340000, "1796.01000000", "1797.18000000", "1795.11000000", "1796.54000000", "362.53040000", 1745882399999, "651224.13815400", 1504, "190.87410000", "342829.50368400", "0"], [1745882400000, "1796.53000000", "1797.80000000", "1796.21000000", "1797.55000000", "136.34000000", 1745882459999, "245025.96384600", 1337, "62.72340000", "112731.66165400", "0"], [1745882460000, "1797.54000000", "1797.54000000", "1796.47000000", "1796.78000000", "72.50460000", 1745882519999, "130280.10372800", 1034, "28.96570000", "52042.22564400", "0"], [1745882520000, "1796.78000000", "1797.39000000", "1796.00000000", "1796.30000000", "71.05200000", 1745882579999, "127662.32589200", 906, "45.33780000", "81462.17134600", "0"], [1745882580000, "1796.29000000", "1797.00000000", "1795.96000000", "1796.99000000", "94.52880000", 1745882639999, "169820.87446200", 1046, "48.09540000", "86402.83347800", "0"], [1745882640000, "1797.00000000", "1797.80000000", "1796.99000000", "1797.16000000", "75.80060000", 1745882699999, "136242.71255500", 728, "36.64050000", "65856.66920100", "0"], [1745882700000, "1797.16000000", "1800.20000000", "1797.04000000", "1800.19000000", "606.53490000", 1745882759999, "1091034.04626600", 2269, "411.03870000", "739334.80827800", "0"], [1745882760000, "1800.19000000", "1801.20000000", "1799.03000000", "1799.51000000", "276.28460000", 1745882819999, "497336.44505900", 1685, "141.59190000", "254853.69951800", "0"], [1745882820000, "1799.51000000", "1800.46000000", "1798.81000000", "1800.13000000", "226.93430000", 1745882879999, "408403.22356200", 1303, "136.32890000", "245329.59046500", "0"], [1745882880000, "1800.13000000", "1800.51000000", "1799.96000000", "1799.96000000", "132.49210000", 1745882939999, "238509.78293000", 1001, "69.52570000", "125151.90217600", "0"], [1745882940000, "1799.96000000", "1800.00000000", "1798.10000000", "1798.10000000", "54.71870000", 1745882999999, "98437.68978800", 1133, "5.93480000", "10681.29596600", "0"], [1745883000000, "1798.10000000", "1799.31000000", "1797.87000000", "1798.75000000", "131.91850000", 1745883059999, "237255.54397900", 1035, "73.54330000", "132264.94429900", "0"], [1745883060000, "1798.74000000", "1798.82000000", "1797.26000000", "1797.36000000", "100.07910000", 1745883119999, "179923.41857900", 1086, "37.94270000", "68204.71703800", "0"], [1745883120000, "1797.35000000", "1798.29000000", "1796.80000000", "1797.81000000", "124.17970000", 1745883179999, "223180.93445100", 1342, "52.10800000", "93652.28754500", "0"], [1745883180000, "1797.80000000", "1799.10000000", "1797.80000000", "1799.09000000", "106.51360000", 1745883239999, "191537.34599400", 1189, "82.11840000", "147669.04278900", "0"], [1745883240000, "1799.10000000", "1800.59000000", "1799.09000000", "1800.04000000", "169.13090000", 1745883299999, "304445.85620400", 1586, "137.74900000", "247951.13215800", "0"], [1745883300000, "1800.04000000", "1802.92000000", "1800.03000000", "1802.46000000", "1359.40700000", 1745883359999, "2449316.80478700", 4376, "471.00450000", "848584.88853600", "0"], [1745883360000, "1802.46000000", "1807.00000000", "1802.46000000", "1804.40000000", "1584.16490000", 1745883419999, "2858316.79065600", 3725, "1203.94090000", "2172035.99827600", "0"], [1745883420000, "1804.39000000", "1805.86000000", "1803.43000000", "1803.45000000", "293.88300000", 1745883479999, "530241.27886900", 2496, "144.52060000", "260746.07052200", "0"], [1745883480000, "1803.45000000", "1803.59000000", "1802.92000000", "1803.20000000", "77.36850000", 1745883539999, "139507.26567800", 865, "53.59520000", "96636.94768600", "0"], [1745883540000, "1803.21000000", "1803.30000000", "1800.53000000", "1802.48000000", "800.05760000", 1745883599999, "1441624.34278100", 1750, "274.33730000", "494289.68663800", "0"], [1745883600000, "1802.48000000", "1803.72000000", "1802.47000000", "1803.43000000", "103.65160000", 1745883659999, "186911.15053800", 870, "48.30660000", "87101.46861300", "0"], [1745883660000, "1803.44000000", "1803.44000000", "1800.24000000", "1802.19000000", "542.74560000", 1745883719999, "978085.87432600", 1650, "121.39090000", "218732.46061600", "0"], [1745883720000, "1802.19000000", "1802.45000000", "1798.72000000", "1800.94000000", "1249.49980000", 1745883779999, "2250389.86707500", 2393, "314.80320000", "566835.72577700", "0"], [1745883780000, "1800.94000000", "1802.90000000", "1800.88000000", "1802.58000000", "266.93630000", 1745883839999, "480929.24869800", 938, "153.62720000", "276800.22768300", "0"], [1745883840000, "1802.57000000", "1802.57000000", "1799.87000000", "1800.00000000", "613.40590000", 1745883899999, "1104662.18719200", 1688, "194.26480000", "349742.78313300", "0"], [1745883900000, "1800.00000000", "1800.44000000", "1798.39000000", "1799.94000000", "314.30560000", 1745883959999, "565501.02652000", 1883, "223.88000000", "402759.64183100", "0"], [1745883960000, "1799.93000000", "1800.17000000", "1798.87000000", "1798.95000000", "255.45280000", 1745884019999, "459711.60819200", 1008, "74.68090000", "134388.07769200", "0"], [1745884020000, "1798.95000000", "1799.25000000", "1798.55000000", "1799.15000000", "80.04400000", 1745884079999, "143986.94652400", 489, "32.47520000", "58416.68396500", "0"], [1745884080000, "1799.15000000", "1799.15000000", "1798.23000000", "1798.24000000", "41.51560000", 1745884139999, "74666.17391700", 481, "5.71770000", "10282.15287900", "0"], [1745884140000, "1798.24000000", "1798.24000000", "1797.27000000", "1797.51000000", "137.65630000", 1745884199999, "247431.41836600", 734, "79.59270000", "143057.08833500", "0"], [1745884200000, "1797.51000000", "1798.27000000", "1797.40000000", "1797.70000000", "139.18030000", 1745884259999, "250248.34521500", 656, "49.50170000", "88996.93415700", "0"], [1745884260000, "1797.70000000", "1798.09000000", "1796.89000000", "1797.29000000", "248.89540000", 1745884319999, "447371.91187000", 1306, "117.37550000", "210957.38178300", "0"], [1745884320000, "1797.28000000", "1797.54000000", "1797.10000000", "1797.18000000", "98.40800000", 1745884379999, "176859.77549200", 491, "74.47030000", "133838.81188000", "0"], [1745884380000, "1797.17000000", "1798.09000000", "1797.17000000", "1798.09000000", "196.02350000", 1745884439999, "352372.89810900", 990, "101.52110000", "182484.56660400", "0"], [1745884440000, "1798.10000000", "1799.17000000", "1798.09000000", "1798.51000000", "71.06190000", 1745884499999, "127823.74620200", 732, "37.19000000", "66892.65057900", "0"], [1745884500000, "1798.50000000", "1799.36000000", "1798.50000000", "1798.76000000", "149.72700000", 1745884559999, "269337.56425200", 524, "118.80200000", "213697.97105100", "0"], [1745884560000, "1798.77000000", "1799.12000000", "1798.53000000", "1798.80000000", "109.00790000", 1745884619999, "196090.52437000", 458, "46.25020000", "83191.76485400", "0"], [1745884620000, "1798.79000000", "1798.80000000", "1797.89000000", "1798.13000000", "340.47570000", 1745884679999, "612240.39115800", 1073, "161.97490000", "291238.80151100", "0"], [1745884680000, "1798.13000000", "1798.58000000", "1798.10000000", "1798.58000000", "82.08000000", 1745884739999, "147596.91852400", 293, "36.03740000", "64804.49580200", "0"], [1745884740000, "1798.58000000", "1799.88000000", "1798.57000000", "1799.88000000", "200.67880000", 1745884799999, "361063.51054300", 829, "93.28870000", "167843.50023700", "0"], [1745884800000, "1799.88000000", "1801.48000000", "1799.20000000", "1799.30000000", "385.40310000", 1745884859999, "693915.42697000", 1748, "219.08920000", "394496.88540000", "0"], [1745884860000, "1799.30000000", "1799.94000000", "1798.20000000", "1798.20000000", "312.76700000", 1745884919999, "562725.62016900", 2060, "71.02260000", "127783.35070300", "0"], [1745884920000, "1798.20000000", "1799.67000000", "1797.88000000", "1799.38000000", "100.10900000", 1745884979999, "180078.39628300", 1075, "43.60300000", "78434.81210500", "0"], [1745884980000, "1799.38000000", "1799.88000000", "1798.60000000", "1799.13000000", "193.74100000", 1745885039999, "348620.54165600", 1478, "131.27600000", "236229.35475600", "0"], [1745885040000, "1799.14000000", "1799.14000000", "1797.41000000", "1797.41000000", "346.60220000", 1745885099999, "623111.22775300", 1437, "167.77040000", "301598.73099200", "0"], [1745885100000, "1797.40000000", "1797.48000000", "1796.10000000", "1796.71000000", "169.03350000", 1745885159999, "303740.18415900", 1265, "46.91030000", "84285.63794900", "0"], [1745885160000, "1796.70000000", "1796.81000000", "1794.90000000", "1795.64000000", "234.12590000", 1745885219999, "420362.09122300", 1810, "108.45590000", "194734.32193500", "0"], [1745885220000, "1795.65000000", "1798.11000000", "1795.65000000", "1797.58000000", "386.95750000", 1745885279999, "695362.62551600", 2456, "311.26780000", "559338.14013500", "0"], [1745885280000, "1797.57000000", "1799.28000000", "1797.57000000", "1799.11000000", "124.73480000", 1745885339999, "224346.97030700", 898, "104.49100000", "187938.04977600", "0"], [1745885340000, "1799.11000000", "1799.71000000", "1798.40000000", "1799.31000000", "149.34300000", 1745885399999, "268676.91761200", 1535, "97.77390000", "175906.10059500", "0"], [1745885400000, "1799.31000000", "1801.04000000", "1798.40000000", "1801.03000000", "281.09160000", 1745885459999, "506008.56420700", 1313, "163.71560000", "294736.16287800", "0"], [1745885460000, "1801.03000000", "1802.50000000", "1800.90000000", "1801.33000000", "212.98330000", 1745885519999, "383761.84205500", 1457, "144.29290000", "259985.41010800", "0"], [1745885520000, "1801.33000000", "1801.33000000", "1799.88000000", "1800.43000000", "129.77640000", 1745885579999, "233641.28802300", 1518, "81.64890000", "146985.99299000", "0"], [1745885580000, "1800.43000000", "1800.44000000", "1798.74000000", "1798.75000000", "143.77970000", 1745885639999, "258772.61743800", 987, "60.29510000", "108523.85425800", "0"], [1745885640000, "1798.74000000", "1798.91000000", "1797.92000000", "1798.39000000", "223.16320000", 1745885699999, "401354.32638400", 1154, "136.27170000", "245064.30502800", "0"], [1745885700000, "1798.39000000", "1799.37000000", "1797.00000000", "1797.00000000", "151.59930000", 1745885759999, "272704.05355000", 1523, "10.96910000", "19730.57947700", "0"], [1745885760000, "1797.01000000", "1797.55000000", "1795.90000000", "1795.91000000", "245.04850000", 1745885819999, "440308.52597200", 1431, "83.04430000", "149230.31275100", "0"], [1745885820000, "1795.90000000", "1796.20000000", "1793.71000000", "1795.80000000", "690.84590000", 1745885879999, "1239958.09921700", 2554, "290.49290000", "521428.89363500", "0"], [1745885880000, "1795.79000000", "1796.93000000", "1795.61000000", "1796.89000000", "140.56260000", 1745885939999, "252514.12514100", 1248, "65.10250000", "116964.24702300", "0"], [1745885940000, "1796.90000000", "1797.10000000", "1795.79000000", "1795.89000000", "127.16550000", 1745885999999, "228444.47753300", 1008, "35.70370000", "64132.52257100", "0"], [1745886000000, "1795.90000000", "1797.88000000", "1795.90000000", "1797.81000000", "115.90410000", 1745886059999, "208299.15283700", 1335, "87.79650000", "157776.32623100", "0"], [1745886060000, "1797.82000000", "1798.67000000", "1797.30000000", "1798.30000000", "194.61050000", 1745886119999, "349944.33623200", 1095, "38.50110000", "69228.58752600", "0"], [1745886120000, "1798.30000000", "1798.31000000", "1796.80000000", "1797.25000000", "85.61520000", 1745886179999, "153865.41375900", 1344, "50.15670000", "90135.41329900", "0"], [1745886180000, "1797.25000000", "1799.23000000", "1797.25000000", "1799.19000000", "184.97060000", 1745886239999, "332613.20026300", 1727, "97.25880000", "174871.92708500", "0"], [1745886240000, "1799.20000000", "1801.29000000", "1799.19000000", "1801.29000000", "223.04140000", 1745886299999, "401512.12590500", 1324, "207.20760000", "373012.83688600", "0"], [1745886300000, "1801.29000000", "1802.48000000", "1801.29000000", "1802.09000000", "301.16400000", 1745886359999, "542701.13094300", 2125, "199.07540000", "358715.33680500", "0"], [1745886360000, "1802.09000000", "1802.38000000", "1800.20000000", "1800.40000000", "134.22720000", 1745886419999, "241818.57189000", 1769, "35.13820000", "63303.31789800", "0"], [1745886420000, "1800.39000000", "1801.96000000", "1799.89000000", "1801.91000000", "107.42470000", 1745886479999, "193483.78130600", 1509, "63.34320000", "114094.96709900", "0"], [1745886480000, "1801.90000000", "1802.11000000", "1801.30000000", "1802.11000000", "64.85080000", 1745886539999, "116844.64512300", 901, "43.52290000", "78418.28414300", "0"], [1745886540000, "1802.10000000", "1802.70000000", "1801.88000000", "1802.19000000", "206.64780000", 1745886599999, "372435.75808100", 980, "121.95550000", "219797.13777200", "0"], [1745886600000, "1802.20000000", "1803.70000000", "1802.20000000", "1803.32000000", "278.10830000", 1745886659999, "501452.08372100", 2001, "150.71810000", "271743.88559600", "0"], [1745886660000, "1803.32000000", "1805.88000000", "1803.32000000", "1805.88000000", "220.90150000", 1745886719999, "398693.50611600", 2585, "162.60780000", "293483.74087700", "0"], [1745886720000, "1805.88000000", "1805.88000000", "1803.20000000", "1803.84000000", "263.25350000", 1745886779999, "475141.78605700", 2190, "75.74910000", "136704.66873400", "0"], [1745886780000, "1803.85000000", "1803.85000000", "1802.36000000", "1802.40000000", "311.27920000", 1745886839999, "561213.14475500", 1844, "216.26830000", "389920.66357400", "0"], [1745886840000, "1802.41000000", "1802.41000000", "1800.13000000", "1800.37000000", "147.94450000", 1745886899999, "266512.40435500", 1362, "44.66470000", "80437.41701900", "0"], [1745886900000, "1800.38000000", "1800.60000000", "1799.82000000", "1800.12000000", "366.41590000", 1745886959999, "659566.14028500", 1314, "142.72540000", "256911.63049500", "0"], [1745886960000, "1800.12000000", "1801.66000000", "1800.00000000", "1801.66000000", "216.28700000", 1745887019999, "389414.10320800", 1709, "166.91900000", "300524.75221100", "0"], [1745887020000, "1801.65000000", "1803.50000000", "1800.92000000", "1802.47000000", "280.46430000", 1745887079999, "505505.03112300", 2318, "136.83430000", "246592.53541800", "0"], [1745887080000, "1802.47000000", "1804.42000000", "1802.47000000", "1804.39000000", "255.25500000", 1745887139999, "460422.66573100", 1191, "204.50400000", "368859.04770000", "0"], [1745887140000, "1804.38000000", "1804.38000000", "1802.00000000", "1803.06000000", "347.14890000", 1745887199999, "625973.22517100", 2136, "236.87600000", "427154.62706700", "0"], [1745887200000, "1803.01000000", "1803.59000000", "1801.50000000", "1801.51000000", "102.72700000", 1745887259999, "185180.28130800", 1241, "44.37050000", "79986.99276300", "0"], [1745887260000, "1801.50000000", "1801.84000000", "1800.50000000", "1801.40000000", "161.05280000", 1745887319999, "290106.63637700", 1909, "49.52210000", "89203.11868600", "0"], [1745887320000, "1801.41000000", "1802.39000000", "1801.34000000", "1801.66000000", "190.16680000", 1745887379999, "342634.32168000", 1984, "93.80500000", "169018.24042100", "0"], [1745887380000, "1801.66000000", "1802.19000000", "1800.32000000", "1801.80000000", "188.03370000", 1745887439999, "338720.97572900", 2032, "41.54230000", "74818.35254700", "0"], [1745887440000, "1801.79000000", "1803.01000000", "1801.53000000", "1802.89000000", "97.93160000", 1745887499999, "176498.61393600", 1043, "53.93950000", "97205.41652600", "0"], [1745887500000, "1802.90000000", "1804.29000000", "1802.85000000", "1804.29000000", "214.00420000", 1745887559999, "385942.51140300", 2112, "93.15710000", "167980.69330400", "0"], [1745887560000, "1804.28000000", "1804.49000000", "1803.45000000", "1803.45000000", "110.91190000", 1745887619999, "200087.47504500", 1820, "34.61090000", "62437.23569400", "0"], [1745887620000, "1803.45000000", "1803.45000000", "1800.12000000", "1800.12000000", "160.91290000", 1745887679999, "289996.54430100", 2356, "41.32630000", "74457.87918400", "0"], [1745887680000, "1800.12000000", "1800.12000000", "1797.22000000", "1797.88000000", "214.96300000", 1745887739999, "386669.28650800", 1902, "85.42370000", "153632.34619800", "0"], [1745887740000, "1797.89000000", "1798.33000000", "1796.61000000", "1798.11000000", "195.29680000", 1745887799999, "351073.96254200", 1801, "94.83960000", "170477.41137800", "0"], [1745887800000, "1798.11000000", "1798.87000000", "1797.61000000", "1797.99000000", "93.09880000", 1745887859999, "167399.45871600", 1147, "47.31570000", "85079.53659000", "0"], [1745887860000, "1798.00000000", "1798.00000000", "1797.00000000", "1797.00000000", "86.46970000", 1745887919999, "155430.75704400", 1451, "58.55700000", "105256.58734400", "0"], [1745887920000, "1797.01000000", "1802.70000000", "1796.80000000", "1801.76000000", "766.42840000", 1745887979999, "1378992.87487800", 2497, "605.02790000", "1088428.96978600", "0"], [1745887980000, "1801.76000000", "1803.99000000", "1801.55000000", "1802.37000000", "362.20080000", 1745888039999, "652919.88997900", 3134, "210.88440000", "380114.35240500", "0"], [1745888040000, "1802.37000000", "1803.10000000", "1802.00000000", "1802.81000000", "198.18800000", 1745888099999, "357264.66434700", 1836, "142.29150000", "256493.19434800", "0"], [1745888100000, "1802.81000000", "1804.30000000", "1802.01000000", "1803.10000000", "413.34130000", 1745888159999, "745430.33851800", 2499, "232.31510000", "418971.25126300", "0"], [1745888160000, "1803.10000000", "1804.19000000", "1802.64000000", "1803.18000000", "226.41880000", 1745888219999, "408346.57743500", 2405, "90.05660000", "162413.74559700", "0"], [1745888220000, "1803.18000000", "1803.80000000", "1801.70000000", "1802.21000000", "162.82780000", 1745888279999, "293456.42162400", 2016, "66.16440000", "119227.82469100", "0"], [1745888280000, "1802.20000000", "1803.39000000", "1801.20000000", "1801.49000000", "218.21680000", 1745888339999, "393319.00841700", 2242, "141.84430000", "255643.60565600", "0"], [1745888340000, "1801.49000000", "1802.56000000", "1801.30000000", "1802.08000000", "70.48310000", 1745888399999, "127015.99352100", 1040, "29.04200000", "52331.01173100", "0"], [1745888400000, "1802.09000000", "1803.70000000", "1801.33000000", "1803.21000000", "1278.96400000", 1745888459999, "2305744.91591300", 2787, "625.30630000", "1127202.82731200", "0"], [1745888460000, "1803.21000000", "1803.52000000", "1801.16000000", "1802.58000000", "178.86580000", 1745888519999, "322393.37232800", 2762, "75.75890000", "136535.18387200", "0"], [1745888520000, "1802.57000000", "1805.00000000", "1801.22000000", "1804.50000000", "240.39680000", 1745888579999, "433505.08909700", 2368, "156.91490000", "282991.41727400", "0"], [1745888580000, "1804.50000000", "1804.50000000", "1801.52000000", "1802.17000000", "206.92550000", 1745888639999, "373048.83817100", 2741, "93.13920000", "167900.67011900", "0"], [1745888640000, "1802.16000000", "1803.85000000", "1802.16000000", "1803.20000000", "106.38900000", 1745888699999, "191817.29901200", 1094, "55.97270000", "100903.60777300", "0"], [1745888700000, "1803.21000000", "1805.77000000", "1803.21000000", "1805.61000000", "289.95780000", 1745888759999, "523427.65118200", 1476, "201.49960000", "363716.98305100", "0"], [1745888760000, "1805.61000000", "1806.60000000", "1804.89000000", "1806.20000000", "321.26690000", 1745888819999, "580176.51952400", 2203, "156.93620000", "283408.78417600", "0"], [1745888820000, "1806.20000000", "1806.20000000", "1803.06000000", "1803.50000000", "252.68380000", 1745888879999, "455872.20059600", 2264, "81.41790000", "146871.78517200", "0"], [1745888880000, "1803.49000000", "1804.40000000", "1802.31000000", "1802.87000000", "423.35020000", 1745888939999, "763486.47261600", 2261, "134.58870000", "242700.17325000", "0"], [1745888940000, "1802.86000000", "1803.24000000", "1800.62000000", "1801.54000000", "241.82690000", 1745888999999, "435712.43216200", 2585, "94.67650000", "170583.37026800", "0"], [1745889000000, "1801.53000000", "1802.51000000", "1800.88000000", "1802.51000000", "191.78150000", 1745889059999, "345514.73733800", 1844, "105.51570000", "190104.28921100", "0"], [1745889060000, "1802.50000000", "1805.75000000", "1802.45000000", "1805.73000000", "242.46240000", 1745889119999, "437333.04417400", 2387, "157.87470000", "284753.19488000", "0"], [1745889120000, "1805.72000000", "1805.75000000", "1804.10000000", "1805.65000000", "217.11150000", 1745889179999, "391880.21205600", 1896, "125.08700000", "225787.27020700", "0"], [1745889180000, "1805.65000000", "1805.65000000", "1796.11000000", "1796.57000000", "2295.84300000", 1745889239999, "4128484.33436600", 5375, "471.06680000", "846759.36634500", "0"], [1745889240000, "1796.58000000", "1798.30000000", "1796.37000000", "1796.98000000", "620.44270000", 1745889299999, "1115104.01132200", 2955, "290.21280000", "521515.49787500", "0"], [1745889300000, "1796.99000000", "1797.28000000", "1793.50000000", "1794.10000000", "437.85110000", 1745889359999, "786165.00490000", 2847, "130.49430000", "234228.93436200", "0"], [1745889360000, "1794.11000000", "1796.05000000", "1793.79000000", "1795.79000000", "400.23010000", 1745889419999, "718369.96698000", 2200, "197.39520000", "354289.42692400", "0"], [1745889420000, "1795.79000000", "1795.99000000", "1794.20000000", "1794.50000000", "284.00880000", 1745889479999, "509773.91315400", 2186, "163.43300000", "293322.21286200", "0"], [1745889480000, "1794.50000000", "1795.20000000", "1792.63000000", "1795.01000000", "591.05660000", 1745889539999, "1060163.01358000", 2920, "310.83370000", "557527.14064400", "0"], [1745889540000, "1795.00000000", "1796.61000000", "1794.44000000", "1796.34000000", "208.75830000", 1745889599999, "374867.36831600", 1091, "68.47300000", "122946.99337100", "0"], [1745889600000, "1796.33000000", "1796.34000000", "1795.00000000", "1795.80000000", "241.57090000", 1745889659999, "433806.18295800", 1375, "52.56140000", "94382.06670200", "0"], [1745889660000, "1795.79000000", "1796.39000000", "1795.21000000", "1795.55000000", "103.17570000", 1745889719999, "185278.10206300", 1446, "51.02860000", "91629.57496200", "0"], [1745889720000, "1795.55000000", "1798.33000000", "1795.55000000", "1798.33000000", "161.63860000", 1745889779999, "290459.24298000", 1114, "138.85160000", "249512.99317300", "0"], [1745889780000, "1798.32000000", "1800.49000000", "1798.32000000", "1799.94000000", "293.86970000", 1745889839999, "528872.62179700", 1208, "190.80480000", "343349.96211700", "0"], [1745889840000, "1799.94000000", "1801.10000000", "1799.60000000", "1801.10000000", "168.67050000", 1745889899999, "303646.70358000", 1165, "109.58260000", "197275.29338000", "0"], [1745889900000, "1801.09000000", "1801.10000000", "1800.21000000", "1801.10000000", "116.34380000", 1745889959999, "209501.55075100", 877, "34.98540000", "62998.05623200", "0"], [1745889960000, "1801.10000000", "1801.99000000", "1800.35000000", "1800.35000000", "252.83540000", 1745890019999, "455466.11594700", 1867, "166.47210000", "299893.21440200", "0"], [1745890020000, "1800.36000000", "1800.83000000", "1799.03000000", "1799.98000000", "403.52650000", 1745890079999, "726297.81392600", 1644, "140.28760000", "252470.03032800", "0"], [1745890080000, "1799.99000000", "1800.27000000", "1799.02000000", "1800.27000000", "86.45620000", 1745890139999, "155588.99760300", 1021, "58.99720000", "106168.38648500", "0"], [1745890140000, "1800.27000000", "1800.58000000", "1799.50000000", "1800.01000000", "119.29390000", 1745890199999, "214745.33303300", 1220, "64.54840000", "116193.81574200", "0"], [1745890200000, "1800.05000000", "1800.55000000", "1798.81000000", "1798.87000000", "93.41000000", 1745890259999, "168122.17668400", 1866, "35.09200000", "63156.69365000", "0"], [1745890260000, "1798.88000000", "1800.62000000", "1797.43000000", "1799.19000000", "249.01090000", 1745890319999, "448015.76564500", 2398, "78.27350000", "140808.97383900", "0"], [1745890320000, "1799.20000000", "1799.82000000", "1798.65000000", "1799.82000000", "124.43410000", 1745890379999, "223856.50589200", 1232, "79.63650000", "143267.28113700", "0"], [1745890380000, "1799.83000000", "1800.60000000", "1799.16000000", "1800.30000000", "121.25970000", 1745890439999, "218267.80126700", 2212, "56.35980000", "101445.39618900", "0"], [1745890440000, "1800.30000000", "1800.30000000", "1797.81000000", "1798.79000000", "221.92250000", 1745890499999, "399194.80037700", 1923, "97.84080000", "175970.00349700", "0"], [1745890500000, "1798.80000000", "1801.84000000", "1798.12000000", "1801.66000000", "278.39800000", 1745890559999, "501190.03531400", 2255, "178.63110000", "321548.94506300", "0"], [1745890560000, "1801.67000000", "1801.89000000", "1800.20000000", "1801.15000000", "231.39740000", 1745890619999, "416755.35165800", 1343, "114.97290000", "207066.18482100", "0"], [1745890620000, "1801.15000000", "1804.41000000", "1800.88000000", "1804.40000000", "523.44160000", 1745890679999, "943931.44278700", 2152, "449.54030000", "810679.18976200", "0"], [1745890680000, "1804.40000000", "1805.20000000", "1804.09000000", "1804.91000000", "483.88260000", 1745890739999, "873234.71639700", 2221, "255.60470000", "461278.83751300", "0"], [1745890740000, "1804.92000000", "1804.92000000", "1803.70000000", "1804.23000000", "251.08640000", 1745890799999, "453053.50074200", 1275, "130.62420000", "235684.71063800", "0"], [1745890800000, "1804.24000000", "1811.56000000", "1804.23000000", "1808.47000000", "2090.55340000", 1745890859999, "3781993.92006800", 6762, "1597.52110000", "2890014.70533000", "0"], [1745890860000, "1808.46000000", "1808.46000000", "1805.45000000", "1806.38000000", "314.64510000", 1745890919999, "568457.16264800", 3072, "162.40530000", "293391.45860500", "0"], [1745890920000, "1806.38000000", "1806.38000000", "1804.85000000", "1805.51000000", "271.70790000", 1745890979999, "490552.36919700", 2266, "95.70290000", "172776.39554800", "0"], [1745890980000, "1805.51000000", "1805.70000000", "1804.20000000", "1805.38000000", "183.63560000", 1745891039999, "331464.44072200", 2100, "114.12880000", "206001.65660000", "0"], [1745891040000, "1805.39000000", "1805.60000000", "1804.26000000", "1804.41000000", "240.93000000", 1745891099999, "434865.52763200", 1710, "87.30250000", "157571.96294900", "0"], [1745891100000, "1804.41000000", "1808.07000000", "1804.40000000", "1808.06000000", "362.60840000", 1745891159999, "654991.32721300", 2090, "229.08610000", "413857.11178700", "0"], [1745891160000, "1808.06000000", "1810.35000000", "1807.80000000", "1808.51000000", "373.83130000", 1745891219999, "676275.71385000", 2675, "268.62210000", "485935.24425500", "0"], [1745891220000, "1808.50000000", "1808.50000000", "1804.00000000", "1804.13000000", "314.33400000", 1745891279999, "567790.06169000", 3264, "68.98900000", "124633.61244400", "0"], [1745891280000, "1804.14000000", "1804.69000000", "1802.23000000", "1802.27000000", "410.85490000", 1745891339999, "740777.57702500", 2869, "131.87060000", "237812.93791300", "0"], [1745891340000, "1802.39000000", "1803.59000000", "1801.90000000", "1802.39000000", "445.40810000", 1745891399999, "802953.40968100", 2551, "269.60430000", "486001.81857400", "0"], [1745891400000, "1802.39000000", "1802.70000000", "1801.25000000", "1801.84000000", "134.03030000", 1745891459999, "241522.84529800", 2488, "56.00900000", "100926.95488900", "0"], [1745891460000, "1801.84000000", "1802.60000000", "1801.20000000", "1801.80000000", "225.76180000", 1745891519999, "406733.46522300", 2424, "122.81540000", "221257.49654500", "0"], [1745891520000, "1801.80000000", "1802.09000000", "1800.79000000", "1800.79000000", "315.61990000", 1745891579999, "568620.52612500", 2399, "171.07470000", "308216.31468700", "0"], [1745891580000, "1800.79000000", "1800.79000000", "1799.28000000", "1799.53000000", "289.14470000", 1745891639999, "520450.49691500", 1624, "86.51730000", "155694.56329300", "0"], [1745891640000, "1799.54000000", "1799.69000000", "1797.44000000", "1797.49000000", "307.53230000", 1745891699999, "553116.82194100", 2208, "109.93340000", "197744.54994200", "0"], [1745891700000, "1797.49000000", "1798.81000000", "1797.00000000", "1797.21000000", "351.17180000", 1745891759999, "631296.90321800", 1945, "134.54380000", "241866.70283500", "0"], [1745891760000, "1797.20000000", "1798.33000000", "1797.00000000", "1797.70000000", "305.53820000", 1745891819999, "549238.80697100", 2040, "86.55890000", "155595.18300100", "0"], [1745891820000, "1797.70000000", "1799.18000000", "1797.70000000", "1798.98000000", "269.83610000", 1745891879999, "485348.60321600", 1390, "91.05870000", "163778.24019900", "0"], [1745891880000, "1798.98000000", "1799.10000000", "1798.12000000", "1798.26000000", "136.86700000", 1745891939999, "246167.89726200", 989, "79.23100000", "142497.62109700", "0"], [1745891940000, "1798.25000000", "1798.26000000", "1796.10000000", "1796.50000000", "307.04150000", 1745891999999, "551730.26003700", 1970, "177.84510000", "319560.63504000", "0"], [1745892000000, "1796.51000000", "1798.39000000", "1796.50000000", "1797.18000000", "229.83980000", 1745892059999, "413172.36733700", 2125, "87.98170000", "158113.16955100", "0"], [1745892060000, "1797.17000000", "1797.92000000", "1795.31000000", "1795.46000000", "516.75440000", 1745892119999, "928482.37391700", 2683, "235.68580000", "423563.02150300", "0"], [1745892120000, "1795.45000000", "1796.61000000", "1794.85000000", "1796.59000000", "527.83880000", 1745892179999, "947783.55221300", 2903, "167.94360000", "301546.18867300", "0"], [1745892180000, "1796.60000000", "1796.70000000", "1795.00000000", "1796.17000000", "130.89220000", 1745892239999, "235087.18386100", 2928, "65.60060000", "117811.86116200", "0"], [1745892240000, "1796.18000000", "1796.28000000", "1791.29000000", "1793.79000000", "592.85540000", 1745892299999, "1063072.34156200", 3786, "190.20590000", "340996.85533500", "0"], [1745892300000, "1793.78000000", "1794.59000000", "1792.88000000", "1793.79000000", "247.39610000", 1745892359999, "443791.66477500", 2122, "120.09790000", "215407.51056100", "0"], [1745892360000, "1793.79000000", "1794.46000000", "1793.00000000", "1794.05000000", "147.25090000", 1745892419999, "264129.30779400", 1980, "81.80000000", "146714.04473600", "0"], [1745892420000, "1794.05000000", "1794.05000000", "1791.54000000", "1792.70000000", "263.47700000", 1745892479999, "472352.52859800", 2563, "107.72610000", "193095.75960200", "0"], [1745892480000, "1792.69000000", "1793.70000000", "1791.48000000", "1791.68000000", "313.38440000", 1745892539999, "561721.30053600", 1981, "104.05680000", "186525.36330400", "0"], [1745892540000, "1791.67000000", "1793.78000000", "1791.67000000", "1792.95000000", "362.75510000", 1745892599999, "650382.49927500", 1513, "88.65630000", "158904.29429800", "0"], [1745892600000, "1792.96000000", "1793.79000000", "1792.53000000", "1792.91000000", "407.01400000", 1745892659999, "729935.99044400", 1612, "53.42980000", "95811.40163900", "0"], [1745892660000, "1792.90000000", "1793.70000000", "1791.92000000", "1793.69000000", "125.92770000", 1745892719999, "225776.42862600", 1336, "58.84390000", "105502.76897200", "0"], [1745892720000, "1793.70000000", "1793.88000000", "1792.21000000", "1792.39000000", "130.82770000", 1745892779999, "234578.50457300", 1706, "69.87280000", "125293.72033800", "0"], [1745892780000, "1792.40000000", "1795.40000000", "1792.40000000", "1795.39000000", "270.61120000", 1745892839999, "485488.96752600", 1446, "130.39290000", "233885.72169400", "0"], [1745892840000, "1795.40000000", "1795.50000000", "1794.49000000", "1795.50000000", "111.45840000", 1745892899999, "200078.11592900", 1013, "51.65680000", "92725.66934900", "0"], [1745892900000, "1795.49000000", "1796.19000000", "1795.10000000", "1795.11000000", "73.78900000", 1745892959999, "132497.22389300", 1306, "34.60930000", "62141.78667700", "0"], [1745892960000, "1795.11000000", "1795.52000000", "1793.00000000", "1794.60000000", "297.41910000", 1745893019999, "533488.53385100", 1667, "82.77390000", "148509.24145600", "0"], [1745893020000, "1794.59000000", "1794.79000000", "1793.31000000", "1793.92000000", "119.82220000", 1745893079999, "214952.75226300", 1689, "54.31160000", "97426.44504200", "0"], [1745893080000, "1793.92000000", "1794.99000000", "1793.92000000", "1794.99000000", "111.52300000", 1745893139999, "200108.19286500", 1334, "88.86960000", "159455.73388100", "0"], [1745893140000, "1794.98000000", "1795.80000000", "1794.10000000", "1794.11000000", "359.93970000", 1745893199999, "646104.79141400", 1606, "272.04000000", "488328.68005800", "0"], [1745893200000, "1794.10000000", "1794.40000000", "1793.40000000", "1794.39000000", "140.64600000", 1745893259999, "252331.37697400", 1293, "60.88620000", "109233.44393600", "0"], [1745893260000, "1794.40000000", "1795.80000000", "1794.40000000", "1795.79000000", "122.95090000", 1745893319999, "220694.73801600", 805, "101.17610000", "181602.81194800", "0"], [1745893320000, "1795.79000000", "1795.79000000", "1793.28000000", "1793.28000000", "163.18220000", 1745893379999, "292876.36714400", 1422, "19.01380000", "34128.72193400", "0"], [1745893380000, "1793.28000000", "1794.32000000", "1792.00000000", "1794.09000000", "249.78500000", 1745893439999, "447806.90768900", 1560, "94.31580000", "169108.12280200", "0"], [1745893440000, "1794.10000000", "1794.52000000", "1793.90000000", "1794.39000000", "98.49430000", 1745893499999, "176720.85422500", 898, "73.99500000", "132764.82013700", "0"], [1745893500000, "1794.39000000", "1795.20000000", "1794.38000000", "1794.88000000", "75.26000000", 1745893559999, "135087.79956100", 381, "55.46680000", "99561.09857400", "0"], [1745893560000, "1794.87000000", "1797.33000000", "1794.87000000", "1797.33000000", "92.82560000", 1745893619999, "166724.40993400", 702, "63.95970000", "114868.02495600", "0"], [1745893620000, "1797.33000000", "1798.14000000", "1796.40000000", "1796.40000000", "329.30430000", 1745893679999, "591961.33495300", 1518, "149.86330000", "269407.63255400", "0"], [1745893680000, "1796.41000000", "1797.43000000", "1796.06000000", "1797.43000000", "179.31940000", 1745893739999, "322222.51134700", 1152, "153.48980000", "275811.41887500", "0"], [1745893740000, "1797.43000000", "1798.19000000", "1797.41000000", "1797.42000000", "54.67760000", 1745893799999, "98297.84774700", 633, "26.69470000", "47991.68033000", "0"], [1745893800000, "1797.42000000", "1797.57000000", "1795.88000000", "1795.89000000", "146.38810000", 1745893859999, "263024.43544600", 1369, "63.16250000", "113488.94432500", "0"], [1745893860000, "1795.89000000", "1797.81000000", "1795.89000000", "1797.55000000", "222.46080000", 1745893919999, "399758.24220200", 1608, "143.54600000", "257925.54544100", "0"], [1745893920000, "1797.55000000", "1798.08000000", "1796.90000000", "1798.08000000", "211.73890000", 1745893979999, "380554.74432900", 1594, "97.86240000", "175890.29756600", "0"], [1745893980000, "1798.09000000", "1799.83000000", "1798.09000000", "1799.83000000", "114.85290000", 1745894039999, "206644.69766400", 845, "55.24520000", "99402.28005000", "0"], [1745894040000, "1799.83000000", "1800.96000000", "1799.78000000", "1800.95000000", "247.73000000", 1745894099999, "445964.49592800", 1117, "162.05790000", "291736.54773900", "0"], [1745894100000, "1800.95000000", "1801.85000000", "1800.95000000", "1801.55000000", "173.10950000", 1745894159999, "311830.34515800", 740, "137.85120000", "248308.45541900", "0"], [1745894160000, "1801.55000000", "1801.56000000", "1800.16000000", "1800.39000000", "175.59170000", 1745894219999, "316220.44318100", 1268, "31.90380000", "57449.45949100", "0"], [1745894220000, "1800.39000000", "1800.83000000", "1799.87000000", "1800.82000000", "344.45220000", 1745894279999, "620076.71041500", 1337, "67.50410000", "121547.88381600", "0"], [1745894280000, "1800.83000000", "1801.49000000", "1800.63000000", "1800.68000000", "242.47130000", 1745894339999, "436722.10694100", 1181, "193.96040000", "349354.86310000", "0"], [1745894340000, "1800.68000000", "1801.51000000", "1800.00000000", "1801.35000000", "108.01400000", 1745894399999, "194541.54377400", 953, "79.92830000", "143959.37287400", "0"], [1745894400000, "1801.35000000", "1801.35000000", "1798.89000000", "1799.87000000", "277.71240000", 1745894459999, "499849.19980600", 1608, "134.23130000", "241530.30903800", "0"], [1745894460000, "1799.87000000", "1800.30000000", "1798.88000000", "1799.69000000", "121.82390000", 1745894519999, "219235.01715700", 1311, "80.74910000", "145315.45802000", "0"], [1745894520000, "1799.70000000", "1800.80000000", "1799.40000000", "1800.40000000", "159.82810000", 1745894579999, "287697.42141700", 1419, "90.62410000", "163119.98817000", "0"], [1745894580000, "1800.40000000", "1800.41000000", "1798.08000000", "1799.06000000", "131.90950000", 1745894639999, "237299.85234900", 1449, "58.22990000", "104762.47769600", "0"], [1745894640000, "1799.06000000", "1799.10000000", "1796.36000000", "1796.90000000", "167.86610000", 1745894699999, "301759.91928400", 1902, "46.52450000", "83611.11934500", "0"], [1745894700000, "1796.90000000", "1796.90000000", "1794.30000000", "1794.51000000", "614.77340000", 1745894759999, "1103836.83263900", 2539, "155.87870000", "279833.87036600", "0"], [1745894760000, "1794.50000000", "1794.80000000", "1793.43000000", "1793.89000000", "137.79550000", 1745894819999, "247191.84690900", 1307, "58.07050000", "104168.28772100", "0"], [1745894820000, "1793.90000000", "1795.70000000", "1793.52000000", "1794.77000000", "682.87260000", 1745894879999, "1225575.12814700", 2018, "361.63800000", "648964.56222800", "0"], [1745894880000, "1794.78000000", "1795.78000000", "1793.49000000", "1794.33000000", "279.38470000", 1745894939999, "501357.95975500", 1672, "71.32590000", "127989.98817900", "0"], [1745894940000, "1794.32000000", "1794.32000000", "1791.76000000", "1791.90000000", "315.76600000", 1745894999999, "565995.28612600", 1813, "128.61480000", "230500.43395400", "0"], [1745895000000, "1791.89000000", "1792.10000000", "1787.89000000", "1790.16000000", "1569.52200000", 1745895059999, "2808874.46122100", 5043, "755.46680000", "1351863.66742200", "0"], [1745895060000, "1790.17000000", "1792.86000000", "1789.23000000", "1792.85000000", "375.24160000", 1745895119999, "672089.48290800", 2473, "205.70530000", "368471.00724400", "0"], [1745895120000, "1792.85000000", "1793.03000000", "1791.90000000", "1792.89000000", "310.83840000", 1745895179999, "557181.23624000", 1710, "188.70910000", "338241.40046400", "0"], [1745895180000, "1792.89000000", "1792.89000000", "1791.85000000", "1792.15000000", "103.19910000", 1745895239999, "184957.00140100", 1107, "66.33630000", "118889.62665500", "0"], [1745895240000, "1792.16000000", "1792.16000000", "1791.84000000", "1792.01000000", "73.66770000", 1745895299999, "132016.47518500", 480, "23.91950000", "42864.89711400", "0"], [1745895300000, "1792.00000000", "1793.70000000", "1791.99000000", "1793.50000000", "219.58230000", 1745895359999, "393592.96624300", 1455, "58.53680000", "104916.38732400", "0"], [1745895360000, "1793.50000000", "1795.64000000", "1793.00000000", "1795.49000000", "572.73740000", 1745895419999, "1027830.92621200", 3164, "262.57090000", "471226.98840400", "0"], [1745895420000, "1795.50000000", "1795.59000000", "1794.32000000", "1795.30000000", "140.65570000", 1745895479999, "252470.67536500", 979, "48.91630000", "87796.71915600", "0"], [1745895480000, "1795.30000000", "1795.31000000", "1794.78000000", "1794.80000000", "71.27700000", 1745895539999, "127937.20078400", 843, "17.30810000", "31066.63796000", "0"], [1745895540000, "1794.79000000", "1794.79000000", "1793.88000000", "1794.63000000", "114.91660000", 1745895599999, "206210.65170700", 1045, "54.86180000", "98445.22642300", "0"], [1745895600000, "1794.66000000", "1796.00000000", "1794.65000000", "1795.72000000", "131.23240000", 1745895659999, "235617.87346800", 1574, "87.17400000", "156513.22544600", "0"], [1745895660000, "1795.72000000", "1796.30000000", "1795.48000000", "1795.58000000", "155.13110000", 1745895719999, "278574.11867400", 1245, "69.99890000", "125700.43234900", "0"], [1745895720000, "1795.58000000", "1795.70000000", "1795.00000000", "1795.23000000", "151.48180000", 1745895779999, "271958.89503800", 950, "92.01800000", "165194.18669400", "0"], [1745895780000, "1795.23000000", "1795.52000000", "1793.36000000", "1793.57000000", "233.42200000", 1745895839999, "418785.79083900", 1706, "79.45520000", "142560.31741800", "0"], [1745895840000, "1793.58000000", "1795.97000000", "1792.27000000", "1795.82000000", "584.27290000", 1745895899999, "1048484.25747000", 2060, "417.43260000", "749190.44134900", "0"], [1745895900000, "1795.82000000", "1796.29000000", "1795.44000000", "1795.86000000", "75.37970000", 1745895959999, "135372.62316500", 998, "29.71480000", "53363.05959200", "0"], [1745895960000, "1795.87000000", "1796.27000000", "1794.79000000", "1794.79000000", "209.63480000", 1745896019999, "376410.97826700", 1578, "45.92140000", "82467.14907000", "0"], [1745896020000, "1794.80000000", "1795.00000000", "1794.44000000", "1794.52000000", "57.93460000", 1745896079999, "103977.90074700", 986, "22.38740000", "40179.17986100", "0"], [1745896080000, "1794.52000000", "1794.61000000", "1793.95000000", "1793.96000000", "65.82420000", 1745896139999, "118103.17366600", 782, "28.39870000", "50951.72169400", "0"], [1745896140000, "1793.97000000", "1795.50000000", "1793.66000000", "1795.49000000", "140.17320000", 1745896199999, "251525.08250500", 832, "106.85600000", "191746.20344300", "0"], [1745896200000, "1795.50000000", "1795.80000000", "1794.35000000", "1794.70000000", "79.40190000", 1745896259999, "142536.32716100", 1181, "20.12370000", "36116.96260400", "0"], [1745896260000, "1794.70000000", "1795.00000000", "1794.29000000", "1794.99000000", "27.67990000", 1745896319999, "49677.66289400", 843, "15.11210000", "27121.79766800", "0"], [1745896320000, "1795.00000000", "1795.30000000", "1794.17000000", "1795.24000000", "126.28290000", 1745896379999, "226663.38455300", 1243, "87.27010000", "156643.60223200", "0"], [1745896380000, "1795.24000000", "1795.44000000", "1793.72000000", "1794.49000000", "474.98840000", 1745896439999, "852430.11949700", 2343, "210.76470000", "378216.27518500", "0"], [1745896440000, "1794.50000000", "1794.50000000", "1793.66000000", "1794.37000000", "265.35220000", 1745896499999, "476089.08161800", 1369, "64.10030000", "115000.30994100", "0"], [1745896500000, "1794.37000000", "1796.15000000", "1794.37000000", "1796.15000000", "130.28200000", 1745896559999, "233845.14415200", 1133, "83.49230000", "149859.57516300", "0"], [1745896560000, "1796.15000000", "1796.15000000", "1795.48000000", "1796.00000000", "71.60930000", 1745896619999, "128595.30918300", 892, "28.51960000", "51213.95140400", "0"], [1745896620000, "1796.00000000", "1796.00000000", "1794.89000000", "1795.80000000", "66.04860000", 1745896679999, "118591.37350900", 1160, "34.11150000", "61244.62436700", "0"], [1745896680000, "1795.80000000", "1796.30000000", "1795.30000000", "1795.91000000", "43.77760000", 1745896739999, "78615.46590800", 904, "29.48970000", "52958.14403800", "0"], [1745896740000, "1795.91000000", "1797.98000000", "1795.90000000", "1797.17000000", "219.61550000", 1745896799999, "394685.62221400", 1874, "162.78170000", "292529.75999300", "0"], [1745896800000, "1797.18000000", "1798.55000000", "1797.18000000", "1798.55000000", "79.40260000", 1745896859999, "142743.58147400", 1088, "64.94070000", "116742.90305200", "0"], [1745896860000, "1798.54000000", "1799.30000000", "1798.20000000", "1798.88000000", "126.01430000", 1745896919999, "226671.32432900", 1356, "105.71880000", "190161.70636100", "0"], [1745896920000, "1798.89000000", "1799.75000000", "1798.89000000", "1799.01000000", "99.38350000", 1745896979999, "178818.52891000", 1364, "63.52370000", "114296.55870800", "0"], [1745896980000, "1799.00000000", "1799.00000000", "1798.22000000", "1798.26000000", "50.34630000", 1745897039999, "90546.52850900", 971, "22.65280000", "40738.69718600", "0"], [1745897040000, "1798.26000000", "1799.17000000", "1798.26000000", "1798.92000000", "102.20050000", 1745897099999, "183833.94147300", 731, "59.55820000", "107117.45752900", "0"], [1745897100000, "1798.91000000", "1799.18000000", "1798.70000000", "1799.17000000", "45.09860000", 1745897159999, "81124.56539500", 481, "36.78920000", "66177.06728600", "0"], [1745897160000, "1799.17000000", "1799.88000000", "1798.96000000", "1799.17000000", "56.64120000", 1745897219999, "101924.29131900", 1028, "25.63320000", "46123.57722600", "0"], [1745897220000, "1799.17000000", "1799.52000000", "1799.17000000", "1799.51000000", "48.96870000", 1745897279999, "88110.37603000", 446, "26.04350000", "46860.29850200", "0"], [1745897280000, "1799.51000000", "1799.83000000", "1799.21000000", "1799.35000000", "104.20040000", 1745897339999, "187515.64259400", 1327, "54.01910000", "97205.51010400", "0"], [1745897340000, "1799.34000000", "1799.34000000", "1798.42000000", "1798.88000000", "152.83880000", 1745897399999, "274916.69378600", 921, "97.30630000", "175020.06811300", "0"], [1745897400000, "1798.88000000", "1800.71000000", "1798.87000000", "1800.27000000", "392.38700000", 1745897459999, "706241.66457100", 1623, "263.78330000", "474732.85493500", "0"], [1745897460000, "1800.28000000", "1800.43000000", "1799.65000000", "1800.08000000", "82.52980000", 1745897519999, "148544.42801000", 742, "65.98450000", "118763.05885600", "0"], [1745897520000, "1800.08000000", "1800.50000000", "1799.65000000", "1799.99000000", "105.54530000", 1745897579999, "189996.57214400", 978, "51.65180000", "92974.18289800", "0"], [1745897580000, "1800.00000000", "1800.69000000", "1800.00000000", "1800.40000000", "143.56940000", 1745897639999, "258473.70229200", 1002, "95.38360000", "171714.59493400", "0"], [1745897640000, "1800.39000000", "1800.39000000", "1799.20000000", "1799.21000000", "83.13520000", 1745897699999, "149636.71683400", 900, "8.27960000", "14902.13893900", "0"], [1745897700000, "1799.21000000", "1799.37000000", "1798.10000000", "1798.11000000", "50.01970000", 1745897759999, "89976.94967500", 695, "13.45260000", "24199.18926500", "0"], [1745897760000, "1798.11000000", "1798.22000000", "1797.70000000", "1797.82000000", "200.34550000", 1745897819999, "360199.69267200", 1003, "81.91370000", "147269.00439400", "0"], [1745897820000, "1797.82000000", "1798.82000000", "1797.60000000", "1798.70000000", "191.29240000", 1745897879999, "343941.99584700", 1198, "151.92480000", "273154.83433800", "0"], [1745897880000, "1798.71000000", "1800.75000000", "1798.71000000", "1800.32000000", "421.72060000", 1745897939999, "759093.30354100", 1696, "361.81350000", "651246.55308900", "0"], [1745897940000, "1800.32000000", "1800.32000000", "1799.33000000", "1799.42000000", "51.78470000", 1745897999999, "93197.89921300", 845, "18.08750000", "32548.96385200", "0"], [1745898000000, "1799.42000000", "1799.51000000", "1798.87000000", "1798.99000000", "167.07150000", 1745898059999, "300579.02405000", 982, "96.78200000", "174111.33868100", "0"], [1745898060000, "1799.00000000", "1799.85000000", "1798.99000000", "1799.52000000", "109.84410000", 1745898119999, "197645.96443500", 760, "81.66670000", "146936.00932000", "0"], [1745898120000, "1799.53000000", "1800.00000000", "1799.16000000", "1799.90000000", "122.75250000", 1745898179999, "220927.74555500", 1155, "47.48960000", "85471.54221700", "0"], [1745898180000, "1799.90000000", "1800.00000000", "1799.20000000", "1799.89000000", "100.00160000", 1745898239999, "179954.32552800", 922, "80.19300000", "144307.86183600", "0"], [1745898240000, "1799.90000000", "1800.81000000", "1799.76000000", "1800.80000000", "247.04400000", 1745898299999, "444711.80545800", 1346, "193.30940000", "347960.02105300", "0"], [1745898300000, "1800.80000000", "1804.30000000", "1800.57000000", "1802.28000000", "1027.13500000", 1745898359999, "1851165.47799400", 5272, "666.33670000", "1200762.80606900", "0"], [1745898360000, "1802.29000000", "1804.75000000", "1802.29000000", "1804.75000000", "264.31190000", 1745898419999, "476627.68771300", 1657, "225.55430000", "406739.58620300", "0"], [1745898420000, "1804.74000000", "1805.24000000", "1802.98000000", "1802.98000000", "387.57430000", 1745898479999, "699398.42397200", 2484, "199.16580000", "359412.38902000", "0"], [1745898480000, "1802.98000000", "1805.12000000", "1802.97000000", "1804.59000000", "351.25200000", 1745898539999, "633626.07824700", 1685, "277.20520000", "500026.74597400", "0"], [1745898540000, "1804.59000000", "1804.80000000", "1804.00000000", "1804.19000000", "186.94870000", 1745898599999, "337342.29043200", 1114, "134.23490000", "242225.79731700", "0"], [1745898600000, "1804.19000000", "1804.20000000", "1802.98000000", "1803.59000000", "172.38020000", 1745898659999, "310866.10598500", 1274, "112.41580000", "202719.49912900", "0"], [1745898660000, "1803.59000000", "1804.41000000", "1803.21000000", "1803.51000000", "244.65010000", 1745898719999, "441305.86546900", 1799, "119.69430000", "215885.40649800", "0"], [1745898720000, "1803.50000000", "1804.11000000", "1802.84000000", "1804.10000000", "158.56610000", 1745898779999, "285959.20364100", 1324, "88.58000000", "159751.41502100", "0"], [1745898780000, "1804.11000000", "1804.11000000", "1802.53000000", "1802.61000000", "266.07140000", 1745898839999, "479787.13336600", 1563, "46.50680000", "83850.00543400", "0"], [1745898840000, "1802.60000000", "1803.60000000", "1802.53000000", "1803.01000000", "157.99870000", 1745898899999, "284902.96461300", 880, "84.33110000", "152061.05908700", "0"], [1745898900000, "1803.01000000", "1804.42000000", "1803.00000000", "1803.69000000", "333.37390000", 1745898959999, "601321.87873800", 1206, "197.98410000", "357081.72939400", "0"], [1745898960000, "1803.70000000", "1803.81000000", "1801.88000000", "1802.46000000", "181.68810000", 1745899019999, "327559.91193600", 1286, "75.20350000", "135564.35255200", "0"], [1745899020000, "1802.46000000", "1802.71000000", "1801.44000000", "1802.05000000", "183.45450000", 1745899079999, "330594.46092700", 1479, "90.06360000", "162302.09137500", "0"], [1745899080000, "1802.05000000", "1802.07000000", "1801.51000000", "1802.07000000", "126.81820000", 1745899139999, "228509.23846500", 659, "70.49800000", "127022.82974900", "0"], [1745899140000, "1802.07000000", "1802.08000000", "1801.86000000", "1802.08000000", "77.01820000", 1745899199999, "138786.47926500", 290, "32.40710000", "58396.44174200", "0"], [1745899200000, "1802.07000000", "1803.00000000", "1801.56000000", "1801.57000000", "184.08130000", 1745899259999, "331757.00984000", 1726, "95.30910000", "171775.80383900", "0"], [1745899260000, "1801.56000000", "1801.89000000", "1800.23000000", "1801.72000000", "197.15320000", 1745899319999, "355083.68323500", 1783, "88.82720000", "159982.79719800", "0"], [1745899320000, "1801.72000000", "1801.72000000", "1800.60000000", "1800.83000000", "74.95660000", 1745899379999, "135013.18802000", 1305, "41.46570000", "74687.30386500", "0"], [1745899380000, "1800.83000000", "1801.47000000", "1800.71000000", "1801.05000000", "138.96890000", 1745899439999, "250290.36827200", 939, "91.71530000", "165180.90424400", "0"], [1745899440000, "1801.04000000", "1801.04000000", "1800.00000000", "1800.46000000", "213.20770000", 1745899499999, "383864.45233700", 1309, "74.73060000", "134533.62381200", "0"], [1745899500000, "1800.46000000", "1800.90000000", "1800.00000000", "1800.49000000", "74.05610000", 1745899559999, "133330.45276900", 1250, "26.57680000", "47849.39955600", "0"], [1745899560000, "1800.49000000", "1801.19000000", "1800.10000000", "1800.80000000", "131.85440000", 1745899619999, "237411.05445600", 1505, "76.17670000", "137151.63511100", "0"], [1745899620000, "1800.79000000", "1801.18000000", "1800.14000000", "1800.71000000", "118.55550000", 1745899679999, "213493.65178600", 1435, "48.80900000", "87896.84522300", "0"], [1745899680000, "1800.71000000", "1801.19000000", "1800.47000000", "1801.19000000", "60.62820000", 1745899739999, "109179.68188800", 1113, "36.65490000", "66006.46195600", "0"], [1745899740000, "1801.20000000", "1802.15000000", "1801.20000000", "1802.05000000", "57.48750000", 1745899799999, "103581.43082700", 786, "34.73340000", "62581.17499000", "0"], [1745899800000, "1802.04000000", "1803.85000000", "1802.04000000", "1803.81000000", "167.11070000", 1745899859999, "301370.78937100", 1306, "86.57640000", "156114.45712200", "0"], [1745899860000, "1803.81000000", "1804.86000000", "1803.71000000", "1803.80000000", "448.23090000", 1745899919999, "808801.65875600", 1579, "344.58350000", "621782.98606000", "0"], [1745899920000, "1803.80000000", "1804.21000000", "1803.30000000", "1803.31000000", "135.90340000", 1745899979999, "245126.32512800", 1018, "58.04920000", "104704.53308600", "0"], [1745899980000, "1803.31000000", "1803.71000000", "1802.84000000", "1802.85000000", "115.19660000", 1745900039999, "207723.01352800", 841, "31.62230000", "57016.30418700", "0"], [1745900040000, "1802.84000000", "1803.83000000", "1802.60000000", "1803.70000000", "205.48610000", 1745900099999, "370537.00724700", 755, "189.69920000", "342072.85476100", "0"], [1745900100000, "1803.70000000", "1804.83000000", "1803.70000000", "1804.82000000", "96.44280000", 1745900159999, "174011.57604400", 665, "53.90800000", "97262.42780100", "0"], [1745900160000, "1804.83000000", "1804.83000000", "1803.21000000", "1803.31000000", "124.31390000", 1745900219999, "224231.89830900", 1163, "10.85030000", "19567.00895200", "0"], [1745900220000, "1803.31000000", "1803.31000000", "1802.84000000", "1802.84000000", "56.09700000", 1745900279999, "101144.93469000", 659, "33.93850000", "61191.79808500", "0"], [1745900280000, "1802.84000000", "1802.85000000", "1802.00000000", "1802.38000000", "75.62490000", 1745900339999, "136296.91250800", 847, "58.50280000", "105433.25782500", "0"], [1745900340000, "1802.38000000", "1802.90000000", "1802.07000000", "1802.07000000", "42.44260000", 1745900399999, "76509.03896300", 719, "14.59140000", "26303.06661100", "0"], [1745900400000, "1802.08000000", "1802.75000000", "1802.07000000", "1802.75000000", "57.33710000", 1745900459999, "103350.67068100", 588, "29.74650000", "53616.98904500", "0"], [1745900460000, "1802.74000000", "1802.90000000", "1802.63000000", "1802.89000000", "19.69970000", 1745900519999, "35514.08648100", 359, "9.43070000", "17001.14687900", "0"], [1745900520000, "1802.90000000", "1803.30000000", "1802.30000000", "1802.61000000", "170.91990000", 1745900579999, "308124.99707600", 1079, "110.91070000", "199930.78600800", "0"], [1745900580000, "1802.60000000", "1802.60000000", "1801.88000000", "1801.88000000", "20.85620000", 1745900639999, "37586.00458700", 406, "9.30710000", "16772.99443800", "0"], [1745900640000, "1801.88000000", "1801.88000000", "1800.76000000", "1800.76000000", "58.77470000", 1745900699999, "105863.39709900", 756, "2.81190000", "5064.66001900", "0"], [1745900700000, "1800.76000000", "1800.78000000", "1800.00000000", "1800.78000000", "94.27410000", 1745900759999, "169735.70947700", 831, "52.10020000", "93805.36265700", "0"], [1745900760000, "1800.77000000", "1802.61000000", "1800.77000000", "1802.21000000", "225.71050000", 1745900819999, "406622.20648400", 1312, "100.75530000", "181509.27346300", "0"], [1745900820000, "1802.20000000", "1804.09000000", "1802.16000000", "1804.08000000", "148.46650000", 1745900879999, "267735.93708300", 1073, "120.02870000", "216447.24341600", "0"], [1745900880000, "1804.08000000", "1804.08000000", "1802.95000000", "1803.05000000", "82.00580000", 1745900939999, "147907.36510400", 1113, "18.38200000", "33150.91026200", "0"], [1745900940000, "1803.06000000", "1803.37000000", "1802.93000000", "1802.94000000", "64.04980000", 1745900999999, "115489.17258700", 439, "13.17740000", "23760.01956600", "0"], [1745901000000, "1802.94000000", "1803.36000000", "1802.94000000", "1803.32000000", "53.43510000", 1745901059999, "96349.82822500", 419, "33.23800000", "59929.55862200", "0"], [1745901060000, "1803.32000000", "1803.35000000", "1802.70000000", "1803.00000000", "117.02830000", 1745901119999, "211017.79392000", 839, "38.67320000", "69729.00968600", "0"], [1745901120000, "1803.00000000", "1803.11000000", "1802.45000000", "1802.45000000", "84.81860000", 1745901179999, "152915.12912600", 674, "23.59620000", "42542.84924600", "0"], [1745901180000, "1802.45000000", "1802.46000000", "1800.69000000", "1800.69000000", "116.44600000", 1745901239999, "209730.49952400", 1110, "17.12530000", "30845.26465800", "0"], [1745901240000, "1800.70000000", "1801.84000000", "1800.70000000", "1800.95000000", "101.81950000", 1745901299999, "183404.93307500", 1105, "83.12070000", "149723.51877800", "0"], [1745901300000, "1800.96000000", "1800.96000000", "1800.00000000", "1800.00000000", "108.53370000", 1745901359999, "195411.01336500", 906, "32.93740000", "59303.88334000", "0"], [1745901360000, "1800.01000000", "1800.28000000", "1798.00000000", "1798.52000000", "296.01680000", 1745901419999, "532510.94851400", 1135, "96.43190000", "173449.50239100", "0"], [1745901420000, "1798.52000000", "1798.95000000", "1798.20000000", "1798.73000000", "60.88300000", 1745901479999, "109502.52014800", 766, "14.00090000", "25181.97893600", "0"], [1745901480000, "1798.72000000", "1799.46000000", "1798.49000000", "1799.46000000", "201.92600000", 1745901539999, "363238.34106500", 998, "100.53170000", "180864.34049600", "0"], [1745901540000, "1799.46000000", "1799.83000000", "1799.05000000", "1799.64000000", "149.08160000", 1745901599999, "268271.86849100", 1001, "103.68610000", "186575.97237700", "0"], [1745901600000, "1799.64000000", "1799.65000000", "1798.28000000", "1798.28000000", "84.49190000", 1745901659999, "152016.97864700", 1240, "5.04610000", "9079.27464400", "0"], [1745901660000, "1798.28000000", "1798.28000000", "1795.80000000", "1796.70000000", "511.89010000", 1745901719999, "919740.19326300", 1954, "245.66940000", "441291.61649100", "0"], [1745901720000, "1796.69000000", "1796.69000000", "1794.51000000", "1795.00000000", "312.43100000", 1745901779999, "560893.02455900", 2660, "120.17170000", "215706.07884700", "0"], [1745901780000, "1795.01000000", "1796.28000000", "1794.93000000", "1796.28000000", "130.93500000", 1745901839999, "235088.43782400", 955, "81.07310000", "145560.24422200", "0"], [1745901840000, "1796.29000000", "1796.87000000", "1796.29000000", "1796.80000000", "78.07380000", 1745901899999, "140274.11354500", 1021, "36.45580000", "65498.79148200", "0"], [1745901900000, "1796.79000000", "1796.79000000", "1794.32000000", "1794.32000000", "181.27230000", 1745901959999, "325537.35403300", 1697, "85.03200000", "152702.87731500", "0"], [1745901960000, "1794.32000000", "1794.60000000", "1793.88000000", "1794.48000000", "127.41170000", 1745902019999, "228611.14949400", 1164, "72.74630000", "130527.32283100", "0"], [1745902020000, "1794.47000000", "1794.58000000", "1793.30000000", "1793.78000000", "182.98990000", 1745902079999, "328279.88878800", 1616, "40.98740000", "73523.93286200", "0"], [1745902080000, "1793.79000000", "1793.79000000", "1791.37000000", "1792.00000000", "614.45120000", 1745902139999, "1101249.12851500", 2048, "101.78510000", "182388.84146900", "0"], [1745902140000, "1792.00000000", "1792.38000000", "1790.88000000", "1791.77000000", "290.60180000", 1745902199999, "520589.47364900", 2078, "94.16400000", "168673.02591000", "0"], [1745902200000, "1791.78000000", "1792.10000000", "1790.00000000", "1790.47000000", "573.16560000", 1745902259999, "1026625.55799400", 1904, "77.31800000", "138468.69478400", "0"], [1745902260000, "1790.47000000", "1791.30000000", "1789.19000000", "1789.88000000", "410.01090000", 1745902319999, "733941.82818400", 2213, "159.91840000", "286269.21341000", "0"], [1745902320000, "1789.90000000", "1792.49000000", "1789.90000000", "1792.45000000", "370.58370000", 1745902379999, "663732.88568300", 2149, "200.62900000", "359436.12393100", "0"], [1745902380000, "1792.44000000", "1792.75000000", "1790.50000000", "1790.91000000", "619.26170000", 1745902439999, "1109754.23675000", 1839, "511.08420000", "915935.11710800", "0"], [1745902440000, "1790.92000000", "1793.56000000", "1790.92000000", "1792.75000000", "366.28460000", 1745902499999, "656649.20119700", 1600, "190.90170000", "342228.23516600", "0"], [1745902500000, "1792.75000000", "1793.87000000", "1791.90000000", "1792.07000000", "695.59030000", 1745902559999, "1247092.69019000", 1477, "148.93970000", "267108.47920800", "0"], [1745902560000, "1792.08000000", "1793.33000000", "1792.07000000", "1793.30000000", "178.39280000", 1745902619999, "319820.78282500", 1104, "149.30340000", "267666.12809000", "0"], [1745902620000, "1793.30000000", "1793.30000000", "1791.99000000", "1792.21000000", "92.97120000", 1745902679999, "166658.58710500", 1353, "21.09470000", "37810.98958400", "0"], [1745902680000, "1792.20000000", "1792.52000000", "1791.51000000", "1792.39000000", "262.29540000", 1745902739999, "469993.22682100", 1491, "201.23600000", "360575.02720600", "0"], [1745902740000, "1792.39000000", "1793.62000000", "1792.08000000", "1792.38000000", "385.48500000", 1745902799999, "691252.66411700", 1445, "94.49330000", "169426.42742000", "0"], [1745902800000, "1792.39000000", "1793.79000000", "1791.90000000", "1793.61000000", "228.89690000", 1745902859999, "410283.32405700", 1556, "169.02260000", "302937.88465000", "0"], [1745902860000, "1793.61000000", "1794.00000000", "1792.85000000", "1793.66000000", "164.94090000", 1745902919999, "295795.91351400", 1449, "90.35300000", "162020.74425600", "0"], [1745902920000, "1793.66000000", "1793.70000000", "1793.10000000", "1793.30000000", "211.86520000", 1745902979999, "379966.25675700", 1010, "54.44150000", "97635.48205100", "0"], [1745902980000, "1793.30000000", "1793.31000000", "1792.12000000", "1792.20000000", "155.68830000", 1745903039999, "279108.11451500", 1149, "30.62220000", "54892.33958800", "0"], [1745903040000, "1792.20000000", "1792.35000000", "1790.11000000", "1790.98000000", "672.40960000", 1745903099999, "1204474.18893900", 2180, "150.57960000", "269633.59801600", "0"], [1745903100000, "1790.97000000", "1792.78000000", "1790.67000000", "1792.77000000", "130.94480000", 1745903159999, "234569.77592100", 1203, "61.78410000", "110694.48041700", "0"], [1745903160000, "1792.78000000", "1793.10000000", "1792.78000000", "1793.04000000", "31.47780000", 1745903219999, "56438.35504400", 368, "18.68060000", "33493.21910600", "0"], [1745903220000, "1793.04000000", "1793.60000000", "1790.94000000", "1791.01000000", "209.80170000", 1745903279999, "375988.26616000", 1783, "83.58050000", "149750.13305100", "0"], [1745903280000, "1791.00000000", "1792.79000000", "1790.38000000", "1792.78000000", "182.90110000", 1745903339999, "327661.79102400", 1422, "119.73210000", "214526.57885800", "0"], [1745903340000, "1792.79000000", "1793.79000000", "1792.71000000", "1793.40000000", "135.42970000", 1745903399999, "242827.33603500", 1325, "90.30390000", "161911.72795400", "0"], [1745903400000, "1793.41000000", "1793.79000000", "1792.89000000", "1793.11000000", "144.72570000", 1745903459999, "259553.43589900", 1106, "20.74280000", "37195.70420000", "0"], [1745903460000, "1793.11000000", "1793.11000000", "1790.90000000", "1790.90000000", "146.07510000", 1745903519999, "261800.25673700", 1255, "51.71290000", "92674.39526500", "0"], [1745903520000, "1790.90000000", "1791.11000000", "1790.00000000", "1790.30000000", "150.11240000", 1745903579999, "268761.01565600", 1441, "74.85120000", "134019.94491000", "0"], [1745903580000, "1790.30000000", "1790.31000000", "1789.10000000", "1789.77000000", "162.11090000", 1745903639999, "290104.04334600", 1084, "100.38500000", "179636.86653300", "0"], [1745903640000, "1789.76000000", "1790.29000000", "1789.60000000", "1790.29000000", "90.44000000", 1745903699999, "161878.40542900", 486, "49.45610000", "88524.32933900", "0"], [1745903700000, "1790.29000000", "1790.59000000", "1789.00000000", "1789.30000000", "357.98510000", 1745903759999, "640752.21896700", 1426, "99.09780000", "177345.62484600", "0"], [1745903760000, "1789.30000000", "1790.03000000", "1788.16000000", "1790.03000000", "270.31750000", 1745903819999, "483529.97751600", 2246, "142.94860000", "255698.41579200", "0"], [1745903820000, "1790.03000000", "1791.60000000", "1789.33000000", "1791.60000000", "564.88960000", 1745903879999, "1011077.62410900", 2000, "116.61480000", "208780.15636500", "0"], [1745903880000, "1791.60000000", "1791.99000000", "1790.94000000", "1791.77000000", "177.17460000", 1745903939999, "317395.60071900", 1482, "59.88670000", "107287.18053600", "0"], [1745903940000, "1791.77000000", "1792.28000000", "1791.25000000", "1791.26000000", "126.20940000", 1745903999999, "226129.80934800", 1123, "35.38910000", "63405.07977000", "0"], [1745904000000, "1791.25000000", "1791.78000000", "1791.16000000", "1791.77000000", "57.72760000", 1745904059999, "103417.61242600", 750, "29.48530000", "52820.09290800", "0"], [1745904060000, "1791.78000000", "1792.27000000", "1790.92000000", "1791.47000000", "177.83930000", 1745904119999, "318614.90079100", 1647, "100.61150000", "180250.78840600", "0"], [1745904120000, "1791.47000000", "1791.47000000", "1789.84000000", "1790.70000000", "146.11080000", 1745904179999, "261579.44205500", 1398, "44.31850000", "79336.76010900", "0"], [1745904180000, "1790.70000000", "1793.00000000", "1790.70000000", "1792.88000000", "189.06250000", 1745904239999, "338830.99762800", 1308, "143.04190000", "256329.88947400", "0"], [1745904240000, "1792.87000000", "1793.23000000", "1792.50000000", "1793.22000000", "94.79080000", 1745904299999, "169942.41160600", 1151, "35.59740000", "63819.43716800", "0"], [1745904300000, "1793.23000000", "1793.67000000", "1791.93000000", "1792.38000000", "189.24930000", 1745904359999, "339317.65342000", 1138, "97.01710000", "173948.01330000", "0"], [1745904360000, "1792.37000000", "1793.24000000", "1792.37000000", "1793.11000000", "45.29500000", 1745904419999, "81207.22167100", 847, "25.07640000", "44957.30059300", "0"], [1745904420000, "1793.11000000", "1793.20000000", "1792.30000000", "1793.20000000", "136.52270000", 1745904479999, "244764.35691000", 717, "104.51050000", "187371.22639100", "0"], [1745904480000, "1793.20000000", "1794.15000000", "1792.85000000", "1793.89000000", "201.96580000", 1745904539999, "362242.89066500", 1087, "120.53420000", "216193.96826800", "0"], [1745904540000, "1793.89000000", "1794.06000000", "1793.32000000", "1793.32000000", "110.77830000", 1745904599999, "198699.15432200", 690, "44.14020000", "79174.07888400", "0"], [1745904600000, "1793.32000000", "1794.41000000", "1792.80000000", "1794.32000000", "120.30750000", 1745904659999, "215793.25960300", 1345, "48.47410000", "86936.27356200", "0"], [1745904660000, "1794.32000000", "1794.38000000", "1794.01000000", "1794.01000000", "63.42780000", 1745904719999, "113803.97071900", 509, "15.61440000", "28016.48349600", "0"], [1745904720000, "1794.01000000", "1795.29000000", "1793.70000000", "1795.29000000", "156.29220000", 1745904779999, "280456.43143300", 1603, "132.54050000", "237839.52464900", "0"], [1745904780000, "1795.29000000", "1795.46000000", "1793.40000000", "1793.69000000", "140.08650000", 1745904839999, "251437.50073800", 1713, "76.96760000", "138158.01054100", "0"], [1745904840000, "1793.69000000", "1795.70000000", "1793.44000000", "1795.69000000", "99.90020000", 1745904899999, "179241.22729300", 1024, "91.26260000", "163740.51797600", "0"], [1745904900000, "1795.70000000", "1796.22000000", "1795.13000000", "1795.27000000", "102.50140000", 1745904959999, "184076.71141300", 1089, "60.28960000", "108275.55861500", "0"], [1745904960000, "1795.29000000", "1796.00000000", "1795.22000000", "1795.56000000", "46.35980000", 1745905019999, "83241.26924700", 1146, "19.73320000", "35431.17320100", "0"], [1745905020000, "1795.56000000", "1796.60000000", "1795.44000000", "1795.45000000", "146.50610000", 1745905079999, "263131.81198700", 1388, "77.08990000", "138440.71087500", "0"], [1745905080000, "1795.44000000", "1796.04000000", "1795.44000000", "1795.87000000", "73.17120000", 1745905139999, "131386.40110600", 543, "52.77080000", "94750.91534700", "0"], [1745905140000, "1795.87000000", "1796.55000000", "1795.60000000", "1795.71000000", "79.38370000", 1745905199999, "142571.82422000", 1100, "41.95940000", "75360.30307200", "0"], [1745905200000, "1795.71000000", "1795.71000000", "1795.20000000", "1795.26000000", "73.70870000", 1745905259999, "132338.90027600", 763, "38.98350000", "69992.40257000", "0"], [1745905260000, "1795.27000000", "1795.27000000", "1792.32000000", "1793.46000000", "470.39020000", 1745905319999, "843538.62832000", 1760, "104.61940000", "187573.82961000", "0"], [1745905320000, "1793.45000000", "1793.73000000", "1792.58000000", "1792.74000000", "196.37240000", 1745905379999, "352089.31022000", 1115, "66.07180000", "118459.05453700", "0"], [1745905380000, "1792.75000000", "1793.45000000", "1792.75000000", "1793.02000000", "42.68730000", 1745905439999, "76541.28295200", 646, "22.50020000", "40341.36503700", "0"], [1745905440000, "1793.03000000", "1793.20000000", "1792.88000000", "1792.88000000", "60.20630000", 1745905499999, "107954.11581100", 522, "24.17650000", "43351.94799600", "0"], [1745905500000, "1792.89000000", "1793.41000000", "1792.40000000", "1793.41000000", "124.40080000", 1745905559999, "223032.26492600", 929, "112.06320000", "200914.75937200", "0"], [1745905560000, "1793.41000000", "1793.55000000", "1793.15000000", "1793.15000000", "81.46850000", 1745905619999, "146098.79504200", 584, "37.22830000", "66764.59883600", "0"], [1745905620000, "1793.15000000", "1793.59000000", "1793.15000000", "1793.18000000", "50.64590000", 1745905679999, "90825.03068800", 978, "22.53870000", "40418.90107400", "0"], [1745905680000, "1793.19000000", "1794.70000000", "1793.16000000", "1793.96000000", "229.40230000", 1745905739999, "411490.82029600", 1475, "143.03040000", "256559.32983500", "0"], [1745905740000, "1793.95000000", "1794.80000000", "1793.80000000", "1793.80000000", "57.61590000", 1745905799999, "103383.38100800", 1251, "20.38570000", "36577.51911200", "0"], [1745905800000, "1793.81000000", "1794.86000000", "1793.51000000", "1794.85000000", "108.33760000", 1745905859999, "194394.50390800", 1214, "43.84090000", "78660.08255900", "0"], [1745905860000, "1794.85000000", "1795.00000000", "1794.35000000", "1795.00000000", "66.12900000", 1745905919999, "118678.53483300", 521, "46.06950000", "82677.13275200", "0"], [1745905920000, "1795.00000000", "1795.79000000", "1794.99000000", "1795.12000000", "856.02370000", 1745905979999, "1536722.38299200", 1524, "594.00710000", "1066259.87671700", "0"], [1745905980000, "1795.12000000", "1795.15000000", "1793.53000000", "1794.46000000", "255.89160000", 1745906039999, "459068.81467000", 1649, "180.41790000", "323642.49066600", "0"], [1745906040000, "1794.46000000", "1794.92000000", "1793.74000000", "1793.74000000", "83.37950000", 1745906099999, "149616.37215100", 1107, "19.60720000", "35187.37610000", "0"], [1745906100000, "1793.73000000", "1794.54000000", "1793.73000000", "1794.53000000", "86.02830000", 1745906159999, "154349.08141800", 841, "74.85070000", "134294.43335700", "0"], [1745906160000, "1794.54000000", "1795.44000000", "1794.30000000", "1795.42000000", "110.42620000", 1745906219999, "198180.90115900", 894, "27.41480000", "49203.96775900", "0"], [1745906220000, "1795.42000000", "1796.08000000", "1795.42000000", "1795.62000000", "433.34070000", 1745906279999, "778174.13409400", 788, "366.34700000", "657874.40960600", "0"], [1745906280000, "1795.62000000", "1795.66000000", "1794.51000000", "1794.80000000", "116.70550000", 1745906339999, "209512.77980500", 821, "34.97890000", "62793.96662700", "0"], [1745906340000, "1794.80000000", "1794.90000000", "1794.79000000", "1794.89000000", "53.25670000", 1745906399999, "95586.84387900", 202, "34.30590000", "61573.22076800", "0"], [1745906400000, "1794.89000000", "1796.20000000", "1794.20000000", "1796.20000000", "146.09980000", 1745906459999, "262255.80488000", 1883, "99.91920000", "179364.88769300", "0"], [1745906460000, "1796.20000000", "1797.50000000", "1796.10000000", "1797.49000000", "147.38970000", 1745906519999, "264860.22071900", 874, "90.00120000", "161723.86326100", "0"], [1745906520000, "1797.50000000", "1799.00000000", "1797.50000000", "1798.34000000", "237.77140000", 1745906579999, "427640.34390600", 1735, "159.85160000", "287488.77960200", "0"], [1745906580000, "1798.30000000", "1799.19000000", "1798.30000000", "1798.88000000", "200.24190000", 1745906639999, "360185.73603900", 1249, "145.13540000", "261056.29772400", "0"], [1745906640000, "1798.88000000", "1798.90000000", "1797.61000000", "1798.89000000", "219.73540000", 1745906699999, "395141.42659200", 1157, "150.33150000", "270344.28964200", "0"], [1745906700000, "1798.90000000", "1799.39000000", "1798.56000000", "1798.93000000", "210.06710000", 1745906759999, "377887.79499300", 1096, "24.43260000", "43952.70894800", "0"], [1745906760000, "1798.93000000", "1799.60000000", "1798.75000000", "1799.59000000", "139.06570000", 1745906819999, "250199.51832100", 845, "45.18210000", "81286.38802800", "0"], [1745906820000, "1799.59000000", "1800.50000000", "1799.51000000", "1799.51000000", "203.37480000", 1745906879999, "366059.91451100", 1284, "126.13760000", "227041.71607000", "0"], [1745906880000, "1799.50000000", "1801.35000000", "1799.44000000", "1801.00000000", "167.56750000", 1745906939999, "301708.73672700", 1660, "130.21610000", "234455.62806700", "0"], [1745906940000, "1801.00000000", "1801.05000000", "1800.08000000", "1800.69000000", "58.35990000", 1745906999999, "105089.37968000", 906, "25.31660000", "45585.50520000", "0"], [1745907000000, "1800.70000000", "1800.84000000", "1800.31000000", "1800.54000000", "81.21290000", 1745907059999, "146237.75826100", 888, "26.20650000", "47183.73369400", "0"], [1745907060000, "1800.53000000", "1800.63000000", "1799.89000000", "1800.09000000", "26.06170000", 1745907119999, "46913.38522500", 542, "10.29330000", "18528.35027600", "0"], [1745907120000, "1800.09000000", "1800.34000000", "1799.60000000", "1800.27000000", "82.42040000", 1745907179999, "148349.89716300", 1042, "24.15680000", "43479.23439500", "0"], [1745907180000, "1800.28000000", "1802.50000000", "1800.26000000", "1801.99000000", "338.84040000", 1745907239999, "610217.80472900", 1553, "297.48170000", "535705.72390600", "0"], [1745907240000, "1801.98000000", "1803.00000000", "1801.98000000", "1802.80000000", "145.98940000", 1745907299999, "263171.80157500", 1025, "77.61890000", "139918.04808200", "0"], [1745907300000, "1802.81000000", "1803.28000000", "1802.80000000", "1803.28000000", "126.21420000", 1745907359999, "227562.97907000", 764, "110.16090000", "198618.04182400", "0"], [1745907360000, "1803.28000000", "1810.26000000", "1803.27000000", "1809.00000000", "5034.87560000", 1745907419999, "9107615.47159500", 7121, "4305.24610000", "7788034.18890200", "0"], [1745907420000, "1808.99000000", "1811.11000000", "1808.99000000", "1810.46000000", "1601.96860000", 1745907479999, "2900220.76100300", 5438, "1055.30570000", "1910416.14671900", "0"], [1745907480000, "1810.46000000", "1814.87000000", "1809.90000000", "1811.33000000", "2235.03160000", 1745907539999, "4052653.11747000", 7435, "1535.00000000", "2783490.09790900", "0"], [1745907540000, "1811.33000000", "1814.52000000", "1811.33000000", "1813.02000000", "756.56310000", 1745907599999, "1371474.72021300", 3863, "493.95240000", "895365.54020700", "0"], [1745907600000, "1813.02000000", "1818.61000000", "1812.90000000", "1817.44000000", "2293.93290000", 1745907659999, "4167875.70467900", 8460, "1430.12400000", "2598108.18951600", "0"], [1745907660000, "1817.44000000", "1818.55000000", "1814.00000000", "1814.00000000", "1718.14320000", 1745907719999, "3122557.86050100", 3742, "329.02220000", "597959.31388000", "0"], [1745907720000, "1814.01000000", "1814.46000000", "1811.44000000", "1812.06000000", "567.09960000", 1745907779999, "1028256.88573500", 2714, "114.28830000", "207175.14887700", "0"], [1745907780000, "1812.06000000", "1816.62000000", "1812.06000000", "1814.61000000", "769.11690000", 1745907839999, "1395762.71738900", 4180, "514.46040000", "933757.20123400", "0"], [1745907840000, "1814.61000000", "1815.60000000", "1814.23000000", "1815.26000000", "442.95630000", 1745907899999, "803930.78245000", 1639, "141.97490000", "257669.08780700", "0"], [1745907900000, "1815.26000000", "1819.44000000", "1815.26000000", "1816.63000000", "1150.86980000", 1745907959999, "2091882.07204700", 3658, "769.29870000", "1398391.42739100", "0"], [1745907960000, "1816.63000000", "1819.17000000", "1816.63000000", "1818.51000000", "751.05490000", 1745908019999, "1365579.87988200", 3266, "538.83050000", "979658.48615900", "0"], [1745908020000, "1818.50000000", "1819.56000000", "1817.33000000", "1817.82000000", "452.38100000", 1745908079999, "822589.12805300", 2553, "132.52280000", "240970.65911300", "0"], [1745908080000, "1817.82000000", "1818.62000000", "1816.20000000", "1816.56000000", "390.08430000", 1745908139999, "708678.68085100", 2663, "160.29990000", "291207.47226200", "0"], [1745908140000, "1816.57000000", "1816.72000000", "1813.33000000", "1813.33000000", "350.12150000", 1745908199999, "635503.29273600", 2014, "86.50000000", "157034.26178200", "0"], [1745908200000, "1813.33000000", "1817.36000000", "1813.10000000", "1816.42000000", "948.33300000", 1745908259999, "1721876.51250100", 3532, "511.21550000", "928046.10150800", "0"], [1745908260000, "1816.42000000", "1816.42000000", "1814.17000000", "1815.87000000", "837.68880000", 1745908319999, "1520530.44711100", 3108, "455.29860000", "826426.16885300", "0"], [1745908320000, "1815.91000000", "1816.50000000", "1815.62000000", "1816.19000000", "397.26310000", 1745908379999, "721429.58921700", 1825, "317.03050000", "575716.24422300", "0"], [1745908380000, "1816.19000000", "1816.49000000", "1814.98000000", "1816.22000000", "331.09330000", 1745908439999, "601234.27367600", 2577, "161.42380000", "293127.20456200", "0"], [1745908440000, "1816.23000000", "1817.93000000", "1815.94000000", "1817.36000000", "654.22460000", 1745908499999, "1188524.27949700", 2041, "462.48510000", "840173.71555700", "0"], [1745908500000, "1817.36000000", "1817.62000000", "1816.78000000", "1817.35000000", "232.22030000", 1745908559999, "421985.83769400", 1868, "105.84780000", "192342.03522100", "0"], [1745908560000, "1817.35000000", "1818.30000000", "1817.00000000", "1817.49000000", "568.14330000", 1745908619999, "1032760.32838000", 2217, "202.56300000", "368222.54051700", "0"], [1745908620000, "1817.49000000", "1817.50000000", "1816.41000000", "1816.67000000", "223.61770000", 1745908679999, "406276.63212200", 1502, "103.92090000", "188796.57597600", "0"], [1745908680000, "1816.67000000", "1817.45000000", "1816.18000000", "1816.18000000", "490.83890000", 1745908739999, "891824.70829900", 1983, "269.43170000", "489548.28722500", "0"], [1745908740000, "1816.19000000", "1816.60000000", "1814.69000000", "1814.80000000", "204.37620000", 1745908799999, "371080.14006700", 1411, "49.97770000", "90735.25504300", "0"], [1745908800000, "1814.79000000", "1816.80000000", "1814.79000000", "1815.73000000", "246.11680000", 1745908859999, "447000.32451700", 1287, "53.14840000", "96510.03125600", "0"], [1745908860000, "1815.73000000", "1816.15000000", "1815.09000000", "1815.47000000", "184.00250000", 1745908919999, "334096.32667800", 1438, "63.41370000", "115139.70741600", "0"], [1745908920000, "1815.48000000", "1816.60000000", "1814.96000000", "1814.96000000", "348.09240000", 1745908979999, "632086.08013500", 1554, "85.40970000", "155089.10953500", "0"], [1745908980000, "1814.96000000", "1815.21000000", "1813.95000000", "1814.44000000", "368.28820000", 1745909039999, "668271.33719500", 1889, "125.37910000", "227491.36174400", "0"], [1745909040000, "1814.45000000", "1814.58000000", "1813.50000000", "1814.00000000", "420.96350000", 1745909099999, "763653.65000800", 1645, "137.78740000", "249963.89809800", "0"], [1745909100000, "1814.01000000", "1816.20000000", "1813.47000000", "1816.07000000", "945.65950000", 1745909159999, "1716226.43203200", 2566, "362.49840000", "657926.64286200", "0"], [1745909160000, "1816.07000000", "1816.07000000", "1814.91000000", "1815.71000000", "409.79720000", 1745909219999, "743940.74885600", 1547, "158.50610000", "287727.61412800", "0"], [1745909220000, "1815.70000000", "1816.22000000", "1815.01000000", "1815.03000000", "271.73000000", 1745909279999, "493376.60392800", 1232, "181.79210000", "330090.25453100", "0"], [1745909280000, "1815.03000000", "1815.61000000", "1813.74000000", "1813.75000000", "191.49510000", 1745909339999, "347530.66467900", 1605, "53.32560000", "96790.47868000", "0"], [1745909340000, "1813.75000000", "1814.70000000", "1813.53000000", "1814.69000000", "210.34250000", 1745909399999, "381562.91775000", 1287, "139.84690000", "253684.63357900", "0"], [1745909400000, "1814.69000000", "1816.70000000", "1814.60000000", "1816.69000000", "241.40950000", 1745909459999, "438364.44970300", 1359, "148.62930000", "269881.57152700", "0"], [1745909460000, "1816.69000000", "1817.38000000", "1816.24000000", "1817.38000000", "261.77530000", 1745909519999, "475576.04427700", 1464, "153.83420000", "279489.60472700", "0"], [1745909520000, "1817.39000000", "1820.28000000", "1817.38000000", "1819.12000000", "2407.49050000", 1745909579999, "4380396.51759400", 3940, "2074.55930000", "3774614.68002100", "0"], [1745909580000, "1819.12000000", "1819.25000000", "1818.18000000", "1818.40000000", "229.81390000", 1745909639999, "417956.49833400", 1436, "97.72660000", "177745.76426400", "0"], [1745909640000, "1818.40000000", "1820.24000000", "1818.01000000", "1819.99000000", "297.25150000", 1745909699999, "540820.33105000", 2029, "193.75840000", "352511.28577700", "0"], [1745909700000, "1819.99000000", "1820.64000000", "1819.87000000", "1820.63000000", "370.55650000", 1745909759999, "674539.86084300", 1169, "181.50610000", "330390.97388900", "0"], [1745909760000, "1820.63000000", "1820.63000000", "1819.19000000", "1819.80000000", "315.50320000", 1745909819999, "574189.00163400", 1452, "65.31100000", "118836.03586400", "0"], [1745909820000, "1819.79000000", "1819.80000000", "1819.11000000", "1819.59000000", "165.64130000", 1745909879999, "301348.22835300", 958, "42.09820000", "76588.50266500", "0"], [1745909880000, "1819.60000000", "1822.21000000", "1819.60000000", "1822.12000000", "1145.63080000", 1745909939999, "2086123.76758000", 2668, "985.80270000", "1795133.39602300", "0"], [1745909940000, "1822.13000000", "1822.13000000", "1821.13000000", "1821.13000000", "579.80180000", 1745909999999, "1056222.97864200", 1927, "377.06630000", "686905.61186400", "0"], [1745910000000, "1821.14000000", "1823.70000000", "1821.14000000", "1823.69000000", "705.62030000", 1745910059999, "1286166.64212600", 3796, "392.30210000", "715088.64059400", "0"], [1745910060000, "1823.69000000", "1824.37000000", "1820.28000000", "1820.39000000", "762.05790000", 1745910119999, "1388922.63628100", 4164, "255.62150000", "466077.63965600", "0"], [1745910120000, "1820.39000000", "1820.73000000", "1818.24000000", "1818.60000000", "1357.14000000", 1745910179999, "2469050.39773600", 4316, "391.84090000", "712886.84012900", "0"], [1745910180000, "1818.60000000", "1819.16000000", "1817.10000000", "1818.02000000", "555.21740000", 1745910239999, "1009415.33824000", 2786, "204.96060000", "372693.63316700", "0"], [1745910240000, "1818.03000000", "1818.77000000", "1817.90000000", "1818.19000000", "250.53220000", 1745910299999, "455538.73580800", 1413, "153.57100000", "279220.10337400", "0"], [1745910300000, "1818.19000000", "1818.20000000", "1817.17000000", "1818.19000000", "412.45920000", 1745910359999, "749708.35556800", 2080, "202.44930000", "367939.91841300", "0"], [1745910360000, "1818.20000000", "1818.67000000", "1817.10000000", "1817.29000000", "207.01000000", 1745910419999, "376314.22407000", 1563, "25.79780000", "46902.59881000", "0"], [1745910420000, "1817.29000000", "1818.61000000", "1816.47000000", "1817.44000000", "542.86880000", 1745910479999, "986687.40652700", 2525, "298.04720000", "541712.27203500", "0"], [1745910480000, "1817.44000000", "1817.70000000", "1816.51000000", "1817.03000000", "175.72060000", 1745910539999, "319297.06225400", 1633, "45.80170000", "83216.90981100", "0"], [1745910540000, "1817.04000000", "1817.82000000", "1817.03000000", "1817.46000000", "104.06780000", 1745910599999, "189149.77463800", 953, "57.15690000", "103881.40691000", "0"], [1745910600000, "1817.47000000", "1818.87000000", "1817.46000000", "1818.43000000", "543.46130000", 1745910659999, "988193.68437800", 1494, "421.77930000", "766895.81036000", "0"], [1745910660000, "1818.42000000", "1818.70000000", "1817.79000000", "1818.50000000", "227.26360000", 1745910719999, "413217.23402100", 1314, "101.08080000", "183801.33214400", "0"], [1745910720000, "1818.50000000", "1818.70000000", "1818.39000000", "1818.49000000", "109.43650000", 1745910779999, "199013.41275600", 570, "66.01520000", "120050.34205700", "0"], [1745910780000, "1818.50000000", "1818.87000000", "1818.32000000", "1818.33000000", "98.37250000", 1745910839999, "178885.44096200", 728, "33.71530000", "61308.73077900", "0"], [1745910840000, "1818.33000000", "1819.68000000", "1817.78000000", "1819.48000000", "843.75440000", 1745910899999, "1534739.57250400", 1774, "159.02490000", "289176.41718300", "0"], [1745910900000, "1819.48000000", "1822.32000000", "1819.41000000", "1821.33000000", "460.42640000", 1745910959999, "838474.32237300", 2658, "357.77740000", "651500.28003100", "0"], [1745910960000, "1821.33000000", "1821.93000000", "1820.52000000", "1820.79000000", "314.89890000", 1745911019999, "573475.35688400", 2071, "140.97730000", "256733.01933500", "0"], [1745911020000, "1820.80000000", "1822.13000000", "1820.79000000", "1820.99000000", "413.96870000", 1745911079999, "754058.11429700", 1704, "207.05500000", "377157.39610400", "0"], [1745911080000, "1820.99000000", "1821.27000000", "1819.91000000", "1820.63000000", "243.26920000", 1745911139999, "442952.14725400", 2097, "121.59400000", "221398.80821700", "0"], [1745911140000, "1820.64000000", "1820.65000000", "1818.73000000", "1819.58000000", "281.82020000", 1745911199999, "512811.99775300", 1805, "59.12810000", "107590.18045300", "0"], [1745911200000, "1819.58000000", "1819.90000000", "1819.20000000", "1819.70000000", "168.47290000", 1745911259999, "306542.49611000", 1053, "62.01220000", "112820.75704000", "0"], [1745911260000, "1819.71000000", "1820.16000000", "1819.14000000", "1819.15000000", "325.81530000", 1745911319999, "592881.83283200", 1291, "193.45230000", "352026.44976000", "0"], [1745911320000, "1819.14000000", "1819.60000000", "1818.12000000", "1818.55000000", "201.58990000", 1745911379999, "366671.95276600", 1601, "72.01240000", "130997.15520600", "0"], [1745911380000, "1818.54000000", "1818.70000000", "1817.65000000", "1818.70000000", "125.35040000", 1745911439999, "227900.53477800", 799, "24.88080000", "45230.69178700", "0"], [1745911440000, "1818.69000000", "1820.80000000", "1817.73000000", "1820.44000000", "534.09300000", 1745911499999, "971658.62747800", 1801, "397.87090000", "723800.23211600", "0"], [1745911500000, "1820.44000000", "1822.52000000", "1820.44000000", "1822.07000000", "534.19550000", 1745911559999, "972857.91935200", 1454, "422.83470000", "770043.82146100", "0"], [1745911560000, "1822.07000000", "1823.15000000", "1821.59000000", "1822.72000000", "208.74690000", 1745911619999, "380444.42151400", 1782, "142.10190000", "258973.29664300", "0"], [1745911620000, "1822.71000000", "1824.00000000", "1822.60000000", "1823.46000000", "544.14780000", 1745911679999, "992400.13552600", 1513, "447.79580000", "816686.29571400", "0"], [1745911680000, "1823.45000000", "1823.74000000", "1821.95000000", "1822.19000000", "1056.04590000", 1745911739999, "1925192.11626600", 2402, "86.12670000", "156969.87038400", "0"], [1745911740000, "1822.20000000", "1822.68000000", "1821.97000000", "1822.20000000", "100.38480000", 1745911799999, "182927.69156300", 1020, "46.04770000", "83909.18882700", "0"], [1745911800000, "1822.20000000", "1822.89000000", "1821.95000000", "1822.87000000", "178.93330000", 1745911859999, "326055.27575400", 1285, "122.05590000", "222406.87861900", "0"], [1745911860000, "1822.88000000", "1824.00000000", "1822.69000000", "1823.61000000", "768.78420000", 1745911919999, "1402044.59202000", 1989, "605.69340000", "1104608.84383500", "0"], [1745911920000, "1823.62000000", "1824.94000000", "1823.02000000", "1823.02000000", "768.31950000", 1745911979999, "1401490.71182500", 2180, "566.70110000", "1033748.54344700", "0"], [1745911980000, "1823.02000000", "1823.91000000", "1822.20000000", "1822.20000000", "121.84620000", 1745912039999, "222156.67629900", 1358, "41.47650000", "75619.05528900", "0"], [1745912040000, "1822.21000000", "1822.87000000", "1821.34000000", "1822.85000000", "192.53300000", 1745912099999, "350806.62153600", 1481, "58.83870000", "107205.72368200", "0"], [1745912100000, "1822.86000000", "1822.86000000", "1821.75000000", "1821.90000000", "193.72730000", 1745912159999, "353039.54758300", 948, "48.96250000", "89208.55232400", "0"], [1745912160000, "1821.90000000", "1822.36000000", "1821.13000000", "1821.17000000", "206.81270000", 1745912219999, "376736.35610800", 1201, "56.26010000", "102484.40156200", "0"], [1745912220000, "1821.16000000", "1821.16000000", "1819.50000000", "1820.11000000", "358.37600000", 1745912279999, "652332.76298500", 1830, "105.34030000", "191732.02827200", "0"], [1745912280000, "1820.11000000", "1820.61000000", "1820.11000000", "1820.50000000", "148.94270000", 1745912339999, "271136.09858300", 688, "82.39160000", "149987.83924300", "0"], [1745912340000, "1820.50000000", "1821.30000000", "1820.50000000", "1821.10000000", "154.26900000", 1745912399999, "280941.66997600", 955, "43.77740000", "79719.92939500", "0"], [1745912400000, "1821.09000000", "1821.91000000", "1820.79000000", "1821.81000000", "149.06930000", 1745912459999, "271505.04353700", 1027, "19.87380000", "36197.37692100", "0"], [1745912460000, "1821.81000000", "1822.20000000", "1820.70000000", "1820.71000000", "166.54870000", 1745912519999, "303407.48416300", 1353, "57.42580000", "104621.84168000", "0"], [1745912520000, "1820.71000000", "1822.61000000", "1820.70000000", "1822.07000000", "216.36990000", 1745912579999, "394255.09867000", 972, "82.23890000", "149820.69221200", "0"], [1745912580000, "1822.08000000", "1822.19000000", "1820.73000000", "1820.74000000", "165.76050000", 1745912639999, "301917.24104600", 1252, "28.46690000", "51848.32608300", "0"], [1745912640000, "1820.73000000", "1820.80000000", "1819.57000000", "1819.58000000", "102.67700000", 1745912699999, "186902.56524200", 1128, "31.13500000", "56680.33668100", "0"], [1745912700000, "1819.57000000", "1819.70000000", "1818.80000000", "1819.50000000", "270.81870000", 1745912759999, "492678.86738400", 1113, "83.30880000", "151557.36984400", "0"], [1745912760000, "1819.50000000", "1820.69000000", "1819.21000000", "1820.69000000", "150.58430000", 1745912819999, "274073.89957900", 887, "107.69170000", "196003.76399000", "0"], [1745912820000, "1820.68000000", "1821.08000000", "1820.20000000", "1820.51000000", "245.34500000", 1745912879999, "446726.03016000", 985, "131.18010000", "238861.76089600", "0"], [1745912880000, "1820.50000000", "1820.83000000", "1820.31000000", "1820.77000000", "88.01870000", 1745912939999, "160243.98482700", 663, "31.74840000", "57799.34283200", "0"], [1745912940000, "1820.76000000", "1821.07000000", "1820.16000000", "1820.59000000", "209.63310000", 1745912999999, "381688.28702200", 800, "84.33550000", "153556.56388500", "0"], [1745913000000, "1820.58000000", "1822.70000000", "1820.58000000", "1822.70000000", "539.65770000", 1745913059999, "982883.79975200", 1455, "375.56140000", "684036.96982300", "0"], [1745913060000, "1822.69000000", "1822.69000000", "1821.96000000", "1822.38000000", "194.43940000", 1745913119999, "354323.11884000", 1032, "87.72250000", "159840.21202800", "0"], [1745913120000, "1822.39000000", "1822.39000000", "1821.79000000", "1821.79000000", "60.96540000", 1745913179999, "111075.64432800", 352, "10.21910000", "18619.46344900", "0"], [1745913180000, "1821.79000000", "1821.92000000", "1821.54000000", "1821.69000000", "117.19720000", 1745913239999, "213508.91704500", 496, "18.55940000", "33809.72343600", "0"], [1745913240000, "1821.68000000", "1821.69000000", "1820.16000000", "1820.16000000", "202.96410000", 1745913299999, "369668.89911200", 948, "11.62540000", "21171.25143000", "0"], [1745913300000, "1820.17000000", "1821.81000000", "1820.16000000", "1820.70000000", "1207.22140000", 1745913359999, "2198355.77862100", 1275, "1045.44770000", "1903784.35219700", "0"], [1745913360000, "1820.70000000", "1820.71000000", "1819.14000000", "1819.99000000", "165.52280000", 1745913419999, "301182.81413900", 1258, "73.93230000", "134520.88567700", "0"], [1745913420000, "1819.99000000", "1820.60000000", "1819.92000000", "1820.47000000", "152.23890000", 1745913479999, "277113.92023300", 815, "82.89730000", "150885.16755900", "0"], [1745913480000, "1820.46000000", "1821.00000000", "1820.46000000", "1821.00000000", "109.89560000", 1745913539999, "200079.04191200", 692, "76.50940000", "139292.62755700", "0"], [1745913540000, "1820.99000000", "1821.80000000", "1820.99000000", "1821.71000000", "122.42500000", 1745913599999, "222972.95713000", 512, "73.13370000", "133191.14601700", "0"], [1745913600000, "1821.71000000", "1823.90000000", "1821.53000000", "1823.73000000", "387.82800000", 1745913659999, "706866.61348600", 2179, "262.47400000", "478387.32110200", "0"], [1745913660000, "1823.74000000", "1824.18000000", "1823.00000000", "1823.40000000", "284.74700000", 1745913719999, "519299.86344300", 1429, "163.52390000", "298233.24486900", "0"], [1745913720000, "1823.40000000", "1823.52000000", "1822.44000000", "1822.99000000", "231.97460000", 1745913779999, "422909.65866600", 1516, "82.25040000", "149931.32482200", "0"], [1745913780000, "1822.99000000", "1823.27000000", "1821.58000000", "1821.59000000", "379.07230000", 1745913839999, "690978.90348600", 1394, "218.07590000", "397530.80238800", "0"], [1745913840000, "1821.59000000", "1821.91000000", "1820.96000000", "1821.28000000", "153.61680000", 1745913899999, "279795.64724100", 1264, "58.39310000", "106345.46110700", "0"], [1745913900000, "1821.29000000", "1822.77000000", "1820.98000000", "1821.06000000", "258.36580000", 1745913959999, "470666.45990100", 1610, "105.71400000", "192584.45992100", "0"], [1745913960000, "1821.07000000", "1821.60000000", "1820.41000000", "1821.19000000", "212.97930000", 1745914019999, "387828.06352800", 1418, "128.17590000", "233390.47137600", "0"], [1745914020000, "1821.20000000", "1824.13000000", "1821.20000000", "1824.12000000", "243.05240000", 1745914079999, "443038.77190400", 1923, "204.45000000", "372675.79027300", "0"], [1745914080000, "1824.12000000", "1824.50000000", "1823.31000000", "1823.81000000", "404.66910000", 1745914139999, "738114.99065500", 1739, "122.23950000", "222964.61154400", "0"], [1745914140000, "1823.81000000", "1826.35000000", "1823.80000000", "1825.59000000", "1524.04710000", 1745914199999, "2781618.73115800", 3183, "1301.84910000", "2375965.60204400", "0"], [1745914200000, "1825.59000000", "1826.20000000", "1825.44000000", "1825.44000000", "233.26280000", 1745914259999, "425913.24803500", 1245, "39.80160000", "72674.97579200", "0"], [1745914260000, "1825.45000000", "1827.74000000", "1825.20000000", "1825.51000000", "1892.00800000", 1745914319999, "3455501.13635900", 2706, "1544.87710000", "2821709.09824200", "0"], [1745914320000, "1825.50000000", "1826.33000000", "1824.50000000", "1826.32000000", "1200.70790000", 1745914379999, "2191789.12943800", 2656, "963.27460000", "1758382.22186600", "0"], [1745914380000, "1826.32000000", "1826.73000000", "1825.40000000", "1825.41000000", "1064.81890000", 1745914439999, "1944729.53691300", 2266, "829.62920000", "1515193.53007500", "0"], [1745914440000, "1825.41000000", "1825.58000000", "1823.91000000", "1823.92000000", "270.35900000", 1745914499999, "493326.12163000", 1249, "86.24910000", "157396.22286900", "0"], [1745914500000, "1823.91000000", "1826.33000000", "1823.21000000", "1823.86000000", "1172.88520000", 1745914559999, "2140309.60055000", 2672, "459.26340000", "838025.12789800", "0"], [1745914560000, "1823.85000000", "1826.06000000", "1823.85000000", "1824.21000000", "376.63120000", 1745914619999, "687311.01303100", 2033, "283.82060000", "517897.77846800", "0"], [1745914620000, "1824.22000000", "1825.42000000", "1824.22000000", "1825.26000000", "187.67030000", 1745914679999, "342540.64028100", 1050, "78.98400000", "144148.94374400", "0"], [1745914680000, "1825.27000000", "1827.91000000", "1825.27000000", "1826.21000000", "802.86890000", 1745914739999, "1466849.93243000", 1787, "704.59000000", "1287327.60912600", "0"], [1745914740000, "1826.20000000", "1826.21000000", "1825.27000000", "1825.90000000", "216.72940000", 1745914799999, "395687.05112100", 826, "82.89410000", "151338.66295600", "0"], [1745914800000, "1825.90000000", "1825.98000000", "1824.30000000", "1825.36000000", "257.91260000", 1745914859999, "470742.62683500", 1349, "71.30110000", "130103.77574500", "0"], [1745914860000, "1825.35000000", "1826.10000000", "1824.70000000", "1824.70000000", "302.41640000", 1745914919999, "552092.89781600", 1593, "73.93550000", "134969.51517200", "0"], [1745914920000, "1824.70000000", "1828.89000000", "1824.70000000", "1827.10000000", "1023.96770000", 1745914979999, "1871527.15348600", 3308, "767.78530000", "1403276.56580000", "0"], [1745914980000, "1827.11000000", "1827.93000000", "1825.20000000", "1825.20000000", "260.46370000", 1745915039999, "475739.57862700", 2108, "82.89300000", "151458.63413000", "0"], [1745915040000, "1825.21000000", "1825.30000000", "1821.16000000", "1821.21000000", "480.40990000", 1745915099999, "875433.77218700", 2551, "70.01080000", "127566.84030800", "0"], [1745915100000, "1821.20000000", "1822.23000000", "1819.50000000", "1819.51000000", "349.29840000", 1745915159999, "636006.22308400", 3117, "83.92890000", "152854.36047600", "0"], [1745915160000, "1819.51000000", "1820.55000000", "1818.52000000", "1820.55000000", "308.23280000", 1745915219999, "560785.60470100", 2418, "171.60990000", "312211.78960500", "0"], [1745915220000, "1820.56000000", "1820.79000000", "1819.72000000", "1819.72000000", "212.89630000", 1745915279999, "387513.62015000", 1190, "60.32940000", "109821.95899400", "0"], [1745915280000, "1819.72000000", "1821.50000000", "1819.41000000", "1821.41000000", "221.19290000", 1745915339999, "402716.17161700", 1893, "133.99160000", "243973.87652200", "0"], [1745915340000, "1821.40000000", "1821.93000000", "1820.70000000", "1821.86000000", "173.45040000", 1745915399999, "315894.31837000", 1320, "90.76350000", "165288.41851800", "0"], [1745915400000, "1821.87000000", "1821.87000000", "1819.70000000", "1820.06000000", "191.82100000", 1745915459999, "349201.27717900", 1654, "117.08460000", "213138.22863900", "0"], [1745915460000, "1820.06000000", "1820.07000000", "1819.00000000", "1819.15000000", "328.81250000", 1745915519999, "598229.52825500", 1406, "70.77510000", "128766.37314300", "0"], [1745915520000, "1819.15000000", "1819.15000000", "1816.92000000", "1818.66000000", "1147.14120000", 1745915579999, "2085538.02726300", 2825, "249.38910000", "453421.86983200", "0"], [1745915580000, "1818.65000000", "1818.80000000", "1817.69000000", "1818.52000000", "269.35070000", 1745915639999, "489715.97990300", 1502, "173.07280000", "314658.29762300", "0"], [1745915640000, "1818.53000000", "1819.73000000", "1817.51000000", "1819.27000000", "449.82570000", 1745915699999, "818177.94042500", 2271, "307.41780000", "559231.31055900", "0"], [1745915700000, "1819.28000000", "1820.14000000", "1819.27000000", "1819.98000000", "207.06450000", 1745915759999, "376839.03496100", 1173, "122.68990000", "223279.66105300", "0"], [1745915760000, "1819.99000000", "1820.95000000", "1819.98000000", "1820.72000000", "145.57270000", 1745915819999, "265014.82165200", 611, "97.49350000", "177476.40990900", "0"], [1745915820000, "1820.73000000", "1820.73000000", "1820.00000000", "1820.39000000", "228.94100000", 1745915879999, "416735.52134500", 889, "123.45390000", "224704.45893400", "0"], [1745915880000, "1820.40000000", "1821.20000000", "1820.22000000", "1820.23000000", "182.45930000", 1745915939999, "332220.61576400", 978, "87.03160000", "158455.09979500", "0"], [1745915940000, "1820.23000000", "1822.80000000", "1820.20000000", "1822.34000000", "319.03890000", 1745915999999, "581133.64867100", 2019, "214.21460000", "390166.18430300", "0"], [1745916000000, "1822.35000000", "1822.60000000", "1821.73000000", "1822.20000000", "108.74120000", 1745916059999, "198140.25296200", 988, "39.62390000", "72200.87362800", "0"], [1745916060000, "1822.21000000", "1822.92000000", "1822.10000000", "1822.81000000", "254.89310000", 1745916119999, "464536.18776400", 1282, "164.73080000", "300197.55249700", "0"], [1745916120000, "1822.81000000", "1825.24000000", "1822.70000000", "1824.91000000", "502.13700000", 1745916179999, "916137.53352800", 1845, "352.11660000", "642399.97572400", "0"], [1745916180000, "1824.90000000", "1825.28000000", "1823.30000000", "1823.59000000", "377.93870000", 1745916239999, "689571.98703100", 1628, "144.89270000", "264386.45365500", "0"], [1745916240000, "1823.60000000", "1824.39000000", "1822.99000000", "1823.49000000", "108.24080000", 1745916299999, "197407.29793700", 1106, "38.47190000", "70160.02030000", "0"], [1745916300000, "1823.50000000", "1824.31000000", "1823.50000000", "1824.31000000", "88.94180000", 1745916359999, "162227.37325500", 539, "56.94910000", "103867.78895000", "0"], [1745916360000, "1824.30000000", "1824.61000000", "1824.30000000", "1824.60000000", "170.63290000", 1745916419999, "311301.14241200", 419, "118.21390000", "215667.86686000", "0"], [1745916420000, "1824.60000000", "1824.72000000", "1824.12000000", "1824.72000000", "234.73940000", 1745916479999, "428301.56922600", 743, "121.89550000", "222413.30168900", "0"], [1745916480000, "1824.75000000", "1824.80000000", "1823.66000000", "1824.79000000", "152.16000000", 1745916539999, "277606.26710100", 1216, "74.87030000", "136583.94673300", "0"], [1745916540000, "1824.80000000", "1824.81000000", "1824.78000000", "1824.79000000", "143.17450000", 1745916599999, "261263.86148900", 307, "32.70160000", "59673.72869300", "0"], [1745916600000, "1824.78000000", "1824.80000000", "1823.47000000", "1823.60000000", "273.92300000", 1745916659999, "499719.06716000", 912, "38.44840000", "70152.62484500", "0"], [1745916660000, "1823.60000000", "1823.60000000", "1821.28000000", "1821.35000000", "58.60550000", 1745916719999, "106805.68811300", 1277, "8.71820000", "15883.96832400", "0"], [1745916720000, "1821.35000000", "1822.02000000", "1821.17000000", "1821.18000000", "180.09620000", 1745916779999, "328023.11972000", 1171, "55.77330000", "101582.65055700", "0"], [1745916780000, "1821.18000000", "1821.61000000", "1819.72000000", "1819.72000000", "276.09370000", 1745916839999, "502702.97234400", 832, "22.59980000", "41158.00457900", "0"], [1745916840000, "1819.73000000", "1820.90000000", "1819.72000000", "1820.59000000", "144.05000000", 1745916899999, "262220.50185400", 907, "94.21290000", "171492.61762900", "0"], [1745916900000, "1820.59000000", "1828.98000000", "1820.59000000", "1827.18000000", "1607.61270000", 1745916959999, "2934913.86231000", 5154, "1157.57680000", "2112917.71466400", "0"], [1745916960000, "1827.17000000", "1835.95000000", "1825.80000000", "1832.99000000", "5069.54090000", 1745917019999, "9290659.02765400", 12567, "3418.31870000", "6263518.62143800", "0"], [1745917020000, "1832.99000000", "1835.70000000", "1831.65000000", "1831.86000000", "2032.38060000", 1745917079999, "3726886.72215600", 5777, "1374.38800000", "2520362.56378500", "0"], [1745917080000, "1831.87000000", "1833.90000000", "1831.79000000", "1832.75000000", "478.10040000", 1745917139999, "876211.32559500", 2817, "262.58610000", "481266.87654900", "0"], [1745917140000, "1832.75000000", "1833.98000000", "1832.12000000", "1832.50000000", "445.43630000", 1745917199999, "816446.34878400", 2309, "321.06720000", "588448.96038200", "0"], [1745917200000, "1832.51000000", "1835.20000000", "1830.70000000", "1831.01000000", "817.70710000", 1745917259999, "1499160.92702600", 3775, "322.53790000", "591338.19996900", "0"], [1745917260000, "1831.01000000", "1831.30000000", "1830.00000000", "1830.69000000", "353.13180000", 1745917319999, "646505.73554000", 3008, "196.74540000", "360183.11195600", "0"], [1745917320000, "1830.69000000", "1833.00000000", "1830.69000000", "1831.89000000", "743.03560000", 1745917379999, "1360782.35308200", 2831, "447.47460000", "819386.11037700", "0"], [1745917380000, "1831.89000000", "1834.29000000", "1831.04000000", "1831.71000000", "1393.80860000", 1745917439999, "2554814.52584500", 3817, "840.70130000", "1540693.89528200", "0"], [1745917440000, "1831.71000000", "1832.53000000", "1830.19000000", "1830.26000000", "327.38780000", 1745917499999, "599606.79443300", 2255, "110.77970000", "202912.69478800", "0"], [1745917500000, "1830.25000000", "1830.69000000", "1829.20000000", "1829.28000000", "345.81850000", 1745917559999, "632834.31639200", 1865, "98.22760000", "179736.10311400", "0"], [1745917560000, "1829.27000000", "1830.00000000", "1828.61000000", "1829.99000000", "321.97120000", 1745917619999, "588935.71695800", 1964, "198.48500000", "363040.32022900", "0"], [1745917620000, "1829.99000000", "1830.40000000", "1829.32000000", "1829.35000000", "167.53470000", 1745917679999, "306546.63363000", 1486, "89.17830000", "163175.00570000", "0"], [1745917680000, "1829.35000000", "1829.65000000", "1828.40000000", "1829.45000000", "171.93960000", 1745917739999, "314503.79965400", 1354, "65.45500000", "119723.14138500", "0"], [1745917740000, "1829.44000000", "1830.40000000", "1829.43000000", "1830.07000000", "141.15310000", 1745917799999, "258283.94040000", 1435, "55.78590000", "102072.23400100", "0"], [1745917800000, "1830.07000000", "1830.80000000", "1828.70000000", "1828.70000000", "295.48070000", 1745917859999, "540669.65625400", 2028, "73.57730000", "134639.73630800", "0"], [1745917860000, "1828.70000000", "1829.00000000", "1827.61000000", "1828.99000000", "322.13150000", 1745917919999, "588973.67636000", 2215, "99.31520000", "181593.98700200", "0"], [1745917920000, "1828.99000000", "1830.52000000", "1828.98000000", "1829.99000000", "318.28750000", 1745917979999, "582396.23337600", 1454, "236.18310000", "432155.43999000", "0"], [1745917980000, "1829.99000000", "1831.49000000", "1829.70000000", "1830.51000000", "1411.43490000", 1745918039999, "2583687.04312400", 1598, "1252.34230000", "2292501.56211300", "0"], [1745918040000, "1830.51000000", "1830.51000000", "1828.10000000", "1828.21000000", "213.49310000", 1745918099999, "390463.48903400", 1590, "127.16490000", "232535.54310400", "0"], [1745918100000, "1828.20000000", "1828.70000000", "1827.53000000", "1827.54000000", "290.38770000", 1745918159999, "530865.20251800", 1699, "85.49540000", "156294.40479100", "0"], [1745918160000, "1827.54000000", "1827.54000000", "1826.58000000", "1827.12000000", "261.36900000", 1745918219999, "477524.38186000", 1584, "134.13560000", "245072.97314700", "0"], [1745918220000, "1827.11000000", "1827.12000000", "1825.30000000", "1825.30000000", "373.13970000", 1745918279999, "681437.68342400", 1802, "107.17210000", "195705.74354700", "0"], [1745918280000, "1825.31000000", "1825.51000000", "1824.65000000", "1825.29000000", "460.55790000", 1745918339999, "840554.00810300", 1697, "161.68140000", "295069.42581700", "0"], [1745918340000, "1825.30000000", "1826.75000000", "1824.68000000", "1826.75000000", "370.32350000", 1745918399999, "676055.43857000", 1558, "118.64920000", "216594.46201600", "0"], [1745918400000, "1826.75000000", "1829.50000000", "1826.75000000", "1829.49000000", "300.23890000", 1745918459999, "548791.05359100", 2099, "193.52030000", "353717.45102300", "0"], [1745918460000, "1829.49000000", "1830.51000000", "1828.10000000", "1828.46000000", "639.51670000", 1745918519999, "1170166.13214200", 2207, "435.40800000", "796757.95110000", "0"], [1745918520000, "1828.45000000", "1828.45000000", "1826.12000000", "1826.12000000", "217.77090000", 1745918579999, "397913.96288500", 1707, "104.39350000", "190760.18747700", "0"], [1745918580000, "1826.13000000", "1826.13000000", "1824.47000000", "1825.46000000", "123.49600000", 1745918639999, "225413.65672600", 1876, "38.04190000", "69432.09363400", "0"], [1745918640000, "1825.46000000", "1825.79000000", "1824.57000000", "1825.38000000", "1060.24210000", 1745918699999, "1935163.51383000", 1893, "260.46420000", "475459.22549700", "0"], [1745918700000, "1825.39000000", "1825.89000000", "1825.15000000", "1825.40000000", "381.50100000", 1745918759999, "696461.09263000", 1785, "99.05580000", "180828.76168900", "0"], [1745918760000, "1825.40000000", "1827.16000000", "1825.40000000", "1826.32000000", "503.51970000", 1745918819999, "919443.76079300", 1953, "377.07810000", "688509.43724900", "0"], [1745918820000, "1826.32000000", "1829.74000000", "1826.31000000", "1829.70000000", "510.27960000", 1745918879999, "933175.15300800", 2153, "346.90140000", "634376.85506200", "0"], [1745918880000, "1829.69000000", "1830.30000000", "1828.88000000", "1829.88000000", "315.38920000", 1745918939999, "577035.02043500", 2120, "152.11760000", "278348.05353400", "0"], [1745918940000, "1829.88000000", "1830.87000000", "1829.50000000", "1829.91000000", "410.83970000", 1745918999999, "751949.06281100", 1467, "323.91240000", "592878.15042600", "0"], [1745919000000, "1829.91000000", "1829.92000000", "1829.45000000", "1829.90000000", "186.75180000", 1745919059999, "341700.23852600", 1193, "95.15440000", "174093.16921400", "0"], [1745919060000, "1829.90000000", "1830.20000000", "1828.20000000", "1828.32000000", "267.65350000", 1745919119999, "489582.19905100", 1841, "71.97840000", "131666.15335200", "0"], [1745919120000, "1828.32000000", "1828.33000000", "1827.30000000", "1827.59000000", "195.42920000", 1745919179999, "357205.30401200", 1654, "57.77290000", "105598.59400600", "0"], [1745919180000, "1827.59000000", "1828.20000000", "1826.80000000", "1827.68000000", "227.10860000", 1745919239999, "415084.77452600", 1817, "110.11650000", "201250.96615500", "0"], [1745919240000, "1827.69000000", "1829.51000000", "1827.23000000", "1829.40000000", "170.06970000", 1745919299999, "310956.45741500", 1193, "101.31660000", "185242.98837500", "0"], [1745919300000, "1829.40000000", "1830.89000000", "1829.20000000", "1830.70000000", "257.54640000", 1745919359999, "471328.65462200", 1698, "151.17990000", "276664.18496400", "0"], [1745919360000, "1830.70000000", "1833.70000000", "1830.30000000", "1832.79000000", "530.32810000", 1745919419999, "971341.53480500", 3719, "380.37130000", "696601.12372000", "0"], [1745919420000, "1832.80000000", "1833.20000000", "1830.75000000", "1831.08000000", "422.72580000", 1745919479999, "774421.65710300", 3162, "147.12800000", "269468.49353300", "0"], [1745919480000, "1831.08000000", "1832.70000000", "1831.00000000", "1832.21000000", "254.63330000", 1745919539999, "466449.47283200", 1976, "115.80580000", "212113.79602000", "0"], [1745919540000, "1832.21000000", "1833.67000000", "1831.88000000", "1832.69000000", "770.85060000", 1745919599999, "1413071.36277700", 1759, "645.20450000", "1182779.87649200", "0"], [1745919600000, "1832.69000000", "1833.60000000", "1832.00000000", "1833.01000000", "302.04860000", 1745919659999, "553611.97394600", 2876, "196.93060000", "360937.05965300", "0"], [1745919660000, "1833.02000000", "1833.30000000", "1832.26000000", "1833.30000000", "139.56250000", 1745919719999, "255774.19919200", 1183, "75.03720000", "137510.93120600", "0"], [1745919720000, "1833.31000000", "1834.26000000", "1831.30000000", "1831.31000000", "404.05670000", 1745919779999, "740624.37529100", 2470, "220.98030000", "405060.76266500", "0"], [1745919780000, "1831.31000000", "1831.92000000", "1830.19000000", "1830.20000000", "162.72330000", 1745919839999, "298003.23914500", 2117, "46.32280000", "84836.40557200", "0"], [1745919840000, "1830.19000000", "1830.70000000", "1830.00000000", "1830.17000000", "159.38440000", 1745919899999, "291724.45746900", 1454, "76.42490000", "139881.44314400", "0"], [1745919900000, "1830.17000000", "1831.70000000", "1829.76000000", "1829.77000000", "277.95100000", 1745919959999, "508914.93829900", 2413, "80.29980000", "146991.32621900", "0"], [1745919960000, "1829.77000000", "1830.39000000", "1829.30000000", "1829.97000000", "236.05200000", 1745920019999, "431976.19354200", 1816, "100.26080000", "183479.36025800", "0"], [1745920020000, "1829.96000000", "1830.06000000", "1828.60000000", "1829.00000000", "232.06880000", 1745920079999, "424531.30650900", 1843, "120.71070000", "220823.67377700", "0"], [1745920080000, "1829.00000000", "1829.30000000", "1827.39000000", "1827.40000000", "618.46390000", 1745920139999, "1130792.40786400", 1942, "189.58210000", "346622.67046500", "0"], [1745920140000, "1827.39000000", "1828.05000000", "1827.21000000", "1827.28000000", "211.65950000", 1745920199999, "386867.47766200", 1524, "78.82950000", "144075.05000700", "0"], [1745920200000, "1827.29000000", "1828.40000000", "1827.29000000", "1828.40000000", "170.75990000", 1745920259999, "312135.89142600", 917, "124.36260000", "227322.53791200", "0"], [1745920260000, "1828.40000000", "1829.59000000", "1828.39000000", "1829.24000000", "303.92560000", 1745920319999, "555889.70625300", 725, "219.66900000", "401757.03946500", "0"], [1745920320000, "1829.23000000", "1830.37000000", "1829.23000000", "1830.12000000", "227.29260000", 1745920379999, "415901.08686300", 654, "166.58060000", "304800.22496800", "0"], [1745920380000, "1830.13000000", "1830.99000000", "1830.12000000", "1830.20000000", "559.07720000", 1745920439999, "1023365.63228100", 1000, "347.80350000", "636617.64071000", "0"], [1745920440000, "1830.20000000", "1831.99000000", "1829.83000000", "1831.12000000", "464.71500000", 1745920499999, "850828.22415700", 1634, "251.35850000", "460228.85405700", "0"], [1745920500000, "1831.12000000", "1831.99000000", "1831.04000000", "1831.99000000", "113.19340000", 1745920559999, "207286.03579200", 666, "88.80550000", "162626.35548400", "0"], [1745920560000, "1831.99000000", "1833.50000000", "1831.99000000", "1833.43000000", "256.09480000", 1745920619999, "469396.91851700", 1514, "148.42830000", "272039.25491600", "0"], [1745920620000, "1833.43000000", "1833.79000000", "1832.36000000", "1832.69000000", "358.52280000", 1745920679999, "657243.62232400", 1560, "102.93530000", "188667.04762600", "0"], [1745920680000, "1832.69000000", "1832.84000000", "1832.20000000", "1832.84000000", "168.27250000", 1745920739999, "308366.80159200", 700, "78.80280000", "144405.77382600", "0"], [1745920740000, "1832.84000000", "1832.99000000", "1831.85000000", "1831.85000000", "145.57080000", 1745920799999, "266771.54864900", 1167, "44.44350000", "81449.07018300", "0"], [1745920800000, "1831.85000000", "1832.70000000", "1830.91000000", "1831.51000000", "234.92850000", 1745920859999, "430321.05133000", 1826, "137.46040000", "251773.33555800", "0"], [1745920860000, "1831.51000000", "1832.46000000", "1831.02000000", "1831.02000000", "307.07940000", 1745920919999, "562505.16621700", 2069, "98.10710000", "179701.88037400", "0"], [1745920920000, "1831.08000000", "1835.80000000", "1831.08000000", "1834.37000000", "1354.16670000", 1745920979999, "2484391.79028400", 3722, "809.88780000", "1485656.42046300", "0"], [1745920980000, "1834.37000000", "1834.37000000", "1832.14000000", "1832.14000000", "244.24470000", 1745921039999, "447797.64588500", 1909, "125.46220000", "230044.27494900", "0"], [1745921040000, "1832.15000000", "1833.19000000", "1832.14000000", "1832.76000000", "143.38640000", 1745921099999, "262778.07522200", 1237, "57.00650000", "104473.22657500", "0"], [1745921100000, "1832.76000000", "1834.67000000", "1832.50000000", "1834.60000000", "311.06970000", 1745921159999, "570476.32371400", 1462, "165.84800000", "304091.05476600", "0"], [1745921160000, "1834.59000000", "1834.70000000", "1831.90000000", "1831.90000000", "410.70260000", 1745921219999, "753172.02676900", 2039, "93.85850000", "172113.57593500", "0"], [1745921220000, "1831.91000000", "1833.80000000", "1831.91000000", "1833.79000000", "580.38890000", 1745921279999, "1063795.80615900", 3001, "257.68610000", "472313.52570500", "0"], [1745921280000, "1833.80000000", "1834.36000000", "1833.00000000", "1833.49000000", "676.99350000", 1745921339999, "1241396.35135000", 2724, "146.17480000", "268044.83651700", "0"], [1745921340000, "1833.50000000", "1833.79000000", "1832.50000000", "1832.50000000", "419.79280000", 1745921399999, "769507.82789400", 1493, "66.09390000", "121166.91897300", "0"], [1745921400000, "1832.50000000", "1834.80000000", "1832.50000000", "1834.58000000", "597.27480000", 1745921459999, "1095162.78491100", 2564, "286.00940000", "524425.13915300", "0"], [1745921460000, "1834.59000000", "1839.00000000", "1834.58000000", "1836.20000000", "2408.42640000", 1745921519999, "4425143.72605400", 6727, "1689.54490000", "3104115.25295800", "0"], [1745921520000, "1836.20000000", "1842.99000000", "1836.19000000", "1839.74000000", "3738.98330000", 1745921579999, "6880932.21580700", 8906, "2615.28540000", "4812720.06241100", "0"], [1745921580000, "1839.74000000", "1840.95000000", "1837.95000000", "1838.54000000", "644.15670000", 1745921639999, "1184949.12479500", 3190, "192.86360000", "354735.34191500", "0"], [1745921640000, "1838.53000000", "1839.15000000", "1836.21000000", "1836.44000000", "738.80590000", 1745921699999, "1357521.17193700", 3549, "178.81910000", "328517.34581700", "0"], [1745921700000, "1836.43000000", "1838.06000000", "1835.78000000", "1837.02000000", "655.53990000", 1745921759999, "1204305.33749100", 3501, "292.81240000", "537892.87411000", "0"], [1745921760000, "1837.02000000", "1840.95000000", "1836.78000000", "1840.61000000", "537.05330000", 1745921819999, "987621.02657200", 3378, "375.91820000", "691310.96514500", "0"], [1745921820000, "1840.62000000", "1842.00000000", "1838.44000000", "1838.45000000", "563.10190000", 1745921879999, "1036301.01166100", 3945, "205.16550000", "377608.40449100", "0"], [1745921880000, "1838.44000000", "1838.80000000", "1836.40000000", "1837.17000000", "279.67960000", 1745921939999, "513927.79915600", 3463, "141.49270000", "259981.43391700", "0"], [1745921940000, "1837.17000000", "1838.57000000", "1836.27000000", "1836.82000000", "429.41350000", 1745921999999, "788951.98790200", 2763, "177.88950000", "326845.98787000", "0"], [1745922000000, "1836.81000000", "1838.20000000", "1835.93000000", "1836.06000000", "871.82000000", 1745922059999, "1601383.39148900", 3110, "502.86250000", "923628.93229800", "0"], [1745922060000, "1836.06000000", "1836.24000000", "1834.79000000", "1836.24000000", "355.52480000", 1745922119999, "652549.23418900", 2255, "159.94910000", "293591.58457600", "0"], [1745922120000, "1836.25000000", "1836.57000000", "1833.60000000", "1834.20000000", "416.87610000", 1745922179999, "764860.38973300", 2949, "220.86100000", "405198.37572200", "0"], [1745922180000, "1834.20000000", "1835.20000000", "1833.44000000", "1833.56000000", "343.67070000", 1745922239999, "630422.25166600", 2206, "178.61930000", "327673.47133600", "0"], [1745922240000, "1833.56000000", "1834.32000000", "1832.61000000", "1832.61000000", "335.87800000", 1745922299999, "615744.15004300", 2194, "136.78990000", "250783.95400900", "0"], [1745922300000, "1832.61000000", "1833.30000000", "1832.21000000", "1832.60000000", "277.17760000", 1745922359999, "508003.43367800", 2144, "105.51350000", "193361.74191200", "0"], [1745922360000, "1832.59000000", "1834.82000000", "1832.59000000", "1834.30000000", "293.20180000", 1745922419999, "537717.01017700", 2589, "193.62380000", "355067.83898500", "0"], [1745922420000, "1834.30000000", "1836.00000000", "1834.30000000", "1835.40000000", "308.60900000", 1745922479999, "566388.77915300", 1842, "201.72880000", "370239.78469700", "0"], [1745922480000, "1835.41000000", "1835.82000000", "1833.54000000", "1833.82000000", "272.53180000", 1745922539999, "500055.11169400", 1846, "105.77220000", "194077.03704200", "0"], [1745922540000, "1833.81000000", "1834.10000000", "1832.64000000", "1833.38000000", "419.53640000", 1745922599999, "769191.71206300", 1100, "89.97330000", "164949.10465500", "0"], [1745922600000, "1833.38000000", "1833.93000000", "1832.30000000", "1832.31000000", "154.68520000", 1745922659999, "283544.44690500", 1322, "21.73400000", "39845.13849800", "0"], [1745922660000, "1832.31000000", "1832.31000000", "1831.20000000", "1831.96000000", "209.36540000", 1745922719999, "383498.25058500", 1270, "72.52650000", "132831.31377100", "0"], [1745922720000, "1831.97000000", "1832.79000000", "1831.70000000", "1831.78000000", "150.96510000", 1745922779999, "276618.59457600", 1760, "38.51960000", "70576.22968700", "0"], [1745922780000, "1831.79000000", "1831.79000000", "1829.50000000", "1829.59000000", "355.30970000", 1745922839999, "650276.60337100", 2084, "84.06860000", "153851.47738500", "0"], [1745922840000, "1829.59000000", "1830.07000000", "1828.27000000", "1828.69000000", "241.15100000", 1745922899999, "441063.08928900", 2659, "83.16280000", "152104.16034900", "0"], [1745922900000, "1828.70000000", "1831.10000000", "1828.56000000", "1830.13000000", "230.69690000", 1745922959999, "422118.77141200", 2030, "103.75820000", "189866.50609900", "0"], [1745922960000, "1830.14000000", "1831.58000000", "1829.85000000", "1830.27000000", "267.50700000", 1745923019999, "489766.56871700", 2074, "71.01810000", "130011.54096700", "0"], [1745923020000, "1830.28000000", "1831.19000000", "1829.30000000", "1829.56000000", "173.82460000", 1745923079999, "318194.55574500", 1617, "101.98910000", "186711.43348600", "0"], [1745923080000, "1829.56000000", "1830.41000000", "1829.19000000", "1829.64000000", "297.36500000", 1745923139999, "544074.35310300", 1342, "57.72410000", "105608.21376700", "0"], [1745923140000, "1829.63000000", "1830.33000000", "1828.58000000", "1828.58000000", "137.82870000", 1745923199999, "252172.17800400", 1535, "24.50110000", "44840.08635500", "0"], [1745923200000, "1828.59000000", "1828.78000000", "1827.70000000", "1827.70000000", "243.41790000", 1745923259999, "445016.06734900", 1736, "71.40550000", "130547.48836500", "0"], [1745923260000, "1827.70000000", "1828.20000000", "1826.81000000", "1827.65000000", "1019.49830000", 1745923319999, "1863203.95280100", 3422, "767.63790000", "1402930.28284500", "0"], [1745923320000, "1827.65000000", "1827.82000000", "1825.51000000", "1825.70000000", "521.57010000", 1745923379999, "952703.78938300", 3347, "156.28510000", "285458.86547600", "0"], [1745923380000, "1825.70000000", "1827.89000000", "1825.43000000", "1827.89000000", "532.47720000", 1745923439999, "972638.52830700", 3092, "303.79690000", "554879.87929400", "0"], [1745923440000, "1827.89000000", "1828.19000000", "1827.48000000", "1827.83000000", "289.67930000", 1745923499999, "529502.73719500", 1895, "72.62190000", "132741.19531900", "0"], [1745923500000, "1827.83000000", "1827.97000000", "1826.20000000", "1826.99000000", "392.46560000", 1745923559999, "717034.61284400", 2037, "218.83920000", "399789.88186200", "0"], [1745923560000, "1827.00000000", "1827.00000000", "1825.75000000", "1826.00000000", "346.91900000", 1745923619999, "633639.72746600", 1782, "211.26890000", "385873.02496700", "0"], [1745923620000, "1826.01000000", "1828.29000000", "1826.00000000", "1826.18000000", "459.11320000", 1745923679999, "838841.60725000", 2871, "293.54650000", "536340.81333100", "0"], [1745923680000, "1826.18000000", "1826.70000000", "1823.04000000", "1824.10000000", "1112.11670000", 1745923739999, "2029415.28927100", 3618, "265.14470000", "483614.09985100", "0"], [1745923740000, "1824.09000000", "1824.98000000", "1823.34000000", "1824.97000000", "816.69540000", 1745923799999, "1489724.23423000", 3324, "407.55390000", "743377.18527400", "0"], [1745923800000, "1824.97000000", "1825.91000000", "1823.77000000", "1825.55000000", "180.27750000", 1745923859999, "328999.79735900", 2052, "66.32280000", "121018.20216800", "0"], [1745923860000, "1825.55000000", "1826.40000000", "1824.82000000", "1826.40000000", "272.94640000", 1745923919999, "498302.23389200", 1875, "112.25370000", "204925.21194500", "0"], [1745923920000, "1826.39000000", "1828.36000000", "1826.39000000", "1828.35000000", "355.88590000", 1745923979999, "650397.23408500", 2400, "173.31080000", "316713.10988800", "0"], [1745923980000, "1828.35000000", "1828.58000000", "1828.27000000", "1828.57000000", "69.43940000", 1745924039999, "126958.89112400", 469, "22.31520000", "40799.06316100", "0"], [1745924040000, "1828.58000000", "1830.33000000", "1828.58000000", "1829.40000000", "753.69690000", 1745924099999, "1378978.98321300", 2598, "530.37700000", "970352.01601300", "0"], [1745924100000, "1829.40000000", "1829.60000000", "1825.31000000", "1826.36000000", "1217.60710000", 1745924159999, "2224773.61681600", 2395, "244.11670000", "445913.49359100", "0"], [1745924160000, "1826.35000000", "1826.60000000", "1825.87000000", "1826.16000000", "188.10460000", 1745924219999, "343505.87134400", 1483, "110.71120000", "202170.36524300", "0"], [1745924220000, "1826.15000000", "1826.15000000", "1824.80000000", "1825.06000000", "255.22250000", 1745924279999, "465858.55687500", 954, "72.99260000", "133214.95246300", "0"], [1745924280000, "1825.07000000", "1826.54000000", "1825.06000000", "1825.61000000", "193.86640000", 1745924339999, "353942.37489700", 1284, "116.84010000", "213304.43464600", "0"], [1745924340000, "1825.60000000", "1826.24000000", "1825.30000000", "1825.71000000", "458.73960000", 1745924399999, "837517.47087400", 990, "48.94350000", "89346.91758300", "0"], [1745924400000, "1825.70000000", "1826.99000000", "1824.97000000", "1826.70000000", "243.86840000", 1745924459999, "445382.44763400", 2021, "68.22250000", "124575.52647700", "0"], [1745924460000, "1826.69000000", "1826.80000000", "1826.20000000", "1826.70000000", "120.68110000", 1745924519999, "220437.73796800", 1886, "27.94930000", "51050.77183000", "0"], [1745924520000, "1826.70000000", "1826.89000000", "1825.84000000", "1826.09000000", "178.17380000", 1745924579999, "325420.53332100", 935, "89.19020000", "162904.18860300", "0"], [1745924580000, "1826.09000000", "1827.70000000", "1826.09000000", "1826.50000000", "301.15980000", 1745924639999, "550180.00153300", 1813, "231.47580000", "422884.41780200", "0"], [1745924640000, "1826.50000000", "1828.49000000", "1825.99000000", "1828.49000000", "194.02060000", 1745924699999, "354473.58212400", 1802, "140.35110000", "256419.11598200", "0"], [1745924700000, "1828.48000000", "1829.43000000", "1828.10000000", "1829.38000000", "223.72750000", 1745924759999, "409156.61646100", 1488, "121.12180000", "221500.21811000", "0"], [1745924760000, "1829.37000000", "1830.09000000", "1828.82000000", "1829.20000000", "254.48650000", 1745924819999, "465564.24417400", 1803, "149.48460000", "273466.94623000", "0"], [1745924820000, "1829.21000000", "1830.33000000", "1828.63000000", "1829.67000000", "810.58630000", 1745924879999, "1482780.19895000", 2395, "189.02810000", "345842.18106000", "0"], [1745924880000, "1829.68000000", "1831.24000000", "1829.56000000", "1830.99000000", "238.21340000", 1745924939999, "435992.12367300", 2017, "180.83310000", "330977.44056700", "0"], [1745924940000, "1830.99000000", "1832.16000000", "1830.30000000", "1832.03000000", "341.54190000", 1745924999999, "625572.89790800", 2276, "186.64040000", "341836.10266900", "0"], [1745925000000, "1832.02000000", "1834.77000000", "1831.70000000", "1834.39000000", "1372.45350000", 1745925059999, "2515632.03646900", 3206, "1164.84920000", "2135076.34717100", "0"], [1745925060000, "1834.39000000", "1834.95000000", "1833.20000000", "1833.61000000", "1288.50710000", 1745925119999, "2363036.27612100", 2485, "1087.36730000", "1994156.28636500", "0"], [1745925120000, "1833.61000000", "1834.35000000", "1832.63000000", "1833.44000000", "282.37930000", 1745925179999, "517714.89297900", 2164, "146.32650000", "268281.95326600", "0"], [1745925180000, "1833.45000000", "1836.68000000", "1833.40000000", "1836.13000000", "555.99730000", 1745925239999, "1020301.39107700", 4242, "337.03750000", "618468.18466400", "0"], [1745925240000, "1836.13000000", "1836.99000000", "1835.00000000", "1836.39000000", "368.15310000", 1745925299999, "675984.47875700", 2909, "172.52370000", "316744.85883500", "0"], [1745925300000, "1836.39000000", "1838.10000000", "1835.03000000", "1835.74000000", "633.39680000", 1745925359999, "1163449.38436600", 4642, "394.41840000", "724528.59918900", "0"], [1745925360000, "1835.74000000", "1835.74000000", "1834.27000000", "1834.89000000", "329.67650000", 1745925419999, "604895.40088800", 3012, "193.53570000", "355089.76021100", "0"], [1745925420000, "1834.90000000", "1838.36000000", "1834.31000000", "1838.04000000", "434.13130000", 1745925479999, "796873.84310000", 3106, "303.86890000", "557682.43796300", "0"], [1745925480000, "1838.05000000", "1838.57000000", "1837.09000000", "1837.80000000", "780.05810000", 1745925539999, "1433795.15587600", 2663, "675.55750000", "1241742.01860800", "0"], [1745925540000, "1837.80000000", "1837.97000000", "1836.27000000", "1836.59000000", "290.39770000", 1745925599999, "533445.31535400", 1896, "44.32300000", "81414.36775300", "0"], [1745925600000, "1836.59000000", "1837.16000000", "1836.09000000", "1836.10000000", "158.80750000", 1745925659999, "291660.31634600", 1828, "90.45690000", "166130.03485600", "0"], [1745925660000, "1836.10000000", "1836.26000000", "1835.01000000", "1835.74000000", "233.79120000", 1745925719999, "429168.40675000", 1778, "125.03660000", "229515.38485700", "0"], [1745925720000, "1835.75000000", "1835.90000000", "1834.70000000", "1835.60000000", "232.01210000", 1745925779999, "425774.72309700", 1336, "73.37260000", "134642.70656200", "0"], [1745925780000, "1835.61000000", "1836.10000000", "1833.91000000", "1834.08000000", "450.89870000", 1745925839999, "827382.64494600", 1930, "194.35030000", "356699.36406600", "0"], [1745925840000, "1834.08000000", "1834.08000000", "1833.20000000", "1833.60000000", "168.08460000", 1745925899999, "308196.24403700", 1162, "45.45960000", "83348.46675500", "0"], [1745925900000, "1833.59000000", "1834.14000000", "1832.51000000", "1832.89000000", "131.45550000", 1745925959999, "241003.89325900", 1455, "41.76930000", "76579.11275700", "0"], [1745925960000, "1832.89000000", "1833.89000000", "1832.70000000", "1833.88000000", "79.77830000", 1745926019999, "146247.80495800", 1138, "54.77870000", "100417.48845100", "0"], [1745926020000, "1833.88000000", "1834.29000000", "1832.94000000", "1833.04000000", "164.14950000", 1745926079999, "300980.35306600", 1729, "40.53560000", "74322.93510900", "0"], [1745926080000, "1833.04000000", "1834.92000000", "1833.04000000", "1833.91000000", "508.59380000", 1745926139999, "932599.17860100", 1942, "265.54110000", "486857.47647000", "0"], [1745926140000, "1833.91000000", "1834.40000000", "1832.58000000", "1832.74000000", "717.31770000", 1745926199999, "1315361.09807600", 1395, "156.88240000", "287643.86697700", "0"], [1745926200000, "1832.76000000", "1833.38000000", "1832.42000000", "1832.42000000", "629.69480000", 1745926259999, "1154143.69612600", 2139, "519.60710000", "952353.15954500", "0"], [1745926260000, "1832.43000000", "1834.15000000", "1831.97000000", "1833.31000000", "308.60080000", 1745926319999, "565644.80629300", 1919, "241.23010000", "442131.23165400", "0"], [1745926320000, "1833.31000000", "1834.68000000", "1832.84000000", "1834.51000000", "666.58860000", 1745926379999, "1222212.66403000", 2246, "104.17410000", "191003.23358500", "0"], [1745926380000, "1834.51000000", "1834.80000000", "1831.60000000", "1831.60000000", "365.49940000", 1745926439999, "670146.05010600", 2316, "90.36010000", "165631.69658100", "0"], [1745926440000, "1831.61000000", "1832.56000000", "1831.61000000", "1832.27000000", "113.23740000", 1745926499999, "207449.65015500", 1142, "69.53120000", "127374.93554500", "0"], [1745926500000, "1832.27000000", "1832.80000000", "1831.90000000", "1832.55000000", "183.39610000", 1745926559999, "336051.51818700", 1099, "98.39740000", "180298.50421200", "0"], [1745926560000, "1832.56000000", "1832.80000000", "1832.00000000", "1832.67000000", "52.70880000", 1745926619999, "96580.83376300", 1401, "24.12940000", "44213.49140100", "0"], [1745926620000, "1832.67000000", "1832.80000000", "1832.00000000", "1832.00000000", "110.11950000", 1745926679999, "201812.26936300", 599, "15.07520000", "27627.35177300", "0"], [1745926680000, "1832.00000000", "1832.00000000", "1829.50000000", "1829.50000000", "832.43620000", 1745926739999, "1523570.35471200", 2259, "531.87940000", "973373.26577800", "0"], [1745926740000, "1829.50000000", "1830.25000000", "1829.33000000", "1829.62000000", "127.46740000", 1745926799999, "233245.08977400", 1481, "38.57700000", "70587.10351500", "0"], [1745926800000, "1829.62000000", "1829.80000000", "1828.20000000", "1828.26000000", "333.88880000", 1745926859999, "610645.65701200", 2808, "192.21700000", "351552.49050200", "0"], [1745926860000, "1828.27000000", "1828.90000000", "1827.82000000", "1828.00000000", "249.99520000", 1745926919999, "457074.28638300", 1845, "163.20710000", "298384.09818200", "0"], [1745926920000, "1828.01000000", "1828.79000000", "1828.00000000", "1828.27000000", "300.47960000", 1745926979999, "549430.78836900", 1360, "161.38690000", "295090.70498600", "0"], [1745926980000, "1828.26000000", "1829.32000000", "1827.81000000", "1828.27000000", "597.42820000", 1745927039999, "1092556.40536000", 1961, "449.51520000", "822069.11689700", "0"], [1745927040000, "1828.27000000", "1828.28000000", "1827.60000000", "1827.98000000", "148.27090000", 1745927099999, "271022.08055400", 1068, "79.51090000", "145331.74469000", "0"], [1745927100000, "1827.97000000", "1828.40000000", "1827.41000000", "1828.04000000", "381.71200000", 1745927159999, "697735.45996000", 1365, "117.92720000", "215559.43699200", "0"], [1745927160000, "1828.04000000", "1829.05000000", "1828.03000000", "1828.79000000", "128.75860000", 1745927219999, "235476.29304500", 832, "46.21450000", "84513.26227300", "0"], [1745927220000, "1828.80000000", "1829.51000000", "1828.28000000", "1829.50000000", "108.59410000", 1745927279999, "198579.84842600", 1097, "71.26370000", "130313.65560200", "0"], [1745927280000, "1829.50000000", "1830.00000000", "1829.33000000", "1829.81000000", "198.92870000", 1745927339999, "363996.56807500", 1195, "140.21640000", "256564.65637300", "0"], [1745927340000, "1829.80000000", "1830.56000000", "1828.99000000", "1829.82000000", "278.32240000", 1745927399999, "509247.69406400", 1473, "178.81420000", "327162.38921200", "0"], [1745927400000, "1829.82000000", "1830.22000000", "1829.81000000", "1830.14000000", "141.57810000", 1745927459999, "259079.70700300", 792, "94.66080000", "173225.38037900", "0"], [1745927460000, "1830.14000000", "1830.46000000", "1829.50000000", "1829.59000000", "193.25920000", 1745927519999, "353635.33337000", 1170, "111.48040000", "203980.97948200", "0"], [1745927520000, "1829.59000000", "1830.30000000", "1829.20000000", "1829.59000000", "117.60060000", 1745927579999, "215150.04677900", 1207, "67.73730000", "123919.80205300", "0"], [1745927580000, "1829.59000000", "1829.99000000", "1829.30000000", "1829.37000000", "188.21770000", 1745927639999, "344368.34462900", 1081, "45.24870000", "82784.03332000", "0"], [1745927640000, "1829.38000000", "1830.05000000", "1828.99000000", "1829.00000000", "102.70130000", 1745927699999, "187895.92449800", 1041, "32.39730000", "59275.15641300", "0"], [1745927700000, "1828.99000000", "1829.20000000", "1828.40000000", "1828.89000000", "146.06300000", 1745927759999, "267137.57858100", 1139, "76.05640000", "139097.97154000", "0"], [1745927760000, "1828.90000000", "1829.75000000", "1828.89000000", "1829.74000000", "77.27690000", 1745927819999, "141352.78594400", 865, "42.31140000", "77393.84661500", "0"], [1745927820000, "1829.74000000", "1829.74000000", "1828.76000000", "1828.99000000", "102.45180000", 1745927879999, "187396.49996900", 771, "23.65310000", "43258.45928000", "0"], [1745927880000, "1828.98000000", "1829.79000000", "1828.98000000", "1829.70000000", "150.68840000", 1745927939999, "275640.58165000", 639, "91.74500000", "167818.33001400", "0"], [1745927940000, "1829.71000000", "1830.00000000", "1829.43000000", "1829.77000000", "119.93440000", 1745927999999, "219439.17396200", 641, "55.23260000", "101056.50553600", "0"], [1745928000000, "1829.76000000", "1830.38000000", "1828.82000000", "1830.34000000", "236.14750000", 1745928059999, "432088.53856800", 2760, "121.06230000", "221496.55260400", "0"], [1745928060000, "1830.34000000", "1831.03000000", "1829.02000000", "1830.40000000", "409.32950000", 1745928119999, "749355.34684900", 2308, "69.27930000", "126790.31253200", "0"], [1745928120000, "1830.40000000", "1830.60000000", "1828.29000000", "1829.10000000", "403.06230000", 1745928179999, "737340.32574000", 1880, "315.58070000", "577336.23963400", "0"], [1745928180000, "1829.09000000", "1829.55000000", "1828.00000000", "1828.00000000", "461.83660000", 1745928239999, "844543.78645700", 1923, "333.23110000", "609386.32776600", "0"], [1745928240000, "1828.01000000", "1828.01000000", "1826.61000000", "1826.62000000", "118.72840000", 1745928299999, "216957.39252300", 1110, "21.88540000", "39987.82480100", "0"], [1745928300000, "1826.62000000", "1829.90000000", "1826.62000000", "1829.89000000", "132.22910000", 1745928359999, "241755.75985700", 1624, "95.35720000", "174335.95050500", "0"], [1745928360000, "1829.90000000", "1832.78000000", "1829.70000000", "1832.25000000", "228.38390000", 1745928419999, "418279.87188900", 2155, "166.39890000", "304739.13785900", "0"], [1745928420000, "1832.25000000", "1833.04000000", "1831.37000000", "1832.21000000", "222.56760000", 1745928479999, "407832.25057800", 1585, "84.96120000", "155692.10278600", "0"], [1745928480000, "1832.20000000", "1832.91000000", "1831.36000000", "1831.98000000", "115.13910000", 1745928539999, "210941.74329900", 1634, "70.97950000", "130028.44554500", "0"], [1745928540000, "1831.97000000", "1832.50000000", "1831.62000000", "1831.63000000", "97.50120000", 1745928599999, "178626.37768000", 981, "47.36940000", "86781.55375700", "0"], [1745928600000, "1831.62000000", "1832.69000000", "1831.36000000", "1832.40000000", "156.56780000", 1745928659999, "286883.99346200", 955, "91.43950000", "167541.55192200", "0"], [1745928660000, "1832.41000000", "1833.11000000", "1832.03000000", "1832.04000000", "172.09110000", 1745928719999, "315363.33524800", 1006, "49.48400000", "90684.98996100", "0"], [1745928720000, "1832.03000000", "1832.03000000", "1830.54000000", "1830.54000000", "107.25440000", 1745928779999, "196399.10895900", 1022, "34.74810000", "63619.56394000", "0"], [1745928780000, "1830.55000000", "1830.55000000", "1829.75000000", "1830.51000000", "121.81910000", 1745928839999, "222946.07573800", 1161, "68.16560000", "124752.77560300", "0"], [1745928840000, "1830.51000000", "1831.95000000", "1830.51000000", "1831.23000000", "163.30180000", 1745928899999, "299072.96216600", 1029, "82.79110000", "151619.75336700", "0"], [1745928900000, "1831.22000000", "1831.28000000", "1829.94000000", "1829.94000000", "188.20710000", 1745928959999, "344513.62250000", 1306, "85.69360000", "156867.59024400", "0"], [1745928960000, "1829.95000000", "1830.70000000", "1829.20000000", "1829.59000000", "227.53260000", 1745929019999, "416361.98799600", 1704, "68.64770000", "125597.69899000", "0"], [1745929020000, "1829.59000000", "1829.61000000", "1829.12000000", "1829.56000000", "158.07680000", 1745929079999, "289178.01612700", 912, "83.51140000", "152768.27213800", "0"], [1745929080000, "1829.57000000", "1831.15000000", "1829.10000000", "1830.96000000", "217.70920000", 1745929139999, "398545.10943000", 1664, "139.53850000", "255442.00645700", "0"], [1745929140000, "1830.96000000", "1832.70000000", "1830.50000000", "1832.40000000", "287.69710000", 1745929199999, "526991.21023600", 1591, "180.25260000", "330173.10459700", "0"], [1745929200000, "1832.39000000", "1833.35000000", "1831.50000000", "1833.34000000", "111.30830000", 1745929259999, "203931.86100800", 1169, "41.54880000", "76124.37107400", "0"], [1745929260000, "1833.34000000", "1833.42000000", "1830.78000000", "1830.78000000", "249.78210000", 1745929319999, "457633.09135800", 2086, "70.04690000", "128377.95636700", "0"], [1745929320000, "1830.77000000", "1831.20000000", "1828.99000000", "1829.34000000", "188.55340000", 1745929379999, "345022.38092900", 1741, "45.84600000", "83881.13631600", "0"], [1745929380000, "1829.33000000", "1829.34000000", "1827.51000000", "1828.11000000", "519.18380000", 1745929439999, "949111.58290200", 2010, "56.31650000", "102942.64098500", "0"], [1745929440000, "1828.10000000", "1828.83000000", "1827.00000000", "1827.49000000", "213.85010000", 1745929499999, "390825.76105200", 2412, "127.33090000", "232679.82542800", "0"], [1745929500000, "1827.49000000", "1828.19000000", "1827.00000000", "1827.01000000", "149.26460000", 1745929559999, "272782.17468400", 1828, "77.55400000", "141723.82273000", "0"], [1745929560000, "1827.01000000", "1828.81000000", "1827.01000000", "1828.81000000", "236.79440000", 1745929619999, "432866.33189500", 1395, "171.91840000", "314275.57926600", "0"], [1745929620000, "1828.80000000", "1829.39000000", "1827.20000000", "1827.20000000", "316.86660000", 1745929679999, "579394.33554900", 2266, "174.37450000", "318850.87101600", "0"], [1745929680000, "1827.21000000", "1827.84000000", "1827.00000000", "1827.38000000", "330.40430000", 1745929739999, "603784.42685300", 1714, "209.10250000", "382104.93436900", "0"], [1745929740000, "1827.39000000", "1828.83000000", "1827.39000000", "1828.83000000", "190.26250000", 1745929799999, "347857.43769900", 1615, "113.64090000", "207780.80220200", "0"], [1745929800000, "1828.83000000", "1829.29000000", "1828.07000000", "1828.30000000", "262.07170000", 1745929859999, "479225.75954000", 1876, "62.97190000", "115155.98555700", "0"], [1745929860000, "1828.31000000", "1829.24000000", "1827.70000000", "1827.71000000", "344.84020000", 1745929919999, "630563.35167900", 2150, "130.51880000", "238679.88286500", "0"], [1745929920000, "1827.70000000", "1827.70000000", "1825.00000000", "1825.00000000", "321.86240000", 1745929979999, "587749.31679000", 2801, "170.89940000", "312082.58134700", "0"], [1745929980000, "1825.00000000", "1826.45000000", "1823.80000000", "1823.96000000", "447.03210000", 1745930039999, "815960.24015800", 3464, "246.93420000", "450792.74407400", "0"], [1745930040000, "1823.97000000", "1824.98000000", "1823.26000000", "1824.88000000", "817.44850000", 1745930099999, "1491186.44647900", 3086, "316.73780000", "577829.39820300", "0"], [1745930100000, "1824.88000000", "1827.45000000", "1824.60000000", "1826.03000000", "321.49560000", 1745930159999, "587157.68337300", 2795, "174.46820000", "318575.11835400", "0"], [1745930160000, "1826.03000000", "1826.70000000", "1825.51000000", "1825.79000000", "123.86880000", 1745930219999, "226209.31921700", 1828, "65.70510000", "119996.92229600", "0"], [1745930220000, "1825.79000000", "1826.20000000", "1825.10000000", "1825.82000000", "258.52340000", 1745930279999, "472008.03027500", 1461, "106.97800000", "195314.19513700", "0"], [1745930280000, "1825.83000000", "1826.90000000", "1825.83000000", "1826.89000000", "337.86480000", 1745930339999, "617058.41986200", 1989, "267.37820000", "488309.11769700", "0"], [1745930340000, "1826.90000000", "1828.19000000", "1826.45000000", "1827.50000000", "321.70130000", 1745930399999, "587869.90860100", 2456, "118.77830000", "217060.63558600", "0"], [1745930400000, "1827.51000000", "1828.60000000", "1827.26000000", "1828.11000000", "163.83290000", 1745930459999, "299433.38851300", 1519, "100.76900000", "184173.18459200", "0"], [1745930460000, "1828.11000000", "1829.29000000", "1827.51000000", "1828.36000000", "201.20320000", 1745930519999, "367868.09174900", 1508, "69.49660000", "127057.59435600", "0"], [1745930520000, "1828.35000000", "1829.57000000", "1828.35000000", "1829.56000000", "290.88050000", 1745930579999, "532084.48162400", 1653, "133.86530000", "244861.60069300", "0"], [1745930580000, "1829.56000000", "1829.56000000", "1828.60000000", "1829.09000000", "108.52170000", 1745930639999, "198482.35280500", 1268, "41.00950000", "74998.98159800", "0"], [1745930640000, "1829.09000000", "1830.00000000", "1829.08000000", "1830.00000000", "60.18820000", 1745930699999, "110123.04938900", 1343, "37.32150000", "68283.37621900", "0"], [1745930700000, "1830.00000000", "1831.00000000", "1830.00000000", "1830.86000000", "334.93080000", 1745930759999, "613120.75452300", 1658, "203.00730000", "371602.90431300", "0"], [1745930760000, "1830.86000000", "1831.15000000", "1829.80000000", "1829.84000000", "124.47840000", 1745930819999, "227853.82128900", 1440, "36.97710000", "67686.15871300", "0"], [1745930820000, "1829.83000000", "1830.00000000", "1826.71000000", "1827.20000000", "306.67740000", 1745930879999, "560694.16265000", 2691, "199.99080000", "365649.74455200", "0"], [1745930880000, "1827.20000000", "1828.50000000", "1826.46000000", "1827.18000000", "260.32760000", 1745930939999, "475803.22212300", 2452, "108.22210000", "197788.19358200", "0"], [1745930940000, "1827.17000000", "1827.90000000", "1826.70000000", "1827.89000000", "117.21320000", 1745930999999, "214185.19105000", 1196, "59.41920000", "108571.77052800", "0"], [1745931000000, "1827.89000000", "1827.89000000", "1826.30000000", "1826.30000000", "119.96460000", 1745931059999, "219159.17683000", 1698, "23.45820000", "42860.93077300", "0"], [1745931060000, "1826.30000000", "1826.50000000", "1822.50000000", "1822.64000000", "497.71820000", 1745931119999, "908071.03683500", 2933, "135.62720000", "247453.43197300", "0"], [1745931120000, "1822.64000000", "1825.35000000", "1822.27000000", "1825.35000000", "774.08350000", 1745931179999, "1411505.23268600", 2964, "386.99350000", "705679.02207200", "0"], [1745931180000, "1825.34000000", "1825.60000000", "1825.04000000", "1825.49000000", "75.76000000", 1745931239999, "138283.18958300", 1069, "43.28600000", "79004.37214000", "0"], [1745931240000, "1825.50000000", "1825.50000000", "1821.31000000", "1822.89000000", "496.24020000", 1745931299999, "904634.49863300", 2891, "116.81130000", "212905.45272800", "0"], [1745931300000, "1822.90000000", "1823.93000000", "1821.96000000", "1822.91000000", "292.94700000", 1745931359999, "534021.90374500", 1471, "143.56820000", "261709.09021600", "0"], [1745931360000, "1822.91000000", "1823.51000000", "1822.60000000", "1823.11000000", "131.88380000", 1745931419999, "240442.33625200", 1418, "46.81970000", "85353.64130300", "0"], [1745931420000, "1823.10000000", "1823.55000000", "1821.90000000", "1822.37000000", "263.80830000", 1745931479999, "480810.97068700", 1951, "112.77130000", "205530.46275400", "0"], [1745931480000, "1822.38000000", "1822.41000000", "1821.03000000", "1822.23000000", "223.90570000", 1745931539999, "407894.68971500", 2169, "143.27570000", "261013.00120900", "0"], [1745931540000, "1822.24000000", "1822.79000000", "1821.40000000", "1821.80000000", "313.69630000", 1745931599999, "571616.63490400", 1978, "218.89610000", "398866.50592200", "0"], [1745931600000, "1821.80000000", "1821.80000000", "1816.47000000", "1819.80000000", "1714.85120000", 1745931659999, "3119372.27839300", 6524, "678.21230000", "1233581.02851200", "0"], [1745931660000, "1819.80000000", "1821.96000000", "1818.85000000", "1821.70000000", "1429.66570000", 1745931719999, "2602354.70849500", 2682, "1278.68880000", "2327438.07908400", "0"], [1745931720000, "1821.70000000", "1823.67000000", "1821.70000000", "1822.33000000", "734.50930000", 1745931779999, "1338907.71404900", 3484, "242.97840000", "442862.99261400", "0"], [1745931780000, "1822.32000000", "1823.86000000", "1821.70000000", "1823.58000000", "428.09670000", 1745931839999, "780362.20903400", 2904, "243.65460000", "444147.74757100", "0"], [1745931840000, "1823.58000000", "1823.67000000", "1821.08000000", "1821.24000000", "464.95190000", 1745931899999, "847101.83802000", 2567, "181.34100000", "330383.28895400", "0"], [1745931900000, "1821.25000000", "1822.60000000", "1821.24000000", "1822.16000000", "182.16330000", 1745931959999, "331904.55628600", 1391, "113.18900000", "206215.67787500", "0"], [1745931960000, "1822.16000000", "1822.98000000", "1820.01000000", "1822.80000000", "310.71260000", 1745932019999, "566061.85256300", 3241, "174.75540000", "318372.26154200", "0"], [1745932020000, "1822.80000000", "1823.97000000", "1822.61000000", "1823.60000000", "353.95230000", 1745932079999, "645362.57609500", 2220, "248.14700000", "452440.55113700", "0"], [1745932080000, "1823.60000000", "1824.58000000", "1822.84000000", "1824.58000000", "139.17750000", 1745932139999, "253812.25439900", 1669, "94.03700000", "171501.12749900", "0"], [1745932140000, "1824.58000000", "1824.98000000", "1823.60000000", "1823.61000000", "197.84520000", 1745932199999, "360954.12071700", 1473, "54.93650000", "100223.52069400", "0"], [1745932200000, "1823.61000000", "1824.00000000", "1822.23000000", "1822.40000000", "345.78680000", 1745932259999, "630376.89733000", 2033, "139.90440000", "255032.01665800", "0"], [1745932260000, "1822.40000000", "1822.92000000", "1822.20000000", "1822.89000000", "213.55970000", 1745932319999, "389227.28531500", 1641, "146.22110000", "266500.52121100", "0"], [1745932320000, "1822.88000000", "1822.88000000", "1821.63000000", "1821.70000000", "219.68950000", 1745932379999, "400268.40446200", 1714, "75.54760000", "137634.86735600", "0"], [1745932380000, "1821.70000000", "1822.70000000", "1820.80000000", "1822.66000000", "361.95310000", 1745932439999, "659423.58298800", 2385, "126.46720000", "230378.91046000", "0"], [1745932440000, "1822.67000000", "1822.92000000", "1821.72000000", "1821.88000000", "174.59040000", 1745932499999, "318184.91077300", 1520, "46.25330000", "84286.40320200", "0"], [1745932500000, "1821.88000000", "1821.90000000", "1817.81000000", "1818.26000000", "370.93080000", 1745932559999, "674693.44931900", 2906, "110.90980000", "201718.89344500", "0"], [1745932560000, "1818.27000000", "1818.79000000", "1804.00000000", "1810.07000000", "9159.69330000", 1745932619999, "16579447.08631400", 18236, "3620.40360000", "6550052.86518700", "0"], [1745932620000, "1810.07000000", "1810.48000000", "1804.77000000", "1808.82000000", "2710.97550000", 1745932679999, "4900448.92437700", 9055, "945.70050000", "1709071.77224400", "0"], [1745932680000, "1808.82000000", "1810.30000000", "1802.02000000", "1804.45000000", "2044.48770000", 1745932739999, "3691346.04863600", 7713, "755.26340000", "1364298.47494000", "0"], [1745932740000, "1804.45000000", "1807.08000000", "1803.71000000", "1806.84000000", "750.00880000", 1745932799999, "1354170.10469500", 4743, "479.30530000", "865366.28272400", "0"], [1745932800000, "1806.83000000", "1809.02000000", "1805.54000000", "1808.53000000", "495.47610000", 1745932859999, "895376.04077800", 4483, "335.41760000", "606047.68561700", "0"], [1745932860000, "1808.53000000", "1810.93000000", "1808.52000000", "1809.48000000", "696.85490000", 1745932919999, "1261203.90136200", 5087, "424.64720000", "768546.86158100", "0"], [1745932920000, "1809.48000000", "1812.21000000", "1809.48000000", "1811.96000000", "507.15640000", 1745932979999, "918568.29116700", 4070, "348.97090000", "632029.51904200", "0"], [1745932980000, "1811.96000000", "1812.90000000", "1811.04000000", "1812.90000000", "361.19080000", 1745933039999, "654494.36890200", 3222, "179.53470000", "325299.25057800", "0"], [1745933040000, "1812.90000000", "1812.90000000", "1810.10000000", "1812.14000000", "426.25740000", 1745933099999, "772105.18315200", 4927, "229.87270000", "416357.96866800", "0"], [1745933100000, "1812.15000000", "1812.43000000", "1811.10000000", "1811.93000000", "429.73460000", 1745933159999, "778514.09144400", 3975, "279.61510000", "506539.29878700", "0"], [1745933160000, "1811.93000000", "1812.94000000", "1808.71000000", "1808.71000000", "636.49670000", 1745933219999, "1152493.15653700", 3898, "174.40010000", "315934.79846000", "0"], [1745933220000, "1808.71000000", "1812.57000000", "1808.57000000", "1809.92000000", "980.79010000", 1745933279999, "1775915.78366900", 4594, "543.10820000", "983433.92817000", "0"], [1745933280000, "1809.93000000", "1813.19000000", "1809.65000000", "1812.98000000", "683.33240000", 1745933339999, "1238036.94419500", 3612, "406.43170000", "736282.13988000", "0"], [1745933340000, "1812.97000000", "1815.39000000", "1812.81000000", "1813.77000000", "1071.46140000", 1745933399999, "1943760.75349900", 3425, "650.34140000", "1179681.68502300", "0"], [1745933400000, "1813.76000000", "1815.96000000", "1813.11000000", "1815.39000000", "781.25770000", 1745933459999, "1417721.76289800", 3985, "445.74740000", "808768.61509800", "0"], [1745933460000, "1815.39000000", "1815.80000000", "1811.70000000", "1815.38000000", "703.09580000", 1745933519999, "1274730.28768800", 4300, "383.47660000", "695214.48046300", "0"], [1745933520000, "1815.39000000", "1817.84000000", "1814.31000000", "1817.48000000", "616.83290000", 1745933579999, "1120435.73325800", 4772, "194.21880000", "352768.15255300", "0"], [1745933580000, "1817.49000000", "1818.05000000", "1814.46000000", "1814.94000000", "884.37730000", 1745933639999, "1606340.26538400", 3649, "450.86740000", "818934.60925600", "0"], [1745933640000, "1814.94000000", "1816.04000000", "1813.55000000", "1815.69000000", "760.47450000", 1745933699999, "1380284.13022800", 2853, "545.77670000", "990502.51797500", "0"], [1745933700000, "1815.70000000", "1816.08000000", "1810.45000000", "1811.58000000", "875.12510000", 1745933759999, "1586786.80963600", 5926, "446.06380000", "808998.51353400", "0"], [1745933760000, "1811.58000000", "1813.32000000", "1810.71000000", "1810.78000000", "516.46410000", 1745933819999, "935861.63129200", 4203, "201.40360000", "364991.67317900", "0"], [1745933820000, "1810.78000000", "1811.90000000", "1810.40000000", "1811.18000000", "423.82000000", 1745933879999, "767498.24664300", 3078, "314.02420000", "568642.23336700", "0"], [1745933880000, "1811.18000000", "1812.69000000", "1810.11000000", "1810.11000000", "279.54000000", 1745933939999, "506394.06271100", 3183, "132.89680000", "240723.29096200", "0"], [1745933940000, "1810.10000000", "1811.49000000", "1808.70000000", "1810.79000000", "299.08620000", 1745933999999, "541312.23506100", 3439, "169.87160000", "307428.93151800", "0"], [1745934000000, "1810.78000000", "1815.25000000", "1810.47000000", "1814.51000000", "474.52900000", 1745934059999, "860482.59180800", 3125, "343.20380000", "622268.32634500", "0"], [1745934060000, "1814.51000000", "1815.92000000", "1814.00000000", "1815.84000000", "204.34000000", 1745934119999, "370890.52450500", 2073, "163.66300000", "297071.16326600", "0"], [1745934120000, "1815.84000000", "1817.96000000", "1815.84000000", "1816.21000000", "373.40780000", 1745934179999, "678426.06539400", 2472, "247.49650000", "449637.85015400", "0"], [1745934180000, "1816.20000000", "1816.21000000", "1814.70000000", "1815.70000000", "136.99020000", 1745934239999, "248682.04678600", 2010, "41.85570000", "75973.87927900", "0"], [1745934240000, "1815.70000000", "1816.70000000", "1815.31000000", "1815.73000000", "361.67200000", 1745934299999, "656803.03610500", 1718, "128.72000000", "233728.68683600", "0"], [1745934300000, "1815.73000000", "1816.07000000", "1813.95000000", "1815.00000000", "262.93860000", 1745934359999, "477245.36961100", 2219, "132.70570000", "240849.14935300", "0"], [1745934360000, "1815.01000000", "1815.59000000", "1811.96000000", "1812.32000000", "317.69030000", 1745934419999, "576039.19946300", 3138, "168.43780000", "305371.24429800", "0"], [1745934420000, "1812.33000000", "1814.85000000", "1811.95000000", "1814.84000000", "290.98640000", 1745934479999, "527724.81207200", 2182, "131.42290000", "238344.03701200", "0"], [1745934480000, "1814.85000000", "1814.85000000", "1813.50000000", "1814.40000000", "136.27480000", 1745934539999, "247242.36259400", 1961, "65.07010000", "118054.10955900", "0"], [1745934540000, "1814.41000000", "1814.84000000", "1812.53000000", "1813.39000000", "187.46190000", 1745934599999, "339913.14834100", 1591, "95.11210000", "172459.34776500", "0"], [1745934600000, "1813.39000000", "1816.26000000", "1813.29000000", "1815.76000000", "880.64680000", 1745934659999, "1598313.65652400", 4005, "428.21330000", "777016.33123400", "0"], [1745934660000, "1815.77000000", "1818.39000000", "1815.76000000", "1818.17000000", "433.60170000", 1745934719999, "788075.56457700", 3287, "315.67940000", "573754.71717900", "0"], [1745934720000, "1818.18000000", "1819.14000000", "1816.02000000", "1816.84000000", "318.75500000", 1745934779999, "579353.10185600", 2461, "179.16590000", "325621.48004700", "0"], [1745934780000, "1816.84000000", "1818.61000000", "1816.84000000", "1817.95000000", "410.86240000", 1745934839999, "746937.29205800", 2365, "119.25110000", "216748.84653800", "0"], [1745934840000, "1817.96000000", "1819.63000000", "1817.35000000", "1819.60000000", "272.65730000", 1745934899999, "495830.86912300", 1950, "205.27220000", "373270.66066700", "0"], [1745934900000, "1819.60000000", "1819.60000000", "1814.91000000", "1815.09000000", "575.03490000", 1745934959999, "1044580.01930200", 2610, "179.47600000", "326028.23272000", "0"], [1745934960000, "1815.09000000", "1816.86000000", "1815.09000000", "1816.82000000", "296.95580000", 1745935019999, "539262.68741000", 1271, "214.79130000", "390019.87713800", "0"], [1745935020000, "1816.81000000", "1817.70000000", "1816.49000000", "1817.70000000", "238.82240000", 1745935079999, "433981.99067100", 1348, "161.16570000", "292867.37323900", "0"], [1745935080000, "1817.71000000", "1818.50000000", "1816.70000000", "1816.70000000", "229.96550000", 1745935139999, "418032.63766400", 1670, "68.76000000", "124982.45833600", "0"], [1745935140000, "1816.71000000", "1816.71000000", "1814.62000000", "1814.64000000", "322.44530000", 1745935199999, "585405.67388100", 1353, "99.38120000", "180399.55958900", "0"], [1745935200000, "1814.64000000", "1814.64000000", "1809.57000000", "1812.28000000", "2530.20690000", 1745935259999, "4583535.56693000", 7250, "1243.23240000", "2251762.55884500", "0"], [1745935260000, "1812.28000000", "1820.49000000", "1811.98000000", "1819.39000000", "2048.62860000", 1745935319999, "3724103.29964000", 6034, "1347.43130000", "2448889.27279600", "0"], [1745935320000, "1819.39000000", "1819.47000000", "1816.70000000", "1818.98000000", "733.68650000", 1745935379999, "1334101.30686200", 2795, "334.08220000", "607391.86800200", "0"], [1745935380000, "1818.99000000", "1820.15000000", "1817.84000000", "1818.30000000", "527.78320000", 1745935439999, "960055.02153900", 2938, "281.72870000", "512523.53152400", "0"], [1745935440000, "1818.31000000", "1823.42000000", "1818.31000000", "1822.10000000", "766.27650000", 1745935499999, "1395809.96561900", 4310, "532.29560000", "969575.23028600", "0"], [1745935500000, "1822.10000000", "1826.32000000", "1821.90000000", "1823.54000000", "727.32120000", 1745935559999, "1327104.16220900", 5673, "467.29780000", "852571.25091700", "0"], [1745935560000, "1823.54000000", "1825.36000000", "1823.49000000", "1824.39000000", "279.10440000", 1745935619999, "509171.13476700", 3151, "159.52330000", "291006.46199900", "0"], [1745935620000, "1824.39000000", "1824.47000000", "1822.38000000", "1822.80000000", "1331.49300000", 1745935679999, "2428403.73399200", 2641, "215.01180000", "392025.00688200", "0"], [1745935680000, "1822.80000000", "1824.98000000", "1821.10000000", "1824.98000000", "695.78820000", 1745935739999, "1268269.80484100", 3769, "475.79640000", "867280.33493400", "0"], [1745935740000, "1824.98000000", "1824.98000000", "1822.40000000", "1823.19000000", "559.68730000", 1745935799999, "1020561.00855600", 3732, "273.61810000", "498904.27910000", "0"], [1745935800000, "1823.18000000", "1823.60000000", "1821.20000000", "1821.31000000", "232.78910000", 1745935859999, "424253.50502200", 2940, "87.94780000", "160270.99377500", "0"], [1745935860000, "1821.30000000", "1821.30000000", "1819.31000000", "1819.31000000", "464.90350000", 1745935919999, "846385.09268300", 2523, "231.67960000", "421785.36723900", "0"], [1745935920000, "1819.31000000", "1820.41000000", "1815.89000000", "1819.07000000", "1468.57780000", 1745935979999, "2669921.99536300", 4305, "798.93630000", "1452108.61332100", "0"], [1745935980000, "1819.06000000", "1820.30000000", "1818.00000000", "1818.00000000", "559.96310000", 1745936039999, "1018579.55516700", 3126, "228.04620000", "414810.52315100", "0"], [1745936040000, "1817.99000000", "1820.54000000", "1817.60000000", "1820.25000000", "420.56550000", 1745936099999, "765062.21887100", 3086, "266.06140000", "484008.51021600", "0"], [1745936100000, "1820.22000000", "1820.48000000", "1817.16000000", "1817.21000000", "267.59150000", 1745936159999, "486583.23880200", 2179, "83.91120000", "152588.75045200", "0"], [1745936160000, "1817.20000000", "1818.13000000", "1815.71000000", "1816.69000000", "424.82200000", 1745936219999, "771912.79356300", 2353, "237.60530000", "431718.04732400", "0"], [1745936220000, "1816.70000000", "1819.70000000", "1816.69000000", "1819.20000000", "477.16200000", 1745936279999, "867821.12352100", 3013, "271.94920000", "494544.80595400", "0"], [1745936280000, "1819.20000000", "1820.18000000", "1817.80000000", "1817.81000000", "589.36820000", 1745936339999, "1072082.16990300", 3023, "301.96400000", "549274.27574600", "0"], [1745936340000, "1817.81000000", "1818.06000000", "1816.92000000", "1817.72000000", "398.02460000", 1745936399999, "723332.45927100", 1633, "292.33150000", "531248.36813100", "0"], [1745936400000, "1817.72000000", "1818.26000000", "1816.75000000", "1817.39000000", "159.37450000", 1745936459999, "289670.24802600", 1951, "66.08040000", "120103.72954800", "0"], [1745936460000, "1817.40000000", "1817.70000000", "1815.26000000", "1817.30000000", "503.77300000", 1745936519999, "915108.14445600", 2717, "267.15480000", "485252.42901700", "0"], [1745936520000, "1817.29000000", "1817.29000000", "1814.29000000", "1816.26000000", "1032.98820000", 1745936579999, "1875136.03341100", 3379, "500.63320000", "908616.12722500", "0"], [1745936580000, "1816.26000000", "1819.20000000", "1816.20000000", "1819.19000000", "354.07480000", 1745936639999, "643648.90761900", 1817, "294.16040000", "534755.79214400", "0"], [1745936640000, "1819.19000000", "1819.20000000", "1812.80000000", "1813.67000000", "1014.72750000", 1745936699999, "1842211.71237900", 2817, "277.27230000", "503163.24602000", "0"], [1745936700000, "1813.66000000", "1815.50000000", "1813.50000000", "1815.18000000", "497.00300000", 1745936759999, "901954.59627100", 1791, "321.89350000", "584166.25096300", "0"], [1745936760000, "1815.19000000", "1815.66000000", "1814.20000000", "1815.35000000", "301.56230000", 1745936819999, "547332.51357200", 1754, "188.08130000", "341356.24209600", "0"], [1745936820000, "1815.34000000", "1815.34000000", "1813.70000000", "1814.01000000", "443.67060000", 1745936879999, "804919.45440200", 2016, "270.06390000", "489912.46250500", "0"], [1745936880000, "1814.01000000", "1814.19000000", "1812.44000000", "1813.24000000", "385.58690000", 1745936939999, "699126.67807900", 2163, "100.69390000", "182564.15429700", "0"], [1745936940000, "1813.24000000", "1814.28000000", "1813.24000000", "1814.17000000", "234.05900000", 1745936999999, "424546.94837900", 1395, "161.80780000", "293482.84748300", "0"], [1745937000000, "1814.18000000", "1815.56000000", "1813.40000000", "1813.94000000", "579.10740000", 1745937059999, "1050699.65623300", 2971, "352.20710000", "639015.33955200", "0"], [1745937060000, "1813.93000000", "1815.88000000", "1813.81000000", "1815.83000000", "281.01000000", 1745937119999, "510003.57252100", 3223, "176.95270000", "321142.42718000", "0"], [1745937120000, "1815.82000000", "1816.36000000", "1814.73000000", "1816.36000000", "295.87400000", 1745937179999, "537173.78495700", 2205, "171.72090000", "311760.99164600", "0"], [1745937180000, "1816.36000000", "1818.70000000", "1816.08000000", "1818.11000000", "323.27870000", 1745937239999, "587540.26048300", 2317, "256.42890000", "466030.15946300", "0"], [1745937240000, "1818.11000000", "1818.40000000", "1817.16000000", "1818.21000000", "218.74600000", 1745937299999, "397647.06089800", 1655, "139.18700000", "253009.97225400", "0"], [1745937300000, "1818.21000000", "1819.37000000", "1817.40000000", "1819.29000000", "220.88010000", 1745937359999, "401598.45783900", 1476, "174.91760000", "318028.28369900", "0"], [1745937360000, "1819.28000000", "1819.40000000", "1818.50000000", "1818.95000000", "186.39160000", 1745937419999, "339044.65741200", 1355, "132.74180000", "241454.09243200", "0"], [1745937420000, "1818.96000000", "1820.73000000", "1818.96000000", "1820.73000000", "249.84920000", 1745937479999, "454725.70538700", 1627, "160.59460000", "292286.15967100", "0"], [1745937480000, "1820.73000000", "1823.97000000", "1820.61000000", "1823.91000000", "469.16100000", 1745937539999, "854969.47975900", 2957, "308.79440000", "562758.02504300", "0"], [1745937540000, "1823.91000000", "1824.92000000", "1823.19000000", "1823.50000000", "697.46180000", 1745937599999, "1272238.69428600", 2706, "261.12310000", "476296.05004700", "0"], [1745937600000, "1823.49000000", "1825.60000000", "1822.47000000", "1823.45000000", "872.04100000", 1745937659999, "1590734.26152400", 3809, "410.41710000", "748684.89336200", "0"], [1745937660000, "1823.45000000", "1825.59000000", "1821.53000000", "1823.79000000", "1167.54960000", 1745937719999, "2128451.69794200", 4429, "610.25010000", "1112343.89202400", "0"], [1745937720000, "1823.79000000", "1824.18000000", "1820.55000000", "1821.72000000", "562.69720000", 1745937779999, "1025257.02428500", 2961, "145.94540000", "265864.15073400", "0"], [1745937780000, "1821.72000000", "1821.73000000", "1820.13000000", "1820.69000000", "315.53870000", 1745937839999, "574582.73792300", 1494, "103.40120000", "188286.71117600", "0"], [1745937840000, "1820.70000000", "1821.44000000", "1820.39000000", "1820.90000000", "143.30120000", 1745937899999, "260948.80704500", 1214, "69.97600000", "127419.99428200", "0"], [1745937900000, "1820.90000000", "1821.19000000", "1819.10000000", "1820.09000000", "171.83350000", 1745937959999, "312758.94054400", 2220, "99.72100000", "181505.42238400", "0"], [1745937960000, "1820.09000000", "1822.00000000", "1820.05000000", "1820.98000000", "314.89910000", 1745938019999, "573397.90815900", 1868, "195.83790000", "356562.69162400", "0"], [1745938020000, "1820.98000000", "1821.39000000", "1819.56000000", "1819.56000000", "298.24380000", 1745938079999, "542982.44965300", 2512, "70.50550000", "128348.70475100", "0"], [1745938080000, "1819.55000000", "1819.95000000", "1819.07000000", "1819.19000000", "238.28100000", 1745938139999, "433537.55017000", 1631, "86.71410000", "157768.91044300", "0"], [1745938140000, "1819.18000000", "1819.70000000", "1818.58000000", "1818.81000000", "230.62810000", 1745938199999, "419559.81349800", 1908, "98.50700000", "179202.52029700", "0"], [1745938200000, "1818.80000000", "1819.15000000", "1817.00000000", "1818.75000000", "372.62480000", 1745938259999, "677424.88690700", 2901, "228.11730000", "414700.77212300", "0"], [1745938260000, "1818.76000000", "1818.96000000", "1817.51000000", "1817.93000000", "263.44710000", 1745938319999, "479046.05015600", 2179, "120.47230000", "219058.28014500", "0"], [1745938320000, "1817.92000000", "1819.80000000", "1817.64000000", "1819.50000000", "257.31700000", 1745938379999, "468104.66938700", 1719, "167.88600000", "305387.33341600", "0"], [1745938380000, "1819.49000000", "1819.81000000", "1818.95000000", "1819.08000000", "76.00730000", 1745938439999, "138294.96947800", 978, "25.35730000", "46140.59484500", "0"], [1745938440000, "1819.09000000", "1820.00000000", "1818.89000000", "1818.89000000", "291.07900000", 1745938499999, "529634.58734600", 1418, "128.28600000", "233416.92229600", "0"], [1745938500000, "1818.89000000", "1821.54000000", "1818.89000000", "1821.48000000", "222.21170000", 1745938559999, "404582.57170500", 1372, "194.11900000", "353430.87464200", "0"], [1745938560000, "1821.49000000", "1823.69000000", "1821.43000000", "1823.65000000", "272.41540000", 1745938619999, "496599.79072800", 1706, "198.48090000", "361854.74494100", "0"], [1745938620000, "1823.66000000", "1824.03000000", "1822.80000000", "1822.96000000", "227.57990000", 1745938679999, "414936.60404300", 1718, "143.33920000", "261332.25726800", "0"], [1745938680000, "1822.95000000", "1823.19000000", "1822.20000000", "1823.09000000", "171.88570000", 1745938739999, "313303.62657100", 1298, "85.72280000", "156247.96886600", "0"], [1745938740000, "1823.08000000", "1823.96000000", "1823.00000000", "1823.51000000", "161.00990000", 1745938799999, "293613.08278600", 1116, "91.39850000", "166668.74088900", "0"], [1745938800000, "1823.51000000", "1824.73000000", "1823.21000000", "1824.56000000", "284.15450000", 1745938859999, "518305.13718700", 2336, "195.63010000", "356844.04335400", "0"], [1745938860000, "1824.56000000", "1824.57000000", "1822.56000000", "1822.56000000", "341.18660000", 1745938919999, "622302.81073600", 2543, "162.55140000", "296475.53602300", "0"], [1745938920000, "1822.56000000", "1823.97000000", "1822.11000000", "1822.38000000", "131.53320000", 1745938979999, "239753.87652500", 2070, "61.33560000", "111810.47267500", "0"], [1745938980000, "1822.37000000", "1822.64000000", "1821.28000000", "1821.29000000", "126.10320000", 1745939039999, "229751.49423700", 1650, "32.83060000", "59816.14358900", "0"], [1745939040000, "1821.28000000", "1821.29000000", "1820.40000000", "1820.72000000", "127.84130000", 1745939099999, "232751.56629100", 1523, "75.37420000", "137220.67994000", "0"], [1745939100000, "1820.71000000", "1821.33000000", "1820.43000000", "1820.43000000", "100.34300000", 1745939159999, "182714.55186700", 1289, "36.51000000", "66480.99832600", "0"], [1745939160000, "1820.44000000", "1821.64000000", "1820.43000000", "1821.58000000", "141.31230000", 1745939219999, "257324.31606100", 1208, "105.30040000", "191756.37269300", "0"], [1745939220000, "1821.58000000", "1822.91000000", "1820.91000000", "1822.62000000", "164.85660000", 1745939279999, "300326.20100800", 1958, "96.62250000", "176029.54583200", "0"], [1745939280000, "1822.63000000", "1824.20000000", "1822.10000000", "1824.19000000", "135.41080000", 1745939339999, "246845.85984600", 1787, "81.23300000", "148083.80828100", "0"], [1745939340000, "1824.20000000", "1824.20000000", "1823.21000000", "1823.54000000", "152.09480000", 1745939399999, "277378.69616000", 1452, "46.01030000", "83908.74739600", "0"], [1745939400000, "1823.54000000", "1825.40000000", "1823.53000000", "1824.30000000", "210.14150000", 1745939459999, "383398.84500000", 1823, "157.42070000", "287193.98330600", "0"], [1745939460000, "1824.31000000", "1825.39000000", "1822.95000000", "1822.98000000", "152.05390000", 1745939519999, "277426.41750600", 1754, "45.63770000", "83257.55392900", "0"], [1745939520000, "1822.98000000", "1823.49000000", "1821.71000000", "1822.11000000", "193.19130000", 1745939579999, "352099.76448300", 1512, "73.27900000", "133535.94254100", "0"], [1745939580000, "1822.11000000", "1822.11000000", "1820.61000000", "1820.66000000", "100.62200000", 1745939639999, "183248.12682500", 1132, "31.93570000", "58154.55844200", "0"], [1745939640000, "1820.65000000", "1821.60000000", "1820.65000000", "1821.17000000", "215.75270000", 1745939699999, "392894.58523400", 1026, "120.88640000", "220138.86753400", "0"], [1745939700000, "1821.18000000", "1821.81000000", "1820.71000000", "1820.81000000", "118.75460000", 1745939759999, "216263.58973200", 1263, "35.85620000", "65296.67835300", "0"], [1745939760000, "1820.81000000", "1821.44000000", "1820.58000000", "1820.58000000", "76.30830000", 1745939819999, "138956.76946400", 1248, "25.31470000", "46099.64246000", "0"], [1745939820000, "1820.57000000", "1820.72000000", "1817.38000000", "1817.56000000", "430.51200000", 1745939879999, "783072.73500200", 2968, "186.66810000", "339589.72355700", "0"], [1745939880000, "1817.56000000", "1817.69000000", "1814.18000000", "1815.69000000", "671.36860000", 1745939939999, "1218857.83681400", 3313, "257.13100000", "466794.46541400", "0"], [1745939940000, "1815.69000000", "1815.79000000", "1814.20000000", "1814.46000000", "194.62880000", 1745939999999, "353244.73719700", 1703, "64.82880000", "117646.53292700", "0"], [1745940000000, "1814.47000000", "1816.80000000", "1812.19000000", "1816.60000000", "1687.07030000", 1745940059999, "3060317.82261700", 4723, "993.60940000", "1802344.69490000", "0"], [1745940060000, "1816.60000000", "1816.78000000", "1814.45000000", "1814.45000000", "215.21310000", 1745940119999, "390777.61244500", 1604, "65.13190000", "118303.04195000", "0"], [1745940120000, "1814.45000000", "1815.68000000", "1814.34000000", "1814.83000000", "285.93390000", 1745940179999, "518977.87899500", 2072, "175.70170000", "318918.95067600", "0"], [1745940180000, "1814.84000000", "1816.69000000", "1814.15000000", "1816.46000000", "152.57670000", 1745940239999, "276987.30176200", 1957, "86.28290000", "156626.90871800", "0"], [1745940240000, "1816.44000000", "1816.45000000", "1815.00000000", "1815.00000000", "160.82500000", 1745940299999, "291993.36564400", 1458, "26.08640000", "47362.63916300", "0"], [1745940300000, "1815.00000000", "1817.83000000", "1814.00000000", "1817.38000000", "472.38540000", 1745940359999, "857669.01931500", 2333, "356.89850000", "647974.95191900", "0"], [1745940360000, "1817.39000000", "1819.09000000", "1816.83000000", "1819.09000000", "109.85270000", 1745940419999, "199710.53763800", 1823, "70.52290000", "128215.46072900", "0"], [1745940420000, "1819.08000000", "1819.08000000", "1817.67000000", "1818.50000000", "119.74720000", 1745940479999, "217744.48222000", 1707, "21.66310000", "39388.02691600", "0"], [1745940480000, "1818.50000000", "1818.84000000", "1818.00000000", "1818.42000000", "130.59150000", 1745940539999, "237460.53185100", 992, "86.57770000", "157428.92867600", "0"], [1745940540000, "1818.42000000", "1818.42000000", "1817.57000000", "1817.60000000", "92.13380000", 1745940599999, "167493.04620500", 856, "36.14280000", "65701.10472800", "0"], [1745940600000, "1817.60000000", "1817.93000000", "1816.22000000", "1817.08000000", "172.83200000", 1745940659999, "314075.24967100", 2089, "80.82940000", "146864.72861000", "0"], [1745940660000, "1817.09000000", "1817.67000000", "1816.83000000", "1817.11000000", "114.96350000", 1745940719999, "208915.11869800", 1340, "61.89650000", "112472.35762000", "0"], [1745940720000, "1817.11000000", "1818.00000000", "1815.48000000", "1815.48000000", "118.72020000", 1745940779999, "215729.98112900", 1672, "66.03040000", "119998.81521200", "0"], [1745940780000, "1815.49000000", "1815.92000000", "1814.57000000", "1815.65000000", "214.13770000", 1745940839999, "388739.32415700", 1717, "95.99200000", "174264.76112500", "0"], [1745940840000, "1815.64000000", "1815.64000000", "1814.50000000", "1814.50000000", "96.24980000", 1745940899999, "174689.46255200", 1098, "12.25630000", "22243.97150100", "0"], [1745940900000, "1814.51000000", "1814.51000000", "1812.43000000", "1814.32000000", "472.73540000", 1745940959999, "857243.14826900", 2268, "139.34720000", "252709.45208800", "0"], [1745940960000, "1814.33000000", "1815.60000000", "1814.31000000", "1815.30000000", "229.79160000", 1745941019999, "417059.78125000", 1029, "164.39960000", "298366.40343300", "0"], [1745941020000, "1815.31000000", "1815.92000000", "1814.93000000", "1815.19000000", "129.52050000", 1745941079999, "235140.73374900", 1242, "31.16070000", "56564.30971400", "0"], [1745941080000, "1815.19000000", "1816.86000000", "1815.19000000", "1816.86000000", "239.76350000", 1745941139999, "435383.09041900", 963, "204.73850000", "371790.57506700", "0"], [1745941140000, "1816.86000000", "1817.65000000", "1816.41000000", "1817.65000000", "112.52570000", 1745941199999, "204445.15468800", 1165, "82.01530000", "149015.20149200", "0"], [1745941200000, "1817.65000000", "1817.73000000", "1816.94000000", "1817.73000000", "119.52910000", 1745941259999, "217238.08178200", 952, "104.29420000", "189551.65792600", "0"], [1745941260000, "1817.73000000", "1819.97000000", "1817.73000000", "1819.69000000", "444.45950000", 1745941319999, "808458.14344300", 1634, "346.25500000", "629820.55810300", "0"], [1745941320000, "1819.70000000", "1820.78000000", "1819.40000000", "1820.69000000", "241.63540000", 1745941379999, "439812.79981100", 1120, "176.85480000", "321893.18409500", "0"], [1745941380000, "1820.70000000", "1820.94000000", "1820.11000000", "1820.65000000", "297.91200000", 1745941439999, "542353.31070000", 1325, "156.80400000", "285437.62920900", "0"], [1745941440000, "1820.64000000", "1820.64000000", "1819.60000000", "1820.44000000", "128.57640000", 1745941499999, "234000.98863100", 1448, "79.28670000", "144291.31701900", "0"], [1745941500000, "1820.45000000", "1820.89000000", "1818.95000000", "1819.21000000", "131.48930000", 1745941559999, "239257.71458800", 1531, "76.03490000", "138349.11648400", "0"], [1745941560000, "1819.20000000", "1820.70000000", "1819.20000000", "1819.90000000", "231.89510000", 1745941619999, "422035.04712500", 1539, "206.26590000", "375386.11324600", "0"], [1745941620000, "1819.90000000", "1821.51000000", "1819.69000000", "1821.51000000", "102.03280000", 1745941679999, "185761.05883400", 1527, "76.31600000", "138936.99973400", "0"], [1745941680000, "1821.52000000", "1821.53000000", "1819.40000000", "1819.40000000", "89.49380000", 1745941739999, "162945.38576800", 1017, "12.50600000", "22770.22868300", "0"], [1745941740000, "1819.40000000", "1819.41000000", "1818.51000000", "1819.02000000", "148.50580000", 1745941799999, "270128.39079600", 1441, "79.20470000", "144064.07014400", "0"], [1745941800000, "1819.01000000", "1819.02000000", "1817.56000000", "1817.92000000", "210.07310000", 1745941859999, "382039.25061500", 1232, "72.16480000", "131229.07261600", "0"], [1745941860000, "1817.93000000", "1818.40000000", "1817.72000000", "1818.25000000", "286.30850000", 1745941919999, "520535.37483700", 1051, "108.07010000", "196468.40117900", "0"], [1745941920000, "1818.25000000", "1818.59000000", "1817.66000000", "1817.76000000", "166.31870000", 1745941979999, "302408.64311100", 1262, "54.76270000", "99570.11354400", "0"], [1745941980000, "1817.76000000", "1817.95000000", "1816.47000000", "1817.32000000", "267.17580000", 1745942039999, "485491.73277600", 1482, "111.87730000", "203274.36548800", "0"], [1745942040000, "1817.32000000", "1817.32000000", "1816.25000000", "1816.55000000", "81.28700000", 1745942099999, "147690.28709200", 1141, "30.03620000", "54565.85762200", "0"], [1745942100000, "1816.55000000", "1816.70000000", "1816.18000000", "1816.68000000", "126.45500000", 1745942159999, "229693.10252500", 702, "97.06140000", "176298.97847000", "0"], [1745942160000, "1816.69000000", "1816.70000000", "1815.57000000", "1815.58000000", "205.69360000", 1745942219999, "373626.38014500", 948, "132.53370000", "240756.74093500", "0"], [1745942220000, "1815.57000000", "1815.61000000", "1815.00000000", "1815.00000000", "121.30750000", 1745942279999, "220196.05790300", 654, "41.17640000", "74738.78425200", "0"], [1745942280000, "1815.00000000", "1815.63000000", "1815.00000000", "1815.62000000", "158.05780000", 1745942339999, "286921.99228100", 799, "100.13830000", "181774.98380100", "0"], [1745942340000, "1815.62000000", "1815.62000000", "1814.70000000", "1814.99000000", "146.25120000", 1745942399999, "265466.89894200", 925, "58.14870000", "105536.58248800", "0"], [1745942400000, "1814.99000000", "1817.68000000", "1814.79000000", "1816.34000000", "745.48020000", 1745942459999, "1354203.40659800", 2669, "550.92550000", "1000785.85541700", "0"], [1745942460000, "1816.35000000", "1816.93000000", "1816.01000000", "1816.36000000", "216.94340000", 1745942519999, "394068.83740100", 1767, "111.08650000", "201782.35701200", "0"], [1745942520000, "1816.36000000", "1816.59000000", "1816.10000000", "1816.14000000", "56.22800000", 1745942579999, "102128.22558600", 600, "26.17000000", "47530.24104000", "0"], [1745942580000, "1816.14000000", "1817.48000000", "1815.91000000", "1817.47000000", "244.35550000", 1745942639999, "443847.83069700", 1188, "168.61970000", "306301.43483700", "0"], [1745942640000, "1817.48000000", "1818.10000000", "1817.10000000", "1817.11000000", "134.75770000", 1745942699999, "244925.31528400", 1511, "71.38600000", "129750.75706700", "0"], [1745942700000, "1817.10000000", "1817.11000000", "1815.20000000", "1815.57000000", "271.04150000", 1745942759999, "492198.95922600", 1346, "173.92060000", "315781.64596800", "0"], [1745942760000, "1815.56000000", "1816.48000000", "1814.97000000", "1815.62000000", "173.63210000", 1745942819999, "315246.67369500", 1810, "91.12900000", "165439.01829900", "0"], [1745942820000, "1815.62000000", "1815.62000000", "1814.30000000", "1814.69000000", "85.84120000", 1745942879999, "155780.38031100", 1342, "55.76250000", "101190.03854700", "0"], [1745942880000, "1814.70000000", "1815.63000000", "1814.42000000", "1815.63000000", "206.15700000", 1745942939999, "374159.50519700", 1250, "65.22360000", "118390.47286000", "0"], [1745942940000, "1815.63000000", "1818.03000000", "1815.63000000", "1817.61000000", "335.80150000", 1745942999999, "610303.87102700", 1608, "295.01150000", "536171.77158800", "0"], [1745943000000, "1817.60000000", "1818.30000000", "1817.50000000", "1818.10000000", "182.01320000", 1745943059999, "330881.83398300", 1185, "96.39220000", "175211.28859000", "0"], [1745943060000, "1818.11000000", "1818.48000000", "1816.52000000", "1816.53000000", "151.47350000", 1745943119999, "275335.93712200", 1255, "108.93440000", "198017.35089900", "0"], [1745943120000, "1816.52000000", "1818.69000000", "1816.52000000", "1818.69000000", "165.15650000", 1745943179999, "300144.78286800", 1408, "114.63330000", "208321.10843400", "0"], [1745943180000, "1818.68000000", "1819.76000000", "1818.68000000", "1819.75000000", "141.64150000", 1745943239999, "257714.15383200", 1248, "63.71580000", "115918.72170500", "0"], [1745943240000, "1819.75000000", "1819.76000000", "1818.75000000", "1819.21000000", "112.43100000", 1745943299999, "204549.47876700", 1223, "48.34620000", "87958.09045800", "0"], [1745943300000, "1819.22000000", "1820.29000000", "1818.81000000", "1820.08000000", "907.06910000", 1745943359999, "1650530.69714700", 2210, "780.67650000", "1420534.41346800", "0"], [1745943360000, "1820.08000000", "1821.38000000", "1819.60000000", "1821.30000000", "126.72050000", 1745943419999, "230706.09426400", 1536, "84.76390000", "154319.03678800", "0"], [1745943420000, "1821.30000000", "1823.06000000", "1821.20000000", "1821.20000000", "174.17830000", 1745943479999, "317370.64434400", 2055, "127.24450000", "231855.19969400", "0"], [1745943480000, "1821.20000000", "1821.20000000", "1819.21000000", "1819.61000000", "190.86550000", 1745943539999, "347351.11793500", 2111, "100.63120000", "183114.96341100", "0"], [1745943540000, "1819.61000000", "1820.18000000", "1818.40000000", "1818.40000000", "158.15510000", 1745943599999, "287701.65407900", 2025, "45.43820000", "82653.01978000", "0"], [1745943600000, "1818.40000000", "1820.39000000", "1817.95000000", "1819.80000000", "152.81300000", 1745943659999, "278006.07924200", 1842, "67.95510000", "123617.74623400", "0"], [1745943660000, "1819.79000000", "1820.83000000", "1819.31000000", "1820.47000000", "341.00780000", 1745943719999, "620710.64863000", 2179, "115.38460000", "210035.18233500", "0"], [1745943720000, "1820.47000000", "1822.96000000", "1820.34000000", "1821.50000000", "448.76550000", 1745943779999, "817516.22030100", 1765, "250.44130000", "456173.69990300", "0"], [1745943780000, "1821.49000000", "1822.20000000", "1820.74000000", "1822.19000000", "132.41350000", 1745943839999, "241199.58256700", 1427, "91.53500000", "166738.32567000", "0"], [1745943840000, "1822.19000000", "1822.74000000", "1821.96000000", "1822.41000000", "187.97890000", 1745943899999, "342547.73115100", 1104, "121.12650000", "220716.86182000", "0"], [1745943900000, "1822.42000000", "1822.60000000", "1821.18000000", "1821.95000000", "108.80370000", 1745943959999, "198216.63501100", 1483, "57.12190000", "104065.42031100", "0"], [1745943960000, "1821.96000000", "1823.45000000", "1821.95000000", "1823.38000000", "149.69320000", 1745944019999, "272896.81338600", 1496, "126.72110000", "231015.49945000", "0"], [1745944020000, "1823.38000000", "1823.70000000", "1823.09000000", "1823.10000000", "95.35630000", 1745944079999, "173878.54761100", 1008, "35.69620000", "65089.84302300", "0"], [1745944080000, "1823.09000000", "1824.70000000", "1821.99000000", "1823.80000000", "450.14120000", 1745944139999, "821002.32622100", 1934, "234.91690000", "428452.15031300", "0"], [1745944140000, "1823.80000000", "1824.45000000", "1823.70000000", "1823.85000000", "1365.43180000", 1745944199999, "2490634.36021200", 1558, "195.92950000", "357366.80243200", "0"], [1745944200000, "1823.85000000", "1824.20000000", "1823.00000000", "1823.00000000", "128.68860000", 1745944259999, "234696.65312600", 1224, "83.58580000", "152450.77873300", "0"], [1745944260000, "1823.01000000", "1823.89000000", "1822.70000000", "1823.56000000", "373.03240000", 1745944319999, "680218.70835100", 1648, "60.99850000", "111221.81969000", "0"], [1745944320000, "1823.55000000", "1824.00000000", "1823.00000000", "1823.62000000", "137.73480000", 1745944379999, "251165.81375800", 1216, "93.84330000", "171132.40252000", "0"], [1745944380000, "1823.62000000", "1825.19000000", "1823.16000000", "1825.18000000", "221.45200000", 1745944439999, "403953.97295900", 1799, "152.95640000", "279003.96503900", "0"], [1745944440000, "1825.19000000", "1828.37000000", "1824.97000000", "1827.48000000", "787.73660000", 1745944499999, "1439333.34480700", 4273, "478.84090000", "874870.21133100", "0"], [1745944500000, "1827.47000000", "1831.59000000", "1827.47000000", "1830.54000000", "810.90450000", 1745944559999, "1483831.16568400", 5165, "546.90450000", "1000674.22299200", "0"], [1745944560000, "1830.53000000", "1832.49000000", "1830.20000000", "1830.86000000", "708.52380000", 1745944619999, "1297473.75985300", 3632, "435.26170000", "797001.28968200", "0"], [1745944620000, "1830.86000000", "1830.91000000", "1828.07000000", "1828.30000000", "581.47260000", 1745944679999, "1063691.31481700", 2329, "167.50660000", "306452.03694600", "0"], [1745944680000, "1828.30000000", "1828.30000000", "1825.83000000", "1825.83000000", "303.39890000", 1745944739999, "554268.87894600", 2299, "64.13870000", "117179.84420100", "0"], [1745944740000, "1825.83000000", "1826.53000000", "1825.68000000", "1825.69000000", "238.21610000", 1745944799999, "435008.46471000", 1453, "161.10810000", "294204.34766800", "0"], [1745944800000, "1825.68000000", "1826.99000000", "1824.45000000", "1826.98000000", "442.18020000", 1745944859999, "807278.92543000", 2590, "213.10980000", "389125.10466000", "0"], [1745944860000, "1826.99000000", "1828.50000000", "1826.74000000", "1826.74000000", "423.44940000", 1745944919999, "773912.84944500", 2149, "193.90930000", "354414.48740700", "0"], [1745944920000, "1826.75000000", "1828.59000000", "1826.50000000", "1828.18000000", "138.60360000", 1745944979999, "253370.87632700", 1594, "41.88040000", "76544.42969900", "0"], [1745944980000, "1828.17000000", "1830.60000000", "1828.17000000", "1830.47000000", "189.94890000", 1745945039999, "347536.32545700", 1817, "153.39650000", "280647.78033200", "0"], [1745945040000, "1830.47000000", "1831.40000000", "1829.99000000", "1830.70000000", "513.77090000", 1745945099999, "940567.51708000", 2627, "214.44390000", "392560.39904900", "0"], [1745945100000, "1830.70000000", "1830.89000000", "1829.07000000", "1829.40000000", "241.47340000", 1745945159999, "441907.42565100", 2461, "114.40480000", "209334.67774800", "0"], [1745945160000, "1829.39000000", "1829.40000000", "1827.84000000", "1827.96000000", "268.44870000", 1745945219999, "490788.71169900", 2374, "157.17590000", "287348.94356600", "0"], [1745945220000, "1827.96000000", "1829.08000000", "1827.00000000", "1827.59000000", "266.64760000", 1745945279999, "487395.73925500", 1887, "164.60410000", "300882.24973900", "0"], [1745945280000, "1827.55000000", "1827.55000000", "1825.11000000", "1825.11000000", "208.45870000", 1745945339999, "380650.64448100", 2257, "77.15960000", "140871.78014900", "0"], [1745945340000, "1825.12000000", "1825.98000000", "1824.77000000", "1825.09000000", "212.06100000", 1745945399999, "387083.05805600", 2309, "89.87730000", "164045.09683500", "0"], [1745945400000, "1825.09000000", "1826.83000000", "1825.09000000", "1825.98000000", "126.05150000", 1745945459999, "230152.91624500", 1959, "55.48170000", "101302.64472700", "0"], [1745945460000, "1825.99000000", "1826.11000000", "1824.97000000", "1824.97000000", "707.54220000", 1745945519999, "1291660.28734700", 2459, "380.64210000", "694891.71558700", "0"], [1745945520000, "1824.98000000", "1826.30000000", "1824.49000000", "1826.30000000", "685.01840000", 1745945579999, "1250407.65988200", 2049, "526.16480000", "960428.95447600", "0"], [1745945580000, "1826.29000000", "1826.69000000", "1825.59000000", "1825.87000000", "526.71130000", 1745945639999, "961924.43556000", 1508, "373.73750000", "682547.96655500", "0"], [1745945640000, "1825.87000000", "1825.87000000", "1824.00000000", "1824.00000000", "96.14930000", 1745945699999, "175512.33807300", 941, "62.65090000", "114371.16737400", "0"], [1745945700000, "1824.01000000", "1824.01000000", "1820.41000000", "1820.43000000", "269.61130000", 1745945759999, "491254.57404800", 1773, "47.83540000", "87181.81790300", "0"], [1745945760000, "1820.44000000", "1820.44000000", "1817.26000000", "1817.79000000", "542.27610000", 1745945819999, "985924.24921700", 3479, "279.62950000", "508339.95192300", "0"], [1745945820000, "1817.80000000", "1818.69000000", "1814.24000000", "1815.08000000", "1093.84730000", 1745945879999, "1986726.67177700", 4110, "361.37290000", "656255.97934500", "0"], [1745945880000, "1815.09000000", "1816.44000000", "1814.60000000", "1815.21000000", "483.27830000", 1745945939999, "877326.63825100", 2467, "129.81240000", "235625.69207600", "0"], [1745945940000, "1815.20000000", "1817.68000000", "1813.74000000", "1816.23000000", "1654.71170000", 1745945999999, "3004375.53391800", 3817, "958.60320000", "1740370.44069800", "0"], [1745946000000, "1816.23000000", "1817.64000000", "1814.50000000", "1816.09000000", "622.55980000", 1745946059999, "1130394.60293000", 3413, "424.35780000", "770478.97846100", "0"], [1745946060000, "1816.10000000", "1816.10000000", "1811.44000000", "1812.58000000", "1244.77320000", 1745946119999, "2257351.98162700", 5304, "640.08940000", "1160750.04584800", "0"], [1745946120000, "1812.58000000", "1813.50000000", "1807.48000000", "1809.01000000", "1606.89380000", 1745946179999, "2907389.04345000", 6995, "481.79370000", "871709.02353000", "0"], [1745946180000, "1809.00000000", "1812.05000000", "1808.99000000", "1812.05000000", "375.82480000", 1745946239999, "680336.66573000", 3792, "193.03740000", "349477.82256000", "0"], [1745946240000, "1812.04000000", "1812.20000000", "1809.96000000", "1810.90000000", "457.24180000", 1745946299999, "828027.24461900", 3995, "245.13320000", "443850.18736900", "0"], [1745946300000, "1810.89000000", "1810.89000000", "1809.56000000", "1810.29000000", "312.29080000", 1745946359999, "565325.46560400", 2312, "133.62480000", "241897.65200700", "0"], [1745946360000, "1810.29000000", "1811.63000000", "1809.00000000", "1810.33000000", "379.28900000", 1745946419999, "686556.50084500", 4043, "151.09560000", "273476.96245800", "0"], [1745946420000, "1810.34000000", "1812.70000000", "1810.30000000", "1812.70000000", "381.84500000", 1745946479999, "691575.46271600", 3178, "252.78310000", "457816.61569800", "0"], [1745946480000, "1812.69000000", "1813.83000000", "1812.24000000", "1813.41000000", "186.82630000", 1745946539999, "338666.30901000", 2288, "81.36800000", "147497.71399100", "0"], [1745946540000, "1813.41000000", "1814.18000000", "1813.30000000", "1813.31000000", "146.62130000", 1745946599999, "265935.03032700", 1441, "72.27900000", "131096.60015300", "0"], [1745946600000, "1813.30000000", "1813.31000000", "1812.24000000", "1812.48000000", "257.85500000", 1745946659999, "467399.99050300", 2055, "154.42270000", "279904.76352900", "0"], [1745946660000, "1812.48000000", "1815.99000000", "1812.09000000", "1813.80000000", "886.32800000", 1745946719999, "1608627.21619400", 2552, "762.18290000", "1383395.26422300", "0"], [1745946720000, "1813.80000000", "1815.95000000", "1813.80000000", "1815.54000000", "311.54170000", 1745946779999, "565385.35796500", 2391, "164.03140000", "297681.14759200", "0"], [1745946780000, "1815.53000000", "1819.91000000", "1815.34000000", "1819.08000000", "794.16460000", 1745946839999, "1443956.58244300", 4580, "461.30560000", "838840.15507600", "0"], [1745946840000, "1819.08000000", "1819.20000000", "1817.58000000", "1817.93000000", "102.22360000", 1745946899999, "185851.48457100", 1247, "41.10570000", "74739.71292700", "0"], [1745946900000, "1817.92000000", "1818.08000000", "1815.55000000", "1816.63000000", "876.89150000", 1745946959999, "1593189.25143700", 2529, "438.87310000", "797371.82747400", "0"], [1745946960000, "1816.62000000", "1819.54000000", "1816.62000000", "1819.40000000", "191.15230000", 1745947019999, "347540.03063800", 1916, "129.12160000", "234760.14502500", "0"], [1745947020000, "1819.41000000", "1821.13000000", "1818.71000000", "1818.71000000", "481.24580000", 1745947079999, "875904.42500400", 3141, "140.28600000", "255351.33794000", "0"], [1745947080000, "1818.71000000", "1820.00000000", "1818.71000000", "1819.49000000", "207.55970000", 1745947139999, "377658.07507200", 1609, "108.31380000", "197061.18967000", "0"], [1745947140000, "1819.50000000", "1820.95000000", "1819.30000000", "1819.53000000", "152.20320000", 1745947199999, "277046.74419200", 2052, "64.10570000", "116682.77721000", "0"], [1745947200000, "1819.51000000", "1820.32000000", "1819.51000000", "1820.31000000", "127.95380000", 1745947259999, "232879.99664200", 1396, "76.45840000", "139158.27748600", "0"], [1745947260000, "1820.31000000", "1820.95000000", "1819.75000000", "1820.73000000", "211.46560000", 1745947319999, "384953.27587400", 2092, "123.89060000", "225535.77333100", "0"], [1745947320000, "1820.74000000", "1821.37000000", "1820.23000000", "1820.77000000", "165.67780000", 1745947379999, "301681.02939900", 1803, "112.01230000", "203968.61703700", "0"], [1745947380000, "1820.77000000", "1822.50000000", "1820.70000000", "1821.45000000", "427.47640000", 1745947439999, "778760.35234800", 1643, "284.74410000", "518726.41531600", "0"], [1745947440000, "1821.44000000", "1821.45000000", "1820.21000000", "1820.21000000", "102.86420000", 1745947499999, "187316.94193000", 996, "19.37890000", "35291.88537600", "0"], [1745947500000, "1820.20000000", "1820.70000000", "1820.00000000", "1820.34000000", "61.77670000", 1745947559999, "112459.06387000", 737, "32.44980000", "59071.16980600", "0"], [1745947560000, "1820.35000000", "1821.74000000", "1820.35000000", "1821.51000000", "294.52880000", 1745947619999, "536282.68510600", 1768, "256.51230000", "467050.14748100", "0"], [1745947620000, "1821.51000000", "1821.96000000", "1820.28000000", "1820.28000000", "194.17450000", 1745947679999, "353613.38748700", 1364, "122.61120000", "223286.93016900", "0"], [1745947680000, "1820.28000000", "1820.79000000", "1818.93000000", "1820.70000000", "242.15000000", 1745947739999, "440662.59915000", 2032, "186.88210000", "340075.37293700", "0"], [1745947740000, "1820.70000000", "1821.20000000", "1820.50000000", "1820.51000000", "162.09200000", 1745947799999, "295137.57395300", 1228, "95.65290000", "174162.48858400", "0"], [1745947800000, "1820.51000000", "1820.69000000", "1819.40000000", "1819.42000000", "184.35940000", 1745947859999, "335501.96697700", 1567, "96.42150000", "175442.37854600", "0"], [1745947860000, "1819.42000000", "1819.73000000", "1816.95000000", "1817.75000000", "196.69820000", 1745947919999, "357591.11476700", 2177, "100.68490000", "183032.49749700", "0"], [1745947920000, "1817.76000000", "1818.35000000", "1816.93000000", "1817.63000000", "102.82000000", 1745947979999, "186897.86727000", 1482, "31.60990000", "57457.87290200", "0"], [1745947980000, "1817.62000000", "1818.62000000", "1817.20000000", "1817.21000000", "125.21400000", 1745948039999, "227659.23622300", 1494, "47.93870000", "87151.87409300", "0"], [1745948040000, "1817.20000000", "1817.88000000", "1816.70000000", "1817.31000000", "94.52300000", 1745948099999, "171775.78079900", 1288, "58.86820000", "106979.33445100", "0"], [1745948100000, "1817.32000000", "1819.39000000", "1817.31000000", "1819.21000000", "167.50140000", 1745948159999, "304524.86820200", 1396, "129.97530000", "236289.76859900", "0"], [1745948160000, "1819.22000000", "1820.72000000", "1819.21000000", "1820.18000000", "133.20630000", 1745948219999, "242436.91724900", 1160, "77.36970000", "140797.26264100", "0"], [1745948220000, "1820.17000000", "1822.60000000", "1820.17000000", "1822.47000000", "362.66460000", 1745948279999, "660613.97358500", 2112, "278.08120000", "506521.92144800", "0"], [1745948280000, "1822.47000000", "1822.48000000", "1820.60000000", "1820.78000000", "103.78630000", 1745948339999, "189094.44865800", 1398, "16.74650000", "30505.92968900", "0"], [1745948340000, "1820.79000000", "1822.00000000", "1820.79000000", "1822.00000000", "134.99270000", 1745948399999, "245873.32637700", 1373, "115.98080000", "211245.97745300", "0"], [1745948400000, "1821.99000000", "1824.53000000", "1821.99000000", "1823.51000000", "214.63050000", 1745948459999, "391309.74359700", 1954, "144.23600000", "262935.02905900", "0"], [1745948460000, "1823.50000000", "1824.00000000", "1822.63000000", "1823.13000000", "322.56060000", 1745948519999, "588110.73699000", 1370, "216.28770000", "394339.25927000", "0"], [1745948520000, "1823.14000000", "1823.45000000", "1822.61000000", "1823.06000000", "115.20830000", 1745948579999, "210026.85434900", 1079, "54.66500000", "99656.71558000", "0"], [1745948580000, "1823.06000000", "1823.06000000", "1821.75000000", "1821.94000000", "139.80730000", 1745948639999, "254773.02852700", 1037, "38.32120000", "69816.01353600", "0"], [1745948640000, "1821.94000000", "1822.90000000", "1821.94000000", "1822.48000000", "187.99690000", 1745948699999, "342600.97052700", 1115, "91.51360000", "166756.45795800", "0"], [1745948700000, "1822.48000000", "1822.48000000", "1820.28000000", "1820.61000000", "131.89640000", 1745948759999, "240206.80862900", 1614, "24.52630000", "44658.37777200", "0"], [1745948760000, "1820.60000000", "1821.20000000", "1820.36000000", "1820.37000000", "217.67270000", 1745948819999, "396347.14873000", 1517, "159.59960000", "290599.06231700", "0"], [1745948820000, "1820.37000000", "1822.58000000", "1819.58000000", "1822.57000000", "587.61620000", 1745948879999, "1069999.65797700", 2650, "414.20040000", "754230.75440100", "0"], [1745948880000, "1822.58000000", "1823.98000000", "1822.28000000", "1823.97000000", "99.29940000", 1745948939999, "181054.63441300", 1490, "65.71580000", "119827.19524400", "0"], [1745948940000, "1823.98000000", "1827.03000000", "1823.98000000", "1826.89000000", "532.82850000", 1745948999999, "973070.93731300", 3465, "269.25930000", "491673.47948500", "0"], [1745949000000, "1826.90000000", "1828.59000000", "1825.99000000", "1828.47000000", "646.24430000", 1745949059999, "1180937.88753600", 5126, "399.93510000", "730830.75012400", "0"], [1745949060000, "1828.46000000", "1828.46000000", "1826.27000000", "1828.46000000", "309.83410000", 1745949119999, "566264.10556800", 2594, "164.76310000", "301123.54275600", "0"], [1745949120000, "1828.46000000", "1829.62000000", "1828.40000000", "1829.48000000", "655.60590000", 1745949179999, "1199077.40706400", 2493, "473.98070000", "866903.44106500", "0"], [1745949180000, "1829.49000000", "1829.84000000", "1827.77000000", "1827.77000000", "571.51960000", 1745949239999, "1045017.89344200", 1955, "180.34840000", "329752.35669700", "0"], [1745949240000, "1827.78000000", "1828.30000000", "1825.50000000", "1825.50000000", "215.50140000", 1745949299999, "393759.14020800", 1373, "101.07690000", "184713.03466700", "0"], [1745949300000, "1825.51000000", "1826.39000000", "1825.51000000", "1826.25000000", "87.48760000", 1745949359999, "159743.17082600", 588, "52.35240000", "95584.70747400", "0"], [1745949360000, "1826.26000000", "1826.44000000", "1825.63000000", "1825.63000000", "181.91010000", 1745949419999, "332207.70650400", 1060, "124.12980000", "226689.76534000", "0"], [1745949420000, "1825.64000000", "1826.99000000", "1825.63000000", "1826.11000000", "279.36930000", 1745949479999, "510218.66241300", 1214, "196.11340000", "358177.63459200", "0"], [1745949480000, "1826.12000000", "1826.70000000", "1826.03000000", "1826.05000000", "98.19770000", 1745949539999, "179340.10482700", 827, "37.52280000", "68528.69764600", "0"], [1745949540000, "1826.05000000", "1826.05000000", "1824.30000000", "1825.19000000", "198.44290000", 1745949599999, "362160.38773400", 1389, "108.49700000", "197980.92927500", "0"], [1745949600000, "1825.19000000", "1826.84000000", "1825.19000000", "1826.83000000", "300.37810000", 1745949659999, "548385.69526100", 2324, "214.13500000", "390927.35318400", "0"], [1745949660000, "1826.83000000", "1827.30000000", "1826.31000000", "1826.32000000", "209.67440000", 1745949719999, "383062.15486700", 1970, "54.10670000", "98845.78528500", "0"], [1745949720000, "1826.32000000", "1827.50000000", "1824.99000000", "1824.99000000", "546.23710000", 1745949779999, "997656.71776700", 2358, "175.06850000", "319815.84014800", "0"], [1745949780000, "1824.99000000", "1825.98000000", "1824.89000000", "1825.98000000", "219.54870000", 1745949839999, "400727.85795500", 1331, "171.95020000", "313840.98388800", "0"], [1745949840000, "1825.97000000", "1826.63000000", "1825.70000000", "1825.78000000", "203.41000000", 1745949899999, "371442.37257100", 1320, "97.16860000", "177430.47677400", "0"], [1745949900000, "1825.79000000", "1826.61000000", "1825.35000000", "1826.60000000", "241.75440000", 1745949959999, "441419.79353400", 1441, "163.68770000", "298872.09841900", "0"], [1745949960000, "1826.61000000", "1826.61000000", "1826.02000000", "1826.02000000", "171.86170000", 1745950019999, "313894.57096900", 852, "38.79040000", "70844.85592300", "0"], [1745950020000, "1826.03000000", "1826.29000000", "1823.60000000", "1823.60000000", "487.59980000", 1745950079999, "889857.67056200", 2300, "81.76100000", "149252.67999500", "0"], [1745950080000, "1823.60000000", "1823.87000000", "1822.22000000", "1823.31000000", "293.48210000", 1745950139999, "535021.04703500", 1997, "82.05290000", "149581.87082800", "0"], [1745950140000, "1823.32000000", "1823.32000000", "1820.90000000", "1821.45000000", "294.41410000", 1745950199999, "536438.51871700", 2492, "111.62910000", "203382.82856200", "0"], [1745950200000, "1821.44000000", "1822.20000000", "1821.00000000", "1821.30000000", "264.63010000", 1745950259999, "482077.42046500", 1857, "139.56770000", "254251.34650500", "0"], [1745950260000, "1821.29000000", "1822.78000000", "1821.29000000", "1822.78000000", "279.17260000", 1745950319999, "508691.08457700", 2335, "186.97030000", "340681.79074200", "0"], [1745950320000, "1822.79000000", "1823.25000000", "1822.04000000", "1822.04000000", "221.25830000", 1745950379999, "403266.30385300", 1402, "64.89470000", "118278.17555500", "0"], [1745950380000, "1822.05000000", "1824.73000000", "1822.04000000", "1822.56000000", "456.42700000", 1745950439999, "832152.82121900", 2048, "294.07190000", "536106.71778200", "0"], [1745950440000, "1822.57000000", "1823.00000000", "1822.00000000", "1822.91000000", "120.97770000", 1745950499999, "220490.29293600", 1433, "75.43480000", "137490.08058400", "0"], [1745950500000, "1822.91000000", "1824.40000000", "1822.38000000", "1824.40000000", "160.61260000", 1745950559999, "292802.98662100", 2235, "109.57050000", "199754.74623800", "0"], [1745950560000, "1824.41000000", "1826.67000000", "1824.41000000", "1826.40000000", "173.54970000", 1745950619999, "316921.17226400", 1672, "101.12610000", "184663.74273000", "0"], [1745950620000, "1826.39000000", "1826.39000000", "1824.70000000", "1825.45000000", "156.90700000", 1745950679999, "286398.49728100", 1741, "75.04240000", "136965.48135400", "0"], [1745950680000, "1825.46000000", "1826.58000000", "1824.70000000", "1826.57000000", "241.22260000", 1745950739999, "440353.85389700", 1981, "150.22880000", "274264.03243400", "0"], [1745950740000, "1826.58000000", "1826.58000000", "1824.60000000", "1824.70000000", "156.46100000", 1745950799999, "285599.96954700", 1484, "72.90430000", "133053.25449300", "0"], [1745950800000, "1824.70000000", "1825.31000000", "1824.60000000", "1824.64000000", "112.86030000", 1745950859999, "205961.13284600", 1409, "53.58490000", "97783.89316300", "0"], [1745950860000, "1824.65000000", "1824.93000000", "1822.41000000", "1822.42000000", "223.40440000", 1745950919999, "407451.97043300", 1747, "119.39360000", "217775.47244000", "0"], [1745950920000, "1822.42000000", "1822.59000000", "1821.98000000", "1822.00000000", "130.18180000", 1745950979999, "237241.75231900", 1207, "50.83880000", "92646.83277400", "0"], [1745950980000, "1822.01000000", "1822.96000000", "1821.80000000", "1822.96000000", "214.76100000", 1745951039999, "391343.18700400", 1058, "150.00650000", "273352.49837400", "0"], [1745951040000, "1822.95000000", "1824.92000000", "1822.95000000", "1824.55000000", "255.28580000", 1745951099999, "465623.52670600", 1531, "187.49130000", "341966.66501700", "0"], [1745951100000, "1824.55000000", "1826.66000000", "1824.24000000", "1826.19000000", "331.96410000", 1745951159999, "606040.72116900", 1403, "264.98300000", "483739.63846500", "0"], [1745951160000, "1826.20000000", "1826.21000000", "1825.40000000", "1825.41000000", "130.42230000", 1745951219999, "238131.68919100", 1222, "49.98280000", "91258.43255900", "0"], [1745951220000, "1825.41000000", "1827.09000000", "1825.40000000", "1827.08000000", "368.43870000", 1745951279999, "672901.28355100", 1358, "303.25170000", "553832.04120400", "0"], [1745951280000, "1827.09000000", "1827.68000000", "1826.71000000", "1827.33000000", "213.76160000", 1745951339999, "390559.32099900", 1206, "77.49060000", "141571.67429600", "0"], [1745951340000, "1827.32000000", "1827.41000000", "1827.10000000", "1827.25000000", "59.39140000", 1745951399999, "108520.42633600", 795, "11.06800000", "20223.40257100", "0"], [1745951400000, "1827.24000000", "1827.25000000", "1826.71000000", "1826.75000000", "215.46870000", 1745951459999, "393662.81094800", 1014, "112.46880000", "205473.79505800", "0"], [1745951460000, "1826.75000000", "1826.75000000", "1825.86000000", "1826.22000000", "262.54970000", 1745951519999, "479517.44032900", 1370, "61.12240000", "111632.86323700", "0"], [1745951520000, "1826.21000000", "1826.28000000", "1824.96000000", "1824.97000000", "115.42090000", 1745951579999, "210719.76806900", 1284, "26.82840000", "48982.46554100", "0"], [1745951580000, "1824.96000000", "1826.99000000", "1824.81000000", "1826.79000000", "290.36780000", 1745951639999, "530066.61889200", 1509, "172.29200000", "314494.05806600", "0"], [1745951640000, "1826.80000000", "1826.80000000", "1825.98000000", "1826.39000000", "184.67630000", 1745951699999, "337288.79627000", 957, "132.27500000", "241576.94298600", "0"], [1745951700000, "1826.40000000", "1827.51000000", "1826.40000000", "1827.51000000", "220.90690000", 1745951759999, "403624.29089500", 649, "186.20960000", "340225.77707400", "0"], [1745951760000, "1827.51000000", "1827.77000000", "1827.36000000", "1827.37000000", "75.44070000", 1745951819999, "137869.55055300", 863, "26.22080000", "47918.31071100", "0"], [1745951820000, "1827.36000000", "1828.11000000", "1827.05000000", "1827.90000000", "520.63740000", 1745951879999, "951463.68436700", 1140, "448.39870000", "819441.89634800", "0"], [1745951880000, "1827.90000000", "1828.10000000", "1826.68000000", "1826.71000000", "256.83660000", 1745951939999, "469304.27238000", 1642, "81.42160000", "148777.61292300", "0"], [1745951940000, "1826.70000000", "1826.73000000", "1826.40000000", "1826.51000000", "101.42340000", 1745951999999, "185262.13108300", 516, "45.45360000", "83026.05583100", "0"], [1745952000000, "1826.51000000", "1826.96000000", "1826.15000000", "1826.49000000", "194.47880000", 1745952059999, "355238.04990600", 1156, "140.48800000", "256614.77774200", "0"], [1745952060000, "1826.48000000", "1826.69000000", "1825.34000000", "1825.34000000", "130.20740000", 1745952119999, "237789.70415600", 1236, "46.12950000", "84254.50826300", "0"], [1745952120000, "1825.34000000", "1825.74000000", "1825.03000000", "1825.60000000", "110.10730000", 1745952179999, "200987.57151000", 735, "46.42960000", "84744.51127000", "0"], [1745952180000, "1825.60000000", "1826.00000000", "1824.66000000", "1826.00000000", "169.40400000", 1745952239999, "309230.16313300", 1342, "101.62250000", "185514.60015900", "0"], [1745952240000, "1826.00000000", "1826.55000000", "1826.00000000", "1826.54000000", "139.26280000", 1745952299999, "254327.86185000", 694, "87.65810000", "160083.61375400", "0"], [1745952300000, "1826.55000000", "1826.55000000", "1825.98000000", "1825.99000000", "79.90220000", 1745952359999, "145927.33400100", 853, "24.77680000", "45248.70529500", "0"], [1745952360000, "1825.99000000", "1827.20000000", "1825.98000000", "1827.14000000", "176.07640000", 1745952419999, "321620.80090400", 1047, "121.19220000", "221357.17445600", "0"], [1745952420000, "1827.15000000", "1828.68000000", "1827.14000000", "1828.68000000", "242.67930000", 1745952479999, "443600.31208800", 964, "167.16270000", "305579.36380700", "0"], [1745952480000, "1828.68000000", "1828.90000000", "1828.04000000", "1828.41000000", "128.45490000", 1745952539999, "234869.91598900", 1097, "42.52030000", "77742.74093100", "0"], [1745952540000, "1828.41000000", "1828.70000000", "1828.21000000", "1828.21000000", "163.73640000", 1745952599999, "299394.71721500", 726, "84.36580000", "154260.00730800", "0"], [1745952600000, "1828.21000000", "1828.22000000", "1824.98000000", "1824.99000000", "169.87190000", 1745952659999, "310297.85584600", 1853, "27.89750000", "50976.41720100", "0"], [1745952660000, "1824.98000000", "1825.42000000", "1824.68000000", "1824.92000000", "209.12090000", 1745952719999, "381635.21847200", 1115, "86.74390000", "158297.33900300", "0"], [1745952720000, "1824.93000000", "1825.73000000", "1824.12000000", "1825.61000000", "269.76440000", 1745952779999, "492301.38633600", 1563, "159.76280000", "291584.10605500", "0"], [1745952780000, "1825.61000000", "1826.29000000", "1825.61000000", "1826.05000000", "143.74950000", 1745952839999, "262497.40503300", 1019, "65.88220000", "120305.34040800", "0"], [1745952840000, "1826.05000000", "1826.99000000", "1826.00000000", "1826.70000000", "196.78490000", 1745952899999, "359394.76397400", 1633, "146.52580000", "267599.11220200", "0"], [1745952900000, "1826.70000000", "1827.19000000", "1826.69000000", "1826.99000000", "63.17810000", 1745952959999, "115424.04751300", 553, "35.46260000", "64787.27351800", "0"], [1745952960000, "1826.98000000", "1827.19000000", "1826.69000000", "1826.73000000", "104.23600000", 1745953019999, "190429.85959900", 934, "31.30160000", "57185.07671800", "0"], [1745953020000, "1826.73000000", "1827.10000000", "1826.40000000", "1826.40000000", "136.58910000", 1745953079999, "249516.68901300", 1061, "87.33110000", "159540.00395300", "0"], [1745953080000, "1826.40000000", "1826.41000000", "1825.15000000", "1825.15000000", "74.35970000", 1745953139999, "135771.66596000", 1087, "6.59060000", "12033.12902300", "0"], [1745953140000, "1825.15000000", "1825.69000000", "1825.06000000", "1825.58000000", "310.96220000", 1745953199999, "567620.48262300", 570, "230.71010000", "421121.34955500", "0"], [1745953200000, "1825.57000000", "1826.36000000", "1825.20000000", "1826.04000000", "223.42510000", 1745953259999, "407920.10708500", 1394, "139.04990000", "253851.95512500", "0"], [1745953260000, "1826.04000000", "1826.04000000", "1824.00000000", "1825.00000000", "554.61500000", 1745953319999, "1012077.41643600", 2012, "280.63730000", "512088.70162700", "0"], [1745953320000, "1825.00000000", "1825.57000000", "1823.97000000", "1823.97000000", "137.82930000", 1745953379999, "251503.81150700", 1112, "22.58670000", "41212.51169800", "0"], [1745953380000, "1823.98000000", "1824.26000000", "1823.62000000", "1824.08000000", "130.61570000", 1745953439999, "238245.16992400", 1394, "29.90080000", "54535.29796500", "0"], [1745953440000, "1824.09000000", "1824.19000000", "1823.45000000", "1823.45000000", "170.52810000", 1745953499999, "311012.87784200", 909, "14.10260000", "25719.81935600", "0"], [1745953500000, "1823.44000000", "1824.51000000", "1823.31000000", "1824.00000000", "172.58350000", 1745953559999, "314770.43478900", 1605, "116.04630000", "211636.61197700", "0"], [1745953560000, "1823.99000000", "1824.50000000", "1823.67000000", "1824.50000000", "130.98770000", 1745953619999, "238926.20969000", 1003, "67.37030000", "122887.17967000", "0"], [1745953620000, "1824.50000000", "1827.35000000", "1824.13000000", "1826.32000000", "426.13750000", 1745953679999, "778132.57890000", 1584, "332.67120000", "607450.11128100", "0"], [1745953680000, "1826.31000000", "1826.36000000", "1825.60000000", "1825.60000000", "109.34980000", 1745953739999, "199676.42533300", 1063, "33.58950000", "61337.25316200", "0"], [1745953740000, "1825.61000000", "1825.98000000", "1824.97000000", "1824.97000000", "144.30080000", 1745953799999, "263432.28718400", 847, "56.79190000", "103677.03362700", "0"], [1745953800000, "1824.98000000", "1825.30000000", "1824.20000000", "1824.21000000", "138.93000000", 1745953859999, "253524.93871800", 1089, "65.37430000", "119303.22783100", "0"], [1745953860000, "1824.20000000", "1824.94000000", "1823.97000000", "1823.97000000", "174.54560000", 1745953919999, "318431.78187400", 1212, "89.94250000", "164081.04780300", "0"], [1745953920000, "1823.98000000", "1823.98000000", "1822.95000000", "1822.96000000", "91.51210000", 1745953979999, "166874.27420200", 789, "7.88470000", "14376.72614900", "0"], [1745953980000, "1822.95000000", "1823.43000000", "1822.81000000", "1822.93000000", "221.48780000", 1745954039999, "403783.98069900", 1027, "123.48410000", "225106.04780000", "0"], [1745954040000, "1822.94000000", "1823.50000000", "1822.77000000", "1823.43000000", "248.85060000", 1745954099999, "453676.53064300", 1289, "132.57450000", "241685.45712000", "0"], [1745954100000, "1823.44000000", "1823.70000000", "1822.31000000", "1822.42000000", "90.59260000", 1745954159999, "165147.71835400", 1478, "29.34810000", "53490.26795900", "0"], [1745954160000, "1822.41000000", "1822.94000000", "1821.66000000", "1821.67000000", "206.33630000", 1745954219999, "376003.07642900", 1720, "81.60690000", "148725.09549100", "0"], [1745954220000, "1821.66000000", "1822.07000000", "1821.60000000", "1821.75000000", "69.23100000", 1745954279999, "126122.63695400", 905, "19.51220000", "35546.97606400", "0"], [1745954280000, "1821.74000000", "1823.30000000", "1821.74000000", "1823.11000000", "163.78060000", 1745954339999, "298519.64964300", 1380, "117.53980000", "214225.15893200", "0"], [1745954340000, "1823.11000000", "1823.20000000", "1822.50000000", "1822.99000000", "54.81470000", 1745954399999, "99922.46441400", 899, "12.79790000", "23329.23847100", "0"], [1745954400000, "1822.99000000", "1824.04000000", "1822.70000000", "1824.03000000", "143.06290000", 1745954459999, "260846.59106500", 1152, "101.75630000", "185532.78091300", "0"], [1745954460000, "1824.04000000", "1825.30000000", "1824.03000000", "1825.08000000", "121.86330000", 1745954519999, "222382.37815500", 821, "58.55790000", "106849.28050400", "0"], [1745954520000, "1825.08000000", "1825.90000000", "1825.08000000", "1825.89000000", "252.74760000", 1745954579999, "461393.74341400", 920, "185.52400000", "338680.02158800", "0"], [1745954580000, "1825.90000000", "1827.30000000", "1825.89000000", "1826.82000000", "375.68660000", 1745954639999, "686267.75475000", 1616, "216.94350000", "396257.71713900", "0"], [1745954640000, "1826.83000000", "1827.71000000", "1826.83000000", "1827.70000000", "162.40410000", 1745954699999, "296738.99415200", 879, "129.63500000", "236859.85313300", "0"], [1745954700000, "1827.70000000", "1828.68000000", "1826.70000000", "1827.01000000", "267.70460000", 1745954759999, "489290.68183300", 1666, "144.78450000", "264599.95037300", "0"], [1745954760000, "1827.02000000", "1827.02000000", "1826.13000000", "1826.26000000", "100.22270000", 1745954819999, "183044.75054000", 760, "41.30820000", "75437.03676100", "0"], [1745954820000, "1826.25000000", "1826.48000000", "1825.37000000", "1825.57000000", "187.28120000", 1745954879999, "341957.92529100", 1469, "57.53290000", "105063.81136800", "0"], [1745954880000, "1825.58000000", "1825.58000000", "1823.84000000", "1823.85000000", "531.44260000", 1745954939999, "969762.81731600", 1526, "106.89480000", "195037.02146700", "0"], [1745954940000, "1823.84000000", "1824.42000000", "1823.84000000", "1824.22000000", "170.29350000", 1745954999999, "310640.95067600", 1025, "98.19230000", "179111.95589600", "0"], [1745955000000, "1824.23000000", "1825.40000000", "1823.44000000", "1823.44000000", "325.01780000", 1745955059999, "592987.94039300", 1708, "166.38030000", "303531.33294400", "0"], [1745955060000, "1823.44000000", "1823.70000000", "1822.06000000", "1822.09000000", "167.60730000", 1745955119999, "305464.86348400", 1365, "81.31420000", "148180.24595700", "0"], [1745955120000, "1822.09000000", "1822.09000000", "1821.13000000", "1821.68000000", "133.16570000", 1745955179999, "242557.86738400", 1127, "71.77110000", "130720.57629400", "0"], [1745955180000, "1821.69000000", "1823.22000000", "1821.21000000", "1822.50000000", "187.61790000", 1745955239999, "341850.93452000", 1521, "85.67640000", "156115.51529100", "0"], [1745955240000, "1822.51000000", "1822.52000000", "1821.76000000", "1821.77000000", "104.11500000", 1745955299999, "189721.13900400", 644, "17.81870000", "32467.93425300", "0"], [1745955300000, "1821.76000000", "1822.66000000", "1821.33000000", "1822.17000000", "242.95870000", 1745955359999, "442688.87238000", 1393, "84.46850000", "153929.99981400", "0"], [1745955360000, "1822.17000000", "1822.40000000", "1821.40000000", "1821.41000000", "68.80860000", 1745955419999, "125353.05885800", 743, "23.19360000", "42252.24202100", "0"], [1745955420000, "1821.41000000", "1822.20000000", "1821.40000000", "1821.40000000", "93.77030000", 1745955479999, "170813.55698900", 807, "51.90820000", "94551.70159200", "0"], [1745955480000, "1821.40000000", "1821.91000000", "1820.94000000", "1821.91000000", "78.86390000", 1745955539999, "143630.58943000", 904, "33.08680000", "60257.31932100", "0"], [1745955540000, "1821.90000000", "1823.40000000", "1821.90000000", "1822.52000000", "96.73460000", 1745955599999, "176302.33942200", 1063, "61.23010000", "111575.86800700", "0"], [1745955600000, "1822.53000000", "1822.53000000", "1821.95000000", "1822.09000000", "89.66420000", 1745955659999, "163376.36054800", 665, "45.14980000", "82264.05355400", "0"], [1745955660000, "1822.09000000", "1822.10000000", "1821.48000000", "1821.98000000", "80.56430000", 1745955719999, "146788.18161700", 785, "42.44860000", "77341.47787400", "0"], [1745955720000, "1821.99000000", "1822.10000000", "1821.37000000", "1821.78000000", "127.99110000", 1745955779999, "233156.22896300", 661, "81.10460000", "147734.53100300", "0"], [1745955780000, "1821.78000000", "1821.92000000", "1820.00000000", "1820.13000000", "291.90610000", 1745955839999, "531536.51846800", 1306, "109.93260000", "200189.54335400", "0"], [1745955840000, "1820.14000000", "1820.84000000", "1819.61000000", "1820.32000000", "178.06440000", 1745955899999, "324121.13046900", 1689, "58.07080000", "105705.89708000", "0"], [1745955900000, "1820.32000000", "1820.32000000", "1819.00000000", "1819.69000000", "210.06580000", 1745955959999, "382181.39439600", 1629, "98.84120000", "179818.66441400", "0"], [1745955960000, "1819.70000000", "1820.79000000", "1819.70000000", "1820.58000000", "121.08600000", 1745956019999, "220397.86095900", 1121, "66.84200000", "121656.37809100", "0"], [1745956020000, "1820.59000000", "1824.30000000", "1820.58000000", "1822.71000000", "530.83930000", 1745956079999, "967472.09217000", 2052, "413.57190000", "753724.63606100", "0"], [1745956080000, "1822.70000000", "1822.90000000", "1822.25000000", "1822.44000000", "49.24900000", 1745956139999, "89759.26903000", 848, "26.07590000", "47522.65882500", "0"], [1745956140000, "1822.44000000", "1824.15000000", "1822.11000000", "1823.82000000", "91.29510000", 1745956199999, "166429.28853000", 1166, "58.58430000", "106791.08279700", "0"], [1745956200000, "1823.82000000", "1824.50000000", "1823.60000000", "1823.61000000", "117.22970000", 1745956259999, "213845.55559000", 1022, "34.74080000", "63369.13498100", "0"], [1745956260000, "1823.60000000", "1823.61000000", "1822.70000000", "1822.70000000", "29.01610000", 1745956319999, "52902.88455000", 1072, "10.16330000", "18531.12821600", "0"], [1745956320000, "1822.71000000", "1822.96000000", "1821.70000000", "1822.19000000", "100.88230000", 1745956379999, "183815.08757300", 1005, "66.99420000", "122059.00587100", "0"], [1745956380000, "1822.20000000", "1822.47000000", "1821.62000000", "1821.63000000", "187.63400000", 1745956439999, "341886.84781800", 736, "43.54260000", "79342.02575600", "0"], [1745956440000, "1821.63000000", "1823.75000000", "1821.62000000", "1823.00000000", "126.05430000", 1745956499999, "229716.96135800", 1401, "97.17110000", "177077.36453600", "0"], [1745956500000, "1823.00000000", "1823.12000000", "1821.70000000", "1821.71000000", "63.35750000", 1745956559999, "115462.72940500", 1086, "23.86710000", "43498.53459700", "0"], [1745956560000, "1821.70000000", "1822.13000000", "1821.70000000", "1822.12000000", "70.05310000", 1745956619999, "127630.50307200", 400, "54.52420000", "99337.98877500", "0"], [1745956620000, "1822.13000000", "1823.18000000", "1822.12000000", "1822.97000000", "64.27470000", 1745956679999, "117143.28887300", 783, "50.24770000", "91572.81273700", "0"], [1745956680000, "1822.97000000", "1824.59000000", "1822.89000000", "1823.88000000", "133.20140000", 1745956739999, "242936.29367600", 998, "58.77930000", "107187.21843400", "0"], [1745956740000, "1823.87000000", "1823.89000000", "1820.94000000", "1821.65000000", "309.52390000", 1745956799999, "563918.90054000", 2348, "118.00030000", "214923.08318500", "0"], [1745956800000, "1821.66000000", "1823.89000000", "1821.66000000", "1823.89000000", "75.61290000", 1745956859999, "137841.63104100", 1276, "28.38120000", "51736.76793100", "0"], [1745956860000, "1823.88000000", "1825.69000000", "1823.88000000", "1825.30000000", "365.05920000", 1745956919999, "666226.45244200", 1280, "203.95620000", "372236.93706000", "0"], [1745956920000, "1825.31000000", "1825.65000000", "1824.23000000", "1824.23000000", "168.84260000", 1745956979999, "308164.87786000", 1132, "116.77490000", "213135.66518000", "0"], [1745956980000, "1824.23000000", "1824.25000000", "1823.73000000", "1823.74000000", "36.65570000", 1745957039999, "66860.17679800", 450, "10.12320000", "18464.38209400", "0"], [1745957040000, "1823.73000000", "1823.73000000", "1822.75000000", "1822.75000000", "60.77690000", 1745957099999, "110819.17455500", 632, "25.02290000", "45632.67745300", "0"], [1745957100000, "1822.76000000", "1822.76000000", "1819.03000000", "1819.03000000", "288.80380000", 1745957159999, "525768.50425800", 1712, "24.16740000", "43998.83244700", "0"], [1745957160000, "1819.02000000", "1819.44000000", "1818.21000000", "1818.22000000", "290.22080000", 1745957219999, "527787.27180700", 1815, "60.98330000", "110902.99854200", "0"], [1745957220000, "1818.21000000", "1819.64000000", "1818.21000000", "1818.36000000", "397.24830000", 1745957279999, "722512.85310600", 1278, "315.26290000", "573367.23302900", "0"], [1745957280000, "1818.35000000", "1818.36000000", "1817.20000000", "1817.87000000", "162.73260000", 1745957339999, "295803.28595900", 1165, "81.05890000", "147328.75588400", "0"], [1745957340000, "1817.86000000", "1818.07000000", "1817.20000000", "1817.30000000", "226.83060000", 1745957399999, "412335.43462900", 1078, "81.37210000", "147914.14470600", "0"], [1745957400000, "1817.29000000", "1817.31000000", "1815.66000000", "1815.98000000", "219.48880000", 1745957459999, "398681.28989100", 1075, "38.13020000", "69268.90436500", "0"], [1745957460000, "1815.98000000", "1816.13000000", "1815.49000000", "1815.58000000", "283.64380000", 1745957519999, "515028.25502000", 929, "183.80410000", "333736.97448200", "0"], [1745957520000, "1815.58000000", "1815.58000000", "1814.00000000", "1814.01000000", "297.33040000", 1745957579999, "539589.02164300", 1884, "89.86820000", "163077.74527400", "0"], [1745957580000, "1814.01000000", "1814.63000000", "1813.00000000", "1813.28000000", "358.05750000", 1745957639999, "649455.46091300", 1576, "124.49850000", "225766.33861700", "0"], [1745957640000, "1813.28000000", "1814.70000000", "1813.27000000", "1814.66000000", "147.77110000", 1745957699999, "268075.17751400", 1219, "60.49980000", "109743.07573100", "0"], [1745957700000, "1814.67000000", "1814.67000000", "1813.40000000", "1813.40000000", "290.44110000", 1745957759999, "526867.11804600", 1177, "213.12070000", "386610.93780200", "0"], [1745957760000, "1813.40000000", "1814.14000000", "1812.61000000", "1814.12000000", "195.28160000", 1745957819999, "354152.24094100", 1702, "106.62730000", "193384.42634000", "0"], [1745957820000, "1814.12000000", "1814.92000000", "1813.93000000", "1814.07000000", "146.09430000", 1745957879999, "265064.12026400", 1191, "49.24680000", "89343.98661300", "0"], [1745957880000, "1814.07000000", "1816.91000000", "1814.07000000", "1815.21000000", "301.97090000", 1745957939999, "548373.25211100", 1943, "211.24520000", "383590.25915100", "0"], [1745957940000, "1815.20000000", "1815.20000000", "1814.10000000", "1814.40000000", "293.88750000", 1745957999999, "533267.74082000", 1210, "178.35370000", "323602.45159300", "0"], [1745958000000, "1814.41000000", "1814.41000000", "1813.66000000", "1813.67000000", "100.64150000", 1745958059999, "182560.76215300", 813, "48.92140000", "88743.12617800", "0"], [1745958060000, "1813.66000000", "1816.27000000", "1813.66000000", "1816.26000000", "124.77810000", 1745958119999, "226427.03122700", 1131, "106.60520000", "193427.76397000", "0"], [1745958120000, "1816.27000000", "1816.69000000", "1815.70000000", "1815.80000000", "190.30410000", 1745958179999, "345632.42941400", 891, "55.63450000", "101029.23177400", "0"], [1745958180000, "1815.81000000", "1815.81000000", "1815.50000000", "1815.81000000", "35.45130000", 1745958239999, "64366.47844300", 346, "21.05000000", "38218.12056900", "0"], [1745958240000, "1815.80000000", "1816.38000000", "1815.60000000", "1815.61000000", "95.76160000", 1745958299999, "173891.10141600", 719, "49.95410000", "90707.15220000", "0"], [1745958300000, "1815.61000000", "1815.80000000", "1815.00000000", "1815.76000000", "90.98200000", 1745958359999, "165173.06205900", 1105, "36.95250000", "67083.33329500", "0"], [1745958360000, "1815.76000000", "1815.77000000", "1814.93000000", "1814.94000000", "59.91270000", 1745958419999, "108765.12327300", 679, "12.42730000", "22559.64197400", "0"], [1745958420000, "1814.94000000", "1815.22000000", "1814.60000000", "1814.78000000", "112.36060000", 1745958479999, "203927.25732700", 867, "52.30000000", "94922.03829000", "0"], [1745958480000, "1814.77000000", "1814.83000000", "1814.60000000", "1814.61000000", "40.83730000", 1745958539999, "74110.15421100", 358, "8.53560000", "15490.17833600", "0"], [1745958540000, "1814.60000000", "1814.61000000", "1814.06000000", "1814.06000000", "41.59800000", 1745958599999, "75478.90124900", 326, "8.51000000", "15442.04963200", "0"], [1745958600000, "1814.07000000", "1814.37000000", "1812.00000000", "1812.01000000", "317.06630000", 1745958659999, "574949.32663200", 1547, "80.73290000", "146403.07954200", "0"], [1745958660000, "1812.01000000", "1812.01000000", "1809.50000000", "1811.10000000", "1127.21990000", 1745958719999, "2040975.79039700", 4295, "404.44030000", "732278.14357700", "0"], [1745958720000, "1811.10000000", "1813.53000000", "1810.62000000", "1810.92000000", "1106.63860000", 1745958779999, "2005574.89035500", 3095, "728.01420000", "1319445.13828500", "0"], [1745958780000, "1810.91000000", "1811.30000000", "1807.23000000", "1809.59000000", "912.09240000", 1745958839999, "1649732.09129900", 3736, "261.01220000", "472033.02100000", "0"], [1745958840000, "1809.60000000", "1810.39000000", "1809.11000000", "1809.11000000", "281.98670000", 1745958899999, "510335.80235100", 1410, "72.07500000", "130438.81910600", "0"], [1745958900000, "1809.11000000", "1809.88000000", "1809.00000000", "1809.56000000", "88.07180000", 1745958959999, "159366.73824400", 612, "49.49470000", "89554.98770000", "0"], [1745958960000, "1809.55000000", "1810.64000000", "1808.39000000", "1810.64000000", "148.92890000", 1745959019999, "269455.47410000", 1690, "95.30860000", "172443.36388700", "0"], [1745959020000, "1810.63000000", "1812.90000000", "1810.63000000", "1812.89000000", "322.40300000", 1745959079999, "584204.89981200", 1575, "252.09410000", "456759.31440300", "0"], [1745959080000, "1812.90000000", "1812.90000000", "1812.37000000", "1812.40000000", "78.00410000", 1745959139999, "141391.05443900", 972, "30.51480000", "55309.19988100", "0"], [1745959140000, "1812.40000000", "1812.40000000", "1811.55000000", "1811.90000000", "57.04600000", 1745959199999, "103361.13656600", 852, "18.84400000", "34140.46126400", "0"], [1745959200000, "1811.90000000", "1812.20000000", "1810.25000000", "1810.39000000", "164.32410000", 1745959259999, "297656.51351100", 1570, "70.47310000", "127654.10462800", "0"], [1745959260000, "1810.40000000", "1810.89000000", "1810.39000000", "1810.88000000", "155.03330000", 1745959319999, "280733.76781100", 649, "32.46120000", "58773.44536100", "0"], [1745959320000, "1810.88000000", "1811.58000000", "1810.31000000", "1811.30000000", "153.94880000", 1745959379999, "278818.25998300", 1271, "35.79220000", "64814.08582100", "0"], [1745959380000, "1811.30000000", "1812.39000000", "1811.06000000", "1811.63000000", "53.65300000", 1745959439999, "97196.90641000", 1137, "27.01340000", "48935.05377800", "0"], [1745959440000, "1811.63000000", "1812.30000000", "1811.62000000", "1811.78000000", "75.47960000", 1745959499999, "136760.69064400", 723, "25.63480000", "46446.27469600", "0"], [1745959500000, "1811.79000000", "1813.05000000", "1811.64000000", "1812.86000000", "90.52660000", 1745959559999, "164069.38466600", 1160, "66.12390000", "119840.05339900", "0"], [1745959560000, "1812.86000000", "1812.86000000", "1812.14000000", "1812.40000000", "86.64750000", 1745959619999, "157042.20046400", 931, "27.36770000", "49598.16505200", "0"], [1745959620000, "1812.40000000", "1812.40000000", "1810.96000000", "1811.42000000", "84.21810000", 1745959679999, "152576.31779100", 1088, "33.78720000", "61202.90083700", "0"], [1745959680000, "1811.42000000", "1811.42000000", "1810.61000000", "1811.21000000", "116.01750000", 1745959739999, "210117.07097900", 595, "15.69510000", "28423.75125400", "0"], [1745959740000, "1811.21000000", "1811.35000000", "1810.32000000", "1810.36000000", "105.00750000", 1745959799999, "190154.79193000", 1354, "45.10800000", "81678.81245200", "0"], [1745959800000, "1810.36000000", "1811.20000000", "1809.60000000", "1811.20000000", "206.38510000", 1745959859999, "373610.17346900", 1663, "102.93540000", "186343.91014500", "0"], [1745959860000, "1811.20000000", "1811.20000000", "1809.60000000", "1810.16000000", "74.55120000", 1745959919999, "134962.08840400", 962, "15.44490000", "27955.27659400", "0"], [1745959920000, "1810.16000000", "1810.16000000", "1808.50000000", "1808.86000000", "242.59040000", 1745959979999, "438894.73985900", 1250, "40.35070000", "73002.90805200", "0"], [1745959980000, "1808.86000000", "1809.89000000", "1808.86000000", "1809.35000000", "162.68930000", 1745960039999, "294367.00662300", 1127, "55.30480000", "100062.58537800", "0"], [1745960040000, "1809.34000000", "1809.92000000", "1808.26000000", "1809.91000000", "105.73410000", 1745960099999, "191268.77009500", 1352, "52.69520000", "95317.57666700", "0"], [1745960100000, "1809.92000000", "1810.44000000", "1809.60000000", "1809.81000000", "101.25060000", 1745960159999, "183274.06190000", 890, "23.47140000", "42483.08016200", "0"], [1745960160000, "1809.80000000", "1810.89000000", "1809.80000000", "1810.43000000", "69.77930000", 1745960219999, "126341.01150900", 880, "20.06110000", "36320.28902700", "0"], [1745960220000, "1810.42000000", "1810.43000000", "1809.60000000", "1810.30000000", "76.86970000", 1745960279999, "139140.09850900", 867, "29.62550000", "53621.63340700", "0"], [1745960280000, "1810.30000000", "1810.48000000", "1809.33000000", "1810.47000000", "151.92220000", 1745960339999, "274946.59171200", 1012, "40.49770000", "73297.81309000", "0"], [1745960340000, "1810.47000000", "1810.47000000", "1808.68000000", "1808.68000000", "52.44540000", 1745960399999, "94907.48405900", 864, "9.13190000", "16525.65052700", "0"], [1745960400000, "1808.68000000", "1809.41000000", "1807.64000000", "1808.81000000", "143.76930000", 1745960459999, "259980.56664600", 1437, "70.45810000", "127416.08548500", "0"], [1745960460000, "1808.82000000", "1808.82000000", "1807.97000000", "1807.98000000", "93.94310000", 1745960519999, "169885.07590500", 528, "31.51850000", "56998.65975800", "0"], [1745960520000, "1807.97000000", "1807.98000000", "1806.24000000", "1806.69000000", "164.33310000", 1745960579999, "296979.99179500", 1289, "51.82790000", "93638.33541800", "0"], [1745960580000, "1806.70000000", "1807.60000000", "1804.62000000", "1807.11000000", "821.14050000", 1745960639999, "1482986.01366100", 2952, "267.96440000", "483918.74062300", "0"], [1745960640000, "1807.11000000", "1809.14000000", "1807.10000000", "1809.14000000", "68.00700000", 1745960699999, "122980.46883800", 997, "56.04240000", "101343.55756600", "0"], [1745960700000, "1809.13000000", "1809.40000000", "1808.80000000", "1809.40000000", "65.46550000", 1745960759999, "118432.77017100", 794, "24.86430000", "44979.93394800", "0"], [1745960760000, "1809.39000000", "1811.44000000", "1809.39000000", "1811.44000000", "93.23480000", 1745960819999, "168789.41672800", 1325, "84.17310000", "152384.45280300", "0"], [1745960820000, "1811.44000000", "1811.44000000", "1809.28000000", "1809.80000000", "189.41300000", 1745960879999, "342890.42017600", 1145, "61.12070000", "110602.81910300", "0"], [1745960880000, "1809.81000000", "1809.81000000", "1808.00000000", "1808.58000000", "117.58030000", 1745960939999, "212689.60457800", 1464, "29.42770000", "53221.28839200", "0"], [1745960940000, "1808.59000000", "1809.37000000", "1808.02000000", "1808.03000000", "124.16560000", 1745960999999, "224579.22583400", 1118, "61.95710000", "112051.46778700", "0"], [1745961000000, "1808.02000000", "1808.03000000", "1805.27000000", "1805.34000000", "119.75860000", 1745961059999, "216358.19225100", 1635, "25.86780000", "46719.10284000", "0"], [1745961060000, "1805.34000000", "1805.35000000", "1800.13000000", "1801.63000000", "2464.10260000", 1745961119999, "4441043.94286200", 6462, "946.57510000", "1706458.12618300", "0"], [1745961120000, "1801.64000000", "1804.56000000", "1799.70000000", "1804.10000000", "1631.62950000", 1745961179999, "2938180.10487100", 4972, "347.84640000", "626541.55178200", "0"], [1745961180000, "1804.09000000", "1805.49000000", "1799.26000000", "1799.34000000", "467.78430000", 1745961239999, "842880.75577300", 3028, "168.55490000", "303740.11787500", "0"], [1745961240000, "1799.34000000", "1802.00000000", "1798.51000000", "1801.03000000", "375.60070000", 1745961299999, "675924.55398000", 2470, "158.02830000", "284384.32498400", "0"], [1745961300000, "1801.02000000", "1801.02000000", "1797.64000000", "1798.00000000", "477.05450000", 1745961359999, "858105.77904900", 2478, "123.40980000", "221955.38800400", "0"], [1745961360000, "1797.99000000", "1798.82000000", "1797.02000000", "1798.75000000", "721.13890000", 1745961419999, "1296568.82137500", 2850, "330.97470000", "595025.12126400", "0"], [1745961420000, "1798.75000000", "1799.18000000", "1797.80000000", "1798.10000000", "259.93620000", 1745961479999, "467506.81629700", 2422, "83.79970000", "150719.67458500", "0"], [1745961480000, "1798.11000000", "1798.15000000", "1794.36000000", "1796.97000000", "1249.17790000", 1745961539999, "2243472.49176000", 4473, "596.99100000", "1072253.60867900", "0"], [1745961540000, "1796.96000000", "1797.50000000", "1795.57000000", "1797.50000000", "698.92070000", 1745961599999, "1255550.24595100", 2398, "223.97790000", "402327.40565400", "0"], [1745961600000, "1797.49000000", "1797.50000000", "1794.07000000", "1794.11000000", "359.47760000", 1745961659999, "645305.48283200", 2228, "177.12020000", "317935.80146000", "0"], [1745961660000, "1794.11000000", "1794.70000000", "1793.01000000", "1794.40000000", "524.20000000", 1745961719999, "940314.40497800", 2094, "210.87370000", "378215.24941700", "0"], [1745961720000, "1794.39000000", "1794.40000000", "1791.57000000", "1791.65000000", "717.79340000", 1745961779999, "1286606.05580400", 2626, "130.39270000", "233724.47193700", "0"], [1745961780000, "1791.66000000", "1792.90000000", "1791.34000000", "1792.90000000", "599.27190000", 1745961839999, "1073754.27400200", 2885, "249.14600000", "446424.52364500", "0"], [1745961840000, "1792.92000000", "1794.00000000", "1791.78000000", "1792.33000000", "501.19650000", 1745961899999, "898614.64717800", 2207, "78.74370000", "141163.28988600", "0"], [1745961900000, "1792.32000000", "1794.61000000", "1790.87000000", "1794.49000000", "811.76240000", 1745961959999, "1454468.13277000", 2751, "304.30050000", "545184.32769200", "0"], [1745961960000, "1794.49000000", "1794.93000000", "1791.02000000", "1791.46000000", "391.93610000", 1745962019999, "702839.82696500", 2423, "175.50740000", "314708.54020700", "0"], [1745962020000, "1791.47000000", "1793.02000000", "1789.85000000", "1791.80000000", "789.17300000", 1745962079999, "1413352.80594200", 3475, "172.02710000", "308074.03528400", "0"], [1745962080000, "1791.79000000", "1798.00000000", "1791.40000000", "1797.98000000", "999.48360000", 1745962139999, "1793907.15492200", 4040, "660.71400000", "1185668.74568700", "0"], [1745962140000, "1797.97000000", "1798.20000000", "1795.34000000", "1796.31000000", "253.40300000", 1745962199999, "455121.59611900", 2360, "144.65550000", "259788.34612900", "0"], [1745962200000, "1796.32000000", "1796.60000000", "1792.19000000", "1792.21000000", "1592.15710000", 1745962259999, "2855393.52513000", 2259, "716.65490000", "1285068.60180200", "0"], [1745962260000, "1792.21000000", "1794.50000000", "1792.21000000", "1794.45000000", "406.18620000", 1745962319999, "728495.82935900", 2171, "240.76570000", "431799.83081800", "0"], [1745962320000, "1794.44000000", "1794.60000000", "1793.11000000", "1794.09000000", "226.30270000", 1745962379999, "405937.49219300", 1228, "164.73820000", "295484.29777000", "0"], [1745962380000, "1794.10000000", "1795.09000000", "1793.01000000", "1794.80000000", "173.94160000", 1745962439999, "312079.32657000", 1454, "84.18920000", "151051.94585600", "0"], [1745962440000, "1794.80000000", "1797.72000000", "1794.38000000", "1796.40000000", "398.16530000", 1745962499999, "715143.30657500", 2505, "166.83560000", "299677.31613700", "0"], [1745962500000, "1796.41000000", "1798.53000000", "1796.20000000", "1797.77000000", "164.05430000", 1745962559999, "294891.53833400", 1237, "97.71700000", "175613.62082300", "0"], [1745962560000, "1797.77000000", "1800.11000000", "1797.77000000", "1799.55000000", "341.62640000", 1745962619999, "614641.30676400", 3183, "237.31750000", "426967.54508100", "0"], [1745962620000, "1799.54000000", "1801.56000000", "1799.54000000", "1801.52000000", "498.71380000", 1745962679999, "897707.17485300", 2501, "239.55350000", "431203.98661300", "0"], [1745962680000, "1801.53000000", "1801.61000000", "1800.09000000", "1800.11000000", "185.14830000", 1745962739999, "333405.01106800", 1420, "96.39080000", "173575.36455900", "0"], [1745962740000, "1800.11000000", "1800.12000000", "1797.50000000", "1797.96000000", "427.42530000", 1745962799999, "768929.17706800", 2200, "177.16050000", "318636.61522200", "0"], [1745962800000, "1797.96000000", "1798.43000000", "1796.31000000", "1796.41000000", "290.33920000", 1745962859999, "521760.10363600", 1846, "188.61780000", "338932.97450700", "0"], [1745962860000, "1796.42000000", "1796.42000000", "1795.51000000", "1795.52000000", "81.02480000", 1745962919999, "145528.70372400", 1131, "35.00510000", "62873.35975400", "0"], [1745962920000, "1795.52000000", "1795.85000000", "1794.46000000", "1795.12000000", "359.18420000", 1745962979999, "644747.10338700", 767, "301.31860000", "540871.04831800", "0"], [1745962980000, "1795.12000000", "1796.81000000", "1795.11000000", "1796.81000000", "89.67510000", 1745963039999, "161022.68892300", 1000, "64.03150000", "114972.09751500", "0"], [1745963040000, "1796.80000000", "1798.88000000", "1796.75000000", "1798.88000000", "174.64420000", 1745963099999, "313966.53999600", 1401, "64.66170000", "116251.15871500", "0"], [1745963100000, "1798.88000000", "1798.88000000", "1793.13000000", "1795.46000000", "441.18010000", 1745963159999, "792319.63647500", 2807, "121.04570000", "217275.90789300", "0"], [1745963160000, "1795.46000000", "1795.47000000", "1794.34000000", "1794.52000000", "148.45770000", 1745963219999, "266454.94646400", 939, "61.43440000", "110244.25298300", "0"], [1745963220000, "1794.52000000", "1796.57000000", "1794.52000000", "1794.79000000", "244.93090000", 1745963279999, "439821.38689900", 1877, "68.70900000", "123359.56897000", "0"], [1745963280000, "1794.80000000", "1794.80000000", "1794.36000000", "1794.43000000", "51.94010000", 1745963339999, "93210.14517100", 470, "31.91190000", "57266.06038600", "0"], [1745963340000, "1794.42000000", "1794.43000000", "1792.45000000", "1793.86000000", "233.21980000", 1745963399999, "418253.04245600", 1515, "41.67210000", "74720.83685600", "0"], [1745963400000, "1793.85000000", "1794.25000000", "1793.06000000", "1794.19000000", "204.87780000", 1745963459999, "367494.15521700", 1074, "76.25790000", "136783.60500300", "0"], [1745963460000, "1794.19000000", "1794.41000000", "1794.18000000", "1794.41000000", "64.81190000", 1745963519999, "116291.02736200", 286, "46.08780000", "82696.00339900", "0"], [1745963520000, "1794.41000000", "1797.06000000", "1794.40000000", "1796.87000000", "223.21170000", 1745963579999, "400939.06336600", 1195, "168.06520000", "301865.17390000", "0"], [1745963580000, "1796.87000000", "1798.07000000", "1796.86000000", "1798.07000000", "131.69810000", 1745963639999, "236717.45619200", 823, "91.11370000", "163772.27000100", "0"], [1745963640000, "1798.07000000", "1798.07000000", "1797.11000000", "1797.33000000", "54.56440000", 1745963699999, "98074.83881000", 714, "31.57620000", "56748.48405500", "0"], [1745963700000, "1797.33000000", "1799.35000000", "1797.32000000", "1799.35000000", "106.97030000", 1745963759999, "192362.91182800", 1068, "100.08880000", "179989.49200200", "0"], [1745963760000, "1799.35000000", "1799.48000000", "1798.60000000", "1799.48000000", "77.84150000", 1745963819999, "140030.60992400", 919, "55.32660000", "99523.22760200", "0"], [1745963820000, "1799.48000000", "1800.00000000", "1799.47000000", "1800.00000000", "65.99010000", 1745963879999, "118771.35468000", 532, "54.02970000", "97244.44914800", "0"], [1745963880000, "1799.99000000", "1801.57000000", "1799.99000000", "1800.88000000", "715.07920000", 1745963939999, "1287749.99192800", 1243, "643.23010000", "1158386.38515900", "0"], [1745963940000, "1800.87000000", "1801.31000000", "1800.56000000", "1800.57000000", "133.60210000", 1745963999999, "240612.42738700", 715, "67.55280000", "121662.19896000", "0"], [1745964000000, "1800.56000000", "1800.56000000", "1795.30000000", "1795.80000000", "644.05330000", 1745964059999, "1157970.98385300", 3253, "362.33290000", "651237.30401500", "0"], [1745964060000, "1795.79000000", "1796.00000000", "1795.06000000", "1795.07000000", "167.09700000", 1745964119999, "300039.06368100", 1965, "58.53970000", "105109.38995300", "0"], [1745964120000, "1795.06000000", "1796.16000000", "1794.81000000", "1796.16000000", "411.38270000", 1745964179999, "738571.40439200", 2742, "220.53370000", "395937.32008600", "0"], [1745964180000, "1796.15000000", "1796.15000000", "1795.04000000", "1795.49000000", "329.71560000", 1745964239999, "592049.36278200", 1540, "104.82530000", "188230.07194300", "0"], [1745964240000, "1795.50000000", "1796.78000000", "1795.50000000", "1796.77000000", "202.55810000", 1745964299999, "363838.70333700", 1169, "143.05850000", "256967.71950200", "0"], [1745964300000, "1796.76000000", "1796.76000000", "1794.00000000", "1794.10000000", "178.86220000", 1745964359999, "321086.89780600", 1899, "62.16630000", "111585.24698000", "0"], [1745964360000, "1794.10000000", "1795.40000000", "1794.10000000", "1795.29000000", "64.97200000", 1745964419999, "116635.43010500", 912, "22.98050000", "41247.99103100", "0"], [1745964420000, "1795.30000000", "1795.39000000", "1794.59000000", "1794.90000000", "170.26060000", 1745964479999, "305597.54736400", 1131, "100.97100000", "181223.46313000", "0"], [1745964480000, "1794.90000000", "1794.91000000", "1792.90000000", "1793.74000000", "328.09070000", 1745964539999, "588479.02624800", 2108, "187.24650000", "335811.04320000", "0"], [1745964540000, "1793.73000000", "1794.27000000", "1792.70000000", "1793.42000000", "440.72430000", 1745964599999, "790415.85262200", 1994, "131.19340000", "235289.85615800", "0"], [1745964600000, "1793.42000000", "1794.20000000", "1793.42000000", "1794.20000000", "201.47660000", 1745964659999, "361422.79860000", 836, "159.46100000", "286055.51058200", "0"], [1745964660000, "1794.19000000", "1796.70000000", "1794.19000000", "1795.20000000", "434.23100000", 1745964719999, "779723.17860600", 2356, "287.36800000", "515995.32238200", "0"], [1745964720000, "1795.20000000", "1796.50000000", "1794.86000000", "1796.20000000", "162.03330000", 1745964779999, "290935.28870700", 1655, "114.03700000", "204742.91023800", "0"], [1745964780000, "1796.20000000", "1796.92000000", "1795.71000000", "1795.93000000", "110.28040000", 1745964839999, "198100.71334300", 1891, "53.76520000", "96585.81807700", "0"], [1745964840000, "1795.93000000", "1797.32000000", "1795.11000000", "1797.12000000", "165.08710000", 1745964899999, "296516.67584500", 1899, "121.80280000", "218771.72820800", "0"], [1745964900000, "1797.12000000", "1797.82000000", "1795.72000000", "1797.76000000", "224.29300000", 1745964959999, "403018.30016700", 2647, "141.14300000", "253620.25729400", "0"], [1745964960000, "1797.75000000", "1798.61000000", "1797.12000000", "1798.09000000", "204.11340000", 1745965019999, "366976.07564600", 1689, "144.11250000", "259097.17495000", "0"], [1745965020000, "1798.10000000", "1798.10000000", "1795.38000000", "1795.44000000", "154.31420000", 1745965079999, "277269.54023900", 1882, "62.20960000", "111738.16940400", "0"], [1745965080000, "1795.44000000", "1795.98000000", "1795.08000000", "1795.77000000", "79.34250000", 1745965139999, "142468.85187900", 1381, "25.26410000", "45364.26588300", "0"], [1745965140000, "1795.77000000", "1796.62000000", "1795.32000000", "1795.32000000", "140.30780000", 1745965199999, "251986.95976900", 1822, "45.94690000", "82525.30381500", "0"], [1745965200000, "1795.32000000", "1795.59000000", "1794.20000000", "1794.86000000", "120.80820000", 1745965259999, "216868.33355000", 1646, "31.25630000", "56106.24576200", "0"], [1745965260000, "1794.85000000", "1794.85000000", "1793.78000000", "1794.16000000", "117.95500000", 1745965319999, "211640.51550600", 1713, "45.22720000", "81144.98864600", "0"], [1745965320000, "1794.16000000", "1794.51000000", "1793.70000000", "1794.10000000", "63.03770000", 1745965379999, "113093.39219400", 981, "19.63200000", "35218.67343300", "0"], [1745965380000, "1794.09000000", "1794.10000000", "1790.20000000", "1791.11000000", "679.54150000", 1745965439999, "1217549.87524000", 3478, "387.07490000", "693481.76196200", "0"], [1745965440000, "1791.11000000", "1791.84000000", "1790.84000000", "1791.50000000", "216.59410000", 1745965499999, "388045.38542400", 1602, "35.92650000", "64357.51221800", "0"], [1745965500000, "1791.49000000", "1793.03000000", "1790.31000000", "1793.02000000", "663.73750000", 1745965559999, "1189140.18860100", 2488, "455.25310000", "815706.37398400", "0"], [1745965560000, "1793.02000000", "1796.00000000", "1792.87000000", "1795.14000000", "800.56280000", 1745965619999, "1436966.69762900", 2815, "607.48180000", "1090337.79326400", "0"], [1745965620000, "1795.13000000", "1795.31000000", "1793.85000000", "1794.28000000", "148.03510000", 1745965679999, "265677.74721300", 1186, "57.22350000", "102682.98283100", "0"], [1745965680000, "1794.29000000", "1794.43000000", "1792.20000000", "1792.81000000", "215.65050000", 1745965739999, "386692.76233900", 1898, "113.71780000", "203928.57780000", "0"], [1745965740000, "1792.80000000", "1793.67000000", "1792.55000000", "1793.49000000", "260.85620000", 1745965799999, "467762.49748100", 1553, "77.07740000", "138207.90448800", "0"], [1745965800000, "1793.50000000", "1793.94000000", "1791.96000000", "1793.28000000", "252.83130000", 1745965859999, "453335.84301700", 2335, "107.43330000", "192595.29175500", "0"], [1745965860000, "1793.29000000", "1797.20000000", "1793.28000000", "1796.93000000", "476.12630000", 1745965919999, "854949.04637200", 2029, "265.30260000", "476471.05886600", "0"], [1745965920000, "1796.93000000", "1796.93000000", "1794.20000000", "1794.37000000", "414.05550000", 1745965979999, "743423.06301700", 1780, "117.23330000", "210445.34419400", "0"], [1745965980000, "1794.38000000", "1796.23000000", "1794.20000000", "1796.23000000", "63.36420000", 1745966039999, "113755.66380300", 1667, "42.30810000", "75954.08842400", "0"], [1745966040000, "1796.23000000", "1796.23000000", "1795.54000000", "1795.93000000", "71.33580000", 1745966099999, "128106.53814600", 1273, "37.27560000", "66938.36223200", "0"], [1745966100000, "1795.94000000", "1796.06000000", "1795.00000000", "1795.38000000", "86.67890000", 1745966159999, "155640.33732000", 1080, "55.91940000", "100410.78216700", "0"], [1745966160000, "1795.39000000", "1797.20000000", "1794.79000000", "1794.79000000", "415.78100000", 1745966219999, "746734.87876000", 2248, "297.48680000", "534284.99743400", "0"], [1745966220000, "1794.80000000", "1794.80000000", "1794.10000000", "1794.39000000", "56.30550000", 1745966279999, "101036.82502100", 950, "22.06840000", "39597.61294500", "0"], [1745966280000, "1794.39000000", "1796.40000000", "1794.00000000", "1796.40000000", "119.26430000", 1745966339999, "214056.01917900", 1763, "84.94980000", "152474.39531100", "0"], [1745966340000, "1796.40000000", "1796.64000000", "1795.86000000", "1795.88000000", "87.59320000", 1745966399999, "157327.91619800", 1070, "44.63080000", "80163.86663400", "0"], [1745966400000, "1795.88000000", "1796.43000000", "1795.74000000", "1796.36000000", "162.03770000", 1745966459999, "291025.85507800", 1188, "72.37930000", "129991.16335200", "0"], [1745966460000, "1796.36000000", "1796.36000000", "1795.74000000", "1795.75000000", "35.33830000", 1745966519999, "63462.15721300", 831, "13.38360000", "24033.87989500", "0"], [1745966520000, "1795.75000000", "1795.75000000", "1795.39000000", "1795.69000000", "94.39090000", 1745966579999, "169481.99275100", 956, "32.75100000", "58803.16204800", "0"], [1745966580000, "1795.69000000", "1795.70000000", "1794.32000000", "1794.33000000", "46.15810000", 1745966639999, "82854.77583900", 781, "5.56890000", "9995.17867300", "0"], [1745966640000, "1794.33000000", "1794.33000000", "1792.31000000", "1792.70000000", "278.11330000", 1745966699999, "498596.86044300", 1485, "35.27350000", "63260.54406000", "0"], [1745966700000, "1792.70000000", "1794.20000000", "1792.70000000", "1793.43000000", "81.72430000", 1745966759999, "146563.40947200", 1182, "51.25420000", "91912.89397000", "0"], [1745966760000, "1793.43000000", "1793.43000000", "1792.41000000", "1792.99000000", "96.74090000", 1745966819999, "173441.16911400", 1398, "47.49290000", "85144.24511700", "0"], [1745966820000, "1793.00000000", "1794.45000000", "1792.74000000", "1794.45000000", "140.18120000", 1745966879999, "251365.93061500", 1437, "96.86430000", "173677.51148500", "0"], [1745966880000, "1794.44000000", "1795.58000000", "1794.44000000", "1795.58000000", "66.18140000", 1745966939999, "118787.61875900", 963, "49.25340000", "88402.48544000", "0"], [1745966940000, "1795.59000000", "1796.42000000", "1795.59000000", "1796.41000000", "71.76950000", 1745966999999, "128901.86863600", 623, "33.57590000", "60309.66444500", "0"], [1745967000000, "1796.42000000", "1796.81000000", "1795.99000000", "1796.48000000", "86.28800000", 1745967059999, "155002.50950800", 785, "37.02280000", "66502.02153700", "0"], [1745967060000, "1796.48000000", "1796.81000000", "1796.12000000", "1796.38000000", "75.09970000", 1745967119999, "134913.04140000", 1042, "21.46030000", "38550.52953000", "0"], [1745967120000, "1796.37000000", "1796.52000000", "1796.20000000", "1796.52000000", "42.17520000", 1745967179999, "75761.24111800", 560, "15.79980000", "28380.67108600", "0"], [1745967180000, "1796.52000000", "1797.20000000", "1796.41000000", "1796.99000000", "69.00520000", 1745967239999, "123985.87722500", 984, "36.76750000", "66063.33783400", "0"], [1745967240000, "1797.00000000", "1797.57000000", "1796.99000000", "1796.99000000", "60.76650000", 1745967299999, "109210.36175800", 690, "28.93110000", "51994.05781600", "0"], [1745967300000, "1796.99000000", "1797.00000000", "1795.79000000", "1795.80000000", "126.33950000", 1745967359999, "226961.58121700", 934, "31.50730000", "56588.27277800", "0"], [1745967360000, "1795.80000000", "1795.80000000", "1794.12000000", "1794.29000000", "249.97760000", 1745967419999, "448612.69737700", 1473, "47.97030000", "86072.23105800", "0"], [1745967420000, "1794.30000000", "1794.96000000", "1794.29000000", "1794.42000000", "42.02170000", 1745967479999, "75409.53479400", 1021, "25.78110000", "46264.31465700", "0"], [1745967480000, "1794.42000000", "1794.54000000", "1793.00000000", "1793.31000000", "118.23880000", 1745967539999, "212081.39384000", 912, "36.92790000", "66240.15979400", "0"], [1745967540000, "1793.32000000", "1793.32000000", "1792.30000000", "1792.69000000", "64.67210000", 1745967599999, "115943.99683300", 689, "21.06690000", "37766.10217200", "0"], [1745967600000, "1792.69000000", "1792.79000000", "1791.77000000", "1792.39000000", "479.47600000", 1745967659999, "859292.29390600", 979, "229.44910000", "411209.93059300", "0"], [1745967660000, "1792.39000000", "1794.80000000", "1792.30000000", "1794.46000000", "238.11690000", 1745967719999, "427127.72380900", 1402, "129.60310000", "232443.15958000", "0"], [1745967720000, "1794.47000000", "1794.47000000", "1791.77000000", "1791.77000000", "652.13050000", 1745967779999, "1168997.11113400", 1541, "109.51960000", "196289.71678000", "0"], [1745967780000, "1791.77000000", "1792.83000000", "1790.82000000", "1792.82000000", "428.49440000", 1745967839999, "767670.53276000", 1481, "334.87370000", "599968.49303200", "0"], [1745967840000, "1792.83000000", "1793.34000000", "1792.29000000", "1792.79000000", "87.91250000", 1745967899999, "157604.53999600", 938, "30.22370000", "54188.12237900", "0"], [1745967900000, "1792.78000000", "1792.78000000", "1786.48000000", "1786.70000000", "1826.50830000", 1745967959999, "3266488.50210700", 4784, "504.73380000", "902555.81029300", "0"], [1745967960000, "1786.70000000", "1786.74000000", "1784.17000000", "1784.92000000", "1824.95030000", 1745968019999, "3257836.31277700", 5011, "353.59610000", "631190.05248800", "0"], [1745968020000, "1784.92000000", "1785.59000000", "1783.45000000", "1785.58000000", "497.94360000", 1745968079999, "888480.60079500", 2816, "229.46260000", "409441.65088400", "0"], [1745968080000, "1785.59000000", "1787.40000000", "1785.41000000", "1786.11000000", "239.84330000", 1745968139999, "428522.89591600", 1886, "127.35200000", "227543.62046700", "0"], [1745968140000, "1786.10000000", "1786.18000000", "1785.06000000", "1785.53000000", "417.53560000", 1745968199999, "745568.46737600", 1638, "184.92920000", "330248.17733100", "0"], [1745968200000, "1785.53000000", "1785.70000000", "1781.68000000", "1782.00000000", "939.10910000", 1745968259999, "1674547.00932000", 3822, "213.56150000", "380762.74752000", "0"], [1745968260000, "1782.00000000", "1783.56000000", "1780.47000000", "1781.69000000", "1535.93560000", 1745968319999, "2737100.37042500", 3279, "1196.77100000", "2132793.90179100", "0"], [1745968320000, "1781.70000000", "1783.50000000", "1781.63000000", "1783.49000000", "439.90420000", 1745968379999, "784253.88331200", 1652, "123.98400000", "221017.79016600", "0"], [1745968380000, "1783.50000000", "1784.43000000", "1781.44000000", "1781.45000000", "385.72430000", 1745968439999, "687752.98813200", 2580, "79.43550000", "141648.94840200", "0"], [1745968440000, "1781.44000000", "1783.90000000", "1781.44000000", "1783.73000000", "384.25560000", 1745968499999, "685235.88357900", 1918, "170.64160000", "304266.38201000", "0"], [1745968500000, "1783.73000000", "1784.48000000", "1782.30000000", "1783.50000000", "304.81860000", 1745968559999, "543471.80569600", 1744, "215.39530000", "384019.64168600", "0"], [1745968560000, "1783.51000000", "1785.73000000", "1783.11000000", "1783.73000000", "306.45810000", 1745968619999, "546829.29470400", 2234, "152.16840000", "271540.36760500", "0"], [1745968620000, "1783.73000000", "1785.99000000", "1783.73000000", "1785.94000000", "629.55310000", 1745968679999, "1124016.25628800", 1423, "579.71930000", "1035038.97740500", "0"], [1745968680000, "1785.94000000", "1786.05000000", "1785.30000000", "1785.43000000", "157.01700000", 1745968739999, "280377.92710900", 896, "50.00960000", "89297.69762000", "0"], [1745968740000, "1785.43000000", "1785.64000000", "1783.36000000", "1783.60000000", "897.33940000", 1745968799999, "1601329.96401100", 1845, "634.97170000", "1133086.06794200", "0"], [1745968800000, "1783.60000000", "1784.36000000", "1781.32000000", "1781.72000000", "1074.22560000", 1745968859999, "1914944.30505900", 2832, "722.18820000", "1287412.86153000", "0"], [1745968860000, "1781.71000000", "1785.52000000", "1780.90000000", "1784.51000000", "492.52640000", 1745968919999, "878279.79834600", 2941, "362.79340000", "646852.84275300", "0"], [1745968920000, "1784.52000000", "1786.33000000", "1784.51000000", "1786.15000000", "205.14810000", 1745968979999, "366245.04388300", 1490, "179.83290000", "321043.05465200", "0"], [1745968980000, "1786.15000000", "1786.15000000", "1784.15000000", "1784.15000000", "161.66250000", 1745969039999, "288596.97868900", 1312, "63.01950000", "112495.41738200", "0"], [1745969040000, "1784.15000000", "1785.01000000", "1783.81000000", "1784.76000000", "236.54370000", 1745969099999, "422147.37288900", 975, "105.80180000", "188810.04222600", "0"], [1745969100000, "1784.76000000", "1784.76000000", "1782.72000000", "1783.35000000", "183.38810000", 1745969159999, "327053.34744000", 1739, "92.36330000", "164703.68101500", "0"], [1745969160000, "1783.35000000", "1784.68000000", "1782.20000000", "1784.68000000", "279.08070000", 1745969219999, "497673.27164400", 1806, "199.27510000", "355352.70334400", "0"], [1745969220000, "1784.68000000", "1785.01000000", "1784.11000000", "1785.00000000", "135.40800000", 1745969279999, "241647.24200000", 1480, "61.12450000", "109081.87570400", "0"], [1745969280000, "1785.01000000", "1785.27000000", "1784.73000000", "1784.83000000", "103.48660000", 1745969339999, "184719.04227500", 776, "63.09270000", "112620.51390100", "0"], [1745969340000, "1784.82000000", "1787.12000000", "1784.46000000", "1786.63000000", "289.46780000", 1745969399999, "516911.23679300", 1678, "182.34280000", "325582.67969000", "0"], [1745969400000, "1786.63000000", "1786.75000000", "1785.62000000", "1786.75000000", "307.78360000", 1745969459999, "549768.66497500", 1262, "255.79490000", "456899.90960900", "0"], [1745969460000, "1786.74000000", "1788.11000000", "1786.10000000", "1787.89000000", "256.89840000", 1745969519999, "459184.64898900", 2002, "99.73770000", "178252.12970400", "0"], [1745969520000, "1787.89000000", "1787.89000000", "1786.30000000", "1787.19000000", "287.59870000", 1745969579999, "513981.25579900", 1260, "122.07060000", "218117.15055300", "0"], [1745969580000, "1787.18000000", "1788.96000000", "1787.18000000", "1788.70000000", "205.24080000", 1745969639999, "367084.95739200", 1428, "70.75190000", "126530.49378100", "0"], [1745969640000, "1788.70000000", "1789.83000000", "1788.11000000", "1789.82000000", "384.34090000", 1745969699999, "687532.79379900", 1613, "134.40580000", "240446.41050800", "0"], [1745969700000, "1789.83000000", "1790.27000000", "1788.87000000", "1789.19000000", "198.47110000", 1745969759999, "355161.09936500", 1139, "122.67520000", "219528.12406100", "0"], [1745969760000, "1789.20000000", "1789.20000000", "1788.60000000", "1789.03000000", "135.38270000", 1745969819999, "242194.85438700", 982, "72.31040000", "129359.77959000", "0"], [1745969820000, "1789.04000000", "1789.98000000", "1788.55000000", "1789.98000000", "135.12340000", 1745969879999, "241753.97314200", 1028, "76.38270000", "136657.45250100", "0"], [1745969880000, "1789.99000000", "1792.41000000", "1789.83000000", "1792.04000000", "394.08940000", 1745969939999, "705980.47439900", 1384, "220.94260000", "395813.95552400", "0"], [1745969940000, "1792.04000000", "1792.04000000", "1789.64000000", "1791.16000000", "719.57110000", 1745969999999, "1288478.69709400", 1858, "439.37950000", "786754.31231800", "0"], [1745970000000, "1791.17000000", "1791.64000000", "1790.37000000", "1791.36000000", "229.36610000", 1745970059999, "410710.22400800", 1078, "183.40410000", "328398.43194100", "0"], [1745970060000, "1791.36000000", "1792.82000000", "1791.26000000", "1792.64000000", "221.50790000", 1745970119999, "397017.77944800", 1150, "170.88850000", "306294.64081000", "0"], [1745970120000, "1792.64000000", "1793.90000000", "1792.40000000", "1793.47000000", "318.44630000", 1745970179999, "571106.00176000", 1348, "177.53480000", "318407.02754100", "0"], [1745970180000, "1793.46000000", "1793.88000000", "1792.79000000", "1793.47000000", "362.45790000", 1745970239999, "650009.80340200", 1169, "211.88930000", "379982.27314200", "0"], [1745970240000, "1793.47000000", "1793.47000000", "1792.51000000", "1793.05000000", "175.44370000", 1745970299999, "314551.52148500", 794, "75.09420000", "134621.63957600", "0"], [1745970300000, "1793.05000000", "1793.75000000", "1792.41000000", "1793.50000000", "358.39150000", 1745970359999, "642669.43273900", 1647, "167.48100000", "300280.92577200", "0"], [1745970360000, "1793.51000000", "1794.85000000", "1793.50000000", "1794.58000000", "337.44400000", 1745970419999, "605452.66109300", 1648, "173.28370000", "310911.10802000", "0"], [1745970420000, "1794.59000000", "1795.99000000", "1794.28000000", "1795.76000000", "314.17850000", 1745970479999, "563945.50392300", 1220, "222.25960000", "398921.35519800", "0"], [1745970480000, "1795.77000000", "1796.37000000", "1794.90000000", "1796.36000000", "298.93790000", 1745970539999, "536740.59117000", 1455, "184.56440000", "331357.63932000", "0"], [1745970540000, "1796.36000000", "1798.79000000", "1796.00000000", "1798.79000000", "382.07340000", 1745970599999, "686754.47785000", 2292, "288.40960000", "518409.80403400", "0"], [1745970600000, "1798.78000000", "1799.03000000", "1797.22000000", "1797.93000000", "1300.95590000", 1745970659999, "2339204.45515200", 2051, "317.58560000", "571079.17481300", "0"], [1745970660000, "1797.93000000", "1797.93000000", "1797.00000000", "1797.59000000", "307.83780000", 1745970719999, "553300.28191100", 1600, "142.86410000", "256760.29431100", "0"], [1745970720000, "1797.60000000", "1799.55000000", "1797.59000000", "1798.54000000", "191.78420000", 1745970779999, "344983.63074100", 1407, "69.25160000", "124552.21472100", "0"], [1745970780000, "1798.54000000", "1799.55000000", "1798.24000000", "1798.91000000", "137.41710000", 1745970839999, "247217.97695500", 1647, "63.17300000", "113651.65528700", "0"], [1745970840000, "1798.91000000", "1799.91000000", "1798.90000000", "1799.82000000", "108.69650000", 1745970899999, "195611.56813400", 1014, "88.16920000", "158670.53988400", "0"], [1745970900000, "1799.83000000", "1799.83000000", "1798.46000000", "1798.51000000", "165.91880000", 1745970959999, "298475.34910400", 1196, "74.65400000", "134281.10110300", "0"], [1745970960000, "1798.51000000", "1798.82000000", "1797.90000000", "1798.29000000", "200.91460000", 1745971019999, "361340.19813100", 1308, "141.52730000", "254544.03732200", "0"], [1745971020000, "1798.28000000", "1799.16000000", "1798.28000000", "1799.11000000", "65.03030000", 1745971079999, "116973.86559100", 660, "50.19990000", "90295.28633800", "0"], [1745971080000, "1799.10000000", "1799.11000000", "1798.77000000", "1798.78000000", "166.07190000", 1745971139999, "298746.23290300", 552, "129.24130000", "232490.13137400", "0"], [1745971140000, "1798.79000000", "1798.88000000", "1797.81000000", "1797.81000000", "128.83460000", 1745971199999, "231700.53395200", 837, "35.83750000", "64451.24579400", "0"], [1745971200000, "1797.81000000", "1799.13000000", "1797.53000000", "1798.59000000", "359.19910000", 1745971259999, "645922.99293300", 1343, "256.01510000", "460345.22275400", "0"], [1745971260000, "1798.60000000", "1800.34000000", "1797.35000000", "1799.90000000", "484.37350000", 1745971319999, "871304.38015000", 2161, "275.74330000", "495954.86465000", "0"], [1745971320000, "1799.90000000", "1799.90000000", "1798.00000000", "1798.01000000", "292.50950000", 1745971379999, "526114.57019800", 1732, "66.87070000", "120270.16535000", "0"], [1745971380000, "1798.01000000", "1798.01000000", "1794.70000000", "1796.47000000", "529.83480000", 1745971439999, "951715.77279300", 2294, "305.73940000", "549188.45409800", "0"], [1745971440000, "1796.46000000", "1797.65000000", "1795.45000000", "1797.12000000", "205.65380000", 1745971499999, "369385.42248300", 1631, "78.73990000", "141438.09014800", "0"], [1745971500000, "1797.12000000", "1798.42000000", "1796.25000000", "1798.41000000", "109.07190000", 1745971559999, "196027.20183100", 2317, "71.67780000", "128824.02258600", "0"], [1745971560000, "1798.42000000", "1800.57000000", "1798.40000000", "1800.36000000", "207.87950000", 1745971619999, "374030.47037700", 1955, "150.61670000", "270982.49828200", "0"], [1745971620000, "1800.36000000", "1803.40000000", "1800.35000000", "1802.76000000", "853.55110000", 1745971679999, "1538454.53468000", 3495, "407.93010000", "735185.47397400", "0"], [1745971680000, "1802.76000000", "1803.42000000", "1802.30000000", "1803.09000000", "265.83120000", 1745971739999, "479278.30471300", 1530, "132.47560000", "238842.37988900", "0"], [1745971740000, "1803.09000000", "1804.58000000", "1803.00000000", "1803.60000000", "800.98860000", 1745971799999, "1444982.27151600", 2351, "669.39410000", "1207607.84894000", "0"], [1745971800000, "1803.60000000", "1803.66000000", "1802.12000000", "1803.01000000", "288.21210000", 1745971859999, "519643.39635900", 1449, "115.33340000", "207922.11916100", "0"], [1745971860000, "1803.00000000", "1804.23000000", "1802.95000000", "1803.42000000", "127.90930000", 1745971919999, "230692.42557100", 1764, "51.05920000", "92087.72236500", "0"], [1745971920000, "1803.41000000", "1804.29000000", "1803.35000000", "1803.48000000", "90.56910000", 1745971979999, "163363.16274700", 1224, "49.80410000", "89828.76235000", "0"], [1745971980000, "1803.48000000", "1804.09000000", "1802.95000000", "1803.00000000", "311.89680000", 1745972039999, "562467.34852100", 1738, "131.56950000", "237288.25486000", "0"], [1745972040000, "1803.01000000", "1804.37000000", "1802.40000000", "1802.50000000", "555.47040000", 1745972099999, "1001763.24207700", 1870, "381.87070000", "688732.11638200", "0"], [1745972100000, "1802.50000000", "1802.85000000", "1801.83000000", "1802.30000000", "57.20110000", 1745972159999, "103101.46729700", 1033, "19.19370000", "34596.46040100", "0"], [1745972160000, "1802.30000000", "1805.61000000", "1801.83000000", "1804.80000000", "348.77280000", 1745972219999, "629194.45523300", 2285, "282.15310000", "509029.56607400", "0"], [1745972220000, "1804.80000000", "1805.06000000", "1803.51000000", "1804.19000000", "136.60420000", 1745972279999, "246485.92110800", 2041, "78.29730000", "141280.33184300", "0"], [1745972280000, "1804.18000000", "1804.19000000", "1801.10000000", "1801.27000000", "181.67230000", 1745972339999, "327425.37195900", 2383, "83.13200000", "149847.33703400", "0"], [1745972340000, "1801.28000000", "1801.50000000", "1800.52000000", "1800.52000000", "85.47300000", 1745972399999, "153924.17027500", 1207, "45.72770000", "82349.16199800", "0"], [1745972400000, "1800.52000000", "1802.85000000", "1800.52000000", "1802.84000000", "129.19530000", 1745972459999, "232742.43961100", 1412, "70.31540000", "126647.23355300", "0"], [1745972460000, "1802.85000000", "1804.93000000", "1802.84000000", "1804.66000000", "89.05600000", 1745972519999, "160684.81374900", 1435, "33.68160000", "60767.30273200", "0"], [1745972520000, "1804.65000000", "1806.47000000", "1804.65000000", "1804.65000000", "326.51150000", 1745972579999, "589402.06553200", 2564, "252.85410000", "456407.27102400", "0"], [1745972580000, "1804.65000000", "1805.47000000", "1803.90000000", "1804.04000000", "703.04940000", 1745972639999, "1268748.66617200", 2027, "78.22950000", "141165.84010500", "0"], [1745972640000, "1804.03000000", "1804.03000000", "1801.26000000", "1802.79000000", "170.28940000", 1745972699999, "306946.03440500", 1929, "64.39330000", "116034.12313300", "0"], [1745972700000, "1802.80000000", "1802.85000000", "1801.53000000", "1801.53000000", "105.36650000", 1745972759999, "189892.64278800", 823, "26.35540000", "47494.76885300", "0"], [1745972760000, "1801.54000000", "1801.54000000", "1799.61000000", "1799.62000000", "258.68720000", 1745972819999, "465686.48183700", 1043, "32.09670000", "57780.46890900", "0"], [1745972820000, "1799.62000000", "1800.80000000", "1799.62000000", "1799.99000000", "71.52800000", 1745972879999, "128764.04676400", 999, "37.80410000", "68048.29722000", "0"], [1745972880000, "1799.98000000", "1802.00000000", "1799.90000000", "1801.84000000", "240.60310000", 1745972939999, "433294.23599600", 1555, "186.40680000", "335700.55510700", "0"], [1745972940000, "1801.84000000", "1802.04000000", "1800.49000000", "1800.49000000", "100.10240000", 1745972999999, "180325.99357100", 1166, "41.54770000", "74854.09117700", "0"], [1745973000000, "1800.49000000", "1800.50000000", "1799.23000000", "1799.31000000", "101.43960000", 1745973059999, "182573.52876400", 1404, "35.62300000", "64113.80653500", "0"], [1745973060000, "1799.30000000", "1801.61000000", "1798.81000000", "1801.60000000", "182.97130000", 1745973119999, "329328.89273800", 1663, "106.12630000", "191056.45688500", "0"], [1745973120000, "1801.61000000", "1802.37000000", "1801.10000000", "1802.00000000", "94.55870000", 1745973179999, "170386.36275200", 1458, "52.86320000", "95245.48387500", "0"], [1745973180000, "1802.01000000", "1804.78000000", "1802.01000000", "1804.57000000", "143.08250000", 1745973239999, "258028.25190000", 1697, "103.70690000", "187015.05264400", "0"], [1745973240000, "1804.57000000", "1812.00000000", "1804.56000000", "1809.29000000", "1987.36580000", 1745973299999, "3595993.09948200", 5368, "1467.35390000", "2654853.37254100", "0"], [1745973300000, "1809.30000000", "1810.29000000", "1807.93000000", "1810.29000000", "621.65100000", 1745973359999, "1124409.09934900", 2107, "432.52670000", "782314.90589600", "0"], [1745973360000, "1810.29000000", "1813.09000000", "1809.70000000", "1811.21000000", "787.57990000", 1745973419999, "1427021.47901200", 3632, "468.19020000", "848202.71017800", "0"], [1745973420000, "1811.20000000", "1811.21000000", "1810.07000000", "1810.08000000", "145.23970000", 1745973479999, "262966.85455200", 1139, "84.06660000", "152202.71327400", "0"], [1745973480000, "1810.08000000", "1810.21000000", "1808.40000000", "1808.52000000", "269.14820000", 1745973539999, "486933.75117600", 1827, "128.86510000", "233117.30616200", "0"], [1745973540000, "1808.52000000", "1808.88000000", "1808.01000000", "1808.20000000", "50.31640000", 1745973599999, "90994.11817000", 1219, "29.61470000", "53554.81543200", "0"], [1745973600000, "1808.19000000", "1809.57000000", "1808.19000000", "1808.95000000", "129.99570000", 1745973659999, "235154.28502600", 1061, "39.33100000", "71131.49894800", "0"], [1745973660000, "1808.94000000", "1808.95000000", "1808.40000000", "1808.49000000", "57.83310000", 1745973719999, "104599.97478700", 924, "38.44920000", "69539.92623600", "0"], [1745973720000, "1808.50000000", "1808.70000000", "1807.00000000", "1807.00000000", "94.07030000", 1745973779999, "170046.43813300", 1499, "38.01360000", "68707.21901200", "0"], [1745973780000, "1807.00000000", "1807.59000000", "1806.88000000", "1806.89000000", "67.11550000", 1745973839999, "121289.16941200", 582, "49.87530000", "90132.12518600", "0"], [1745973840000, "1806.88000000", "1806.89000000", "1806.00000000", "1806.38000000", "70.15260000", 1745973899999, "126723.84809000", 978, "25.91520000", "46808.43124700", "0"], [1745973900000, "1806.39000000", "1806.55000000", "1804.87000000", "1806.10000000", "251.14790000", 1745973959999, "453541.90670600", 2127, "80.48290000", "145340.81432100", "0"], [1745973960000, "1806.10000000", "1806.25000000", "1805.51000000", "1805.91000000", "529.99740000", 1745974019999, "957152.97317800", 1146, "71.13560000", "128456.92768300", "0"], [1745974020000, "1805.90000000", "1805.91000000", "1804.50000000", "1805.19000000", "65.80250000", 1745974079999, "118790.45678600", 958, "9.83140000", "17746.22288100", "0"], [1745974080000, "1805.20000000", "1806.38000000", "1804.25000000", "1806.34000000", "213.09090000", 1745974139999, "384604.92315100", 1332, "81.58260000", "147260.79092100", "0"], [1745974140000, "1806.34000000", "1806.67000000", "1805.60000000", "1806.00000000", "110.00690000", 1745974199999, "198695.90242800", 1484, "54.66720000", "98738.63194700", "0"], [1745974200000, "1806.01000000", "1806.18000000", "1805.05000000", "1805.06000000", "75.36780000", 1745974259999, "136110.97684600", 942, "21.44020000", "38719.96328700", "0"], [1745974260000, "1805.06000000", "1805.17000000", "1804.25000000", "1804.93000000", "75.59990000", 1745974319999, "136439.27492400", 1683, "35.96360000", "64906.22662100", "0"], [1745974320000, "1804.93000000", "1804.93000000", "1803.70000000", "1803.70000000", "50.14580000", 1745974379999, "90457.83548300", 730, "7.83130000", "14126.15794200", "0"], [1745974380000, "1803.70000000", "1804.37000000", "1803.66000000", "1804.10000000", "81.23530000", 1745974439999, "146535.32116100", 443, "43.58620000", "78624.75468800", "0"], [1745974440000, "1804.10000000", "1805.07000000", "1803.50000000", "1805.06000000", "47.24910000", 1745974499999, "85243.37922900", 915, "26.30110000", "47452.14206100", "0"], [1745974500000, "1805.05000000", "1805.60000000", "1804.18000000", "1805.28000000", "49.94790000", 1745974559999, "90157.16158700", 1085, "28.91150000", "52187.88086900", "0"], [1745974560000, "1805.27000000", "1805.35000000", "1803.74000000", "1803.74000000", "148.10350000", 1745974619999, "267244.72483100", 1146, "24.38890000", "44006.47888900", "0"], [1745974620000, "1803.75000000", "1804.30000000", "1803.01000000", "1804.29000000", "154.76980000", 1745974679999, "279112.57882800", 925, "83.33990000", "150282.98505000", "0"], [1745974680000, "1804.30000000", "1805.12000000", "1804.11000000", "1804.60000000", "176.08340000", 1745974739999, "317789.21865600", 1083, "65.61350000", "118412.27018100", "0"], [1745974740000, "1804.59000000", "1805.85000000", "1804.59000000", "1805.61000000", "128.22550000", 1745974799999, "231528.89735300", 879, "77.42430000", "139799.22754300", "0"], [1745974800000, "1805.60000000", "1806.65000000", "1805.20000000", "1805.89000000", "268.71320000", 1745974859999, "485314.41911200", 1344, "174.97230000", "316014.46543200", "0"], [1745974860000, "1805.90000000", "1806.19000000", "1805.32000000", "1805.32000000", "163.19240000", 1745974919999, "294698.80875000", 1198, "20.31080000", "36679.58942100", "0"], [1745974920000, "1805.32000000", "1806.26000000", "1805.20000000", "1805.40000000", "188.01020000", 1745974979999, "339455.30800700", 1656, "146.45490000", "264415.03946700", "0"], [1745974980000, "1805.39000000", "1805.86000000", "1804.20000000", "1804.20000000", "190.50960000", 1745975039999, "343879.18830100", 1556, "105.54350000", "190504.18734300", "0"], [1745975040000, "1804.20000000", "1804.22000000", "1802.84000000", "1802.84000000", "131.87120000", 1745975099999, "237868.58509700", 1306, "23.98820000", "43271.73099600", "0"], [1745975100000, "1802.84000000", "1803.03000000", "1802.26000000", "1802.26000000", "85.70020000", 1745975159999, "154497.88620200", 1378, "7.62300000", "13741.86707000", "0"], [1745975160000, "1802.27000000", "1802.70000000", "1801.98000000", "1802.29000000", "274.15330000", 1745975219999, "494088.73314600", 1032, "54.54880000", "98314.18509200", "0"], [1745975220000, "1802.29000000", "1802.56000000", "1801.93000000", "1802.56000000", "106.15780000", 1745975279999, "191311.91384400", 737, "75.74880000", "136509.87288200", "0"], [1745975280000, "1802.56000000", "1803.31000000", "1802.38000000", "1803.31000000", "155.50230000", 1745975339999, "280328.83030400", 987, "118.91510000", "214370.12938200", "0"], [1745975340000, "1803.31000000", "1803.31000000", "1801.83000000", "1801.83000000", "78.82020000", 1745975399999, "142061.11732100", 754, "16.62830000", "29970.50421200", "0"], [1745975400000, "1801.83000000", "1801.83000000", "1800.82000000", "1801.49000000", "102.84710000", 1745975459999, "185256.55109200", 1314, "49.31610000", "88830.11371900", "0"], [1745975460000, "1801.49000000", "1801.50000000", "1799.43000000", "1799.60000000", "216.31180000", 1745975519999, "389397.29101400", 1918, "36.75080000", "66156.36021600", "0"], [1745975520000, "1799.60000000", "1800.10000000", "1798.49000000", "1799.51000000", "959.83790000", 1745975579999, "1726778.57130000", 2221, "271.33380000", "488139.09664100", "0"], [1745975580000, "1799.51000000", "1799.51000000", "1798.30000000", "1798.40000000", "100.36100000", 1745975639999, "180530.58008700", 1051, "67.27380000", "121014.71063900", "0"], [1745975640000, "1798.41000000", "1799.60000000", "1798.41000000", "1799.58000000", "51.86500000", 1745975699999, "93297.55728600", 857, "41.51730000", "74680.73453100", "0"], [1745975700000, "1799.58000000", "1800.29000000", "1799.24000000", "1799.25000000", "60.36610000", 1745975759999, "108633.94899900", 860, "29.38860000", "52888.48957800", "0"], [1745975760000, "1799.24000000", "1799.48000000", "1798.24000000", "1798.40000000", "68.68670000", 1745975819999, "123554.03115000", 1130, "29.14230000", "52424.94619000", "0"], [1745975820000, "1798.41000000", "1798.54000000", "1798.10000000", "1798.24000000", "25.06860000", 1745975879999, "45082.69032400", 428, "15.99090000", "28757.56783000", "0"], [1745975880000, "1798.25000000", "1801.30000000", "1798.24000000", "1801.08000000", "179.19770000", 1745975939999, "322545.47229400", 1643, "112.76980000", "202923.67201100", "0"], [1745975940000, "1801.08000000", "1802.89000000", "1801.08000000", "1802.89000000", "95.02240000", 1745975999999, "171262.16244400", 1504, "66.96790000", "120695.26747000", "0"], [1745976000000, "1802.88000000", "1803.96000000", "1802.10000000", "1803.96000000", "312.31970000", 1745976059999, "563042.60990200", 1337, "231.21110000", "416803.91028500", "0"], [1745976060000, "1803.95000000", "1803.95000000", "1802.70000000", "1803.69000000", "213.97790000", 1745976119999, "385845.91141500", 1108, "155.58550000", "280540.86877300", "0"], [1745976120000, "1803.69000000", "1804.41000000", "1803.32000000", "1804.41000000", "58.68500000", 1745976179999, "105861.26950300", 921, "22.13970000", "39935.72820700", "0"], [1745976180000, "1804.40000000", "1804.40000000", "1802.96000000", "1804.05000000", "41.81480000", 1745976239999, "75417.79638400", 1620, "17.53240000", "31624.78368900", "0"], [1745976240000, "1804.06000000", "1804.63000000", "1803.95000000", "1804.05000000", "38.49060000", 1745976299999, "69443.11525100", 606, "19.45900000", "35107.30339100", "0"], [1745976300000, "1804.05000000", "1804.05000000", "1802.40000000", "1802.84000000", "126.35430000", 1745976359999, "227815.36844800", 1237, "70.11160000", "126409.61202800", "0"], [1745976360000, "1802.84000000", "1802.85000000", "1801.92000000", "1802.48000000", "180.22290000", 1745976419999, "324852.84906200", 1348, "53.61830000", "96638.37143300", "0"], [1745976420000, "1802.48000000", "1802.49000000", "1801.12000000", "1801.33000000", "87.07250000", 1745976479999, "156857.01149300", 724, "9.55040000", "17203.17747600", "0"], [1745976480000, "1801.34000000", "1801.70000000", "1801.17000000", "1801.30000000", "52.41270000", 1745976539999, "94415.47308900", 554, "35.87980000", "64632.31509200", "0"], [1745976540000, "1801.30000000", "1803.36000000", "1801.30000000", "1803.06000000", "156.98520000", 1745976599999, "282965.40458900", 1082, "96.51780000", "173950.74187800", "0"], [1745976600000, "1803.06000000", "1803.06000000", "1801.95000000", "1802.59000000", "150.86390000", 1745976659999, "271952.69072600", 977, "28.54010000", "51436.64580400", "0"], [1745976660000, "1802.58000000", "1802.59000000", "1801.25000000", "1801.69000000", "132.58120000", 1745976719999, "238870.34392600", 1074, "57.99430000", "104470.17808200", "0"], [1745976720000, "1801.70000000", "1801.70000000", "1799.65000000", "1799.65000000", "162.11510000", 1745976779999, "291931.51443300", 1052, "13.35460000", "24043.93420700", "0"], [1745976780000, "1799.71000000", "1800.30000000", "1799.17000000", "1800.29000000", "168.50070000", 1745976839999, "303210.50264700", 1138, "76.20790000", "137130.46187700", "0"], [1745976840000, "1800.30000000", "1801.78000000", "1799.65000000", "1801.78000000", "323.52340000", 1745976899999, "582570.73439600", 2090, "157.32850000", "283383.51782700", "0"], [1745976900000, "1801.78000000", "1801.78000000", "1800.89000000", "1801.27000000", "150.49100000", 1745976959999, "271061.75365700", 1031, "105.81440000", "190578.10467500", "0"], [1745976960000, "1801.28000000", "1801.71000000", "1800.54000000", "1801.09000000", "243.00580000", 1745977019999, "437691.45198700", 1735, "152.26490000", "274253.57771100", "0"], [1745977020000, "1801.08000000", "1801.60000000", "1799.71000000", "1801.59000000", "75.01780000", 1745977079999, "135076.90977100", 1593, "49.02460000", "88279.73526200", "0"], [1745977080000, "1801.59000000", "1801.84000000", "1800.82000000", "1800.83000000", "103.11650000", 1745977139999, "185747.69967700", 1399, "27.19210000", "48983.63527200", "0"], [1745977140000, "1800.83000000", "1801.04000000", "1799.07000000", "1799.22000000", "201.06170000", 1745977199999, "361916.53812900", 1445, "78.74290000", "141746.06649400", "0"], [1745977200000, "1799.23000000", "1799.23000000", "1798.14000000", "1798.14000000", "129.68210000", 1745977259999, "233266.71101700", 712, "9.72570000", "17492.71892000", "0"], [1745977260000, "1798.13000000", "1798.49000000", "1797.11000000", "1798.48000000", "130.94740000", 1745977319999, "235420.63776600", 1570, "44.28420000", "79618.98252500", "0"], [1745977320000, "1798.49000000", "1799.80000000", "1798.40000000", "1799.26000000", "409.52370000", 1745977379999, "736697.18306700", 1486, "340.96160000", "613335.47137600", "0"], [1745977380000, "1799.25000000", "1799.25000000", "1796.73000000", "1796.77000000", "201.56510000", 1745977439999, "362331.83380700", 1301, "39.98710000", "71855.24635300", "0"], [1745977440000, "1796.76000000", "1796.76000000", "1796.00000000", "1796.22000000", "71.04720000", 1745977499999, "127617.15672400", 970, "30.75490000", "55239.47331000", "0"], [1745977500000, "1796.22000000", "1796.37000000", "1794.09000000", "1794.10000000", "383.21810000", 1745977559999, "688078.48869400", 2012, "94.01420000", "168830.23696600", "0"], [1745977560000, "1794.09000000", "1794.40000000", "1792.38000000", "1792.78000000", "372.54760000", 1745977619999, "668102.72268300", 2729, "132.74720000", "238067.96471500", "0"], [1745977620000, "1792.77000000", "1793.79000000", "1792.77000000", "1793.19000000", "119.72120000", 1745977679999, "214697.26370100", 1208, "51.67540000", "92668.29912400", "0"], [1745977680000, "1793.18000000", "1793.19000000", "1788.90000000", "1790.39000000", "1021.94330000", 1745977739999, "1829889.75493900", 4356, "301.48490000", "539736.82723100", "0"], [1745977740000, "1790.40000000", "1790.57000000", "1789.43000000", "1790.45000000", "466.52930000", 1745977799999, "835099.30528000", 2367, "71.30020000", "127621.39474700", "0"], [1745977800000, "1790.45000000", "1792.79000000", "1790.18000000", "1792.79000000", "118.04340000", 1745977859999, "211403.77356500", 1216, "49.99150000", "89531.28785800", "0"], [1745977860000, "1792.79000000", "1795.31000000", "1792.78000000", "1795.19000000", "127.78350000", 1745977919999, "229267.69203700", 1372, "91.56580000", "164275.41909900", "0"], [1745977920000, "1795.19000000", "1795.99000000", "1795.10000000", "1795.80000000", "223.36610000", 1745977979999, "401045.02757100", 1343, "45.92080000", "82444.13573900", "0"], [1745977980000, "1795.81000000", "1797.17000000", "1795.34000000", "1796.86000000", "82.74640000", 1745978039999, "148637.91568800", 1071, "54.68290000", "98226.01637300", "0"], [1745978040000, "1796.87000000", "1796.93000000", "1796.08000000", "1796.92000000", "135.41960000", 1745978099999, "243286.04979200", 1141, "40.15340000", "72134.65440800", "0"], [1745978100000, "1796.92000000", "1797.59000000", "1796.92000000", "1797.21000000", "82.78080000", 1745978159999, "148776.13707800", 870, "49.37200000", "88727.84405100", "0"], [1745978160000, "1797.22000000", "1797.70000000", "1797.21000000", "1797.69000000", "49.29830000", 1745978219999, "88603.82957100", 287, "37.63310000", "67638.11724400", "0"], [1745978220000, "1797.69000000", "1798.60000000", "1797.03000000", "1798.60000000", "200.30720000", 1745978279999, "360047.99179800", 1194, "115.56290000", "207736.28094800", "0"], [1745978280000, "1798.59000000", "1798.59000000", "1797.69000000", "1797.70000000", "41.46800000", 1745978339999, "74560.26315900", 670, "17.69390000", "31811.94267600", "0"], [1745978340000, "1797.69000000", "1797.82000000", "1796.99000000", "1797.62000000", "188.75360000", 1745978399999, "339274.37780800", 875, "77.66170000", "139589.30860900", "0"], [1745978400000, "1797.62000000", "1797.77000000", "1795.31000000", "1795.46000000", "268.32260000", 1745978459999, "482066.79763100", 2009, "167.25720000", "300478.66553200", "0"], [1745978460000, "1795.48000000", "1796.20000000", "1795.01000000", "1795.79000000", "103.78500000", 1745978519999, "186344.96063800", 1334, "79.82770000", "143325.78898000", "0"], [1745978520000, "1795.79000000", "1795.80000000", "1794.30000000", "1795.19000000", "106.73850000", 1745978579999, "191585.67986200", 1470, "62.38620000", "111977.31964100", "0"], [1745978580000, "1795.20000000", "1795.20000000", "1793.78000000", "1795.07000000", "272.26970000", 1745978639999, "488570.38953300", 1654, "103.48050000", "185661.32901200", "0"], [1745978640000, "1795.07000000", "1796.17000000", "1794.87000000", "1795.69000000", "172.80660000", 1745978699999, "310278.76346300", 1609, "121.29950000", "217805.07248900", "0"], [1745978700000, "1795.70000000", "1796.09000000", "1795.27000000", "1795.28000000", "55.19300000", 1745978759999, "99105.97029900", 649, "20.39720000", "36624.99021800", "0"], [1745978760000, "1795.29000000", "1796.80000000", "1795.19000000", "1795.19000000", "106.83740000", 1745978819999, "191849.97136200", 1400, "25.08710000", "45054.28709400", "0"], [1745978820000, "1795.19000000", "1795.19000000", "1793.60000000", "1794.74000000", "106.38220000", 1745978879999, "190884.15317500", 1596, "36.82070000", "66064.51708100", "0"], [1745978880000, "1794.73000000", "1796.87000000", "1794.62000000", "1796.87000000", "179.94490000", 1745978939999, "323091.19833300", 1258, "164.90480000", "296081.34539400", "0"], [1745978940000, "1796.86000000", "1797.31000000", "1796.44000000", "1796.81000000", "83.38910000", 1745978999999, "149842.52138300", 1089, "29.03920000", "52176.88539300", "0"], [1745979000000, "1796.80000000", "1796.80000000", "1796.03000000", "1796.52000000", "115.33170000", 1745979059999, "207158.73715600", 772, "49.67900000", "89229.97926600", "0"], [1745979060000, "1796.52000000", "1797.07000000", "1796.00000000", "1797.07000000", "67.30300000", 1745979119999, "120896.39635700", 909, "39.54750000", "71039.03223400", "0"], [1745979120000, "1797.07000000", "1797.82000000", "1796.76000000", "1797.82000000", "40.70370000", 1745979179999, "73157.54373400", 868, "24.35310000", "43772.56798400", "0"], [1745979180000, "1797.83000000", "1798.13000000", "1797.30000000", "1797.80000000", "139.52550000", 1745979239999, "250828.58224700", 965, "84.19170000", "151348.26504100", "0"], [1745979240000, "1797.80000000", "1797.80000000", "1796.80000000", "1796.80000000", "68.22590000", 1745979299999, "122634.01226800", 539, "10.98240000", "19741.44671400", "0"], [1745979300000, "1796.81000000", "1797.66000000", "1796.20000000", "1797.65000000", "140.95500000", 1745979359999, "253299.31063500", 1392, "60.65060000", "108987.66555300", "0"], [1745979360000, "1797.66000000", "1800.80000000", "1797.66000000", "1800.49000000", "367.66070000", 1745979419999, "661703.04430900", 2021, "187.26360000", "336966.68182600", "0"], [1745979420000, "1800.49000000", "1800.70000000", "1799.30000000", "1799.68000000", "131.30960000", 1745979479999, "236324.69544600", 1010, "56.25160000", "101224.11903300", "0"], [1745979480000, "1799.67000000", "1801.21000000", "1799.67000000", "1800.88000000", "445.90960000", 1745979539999, "802944.83570600", 1913, "116.42730000", "209654.94647100", "0"], [1745979540000, "1800.89000000", "1802.17000000", "1800.88000000", "1801.83000000", "174.94200000", 1745979599999, "315174.87472100", 1504, "112.01460000", "201802.85823600", "0"], [1745979600000, "1801.84000000", "1802.80000000", "1801.52000000", "1802.45000000", "291.17760000", 1745979659999, "524765.45097700", 1845, "160.25420000", "288798.79835800", "0"], [1745979660000, "1802.45000000", "1804.03000000", "1802.21000000", "1803.31000000", "164.74990000", 1745979719999, "297102.79966600", 1909, "86.11570000", "155285.36964200", "0"], [1745979720000, "1803.31000000", "1804.39000000", "1803.00000000", "1803.89000000", "190.72540000", 1745979779999, "343995.92139800", 1274, "133.77420000", "241262.18296000", "0"], [1745979780000, "1803.90000000", "1803.90000000", "1803.00000000", "1803.59000000", "97.72050000", 1745979839999, "176219.88994500", 1182, "49.87770000", "89943.08784200", "0"], [1745979840000, "1803.59000000", "1804.04000000", "1802.85000000", "1802.86000000", "122.86030000", 1745979899999, "221551.41860000", 971, "13.01650000", "23477.51140000", "0"], [1745979900000, "1802.85000000", "1803.68000000", "1800.74000000", "1800.75000000", "162.12110000", 1745979959999, "292198.20687800", 1576, "28.07980000", "50612.30507900", "0"], [1745979960000, "1800.74000000", "1800.74000000", "1800.00000000", "1800.01000000", "69.90600000", 1745980019999, "125849.68380400", 538, "17.53900000", "31572.13667500", "0"], [1745980020000, "1800.01000000", "1800.33000000", "1799.18000000", "1799.19000000", "206.59950000", 1745980079999, "371859.83256800", 1195, "106.73920000", "192131.56675200", "0"], [1745980080000, "1799.18000000", "1799.51000000", "1798.81000000", "1798.91000000", "111.43570000", 1745980139999, "200486.34953100", 1223, "33.36520000", "60022.54800700", "0"], [1745980140000, "1798.90000000", "1799.18000000", "1798.44000000", "1798.76000000", "72.02320000", 1745980199999, "129550.76324300", 785, "34.67800000", "62370.50035400", "0"], [1745980200000, "1798.75000000", "1798.76000000", "1798.47000000", "1798.50000000", "36.77740000", 1745980259999, "66148.87512600", 413, "8.27170000", "14877.28601900", "0"], [1745980260000, "1798.50000000", "1798.81000000", "1797.20000000", "1797.20000000", "153.18560000", 1745980319999, "275435.03484800", 1089, "47.98220000", "86291.82597800", "0"], [1745980320000, "1797.21000000", "1797.30000000", "1796.42000000", "1797.10000000", "228.36290000", 1745980379999, "410340.55332400", 1646, "52.89060000", "95037.86160900", "0"], [1745980380000, "1797.10000000", "1797.39000000", "1796.50000000", "1796.79000000", "59.05070000", 1745980439999, "106115.55591500", 931, "25.19090000", "45267.38863600", "0"], [1745980440000, "1796.80000000", "1798.91000000", "1796.79000000", "1798.54000000", "208.33320000", 1745980499999, "374665.42396500", 1273, "67.25270000", "120901.51524600", "0"], [1745980500000, "1798.54000000", "1800.09000000", "1798.38000000", "1800.09000000", "60.54840000", 1745980559999, "108924.66877700", 1255, "51.73390000", "93066.86076300", "0"], [1745980560000, "1800.09000000", "1800.70000000", "1797.93000000", "1798.30000000", "164.17430000", 1745980619999, "295379.01506600", 1733, "58.44080000", "105167.42352900", "0"], [1745980620000, "1798.30000000", "1798.32000000", "1797.64000000", "1797.64000000", "70.00720000", 1745980679999, "125868.06597900", 466, "36.75390000", "66080.72363100", "0"], [1745980680000, "1797.65000000", "1798.20000000", "1797.45000000", "1798.11000000", "81.97050000", 1745980739999, "147358.58915100", 899, "58.87960000", "105847.39986600", "0"], [1745980740000, "1798.10000000", "1799.83000000", "1798.10000000", "1799.83000000", "27.50930000", 1745980799999, "49486.18548100", 867, "15.15340000", "27258.77438600", "0"], [1745980800000, "1799.83000000", "1800.47000000", "1799.82000000", "1800.23000000", "131.80200000", 1745980859999, "237254.71148800", 1236, "53.95090000", "97109.75970000", "0"], [1745980860000, "1800.23000000", "1802.40000000", "1800.22000000", "1802.40000000", "160.91680000", 1745980919999, "289875.87976900", 1099, "144.39950000", "260123.53918900", "0"], [1745980920000, "1802.39000000", "1803.84000000", "1802.33000000", "1803.83000000", "324.68910000", 1745980979999, "585425.05348200", 1216, "252.29360000", "454909.64393200", "0"], [1745980980000, "1803.83000000", "1803.83000000", "1802.50000000", "1802.52000000", "100.57400000", 1745981039999, "181343.62275700", 829, "42.50440000", "76627.36146200", "0"], [1745981040000, "1802.51000000", "1802.85000000", "1802.46000000", "1802.72000000", "44.80230000", 1745981099999, "80762.74160400", 392, "18.74180000", "33782.95830200", "0"], [1745981100000, "1802.72000000", "1803.40000000", "1802.37000000", "1802.37000000", "81.45240000", 1745981159999, "146846.14623400", 965, "21.63800000", "39012.18577000", "0"], [1745981160000, "1802.37000000", "1804.82000000", "1801.83000000", "1804.51000000", "241.67940000", 1745981219999, "435690.43681300", 1865, "212.18000000", "382495.24712600", "0"], [1745981220000, "1804.52000000", "1804.68000000", "1803.80000000", "1804.18000000", "121.53020000", 1745981279999, "219282.35119100", 1123, "54.32190000", "98010.62387900", "0"], [1745981280000, "1804.18000000", "1804.19000000", "1803.75000000", "1804.00000000", "60.96200000", 1745981339999, "109968.81751800", 518, "35.49040000", "64019.12778500", "0"], [1745981340000, "1804.00000000", "1804.60000000", "1803.74000000", "1804.07000000", "143.17690000", 1745981399999, "258304.11894400", 945, "94.69370000", "170835.45185300", "0"], [1745981400000, "1804.06000000", "1804.77000000", "1803.55000000", "1804.71000000", "349.25340000", 1745981459999, "630134.46142900", 1558, "211.56280000", "381712.88256300", "0"], [1745981460000, "1804.72000000", "1805.79000000", "1804.30000000", "1805.79000000", "214.89140000", 1745981519999, "387903.69307400", 1185, "189.81010000", "342629.42268900", "0"], [1745981520000, "1805.69000000", "1806.14000000", "1804.85000000", "1804.86000000", "166.63140000", 1745981579999, "300864.68073300", 1332, "69.62310000", "125701.17007000", "0"], [1745981580000, "1804.85000000", "1804.86000000", "1803.00000000", "1803.20000000", "213.14720000", 1745981639999, "384412.03422700", 1447, "37.30040000", "67267.48162400", "0"], [1745981640000, "1803.19000000", "1803.30000000", "1803.00000000", "1803.10000000", "71.62920000", 1745981699999, "129157.40002700", 479, "36.80680000", "66366.76075700", "0"], [1745981700000, "1803.09000000", "1803.09000000", "1802.27000000", "1802.84000000", "160.93270000", 1745981759999, "290094.41175000", 1013, "100.61940000", "181359.19501800", "0"], [1745981760000, "1802.85000000", "1804.35000000", "1802.85000000", "1804.35000000", "91.97310000", 1745981819999, "165865.77616900", 1135, "65.49080000", "118108.81495800", "0"], [1745981820000, "1804.35000000", "1804.35000000", "1803.25000000", "1803.25000000", "74.99430000", 1745981879999, "135260.28865600", 596, "30.84450000", "55621.33464200", "0"], [1745981880000, "1803.25000000", "1803.59000000", "1803.25000000", "1803.25000000", "31.71330000", 1745981939999, "57190.64395300", 374, "20.35020000", "36699.06395600", "0"], [1745981940000, "1803.26000000", "1803.26000000", "1802.70000000", "1802.99000000", "124.26430000", 1745981999999, "224046.47043500", 435, "16.23320000", "29267.01471700", "0"], [1745982000000, "1802.99000000", "1803.00000000", "1802.73000000", "1802.92000000", "101.00330000", 1745982059999, "182100.59148600", 687, "26.87840000", "48458.02560900", "0"], [1745982060000, "1802.92000000", "1802.92000000", "1802.31000000", "1802.36000000", "157.79320000", 1745982119999, "284419.99022600", 841, "40.73880000", "73429.09928300", "0"], [1745982120000, "1802.36000000", "1802.37000000", "1801.40000000", "1802.05000000", "225.98940000", 1745982179999, "407149.14412600", 942, "158.50860000", "285570.84445400", "0"], [1745982180000, "1802.04000000", "1802.30000000", "1801.79000000", "1802.09000000", "80.22060000", 1745982239999, "144559.27579100", 844, "58.20300000", "104882.20644000", "0"], [1745982240000, "1802.09000000", "1802.31000000", "1801.51000000", "1801.51000000", "37.09680000", 1745982299999, "66843.58214500", 703, "7.01890000", "12648.77366300", "0"], [1745982300000, "1801.50000000", "1801.60000000", "1800.47000000", "1800.60000000", "168.37160000", 1745982359999, "303244.02380200", 882, "84.02040000", "151331.64183900", "0"], [1745982360000, "1800.60000000", "1800.60000000", "1799.67000000", "1800.08000000", "250.34930000", 1745982419999, "450624.23335400", 1138, "127.50210000", "229472.99997800", "0"], [1745982420000, "1800.08000000", "1801.68000000", "1800.08000000", "1801.67000000", "117.59710000", 1745982479999, "211745.22698400", 931, "94.08600000", "169413.89316900", "0"], [1745982480000, "1801.67000000", "1801.68000000", "1799.92000000", "1800.52000000", "119.88740000", 1745982539999, "215859.17277100", 1078, "70.26800000", "126505.02462900", "0"], [1745982540000, "1800.52000000", "1800.75000000", "1800.52000000", "1800.53000000", "76.04870000", 1745982599999, "136937.47911000", 335, "19.90710000", "35844.81448900", "0"], [1745982600000, "1800.52000000", "1801.84000000", "1800.20000000", "1801.29000000", "94.17200000", 1745982659999, "169589.24615900", 1336, "30.50510000", "54934.04723000", "0"], [1745982660000, "1801.29000000", "1801.31000000", "1799.36000000", "1799.36000000", "87.11160000", 1745982719999, "156795.78621200", 1343, "10.57260000", "19036.53698000", "0"], [1745982720000, "1799.36000000", "1799.49000000", "1798.50000000", "1798.69000000", "201.71930000", 1745982779999, "362904.09109900", 964, "44.44390000", "79966.52526100", "0"], [1745982780000, "1798.70000000", "1799.61000000", "1798.45000000", "1799.21000000", "249.56460000", 1745982839999, "449005.74491000", 1380, "130.31210000", "234440.85871900", "0"], [1745982840000, "1799.22000000", "1800.48000000", "1799.20000000", "1800.30000000", "92.43360000", 1745982899999, "166341.86813900", 1016, "27.86710000", "50150.37795700", "0"], [1745982900000, "1800.30000000", "1800.68000000", "1799.60000000", "1800.67000000", "206.07620000", 1745982959999, "370915.14559500", 988, "173.34430000", "311997.51849800", "0"], [1745982960000, "1800.68000000", "1801.53000000", "1800.36000000", "1801.52000000", "174.43630000", 1745983019999, "314179.44485200", 892, "132.63460000", "238890.57206300", "0"], [1745983020000, "1801.53000000", "1801.89000000", "1800.52000000", "1801.07000000", "169.77070000", 1745983079999, "305793.57191000", 1376, "41.57380000", "74882.63270800", "0"], [1745983080000, "1801.07000000", "1801.56000000", "1800.93000000", "1801.30000000", "163.99570000", 1745983139999, "295414.20425000", 1348, "41.39080000", "74555.44192200", "0"], [1745983140000, "1801.29000000", "1801.99000000", "1800.75000000", "1801.99000000", "350.19710000", 1745983199999, "630872.55321000", 1479, "166.32410000", "299610.01364000", "0"], [1745983200000, "1801.99000000", "1803.69000000", "1801.90000000", "1803.69000000", "201.30970000", 1745983259999, "362920.75069800", 1126, "156.04540000", "281325.81616500", "0"], [1745983260000, "1803.69000000", "1803.70000000", "1802.23000000", "1802.67000000", "192.38020000", 1745983319999, "346823.45954600", 1423, "97.91820000", "176506.43765400", "0"], [1745983320000, "1802.67000000", "1803.88000000", "1802.16000000", "1802.36000000", "284.52630000", 1745983379999, "512981.98489000", 2014, "188.37390000", "339614.39768800", "0"], [1745983380000, "1802.36000000", "1803.37000000", "1802.28000000", "1803.32000000", "89.56500000", 1745983439999, "161467.55811300", 635, "70.61580000", "127304.29442700", "0"], [1745983440000, "1803.31000000", "1803.70000000", "1803.00000000", "1803.15000000", "85.38100000", 1745983499999, "153968.02075800", 1324, "54.46220000", "98210.96955100", "0"], [1745983500000, "1803.15000000", "1803.38000000", "1802.50000000", "1802.70000000", "115.78680000", 1745983559999, "208748.52102400", 1253, "40.34470000", "72735.03717300", "0"], [1745983560000, "1802.70000000", "1802.70000000", "1801.63000000", "1801.65000000", "451.41050000", 1745983619999, "813446.17048100", 969, "53.69310000", "96750.37123000", "0"], [1745983620000, "1801.64000000", "1801.65000000", "1801.27000000", "1801.63000000", "144.23930000", 1745983679999, "259855.67120400", 492, "19.37750000", "34909.68794400", "0"], [1745983680000, "1801.63000000", "1802.08000000", "1801.00000000", "1801.00000000", "189.78390000", 1745983739999, "341878.51807400", 925, "48.31310000", "87043.32001800", "0"], [1745983740000, "1801.00000000", "1801.00000000", "1800.32000000", "1800.48000000", "246.14680000", 1745983799999, "443215.98488800", 748, "67.35750000", "121269.21055600", "0"], [1745983800000, "1800.48000000", "1801.46000000", "1800.10000000", "1801.45000000", "100.17100000", 1745983859999, "180365.39872500", 1177, "34.75990000", "62594.76051100", "0"], [1745983860000, "1801.45000000", "1802.55000000", "1801.44000000", "1802.54000000", "141.80420000", 1745983919999, "255494.59493100", 1265, "104.55290000", "188367.91822800", "0"], [1745983920000, "1802.55000000", "1802.56000000", "1801.92000000", "1801.92000000", "222.02720000", 1745983979999, "400169.11696500", 1093, "15.06440000", "27152.07175200", "0"], [1745983980000, "1801.92000000", "1801.92000000", "1801.01000000", "1801.70000000", "215.17430000", 1745984039999, "387656.00817600", 1122, "26.45780000", "47661.27358100", "0"], [1745984040000, "1801.70000000", "1802.77000000", "1801.50000000", "1802.70000000", "122.04290000", 1745984099999, "219951.12027000", 1007, "32.48340000", "58536.05590900", "0"], [1745984100000, "1802.69000000", "1803.33000000", "1802.56000000", "1803.19000000", "122.06030000", 1745984159999, "220074.47674800", 977, "27.96210000", "50414.72803500", "0"], [1745984160000, "1803.20000000", "1803.20000000", "1802.25000000", "1802.26000000", "184.14300000", 1745984219999, "331956.98093900", 1037, "19.48680000", "35129.02906000", "0"], [1745984220000, "1802.25000000", "1802.26000000", "1801.14000000", "1801.14000000", "167.15680000", 1745984279999, "301153.14477300", 814, "11.31860000", "20389.02448900", "0"], [1745984280000, "1801.15000000", "1802.47000000", "1801.15000000", "1802.20000000", "296.89410000", 1745984339999, "535003.47484300", 1227, "123.24500000", "222063.47915600", "0"], [1745984340000, "1802.21000000", "1802.21000000", "1800.89000000", "1801.38000000", "191.94910000", 1745984399999, "345801.94102300", 1376, "33.86960000", "61019.34548700", "0"], [1745984400000, "1801.38000000", "1803.20000000", "1801.08000000", "1803.19000000", "155.31190000", 1745984459999, "279858.74344100", 1510, "41.85000000", "75414.56938400", "0"], [1745984460000, "1803.20000000", "1803.20000000", "1801.94000000", "1801.94000000", "126.40410000", 1745984519999, "227835.06892100", 777, "15.53080000", "27991.15105000", "0"], [1745984520000, "1801.94000000", "1803.68000000", "1801.77000000", "1803.49000000", "148.16890000", 1745984579999, "267134.62880900", 947, "100.34200000", "180913.25003900", "0"], [1745984580000, "1803.48000000", "1803.77000000", "1803.29000000", "1803.70000000", "127.39510000", 1745984639999, "229750.80352200", 776, "104.24260000", "187992.55956700", "0"], [1745984640000, "1803.71000000", "1803.71000000", "1801.89000000", "1801.99000000", "126.70340000", 1745984699999, "228424.35599100", 1146, "40.62570000", "73227.25494100", "0"], [1745984700000, "1802.00000000", "1803.71000000", "1801.94000000", "1803.52000000", "134.45980000", 1745984759999, "242343.85706800", 1215, "92.83490000", "167308.86419600", "0"], [1745984760000, "1803.53000000", "1805.72000000", "1803.35000000", "1805.59000000", "366.94360000", 1745984819999, "662083.93213100", 1295, "329.89290000", "595251.21795000", "0"], [1745984820000, "1805.59000000", "1806.20000000", "1804.10000000", "1806.13000000", "187.18340000", 1745984879999, "337875.91215500", 1730, "106.72020000", "192617.37371500", "0"], [1745984880000, "1806.13000000", "1806.71000000", "1806.10000000", "1806.10000000", "251.52930000", 1745984939999, "454363.55178600", 1454, "179.75070000", "324702.88000500", "0"], [1745984940000, "1806.11000000", "1806.47000000", "1805.17000000", "1805.17000000", "118.13900000", 1745984999999, "213348.41348600", 1470, "58.68420000", "105975.88981800", "0"], [1745985000000, "1805.17000000", "1805.31000000", "1804.22000000", "1804.93000000", "178.83980000", 1745985059999, "322767.71218100", 1173, "122.76620000", "221560.89901400", "0"], [1745985060000, "1804.92000000", "1805.52000000", "1804.46000000", "1805.52000000", "104.20120000", 1745985119999, "188067.93149700", 1068, "37.70430000", "68059.61423300", "0"], [1745985120000, "1805.51000000", "1805.84000000", "1805.05000000", "1805.84000000", "249.80020000", 1745985179999, "451006.55728300", 920, "116.01690000", "209453.42197900", "0"], [1745985180000, "1805.85000000", "1806.80000000", "1805.81000000", "1806.80000000", "64.56160000", 1745985239999, "116612.11017700", 850, "22.92960000", "41418.29939700", "0"], [1745985240000, "1806.79000000", "1809.26000000", "1806.79000000", "1809.20000000", "648.28480000", 1745985299999, "1172129.71211400", 2206, "501.79230000", "907251.60389800", "0"], [1745985300000, "1809.20000000", "1811.55000000", "1809.20000000", "1811.49000000", "573.20860000", 1745985359999, "1037725.00733900", 3260, "387.06370000", "700696.93564700", "0"], [1745985360000, "1811.49000000", "1812.60000000", "1808.87000000", "1809.42000000", "1201.33380000", 1745985419999, "2175162.26008000", 3133, "825.71690000", "1495215.92821300", "0"], [1745985420000, "1809.42000000", "1809.43000000", "1808.22000000", "1808.83000000", "397.40260000", 1745985479999, "718817.67210500", 870, "93.98170000", "169977.36378000", "0"], [1745985480000, "1808.83000000", "1808.88000000", "1807.78000000", "1808.01000000", "216.25680000", 1745985539999, "391035.83590700", 1506, "88.33620000", "159714.02025100", "0"], [1745985540000, "1808.00000000", "1808.91000000", "1807.91000000", "1808.91000000", "137.60110000", 1745985599999, "248839.32493600", 1644, "68.39770000", "123690.02097000", "0"], [1745985600000, "1808.92000000", "1809.50000000", "1808.47000000", "1808.86000000", "218.87330000", 1745985659999, "395970.30734000", 1750, "114.14120000", "206500.95578300", "0"], [1745985660000, "1808.87000000", "1810.25000000", "1808.05000000", "1808.05000000", "274.40080000", 1745985719999, "496446.39028500", 2159, "64.42650000", "116552.98905200", "0"], [1745985720000, "1808.05000000", "1808.05000000", "1806.91000000", "1806.91000000", "254.22370000", 1745985779999, "459439.13948900", 1469, "97.78440000", "176708.72309600", "0"], [1745985780000, "1806.91000000", "1807.06000000", "1806.53000000", "1807.06000000", "242.41300000", 1745985839999, "437986.58034000", 1273, "182.86390000", "330396.59889400", "0"], [1745985840000, "1807.06000000", "1807.56000000", "1806.25000000", "1806.70000000", "199.69690000", 1745985899999, "360826.58076300", 1488, "106.39940000", "192233.08104200", "0"], [1745985900000, "1806.71000000", "1807.36000000", "1805.99000000", "1806.49000000", "597.46980000", 1745985959999, "1079349.63236000", 1598, "290.10310000", "524039.20851500", "0"], [1745985960000, "1806.49000000", "1806.50000000", "1805.48000000", "1805.74000000", "224.77140000", 1745986019999, "405932.13879900", 1506, "54.49610000", "98413.69942700", "0"], [1745986020000, "1805.75000000", "1806.27000000", "1805.70000000", "1805.91000000", "138.11840000", 1745986079999, "249445.18767100", 990, "39.01490000", "70458.94046400", "0"], [1745986080000, "1805.90000000", "1806.68000000", "1805.40000000", "1805.84000000", "206.23350000", 1745986139999, "372479.05287900", 1407, "132.38670000", "239102.62426800", "0"], [1745986140000, "1805.84000000", "1806.20000000", "1805.50000000", "1805.98000000", "242.18590000", 1745986199999, "437363.16526200", 1155, "144.43990000", "260839.70038800", "0"], [1745986200000, "1805.98000000", "1805.98000000", "1805.28000000", "1805.28000000", "229.25650000", 1745986259999, "413971.91423300", 927, "29.25160000", "52816.05727200", "0"], [1745986260000, "1805.28000000", "1806.26000000", "1805.28000000", "1806.26000000", "357.97890000", 1745986319999, "646345.44649700", 852, "249.29080000", "450110.73012900", "0"], [1745986320000, "1806.27000000", "1807.60000000", "1806.26000000", "1807.15000000", "154.11970000", 1745986379999, "278515.17746800", 1100, "26.48630000", "47862.29782100", "0"], [1745986380000, "1807.16000000", "1807.30000000", "1806.31000000", "1806.43000000", "100.41300000", 1745986439999, "181442.69317000", 983, "15.18480000", "27435.19780500", "0"], [1745986440000, "1806.43000000", "1806.71000000", "1806.18000000", "1806.56000000", "75.23550000", 1745986499999, "135906.73164300", 639, "34.40710000", "62152.73240400", "0"], [1745986500000, "1806.57000000", "1808.69000000", "1806.57000000", "1807.94000000", "129.03260000", 1745986559999, "233295.16070100", 1162, "53.33880000", "96429.53820600", "0"], [1745986560000, "1807.94000000", "1808.00000000", "1807.23000000", "1807.99000000", "123.46420000", 1745986619999, "223186.20892600", 1187, "42.64760000", "77091.66523800", "0"], [1745986620000, "1808.00000000", "1808.84000000", "1808.00000000", "1808.82000000", "80.05180000", 1745986679999, "144785.45291500", 725, "25.23220000", "45635.18939300", "0"], [1745986680000, "1808.82000000", "1809.80000000", "1808.82000000", "1809.79000000", "87.42740000", 1745986739999, "158206.16615500", 810, "45.74930000", "82784.07483400", "0"], [1745986740000, "1809.80000000", "1809.81000000", "1808.45000000", "1808.45000000", "153.02490000", 1745986799999, "276859.29206400", 1003, "25.59560000", "46302.86116400", "0"], [1745986800000, "1808.45000000", "1809.30000000", "1808.27000000", "1808.28000000", "198.78270000", 1745986859999, "359559.90840800", 1159, "162.21850000", "293419.50359900", "0"], [1745986860000, "1808.27000000", "1808.81000000", "1807.72000000", "1807.73000000", "165.15860000", 1745986919999, "298665.00500200", 1010, "92.39860000", "167092.53079000", "0"], [1745986920000, "1807.73000000", "1809.79000000", "1807.42000000", "1808.99000000", "1135.58340000", 1745986979999, "2054155.24069500", 1210, "1084.12330000", "1961081.96301500", "0"], [1745986980000, "1808.99000000", "1810.32000000", "1808.99000000", "1809.41000000", "85.63680000", 1745987039999, "154980.41146700", 1150, "42.59000000", "77076.68200800", "0"], [1745987040000, "1809.41000000", "1809.71000000", "1809.09000000", "1809.36000000", "62.15910000", 1745987099999, "112467.21490700", 604, "29.01800000", "52500.01926800", "0"], [1745987100000, "1809.36000000", "1809.36000000", "1808.92000000", "1809.19000000", "167.02160000", 1745987159999, "302172.66406900", 741, "34.46540000", "62351.97339700", "0"], [1745987160000, "1809.19000000", "1809.19000000", "1808.52000000", "1808.52000000", "130.31690000", 1745987219999, "235703.30685000", 569, "21.78780000", "39408.40136500", "0"], [1745987220000, "1808.52000000", "1810.30000000", "1808.52000000", "1809.95000000", "187.69440000", 1745987279999, "339664.65643600", 1110, "77.68640000", "140557.54088700", "0"], [1745987280000, "1809.95000000", "1810.00000000", "1809.47000000", "1809.98000000", "78.95270000", 1745987339999, "142883.10538500", 553, "51.74840000", "93648.26437800", "0"], [1745987340000, "1809.98000000", "1811.17000000", "1809.98000000", "1810.53000000", "276.64470000", 1745987399999, "500919.00649300", 757, "230.91040000", "418101.42253300", "0"], [1745987400000, "1810.53000000", "1811.10000000", "1809.98000000", "1809.99000000", "152.71960000", 1745987459999, "276532.14520300", 904, "53.64070000", "97122.95837800", "0"], [1745987460000, "1809.99000000", "1810.00000000", "1809.49000000", "1809.50000000", "68.19320000", 1745987519999, "123413.32367000", 348, "26.70110000", "48320.16058100", "0"], [1745987520000, "1809.49000000", "1810.37000000", "1808.95000000", "1810.37000000", "149.58920000", 1745987579999, "270696.09670200", 1115, "82.60960000", "149502.74580300", "0"], [1745987580000, "1810.38000000", "1810.99000000", "1810.38000000", "1810.98000000", "77.56820000", 1745987639999, "140459.89476100", 890, "39.13660000", "70868.09310000", "0"], [1745987640000, "1810.99000000", "1811.31000000", "1810.73000000", "1810.83000000", "118.48620000", 1745987699999, "214576.04147200", 969, "77.08950000", "139605.92551400", "0"], [1745987700000, "1810.84000000", "1810.84000000", "1810.32000000", "1810.33000000", "113.33410000", 1745987759999, "205198.24013000", 740, "71.63070000", "129691.47142800", "0"], [1745987760000, "1810.32000000", "1810.32000000", "1808.88000000", "1808.88000000", "107.24050000", 1745987819999, "194065.93486300", 646, "24.07660000", "43558.31097300", "0"], [1745987820000, "1808.88000000", "1809.30000000", "1808.62000000", "1809.22000000", "80.56490000", 1745987879999, "145749.40264000", 669, "60.52760000", "109501.79468500", "0"], [1745987880000, "1809.22000000", "1809.96000000", "1809.13000000", "1809.14000000", "113.04740000", 1745987939999, "204555.12639300", 843, "97.81440000", "176987.51986200", "0"], [1745987940000, "1809.14000000", "1809.14000000", "1808.85000000", "1809.00000000", "70.47470000", 1745987999999, "127481.76520600", 332, "52.68930000", "95309.13054600", "0"], [1745988000000, "1808.99000000", "1809.34000000", "1808.99000000", "1809.34000000", "54.98970000", 1745988059999, "99480.18810500", 357, "42.98960000", "77771.54655900", "0"], [1745988060000, "1809.34000000", "1809.88000000", "1808.92000000", "1809.01000000", "106.65250000", 1745988119999, "192962.16208000", 814, "31.77220000", "57486.52466500", "0"], [1745988120000, "1809.02000000", "1809.68000000", "1808.58000000", "1808.59000000", "105.43330000", 1745988179999, "190755.52032300", 1241, "35.20280000", "63683.43436300", "0"], [1745988180000, "1808.59000000", "1808.59000000", "1807.88000000", "1808.08000000", "183.77990000", 1745988239999, "332315.22611900", 650, "50.92310000", "92073.80353800", "0"], [1745988240000, "1808.08000000", "1808.88000000", "1808.08000000", "1808.46000000", "86.34930000", 1745988299999, "156164.23609200", 831, "53.42540000", "96618.08827800", "0"], [1745988300000, "1808.45000000", "1809.49000000", "1808.45000000", "1809.40000000", "141.38620000", 1745988359999, "255812.26956200", 885, "50.45060000", "91272.00394100", "0"], [1745988360000, "1809.39000000", "1810.73000000", "1809.31000000", "1810.73000000", "148.53270000", 1745988419999, "268832.51840300", 974, "96.55940000", "174768.92930200", "0"], [1745988420000, "1810.73000000", "1812.44000000", "1810.73000000", "1811.81000000", "497.95610000", 1745988479999, "902209.85566000", 1519, "461.28850000", "835777.98867100", "0"], [1745988480000, "1811.81000000", "1812.33000000", "1811.76000000", "1812.09000000", "108.19850000", 1745988539999, "196071.93070300", 764, "51.14760000", "92684.40324200", "0"], [1745988540000, "1812.10000000", "1812.10000000", "1810.40000000", "1810.53000000", "93.96860000", 1745988599999, "170175.14683700", 964, "47.76290000", "86490.26224600", "0"], [1745988600000, "1810.53000000", "1811.10000000", "1810.50000000", "1810.76000000", "66.77580000", 1745988659999, "120907.94477500", 941, "50.56070000", "91546.48962400", "0"], [1745988660000, "1810.75000000", "1810.76000000", "1810.30000000", "1810.44000000", "60.02110000", 1745988719999, "108669.44476700", 693, "37.04330000", "67067.27984900", "0"], [1745988720000, "1810.43000000", "1810.70000000", "1810.11000000", "1810.69000000", "56.62710000", 1745988779999, "102520.49683200", 714, "31.45150000", "56941.05505300", "0"], [1745988780000, "1810.69000000", "1811.17000000", "1810.47000000", "1810.48000000", "162.07980000", 1745988839999, "293498.86218400", 1102, "73.38740000", "132888.63761000", "0"], [1745988840000, "1810.47000000", "1810.50000000", "1810.18000000", "1810.19000000", "48.49890000", 1745988899999, "87798.86040100", 460, "21.22270000", "38418.73496200", "0"], [1745988900000, "1810.19000000", "1811.70000000", "1810.19000000", "1811.30000000", "189.43410000", 1745988959999, "343112.49783200", 994, "53.85780000", "97521.20928400", "0"], [1745988960000, "1811.30000000", "1812.90000000", "1811.30000000", "1812.62000000", "141.77560000", 1745989019999, "256971.38112900", 1005, "84.00150000", "152249.20451500", "0"], [1745989020000, "1812.61000000", "1813.00000000", "1812.13000000", "1813.00000000", "715.71310000", 1745989079999, "1297293.94644400", 1323, "663.11820000", "1201961.32214500", "0"], [1745989080000, "1812.99000000", "1813.00000000", "1812.20000000", "1812.21000000", "94.69910000", 1745989139999, "171659.61026800", 858, "45.73730000", "82903.84405400", "0"], [1745989140000, "1812.21000000", "1812.36000000", "1811.61000000", "1811.91000000", "141.65560000", 1745989199999, "256676.80490300", 672, "65.57020000", "118815.84494800", "0"], [1745989200000, "1811.90000000", "1812.34000000", "1811.33000000", "1811.50000000", "229.82800000", 1745989259999, "416450.06112400", 1441, "45.90940000", "83179.86219700", "0"], [1745989260000, "1811.50000000", "1811.50000000", "1810.42000000", "1810.54000000", "267.68240000", 1745989319999, "484707.00181200", 1057, "34.47410000", "62422.01474700", "0"], [1745989320000, "1810.54000000", "1810.54000000", "1810.10000000", "1810.11000000", "37.14960000", 1745989379999, "67251.65175200", 269, "18.70230000", "33855.95692000", "0"], [1745989380000, "1810.11000000", "1810.20000000", "1808.95000000", "1809.83000000", "414.10530000", 1745989439999, "749372.17221300", 1624, "197.85900000", "357983.88642700", "0"], [1745989440000, "1809.83000000", "1809.83000000", "1808.87000000", "1809.39000000", "152.73750000", 1745989499999, "276334.84302400", 922, "98.36670000", "177956.34526100", "0"], [1745989500000, "1809.39000000", "1810.40000000", "1808.99000000", "1810.40000000", "164.93080000", 1745989559999, "298426.70001400", 1024, "137.35650000", "248528.34838900", "0"], [1745989560000, "1810.40000000", "1810.60000000", "1809.96000000", "1809.99000000", "85.25340000", 1745989619999, "154324.27572100", 577, "38.30560000", "69335.40923300", "0"], [1745989620000, "1809.98000000", "1809.99000000", "1808.70000000", "1808.78000000", "192.26300000", 1745989679999, "347833.86597100", 826, "89.83830000", "162520.41416700", "0"], [1745989680000, "1808.78000000", "1809.80000000", "1808.78000000", "1809.10000000", "162.10100000", 1745989739999, "293282.42916800", 1326, "106.62700000", "192907.13376100", "0"], [1745989740000, "1809.09000000", "1809.60000000", "1808.81000000", "1809.38000000", "154.21500000", 1745989799999, "278991.84726400", 1164, "89.95930000", "162744.68046700", "0"], [1745989800000, "1809.37000000", "1809.38000000", "1808.07000000", "1808.07000000", "94.65640000", 1745989859999, "171193.44901800", 709, "16.44150000", "29734.08785200", "0"], [1745989860000, "1808.07000000", "1808.82000000", "1807.70000000", "1808.21000000", "296.26940000", 1745989919999, "535727.30759200", 1444, "113.46310000", "205178.92773700", "0"], [1745989920000, "1808.20000000", "1808.20000000", "1807.20000000", "1807.20000000", "125.97660000", 1745989979999, "227735.94215200", 1247, "36.55110000", "66074.18039700", "0"], [1745989980000, "1807.21000000", "1807.30000000", "1805.97000000", "1807.30000000", "584.80300000", 1745990039999, "1056586.88205400", 2040, "65.23770000", "117863.02356100", "0"], [1745990040000, "1807.30000000", "1807.76000000", "1806.61000000", "1806.73000000", "98.80840000", 1745990099999, "178572.99743700", 1204, "48.99790000", "88549.35742400", "0"], [1745990100000, "1806.72000000", "1806.73000000", "1804.94000000", "1806.21000000", "341.50510000", 1745990159999, "616666.29039800", 1648, "119.46350000", "215730.64072500", "0"], [1745990160000, "1806.20000000", "1807.85000000", "1805.71000000", "1807.85000000", "288.98980000", 1745990219999, "522037.61456000", 2094, "89.98130000", "162559.23837500", "0"], [1745990220000, "1807.85000000", "1808.25000000", "1807.30000000", "1807.30000000", "143.27120000", 1745990279999, "258991.95695400", 940, "89.01110000", "160906.78550800", "0"], [1745990280000, "1807.30000000", "1807.40000000", "1807.00000000", "1807.03000000", "116.67430000", 1745990339999, "210845.77476200", 1046, "78.40710000", "141687.67075300", "0"], [1745990340000, "1807.04000000", "1807.04000000", "1806.27000000", "1806.80000000", "93.91560000", 1745990399999, "169669.16945400", 756, "60.88830000", "109998.19092700", "0"], [1745990400000, "1806.80000000", "1807.84000000", "1806.79000000", "1807.31000000", "204.98180000", 1745990459999, "370472.90366900", 1116, "107.39280000", "194078.60707000", "0"], [1745990460000, "1807.31000000", "1807.52000000", "1806.24000000", "1807.00000000", "250.77230000", 1745990519999, "453092.47783500", 1569, "56.83510000", "102687.04102100", "0"], [1745990520000, "1807.00000000", "1807.00000000", "1806.36000000", "1806.70000000", "160.93230000", 1745990579999, "290757.99836600", 1180, "34.90290000", "63059.18899700", "0"], [1745990580000, "1806.70000000", "1806.70000000", "1805.90000000", "1806.57000000", "154.26610000", 1745990639999, "278673.77450100", 1238, "54.05160000", "97637.35680500", "0"], [1745990640000, "1806.56000000", "1806.62000000", "1806.34000000", "1806.35000000", "29.62200000", 1745990699999, "53511.67676200", 369, "18.26340000", "32992.29149500", "0"], [1745990700000, "1806.34000000", "1806.85000000", "1806.34000000", "1806.37000000", "97.54350000", 1745990759999, "176216.00817500", 718, "76.12040000", "137513.51040700", "0"], [1745990760000, "1806.36000000", "1806.37000000", "1805.99000000", "1806.02000000", "45.77340000", 1745990819999, "82668.12024500", 291, "19.04660000", "34398.57505900", "0"], [1745990820000, "1806.01000000", "1806.02000000", "1805.36000000", "1805.37000000", "245.14730000", 1745990879999, "442684.94724000", 789, "83.04840000", "149970.68592400", "0"], [1745990880000, "1805.37000000", "1805.37000000", "1803.72000000", "1803.87000000", "291.30740000", 1745990939999, "525667.77436800", 1272, "53.76270000", "96987.92192000", "0"], [1745990940000, "1803.86000000", "1804.16000000", "1803.69000000", "1803.92000000", "249.13000000", 1745990999999, "449417.11906400", 817, "99.34360000", "179207.09317700", "0"], [1745991000000, "1803.91000000", "1804.55000000", "1803.91000000", "1804.29000000", "238.59930000", 1745991059999, "430506.60380400", 921, "35.23610000", "63573.16489300", "0"], [1745991060000, "1804.30000000", "1805.26000000", "1804.30000000", "1805.26000000", "105.50490000", 1745991119999, "190394.17743200", 921, "82.21920000", "148369.54128200", "0"], [1745991120000, "1805.26000000", "1805.60000000", "1804.91000000", "1805.39000000", "93.13050000", 1745991179999, "168111.81280300", 820, "75.41210000", "136125.97477100", "0"], [1745991180000, "1805.39000000", "1805.80000000", "1805.38000000", "1805.79000000", "89.98310000", 1745991239999, "162463.34964200", 567, "49.61880000", "89586.20486800", "0"], [1745991240000, "1805.80000000", "1806.29000000", "1805.60000000", "1805.85000000", "165.33690000", 1745991299999, "298597.83975100", 1043, "78.99700000", "142669.50151700", "0"], [1745991300000, "1805.86000000", "1806.10000000", "1804.85000000", "1804.86000000", "134.19460000", 1745991359999, "242269.75343600", 927, "26.31460000", "47506.77870900", "0"], [1745991360000, "1804.86000000", "1805.40000000", "1803.87000000", "1803.87000000", "113.09100000", 1745991419999, "204119.97015400", 1072, "88.74690000", "160191.99569500", "0"], [1745991420000, "1803.87000000", "1803.87000000", "1802.93000000", "1803.28000000", "178.00630000", 1745991479999, "321010.19837700", 1270, "60.67010000", "109402.49356700", "0"], [1745991480000, "1803.27000000", "1803.61000000", "1803.06000000", "1803.31000000", "117.40680000", 1745991539999, "211725.63715100", 708, "64.58900000", "116475.24484900", "0"], [1745991540000, "1803.30000000", "1804.14000000", "1803.30000000", "1804.05000000", "474.47130000", 1745991599999, "855751.61452200", 1376, "407.82710000", "735549.22103200", "0"], [1745991600000, "1804.05000000", "1805.20000000", "1804.04000000", "1804.32000000", "70.79740000", 1745991659999, "127757.09559400", 1028, "19.17550000", "34600.28515000", "0"], [1745991660000, "1804.31000000", "1804.70000000", "1804.12000000", "1804.23000000", "105.91320000", 1745991719999, "191098.26045300", 519, "74.26960000", "134004.71310200", "0"], [1745991720000, "1804.24000000", "1804.72000000", "1803.86000000", "1804.72000000", "118.49830000", 1745991779999, "213788.21575000", 890, "99.20000000", "178970.95167200", "0"], [1745991780000, "1804.72000000", "1804.72000000", "1804.32000000", "1804.39000000", "61.83730000", 1745991839999, "111581.89890100", 607, "40.40830000", "72913.40587700", "0"], [1745991840000, "1804.38000000", "1804.38000000", "1803.40000000", "1803.51000000", "118.36790000", 1745991899999, "213511.77302600", 1051, "50.47100000", "91030.20841300", "0"], [1745991900000, "1803.51000000", "1803.81000000", "1802.84000000", "1802.87000000", "82.09610000", 1745991959999, "148037.71217300", 801, "37.84510000", "68241.06382000", "0"], [1745991960000, "1802.86000000", "1802.87000000", "1801.57000000", "1801.80000000", "234.49810000", 1745992019999, "422572.26000900", 1305, "58.83070000", "105998.86027100", "0"], [1745992020000, "1801.80000000", "1802.33000000", "1801.40000000", "1802.20000000", "154.85810000", 1745992079999, "279023.73633600", 1021, "62.71920000", "113005.36221500", "0"], [1745992080000, "1802.21000000", "1803.09000000", "1802.21000000", "1803.09000000", "56.28270000", 1745992139999, "101449.36859900", 711, "28.32360000", "51056.64431800", "0"], [1745992140000, "1803.08000000", "1803.20000000", "1802.90000000", "1803.20000000", "51.84320000", 1745992199999, "93478.27114900", 389, "18.55880000", "33462.63073600", "0"], [1745992200000, "1803.19000000", "1803.57000000", "1803.19000000", "1803.20000000", "29.11120000", 1745992259999, "52499.19267300", 621, "7.37380000", "13297.23038800", "0"], [1745992260000, "1803.21000000", "1803.29000000", "1802.90000000", "1803.06000000", "88.27120000", 1745992319999, "159161.73161200", 765, "31.78170000", "57305.13665400", "0"], [1745992320000, "1803.07000000", "1803.50000000", "1802.73000000", "1803.08000000", "91.84510000", 1745992379999, "165599.85214700", 950, "53.86040000", "97117.14629200", "0"], [1745992380000, "1803.09000000", "1805.26000000", "1802.73000000", "1804.79000000", "456.78340000", 1745992439999, "823834.27774700", 1782, "370.64280000", "668466.92677000", "0"], [1745992440000, "1804.78000000", "1805.40000000", "1804.78000000", "1805.33000000", "91.79180000", 1745992499999, "165703.24342000", 874, "42.95540000", "77541.16157600", "0"], [1745992500000, "1805.33000000", "1805.34000000", "1804.60000000", "1804.61000000", "114.91990000", 1745992559999, "207450.85226200", 890, "25.48350000", "45995.73265400", "0"], [1745992560000, "1804.60000000", "1806.10000000", "1804.60000000", "1805.91000000", "90.64240000", 1745992619999, "163652.95385800", 721, "62.17280000", "112254.26625200", "0"], [1745992620000, "1805.90000000", "1805.90000000", "1805.41000000", "1805.50000000", "39.51970000", 1745992679999, "71354.39210700", 558, "20.27010000", "36596.50806800", "0"], [1745992680000, "1805.49000000", "1805.50000000", "1804.85000000", "1805.11000000", "63.30320000", 1745992739999, "114269.52390400", 644, "19.94490000", "35998.40295100", "0"], [1745992740000, "1805.10000000", "1806.12000000", "1805.10000000", "1806.11000000", "137.03360000", 1745992799999, "247412.65638100", 612, "100.80430000", "181988.09928100", "0"], [1745992800000, "1806.12000000", "1806.69000000", "1805.90000000", "1805.99000000", "140.03610000", 1745992859999, "252938.24684800", 791, "69.03050000", "124692.50590900", "0"], [1745992860000, "1806.00000000", "1806.03000000", "1805.92000000", "1806.02000000", "62.59320000", 1745992919999, "113042.84179300", 294, "21.91240000", "39573.73789500", "0"], [1745992920000, "1806.03000000", "1806.09000000", "1805.78000000", "1805.79000000", "44.95970000", 1745992979999, "81196.24377900", 481, "15.61300000", "28196.14548300", "0"], [1745992980000, "1805.78000000", "1805.78000000", "1805.57000000", "1805.77000000", "66.67480000", 1745993039999, "120388.51799500", 324, "42.53100000", "76794.10063400", "0"], [1745993040000, "1805.77000000", "1805.78000000", "1805.48000000", "1805.59000000", "59.01080000", 1745993099999, "106551.77832300", 483, "19.15040000", "34578.63240900", "0"], [1745993100000, "1805.59000000", "1805.60000000", "1805.21000000", "1805.21000000", "35.74870000", 1745993159999, "64541.76367400", 326, "8.91900000", "16103.10399900", "0"], [1745993160000, "1805.21000000", "1805.21000000", "1804.57000000", "1804.58000000", "90.85390000", 1745993219999, "163974.06463500", 599, "24.41680000", "44063.63457500", "0"], [1745993220000, "1804.57000000", "1804.57000000", "1803.84000000", "1803.84000000", "177.86610000", 1745993279999, "320893.41285900", 617, "14.34990000", "25887.50123400", "0"], [1745993280000, "1803.84000000", "1804.79000000", "1803.10000000", "1804.79000000", "145.35910000", 1745993339999, "262191.99480000", 1100, "87.69380000", "158179.16146100", "0"], [1745993340000, "1804.78000000", "1804.99000000", "1804.78000000", "1804.83000000", "52.32350000", 1745993399999, "94438.58534800", 344, "9.25610000", "16705.67444200", "0"], [1745993400000, "1804.82000000", "1805.40000000", "1804.44000000", "1805.40000000", "128.55360000", 1745993459999, "232015.34696600", 637, "86.04360000", "155294.56781900", "0"], [1745993460000, "1805.40000000", "1805.86000000", "1805.40000000", "1805.86000000", "149.83710000", 1745993519999, "270557.52130500", 664, "110.45840000", "199451.27886300", "0"], [1745993520000, "1805.85000000", "1807.87000000", "1805.85000000", "1807.66000000", "161.14000000", 1745993579999, "291186.08558600", 1134, "133.83020000", "241826.70540700", "0"], [1745993580000, "1807.66000000", "1807.67000000", "1806.79000000", "1806.79000000", "99.37760000", 1745993639999, "179584.33899300", 564, "13.29350000", "24021.13325000", "0"], [1745993640000, "1806.79000000", "1807.39000000", "1806.46000000", "1807.39000000", "72.86320000", 1745993699999, "131645.69402100", 644, "50.06240000", "90451.62257700", "0"], [1745993700000, "1807.38000000", "1807.87000000", "1806.80000000", "1807.86000000", "127.19130000", 1745993759999, "229856.07243800", 898, "90.55160000", "163639.66860900", "0"], [1745993760000, "1807.86000000", "1808.19000000", "1807.51000000", "1807.77000000", "127.21290000", 1745993819999, "230001.04952400", 954, "53.88990000", "97428.58281100", "0"], [1745993820000, "1807.78000000", "1808.14000000", "1806.51000000", "1806.72000000", "185.06430000", 1745993879999, "334484.78710800", 1155, "68.91430000", "124552.75260500", "0"], [1745993880000, "1806.71000000", "1807.74000000", "1806.71000000", "1807.67000000", "58.82130000", 1745993939999, "106300.85124100", 828, "41.85650000", "75642.49395200", "0"], [1745993940000, "1807.68000000", "1808.36000000", "1807.67000000", "1808.09000000", "171.08980000", 1745993999999, "309356.70189700", 741, "150.88490000", "272824.78101400", "0"], [1745994000000, "1808.09000000", "1808.83000000", "1806.96000000", "1806.96000000", "212.54910000", 1745994059999, "384333.58828300", 1230, "145.34110000", "262816.99713000", "0"], [1745994060000, "1806.96000000", "1807.30000000", "1806.71000000", "1806.72000000", "75.41870000", 1745994119999, "136280.75999300", 855, "37.12380000", "67082.45432700", "0"], [1745994120000, "1806.72000000", "1808.67000000", "1806.71000000", "1808.61000000", "59.25220000", 1745994179999, "107111.11657500", 981, "41.28550000", "74628.00686500", "0"], [1745994180000, "1808.60000000", "1808.70000000", "1808.03000000", "1808.03000000", "37.86190000", 1745994239999, "68473.16631200", 511, "20.62010000", "37292.39423500", "0"], [1745994240000, "1808.04000000", "1808.04000000", "1806.95000000", "1806.95000000", "118.46520000", 1745994299999, "214143.16749700", 824, "26.39250000", "47699.45372200", "0"], [1745994300000, "1806.96000000", "1807.80000000", "1806.90000000", "1807.79000000", "64.21700000", 1745994359999, "116059.85004100", 796, "51.82060000", "93656.93142100", "0"], [1745994360000, "1807.79000000", "1807.79000000", "1806.87000000", "1806.87000000", "39.02650000", 1745994419999, "70533.42178400", 474, "14.19540000", "25653.12955300", "0"], [1745994420000, "1806.87000000", "1807.80000000", "1806.87000000", "1807.80000000", "55.29150000", 1745994479999, "99924.27379500", 829, "27.46180000", "49628.04286200", "0"], [1745994480000, "1807.80000000", "1807.87000000", "1807.31000000", "1807.39000000", "105.12700000", 1745994539999, "190035.86854300", 540, "46.91240000", "84796.11702100", "0"], [1745994540000, "1807.40000000", "1807.80000000", "1807.01000000", "1807.80000000", "131.50210000", 1745994599999, "237656.34249800", 689, "105.35340000", "190394.50967400", "0"], [1745994600000, "1807.79000000", "1808.67000000", "1807.79000000", "1808.67000000", "140.70920000", 1745994659999, "254422.08449500", 511, "122.41180000", "221339.92684300", "0"], [1745994660000, "1808.67000000", "1808.67000000", "1807.05000000", "1807.05000000", "116.83120000", 1745994719999, "211261.76493600", 902, "47.83990000", "86510.11143400", "0"], [1745994720000, "1807.06000000", "1807.06000000", "1806.00000000", "1806.01000000", "115.24930000", 1745994779999, "208230.05986500", 814, "44.16850000", "79807.85040800", "0"], [1745994780000, "1806.00000000", "1806.00000000", "1805.73000000", "1805.99000000", "46.66630000", 1745994839999, "84275.70736300", 749, "27.69120000", "50008.50654300", "0"], [1745994840000, "1806.00000000", "1806.00000000", "1804.34000000", "1804.45000000", "102.89420000", 1745994899999, "185745.37670500", 835, "41.43500000", "74797.78180000", "0"], [1745994900000, "1804.45000000", "1804.73000000", "1804.20000000", "1804.27000000", "131.01710000", 1745994959999, "236409.50446800", 572, "83.99650000", "151565.98509700", "0"], [1745994960000, "1804.28000000", "1804.32000000", "1803.90000000", "1803.91000000", "116.63300000", 1745995019999, "210420.96155900", 339, "3.70570000", "6685.77160900", "0"], [1745995020000, "1803.90000000", "1804.91000000", "1803.90000000", "1804.91000000", "126.61260000", 1745995079999, "228467.88669100", 671, "111.48850000", "201179.11210300", "0"], [1745995080000, "1804.91000000", "1804.91000000", "1804.02000000", "1804.03000000", "109.00230000", 1745995139999, "196686.28404300", 665, "15.14870000", "27337.26154600", "0"], [1745995140000, "1804.02000000", "1804.40000000", "1804.02000000", "1804.39000000", "34.62830000", 1745995199999, "62472.69182000", 313, "26.49970000", "47807.88184700", "0"], [1745995200000, "1804.40000000", "1805.16000000", "1804.39000000", "1805.15000000", "39.70750000", 1745995259999, "71664.39853700", 532, "25.08770000", "45276.40583700", "0"], [1745995260000, "1805.15000000", "1805.15000000", "1803.49000000", "1803.70000000", "201.51600000", 1745995319999, "363540.92950100", 769, "4.87230000", "8790.31548800", "0"], [1745995320000, "1803.71000000", "1803.71000000", "1803.25000000", "1803.25000000", "128.45140000", 1745995379999, "231666.74229700", 490, "18.35140000", "33095.18435400", "0"], [1745995380000, "1803.26000000", "1803.26000000", "1803.02000000", "1803.16000000", "108.14450000", 1745995439999, "195003.44111800", 302, "17.87080000", "32223.15725700", "0"], [1745995440000, "1803.15000000", "1803.16000000", "1802.89000000", "1803.06000000", "70.16150000", 1745995499999, "126503.68402000", 377, "26.04610000", "46962.10423200", "0"], [1745995500000, "1803.06000000", "1803.89000000", "1802.89000000", "1803.02000000", "191.49520000", 1745995559999, "345364.48885300", 988, "112.60160000", "203076.01521800", "0"], [1745995560000, "1803.02000000", "1803.21000000", "1802.90000000", "1803.20000000", "57.95990000", 1745995619999, "104505.59876900", 457, "32.05950000", "57805.71598700", "0"], [1745995620000, "1803.19000000", "1803.39000000", "1802.83000000", "1803.16000000", "166.32980000", 1745995679999, "299928.87382400", 827, "64.00340000", "115400.81628500", "0"], [1745995680000, "1803.15000000", "1804.59000000", "1803.01000000", "1804.58000000", "145.18210000", 1745995739999, "261868.81713000", 851, "135.68370000", "244734.55125200", "0"], [1745995740000, "1804.59000000", "1805.23000000", "1804.58000000", "1805.23000000", "74.89690000", 1745995799999, "135185.14283700", 681, "28.52920000", "51491.18769900", "0"], [1745995800000, "1805.24000000", "1806.44000000", "1805.24000000", "1805.95000000", "158.13720000", 1745995859999, "285564.75140800", 990, "125.09250000", "225880.36248900", "0"], [1745995860000, "1805.95000000", "1806.31000000", "1805.94000000", "1806.13000000", "47.76900000", 1745995919999, "86277.10425900", 711, "20.89050000", "37729.71885200", "0"], [1745995920000, "1806.13000000", "1806.30000000", "1805.90000000", "1806.21000000", "91.32430000", 1745995979999, "164940.49692800", 571, "42.29100000", "76380.00168700", "0"], [1745995980000, "1806.22000000", "1806.22000000", "1805.74000000", "1805.74000000", "56.34070000", 1745996039999, "101757.74023900", 346, "6.66810000", "12042.23123000", "0"], [1745996040000, "1805.75000000", "1806.18000000", "1805.74000000", "1805.91000000", "22.49690000", 1745996099999, "40629.74584700", 372, "8.20690000", "14820.98481700", "0"], [1745996100000, "1805.91000000", "1805.92000000", "1804.21000000", "1804.21000000", "64.71030000", 1745996159999, "116823.23686900", 962, "12.07760000", "21803.85240400", "0"], [1745996160000, "1804.21000000", "1804.48000000", "1803.41000000", "1803.41000000", "93.27880000", 1745996219999, "168277.94233100", 1285, "53.98230000", "97385.54696700", "0"], [1745996220000, "1803.42000000", "1804.22000000", "1803.41000000", "1803.42000000", "110.62660000", 1745996279999, "199566.70239000", 943, "54.34330000", "98028.97520400", "0"], [1745996280000, "1803.41000000", "1804.04000000", "1803.31000000", "1803.58000000", "144.03060000", 1745996339999, "259798.66966800", 923, "113.70310000", "205093.11548200", "0"], [1745996340000, "1803.58000000", "1803.84000000", "1803.24000000", "1803.24000000", "49.78030000", 1745996399999, "89780.15994400", 746, "28.68080000", "51727.08427100", "0"], [1745996400000, "1803.24000000", "1803.75000000", "1803.01000000", "1803.74000000", "104.65780000", 1745996459999, "188729.79539400", 1132, "19.76810000", "35649.08128500", "0"], [1745996460000, "1803.74000000", "1804.85000000", "1803.74000000", "1804.85000000", "102.61630000", 1745996519999, "185139.75130900", 1196, "78.99530000", "142522.78482700", "0"], [1745996520000, "1804.84000000", "1804.90000000", "1804.30000000", "1804.31000000", "89.43930000", 1745996579999, "161422.99076000", 665, "31.23370000", "56370.73974500", "0"], [1745996580000, "1804.30000000", "1804.85000000", "1804.04000000", "1804.04000000", "73.10880000", 1745996639999, "131918.26182000", 988, "18.96700000", "34226.77373400", "0"], [1745996640000, "1804.04000000", "1805.49000000", "1803.96000000", "1805.39000000", "100.66690000", 1745996699999, "181682.73241700", 1049, "64.99630000", "117305.43318900", "0"], [1745996700000, "1805.39000000", "1805.39000000", "1804.55000000", "1804.70000000", "124.12890000", 1745996759999, "224036.40804200", 952, "25.54540000", "46108.34901600", "0"], [1745996760000, "1804.71000000", "1805.00000000", "1804.46000000", "1804.47000000", "49.01660000", 1745996819999, "88461.95344300", 968, "19.39410000", "34999.92357400", "0"], [1745996820000, "1804.46000000", "1804.47000000", "1803.00000000", "1803.00000000", "60.84340000", 1745996879999, "109740.72752700", 815, "7.80340000", "14076.59647600", "0"], [1745996880000, "1803.00000000", "1803.01000000", "1802.51000000", "1802.51000000", "74.88760000", 1745996939999, "135010.87046500", 672, "39.75430000", "71671.67184300", "0"], [1745996940000, "1802.51000000", "1803.41000000", "1802.51000000", "1803.41000000", "64.85650000", 1745996999999, "116932.73709800", 747, "19.95980000", "35985.56341900", "0"], [1745997000000, "1803.40000000", "1804.25000000", "1803.40000000", "1804.11000000", "57.31640000", 1745997059999, "103391.75027100", 852, "30.19010000", "54456.41835800", "0"], [1745997060000, "1804.11000000", "1804.54000000", "1803.97000000", "1804.26000000", "45.94660000", 1745997119999, "82901.25945100", 819, "16.05200000", "28962.89449200", "0"], [1745997120000, "1804.25000000", "1804.26000000", "1803.97000000", "1803.97000000", "48.60310000", 1745997179999, "87683.63727600", 354, "6.87140000", "12396.04301600", "0"], [1745997180000, "1803.97000000", "1805.00000000", "1803.96000000", "1804.99000000", "154.51530000", 1745997239999, "278812.71436100", 608, "111.33600000", "200889.97438100", "0"], [1745997240000, "1804.99000000", "1806.69000000", "1804.99000000", "1806.68000000", "110.86110000", 1745997299999, "200187.97257700", 905, "97.60330000", "176244.66063500", "0"], [1745997300000, "1806.68000000", "1807.00000000", "1806.61000000", "1807.00000000", "121.41200000", 1745997359999, "219377.49372700", 539, "99.47440000", "179740.50915900", "0"], [1745997360000, "1806.99000000", "1807.68000000", "1806.60000000", "1806.60000000", "196.15010000", 1745997419999, "354431.57220600", 1400, "53.62650000", "96907.88147700", "0"], [1745997420000, "1806.60000000", "1807.19000000", "1806.20000000", "1806.39000000", "158.12890000", 1745997479999, "285709.92877500", 1279, "57.76430000", "104368.55072300", "0"], [1745997480000, "1806.39000000", "1807.50000000", "1805.85000000", "1807.49000000", "67.26490000", 1745997539999, "121518.27119400", 1275, "36.19230000", "65386.38936500", "0"], [1745997540000, "1807.49000000", "1807.50000000", "1805.70000000", "1805.94000000", "88.29560000", 1745997599999, "159512.19119200", 1440, "35.07570000", "63356.68128900", "0"], [1745997600000, "1805.94000000", "1805.95000000", "1805.60000000", "1805.74000000", "102.00490000", 1745997659999, "184190.12819900", 650, "6.03760000", "10901.88027300", "0"], [1745997660000, "1805.74000000", "1805.74000000", "1804.04000000", "1804.05000000", "186.29180000", 1745997719999, "336338.49660100", 1238, "10.84920000", "19589.21707000", "0"], [1745997720000, "1804.04000000", "1804.40000000", "1803.70000000", "1804.10000000", "154.42290000", 1745997779999, "278575.02882500", 1188, "94.76030000", "170944.97375000", "0"], [1745997780000, "1804.09000000", "1804.40000000", "1803.59000000", "1804.32000000", "96.28900000", 1745997839999, "173720.46534800", 879, "33.83790000", "61045.69599400", "0"], [1745997840000, "1804.32000000", "1804.90000000", "1804.32000000", "1804.85000000", "88.86390000", 1745997899999, "160368.06076400", 717, "40.30630000", "72741.49631000", "0"], [1745997900000, "1804.85000000", "1805.66000000", "1804.84000000", "1804.95000000", "160.56090000", 1745997959999, "289875.32413000", 1031, "50.55890000", "91268.80261900", "0"], [1745997960000, "1804.94000000", "1805.26000000", "1804.64000000", "1804.64000000", "78.59100000", 1745998019999, "141839.01868900", 567, "26.23630000", "47351.53226700", "0"], [1745998020000, "1804.65000000", "1805.13000000", "1804.49000000", "1804.90000000", "68.94920000", 1745998079999, "124435.68813900", 700, "42.22130000", "76197.41872900", "0"], [1745998080000, "1804.90000000", "1805.17000000", "1804.74000000", "1804.74000000", "74.62720000", 1745998139999, "134706.35524400", 365, "38.19730000", "68948.52078300", "0"], [1745998140000, "1804.74000000", "1804.75000000", "1803.94000000", "1804.40000000", "124.92500000", 1745998199999, "225409.29824200", 964, "79.17040000", "142853.91642300", "0"], [1745998200000, "1804.40000000", "1804.70000000", "1803.43000000", "1803.43000000", "200.95820000", 1745998259999, "362590.01460800", 1581, "91.37050000", "164870.98391600", "0"], [1745998260000, "1803.43000000", "1803.43000000", "1801.44000000", "1801.70000000", "390.64820000", 1745998319999, "703916.67260600", 1165, "92.71860000", "167084.51977100", "0"], [1745998320000, "1801.70000000", "1801.89000000", "1799.00000000", "1799.04000000", "893.62450000", 1745998379999, "1608836.56392500", 3787, "348.33420000", "627170.42763600", "0"], [1745998380000, "1799.03000000", "1799.03000000", "1796.20000000", "1798.52000000", "743.40420000", 1745998439999, "1336164.22590900", 3970, "211.82030000", "380684.39604500", "0"], [1745998440000, "1798.52000000", "1799.50000000", "1798.13000000", "1799.36000000", "136.92060000", 1745998499999, "246325.23199800", 1494, "47.57230000", "85584.65863900", "0"], [1745998500000, "1799.37000000", "1799.37000000", "1797.83000000", "1798.00000000", "143.97740000", 1745998559999, "258921.05380700", 1658, "20.62840000", "37097.21715600", "0"], [1745998560000, "1797.99000000", "1799.16000000", "1796.86000000", "1798.45000000", "215.97520000", 1745998619999, "388373.36554200", 2335, "117.74310000", "211695.42680800", "0"], [1745998620000, "1798.45000000", "1798.93000000", "1797.81000000", "1798.59000000", "162.08980000", 1745998679999, "291514.44725000", 1339, "48.39430000", "87022.66143100", "0"], [1745998680000, "1798.60000000", "1799.61000000", "1797.91000000", "1799.60000000", "90.76640000", 1745998739999, "163271.65043400", 1188, "41.88590000", "75350.19621700", "0"], [1745998740000, "1799.60000000", "1799.83000000", "1799.24000000", "1799.57000000", "176.05780000", 1745998799999, "316836.40310000", 1107, "39.43910000", "70973.12579300", "0"], [1745998800000, "1799.58000000", "1799.58000000", "1798.82000000", "1798.82000000", "57.06750000", 1745998859999, "102679.10741500", 849, "20.88330000", "37570.85417000", "0"], [1745998860000, "1798.82000000", "1799.49000000", "1798.13000000", "1798.25000000", "163.29090000", 1745998919999, "293704.52690700", 1292, "95.19340000", "171216.31699700", "0"], [1745998920000, "1798.26000000", "1798.49000000", "1797.50000000", "1797.81000000", "87.99610000", 1745998979999, "158214.36029100", 1147, "33.08450000", "59484.23670800", "0"], [1745998980000, "1797.82000000", "1797.82000000", "1796.30000000", "1797.00000000", "128.55420000", 1745999039999, "230978.38872400", 1282, "68.98560000", "123936.80141800", "0"], [1745999040000, "1797.01000000", "1797.94000000", "1796.80000000", "1797.73000000", "94.87250000", 1745999099999, "170527.00972700", 1008, "41.90110000", "75319.53183900", "0"], [1745999100000, "1797.73000000", "1797.80000000", "1796.86000000", "1796.86000000", "91.56100000", 1745999159999, "164575.19847000", 815, "20.25570000", "36409.95050900", "0"], [1745999160000, "1796.87000000", "1797.23000000", "1794.81000000", "1795.18000000", "418.26680000", 1745999219999, "751180.19391800", 1897, "105.91640000", "190232.21978700", "0"], [1745999220000, "1795.17000000", "1795.70000000", "1791.77000000", "1791.89000000", "991.04440000", 1745999279999, "1777451.94187800", 4205, "328.70850000", "589554.79851500", "0"], [1745999280000, "1791.90000000", "1794.99000000", "1791.10000000", "1793.35000000", "497.84250000", 1745999339999, "892559.12873500", 3234, "231.16040000", "414455.51856200", "0"], [1745999340000, "1793.35000000", "1794.95000000", "1792.48000000", "1793.04000000", "642.46930000", 1745999399999, "1152394.77362200", 2316, "74.63950000", "133881.23173300", "0"], [1745999400000, "1793.04000000", "1793.62000000", "1791.16000000", "1791.39000000", "861.35950000", 1745999459999, "1544069.92418600", 2798, "406.54250000", "728935.63962300", "0"], [1745999460000, "1791.40000000", "1793.60000000", "1791.40000000", "1793.31000000", "340.05270000", 1745999519999, "609535.88065500", 1973, "179.67220000", "322056.79341400", "0"], [1745999520000, "1793.30000000", "1794.90000000", "1792.90000000", "1794.90000000", "179.51190000", 1745999579999, "322030.60683000", 1187, "120.39180000", "216003.81806400", "0"], [1745999580000, "1794.90000000", "1795.38000000", "1794.39000000", "1795.31000000", "364.06650000", 1745999639999, "653487.88560000", 1387, "221.84270000", "398175.23727000", "0"], [1745999640000, "1795.30000000", "1796.69000000", "1795.30000000", "1796.64000000", "288.64310000", 1745999699999, "518386.09557800", 996, "227.43040000", "408439.18426100", "0"], [1745999700000, "1796.63000000", "1797.30000000", "1796.63000000", "1796.99000000", "167.65920000", 1745999759999, "301292.55076300", 792, "59.18140000", "106341.37853900", "0"], [1745999760000, "1797.00000000", "1797.37000000", "1796.06000000", "1796.19000000", "198.87540000", 1745999819999, "357304.27726100", 1326, "46.43790000", "83426.07867200", "0"], [1745999820000, "1796.20000000", "1796.20000000", "1795.77000000", "1795.79000000", "67.60290000", 1745999879999, "121410.62213700", 674, "28.08650000", "50442.45209900", "0"], [1745999880000, "1795.79000000", "1795.80000000", "1795.10000000", "1795.46000000", "102.28980000", 1745999939999, "183656.29840300", 839, "30.77190000", "55243.77862100", "0"], [1745999940000, "1795.46000000", "1796.74000000", "1795.46000000", "1796.37000000", "189.73590000", 1745999999999, "340816.28380200", 1130, "99.22300000", "178207.45095500", "0"], [1746000000000, "1796.37000000", "1796.38000000", "1795.36000000", "1796.18000000", "174.15830000", 1746000059999, "312786.07530500", 1434, "59.22570000", "106353.30284500", "0"], [1746000060000, "1796.17000000", "1796.87000000", "1795.90000000", "1796.22000000", "189.40580000", 1746000119999, "340246.45009700", 1791, "57.70780000", "103663.75672000", "0"], [1746000120000, "1796.22000000", "1796.30000000", "1793.54000000", "1793.85000000", "242.58380000", 1746000179999, "435430.64425400", 1322, "51.88220000", "93085.67325800", "0"], [1746000180000, "1793.84000000", "1794.49000000", "1793.55000000", "1794.01000000", "198.59400000", 1746000239999, "356301.27101400", 1182, "45.31730000", "81299.99207100", "0"], [1746000240000, "1794.02000000", "1794.20000000", "1793.70000000", "1794.09000000", "130.50020000", 1746000299999, "234115.46279100", 744, "43.44420000", "77939.55694700", "0"], [1746000300000, "1794.08000000", "1794.43000000", "1792.92000000", "1792.92000000", "123.44720000", 1746000359999, "221428.81187400", 1005, "17.87630000", "32062.36165100", "0"], [1746000360000, "1792.93000000", "1795.20000000", "1792.93000000", "1794.80000000", "363.57770000", 1746000419999, "652312.14987200", 1349, "208.17060000", "373482.83436900", "0"], [1746000420000, "1794.80000000", "1795.06000000", "1792.80000000", "1792.80000000", "588.20670000", 1746000479999, "1055035.34283400", 1799, "53.46890000", "95928.41039000", "0"], [1746000480000, "1792.80000000", "1793.74000000", "1792.80000000", "1793.74000000", "134.62070000", 1746000539999, "241406.80670600", 1117, "106.56390000", "191096.07837900", "0"], [1746000540000, "1793.74000000", "1794.86000000", "1793.28000000", "1794.86000000", "168.82650000", 1746000599999, "302892.01253700", 1532, "34.44200000", "61797.31477900", "0"], [1746000600000, "1794.85000000", "1796.28000000", "1794.85000000", "1796.28000000", "220.11830000", 1746000659999, "395245.13726400", 1210, "74.08230000", "133016.75919000", "0"], [1746000660000, "1796.28000000", "1797.51000000", "1796.28000000", "1797.51000000", "98.60610000", 1746000719999, "177169.85838100", 956, "69.21820000", "124366.55977100", "0"], [1746000720000, "1797.51000000", "1798.90000000", "1797.51000000", "1798.10000000", "546.20590000", 1746000779999, "982264.14221300", 1530, "332.99800000", "598855.09129900", "0"], [1746000780000, "1798.10000000", "1799.47000000", "1797.89000000", "1799.01000000", "234.30190000", 1746000839999, "421477.45482400", 1595, "130.22130000", "234246.15019800", "0"], [1746000840000, "1799.02000000", "1801.10000000", "1799.02000000", "1799.87000000", "923.23580000", 1746000899999, "1662092.65673400", 2508, "525.71590000", "946411.81900400", "0"], [1746000900000, "1799.88000000", "1801.53000000", "1799.74000000", "1801.53000000", "159.95750000", 1746000959999, "287979.15928300", 1109, "112.27730000", "202149.78649300", "0"], [1746000960000, "1801.53000000", "1802.13000000", "1799.23000000", "1799.27000000", "578.96480000", 1746001019999, "1043034.47068100", 1930, "401.62050000", "723631.55235900", "0"], [1746001020000, "1799.27000000", "1799.87000000", "1798.52000000", "1799.71000000", "230.84080000", 1746001079999, "415302.47459700", 1401, "150.46740000", "270682.99551900", "0"], [1746001080000, "1799.72000000", "1799.72000000", "1798.52000000", "1799.31000000", "272.34720000", 1746001139999, "489956.57564700", 1194, "148.30080000", "266779.40849600", "0"], [1746001140000, "1799.31000000", "1800.02000000", "1799.06000000", "1799.06000000", "180.24490000", 1746001199999, "324338.64348200", 1138, "91.60730000", "164845.37492900", "0"], [1746001200000, "1799.07000000", "1799.24000000", "1798.67000000", "1798.70000000", "83.18220000", 1746001259999, "149638.39668500", 989, "49.37310000", "88816.29485100", "0"], [1746001260000, "1798.70000000", "1799.02000000", "1797.81000000", "1799.02000000", "120.78230000", 1746001319999, "217205.92091100", 1210, "83.84420000", "150783.77341700", "0"], [1746001320000, "1799.02000000", "1799.53000000", "1798.36000000", "1799.53000000", "73.20300000", 1746001379999, "131686.75225500", 1210, "26.25380000", "47227.13835900", "0"], [1746001380000, "1799.52000000", "1799.52000000", "1798.60000000", "1799.19000000", "61.55310000", 1746001439999, "110732.67540600", 945, "12.27660000", "22084.09717400", "0"], [1746001440000, "1799.18000000", "1799.19000000", "1797.91000000", "1797.99000000", "61.66950000", 1746001499999, "110921.35341300", 849, "7.42740000", "13355.40195500", "0"], [1746001500000, "1797.98000000", "1797.99000000", "1796.49000000", "1796.50000000", "91.88590000", 1746001559999, "165141.47100400", 1034, "24.32460000", "43714.34105300", "0"], [1746001560000, "1796.50000000", "1796.68000000", "1795.70000000", "1795.87000000", "96.38130000", 1746001619999, "173121.18117100", 1261, "39.41640000", "70796.46709700", "0"], [1746001620000, "1795.86000000", "1796.30000000", "1795.41000000", "1796.29000000", "124.88110000", 1746001679999, "224269.10812900", 910, "80.28340000", "144179.68476400", "0"], [1746001680000, "1796.30000000", "1796.81000000", "1795.70000000", "1796.81000000", "241.68440000", 1746001739999, "434118.54112400", 1343, "204.47670000", "367290.44471400", "0"], [1746001740000, "1796.81000000", "1797.15000000", "1796.22000000", "1796.23000000", "108.77410000", 1746001799999, "195434.53994000", 1123, "36.63210000", "65820.89422500", "0"], [1746001800000, "1796.23000000", "1797.46000000", "1796.23000000", "1796.81000000", "65.19460000", 1746001859999, "117142.18113900", 1483, "37.45640000", "67300.65085300", "0"], [1746001860000, "1796.80000000", "1797.99000000", "1796.43000000", "1797.82000000", "189.45490000", 1746001919999, "340509.96414400", 1064, "150.87390000", "271162.89760100", "0"], [1746001920000, "1797.82000000", "1797.82000000", "1796.00000000", "1796.01000000", "87.00470000", 1746001979999, "156375.08778300", 1003, "9.77470000", "17563.55519400", "0"], [1746001980000, "1796.01000000", "1796.80000000", "1795.73000000", "1796.29000000", "174.00070000", 1746002039999, "312524.20396700", 1223, "105.27290000", "189076.63677700", "0"], [1746002040000, "1796.30000000", "1796.89000000", "1795.10000000", "1796.81000000", "167.07300000", 1746002099999, "300027.23335100", 1648, "71.91030000", "129139.46264800", "0"], [1746002100000, "1796.81000000", "1797.56000000", "1796.70000000", "1797.56000000", "72.38740000", 1746002159999, "130076.39136700", 886, "32.25910000", "57966.85288600", "0"], [1746002160000, "1797.56000000", "1797.88000000", "1797.40000000", "1797.88000000", "30.57690000", 1746002219999, "54965.29257100", 578, "17.56040000", "31566.18055600", "0"], [1746002220000, "1797.87000000", "1798.20000000", "1797.87000000", "1798.19000000", "29.22630000", 1746002279999, "52550.89774000", 459, "12.31730000", "22146.91098300", "0"], [1746002280000, "1798.20000000", "1799.02000000", "1798.19000000", "1798.81000000", "117.58850000", 1746002339999, "211511.99430600", 570, "48.44700000", "87139.94770600", "0"], [1746002340000, "1798.82000000", "1799.29000000", "1798.81000000", "1798.94000000", "85.19840000", 1746002399999, "153276.08336600", 740, "62.58060000", "112586.03336800", "0"], [1746002400000, "1798.95000000", "1799.00000000", "1798.60000000", "1798.60000000", "109.23220000", 1746002459999, "196501.10461400", 432, "7.09070000", "12755.81432400", "0"], [1746002460000, "1798.60000000", "1798.60000000", "1797.40000000", "1797.40000000", "86.44740000", 1746002519999, "155434.75236400", 644, "9.66260000", "17371.52219700", "0"], [1746002520000, "1797.41000000", "1797.82000000", "1797.27000000", "1797.81000000", "63.89530000", 1746002579999, "114849.20757500", 545, "32.26750000", "57998.67737300", "0"], [1746002580000, "1797.81000000", "1797.81000000", "1797.50000000", "1797.60000000", "74.77090000", 1746002639999, "134412.33136000", 502, "34.96110000", "62845.55070000", "0"], [1746002640000, "1797.60000000", "1798.48000000", "1797.25000000", "1798.48000000", "98.90830000", 1746002699999, "177807.32556100", 999, "47.36380000", "85147.54898100", "0"], [1746002700000, "1798.47000000", "1798.47000000", "1797.36000000", "1797.37000000", "50.87400000", 1746002759999, "91468.75387600", 923, "10.59030000", "19038.74907600", "0"], [1746002760000, "1797.37000000", "1798.25000000", "1797.20000000", "1797.53000000", "81.92990000", 1746002819999, "147293.71769000", 1212, "29.89960000", "53751.45058000", "0"], [1746002820000, "1797.52000000", "1797.97000000", "1797.36000000", "1797.96000000", "52.98900000", 1746002879999, "95257.22196300", 590, "31.48250000", "56596.05457000", "0"], [1746002880000, "1797.96000000", "1797.97000000", "1797.44000000", "1797.97000000", "83.16270000", 1746002939999, "149519.91995500", 700, "34.87600000", "62704.64531900", "0"], [1746002940000, "1797.97000000", "1798.00000000", "1797.44000000", "1797.66000000", "89.35080000", 1746002999999, "160628.37500700", 798, "16.77310000", "30153.76409500", "0"], [1746003000000, "1797.66000000", "1798.80000000", "1795.59000000", "1796.30000000", "696.64450000", 1746003059999, "1251841.37201600", 2482, "160.21070000", "287746.50146800", "0"], [1746003060000, "1796.30000000", "1798.50000000", "1796.30000000", "1798.50000000", "89.64660000", 1746003119999, "161119.85729200", 1224, "73.66390000", "132395.93295100", "0"], [1746003120000, "1798.50000000", "1800.19000000", "1798.49000000", "1800.03000000", "451.77770000", 1746003179999, "812942.21755400", 1225, "339.15830000", "610227.01843800", "0"], [1746003180000, "1800.04000000", "1800.58000000", "1799.88000000", "1800.13000000", "355.29320000", 1746003239999, "639620.98919300", 999, "282.25510000", "508142.62447800", "0"], [1746003240000, "1800.12000000", "1800.12000000", "1797.25000000", "1797.59000000", "546.67000000", 1746003299999, "983149.19323600", 1517, "125.01360000", "224765.94362800", "0"], [1746003300000, "1797.60000000", "1797.82000000", "1795.15000000", "1796.14000000", "514.67590000", 1746003359999, "924531.50829800", 1797, "180.77020000", "324642.40147600", "0"], [1746003360000, "1796.13000000", "1796.30000000", "1795.95000000", "1796.29000000", "84.07670000", 1746003419999, "151011.20676200", 881, "20.92820000", "37587.74212300", "0"], [1746003420000, "1796.29000000", "1796.30000000", "1796.03000000", "1796.10000000", "99.06500000", 1746003479999, "177937.93384600", 357, "21.63940000", "38867.02836200", "0"], [1746003480000, "1796.10000000", "1796.10000000", "1795.99000000", "1795.99000000", "44.15610000", 1746003539999, "79305.28856600", 275, "6.00200000", "10779.98134100", "0"], [1746003540000, "1796.00000000", "1796.49000000", "1795.24000000", "1795.24000000", "293.62520000", 1746003599999, "527366.38436300", 994, "52.10780000", "93576.08179300", "0"], [1746003600000, "1795.24000000", "1795.63000000", "1795.00000000", "1795.63000000", "217.47650000", 1746003659999, "390404.66232900", 1185, "148.32320000", "266259.82374100", "0"], [1746003660000, "1795.63000000", "1796.76000000", "1795.32000000", "1796.47000000", "59.58180000", 1746003719999, "107006.72703100", 1404, "32.42240000", "58226.66828300", "0"], [1746003720000, "1796.46000000", "1797.02000000", "1796.22000000", "1796.59000000", "80.70730000", 1746003779999, "144997.39220200", 929, "23.22820000", "41735.94738600", "0"], [1746003780000, "1796.59000000", "1797.61000000", "1796.55000000", "1797.61000000", "164.35270000", 1746003839999, "295376.97244300", 1265, "102.11100000", "183504.07824400", "0"], [1746003840000, "1797.60000000", "1797.61000000", "1796.36000000", "1796.88000000", "330.96520000", 1746003899999, "594740.30013500", 1629, "117.07750000", "210363.51045800", "0"], [1746003900000, "1796.88000000", "1797.81000000", "1796.87000000", "1797.81000000", "172.40240000", 1746003959999, "309853.96815500", 1028, "120.90290000", "217293.57885500", "0"], [1746003960000, "1797.82000000", "1797.96000000", "1797.51000000", "1797.91000000", "177.10430000", 1746004019999, "318405.91702200", 843, "23.57160000", "42377.85544800", "0"], [1746004020000, "1797.91000000", "1797.97000000", "1797.90000000", "1797.97000000", "83.91600000", 1746004079999, "150875.73293900", 208, "68.35110000", "122890.97826800", "0"], [1746004080000, "1797.96000000", "1798.38000000", "1797.96000000", "1798.18000000", "49.31960000", 1746004139999, "88687.26217300", 482, "14.63170000", "26309.82381100", "0"], [1746004140000, "1798.17000000", "1798.18000000", "1797.70000000", "1798.03000000", "143.32890000", 1746004199999, "257707.86578300", 685, "21.64730000", "38918.28326400", "0"], [1746004200000, "1798.02000000", "1798.03000000", "1796.50000000", "1797.24000000", "279.81100000", 1746004259999, "502894.64121400", 1432, "69.99270000", "125772.00806000", "0"], [1746004260000, "1797.23000000", "1797.24000000", "1795.99000000", "1796.39000000", "56.90820000", 1746004319999, "102236.21101800", 1002, "13.98390000", "25118.57126900", "0"], [1746004320000, "1796.40000000", "1796.69000000", "1795.95000000", "1796.69000000", "98.83500000", 1746004379999, "177539.56869600", 991, "61.46550000", "110411.76094500", "0"], [1746004380000, "1796.70000000", "1796.81000000", "1796.03000000", "1796.27000000", "119.59800000", 1746004439999, "214837.19673700", 840, "21.43500000", "38503.98181100", "0"], [1746004440000, "1796.27000000", "1796.30000000", "1796.03000000", "1796.30000000", "76.33700000", 1746004499999, "137110.54549600", 449, "39.21480000", "70435.78673000", "0"], [1746004500000, "1796.29000000", "1796.70000000", "1795.98000000", "1796.39000000", "146.30990000", 1746004559999, "262824.60131500", 891, "29.06990000", "52220.53705700", "0"], [1746004560000, "1796.40000000", "1797.50000000", "1796.40000000", "1797.12000000", "67.05370000", 1746004619999, "120502.78182900", 767, "30.41330000", "54649.81562600", "0"], [1746004620000, "1797.12000000", "1797.15000000", "1796.44000000", "1796.90000000", "95.54160000", 1746004679999, "171681.07706700", 1109, "28.37820000", "50989.27445400", "0"], [1746004680000, "1796.90000000", "1798.06000000", "1796.90000000", "1797.48000000", "87.75550000", 1746004739999, "157741.50289800", 1098, "52.11690000", "93679.21920700", "0"], [1746004740000, "1797.48000000", "1799.40000000", "1797.47000000", "1799.39000000", "156.94040000", 1746004799999, "282298.54994200", 1160, "122.90180000", "221081.54830700", "0"], [1746004800000, "1799.39000000", "1799.69000000", "1799.01000000", "1799.69000000", "121.82960000", 1746004859999, "219217.80982300", 856, "60.49840000", "108858.20814300", "0"], [1746004860000, "1799.68000000", "1800.00000000", "1798.87000000", "1798.87000000", "199.45920000", 1746004919999, "358959.86416300", 859, "17.76390000", "31969.98135600", "0"], [1746004920000, "1798.88000000", "1799.36000000", "1798.68000000", "1799.36000000", "118.40240000", 1746004979999, "213000.41557200", 936, "70.43670000", "126708.84788800", "0"], [1746004980000, "1799.35000000", "1799.60000000", "1798.18000000", "1798.50000000", "137.34140000", 1746005039999, "247043.18996200", 1508, "55.12350000", "99141.83405200", "0"], [1746005040000, "1798.51000000", "1799.81000000", "1798.30000000", "1799.81000000", "110.98060000", 1746005099999, "199628.21705500", 1111, "93.11880000", "167492.10510000", "0"], [1746005100000, "1799.80000000", "1799.81000000", "1799.60000000", "1799.62000000", "81.35730000", 1746005159999, "146416.93988200", 515, "22.63740000", "40740.43432300", "0"], [1746005160000, "1799.61000000", "1799.80000000", "1799.30000000", "1799.54000000", "89.32950000", 1746005219999, "160754.26875000", 577, "44.93500000", "80862.61013100", "0"], [1746005220000, "1799.55000000", "1800.30000000", "1799.55000000", "1800.12000000", "110.76610000", 1746005279999, "199375.89096100", 810, "62.49950000", "112496.54707200", "0"], [1746005280000, "1800.11000000", "1801.20000000", "1800.11000000", "1801.20000000", "98.58620000", 1746005339999, "177530.24017900", 641, "58.88660000", "106035.13478900", "0"], [1746005340000, "1801.19000000", "1801.30000000", "1801.18000000", "1801.19000000", "132.24390000", 1746005399999, "238197.12597600", 422, "50.13890000", "90310.20159500", "0"], [1746005400000, "1801.18000000", "1803.88000000", "1801.18000000", "1803.88000000", "811.01130000", 1746005459999, "1462210.24478800", 2703, "581.26540000", "1047969.30445300", "0"], [1746005460000, "1803.87000000", "1804.78000000", "1802.84000000", "1803.23000000", "317.46820000", 1746005519999, "572684.27739200", 1988, "164.22700000", "296285.93268300", "0"], [1746005520000, "1803.23000000", "1804.79000000", "1803.00000000", "1804.78000000", "127.56300000", 1746005579999, "230055.86244100", 887, "55.91830000", "100853.98245500", "0"], [1746005580000, "1804.79000000", "1805.75000000", "1804.79000000", "1805.65000000", "127.74090000", 1746005639999, "230615.76332000", 862, "51.95220000", "93780.27318500", "0"], [1746005640000, "1805.64000000", "1805.68000000", "1804.11000000", "1804.12000000", "329.05010000", 1746005699999, "593956.65176900", 1193, "70.47600000", "127203.17697600", "0"], [1746005700000, "1804.13000000", "1804.50000000", "1803.51000000", "1803.99000000", "225.13020000", 1746005759999, "406135.31482600", 1845, "100.90610000", "182032.82642300", "0"], [1746005760000, "1804.00000000", "1804.60000000", "1804.00000000", "1804.60000000", "68.23690000", 1746005819999, "123119.29480600", 1062, "22.31000000", "40253.32012200", "0"], [1746005820000, "1804.60000000", "1806.00000000", "1804.59000000", "1805.00000000", "228.88620000", 1746005879999, "413259.73153600", 1393, "136.16440000", "245845.52858500", "0"], [1746005880000, "1805.01000000", "1805.31000000", "1804.41000000", "1805.31000000", "106.11250000", 1746005939999, "191504.37091300", 730, "28.30650000", "51087.10544900", "0"], [1746005940000, "1805.31000000", "1805.60000000", "1804.78000000", "1804.81000000", "194.16310000", 1746005999999, "350478.32490400", 1217, "99.14800000", "178964.17794900", "0"], [1746006000000, "1804.81000000", "1806.00000000", "1804.81000000", "1805.54000000", "222.30000000", 1746006059999, "401398.33148700", 1165, "139.15690000", "251271.92158100", "0"], [1746006060000, "1805.54000000", "1806.90000000", "1805.44000000", "1806.64000000", "251.02120000", 1746006119999, "453430.51009500", 1349, "126.94620000", "229293.94749200", "0"], [1746006120000, "1806.65000000", "1808.30000000", "1806.50000000", "1807.73000000", "596.07620000", 1746006179999, "1077461.30852600", 2682, "361.27420000", "653009.02861900", "0"], [1746006180000, "1807.74000000", "1807.87000000", "1806.86000000", "1807.54000000", "229.41810000", 1746006239999, "414647.06409600", 1772, "141.63020000", "255971.34818000", "0"], [1746006240000, "1807.54000000", "1807.55000000", "1806.86000000", "1806.87000000", "99.66790000", 1746006299999, "180114.88669100", 991, "20.15330000", "36417.59276500", "0"], [1746006300000, "1806.86000000", "1808.30000000", "1806.07000000", "1806.07000000", "188.87130000", 1746006359999, "341365.50594700", 1738, "55.00600000", "99418.79429400", "0"], [1746006360000, "1806.07000000", "1806.07000000", "1804.89000000", "1805.40000000", "672.68360000", 1746006419999, "1214476.38994300", 1953, "363.64780000", "656481.98389600", "0"], [1746006420000, "1805.40000000", "1805.55000000", "1804.91000000", "1804.91000000", "102.11470000", 1746006479999, "184344.50360400", 993, "29.29030000", "52878.48975600", "0"], [1746006480000, "1804.91000000", "1805.80000000", "1804.91000000", "1805.12000000", "102.90460000", 1746006539999, "185768.41108600", 1065, "66.05850000", "119248.25033400", "0"], [1746006540000, "1805.11000000", "1805.13000000", "1804.92000000", "1805.13000000", "136.86970000", 1746006599999, "247060.20205900", 388, "24.50840000", "44238.86945100", "0"], [1746006600000, "1805.12000000", "1805.15000000", "1804.93000000", "1804.99000000", "90.17420000", 1746006659999, "162768.27046800", 505, "21.90730000", "39542.67992700", "0"], [1746006660000, "1804.99000000", "1805.80000000", "1804.85000000", "1805.45000000", "333.41100000", 1746006719999, "601839.22261500", 1184, "261.91780000", "472768.94841000", "0"], [1746006720000, "1805.45000000", "1805.45000000", "1804.90000000", "1805.07000000", "89.97840000", 1746006779999, "162414.92995400", 665, "18.23810000", "32919.60523600", "0"], [1746006780000, "1805.07000000", "1806.00000000", "1805.07000000", "1806.00000000", "53.76010000", 1746006839999, "97059.93220300", 574, "28.29950000", "51097.80191700", "0"], [1746006840000, "1806.00000000", "1806.71000000", "1806.00000000", "1806.51000000", "224.42370000", 1746006899999, "405420.32986700", 1346, "137.11440000", "247694.45080600", "0"], [1746006900000, "1806.51000000", "1806.83000000", "1806.21000000", "1806.42000000", "149.04590000", 1746006959999, "269252.96396900", 943, "75.67840000", "136707.73625900", "0"], [1746006960000, "1806.42000000", "1806.80000000", "1806.16000000", "1806.16000000", "125.40060000", 1746007019999, "226518.10091300", 720, "20.50870000", "37047.21483900", "0"], [1746007020000, "1806.17000000", "1806.21000000", "1805.70000000", "1806.19000000", "97.88170000", 1746007079999, "176776.01204200", 754, "40.93580000", "73926.40276600", "0"], [1746007080000, "1806.18000000", "1806.84000000", "1806.14000000", "1806.52000000", "113.23770000", 1746007139999, "204573.32996000", 627, "46.43940000", "83887.83635900", "0"], [1746007140000, "1806.51000000", "1806.90000000", "1806.30000000", "1806.56000000", "136.09290000", 1746007199999, "245869.22481700", 695, "43.88690000", "79289.03505600", "0"], [1746007200000, "1806.57000000", "1806.97000000", "1805.16000000", "1805.49000000", "165.51630000", 1746007259999, "298911.75980700", 1775, "86.69020000", "156556.08249300", "0"], [1746007260000, "1805.50000000", "1805.57000000", "1804.30000000", "1804.63000000", "229.24890000", 1746007319999, "413753.97777000", 1596, "114.92170000", "207412.43986400", "0"], [1746007320000, "1804.62000000", "1805.81000000", "1804.37000000", "1805.80000000", "179.55670000", 1746007379999, "324061.66883600", 924, "119.61530000", "215878.82593100", "0"], [1746007380000, "1805.80000000", "1805.80000000", "1804.58000000", "1804.59000000", "107.98090000", 1746007439999, "194949.75940600", 1242, "28.37280000", "51227.76545200", "0"], [1746007440000, "1804.58000000", "1805.08000000", "1804.46000000", "1804.98000000", "211.61780000", 1746007499999, "381948.97159300", 747, "80.84620000", "145913.71806400", "0"], [1746007500000, "1804.98000000", "1804.99000000", "1803.90000000", "1803.90000000", "122.74460000", 1746007559999, "221496.96981300", 1522, "31.29710000", "56474.28062100", "0"], [1746007560000, "1803.91000000", "1804.50000000", "1803.84000000", "1804.50000000", "77.53900000", 1746007619999, "139879.49052800", 627, "32.10160000", "57909.78572800", "0"], [1746007620000, "1804.49000000", "1805.00000000", "1804.49000000", "1805.00000000", "101.09890000", 1746007679999, "182462.77660800", 502, "81.45520000", "147009.90941600", "0"], [1746007680000, "1804.99000000", "1805.28000000", "1804.81000000", "1804.81000000", "161.48440000", 1746007739999, "291469.60053000", 626, "80.74390000", "145742.83384100", "0"], [1746007740000, "1804.81000000", "1805.82000000", "1804.58000000", "1805.82000000", "118.01580000", 1746007799999, "213007.52678400", 938, "80.98550000", "146169.92222400", "0"], [1746007800000, "1805.82000000", "1805.94000000", "1805.73000000", "1805.93000000", "36.78970000", 1746007859999, "66435.89177600", 305, "10.69050000", "19305.66316000", "0"], [1746007860000, "1805.94000000", "1806.46000000", "1805.61000000", "1806.46000000", "156.60730000", 1746007919999, "282821.40643100", 832, "44.69970000", "80727.38710000", "0"], [1746007920000, "1806.45000000", "1806.87000000", "1806.15000000", "1806.86000000", "52.01080000", 1746007979999, "93964.30717100", 770, "20.42450000", "36898.98029800", "0"], [1746007980000, "1806.87000000", "1807.00000000", "1806.86000000", "1806.99000000", "103.39900000", 1746008039999, "186839.47344600", 282, "39.51560000", "71403.04960800", "0"], [1746008040000, "1807.00000000", "1807.55000000", "1806.99000000", "1807.06000000", "157.29530000", 1746008099999, "284265.38703300", 726, "41.48490000", "74974.85876500", "0"], [1746008100000, "1807.07000000", "1808.00000000", "1806.96000000", "1807.72000000", "239.78250000", 1746008159999, "433438.01346600", 1002, "156.49650000", "282875.23160800", "0"], [1746008160000, "1807.72000000", "1809.05000000", "1807.09000000", "1807.30000000", "731.19230000", 1746008219999, "1321913.80703900", 2222, "546.12560000", "987291.71073800", "0"], [1746008220000, "1807.30000000", "1807.39000000", "1807.08000000", "1807.09000000", "64.93800000", 1746008279999, "117353.29896400", 514, "28.89500000", "52219.12281500", "0"], [1746008280000, "1807.08000000", "1807.09000000", "1805.00000000", "1805.24000000", "142.68160000", 1746008339999, "257670.27184700", 1537, "54.19370000", "97844.87947800", "0"], [1746008340000, "1805.24000000", "1805.55000000", "1805.00000000", "1805.33000000", "93.86260000", 1746008399999, "169456.55551000", 637, "20.01190000", "36127.74717100", "0"], [1746008400000, "1805.33000000", "1805.75000000", "1805.32000000", "1805.45000000", "220.20500000", 1746008459999, "397578.97648800", 594, "72.54850000", "130982.29925500", "0"], [1746008460000, "1805.45000000", "1806.13000000", "1805.38000000", "1805.94000000", "258.26930000", 1746008519999, "466389.17852300", 664, "162.75260000", "293881.49491600", "0"], [1746008520000, "1805.93000000", "1805.93000000", "1805.36000000", "1805.37000000", "79.81520000", 1746008579999, "144125.15372300", 769, "19.83490000", "35816.83094300", "0"], [1746008580000, "1805.36000000", "1805.36000000", "1804.66000000", "1804.66000000", "84.00150000", 1746008639999, "151625.66968600", 868, "12.48330000", "22533.98292100", "0"], [1746008640000, "1804.67000000", "1804.90000000", "1804.66000000", "1804.89000000", "40.55770000", 1746008699999, "73199.70274300", 275, "27.74870000", "50081.21118000", "0"], [1746008700000, "1804.90000000", "1805.17000000", "1804.59000000", "1804.65000000", "104.96270000", 1746008759999, "189437.92889900", 749, "34.34450000", "61982.22401100", "0"], [1746008760000, "1804.65000000", "1805.61000000", "1804.64000000", "1805.60000000", "109.60220000", 1746008819999, "197841.07116600", 597, "92.76680000", "167449.60859900", "0"], [1746008820000, "1805.61000000", "1806.12000000", "1805.60000000", "1805.82000000", "96.45840000", 1746008879999, "174187.71482800", 567, "32.11860000", "58000.21124600", "0"], [1746008880000, "1805.82000000", "1806.08000000", "1805.81000000", "1806.07000000", "26.19320000", 1746008939999, "47301.57761000", 271, "12.65030000", "22845.08281700", "0"], [1746008940000, "1806.08000000", "1806.17000000", "1805.53000000", "1806.16000000", "182.64520000", 1746008999999, "329854.39361700", 960, "41.16380000", "74333.26603900", "0"], [1746009000000, "1806.16000000", "1806.49000000", "1804.56000000", "1804.56000000", "271.40300000", 1746009059999, "490032.01769100", 1603, "114.32740000", "206428.02013100", "0"], [1746009060000, "1804.57000000", "1804.57000000", "1803.85000000", "1804.40000000", "95.90970000", 1746009119999, "173033.27044900", 1164, "36.04090000", "65021.28115500", "0"], [1746009120000, "1804.40000000", "1805.20000000", "1804.40000000", "1805.20000000", "75.55750000", 1746009179999, "136370.82616400", 655, "58.08680000", "104836.49825500", "0"], [1746009180000, "1805.20000000", "1805.48000000", "1804.80000000", "1805.07000000", "155.36580000", 1746009239999, "280456.41185800", 1262, "16.48380000", "29754.25830000", "0"], [1746009240000, "1805.07000000", "1805.43000000", "1804.55000000", "1804.97000000", "141.80950000", 1746009299999, "255947.79144500", 1127, "87.78350000", "158436.28635700", "0"], [1746009300000, "1804.98000000", "1804.98000000", "1803.98000000", "1804.48000000", "198.93910000", 1746009359999, "358971.46806000", 952, "50.03200000", "90261.01788000", "0"], [1746009360000, "1804.47000000", "1805.91000000", "1804.47000000", "1805.54000000", "135.17340000", 1746009419999, "243982.81549600", 837, "92.81220000", "167508.24563700", "0"], [1746009420000, "1805.54000000", "1806.20000000", "1805.34000000", "1806.20000000", "167.73370000", 1746009479999, "302887.79102600", 740, "125.49380000", "226615.53569600", "0"], [1746009480000, "1806.20000000", "1806.77000000", "1806.20000000", "1806.62000000", "93.47130000", 1746009539999, "168873.07735900", 525, "19.57080000", "35355.75335400", "0"], [1746009540000, "1806.62000000", "1806.68000000", "1806.20000000", "1806.62000000", "142.01430000", 1746009599999, "256554.82192400", 855, "53.71220000", "97029.72916500", "0"], [1746009600000, "1806.61000000", "1806.86000000", "1806.43000000", "1806.85000000", "107.43390000", 1746009659999, "194092.15097900", 844, "47.89520000", "86523.00423400", "0"], [1746009660000, "1806.85000000", "1807.30000000", "1806.82000000", "1806.83000000", "180.54860000", 1746009719999, "326263.64310700", 783, "70.01270000", "126516.90406500", "0"], [1746009720000, "1806.82000000", "1807.85000000", "1806.82000000", "1807.45000000", "151.28980000", 1746009779999, "273448.12614700", 1007, "102.91310000", "186008.33890800", "0"], [1746009780000, "1807.46000000", "1807.98000000", "1807.46000000", "1807.82000000", "67.04900000", 1746009839999, "121211.98108700", 571, "40.58350000", "73368.01944900", "0"], [1746009840000, "1807.83000000", "1808.17000000", "1807.55000000", "1808.17000000", "98.90330000", 1746009899999, "178812.27512400", 685, "34.53080000", "62432.36471900", "0"], [1746009900000, "1808.16000000", "1808.70000000", "1807.80000000", "1807.80000000", "148.63220000", 1746009959999, "268773.13799300", 1259, "56.34450000", "101887.99213200", "0"], [1746009960000, "1807.81000000", "1808.05000000", "1806.43000000", "1807.48000000", "400.14460000", 1746010019999, "723156.39719200", 1767, "147.00750000", "265656.38646100", "0"], [1746010020000, "1807.48000000", "1808.20000000", "1807.29000000", "1807.58000000", "109.84400000", 1746010079999, "198549.63728800", 1253, "63.31510000", "114441.07891900", "0"], [1746010080000, "1807.58000000", "1809.67000000", "1807.29000000", "1809.63000000", "227.05050000", 1746010139999, "410522.52521900", 1259, "159.46740000", "288367.73042900", "0"], [1746010140000, "1809.64000000", "1809.90000000", "1808.80000000", "1809.63000000", "222.19840000", 1746010199999, "402024.71533800", 1833, "143.56380000", "259755.23972400", "0"], [1746010200000, "1809.63000000", "1809.79000000", "1808.80000000", "1809.20000000", "159.87310000", 1746010259999, "289272.57479100", 975, "38.60170000", "69838.11625100", "0"], [1746010260000, "1809.19000000", "1810.40000000", "1809.19000000", "1810.14000000", "177.71460000", 1746010319999, "321634.48296800", 1304, "108.06010000", "195569.34491000", "0"], [1746010320000, "1810.14000000", "1810.58000000", "1810.13000000", "1810.57000000", "91.53390000", 1746010379999, "165704.65947500", 432, "68.29700000", "123636.03819400", "0"], [1746010380000, "1810.58000000", "1810.80000000", "1810.02000000", "1810.27000000", "201.96990000", 1746010439999, "365671.31918000", 1124, "51.17320000", "92638.59314600", "0"], [1746010440000, "1810.28000000", "1810.41000000", "1810.00000000", "1810.15000000", "126.66400000", 1746010499999, "229293.37501700", 914, "68.11020000", "123296.72800900", "0"], [1746010500000, "1810.16000000", "1810.40000000", "1809.40000000", "1809.40000000", "125.03960000", 1746010559999, "226318.89401900", 840, "24.61500000", "44556.08307100", "0"], [1746010560000, "1809.40000000", "1809.40000000", "1807.60000000", "1808.34000000", "440.30740000", 1746010619999, "796259.68466500", 2068, "195.39450000", "353304.32007700", "0"], [1746010620000, "1808.34000000", "1808.50000000", "1807.29000000", "1807.47000000", "216.77710000", 1746010679999, "391857.34326300", 1410, "112.18740000", "202795.19313000", "0"], [1746010680000, "1807.46000000", "1808.04000000", "1807.46000000", "1807.85000000", "91.48800000", 1746010739999, "165401.39362600", 725, "37.51310000", "67819.08520300", "0"], [1746010740000, "1807.86000000", "1808.14000000", "1807.52000000", "1807.53000000", "135.84890000", 1746010799999, "245593.63456400", 697, "27.58870000", "49876.95402500", "0"], [1746010800000, "1807.54000000", "1808.54000000", "1807.54000000", "1808.33000000", "122.81360000", 1746010859999, "222025.49729200", 1204, "89.61220000", "161993.67526200", "0"], [1746010860000, "1808.34000000", "1808.92000000", "1808.29000000", "1808.92000000", "93.04820000", 1746010919999, "168278.59946400", 646, "38.66240000", "69924.42825100", "0"], [1746010920000, "1808.92000000", "1809.70000000", "1808.65000000", "1808.71000000", "179.20540000", 1746010979999, "324208.10706100", 1166, "80.98860000", "146526.35965900", "0"], [1746010980000, "1808.71000000", "1809.27000000", "1808.65000000", "1809.15000000", "114.22360000", 1746011039999, "206618.65656700", 741, "64.77630000", "117171.01742500", "0"], [1746011040000, "1809.15000000", "1809.19000000", "1808.65000000", "1808.66000000", "109.81720000", 1746011099999, "198658.13252600", 846, "30.43690000", "55057.60563600", "0"], [1746011100000, "1808.66000000", "1809.28000000", "1808.42000000", "1809.08000000", "195.67240000", 1746011159999, "353942.64397500", 1476, "83.18560000", "150464.36796500", "0"], [1746011160000, "1809.08000000", "1809.28000000", "1808.50000000", "1809.11000000", "118.76970000", 1746011219999, "214834.72364100", 880, "63.74760000", "115305.15311000", "0"], [1746011220000, "1809.11000000", "1809.46000000", "1808.64000000", "1809.39000000", "150.31990000", 1746011279999, "271937.42840800", 944, "72.93290000", "131927.28670400", "0"], [1746011280000, "1809.40000000", "1809.43000000", "1808.55000000", "1808.87000000", "189.82040000", 1746011339999, "343381.86460700", 770, "29.10470000", "52646.68276900", "0"], [1746011340000, "1808.87000000", "1810.35000000", "1808.86000000", "1810.30000000", "121.33190000", 1746011399999, "219589.75411400", 692, "101.35530000", "183434.34439600", "0"], [1746011400000, "1810.30000000", "1810.45000000", "1809.61000000", "1809.62000000", "105.29360000", 1746011459999, "190603.21027400", 512, "9.03490000", "16354.19983700", "0"], [1746011460000, "1809.61000000", "1810.40000000", "1809.61000000", "1809.72000000", "157.97370000", 1746011519999, "285958.57580600", 498, "39.32380000", "71176.45859100", "0"], [1746011520000, "1809.73000000", "1809.73000000", "1809.72000000", "1809.73000000", "41.10680000", 1746011579999, "74391.87719500", 208, "7.90990000", "14314.78332700", "0"], [1746011580000, "1809.72000000", "1809.73000000", "1808.91000000", "1809.09000000", "314.96890000", 1746011639999, "569904.90051500", 537, "58.77940000", "106332.98699900", "0"], [1746011640000, "1809.09000000", "1809.70000000", "1809.09000000", "1809.39000000", "144.09990000", 1746011699999, "260729.35556400", 648, "104.03430000", "188230.68916300", "0"], [1746011700000, "1809.38000000", "1809.73000000", "1808.51000000", "1808.51000000", "185.92770000", 1746011759999, "336411.36242900", 904, "18.48620000", "33448.20759400", "0"], [1746011760000, "1808.52000000", "1809.19000000", "1808.32000000", "1808.98000000", "84.14540000", 1746011819999, "152206.36981400", 837, "51.94920000", "93965.24238600", "0"], [1746011820000, "1808.98000000", "1812.78000000", "1808.98000000", "1812.19000000", "548.15960000", 1746011879999, "993036.23836700", 2212, "420.17620000", "761101.58311100", "0"], [1746011880000, "1812.19000000", "1812.47000000", "1811.10000000", "1811.11000000", "99.66640000", 1746011939999, "180573.82985400", 927, "36.28810000", "65755.74949700", "0"], [1746011940000, "1811.11000000", "1811.11000000", "1810.53000000", "1810.97000000", "166.65980000", 1746011999999, "301790.23517500", 618, "101.73420000", "184219.65313100", "0"], [1746012000000, "1810.98000000", "1811.60000000", "1810.80000000", "1811.00000000", "164.06700000", 1746012059999, "297137.92810300", 817, "81.49420000", "147589.25060200", "0"], [1746012060000, "1811.00000000", "1811.10000000", "1810.20000000", "1810.25000000", "121.22120000", 1746012119999, "219510.90547800", 703, "18.61560000", "33703.70568900", "0"], [1746012120000, "1810.25000000", "1810.89000000", "1810.25000000", "1810.88000000", "42.43870000", 1746012179999, "76838.28790800", 481, "30.15430000", "54595.92844500", "0"], [1746012180000, "1810.88000000", "1810.89000000", "1809.50000000", "1809.51000000", "266.30950000", 1746012239999, "482100.53492200", 837, "31.71230000", "57411.37588400", "0"], [1746012240000, "1809.50000000", "1809.51000000", "1808.30000000", "1808.31000000", "100.86770000", 1746012299999, "182446.56743900", 614, "17.40000000", "31472.28182100", "0"], [1746012300000, "1808.30000000", "1808.69000000", "1808.01000000", "1808.02000000", "262.55410000", 1746012359999, "474784.18010400", 982, "149.50410000", "270350.29395400", "0"], [1746012360000, "1808.02000000", "1808.67000000", "1808.01000000", "1808.66000000", "112.58200000", 1746012419999, "203604.59573900", 625, "64.48670000", "116622.58402000", "0"], [1746012420000, "1808.66000000", "1809.38000000", "1808.19000000", "1809.29000000", "117.91700000", 1746012479999, "213289.69052400", 930, "27.80060000", "50282.27648000", "0"], [1746012480000, "1809.29000000", "1810.20000000", "1809.29000000", "1809.94000000", "144.47080000", 1746012539999, "261473.59097400", 826, "90.37610000", "163569.68784700", "0"], [1746012540000, "1809.94000000", "1810.46000000", "1809.85000000", "1810.31000000", "104.17170000", 1746012599999, "188573.97507600", 480, "27.69180000", "50125.04279800", "0"], [1746012600000, "1810.31000000", "1810.46000000", "1809.70000000", "1810.00000000", "209.38880000", 1746012659999, "378999.58508100", 603, "32.78640000", "59340.37839700", "0"], [1746012660000, "1810.01000000", "1810.13000000", "1808.94000000", "1809.13000000", "147.03240000", 1746012719999, "266088.89835400", 776, "32.16480000", "58203.70415500", "0"], [1746012720000, "1809.14000000", "1809.79000000", "1808.93000000", "1809.78000000", "34.49320000", 1746012779999, "62409.05653900", 684, "14.40400000", "26061.15808200", "0"], [1746012780000, "1809.79000000", "1809.79000000", "1809.40000000", "1809.42000000", "133.93480000", 1746012839999, "242380.92520300", 479, "15.37650000", "27824.57815500", "0"], [1746012840000, "1809.42000000", "1809.78000000", "1809.42000000", "1809.72000000", "37.74470000", 1746012899999, "68306.71733700", 300, "20.44460000", "36997.79029800", "0"], [1746012900000, "1809.73000000", "1810.00000000", "1809.27000000", "1810.00000000", "165.81870000", 1746012959999, "300076.79941900", 690, "26.14950000", "47322.00438700", "0"], [1746012960000, "1810.00000000", "1810.80000000", "1809.99000000", "1810.79000000", "325.01850000", 1746013019999, "588355.23846000", 878, "42.88790000", "77631.99928700", "0"], [1746013020000, "1810.79000000", "1811.93000000", "1810.69000000", "1811.60000000", "180.57150000", 1746013079999, "327089.99158500", 1112, "107.73200000", "195134.51200100", "0"], [1746013080000, "1811.61000000", "1813.33000000", "1811.60000000", "1812.85000000", "209.18280000", 1746013139999, "379174.94309900", 1374, "165.20160000", "299438.57018000", "0"], [1746013140000, "1812.84000000", "1813.29000000", "1812.84000000", "1813.27000000", "74.00870000", 1746013199999, "134178.98271100", 470, "23.57640000", "42747.55087200", "0"], [1746013200000, "1813.26000000", "1814.45000000", "1813.26000000", "1814.45000000", "633.16410000", 1746013259999, "1148437.69944000", 1286, "510.04080000", "925109.62074600", "0"], [1746013260000, "1814.44000000", "1816.80000000", "1813.76000000", "1815.70000000", "926.35610000", 1746013319999, "1681575.23679500", 2285, "790.18190000", "1434331.97552700", "0"], [1746013320000, "1815.70000000", "1816.38000000", "1815.09000000", "1815.09000000", "336.13340000", 1746013379999, "610333.69661600", 1883, "89.42320000", "162366.63220000", "0"], [1746013380000, "1815.09000000", "1815.10000000", "1814.25000000", "1814.49000000", "553.94650000", 1746013439999, "1005356.21426500", 1155, "222.35430000", "403534.39488600", "0"], [1746013440000, "1814.48000000", "1814.69000000", "1814.20000000", "1814.56000000", "86.86950000", 1746013499999, "157624.89046700", 618, "38.81420000", "70427.00140200", "0"], [1746013500000, "1814.55000000", "1814.55000000", "1813.56000000", "1814.06000000", "234.46480000", 1746013559999, "425368.64936000", 1487, "28.91630000", "52452.81511300", "0"], [1746013560000, "1814.06000000", "1814.46000000", "1812.77000000", "1813.04000000", "239.60400000", 1746013619999, "434506.68081800", 1489, "82.08770000", "148854.37823200", "0"], [1746013620000, "1813.05000000", "1813.26000000", "1812.80000000", "1813.11000000", "118.75800000", 1746013679999, "215299.30092600", 616, "77.07420000", "139728.07966900", "0"], [1746013680000, "1813.10000000", "1813.38000000", "1812.70000000", "1812.88000000", "130.20900000", 1746013739999, "236066.51509400", 1201, "69.10730000", "125290.54208100", "0"], [1746013740000, "1812.88000000", "1813.11000000", "1812.70000000", "1813.07000000", "118.62640000", 1746013799999, "215054.92180700", 771, "44.08750000", "79927.76574000", "0"], [1746013800000, "1813.06000000", "1813.50000000", "1813.06000000", "1813.50000000", "133.24420000", 1746013859999, "241599.13530200", 550, "100.86200000", "182879.51683900", "0"], [1746013860000, "1813.50000000", "1813.94000000", "1813.50000000", "1813.90000000", "218.95380000", 1746013919999, "397143.01140000", 671, "37.63310000", "68256.53452100", "0"], [1746013920000, "1813.90000000", "1815.90000000", "1813.89000000", "1815.53000000", "516.96980000", 1746013979999, "938155.90368500", 1081, "350.45330000", "635908.59129900", "0"], [1746013980000, "1815.53000000", "1815.80000000", "1814.66000000", "1814.66000000", "246.49610000", 1746014039999, "447491.23213900", 1200, "74.17420000", "134660.87706100", "0"], [1746014040000, "1814.67000000", "1814.67000000", "1813.93000000", "1813.93000000", "168.65660000", 1746014099999, "305993.75924500", 780, "43.70540000", "79291.57520300", "0"], [1746014100000, "1813.93000000", "1815.41000000", "1813.93000000", "1814.70000000", "254.05190000", 1746014159999, "461048.50930800", 1367, "149.65250000", "271560.54559500", "0"], [1746014160000, "1814.70000000", "1815.80000000", "1814.69000000", "1815.54000000", "107.25420000", 1746014219999, "194702.87108600", 1056, "56.50440000", "102569.09302700", "0"], [1746014220000, "1815.55000000", "1815.80000000", "1815.20000000", "1815.29000000", "145.13930000", 1746014279999, "263508.59345600", 676, "61.68600000", "112005.01858400", "0"], [1746014280000, "1815.29000000", "1815.97000000", "1815.29000000", "1815.39000000", "166.15900000", 1746014339999, "301664.00861100", 843, "38.03290000", "69054.34673100", "0"], [1746014340000, "1815.39000000", "1815.90000000", "1815.08000000", "1815.70000000", "204.57670000", 1746014399999, "371381.67764600", 947, "89.18120000", "161903.94917600", "0"], [1746014400000, "1815.69000000", "1815.90000000", "1814.72000000", "1814.72000000", "179.46060000", 1746014459999, "325803.40196100", 1062, "52.91740000", "96068.92950900", "0"], [1746014460000, "1814.73000000", "1815.20000000", "1814.04000000", "1814.46000000", "183.27780000", 1746014519999, "332592.08997900", 1111, "67.13490000", "121834.49749900", "0"], [1746014520000, "1814.46000000", "1815.60000000", "1814.45000000", "1815.39000000", "331.07970000", 1746014579999, "600935.69714300", 1505, "232.92590000", "422758.77888600", "0"], [1746014580000, "1815.40000000", "1816.40000000", "1815.40000000", "1815.62000000", "213.10910000", 1746014639999, "386991.11263900", 1467, "99.67720000", "180993.59064500", "0"], [1746014640000, "1815.62000000", "1815.62000000", "1814.45000000", "1814.78000000", "93.49700000", 1746014699999, "169684.65318500", 1091, "35.96720000", "65270.26041400", "0"], [1746014700000, "1814.78000000", "1815.95000000", "1814.36000000", "1815.70000000", "174.95730000", 1746014759999, "317547.59795200", 1680, "42.61440000", "77349.20281300", "0"], [1746014760000, "1815.70000000", "1815.70000000", "1814.20000000", "1814.20000000", "138.98630000", 1746014819999, "252227.83245900", 1023, "52.25950000", "94823.59763300", "0"], [1746014820000, "1814.20000000", "1814.66000000", "1813.60000000", "1813.60000000", "104.66190000", 1746014879999, "189855.75646500", 796, "29.29350000", "53142.52203300", "0"], [1746014880000, "1813.60000000", "1813.60000000", "1813.00000000", "1813.00000000", "121.65890000", 1746014939999, "220588.11695400", 818, "60.52390000", "109734.00854900", "0"], [1746014940000, "1813.01000000", "1813.16000000", "1811.92000000", "1812.12000000", "298.18860000", 1746014999999, "540445.06430800", 947, "117.38350000", "212746.11652600", "0"], [1746015000000, "1812.12000000", "1812.40000000", "1810.45000000", "1810.82000000", "487.38740000", 1746015059999, "882788.12234000", 1912, "153.46870000", "277937.93222200", "0"], [1746015060000, "1810.82000000", "1810.83000000", "1809.04000000", "1810.29000000", "580.48260000", 1746015119999, "1050603.79657000", 1450, "188.01910000", "340256.25468900", "0"], [1746015120000, "1810.30000000", "1810.69000000", "1808.60000000", "1808.90000000", "706.88920000", 1746015179999, "1279349.57938600", 1908, "96.06810000", "173857.25297800", "0"], [1746015180000, "1808.89000000", "1810.20000000", "1808.89000000", "1810.20000000", "129.27440000", 1746015239999, "233902.64127700", 989, "61.99900000", "112175.50734600", "0"], [1746015240000, "1810.20000000", "1810.70000000", "1809.92000000", "1810.53000000", "213.24410000", 1746015299999, "386047.48790900", 1032, "89.66330000", "162320.16797100", "0"], [1746015300000, "1810.53000000", "1810.53000000", "1809.39000000", "1809.39000000", "325.24320000", 1746015359999, "588669.80737800", 1740, "54.65230000", "98907.18102700", "0"], [1746015360000, "1809.39000000", "1810.70000000", "1809.20000000", "1809.97000000", "108.69640000", 1746015419999, "196750.50043200", 1196, "31.29890000", "56646.38851100", "0"], [1746015420000, "1809.97000000", "1810.10000000", "1807.04000000", "1807.12000000", "622.71550000", 1746015479999, "1126221.35321400", 2159, "154.55920000", "279444.70267300", "0"], [1746015480000, "1807.11000000", "1807.50000000", "1805.11000000", "1805.41000000", "538.79550000", 1746015539999, "973264.88555000", 3315, "228.76090000", "413190.13840000", "0"], [1746015540000, "1805.40000000", "1806.54000000", "1804.20000000", "1806.54000000", "408.14950000", 1746015599999, "736883.54019300", 2231, "251.30000000", "453721.57774100", "0"], [1746015600000, "1806.53000000", "1806.53000000", "1805.13000000", "1805.63000000", "172.74980000", 1746015659999, "311949.36813900", 1406, "33.33810000", "60193.05936300", "0"], [1746015660000, "1805.64000000", "1805.80000000", "1802.78000000", "1803.43000000", "323.08560000", 1746015719999, "582946.38748700", 1997, "117.49500000", "211984.02172100", "0"], [1746015720000, "1803.43000000", "1803.59000000", "1801.10000000", "1801.80000000", "701.29960000", 1746015779999, "1264064.29004200", 2861, "190.23690000", "342888.04189200", "0"], [1746015780000, "1801.80000000", "1801.92000000", "1796.70000000", "1799.95000000", "1463.58790000", 1746015839999, "2633038.63293300", 6029, "403.84460000", "726365.89378400", "0"], [1746015840000, "1799.96000000", "1800.49000000", "1795.90000000", "1800.23000000", "1797.75860000", 1746015899999, "3234695.37462300", 5059, "1153.07560000", "2075073.21190500", "0"], [1746015900000, "1800.23000000", "1800.25000000", "1798.32000000", "1798.46000000", "485.16910000", 1746015959999, "872917.92098700", 1855, "215.82650000", "388287.59576400", "0"], [1746015960000, "1798.45000000", "1798.45000000", "1796.16000000", "1797.81000000", "411.16280000", 1746016019999, "739015.58789500", 2608, "182.35000000", "327697.22487100", "0"], [1746016020000, "1797.82000000", "1799.31000000", "1796.86000000", "1799.30000000", "378.07190000", 1746016079999, "679752.64333900", 1776, "184.47540000", "331707.63251800", "0"], [1746016080000, "1799.30000000", "1799.31000000", "1794.93000000", "1795.01000000", "947.99000000", 1746016139999, "1703387.42029600", 3205, "294.59070000", "529268.05306200", "0"], [1746016140000, "1795.01000000", "1796.94000000", "1795.01000000", "1796.94000000", "195.87560000", 1746016199999, "351787.74120100", 950, "146.78680000", "263614.81621700", "0"], [1746016200000, "1796.94000000", "1800.63000000", "1794.30000000", "1799.09000000", "1652.49730000", 1746016259999, "2970537.53021500", 5015, "836.07650000", "1502919.14257800", "0"], [1746016260000, "1799.09000000", "1799.25000000", "1792.47000000", "1793.79000000", "1048.28120000", 1746016319999, "1881913.43236100", 5061, "512.22860000", "919681.15024600", "0"], [1746016320000, "1793.78000000", "1793.78000000", "1786.24000000", "1790.85000000", "2513.84530000", 1746016379999, "4496927.00281300", 9949, "760.72100000", "1360492.23138200", "0"], [1746016380000, "1790.84000000", "1792.44000000", "1787.75000000", "1790.88000000", "751.52660000", 1746016439999, "1345436.40290100", 4715, "315.89940000", "565598.17981400", "0"], [1746016440000, "1790.88000000", "1792.36000000", "1789.76000000", "1792.10000000", "744.59180000", 1746016499999, "1333332.90590000", 5088, "429.32080000", "768725.74004500", "0"], [1746016500000, "1792.09000000", "1792.31000000", "1788.50000000", "1788.50000000", "619.35170000", 1746016559999, "1108842.39756900", 3694, "140.67130000", "251789.05796900", "0"], [1746016560000, "1788.51000000", "1789.25000000", "1783.00000000", "1784.47000000", "2154.98360000", 1746016619999, "3846955.25768800", 9534, "633.00090000", "1129832.85543400", "0"], [1746016620000, "1784.47000000", "1787.12000000", "1782.84000000", "1785.68000000", "1379.18850000", 1746016679999, "2460500.64657400", 6645, "447.67290000", "798793.33481500", "0"], [1746016680000, "1785.69000000", "1785.74000000", "1783.00000000", "1783.36000000", "856.92580000", 1746016739999, "1528753.83038300", 5180, "330.84010000", "590237.57023700", "0"], [1746016740000, "1783.35000000", "1784.29000000", "1778.00000000", "1781.32000000", "3413.09790000", 1746016799999, "6076437.87547300", 9255, "709.57020000", "1263222.02548600", "0"], [1746016800000, "1781.32000000", "1781.32000000", "1776.00000000", "1779.13000000", "1452.93780000", 1746016859999, "2584755.19163100", 8133, "622.52370000", "1107348.77494000", "0"], [1746016860000, "1779.12000000", "1779.71000000", "1777.20000000", "1777.92000000", "723.04440000", 1746016919999, "1285795.77055700", 7482, "411.48060000", "731731.99705200", "0"], [1746016920000, "1777.91000000", "1781.00000000", "1777.44000000", "1779.90000000", "663.37500000", 1746016979999, "1180389.49795200", 4172, "325.72640000", "579517.91460400", "0"], [1746016980000, "1779.93000000", "1779.94000000", "1775.61000000", "1776.35000000", "1166.56240000", 1746017039999, "2073185.36955500", 4941, "377.75370000", "671132.94317700", "0"], [1746017040000, "1776.35000000", "1779.40000000", "1776.03000000", "1777.57000000", "1243.85510000", 1746017099999, "2211803.05971700", 4325, "616.59530000", "1096233.00005300", "0"], [1746017100000, "1777.57000000", "1777.72000000", "1770.64000000", "1774.71000000", "2740.78380000", 1746017159999, "4860718.61346300", 11757, "1159.95810000", "2056804.03151200", "0"], [1746017160000, "1774.70000000", "1774.70000000", "1770.80000000", "1771.56000000", "732.94520000", 1746017219999, "1299266.42239900", 5390, "440.64990000", "781113.67425000", "0"], [1746017220000, "1771.55000000", "1774.32000000", "1770.48000000", "1771.86000000", "1279.82880000", 1746017279999, "2268371.47632100", 5135, "624.97190000", "1107568.24740600", "0"], [1746017280000, "1771.86000000", "1771.86000000", "1767.32000000", "1770.53000000", "3338.49980000", 1746017339999, "5907172.94498800", 9767, "1602.21910000", "2834789.53063500", "0"], [1746017340000, "1770.54000000", "1772.10000000", "1769.40000000", "1771.79000000", "1288.20330000", 1746017399999, "2281464.21483800", 6014, "406.79350000", "720292.04343200", "0"], [1746017400000, "1771.80000000", "1772.63000000", "1768.63000000", "1770.40000000", "1846.52340000", 1746017459999, "3268902.35030500", 4387, "953.57190000", "1687928.63237100", "0"], [1746017460000, "1770.41000000", "1774.70000000", "1770.00000000", "1774.53000000", "1549.67830000", 1746017519999, "2747757.46997400", 5544, "1002.88110000", "1778096.33632200", "0"], [1746017520000, "1774.52000000", "1776.00000000", "1773.70000000", "1775.89000000", "1184.18910000", 1746017579999, "2101760.16302200", 4865, "812.70380000", "1442411.65093800", "0"], [1746017580000, "1775.90000000", "1778.70000000", "1775.02000000", "1778.70000000", "1277.10780000", 1746017639999, "2268503.72661500", 4755, "841.37950000", "1494498.19074900", "0"], [1746017640000, "1778.70000000", "1782.09000000", "1778.69000000", "1781.61000000", "952.95560000", 1746017699999, "1696788.09944000", 4229, "573.09410000", "1020396.36687800", "0"], [1746017700000, "1781.61000000", "1783.20000000", "1777.34000000", "1777.36000000", "940.90710000", 1746017759999, "1674620.43156500", 4497, "488.92370000", "869962.68956100", "0"], [1746017760000, "1777.36000000", "1777.40000000", "1775.92000000", "1776.80000000", "900.92820000", 1746017819999, "1600802.36871700", 4989, "359.45580000", "638643.21127500", "0"], [1746017820000, "1776.80000000", "1777.71000000", "1776.47000000", "1776.73000000", "736.11950000", 1746017879999, "1308136.89940400", 3687, "322.32870000", "572741.31401300", "0"], [1746017880000, "1776.74000000", "1778.96000000", "1776.73000000", "1777.12000000", "619.42640000", 1746017939999, "1101418.75721400", 3311, "199.63600000", "354961.23156800", "0"], [1746017940000, "1777.12000000", "1777.41000000", "1775.45000000", "1775.46000000", "644.95920000", 1746017999999, "1145593.77352600", 2675, "296.72910000", "527021.28311600", "0"], [1746018000000, "1775.46000000", "1776.33000000", "1770.30000000", "1770.40000000", "1515.90040000", 1746018059999, "2688299.76337500", 6521, "639.74160000", "1134854.95313800", "0"], [1746018060000, "1770.39000000", "1773.40000000", "1770.02000000", "1773.09000000", "599.82850000", 1746018119999, "1062967.59658100", 3985, "217.17060000", "384832.56286300", "0"], [1746018120000, "1773.08000000", "1775.03000000", "1772.00000000", "1772.44000000", "650.33660000", 1746018179999, "1153398.97351000", 4403, "289.84230000", "513952.42201000", "0"], [1746018180000, "1772.43000000", "1775.79000000", "1772.34000000", "1775.36000000", "403.00080000", 1746018239999, "715006.55742500", 2909, "285.77460000", "506951.41919700", "0"], [1746018240000, "1775.36000000", "1775.69000000", "1773.29000000", "1773.85000000", "377.38870000", 1746018299999, "669601.02302200", 2479, "167.66710000", "297474.67552500", "0"], [1746018300000, "1773.86000000", "1774.78000000", "1773.31000000", "1773.67000000", "312.36580000", 1746018359999, "554102.11451500", 2519, "104.48730000", "185339.01339900", "0"], [1746018360000, "1773.66000000", "1774.00000000", "1772.00000000", "1772.00000000", "350.31730000", 1746018419999, "621060.35945800", 2387, "217.67420000", "385896.33274700", "0"], [1746018420000, "1772.00000000", "1772.01000000", "1770.00000000", "1770.01000000", "545.76970000", 1746018479999, "966500.86742700", 3008, "199.37210000", "353010.14709200", "0"], [1746018480000, "1770.00000000", "1770.86000000", "1767.64000000", "1768.63000000", "1362.32060000", 1746018539999, "2410680.32352800", 5575, "439.55580000", "777706.95106200", "0"], [1746018540000, "1768.63000000", "1768.90000000", "1763.90000000", "1767.59000000", "1855.40970000", 1746018599999, "3276560.41710400", 7341, "542.12370000", "957338.49675000", "0"], [1746018600000, "1767.59000000", "1770.07000000", "1766.71000000", "1770.07000000", "392.85300000", 1746018659999, "694641.62084500", 3388, "213.71350000", "377926.47135300", "0"], [1746018660000, "1770.07000000", "1771.00000000", "1768.75000000", "1769.02000000", "405.53490000", 1746018719999, "717650.53379100", 3559, "196.28090000", "347357.18850200", "0"], [1746018720000, "1769.02000000", "1769.49000000", "1767.30000000", "1767.63000000", "242.73510000", 1746018779999, "429243.68995100", 1973, "110.32350000", "195076.79634600", "0"], [1746018780000, "1767.62000000", "1768.30000000", "1762.00000000", "1762.01000000", "967.07520000", 1746018839999, "1706455.46638700", 5174, "300.77880000", "530778.22717100", "0"], [1746018840000, "1762.01000000", "1763.69000000", "1760.11000000", "1761.87000000", "1739.30320000", 1746018899999, "3064641.05072900", 7691, "720.00770000", "1268515.88065400", "0"], [1746018900000, "1761.87000000", "1765.74000000", "1758.73000000", "1764.99000000", "1911.66750000", 1746018959999, "3366790.82422200", 8583, "526.93330000", "928342.70641400", "0"], [1746018960000, "1765.00000000", "1768.10000000", "1764.74000000", "1767.43000000", "698.30150000", 1746019019999, "1233894.24148300", 4807, "392.82930000", "694063.50107300", "0"], [1746019020000, "1767.44000000", "1768.40000000", "1765.80000000", "1766.21000000", "420.73290000", 1746019079999, "743449.35444700", 3415, "254.03990000", "448935.72236000", "0"], [1746019080000, "1766.21000000", "1767.35000000", "1762.49000000", "1762.50000000", "401.83380000", 1746019139999, "709321.77264900", 4224, "157.82000000", "278659.87355700", "0"], [1746019140000, "1762.49000000", "1766.93000000", "1761.58000000", "1766.63000000", "928.32020000", 1746019199999, "1638148.79070200", 4769, "577.30690000", "1018882.16616200", "0"], [1746019200000, "1766.63000000", "1767.90000000", "1766.01000000", "1767.80000000", "352.03980000", 1746019259999, "622007.86523700", 2616, "250.35360000", "442327.46760200", "0"], [1746019260000, "1767.80000000", "1768.12000000", "1766.20000000", "1766.25000000", "229.10870000", 1746019319999, "404934.33572100", 1679, "81.62800000", "144264.49598700", "0"], [1746019320000, "1766.25000000", "1767.30000000", "1765.62000000", "1766.59000000", "275.42660000", 1746019379999, "486520.90766200", 2593, "188.93130000", "333719.53469400", "0"], [1746019380000, "1766.58000000", "1767.64000000", "1766.40000000", "1766.58000000", "248.92980000", 1746019439999, "439789.39382700", 1580, "130.12530000", "229888.03037800", "0"], [1746019440000, "1766.59000000", "1768.12000000", "1765.35000000", "1768.11000000", "505.62210000", 1746019499999, "893134.89580100", 2442, "174.27340000", "307891.98032900", "0"], [1746019500000, "1768.12000000", "1768.60000000", "1766.54000000", "1766.91000000", "442.97340000", 1746019559999, "782970.42861400", 3200, "288.07220000", "509169.06852500", "0"], [1746019560000, "1766.91000000", "1773.50000000", "1766.54000000", "1772.62000000", "2074.34460000", 1746019619999, "3673611.20486400", 5242, "1358.95200000", "2406265.53396500", "0"], [1746019620000, "1772.61000000", "1772.61000000", "1770.37000000", "1771.21000000", "745.06830000", 1746019679999, "1319755.32219700", 2873, "427.33970000", "756883.11866400", "0"], [1746019680000, "1771.21000000", "1771.69000000", "1770.48000000", "1771.18000000", "281.54730000", 1746019739999, "498632.13666100", 1419, "165.72400000", "293510.14945100", "0"], [1746019740000, "1771.18000000", "1772.78000000", "1770.84000000", "1772.49000000", "424.23880000", 1746019799999, "751745.53255200", 2024, "224.60350000", "397965.92127200", "0"], [1746019800000, "1772.49000000", "1772.49000000", "1766.30000000", "1766.41000000", "985.09800000", 1746019859999, "1742743.63164300", 5096, "510.64570000", "903305.71771300", "0"], [1746019860000, "1766.41000000", "1767.30000000", "1763.70000000", "1764.75000000", "2371.90770000", 1746019919999, "4186573.96279100", 5091, "477.15290000", "842421.68900700", "0"], [1746019920000, "1764.75000000", "1766.43000000", "1763.60000000", "1764.99000000", "841.34470000", 1746019979999, "1484649.89926300", 4627, "302.29500000", "533472.27152600", "0"], [1746019980000, "1765.00000000", "1767.69000000", "1764.23000000", "1767.49000000", "1274.59630000", 1746020039999, "2250521.57030600", 5796, "561.66210000", "991887.86076500", "0"], [1746020040000, "1767.50000000", "1770.68000000", "1767.13000000", "1769.99000000", "859.51760000", 1746020099999, "1520594.08197500", 4120, "534.73450000", "946054.32665100", "0"], [1746020100000, "1769.99000000", "1771.99000000", "1769.13000000", "1770.00000000", "671.26250000", 1746020159999, "1188569.79126500", 3583, "377.00110000", "667514.48081100", "0"], [1746020160000, "1769.99000000", "1771.28000000", "1768.64000000", "1768.87000000", "335.80070000", 1746020219999, "594378.70712800", 4314, "223.69150000", "395954.88661200", "0"], [1746020220000, "1768.87000000", "1768.87000000", "1763.60000000", "1764.62000000", "851.07540000", 1746020279999, "1502547.37387500", 4246, "188.22230000", "332207.16607600", "0"], [1746020280000, "1764.61000000", "1766.61000000", "1764.10000000", "1764.44000000", "521.28020000", 1746020339999, "920292.20286900", 3068, "339.51700000", "599476.35794200", "0"], [1746020340000, "1764.44000000", "1764.44000000", "1759.23000000", "1759.23000000", "2124.63400000", 1746020399999, "3742302.91079700", 5424, "867.02110000", "1527673.64283800", "0"], [1746020400000, "1759.24000000", "1760.17000000", "1755.70000000", "1759.93000000", "4096.80990000", 1746020459999, "7204817.35220000", 8925, "1541.42930000", "2711317.52318700", "0"], [1746020460000, "1759.93000000", "1759.93000000", "1748.00000000", "1751.11000000", "8067.27230000", 1746020519999, "14135350.59928200", 16985, "2862.41920000", "5014935.61211300", "0"], [1746020520000, "1751.11000000", "1755.12000000", "1750.04000000", "1752.91000000", "2137.76580000", 1746020579999, "3747972.71129300", 9129, "1137.78610000", "1994610.70775900", "0"], [1746020580000, "1752.91000000", "1755.30000000", "1752.71000000", "1754.73000000", "1577.47370000", 1746020639999, "2766836.68454100", 5379, "475.44960000", "833923.59378700", "0"], [1746020640000, "1754.74000000", "1760.60000000", "1754.57000000", "1758.09000000", "1221.02890000", 1746020699999, "2146324.87253100", 6780, "744.74530000", "1309180.68441900", "0"], [1746020700000, "1758.09000000", "1759.15000000", "1754.44000000", "1758.69000000", "1688.44250000", 1746020759999, "2966021.06083000", 6165, "683.56190000", "1200651.09126600", "0"], [1746020760000, "1758.68000000", "1759.38000000", "1755.67000000", "1757.30000000", "815.07320000", 1746020819999, "1432408.41575600", 5752, "400.52830000", "703949.83918100", "0"], [1746020820000, "1757.30000000", "1759.78000000", "1757.15000000", "1758.22000000", "704.87500000", 1746020879999, "1239392.65031700", 5827, "387.98460000", "682238.18286000", "0"], [1746020880000, "1758.22000000", "1760.60000000", "1758.10000000", "1758.41000000", "1911.41080000", 1746020939999, "3363067.33524000", 4553, "409.90230000", "721166.21131300", "0"], [1746020940000, "1758.41000000", "1759.09000000", "1755.74000000", "1755.74000000", "738.72040000", 1746020999999, "1298621.20206500", 3874, "186.49900000", "327897.98809300", "0"], [1746021000000, "1755.74000000", "1756.10000000", "1751.84000000", "1753.71000000", "1376.41480000", 1746021059999, "2413252.20903900", 5785, "517.99280000", "908256.83446500", "0"], [1746021060000, "1753.71000000", "1753.71000000", "1751.00000000", "1752.61000000", "881.19070000", 1746021119999, "1544106.49869100", 5426, "427.35470000", "748832.78116600", "0"], [1746021120000, "1752.59000000", "1752.72000000", "1748.47000000", "1750.32000000", "1235.17510000", 1746021179999, "2161903.62330800", 6231, "532.85970000", "932645.02771300", "0"], [1746021180000, "1750.33000000", "1750.33000000", "1744.76000000", "1747.99000000", "2504.42020000", 1746021239999, "4376543.75031500", 9583, "799.92840000", "1397762.39184000", "0"], [1746021240000, "1747.99000000", "1750.42000000", "1747.70000000", "1749.50000000", "1349.24080000", 1746021299999, "2360011.97489200", 5369, "531.53660000", "929646.09317100", "0"], [1746021300000, "1749.49000000", "1750.39000000", "1746.21000000", "1747.61000000", "1005.45780000", 1746021359999, "1758352.30269500", 4333, "549.18510000", "960477.88100200", "0"], [1746021360000, "1747.60000000", "1749.22000000", "1745.20000000", "1747.76000000", "1499.42640000", 1746021419999, "2620601.73407200", 6137, "742.46910000", "1297508.92972700", "0"], [1746021420000, "1747.75000000", "1747.81000000", "1739.46000000", "1743.11000000", "3184.38340000", 1746021479999, "5549226.17847700", 10692, "1107.80770000", "1930676.15549800", "0"], [1746021480000, "1743.11000000", "1745.97000000", "1741.50000000", "1743.44000000", "1390.80730000", 1746021539999, "2425143.31950900", 5873, "480.57660000", "837785.52764300", "0"], [1746021540000, "1743.43000000", "1743.43000000", "1735.20000000", "1740.85000000", "4240.92880000", 1746021599999, "7373656.13296400", 10843, "1829.49250000", "3180541.65592500", "0"], [1746021600000, "1740.84000000", "1746.64000000", "1731.70000000", "1745.69000000", "4993.06600000", 1746021659999, "8678794.77454600", 14201, "2620.73230000", "4558544.50795100", "0"], [1746021660000, "1745.68000000", "1752.92000000", "1745.32000000", "1752.61000000", "4159.46480000", 1746021719999, "7273854.43412600", 9533, "1671.86790000", "2923600.98091300", "0"], [1746021720000, "1752.61000000", "1754.42000000", "1748.52000000", "1754.42000000", "1490.14350000", 1746021779999, "2609593.60414500", 7499, "832.35700000", "1457686.43148400", "0"], [1746021780000, "1754.41000000", "1755.15000000", "1750.60000000", "1754.61000000", "1442.34540000", 1746021839999, "2528572.41899800", 7858, "824.70300000", "1446006.41915000", "0"], [1746021840000, "1754.59000000", "1755.20000000", "1747.96000000", "1748.29000000", "1810.11510000", 1746021899999, "3169540.73596900", 6802, "538.70180000", "943881.90476900", "0"], [1746021900000, "1748.29000000", "1750.00000000", "1746.55000000", "1749.66000000", "1234.07250000", 1746021959999, "2157201.07039100", 5681, "745.22620000", "1302603.81894300", "0"], [1746021960000, "1749.67000000", "1753.38000000", "1747.41000000", "1753.38000000", "1136.89180000", 1746022019999, "1989749.44140800", 5882, "584.03740000", "1022360.85146700", "0"], [1746022020000, "1753.38000000", "1753.44000000", "1749.03000000", "1749.74000000", "702.24810000", 1746022079999, "1229582.75322700", 4953, "234.88040000", "411236.78777400", "0"], [1746022080000, "1749.74000000", "1749.85000000", "1747.00000000", "1749.47000000", "746.25000000", 1746022139999, "1304568.91888200", 5004, "284.33490000", "497085.92888800", "0"], [1746022140000, "1749.46000000", "1752.50000000", "1748.70000000", "1751.83000000", "576.01740000", 1746022199999, "1008419.46533000", 4027, "320.71470000", "561457.44406000", "0"], [1746022200000, "1751.82000000", "1752.31000000", "1748.39000000", "1749.74000000", "855.30500000", 1746022259999, "1497361.80371400", 4987, "500.33430000", "876052.50457900", "0"], [1746022260000, "1749.73000000", "1750.54000000", "1746.85000000", "1746.85000000", "633.77250000", 1746022319999, "1108015.29066600", 3644, "229.48280000", "401313.82963000", "0"], [1746022320000, "1746.86000000", "1750.32000000", "1746.50000000", "1749.91000000", "647.67890000", 1746022379999, "1132160.85232600", 3401, "489.95800000", "856400.11211300", "0"], [1746022380000, "1749.90000000", "1752.55000000", "1749.90000000", "1752.55000000", "1414.67450000", 1746022439999, "2478012.72735000", 3649, "286.09030000", "501132.69323300", "0"], [1746022440000, "1752.55000000", "1753.39000000", "1751.53000000", "1753.09000000", "313.48130000", 1746022499999, "549446.07761400", 2609, "161.31110000", "282699.01233600", "0"], [1746022500000, "1753.10000000", "1753.25000000", "1749.90000000", "1750.19000000", "803.30930000", 1746022559999, "1406593.85665600", 3274, "463.68910000", "811989.11916000", "0"], [1746022560000, "1750.19000000", "1752.70000000", "1750.18000000", "1751.68000000", "1167.53870000", 1746022619999, "2045606.18826700", 3584, "360.21760000", "631075.09154500", "0"], [1746022620000, "1751.69000000", "1751.69000000", "1748.00000000", "1748.23000000", "877.99490000", 1746022679999, "1536118.41137700", 3083, "434.16480000", "759658.50194200", "0"], [1746022680000, "1748.23000000", "1749.85000000", "1745.01000000", "1746.63000000", "903.46080000", 1746022739999, "1579257.91727100", 4200, "189.18680000", "330570.48422200", "0"], [1746022740000, "1746.59000000", "1751.19000000", "1746.29000000", "1751.19000000", "464.76770000", 1746022799999, "813194.56319500", 2707, "329.76120000", "577063.42151500", "0"], [1746022800000, "1751.20000000", "1752.10000000", "1749.23000000", "1751.89000000", "705.23300000", 1746022859999, "1235050.12376300", 3036, "537.74980000", "941800.58915000", "0"], [1746022860000, "1751.89000000", "1755.00000000", "1751.72000000", "1754.80000000", "1644.89810000", 1746022919999, "2883684.39312800", 3494, "776.68080000", "1361933.92866300", "0"], [1746022920000, "1754.80000000", "1757.74000000", "1753.60000000", "1757.29000000", "1158.48940000", 1746022979999, "2033976.36211100", 4628, "600.61180000", "1054566.61115900", "0"], [1746022980000, "1757.30000000", "1761.90000000", "1756.06000000", "1761.65000000", "1315.06990000", 1746023039999, "2313592.88297400", 4784, "915.38320000", "1610346.58129000", "0"], [1746023040000, "1761.66000000", "1765.70000000", "1761.08000000", "1765.08000000", "1644.05400000", 1746023099999, "2899697.83330400", 6360, "1038.79820000", "1832096.60665000", "0"], [1746023100000, "1765.08000000", "1765.15000000", "1760.08000000", "1761.20000000", "1402.08380000", 1746023159999, "2469838.59719100", 5367, "669.48590000", "1179286.02938200", "0"], [1746023160000, "1761.20000000", "1762.57000000", "1759.86000000", "1762.05000000", "636.95590000", 1746023219999, "1121855.08721300", 4200, "394.57430000", "695005.21475000", "0"], [1746023220000, "1762.05000000", "1762.74000000", "1760.95000000", "1761.93000000", "451.00460000", 1746023279999, "794632.35072200", 2761, "282.36040000", "497475.08496200", "0"], [1746023280000, "1761.93000000", "1761.93000000", "1760.59000000", "1761.68000000", "966.85620000", 1746023339999, "1702757.47063300", 2868, "261.59220000", "460704.78582700", "0"], [1746023340000, "1761.67000000", "1765.17000000", "1761.39000000", "1764.46000000", "1080.29430000", 1746023399999, "1905576.68824200", 3978, "402.13840000", "709293.11322900", "0"], [1746023400000, "1764.46000000", "1764.58000000", "1761.72000000", "1763.23000000", "1249.84370000", 1746023459999, "2203670.21151600", 3804, "709.40930000", "1250706.15255300", "0"], [1746023460000, "1763.23000000", "1765.40000000", "1763.06000000", "1763.06000000", "623.63840000", 1746023519999, "1100286.26799100", 3254, "315.92470000", "557411.08955800", "0"], [1746023520000, "1763.07000000", "1767.64000000", "1762.60000000", "1767.35000000", "1482.51320000", 1746023579999, "2616915.13818300", 5453, "706.22210000", "1246818.62559200", "0"], [1746023580000, "1767.35000000", "1773.00000000", "1767.34000000", "1769.24000000", "2894.91800000", 1746023639999, "5124989.92644400", 8206, "1806.76940000", "3198346.83766300", "0"], [1746023640000, "1769.25000000", "1771.90000000", "1769.02000000", "1769.28000000", "1723.84350000", 1746023699999, "3053076.77206700", 4185, "266.15710000", "471252.75720400", "0"], [1746023700000, "1769.28000000", "1769.28000000", "1764.39000000", "1764.88000000", "1814.37780000", 1746023759999, "3205081.87815800", 4222, "319.52340000", "564385.40910000", "0"], [1746023760000, "1764.87000000", "1765.08000000", "1759.30000000", "1759.49000000", "2186.04320000", 1746023819999, "3850253.72264600", 6059, "522.49080000", "920717.76572700", "0"], [1746023820000, "1759.50000000", "1760.09000000", "1757.16000000", "1758.20000000", "1304.76090000", 1746023879999, "2294671.07909400", 4551, "414.97230000", "729790.49360600", "0"], [1746023880000, "1758.20000000", "1758.58000000", "1755.67000000", "1757.32000000", "1220.94640000", 1746023939999, "2145298.36086600", 3891, "348.82510000", "612913.78257400", "0"], [1746023940000, "1757.31000000", "1761.10000000", "1756.70000000", "1760.76000000", "943.03870000", 1746023999999, "1658676.14038100", 3689, "485.22870000", "853559.99922400", "0"], [1746024000000, "1760.77000000", "1760.77000000", "1758.00000000", "1758.41000000", "787.67080000", 1746024059999, "1385910.59450200", 3298, "260.02160000", "457437.32394100", "0"], [1746024060000, "1758.40000000", "1758.70000000", "1756.10000000", "1757.21000000", "904.35160000", 1746024119999, "1589173.32372700", 2888, "243.61620000", "428037.32519200", "0"], [1746024120000, "1757.21000000", "1758.70000000", "1755.93000000", "1758.53000000", "481.64960000", 1746024179999, "846218.66945300", 2657, "304.48160000", "534904.92858700", "0"], [1746024180000, "1758.53000000", "1762.34000000", "1758.40000000", "1762.28000000", "483.79800000", 1746024239999, "851743.19377000", 2627, "288.35730000", "507619.31054900", "0"], [1746024240000, "1762.28000000", "1763.69000000", "1760.29000000", "1760.29000000", "872.76460000", 1746024299999, "1537815.55368000", 3374, "284.57120000", "501330.13008300", "0"], [1746024300000, "1760.29000000", "1761.14000000", "1759.58000000", "1759.80000000", "629.24040000", 1746024359999, "1107671.03839600", 3623, "383.71910000", "675437.42847800", "0"], [1746024360000, "1759.80000000", "1760.00000000", "1758.53000000", "1758.63000000", "589.97720000", 1746024419999, "1037776.81907200", 3483, "380.68380000", "669605.37802100", "0"], [1746024420000, "1758.62000000", "1758.63000000", "1755.60000000", "1756.99000000", "815.91550000", 1746024479999, "1433429.59557400", 3158, "262.98340000", "461821.16454300", "0"], [1746024480000, "1756.99000000", "1758.68000000", "1755.84000000", "1757.31000000", "149.81100000", 1746024539999, "263259.15576600", 2447, "61.79230000", "108572.08625100", "0"], [1746024540000, "1757.30000000", "1757.30000000", "1755.30000000", "1755.70000000", "331.40680000", 1746024599999, "581929.52136500", 2359, "145.69590000", "255835.06691300", "0"], [1746024600000, "1755.70000000", "1756.42000000", "1753.01000000", "1753.23000000", "1148.27560000", 1746024659999, "2015097.64073000", 3811, "293.21700000", "514456.69093400", "0"], [1746024660000, "1753.23000000", "1755.68000000", "1753.23000000", "1755.19000000", "416.88000000", 1746024719999, "731483.48830000", 2802, "261.23750000", "458368.56660800", "0"], [1746024720000, "1755.20000000", "1759.94000000", "1754.71000000", "1759.72000000", "1127.59990000", 1746024779999, "1980343.32346500", 2966, "963.02160000", "1691179.06456300", "0"], [1746024780000, "1759.72000000", "1761.43000000", "1759.58000000", "1759.59000000", "481.86910000", 1746024839999, "848249.61476400", 2647, "373.15020000", "656884.49948200", "0"], [1746024840000, "1759.59000000", "1760.20000000", "1758.00000000", "1758.00000000", "179.40410000", 1746024899999, "315588.13548200", 1599, "73.32650000", "128963.61264500", "0"], [1746024900000, "1758.01000000", "1759.09000000", "1757.38000000", "1757.80000000", "237.09160000", 1746024959999, "416849.54623900", 2167, "84.50370000", "148567.74698400", "0"], [1746024960000, "1757.79000000", "1758.10000000", "1756.12000000", "1757.69000000", "400.08410000", 1746025019999, "702942.46079400", 1813, "116.19360000", "204141.77543100", "0"], [1746025020000, "1757.70000000", "1762.20000000", "1757.70000000", "1761.19000000", "379.27950000", 1746025079999, "667946.17264400", 2196, "312.04640000", "549525.70657000", "0"], [1746025080000, "1761.19000000", "1762.30000000", "1760.61000000", "1761.58000000", "182.36940000", 1746025139999, "321212.74531800", 1833, "120.97560000", "213068.06260900", "0"], [1746025140000, "1761.59000000", "1762.17000000", "1759.06000000", "1759.27000000", "351.52960000", 1746025199999, "618727.30681300", 1998, "176.00960000", "309736.12729000", "0"], [1746025200000, "1759.27000000", "1765.30000000", "1759.20000000", "1765.00000000", "732.39200000", 1746025259999, "1290963.98714200", 3679, "512.03230000", "902543.94000100", "0"], [1746025260000, "1764.99000000", "1766.34000000", "1762.92000000", "1765.57000000", "1930.64090000", 1746025319999, "3405089.20083400", 3656, "1472.77140000", "2597207.83585200", "0"], [1746025320000, "1765.57000000", "1766.34000000", "1764.20000000", "1765.69000000", "975.11840000", 1746025379999, "1721566.34035800", 2884, "742.81580000", "1311444.97044300", "0"], [1746025380000, "1765.68000000", "1766.39000000", "1762.30000000", "1762.30000000", "675.57000000", 1746025439999, "1192068.61133700", 3326, "147.04830000", "259463.28766700", "0"], [1746025440000, "1762.30000000", "1763.70000000", "1761.30000000", "1763.69000000", "316.61950000", 1746025499999, "557999.42049100", 3431, "135.83610000", "239400.38568400", "0"], [1746025500000, "1763.69000000", "1763.69000000", "1761.60000000", "1763.26000000", "781.31830000", 1746025559999, "1376852.43612300", 3187, "153.40010000", "270361.12030500", "0"], [1746025560000, "1763.26000000", "1763.80000000", "1761.83000000", "1763.78000000", "234.04720000", 1746025619999, "412631.42946800", 1998, "97.74520000", "172299.70357800", "0"], [1746025620000, "1763.78000000", "1766.24000000", "1763.50000000", "1763.91000000", "508.36900000", 1746025679999, "897073.35180400", 2594, "219.79760000", "387936.79741500", "0"], [1746025680000, "1763.90000000", "1764.38000000", "1763.70000000", "1764.03000000", "215.16160000", 1746025739999, "379534.37897000", 992, "115.34940000", "203465.87890500", "0"], [1746025740000, "1764.04000000", "1765.79000000", "1764.04000000", "1764.73000000", "182.94770000", 1746025799999, "322881.82525000", 2010, "93.32190000", "164688.51036500", "0"], [1746025800000, "1764.73000000", "1765.38000000", "1763.39000000", "1763.79000000", "218.43050000", 1746025859999, "385396.22036900", 1830, "113.04870000", "199471.98699800", "0"], [1746025860000, "1763.80000000", "1764.33000000", "1762.60000000", "1763.91000000", "534.49070000", 1746025919999, "942551.97681900", 2766, "356.40080000", "628478.82146600", "0"], [1746025920000, "1763.90000000", "1766.50000000", "1763.81000000", "1766.01000000", "320.91450000", 1746025979999, "566428.10726800", 2414, "203.73480000", "359559.43529600", "0"], [1746025980000, "1766.01000000", "1766.20000000", "1765.09000000", "1765.55000000", "392.94070000", 1746026039999, "693799.06140200", 2516, "212.02050000", "374343.53024400", "0"], [1746026040000, "1765.55000000", "1765.70000000", "1763.10000000", "1763.11000000", "447.37760000", 1746026099999, "789480.09811700", 2080, "275.02430000", "485313.12451800", "0"], [1746026100000, "1763.10000000", "1765.48000000", "1763.00000000", "1765.01000000", "379.20630000", 1746026159999, "669099.85328300", 3520, "245.15470000", "432546.44638500", "0"], [1746026160000, "1765.01000000", "1765.30000000", "1764.25000000", "1764.68000000", "288.73590000", 1746026219999, "509575.62431600", 2065, "152.19560000", "268604.60290700", "0"], [1746026220000, "1764.68000000", "1765.01000000", "1763.80000000", "1764.01000000", "418.95250000", 1746026279999, "739119.65817100", 1895, "290.38510000", "512285.02421700", "0"], [1746026280000, "1764.01000000", "1766.48000000", "1763.00000000", "1766.31000000", "801.40290000", 1746026339999, "1413978.28019800", 2858, "413.45880000", "729605.20658300", "0"], [1746026340000, "1766.30000000", "1766.31000000", "1763.28000000", "1763.45000000", "369.61770000", 1746026399999, "652058.26726900", 2090, "225.50100000", "397802.92396200", "0"], [1746026400000, "1763.45000000", "1764.14000000", "1761.83000000", "1762.11000000", "489.04170000", 1746026459999, "862108.69467100", 2680, "337.90080000", "595704.25736300", "0"], [1746026460000, "1762.11000000", "1763.61000000", "1761.31000000", "1762.33000000", "399.12250000", 1746026519999, "703430.76230700", 3189, "177.82080000", "313386.21110100", "0"], [1746026520000, "1762.33000000", "1762.80000000", "1762.10000000", "1762.11000000", "246.27430000", 1746026579999, "434038.60030000", 2027, "196.81630000", "346872.58121700", "0"], [1746026580000, "1762.10000000", "1763.81000000", "1762.04000000", "1762.08000000", "565.57340000", 1746026639999, "996970.81408500", 2080, "379.99550000", "669861.08775500", "0"], [1746026640000, "1762.08000000", "1762.08000000", "1758.58000000", "1758.80000000", "504.55770000", 1746026699999, "888168.19836200", 2589, "119.04260000", "209546.36942300", "0"], [1746026700000, "1758.80000000", "1758.80000000", "1757.57000000", "1758.54000000", "245.83490000", 1746026759999, "432229.11619900", 2075, "91.99840000", "161742.99209800", "0"], [1746026760000, "1758.54000000", "1759.04000000", "1758.42000000", "1759.04000000", "185.99490000", 1746026819999, "327121.96798900", 1432, "111.45310000", "196021.25842500", "0"], [1746026820000, "1759.04000000", "1759.20000000", "1757.83000000", "1759.20000000", "120.56730000", 1746026879999, "212033.61525400", 1661, "59.10270000", "103937.58361100", "0"], [1746026880000, "1759.20000000", "1763.19000000", "1759.19000000", "1763.07000000", "262.01670000", 1746026939999, "461568.34854100", 2358, "191.24350000", "336893.71917400", "0"], [1746026940000, "1763.07000000", "1764.10000000", "1763.00000000", "1764.09000000", "207.98100000", 1746026999999, "366721.50199900", 1160, "141.00590000", "248631.76478500", "0"], [1746027000000, "1764.10000000", "1764.30000000", "1761.94000000", "1762.44000000", "200.66610000", 1746027059999, "353716.93326200", 2952, "120.43660000", "212261.12107700", "0"], [1746027060000, "1762.44000000", "1763.00000000", "1761.19000000", "1762.99000000", "286.67600000", 1746027119999, "505088.98283400", 2962, "225.53360000", "397355.09868000", "0"], [1746027120000, "1763.00000000", "1766.37000000", "1763.00000000", "1764.20000000", "415.82120000", 1746027179999, "733829.27521100", 3547, "266.91970000", "470993.06532200", "0"], [1746027180000, "1764.19000000", "1766.50000000", "1762.91000000", "1766.01000000", "549.06480000", 1746027239999, "969054.70663500", 3313, "427.08680000", "753677.62893600", "0"], [1746027240000, "1766.00000000", "1771.57000000", "1765.10000000", "1770.95000000", "1209.29400000", 1746027299999, "2139726.19234300", 5219, "817.58210000", "1446510.13903500", "0"], [1746027300000, "1770.96000000", "1771.28000000", "1768.79000000", "1770.70000000", "857.68290000", 1746027359999, "1518126.03376800", 4371, "498.65170000", "882515.43169400", "0"], [1746027360000, "1770.70000000", "1771.92000000", "1768.31000000", "1768.99000000", "354.35370000", 1746027419999, "627440.61239600", 3372, "232.34850000", "411465.34074200", "0"], [1746027420000, "1768.99000000", "1770.00000000", "1767.28000000", "1767.41000000", "311.77450000", 1746027479999, "551349.84186300", 2258, "228.81780000", "404625.37718500", "0"], [1746027480000, "1767.40000000", "1769.59000000", "1766.43000000", "1769.51000000", "454.29490000", 1746027539999, "803055.52919900", 2891, "274.44000000", "485122.05474700", "0"], [1746027540000, "1769.50000000", "1770.90000000", "1768.75000000", "1769.82000000", "331.20290000", 1746027599999, "586218.46784900", 1907, "161.44200000", "285726.75907400", "0"], [1746027600000, "1769.81000000", "1770.00000000", "1767.63000000", "1767.63000000", "183.67140000", 1746027659999, "324918.71282300", 2718, "107.30250000", "189818.69771600", "0"], [1746027660000, "1767.64000000", "1768.20000000", "1766.00000000", "1766.00000000", "271.74730000", 1746027719999, "480227.47978500", 1825, "103.69130000", "183225.77682000", "0"], [1746027720000, "1766.01000000", "1767.64000000", "1765.10000000", "1767.01000000", "547.33010000", 1746027779999, "966588.79000200", 2674, "421.27840000", "743959.29012700", "0"], [1746027780000, "1767.01000000", "1768.64000000", "1766.45000000", "1768.64000000", "134.43720000", 1746027839999, "237623.40076600", 1671, "104.54820000", "184804.68913300", "0"], [1746027840000, "1768.63000000", "1770.20000000", "1767.35000000", "1770.19000000", "630.63120000", 1746027899999, "1115658.91585100", 3126, "311.04540000", "550236.13482600", "0"], [1746027900000, "1770.20000000", "1770.20000000", "1767.26000000", "1767.99000000", "260.17050000", 1746027959999, "460067.60794700", 2269, "179.29650000", "317050.60293400", "0"], [1746027960000, "1767.99000000", "1768.64000000", "1766.01000000", "1766.70000000", "159.39870000", 1746028019999, "281580.65940000", 2197, "112.96780000", "199542.10712700", "0"], [1746028020000, "1766.70000000", "1766.70000000", "1765.31000000", "1766.10000000", "137.34330000", 1746028079999, "242534.88690200", 2165, "64.39600000", "113713.22371700", "0"], [1746028080000, "1766.10000000", "1766.75000000", "1764.28000000", "1765.74000000", "442.23480000", 1746028139999, "780943.19547900", 3143, "102.50210000", "180955.21734900", "0"], [1746028140000, "1765.75000000", "1767.64000000", "1765.61000000", "1767.20000000", "235.26460000", 1746028199999, "415542.30795300", 1738, "169.28860000", "298996.66113200", "0"], [1746028200000, "1767.20000000", "1767.99000000", "1765.62000000", "1765.63000000", "256.43560000", 1746028259999, "453120.43791200", 2461, "130.92000000", "231364.87207500", "0"], [1746028260000, "1765.62000000", "1765.80000000", "1763.74000000", "1764.03000000", "147.41780000", 1746028319999, "260162.70080500", 1813, "50.35690000", "88864.90071800", "0"], [1746028320000, "1764.03000000", "1766.23000000", "1764.03000000", "1765.43000000", "235.71190000", 1746028379999, "416148.10772000", 1747, "138.29170000", "244145.49533800", "0"], [1746028380000, "1765.43000000", "1765.63000000", "1763.80000000", "1764.45000000", "176.33870000", 1746028439999, "311140.63923100", 1369, "85.27810000", "150450.43177200", "0"], [1746028440000, "1764.45000000", "1765.67000000", "1763.80000000", "1765.50000000", "193.33730000", 1746028499999, "341159.11611000", 1791, "108.77250000", "191930.66077000", "0"], [1746028500000, "1765.50000000", "1765.63000000", "1764.20000000", "1764.61000000", "238.02030000", 1746028559999, "420096.76850300", 1833, "90.29570000", "159360.02763700", "0"], [1746028560000, "1764.62000000", "1765.29000000", "1764.62000000", "1764.77000000", "64.86740000", 1746028619999, "114482.46545200", 614, "28.79150000", "50810.21684600", "0"], [1746028620000, "1764.77000000", "1765.19000000", "1764.10000000", "1764.11000000", "133.02670000", 1746028679999, "234771.47057200", 935, "60.93480000", "107538.26775200", "0"], [1746028680000, "1764.11000000", "1765.39000000", "1762.80000000", "1765.39000000", "334.26810000", 1746028739999, "589541.14851000", 1701, "174.86890000", "308427.91957400", "0"], [1746028740000, "1765.39000000", "1765.63000000", "1764.70000000", "1764.74000000", "158.69640000", 1746028799999, "280114.68381200", 785, "65.50350000", "115611.82338500", "0"], [1746028800000, "1764.73000000", "1764.73000000", "1762.81000000", "1762.81000000", "328.07430000", 1746028859999, "578682.42251300", 1805, "120.08850000", "211800.86592000", "0"], [1746028860000, "1762.81000000", "1764.47000000", "1762.20000000", "1762.20000000", "300.78650000", 1746028919999, "530386.39993700", 2220, "143.02120000", "252200.44194700", "0"], [1746028920000, "1762.21000000", "1763.98000000", "1762.20000000", "1763.98000000", "295.07640000", 1746028979999, "520224.72125200", 2010, "203.48130000", "358745.68413200", "0"], [1746028980000, "1763.98000000", "1764.59000000", "1762.20000000", "1762.64000000", "175.43120000", 1746029039999, "309350.65612600", 2055, "89.80800000", "158366.82925600", "0"], [1746029040000, "1762.64000000", "1765.68000000", "1762.30000000", "1765.67000000", "302.79180000", 1746029099999, "534158.04258700", 2564, "219.62470000", "387464.31483700", "0"], [1746029100000, "1765.67000000", "1766.39000000", "1765.00000000", "1765.09000000", "250.13610000", 1746029159999, "441698.01955700", 1598, "81.67550000", "144188.56547500", "0"], [1746029160000, "1765.08000000", "1766.55000000", "1765.01000000", "1766.20000000", "214.36500000", 1746029219999, "378453.43475200", 2044, "158.00510000", "278930.29894000", "0"], [1746029220000, "1766.20000000", "1766.20000000", "1764.08000000", "1764.08000000", "199.38120000", 1746029279999, "351940.94917000", 1944, "48.18960000", "85050.54707100", "0"], [1746029280000, "1764.07000000", "1764.08000000", "1760.59000000", "1761.19000000", "492.55860000", 1746029339999, "867678.28387300", 2239, "206.67490000", "363972.60604600", "0"], [1746029340000, "1761.19000000", "1761.23000000", "1759.60000000", "1760.21000000", "609.36250000", 1746029399999, "1072661.24884800", 2397, "178.17330000", "313604.55232200", "0"], [1746029400000, "1760.21000000", "1760.22000000", "1759.41000000", "1759.90000000", "147.41130000", 1746029459999, "259418.80831200", 1673, "72.74200000", "128010.38039900", "0"], [1746029460000, "1759.90000000", "1761.40000000", "1759.59000000", "1761.12000000", "300.25190000", 1746029519999, "528673.35643800", 1927, "219.97470000", "387313.89537200", "0"], [1746029520000, "1761.11000000", "1762.71000000", "1760.57000000", "1762.70000000", "167.91200000", 1746029579999, "295779.85025900", 1434, "125.81770000", "221634.44705100", "0"], [1746029580000, "1762.70000000", "1762.71000000", "1761.31000000", "1761.32000000", "258.08880000", 1746029639999, "454816.97276700", 1307, "129.47650000", "228181.48701500", "0"], [1746029640000, "1761.31000000", "1761.85000000", "1759.80000000", "1759.81000000", "97.19690000", 1746029699999, "171166.67420500", 1233, "46.28830000", "81520.38607200", "0"], [1746029700000, "1759.80000000", "1760.71000000", "1759.32000000", "1759.70000000", "180.03730000", 1746029759999, "316853.21424900", 2161, "93.77730000", "165037.97720200", "0"], [1746029760000, "1759.70000000", "1759.81000000", "1756.82000000", "1757.16000000", "328.67300000", 1746029819999, "577788.78054500", 2873, "152.40520000", "267882.76018600", "0"], [1746029820000, "1757.16000000", "1759.17000000", "1757.16000000", "1758.34000000", "869.02250000", 1746029879999, "1527681.10878200", 2801, "123.89160000", "217819.44085500", "0"], [1746029880000, "1758.33000000", "1758.90000000", "1757.24000000", "1757.87000000", "706.14310000", 1746029939999, "1241646.31474800", 2226, "95.82400000", "168450.83447400", "0"], [1746029940000, "1757.88000000", "1759.50000000", "1757.87000000", "1758.92000000", "372.60550000", 1746029999999, "655379.46868900", 1977, "170.98770000", "300719.59457400", "0"], [1746030000000, "1758.93000000", "1759.70000000", "1757.85000000", "1758.70000000", "251.56740000", 1746030059999, "442439.12657300", 1991, "145.48330000", "255851.40590200", "0"], [1746030060000, "1758.70000000", "1760.60000000", "1758.52000000", "1760.54000000", "242.38270000", 1746030119999, "426605.46808900", 1470, "179.11330000", "315254.20426700", "0"], [1746030120000, "1760.54000000", "1761.09000000", "1759.91000000", "1760.67000000", "202.76720000", 1746030179999, "356962.60976700", 1886, "117.01910000", "206004.99732700", "0"], [1746030180000, "1760.67000000", "1760.67000000", "1758.42000000", "1758.43000000", "212.65760000", 1746030239999, "374134.94406100", 1521, "67.63440000", "118976.80540800", "0"], [1746030240000, "1758.42000000", "1759.15000000", "1758.01000000", "1758.59000000", "250.15230000", 1746030299999, "439915.71447500", 1315, "142.61450000", "250809.95512900", "0"], [1746030300000, "1758.60000000", "1759.51000000", "1757.58000000", "1757.75000000", "217.39640000", 1746030359999, "382293.02855500", 2162, "94.86240000", "166803.93435500", "0"], [1746030360000, "1757.75000000", "1759.65000000", "1756.07000000", "1759.65000000", "451.97520000", 1746030419999, "794471.77482200", 2801, "341.43190000", "600199.87875500", "0"], [1746030420000, "1759.65000000", "1761.19000000", "1759.12000000", "1761.19000000", "255.74750000", 1746030479999, "450040.59964000", 1972, "157.36060000", "276908.71671000", "0"], [1746030480000, "1761.20000000", "1761.86000000", "1760.80000000", "1761.60000000", "166.08180000", 1746030539999, "292526.03871900", 1921, "85.09060000", "149875.27362500", "0"], [1746030540000, "1761.60000000", "1762.04000000", "1761.50000000", "1762.04000000", "143.10790000", 1746030599999, "252126.82053700", 931, "121.58650000", "214208.27965000", "0"], [1746030600000, "1762.04000000", "1762.61000000", "1760.98000000", "1761.90000000", "185.06970000", 1746030659999, "326081.21237200", 1955, "147.10550000", "259194.56252600", "0"], [1746030660000, "1761.90000000", "1762.20000000", "1760.90000000", "1761.28000000", "285.55800000", 1746030719999, "503064.30856000", 2060, "95.70430000", "168576.08707800", "0"], [1746030720000, "1761.27000000", "1762.20000000", "1760.79000000", "1760.80000000", "258.15770000", 1746030779999, "454717.13997900", 2234, "134.01040000", "236049.13062400", "0"], [1746030780000, "1760.80000000", "1762.04000000", "1760.59000000", "1761.90000000", "122.66210000", 1746030839999, "216043.36300200", 1840, "95.77190000", "168675.84677600", "0"], [1746030840000, "1761.90000000", "1762.12000000", "1759.53000000", "1759.61000000", "524.27470000", 1746030899999, "923511.15788100", 1740, "234.34420000", "412826.22969000", "0"], [1746030900000, "1759.60000000", "1759.98000000", "1758.57000000", "1759.50000000", "242.68780000", 1746030959999, "426929.14639100", 1685, "152.81780000", "268823.80317200", "0"], [1746030960000, "1759.49000000", "1761.00000000", "1758.57000000", "1760.99000000", "128.07850000", 1746031019999, "225385.14434300", 1998, "86.17670000", "151659.00754700", "0"], [1746031020000, "1761.00000000", "1764.46000000", "1761.00000000", "1764.46000000", "142.20590000", 1746031079999, "250701.32913100", 1544, "123.90780000", "218443.46006300", "0"], [1746031080000, "1764.46000000", "1766.09000000", "1763.77000000", "1765.90000000", "439.35270000", 1746031139999, "775438.32929600", 2427, "289.29380000", "510613.84392800", "0"], [1746031140000, "1765.90000000", "1768.00000000", "1765.37000000", "1767.99000000", "223.06700000", 1746031199999, "394171.87153300", 2474, "131.02130000", "231517.64028800", "0"], [1746031200000, "1768.00000000", "1769.86000000", "1767.89000000", "1769.73000000", "245.95450000", 1746031259999, "435065.14669100", 2366, "145.70740000", "257716.58629900", "0"], [1746031260000, "1769.74000000", "1770.30000000", "1769.01000000", "1770.27000000", "300.51160000", 1746031319999, "531772.77405200", 2515, "188.46500000", "333485.16844800", "0"], [1746031320000, "1770.27000000", "1771.15000000", "1769.01000000", "1770.30000000", "443.12260000", 1746031379999, "784381.78609200", 3462, "210.82210000", "373155.03572800", "0"], [1746031380000, "1770.30000000", "1770.39000000", "1768.00000000", "1768.22000000", "227.66120000", 1746031439999, "402684.83137000", 1691, "95.27930000", "168473.43155000", "0"], [1746031440000, "1768.23000000", "1768.90000000", "1767.76000000", "1768.01000000", "257.32960000", 1746031499999, "455042.64004100", 1947, "112.38670000", "198724.23480800", "0"], [1746031500000, "1768.01000000", "1768.30000000", "1767.47000000", "1767.47000000", "167.02620000", 1746031559999, "295260.64080000", 2183, "70.72970000", "125035.14149800", "0"], [1746031560000, "1767.48000000", "1768.76000000", "1767.48000000", "1768.76000000", "232.22490000", 1746031619999, "410585.91968400", 2015, "154.60360000", "273322.52838400", "0"], [1746031620000, "1768.76000000", "1770.00000000", "1768.17000000", "1768.53000000", "151.16360000", 1746031679999, "267397.09015500", 2132, "61.18560000", "108235.15703900", "0"], [1746031680000, "1768.52000000", "1768.52000000", "1767.54000000", "1768.40000000", "158.99020000", 1746031739999, "281070.53895600", 1772, "67.78690000", "119834.64139700", "0"], [1746031740000, "1768.40000000", "1769.59000000", "1767.92000000", "1768.78000000", "117.65490000", 1746031799999, "208090.71551300", 2231, "77.17860000", "136501.88550600", "0"], [1746031800000, "1768.79000000", "1770.19000000", "1767.51000000", "1769.83000000", "222.20210000", 1746031859999, "392995.55842900", 2419, "143.93510000", "254584.23369300", "0"], [1746031860000, "1769.83000000", "1770.17000000", "1768.40000000", "1768.90000000", "149.24980000", 1746031919999, "264074.20730700", 1704, "91.08570000", "161155.02887800", "0"], [1746031920000, "1768.89000000", "1769.65000000", "1766.91000000", "1766.91000000", "167.38030000", 1746031979999, "295950.11943900", 2122, "47.82880000", "84596.52649400", "0"], [1746031980000, "1766.90000000", "1767.89000000", "1766.63000000", "1766.65000000", "199.93200000", 1746032039999, "353292.67640600", 1529, "111.61580000", "197206.92576100", "0"], [1746032040000, "1766.66000000", "1767.34000000", "1765.51000000", "1767.20000000", "359.39120000", 1746032099999, "634777.04212400", 1123, "218.76340000", "386407.07538700", "0"], [1746032100000, "1767.20000000", "1768.58000000", "1767.19000000", "1768.43000000", "147.24620000", 1746032159999, "260295.60953300", 1108, "91.01600000", "160890.39492600", "0"], [1746032160000, "1768.43000000", "1768.76000000", "1768.00000000", "1768.01000000", "73.40330000", 1746032219999, "129807.33670700", 953, "20.96120000", "37067.03454400", "0"], [1746032220000, "1768.00000000", "1768.10000000", "1767.21000000", "1767.34000000", "73.80610000", 1746032279999, "130456.26369500", 763, "40.01520000", "70721.21435100", "0"], [1746032280000, "1767.34000000", "1767.50000000", "1766.86000000", "1766.90000000", "77.90510000", 1746032339999, "137671.47530900", 1018, "28.56340000", "50473.69541900", "0"], [1746032340000, "1766.90000000", "1768.00000000", "1766.74000000", "1767.99000000", "435.30600000", 1746032399999, "769157.24870700", 1009, "69.00600000", "121939.73004700", "0"], [1746032400000, "1767.99000000", "1770.77000000", "1767.82000000", "1769.89000000", "562.87490000", 1746032459999, "996076.67263500", 1607, "325.20670000", "575392.00779300", "0"], [1746032460000, "1769.90000000", "1772.32000000", "1769.89000000", "1770.95000000", "632.09170000", 1746032519999, "1119464.91882100", 2299, "341.31090000", "604492.39353700", "0"], [1746032520000, "1770.96000000", "1772.50000000", "1770.00000000", "1770.15000000", "126.79100000", 1746032579999, "224565.56086500", 2380, "79.65450000", "141087.36528200", "0"], [1746032580000, "1770.15000000", "1770.40000000", "1768.80000000", "1768.80000000", "163.95170000", 1746032639999, "290184.69618600", 1217, "59.93360000", "106080.88461100", "0"], [1746032640000, "1768.80000000", "1769.93000000", "1768.10000000", "1769.92000000", "209.69120000", 1746032699999, "370954.60191100", 1270, "120.08850000", "212431.58277400", "0"], [1746032700000, "1769.93000000", "1769.93000000", "1767.44000000", "1767.44000000", "105.47280000", 1746032759999, "186588.66155000", 1324, "15.94990000", "28215.25826800", "0"], [1746032760000, "1767.44000000", "1767.44000000", "1765.90000000", "1766.10000000", "341.24500000", 1746032819999, "602763.73412100", 1737, "222.91160000", "393727.71626100", "0"], [1746032820000, "1766.10000000", "1766.63000000", "1765.10000000", "1766.62000000", "279.63770000", 1746032879999, "493726.89590500", 1802, "129.94920000", "229422.09576400", "0"], [1746032880000, "1766.62000000", "1766.62000000", "1764.40000000", "1764.41000000", "210.32790000", 1746032939999, "371219.20658300", 1349, "55.86840000", "98592.93115100", "0"], [1746032940000, "1764.40000000", "1764.62000000", "1764.24000000", "1764.53000000", "87.90800000", 1746032999999, "155104.66489600", 713, "43.95740000", "77556.54561900", "0"], [1746033000000, "1764.53000000", "1764.53000000", "1762.32000000", "1762.69000000", "373.66240000", 1746033059999, "658903.39770800", 1519, "60.21830000", "106166.13754100", "0"], [1746033060000, "1762.69000000", "1763.09000000", "1762.68000000", "1763.09000000", "48.96030000", 1746033119999, "86308.84802800", 383, "29.84060000", "52604.45948600", "0"], [1746033120000, "1763.09000000", "1763.09000000", "1762.00000000", "1762.29000000", "56.76850000", 1746033179999, "100049.31789700", 701, "21.52540000", "37931.35725700", "0"], [1746033180000, "1762.30000000", "1762.61000000", "1761.80000000", "1762.60000000", "215.50690000", 1746033239999, "379782.86468200", 1056, "141.95610000", "250171.74571600", "0"], [1746033240000, "1762.60000000", "1764.36000000", "1762.60000000", "1764.35000000", "316.77250000", 1746033299999, "558650.06964700", 1138, "173.57500000", "306087.35111800", "0"], [1746033300000, "1764.35000000", "1765.59000000", "1764.35000000", "1765.59000000", "172.00160000", 1746033359999, "303555.58073000", 1763, "100.52160000", "177397.34291400", "0"], [1746033360000, "1765.59000000", "1766.33000000", "1764.92000000", "1764.97000000", "165.62280000", 1746033419999, "292406.33875200", 1326, "87.59940000", "154661.66273500", "0"], [1746033420000, "1764.97000000", "1765.63000000", "1764.96000000", "1765.63000000", "92.67440000", 1746033479999, "163603.13467700", 911, "48.30810000", "85279.32759000", "0"], [1746033480000, "1765.63000000", "1766.50000000", "1765.61000000", "1766.50000000", "141.86460000", 1746033539999, "250538.70347200", 1009, "64.51490000", "113938.15278600", "0"], [1746033540000, "1766.49000000", "1766.61000000", "1765.10000000", "1765.22000000", "329.37280000", 1746033599999, "581486.82886000", 1303, "295.23440000", "521202.71882700", "0"], [1746033600000, "1765.22000000", "1766.63000000", "1765.22000000", "1766.06000000", "85.08610000", 1746033659999, "150275.17340000", 1153, "41.49220000", "73272.16814500", "0"], [1746033660000, "1766.05000000", "1766.99000000", "1765.88000000", "1765.89000000", "117.19280000", 1746033719999, "207023.81031600", 1163, "75.76100000", "133837.32715900", "0"], [1746033720000, "1765.89000000", "1766.50000000", "1765.18000000", "1765.18000000", "150.52720000", 1746033779999, "265819.00660700", 1118, "95.48980000", "168632.98374200", "0"], [1746033780000, "1765.19000000", "1766.88000000", "1764.83000000", "1766.88000000", "257.31000000", 1746033839999, "454416.03759300", 1806, "172.16520000", "304054.36121000", "0"], [1746033840000, "1766.88000000", "1767.87000000", "1766.88000000", "1767.39000000", "108.32670000", 1746033899999, "191467.98994400", 1298, "37.65260000", "66544.57381700", "0"], [1746033900000, "1767.39000000", "1768.37000000", "1766.90000000", "1768.37000000", "133.76440000", 1746033959999, "236432.59405000", 1289, "104.03040000", "183883.81944700", "0"], [1746033960000, "1768.37000000", "1770.60000000", "1768.37000000", "1770.60000000", "224.12200000", 1746034019999, "396551.21408900", 2117, "137.68510000", "243614.08029300", "0"], [1746034020000, "1770.60000000", "1771.50000000", "1770.58000000", "1771.15000000", "154.96330000", 1746034079999, "274418.11361500", 1399, "103.01320000", "182417.64466000", "0"], [1746034080000, "1771.15000000", "1772.34000000", "1771.14000000", "1772.12000000", "242.53970000", 1746034139999, "429692.99622500", 1871, "131.90680000", "233680.13136800", "0"], [1746034140000, "1772.11000000", "1772.38000000", "1771.01000000", "1771.02000000", "156.84180000", 1746034199999, "277856.76567500", 957, "69.84630000", "123727.81408400", "0"], [1746034200000, "1771.01000000", "1772.30000000", "1770.94000000", "1771.10000000", "135.08640000", 1746034259999, "239296.25442300", 1598, "88.93750000", "157540.95808800", "0"], [1746034260000, "1771.10000000", "1771.65000000", "1771.06000000", "1771.34000000", "64.35130000", 1746034319999, "113990.34570500", 658, "34.47350000", "61063.68352500", "0"], [1746034320000, "1771.34000000", "1771.34000000", "1769.76000000", "1769.83000000", "190.47750000", 1746034379999, "337244.96847400", 1359, "32.81840000", "58091.67535700", "0"], [1746034380000, "1769.82000000", "1770.90000000", "1769.27000000", "1769.31000000", "103.68110000", 1746034439999, "183508.82165600", 1559, "57.10980000", "101082.53545600", "0"], [1746034440000, "1769.31000000", "1770.10000000", "1768.31000000", "1770.10000000", "370.49360000", 1746034499999, "655412.94295400", 2443, "149.93550000", "265221.28617700", "0"], [1746034500000, "1770.10000000", "1771.65000000", "1769.13000000", "1771.65000000", "216.30620000", 1746034559999, "382878.05570700", 1783, "106.57380000", "188644.86409600", "0"], [1746034560000, "1771.65000000", "1772.45000000", "1770.29000000", "1772.45000000", "177.42050000", 1746034619999, "314262.69005800", 1953, "116.35860000", "206100.65363700", "0"], [1746034620000, "1772.44000000", "1775.32000000", "1772.44000000", "1774.59000000", "611.78860000", 1746034679999, "1085392.66258600", 3845, "386.88060000", "686418.11395300", "0"], [1746034680000, "1774.58000000", "1776.58000000", "1774.40000000", "1776.55000000", "776.77440000", 1746034739999, "1379493.62979400", 3384, "682.54770000", "1212157.41704500", "0"], [1746034740000, "1776.55000000", "1777.09000000", "1773.50000000", "1773.50000000", "252.26980000", 1746034799999, "447888.35377400", 2736, "120.19770000", "213440.06040900", "0"], [1746034800000, "1773.50000000", "1774.67000000", "1773.25000000", "1773.90000000", "133.78290000", 1746034859999, "237349.19854100", 1476, "58.37850000", "103558.21849500", "0"], [1746034860000, "1773.90000000", "1775.69000000", "1773.20000000", "1775.05000000", "223.95960000", 1746034919999, "397439.84615400", 2329, "118.23200000", "209786.73911200", "0"], [1746034920000, "1775.06000000", "1777.20000000", "1774.89000000", "1777.19000000", "298.39500000", 1746034979999, "529783.65770600", 1838, "229.05810000", "406667.22810700", "0"], [1746034980000, "1777.19000000", "1777.50000000", "1776.30000000", "1777.29000000", "247.50980000", 1746035039999, "439853.60912200", 2115, "89.29100000", "158675.91552600", "0"], [1746035040000, "1777.29000000", "1778.80000000", "1777.20000000", "1778.74000000", "258.91590000", 1746035099999, "460374.65742300", 1766, "209.12970000", "371850.50071100", "0"], [1746035100000, "1778.74000000", "1779.00000000", "1776.79000000", "1776.93000000", "373.57040000", 1746035159999, "664215.59061700", 3094, "176.09480000", "313175.87280800", "0"], [1746035160000, "1776.93000000", "1778.19000000", "1775.78000000", "1775.78000000", "348.38440000", 1746035219999, "619117.44745300", 2780, "219.88190000", "390741.63432400", "0"], [1746035220000, "1775.78000000", "1776.04000000", "1775.20000000", "1775.20000000", "267.44110000", 1746035279999, "474903.06539300", 1448, "68.31560000", "121306.29011900", "0"], [1746035280000, "1775.21000000", "1775.39000000", "1773.67000000", "1773.67000000", "174.14130000", 1746035339999, "309081.56106100", 2196, "38.09210000", "67608.26095500", "0"], [1746035340000, "1773.66000000", "1774.68000000", "1773.22000000", "1774.40000000", "166.65610000", 1746035399999, "295640.85371900", 1714, "86.11090000", "152743.35882800", "0"], [1746035400000, "1774.40000000", "1776.50000000", "1774.39000000", "1776.48000000", "164.20330000", 1746035459999, "291565.63879900", 1260, "128.62470000", "228384.50325500", "0"], [1746035460000, "1776.49000000", "1779.59000000", "1776.48000000", "1777.81000000", "420.18530000", 1746035519999, "747110.74251600", 1959, "347.20330000", "617313.63761300", "0"], [1746035520000, "1777.82000000", "1778.00000000", "1777.21000000", "1777.22000000", "103.53910000", 1746035579999, "184055.71312100", 1062, "26.07310000", "46347.12162400", "0"], [1746035580000, "1777.22000000", "1777.22000000", "1776.05000000", "1777.11000000", "164.74770000", 1746035639999, "292692.45087800", 1285, "132.76170000", "235858.72975900", "0"], [1746035640000, "1777.11000000", "1779.07000000", "1777.11000000", "1779.07000000", "149.24480000", 1746035699999, "265370.37100600", 1510, "85.58430000", "152175.68606500", "0"], [1746035700000, "1779.06000000", "1779.06000000", "1776.59000000", "1776.59000000", "189.71660000", 1746035759999, "337356.25041800", 2050, "53.04730000", "94305.34702300", "0"], [1746035760000, "1776.58000000", "1776.58000000", "1774.99000000", "1775.49000000", "625.14760000", 1746035819999, "1109729.52141400", 1214, "373.73190000", "663395.80133400", "0"], [1746035820000, "1775.50000000", "1777.41000000", "1775.50000000", "1777.09000000", "366.31190000", 1746035879999, "650730.92107100", 1680, "184.57180000", "327825.43862000", "0"], [1746035880000, "1777.10000000", "1777.10000000", "1776.19000000", "1776.40000000", "268.73560000", 1746035939999, "477442.04183400", 1278, "106.83580000", "189793.09544500", "0"], [1746035940000, "1776.40000000", "1776.40000000", "1775.52000000", "1775.53000000", "55.40460000", 1746035999999, "98395.52361400", 859, "13.95540000", "24781.55934700", "0"], [1746036000000, "1775.53000000", "1776.10000000", "1773.50000000", "1773.70000000", "339.95910000", 1746036059999, "603354.63311800", 2569, "96.04250000", "170502.20476800", "0"], [1746036060000, "1773.71000000", "1774.01000000", "1773.50000000", "1773.59000000", "88.62220000", 1746036119999, "157193.37644200", 979, "42.64110000", "75629.89326000", "0"], [1746036120000, "1773.59000000", "1775.06000000", "1773.01000000", "1775.05000000", "202.60430000", 1746036179999, "359389.59740300", 2025, "94.56390000", "167737.06158600", "0"], [1746036180000, "1775.04000000", "1776.20000000", "1774.31000000", "1774.83000000", "249.56520000", 1746036239999, "443029.25897800", 2574, "72.84400000", "129325.88260700", "0"], [1746036240000, "1774.82000000", "1775.79000000", "1774.13000000", "1775.78000000", "112.17110000", 1746036299999, "199091.19853900", 1862, "57.66480000", "102359.47952200", "0"], [1746036300000, "1775.78000000", "1776.69000000", "1775.46000000", "1775.60000000", "111.31840000", 1746036359999, "197723.78832200", 2162, "61.40260000", "109059.05375200", "0"], [1746036360000, "1775.61000000", "1775.61000000", "1774.01000000", "1774.35000000", "101.91540000", 1746036419999, "180861.92536800", 1031, "38.48390000", "68283.46318400", "0"], [1746036420000, "1774.36000000", "1788.38000000", "1774.36000000", "1786.33000000", "6485.00060000", 1746036479999, "11568947.30566300", 16049, "3716.90680000", "6628920.16828500", "0"], [1746036480000, "1786.33000000", "1788.45000000", "1783.01000000", "1783.95000000", "966.65080000", 1746036539999, "1726589.82653600", 5573, "474.66130000", "847940.41420400", "0"], [1746036540000, "1783.95000000", "1785.55000000", "1783.12000000", "1783.72000000", "333.13230000", 1746036599999, "594289.37009200", 3624, "176.75380000", "315323.96588400", "0"], [1746036600000, "1783.72000000", "1785.62000000", "1782.96000000", "1784.60000000", "303.47100000", 1746036659999, "541464.95384500", 3442, "153.64160000", "274128.56167800", "0"], [1746036660000, "1784.60000000", "1788.41000000", "1784.40000000", "1787.29000000", "945.10400000", 1746036719999, "1688540.58410700", 2903, "579.15630000", "1034606.06523200", "0"], [1746036720000, "1787.29000000", "1788.60000000", "1786.01000000", "1786.15000000", "348.28020000", 1746036779999, "622600.08305300", 2844, "170.82690000", "305364.74175900", "0"], [1746036780000, "1786.15000000", "1787.85000000", "1784.51000000", "1785.00000000", "300.23500000", 1746036839999, "536262.00007700", 2581, "170.61510000", "304738.16874200", "0"], [1746036840000, "1784.99000000", "1788.70000000", "1784.91000000", "1785.50000000", "549.78630000", 1746036899999, "982203.13269600", 3366, "253.44500000", "452730.67784600", "0"], [1746036900000, "1785.51000000", "1787.99000000", "1785.00000000", "1787.98000000", "304.45190000", 1746036959999, "543886.97221300", 2907, "163.23150000", "291574.70870000", "0"], [1746036960000, "1787.98000000", "1788.59000000", "1786.82000000", "1788.25000000", "411.64600000", 1746037019999, "735989.54342800", 3172, "246.82830000", "441293.81890400", "0"], [1746037020000, "1788.26000000", "1789.60000000", "1788.20000000", "1788.54000000", "240.20440000", 1746037079999, "429685.20869400", 2246, "122.72700000", "219504.61163400", "0"], [1746037080000, "1788.54000000", "1789.50000000", "1786.83000000", "1786.83000000", "152.44490000", 1746037139999, "272687.69846500", 2388, "49.07660000", "87784.20046400", "0"], [1746037140000, "1786.82000000", "1787.09000000", "1784.20000000", "1785.37000000", "495.23390000", 1746037199999, "884283.51512100", 2333, "178.41500000", "318569.08148800", "0"], [1746037200000, "1785.38000000", "1787.62000000", "1785.24000000", "1785.25000000", "302.67880000", 1746037259999, "540751.10442300", 1603, "114.13770000", "203907.89820700", "0"], [1746037260000, "1785.25000000", "1785.26000000", "1782.72000000", "1784.14000000", "460.48100000", 1746037319999, "821377.08829900", 2909, "160.50830000", "286273.52732400", "0"], [1746037320000, "1784.13000000", "1785.06000000", "1782.88000000", "1783.87000000", "1153.63080000", 1746037379999, "2058207.06483000", 2419, "162.70070000", "290247.54261100", "0"], [1746037380000, "1783.87000000", "1783.88000000", "1782.42000000", "1782.96000000", "399.47140000", 1746037439999, "712336.49703900", 1798, "105.25520000", "187672.38709600", "0"], [1746037440000, "1782.96000000", "1783.80000000", "1782.62000000", "1783.70000000", "361.02450000", 1746037499999, "643776.39497300", 1916, "149.50590000", "266567.83522100", "0"], [1746037500000, "1783.70000000", "1785.37000000", "1782.87000000", "1785.37000000", "296.10840000", 1746037559999, "528172.79156500", 2235, "167.13330000", "298104.76631600", "0"], [1746037560000, "1785.36000000", "1785.54000000", "1784.11000000", "1785.49000000", "279.50760000", 1746037619999, "498903.90598200", 1680, "123.39550000", "220263.03256500", "0"], [1746037620000, "1785.48000000", "1785.83000000", "1782.81000000", "1782.82000000", "238.32760000", 1746037679999, "425339.47901200", 1898, "39.70750000", "70884.69972000", "0"], [1746037680000, "1782.82000000", "1783.98000000", "1781.74000000", "1781.75000000", "717.91900000", 1746037739999, "1279840.53441000", 2556, "238.52830000", "425279.96899600", "0"], [1746037740000, "1781.76000000", "1782.69000000", "1779.77000000", "1780.38000000", "874.09060000", 1746037799999, "1556704.02000100", 3015, "292.96180000", "521672.93385300", "0"], [1746037800000, "1780.38000000", "1781.72000000", "1779.79000000", "1780.80000000", "723.44800000", 1746037859999, "1288071.00266200", 2464, "396.91390000", "706566.69904100", "0"], [1746037860000, "1780.81000000", "1781.80000000", "1779.53000000", "1781.80000000", "325.94000000", 1746037919999, "580389.85971900", 2231, "103.57460000", "184434.22571600", "0"], [1746037920000, "1781.81000000", "1782.73000000", "1781.31000000", "1782.23000000", "182.94690000", 1746037979999, "326046.45381200", 1732, "86.49990000", "154146.58695000", "0"], [1746037980000, "1782.24000000", "1782.48000000", "1781.02000000", "1781.02000000", "87.20170000", 1746038039999, "155384.05391200", 1311, "34.06830000", "60702.82344900", "0"], [1746038040000, "1781.03000000", "1782.15000000", "1780.35000000", "1780.35000000", "546.46670000", 1746038099999, "973472.85295800", 1679, "387.62030000", "690463.15842700", "0"], [1746038100000, "1780.35000000", "1781.90000000", "1780.00000000", "1781.85000000", "434.72110000", 1746038159999, "774198.60665100", 2651, "182.93700000", "325818.92953200", "0"], [1746038160000, "1781.84000000", "1782.11000000", "1779.39000000", "1779.49000000", "226.83230000", 1746038219999, "403896.43950700", 1906, "57.04500000", "101577.57694000", "0"], [1746038220000, "1779.50000000", "1780.14000000", "1777.24000000", "1780.14000000", "453.20920000", 1746038279999, "805866.78297100", 2690, "121.57840000", "216209.16636000", "0"], [1746038280000, "1780.13000000", "1781.27000000", "1779.51000000", "1779.89000000", "166.30010000", 1746038339999, "296058.59852400", 1736, "62.65260000", "111519.38097800", "0"], [1746038340000, "1779.89000000", "1780.67000000", "1779.53000000", "1779.53000000", "74.85640000", 1746038399999, "133256.68626700", 1439, "47.24560000", "84100.71579400", "0"], [1746038400000, "1779.52000000", "1779.93000000", "1778.69000000", "1778.69000000", "188.34550000", 1746038459999, "335113.73915700", 1527, "90.46300000", "160944.02653100", "0"], [1746038460000, "1778.69000000", "1778.69000000", "1777.08000000", "1777.22000000", "168.32200000", 1746038519999, "299236.10807200", 1236, "62.55710000", "111195.60738900", "0"], [1746038520000, "1777.21000000", "1778.25000000", "1777.21000000", "1778.25000000", "201.59780000", 1746038579999, "358426.88210200", 829, "70.68380000", "125653.99353200", "0"], [1746038580000, "1778.24000000", "1779.71000000", "1778.24000000", "1779.70000000", "250.04910000", 1746038639999, "444850.09587200", 1674, "69.48950000", "123608.58009800", "0"], [1746038640000, "1779.70000000", "1779.80000000", "1779.21000000", "1779.80000000", "130.51590000", 1746038699999, "232260.20115900", 1264, "75.55650000", "134457.57962700", "0"], [1746038700000, "1779.80000000", "1780.64000000", "1779.27000000", "1780.60000000", "268.58540000", 1746038759999, "478070.69630800", 1818, "100.76720000", "179348.49519000", "0"], [1746038760000, "1780.61000000", "1781.90000000", "1780.43000000", "1781.90000000", "130.28040000", 1746038819999, "232053.19677300", 1617, "108.51820000", "193292.58913700", "0"], [1746038820000, "1781.90000000", "1783.35000000", "1781.89000000", "1782.42000000", "116.17460000", 1746038879999, "207124.53368000", 1397, "91.50220000", "163136.28767900", "0"], [1746038880000, "1782.43000000", "1783.36000000", "1781.98000000", "1783.36000000", "115.22220000", 1746038939999, "205391.63886200", 1364, "84.29150000", "150251.03602400", "0"], [1746038940000, "1783.36000000", "1784.97000000", "1783.20000000", "1784.22000000", "151.92520000", 1746038999999, "271045.80652000", 1741, "86.09940000", "153603.61904000", "0"], [1746039000000, "1784.21000000", "1784.60000000", "1783.60000000", "1784.00000000", "124.49730000", 1746039059999, "222087.74629400", 1552, "54.43400000", "97102.39106200", "0"], [1746039060000, "1784.00000000", "1785.70000000", "1783.59000000", "1785.41000000", "370.57920000", 1746039119999, "661300.44590700", 1601, "330.03210000", "588945.14008900", "0"], [1746039120000, "1785.40000000", "1785.41000000", "1784.33000000", "1784.33000000", "82.66800000", 1746039179999, "147544.38115700", 1043, "22.84150000", "40765.91774800", "0"], [1746039180000, "1784.33000000", "1785.41000000", "1783.70000000", "1784.53000000", "156.29420000", 1746039239999, "278931.85986300", 1497, "96.26470000", "171799.62226000", "0"], [1746039240000, "1784.54000000", "1784.74000000", "1783.01000000", "1783.01000000", "91.37710000", 1746039299999, "163026.12768800", 1262, "33.12730000", "59105.43410400", "0"], [1746039300000, "1783.00000000", "1784.21000000", "1782.84000000", "1784.18000000", "81.79200000", 1746039359999, "145895.02079900", 1153, "54.08220000", "96462.48481900", "0"], [1746039360000, "1784.19000000", "1784.19000000", "1781.41000000", "1781.47000000", "210.87650000", 1746039419999, "375937.85916000", 1599, "23.05070000", "41108.84547700", "0"], [1746039420000, "1781.47000000", "1781.75000000", "1781.20000000", "1781.72000000", "119.99770000", 1746039479999, "213786.31410300", 715, "59.30750000", "105658.16018400", "0"], [1746039480000, "1781.71000000", "1782.65000000", "1781.56000000", "1782.50000000", "173.56240000", 1746039539999, "309273.67073900", 938, "106.04660000", "188955.27368200", "0"], [1746039540000, "1782.50000000", "1782.51000000", "1781.95000000", "1782.48000000", "85.08460000", 1746039599999, "151644.79809300", 746, "30.30500000", "54012.01123300", "0"], [1746039600000, "1782.49000000", "1784.11000000", "1782.49000000", "1783.99000000", "90.42380000", 1746039659999, "161271.99382700", 1257, "46.64890000", "83185.66751300", "0"], [1746039660000, "1783.99000000", "1785.20000000", "1783.98000000", "1784.41000000", "129.39530000", 1746039719999, "230943.94020800", 993, "85.73630000", "153025.59245300", "0"], [1746039720000, "1784.41000000", "1785.40000000", "1783.43000000", "1785.11000000", "196.49740000", 1746039779999, "350558.72983300", 1560, "110.16430000", "196534.63802500", "0"], [1746039780000, "1785.11000000", "1785.50000000", "1784.51000000", "1785.09000000", "135.32270000", 1746039839999, "241588.18856700", 750, "50.24800000", "89701.10412900", "0"], [1746039840000, "1785.10000000", "1785.50000000", "1784.47000000", "1784.48000000", "54.75120000", 1746039899999, "97734.37226800", 817, "18.76610000", "33499.50029300", "0"], [1746039900000, "1784.47000000", "1787.16000000", "1784.47000000", "1786.13000000", "222.75840000", 1746039959999, "397823.49280600", 2192, "141.95750000", "253507.62256600", "0"], [1746039960000, "1786.13000000", "1786.60000000", "1785.30000000", "1785.93000000", "109.33190000", 1746040019999, "195247.02125500", 1484, "39.73660000", "70958.51078300", "0"], [1746040020000, "1785.93000000", "1785.94000000", "1783.80000000", "1783.80000000", "81.86970000", 1746040079999, "146127.25507100", 1224, "10.13160000", "18081.07466800", "0"], [1746040080000, "1783.81000000", "1785.52000000", "1783.72000000", "1785.48000000", "82.93880000", 1746040139999, "148006.22038800", 1148, "43.52730000", "77683.01381000", "0"], [1746040140000, "1785.49000000", "1785.74000000", "1784.82000000", "1784.83000000", "53.75400000", 1746040199999, "95974.04098600", 604, "9.00370000", "16075.87040700", "0"], [1746040200000, "1784.82000000", "1785.30000000", "1784.48000000", "1784.51000000", "108.95530000", 1746040259999, "194467.80140500", 890, "61.98860000", "110636.92358300", "0"], [1746040260000, "1784.50000000", "1785.83000000", "1784.50000000", "1785.82000000", "57.77100000", 1746040319999, "103126.03575000", 827, "38.76310000", "69192.56378500", "0"], [1746040320000, "1785.83000000", "1786.89000000", "1785.82000000", "1786.62000000", "218.18840000", 1746040379999, "389783.37460800", 1438, "107.63680000", "192274.05888200", "0"], [1746040380000, "1786.61000000", "1787.00000000", "1785.87000000", "1786.62000000", "58.31720000", 1746040439999, "104172.52967000", 1026, "34.45810000", "61549.26655500", "0"], [1746040440000, "1786.62000000", "1787.50000000", "1785.82000000", "1786.08000000", "352.12070000", 1746040499999, "629013.92638700", 1457, "133.43760000", "238337.82636600", "0"], [1746040500000, "1786.08000000", "1786.90000000", "1785.73000000", "1785.74000000", "125.01790000", 1746040559999, "223327.25588300", 1269, "70.09850000", "125220.06640500", "0"], [1746040560000, "1785.74000000", "1786.82000000", "1784.67000000", "1784.67000000", "198.46710000", 1746040619999, "354391.19814000", 1557, "92.35390000", "164905.76262700", "0"], [1746040620000, "1784.67000000", "1785.48000000", "1782.91000000", "1782.91000000", "206.32090000", 1746040679999, "368087.10376900", 1844, "26.88000000", "47971.19289700", "0"], [1746040680000, "1782.91000000", "1783.39000000", "1782.59000000", "1782.59000000", "231.32490000", 1746040739999, "412437.67910500", 1559, "73.07560000", "130281.74459000", "0"], [1746040740000, "1782.59000000", "1782.61000000", "1781.80000000", "1781.81000000", "74.89820000", 1746040799999, "133481.50840000", 945, "18.22470000", "32482.71696200", "0"], [1746040800000, "1781.80000000", "1782.73000000", "1781.50000000", "1782.35000000", "127.68450000", 1746040859999, "227559.16790200", 1251, "60.91600000", "108552.68805700", "0"], [1746040860000, "1782.36000000", "1783.82000000", "1782.00000000", "1783.56000000", "64.69340000", 1746040919999, "115335.95951400", 1250, "37.79920000", "67388.94661500", "0"], [1746040920000, "1783.57000000", "1784.13000000", "1782.91000000", "1782.91000000", "114.08410000", 1746040979999, "203482.05070500", 2046, "66.14370000", "117970.14925200", "0"], [1746040980000, "1782.91000000", "1782.91000000", "1780.71000000", "1780.72000000", "246.07360000", 1746041039999, "438404.25540800", 1803, "43.97060000", "78326.57380900", "0"], [1746041040000, "1780.72000000", "1780.72000000", "1780.00000000", "1780.01000000", "228.17640000", 1746041099999, "406230.13917900", 990, "142.10260000", "252985.00840000", "0"], [1746041100000, "1780.00000000", "1780.30000000", "1778.50000000", "1778.58000000", "187.06930000", 1746041159999, "332831.02444200", 1400, "40.00060000", "71166.50443600", "0"], [1746041160000, "1778.59000000", "1778.74000000", "1777.33000000", "1777.69000000", "323.82270000", 1746041219999, "575723.65561400", 1479, "72.90110000", "129637.91563200", "0"], [1746041220000, "1777.70000000", "1778.50000000", "1777.18000000", "1777.66000000", "269.18860000", 1746041279999, "478520.70595700", 1598, "133.79040000", "237833.31351500", "0"], [1746041280000, "1777.66000000", "1778.60000000", "1776.57000000", "1778.59000000", "249.50810000", 1746041339999, "443492.23075300", 2039, "127.79810000", "227145.16600700", "0"], [1746041340000, "1778.59000000", "1779.20000000", "1778.20000000", "1778.20000000", "195.35870000", 1746041399999, "347491.01206100", 1109, "55.06690000", "97958.89814200", "0"], [1746041400000, "1778.21000000", "1778.90000000", "1776.11000000", "1776.84000000", "443.87790000", 1746041459999, "788945.86758000", 2188, "135.03720000", "240032.96702700", "0"], [1746041460000, "1776.83000000", "1777.70000000", "1775.92000000", "1777.66000000", "166.84890000", 1746041519999, "296435.09435100", 1480, "96.85500000", "172068.55841400", "0"], [1746041520000, "1777.65000000", "1779.05000000", "1777.65000000", "1778.89000000", "168.36800000", 1746041579999, "299434.17148000", 992, "119.68920000", "212844.04974900", "0"], [1746041580000, "1778.90000000", "1779.30000000", "1777.00000000", "1777.08000000", "384.44850000", 1746041639999, "683790.00421500", 2025, "248.61130000", "442230.12133400", "0"], [1746041640000, "1777.08000000", "1777.36000000", "1776.20000000", "1777.36000000", "240.73290000", 1746041699999, "427733.82053200", 1092, "93.28660000", "165753.99599800", "0"], [1746041700000, "1777.36000000", "1779.80000000", "1777.10000000", "1779.79000000", "245.18160000", 1746041759999, "436063.02304600", 2225, "191.63400000", "340855.49428000", "0"], [1746041760000, "1779.80000000", "1780.70000000", "1779.74000000", "1780.55000000", "88.95840000", 1746041819999, "158347.00793800", 977, "42.94620000", "76443.51545200", "0"], [1746041820000, "1780.56000000", "1781.66000000", "1780.12000000", "1781.61000000", "92.48120000", 1746041879999, "164709.82369400", 1071, "45.72220000", "81428.15459800", "0"], [1746041880000, "1781.61000000", "1782.11000000", "1780.07000000", "1780.08000000", "108.69870000", 1746041939999, "193597.03184500", 1265, "41.41370000", "73763.14235500", "0"], [1746041940000, "1780.08000000", "1780.09000000", "1778.85000000", "1779.00000000", "115.35550000", 1746041999999, "205278.34462800", 742, "52.16760000", "92836.77765400", "0"], [1746042000000, "1778.99000000", "1779.90000000", "1778.42000000", "1779.65000000", "182.11600000", 1746042059999, "324013.11741100", 1032, "141.28250000", "251358.41412000", "0"], [1746042060000, "1779.65000000", "1781.91000000", "1779.58000000", "1781.89000000", "215.87590000", 1746042119999, "384395.67898900", 1231, "166.56160000", "296624.44934800", "0"], [1746042120000, "1781.90000000", "1782.19000000", "1780.43000000", "1781.11000000", "269.69630000", 1746042179999, "480378.77919700", 1267, "70.73080000", "125948.23530100", "0"], [1746042180000, "1781.11000000", "1781.59000000", "1780.95000000", "1781.58000000", "79.31820000", 1746042239999, "141297.17165200", 1187, "20.43520000", "36399.93518400", "0"], [1746042240000, "1781.57000000", "1781.70000000", "1781.44000000", "1781.69000000", "22.70270000", 1746042299999, "40446.99312300", 402, "11.17150000", "19903.19989900", "0"], [1746042300000, "1781.68000000", "1783.00000000", "1781.38000000", "1782.99000000", "194.79270000", 1746042359999, "347166.49930700", 1639, "124.14790000", "221254.49718800", "0"], [1746042360000, "1782.99000000", "1783.64000000", "1782.90000000", "1783.63000000", "77.63970000", 1746042419999, "138451.24911100", 1448, "42.83940000", "76391.56542700", "0"], [1746042420000, "1783.64000000", "1786.19000000", "1783.63000000", "1786.19000000", "320.41260000", 1746042479999, "571985.80075900", 2087, "271.25370000", "484224.35854600", "0"], [1746042480000, "1786.20000000", "1787.43000000", "1786.20000000", "1786.97000000", "243.28030000", 1746042539999, "434742.35276400", 1518, "174.00000000", "310924.47242600", "0"], [1746042540000, "1786.97000000", "1786.97000000", "1786.31000000", "1786.38000000", "64.48200000", 1746042599999, "115206.65702900", 824, "23.44600000", "41887.38463800", "0"], [1746042600000, "1786.38000000", "1788.83000000", "1786.22000000", "1788.82000000", "574.67620000", 1746042659999, "1027157.71525500", 2791, "412.53950000", "737384.11993500", "0"], [1746042660000, "1788.82000000", "1789.26000000", "1788.04000000", "1788.91000000", "484.57790000", 1746042719999, "866847.62606600", 2191, "334.69460000", "598729.58589400", "0"], [1746042720000, "1788.92000000", "1790.00000000", "1788.11000000", "1790.00000000", "200.90340000", 1746042779999, "359425.78778900", 1363, "159.56210000", "285475.06901900", "0"], [1746042780000, "1789.99000000", "1792.10000000", "1789.70000000", "1789.70000000", "744.35620000", 1746042839999, "1333128.85052200", 3282, "500.97630000", "897314.79371600", "0"], [1746042840000, "1789.71000000", "1790.74000000", "1788.63000000", "1788.81000000", "537.63510000", 1746042899999, "962136.33407000", 2449, "216.31390000", "387051.01202300", "0"], [1746042900000, "1788.81000000", "1791.09000000", "1788.53000000", "1790.77000000", "419.97480000", 1746042959999, "751731.72669400", 2151, "156.31980000", "279761.70747200", "0"], [1746042960000, "1790.76000000", "1792.97000000", "1790.68000000", "1791.24000000", "504.39380000", 1746043019999, "903997.70684600", 2734, "359.11830000", "643605.42953400", "0"], [1746043020000, "1791.23000000", "1791.23000000", "1788.72000000", "1788.94000000", "354.29320000", 1746043079999, "634150.82973200", 2392, "168.34200000", "301271.37327300", "0"], [1746043080000, "1788.95000000", "1789.02000000", "1786.62000000", "1786.62000000", "297.63430000", 1746043139999, "532050.40266300", 2236, "123.80510000", "221317.63829800", "0"], [1746043140000, "1786.63000000", "1787.53000000", "1786.30000000", "1786.69000000", "665.52860000", 1746043199999, "1189316.47701400", 3037, "248.09480000", "443304.78283800", "0"], [1746043200000, "1786.70000000", "1789.54000000", "1784.61000000", "1786.77000000", "1578.87990000", 1746043259999, "2821679.86257800", 6987, "710.02960000", "1268977.86844100", "0"], [1746043260000, "1786.77000000", "1789.56000000", "1785.83000000", "1789.31000000", "657.38750000", 1746043319999, "1174837.23490500", 4802, "381.97870000", "682613.95181300", "0"], [1746043320000, "1789.30000000", "1797.27000000", "1789.01000000", "1795.60000000", "2348.38470000", 1746043379999, "4214382.83647400", 7589, "1566.84280000", "2811890.37797300", "0"], [1746043380000, "1795.60000000", "1795.60000000", "1793.19000000", "1795.26000000", "557.45640000", 1746043439999, "1000232.96233600", 3883, "224.18960000", "402236.02735600", "0"], [1746043440000, "1795.26000000", "1797.84000000", "1794.14000000", "1794.33000000", "765.75550000", 1746043499999, "1375093.76363800", 3396, "301.35300000", "541157.04018200", "0"], [1746043500000, "1794.35000000", "1797.13000000", "1794.34000000", "1797.12000000", "597.25680000", 1746043559999, "1072602.68635200", 4189, "400.25870000", "718788.94338500", "0"], [1746043560000, "1797.12000000", "1801.62000000", "1797.12000000", "1800.40000000", "2631.26660000", 1746043619999, "4736204.08541400", 6936, "1803.83990000", "3246634.18238100", "0"], [1746043620000, "1800.40000000", "1801.89000000", "1798.40000000", "1800.58000000", "973.38560000", 1746043679999, "1752583.43678200", 4520, "642.47380000", "1156728.45419400", "0"], [1746043680000, "1800.57000000", "1804.34000000", "1800.26000000", "1802.06000000", "1188.70670000", 1746043739999, "2142909.62174100", 4880, "789.51280000", "1423302.01376000", "0"], [1746043740000, "1802.04000000", "1803.54000000", "1799.96000000", "1800.41000000", "591.36970000", 1746043799999, "1065623.14749500", 3401, "367.27770000", "661799.05034000", "0"], [1746043800000, "1800.40000000", "1804.15000000", "1800.40000000", "1802.89000000", "942.52580000", 1746043859999, "1699089.07611600", 3851, "624.86380000", "1126498.47639800", "0"], [1746043860000, "1802.89000000", "1803.58000000", "1802.28000000", "1803.20000000", "202.60700000", 1746043919999, "365300.47932000", 2157, "87.39680000", "157571.00156500", "0"], [1746043920000, "1803.20000000", "1805.40000000", "1803.20000000", "1804.57000000", "840.04910000", 1746043979999, "1515902.42187800", 3683, "524.49900000", "946438.64467000", "0"], [1746043980000, "1804.57000000", "1808.67000000", "1804.39000000", "1806.94000000", "1930.57330000", 1746044039999, "3488300.50471600", 6724, "1305.97600000", "2359683.58966900", "0"], [1746044040000, "1806.95000000", "1809.72000000", "1806.55000000", "1806.99000000", "839.68640000", 1746044099999, "1518394.37975000", 5058, "466.74750000", "844046.12039400", "0"], [1746044100000, "1806.99000000", "1809.70000000", "1806.80000000", "1807.48000000", "555.09350000", 1746044159999, "1003830.16847600", 3649, "217.90840000", "393974.56708500", "0"], [1746044160000, "1807.47000000", "1808.07000000", "1805.41000000", "1805.76000000", "554.86060000", 1746044219999, "1002351.78780100", 3487, "240.46410000", "434346.75704800", "0"], [1746044220000, "1805.76000000", "1806.48000000", "1804.10000000", "1804.71000000", "409.01750000", 1746044279999, "738310.63560900", 2816, "119.93360000", "216481.50635400", "0"], [1746044280000, "1804.70000000", "1808.99000000", "1804.70000000", "1807.61000000", "588.75740000", 1746044339999, "1064057.04631300", 3326, "422.27700000", "763130.79710400", "0"], [1746044340000, "1807.61000000", "1807.61000000", "1804.58000000", "1804.70000000", "263.66270000", 1746044399999, "476145.19046200", 2141, "133.01620000", "240230.76490600", "0"], [1746044400000, "1804.71000000", "1806.40000000", "1804.65000000", "1804.75000000", "237.14100000", 1746044459999, "428145.57177300", 2333, "111.45300000", "201207.25719300", "0"], [1746044460000, "1804.76000000", "1806.40000000", "1804.76000000", "1805.29000000", "139.69540000", 1746044519999, "252242.71861300", 1806, "67.70060000", "122235.74565800", "0"], [1746044520000, "1805.30000000", "1805.62000000", "1803.12000000", "1803.62000000", "367.13030000", 1746044579999, "662424.60419100", 1899, "136.25480000", "245768.75093200", "0"], [1746044580000, "1803.62000000", "1803.99000000", "1802.42000000", "1803.19000000", "679.49100000", 1746044639999, "1225391.51243700", 2421, "135.69590000", "244694.10758400", "0"], [1746044640000, "1803.20000000", "1805.40000000", "1803.20000000", "1804.86000000", "1515.04680000", 1746044699999, "2733273.75071700", 2877, "1295.20000000", "2336581.72027200", "0"], [1746044700000, "1804.86000000", "1804.96000000", "1803.14000000", "1804.86000000", "177.37850000", 1746044759999, "320002.73234400", 2459, "74.86080000", "135046.47932400", "0"], [1746044760000, "1804.85000000", "1806.10000000", "1804.85000000", "1805.39000000", "1621.36900000", 1746044819999, "2927955.16464700", 1843, "365.45140000", "659849.34911800", "0"], [1746044820000, "1805.40000000", "1806.35000000", "1804.65000000", "1805.19000000", "440.24050000", 1746044879999, "794758.04840100", 1860, "188.82210000", "340858.17288000", "0"], [1746044880000, "1805.19000000", "1805.30000000", "1804.46000000", "1805.15000000", "312.16000000", 1746044939999, "563440.63759300", 994, "120.22280000", "216998.13767200", "0"], [1746044940000, "1805.15000000", "1805.69000000", "1804.34000000", "1804.34000000", "115.71160000", 1746044999999, "208882.49877700", 1106, "45.15820000", "81524.09262300", "0"], [1746045000000, "1804.35000000", "1804.65000000", "1802.83000000", "1803.36000000", "172.24610000", 1746045059999, "310679.61137800", 1329, "49.75560000", "89731.53749100", "0"], [1746045060000, "1803.36000000", "1803.65000000", "1801.16000000", "1801.29000000", "634.02310000", 1746045119999, "1142807.04369700", 1988, "435.84120000", "785648.87708000", "0"], [1746045120000, "1801.28000000", "1801.75000000", "1800.95000000", "1801.03000000", "188.95960000", 1746045179999, "340377.00496300", 1279, "83.03800000", "149572.85818300", "0"], [1746045180000, "1801.02000000", "1804.30000000", "1801.02000000", "1803.98000000", "116.03020000", 1746045239999, "209119.14640700", 1276, "90.75660000", "163566.00089200", "0"], [1746045240000, "1803.98000000", "1803.98000000", "1802.34000000", "1802.35000000", "187.86300000", 1746045299999, "338779.57108200", 1027, "41.59400000", "75012.29073400", "0"], [1746045300000, "1802.35000000", "1803.85000000", "1800.96000000", "1801.30000000", "675.31060000", 1746045359999, "1217027.43028200", 2241, "104.01050000", "187450.74125400", "0"], [1746045360000, "1801.30000000", "1801.45000000", "1799.55000000", "1800.50000000", "335.99810000", 1746045419999, "604988.18434300", 2515, "119.13840000", "214489.46491700", "0"], [1746045420000, "1800.46000000", "1800.83000000", "1799.99000000", "1800.19000000", "178.38950000", 1746045479999, "321184.62970500", 946, "71.12360000", "128063.22476400", "0"], [1746045480000, "1800.18000000", "1800.18000000", "1798.80000000", "1799.09000000", "82.31400000", 1746045539999, "148092.56210000", 1261, "33.49770000", "60262.54146100", "0"], [1746045540000, "1799.10000000", "1799.10000000", "1798.31000000", "1799.01000000", "172.76420000", 1746045599999, "310782.40706800", 1373, "53.04000000", "95413.36585700", "0"], [1746045600000, "1799.01000000", "1799.83000000", "1798.70000000", "1798.90000000", "246.22890000", 1746045659999, "443043.76746300", 1094, "180.02860000", "323910.60422200", "0"], [1746045660000, "1798.91000000", "1798.91000000", "1797.24000000", "1797.25000000", "247.96460000", 1746045719999, "445811.94809300", 1263, "87.25730000", "156870.16373400", "0"], [1746045720000, "1797.25000000", "1797.44000000", "1796.89000000", "1797.34000000", "223.33150000", 1746045779999, "401378.14521600", 1188, "69.02860000", "124056.44360500", "0"], [1746045780000, "1797.34000000", "1798.55000000", "1797.34000000", "1797.74000000", "126.12590000", 1746045839999, "226766.67314900", 1157, "68.31210000", "122810.19515000", "0"], [1746045840000, "1797.73000000", "1798.78000000", "1797.47000000", "1798.77000000", "125.98940000", 1746045899999, "226553.30947500", 898, "104.82450000", "188496.88826700", "0"], [1746045900000, "1798.78000000", "1798.78000000", "1797.30000000", "1797.30000000", "101.53370000", 1746045959999, "182548.86887700", 1313, "48.64660000", "87452.66337800", "0"], [1746045960000, "1797.31000000", "1797.53000000", "1796.31000000", "1796.31000000", "132.40660000", 1746046019999, "237963.92655300", 967, "93.23280000", "167571.17208200", "0"], [1746046020000, "1796.31000000", "1798.60000000", "1796.31000000", "1798.59000000", "127.22810000", 1746046079999, "228643.08454700", 1086, "75.63040000", "135918.89295800", "0"], [1746046080000, "1798.60000000", "1798.60000000", "1797.40000000", "1797.91000000", "37.19020000", 1746046139999, "66861.37909800", 787, "19.70540000", "35423.42109000", "0"], [1746046140000, "1797.90000000", "1798.27000000", "1796.90000000", "1796.90000000", "66.78280000", 1746046199999, "120044.03626500", 840, "11.81910000", "21248.62573900", "0"], [1746046200000, "1796.91000000", "1797.40000000", "1796.60000000", "1796.62000000", "107.82260000", 1746046259999, "193756.15217200", 1122, "48.75790000", "87612.40162800", "0"], [1746046260000, "1796.62000000", "1798.47000000", "1796.62000000", "1798.28000000", "100.61160000", 1746046319999, "180854.91662300", 897, "71.38030000", "128296.31653400", "0"], [1746046320000, "1798.27000000", "1800.75000000", "1798.27000000", "1799.45000000", "415.94520000", 1746046379999, "748641.67017900", 1687, "344.15870000", "619441.93968000", "0"], [1746046380000, "1799.45000000", "1799.45000000", "1798.14000000", "1798.22000000", "255.27890000", 1746046439999, "459103.37495400", 789, "31.95470000", "57489.08938900", "0"], [1746046440000, "1798.21000000", "1798.22000000", "1797.00000000", "1797.01000000", "56.27290000", 1746046499999, "101167.58738600", 706, "17.83790000", "32070.11485200", "0"], [1746046500000, "1797.00000000", "1797.79000000", "1796.32000000", "1796.40000000", "457.71250000", 1746046559999, "822400.85064400", 1542, "30.76890000", "55294.18518500", "0"], [1746046560000, "1796.40000000", "1797.29000000", "1796.40000000", "1796.59000000", "50.13470000", 1746046619999, "90089.14559700", 653, "17.20890000", "30918.52751800", "0"], [1746046620000, "1796.59000000", "1796.59000000", "1794.79000000", "1794.80000000", "220.61750000", 1746046679999, "396096.53753900", 1373, "55.31830000", "99292.19917700", "0"], [1746046680000, "1794.80000000", "1794.80000000", "1792.97000000", "1792.98000000", "503.50590000", 1746046739999, "903164.05361400", 1661, "87.93370000", "157715.45516300", "0"], [1746046740000, "1792.98000000", "1795.79000000", "1792.79000000", "1794.01000000", "777.68630000", 1746046799999, "1395093.39719200", 2637, "529.13660000", "949092.85690700", "0"], [1746046800000, "1794.00000000", "1796.99000000", "1793.91000000", "1795.80000000", "282.83710000", 1746046859999, "507874.18615500", 2096, "149.40640000", "268230.70199500", "0"], [1746046860000, "1795.80000000", "1796.39000000", "1794.87000000", "1794.87000000", "189.46020000", 1746046919999, "340208.81826400", 1241, "47.97810000", "86153.46164200", "0"], [1746046920000, "1794.88000000", "1797.00000000", "1794.87000000", "1795.99000000", "147.68490000", 1746046979999, "265258.39901500", 1456, "105.24520000", "189012.35392600", "0"], [1746046980000, "1796.00000000", "1797.22000000", "1794.38000000", "1794.39000000", "390.45500000", 1746047039999, "701281.32355300", 1554, "163.18070000", "293107.17322800", "0"], [1746047040000, "1794.39000000", "1796.32000000", "1794.37000000", "1796.21000000", "92.78540000", 1746047099999, "166585.36953400", 966, "70.78930000", "127081.31214000", "0"], [1746047100000, "1796.22000000", "1797.88000000", "1796.15000000", "1796.36000000", "162.14600000", 1746047159999, "291371.43832700", 1884, "62.88040000", "112976.87782400", "0"], [1746047160000, "1796.37000000", "1798.38000000", "1796.37000000", "1798.19000000", "139.61780000", 1746047219999, "250951.10164300", 1736, "112.64530000", "202462.41925200", "0"], [1746047220000, "1798.20000000", "1800.70000000", "1798.20000000", "1798.40000000", "268.74560000", 1746047279999, "483664.97031600", 2163, "109.60130000", "197239.99823200", "0"], [1746047280000, "1798.40000000", "1798.60000000", "1796.80000000", "1796.81000000", "168.13450000", 1746047339999, "302238.49076100", 1089, "67.22160000", "120830.56029200", "0"], [1746047340000, "1796.81000000", "1797.60000000", "1796.16000000", "1796.16000000", "370.81490000", 1746047399999, "666269.64500300", 1993, "163.20050000", "293231.17718900", "0"], [1746047400000, "1796.16000000", "1796.17000000", "1795.51000000", "1795.52000000", "82.73450000", 1746047459999, "148586.14149500", 464, "25.60800000", "45991.20012800", "0"], [1746047460000, "1795.51000000", "1795.52000000", "1794.45000000", "1794.46000000", "71.90520000", 1746047519999, "129065.95511200", 838, "16.59240000", "29780.59217800", "0"], [1746047520000, "1794.45000000", "1797.04000000", "1794.24000000", "1797.04000000", "406.13240000", 1746047579999, "729302.66268300", 1468, "292.91370000", "525998.34257200", "0"], [1746047580000, "1797.03000000", "1797.04000000", "1796.11000000", "1796.20000000", "130.55290000", 1746047639999, "234542.26065200", 834, "62.69430000", "112612.31097700", "0"], [1746047640000, "1796.20000000", "1796.26000000", "1795.23000000", "1796.16000000", "296.75740000", 1746047699999, "532930.04266400", 774, "72.62800000", "130423.90578500", "0"], [1746047700000, "1796.16000000", "1797.00000000", "1796.16000000", "1796.99000000", "62.13730000", 1746047759999, "111636.05827600", 758, "45.72820000", "82153.27066900", "0"], [1746047760000, "1797.00000000", "1797.12000000", "1797.00000000", "1797.11000000", "26.02640000", 1746047819999, "46771.93018200", 129, "16.57100000", "29779.53628800", "0"], [1746047820000, "1797.12000000", "1798.05000000", "1797.12000000", "1798.05000000", "108.28760000", 1746047879999, "194644.61922100", 883, "76.67500000", "137822.25773900", "0"], [1746047880000, "1798.05000000", "1798.05000000", "1798.00000000", "1798.00000000", "14.53310000", 1746047939999, "26130.79912800", 140, "7.71120000", "13864.81805200", "0"], [1746047940000, "1798.01000000", "1799.16000000", "1798.01000000", "1799.16000000", "119.50830000", 1746047999999, "214955.90573100", 687, "81.82820000", "147176.32771300", "0"], [1746048000000, "1799.16000000", "1799.38000000", "1798.33000000", "1798.34000000", "61.46940000", 1746048059999, "110577.37506800", 864, "12.31660000", "22159.11670400", "0"], [1746048060000, "1798.34000000", "1798.75000000", "1798.29000000", "1798.74000000", "25.85300000", 1746048119999, "46496.26653800", 410, "21.41280000", "38509.76099700", "0"], [1746048120000, "1798.74000000", "1799.60000000", "1798.74000000", "1798.99000000", "165.56880000", 1746048179999, "297877.40770700", 939, "124.63860000", "224236.86389700", "0"], [1746048180000, "1798.98000000", "1798.99000000", "1798.98000000", "1798.98000000", "29.13700000", 1746048239999, "52417.12598200", 82, "24.57220000", "44205.14207800", "0"], [1746048240000, "1798.99000000", "1798.99000000", "1798.80000000", "1798.80000000", "37.27550000", 1746048299999, "67057.72126400", 286, "23.44420000", "42175.83665400", "0"], [1746048300000, "1798.80000000", "1798.81000000", "1796.50000000", "1796.71000000", "128.32970000", 1746048359999, "230694.80428100", 1399, "28.02790000", "50363.71684800", "0"], [1746048360000, "1796.71000000", "1797.23000000", "1796.71000000", "1797.22000000", "43.69970000", 1746048419999, "78530.51398600", 309, "38.19640000", "68640.88215700", "0"], [1746048420000, "1797.22000000", "1797.50000000", "1797.22000000", "1797.50000000", "22.62020000", 1746048479999, "40656.36615500", 249, "10.47700000", "18830.00567600", "0"], [1746048480000, "1797.49000000", "1797.50000000", "1796.50000000", "1796.51000000", "56.09980000", 1746048539999, "100815.63967300", 756, "5.76230000", "10354.40563100", "0"], [1746048540000, "1796.50000000", "1797.81000000", "1796.13000000", "1797.81000000", "177.15550000", 1746048599999, "318274.78197000", 884, "108.70950000", "195309.52464800", "0"], [1746048600000, "1797.82000000", "1798.21000000", "1797.77000000", "1797.77000000", "245.14940000", 1746048659999, "440774.77387300", 433, "36.38980000", "65429.35208600", "0"], [1746048660000, "1797.77000000", "1797.78000000", "1797.40000000", "1797.41000000", "21.69490000", 1746048719999, "38999.44180700", 360, "7.23700000", "13008.47641400", "0"], [1746048720000, "1797.40000000", "1797.66000000", "1796.90000000", "1796.91000000", "95.20540000", 1746048779999, "171126.90677700", 677, "75.57320000", "135841.04288900", "0"], [1746048780000, "1796.90000000", "1796.90000000", "1795.00000000", "1795.10000000", "264.50710000", 1746048839999, "474923.79330900", 1141, "74.34480000", "133463.18610300", "0"], [1746048840000, "1795.09000000", "1795.09000000", "1793.90000000", "1793.90000000", "244.74430000", 1746048899999, "439195.11454200", 1031, "107.00630000", "192013.43560900", "0"], [1746048900000, "1793.91000000", "1794.30000000", "1793.90000000", "1794.23000000", "63.71430000", 1746048959999, "114303.94741600", 318, "34.68700000", "62227.38804800", "0"], [1746048960000, "1794.23000000", "1795.00000000", "1794.22000000", "1794.99000000", "58.42410000", 1746049019999, "104843.26552600", 542, "55.43310000", "99476.25961900", "0"], [1746049020000, "1795.00000000", "1795.80000000", "1794.99000000", "1795.26000000", "73.49530000", 1746049079999, "131950.58272400", 576, "33.68060000", "60466.01560100", "0"], [1746049080000, "1795.25000000", "1795.80000000", "1795.25000000", "1795.79000000", "37.16390000", 1746049139999, "66729.31438100", 321, "30.37180000", "54532.60876400", "0"], [1746049140000, "1795.80000000", "1795.80000000", "1795.31000000", "1795.32000000", "40.91320000", 1746049199999, "73466.82254100", 226, "2.76500000", "4964.10235000", "0"], [1746049200000, "1795.31000000", "1796.40000000", "1794.68000000", "1796.38000000", "101.89860000", 1746049259999, "182952.47893700", 939, "63.42100000", "113873.26326800", "0"], [1746049260000, "1796.38000000", "1796.38000000", "1794.30000000", "1794.30000000", "64.98440000", 1746049319999, "116654.52261600", 1482, "25.77500000", "46263.61285500", "0"], [1746049320000, "1794.31000000", "1797.81000000", "1794.31000000", "1797.20000000", "158.92480000", 1746049379999, "285484.39140800", 2040, "109.67310000", "196979.78378700", "0"], [1746049380000, "1797.20000000", "1797.26000000", "1795.94000000", "1796.27000000", "70.39370000", 1746049439999, "126472.49300700", 752, "40.50850000", "72766.07722400", "0"], [1746049440000, "1796.26000000", "1799.24000000", "1795.51000000", "1795.77000000", "1846.04780000", 1746049499999, "3318264.13606200", 1615, "1719.03450000", "3090086.07415900", "0"], [1746049500000, "1795.77000000", "1795.77000000", "1794.58000000", "1794.62000000", "62.96770000", 1746049559999, "113036.19477700", 553, "8.74580000", "15698.15692700", "0"], [1746049560000, "1794.62000000", "1796.67000000", "1793.60000000", "1795.56000000", "1862.20780000", 1746049619999, "3342555.15872800", 2024, "145.32940000", "260906.59865600", "0"], [1746049620000, "1795.56000000", "1796.31000000", "1795.56000000", "1796.04000000", "114.86540000", 1746049679999, "206291.18447800", 558, "94.75800000", "170181.40313900", "0"], [1746049680000, "1796.03000000", "1796.32000000", "1795.95000000", "1796.25000000", "21.99040000", 1746049739999, "39496.84563300", 422, "15.72750000", "28247.51420900", "0"], [1746049740000, "1796.25000000", "1796.81000000", "1796.24000000", "1796.81000000", "63.49600000", 1746049799999, "114066.15213400", 518, "52.02600000", "93461.71058400", "0"], [1746049800000, "1796.80000000", "1797.23000000", "1796.80000000", "1797.22000000", "13.73070000", 1746049859999, "24673.80403600", 418, "9.82370000", "17652.79696600", "0"], [1746049860000, "1797.22000000", "1797.23000000", "1796.82000000", "1796.83000000", "41.45970000", 1746049919999, "74504.83841100", 285, "16.25460000", "29208.74717400", "0"], [1746049920000, "1796.83000000", "1796.89000000", "1796.62000000", "1796.62000000", "36.27580000", 1746049979999, "65180.88450300", 303, "23.41730000", "42076.70467800", "0"], [1746049980000, "1796.63000000", "1796.63000000", "1796.20000000", "1796.21000000", "11.78820000", 1746050039999, "21176.75849400", 243, "1.50580000", "2705.10360600", "0"], [1746050040000, "1796.20000000", "1796.20000000", "1794.90000000", "1794.90000000", "52.86560000", 1746050099999, "94933.68777200", 574, "9.62810000", "17282.95805000", "0"], [1746050100000, "1794.90000000", "1794.90000000", "1793.02000000", "1793.66000000", "156.02800000", 1746050159999, "279871.53562800", 1152, "36.42940000", "65333.30109800", "0"], [1746050160000, "1793.66000000", "1794.81000000", "1793.66000000", "1794.41000000", "56.44870000", 1746050219999, "101291.74294600", 645, "20.72090000", "37172.08875500", "0"], [1746050220000, "1794.40000000", "1794.41000000", "1793.01000000", "1793.54000000", "82.80730000", 1746050279999, "148537.63728300", 899, "26.65600000", "47796.09926400", "0"], [1746050280000, "1793.54000000", "1793.54000000", "1790.67000000", "1791.40000000", "366.82500000", 1746050339999, "657166.39350500", 2064, "188.90300000", "338347.79786400", "0"], [1746050340000, "1791.40000000", "1793.00000000", "1791.23000000", "1792.52000000", "77.10980000", 1746050399999, "138187.06831900", 1231, "22.85400000", "40956.74063200", "0"], [1746050400000, "1792.52000000", "1795.00000000", "1792.06000000", "1794.43000000", "617.99260000", 1746050459999, "1108608.25158200", 2695, "363.17330000", "651367.00178000", "0"], [1746050460000, "1794.44000000", "1797.69000000", "1794.44000000", "1797.10000000", "1032.92820000", 1746050519999, "1855722.03586200", 2584, "875.62140000", "1573109.72084400", "0"], [1746050520000, "1797.11000000", "1799.12000000", "1797.11000000", "1797.41000000", "223.85070000", 1746050579999, "402554.19575800", 2493, "129.72240000", "233266.25313200", "0"], [1746050580000, "1797.40000000", "1797.40000000", "1795.50000000", "1796.91000000", "1362.03460000", 1746050639999, "2446966.48292500", 2616, "1225.66500000", "2201981.42150500", "0"], [1746050640000, "1796.90000000", "1798.62000000", "1796.70000000", "1798.45000000", "786.82910000", 1746050699999, "1414367.72512600", 1664, "697.02790000", "1252972.05092600", "0"], [1746050700000, "1798.45000000", "1799.00000000", "1797.80000000", "1798.90000000", "140.43830000", 1746050759999, "252549.92812500", 1418, "65.09200000", "117057.95496700", "0"], [1746050760000, "1798.90000000", "1799.48000000", "1798.64000000", "1799.15000000", "69.88400000", 1746050819999, "125725.90456600", 1403, "55.28960000", "99468.23072400", "0"], [1746050820000, "1799.15000000", "1799.52000000", "1797.83000000", "1797.83000000", "231.00190000", 1746050879999, "415523.00733200", 1348, "140.84340000", "253375.58089300", "0"], [1746050880000, "1797.84000000", "1798.65000000", "1797.83000000", "1798.46000000", "66.55050000", 1746050939999, "119682.84908300", 585, "59.52200000", "107042.53267000", "0"], [1746050940000, "1798.46000000", "1799.01000000", "1798.38000000", "1799.01000000", "135.46310000", 1746050999999, "243638.70959500", 915, "52.64800000", "94695.51527600", "0"], [1746051000000, "1799.01000000", "1799.20000000", "1797.38000000", "1797.38000000", "363.47760000", 1746051059999, "653639.15692700", 1074, "5.03640000", "9058.17380900", "0"], [1746051060000, "1797.38000000", "1797.38000000", "1795.50000000", "1795.70000000", "124.93440000", 1746051119999, "224459.19273600", 1459, "27.24720000", "48949.08866200", "0"], [1746051120000, "1795.70000000", "1796.19000000", "1795.52000000", "1796.19000000", "65.01820000", 1746051179999, "116762.13655800", 937, "46.21550000", "82994.43654600", "0"], [1746051180000, "1796.20000000", "1797.00000000", "1796.20000000", "1797.00000000", "57.65620000", 1746051239999, "103593.53560700", 750, "29.94940000", "53811.79227800", "0"], [1746051240000, "1797.00000000", "1797.00000000", "1796.09000000", "1796.34000000", "74.59030000", 1746051299999, "133983.31106000", 712, "55.03880000", "98858.30113900", "0"], [1746051300000, "1796.35000000", "1796.50000000", "1795.06000000", "1795.19000000", "63.40210000", 1746051359999, "113847.12537500", 1043, "33.46480000", "60084.35198900", "0"], [1746051360000, "1795.20000000", "1796.29000000", "1795.20000000", "1796.17000000", "80.22300000", 1746051419999, "144052.39256100", 867, "64.57810000", "115955.65053000", "0"], [1746051420000, "1796.16000000", "1797.00000000", "1796.16000000", "1796.94000000", "93.92540000", 1746051479999, "168756.61694200", 540, "36.99130000", "66457.38761200", "0"], [1746051480000, "1796.95000000", "1796.96000000", "1795.86000000", "1796.20000000", "40.49840000", 1746051539999, "72752.69813700", 820, "19.51550000", "35053.11615300", "0"], [1746051540000, "1796.20000000", "1796.21000000", "1795.55000000", "1795.55000000", "32.09810000", 1746051599999, "57642.51939700", 422, "15.28920000", "27455.79264100", "0"], [1746051600000, "1795.55000000", "1795.56000000", "1795.00000000", "1795.56000000", "110.83940000", 1746051659999, "198968.83744700", 708, "81.10450000", "145585.90521700", "0"], [1746051660000, "1795.56000000", "1795.74000000", "1795.55000000", "1795.74000000", "47.59070000", 1746051719999, "85454.86397800", 391, "23.60130000", "42378.35221600", "0"], [1746051720000, "1795.74000000", "1796.50000000", "1795.20000000", "1796.50000000", "60.60670000", 1746051779999, "108829.29262200", 1014, "46.32180000", "83180.35555900", "0"], [1746051780000, "1796.50000000", "1796.50000000", "1795.38000000", "1795.56000000", "62.29740000", 1746051839999, "111886.56505900", 762, "18.91010000", "33954.12893800", "0"], [1746051840000, "1795.57000000", "1795.57000000", "1794.01000000", "1794.01000000", "63.73010000", 1746051899999, "114373.70781700", 863, "11.99250000", "21519.97812400", "0"], [1746051900000, "1794.01000000", "1794.70000000", "1794.01000000", "1794.69000000", "131.74030000", 1746051959999, "236399.03824000", 834, "71.55680000", "128398.28237700", "0"], [1746051960000, "1794.70000000", "1794.96000000", "1794.57000000", "1794.70000000", "44.43860000", 1746052019999, "79756.60839500", 434, "13.35170000", "23962.51700600", "0"], [1746052020000, "1794.70000000", "1794.76000000", "1793.89000000", "1793.89000000", "76.67980000", 1746052079999, "137594.94713300", 574, "17.32990000", "31099.55959800", "0"], [1746052080000, "1793.89000000", "1793.90000000", "1793.09000000", "1793.09000000", "83.33330000", 1746052139999, "149470.01966600", 854, "45.94680000", "82407.71140900", "0"], [1746052140000, "1793.09000000", "1793.31000000", "1792.50000000", "1792.66000000", "126.61470000", 1746052199999, "227004.52327900", 737, "64.07760000", "114891.19529700", "0"], [1746052200000, "1792.67000000", "1794.59000000", "1792.16000000", "1794.59000000", "333.03190000", 1746052259999, "597241.26089800", 1704, "143.60890000", "257495.52726500", "0"], [1746052260000, "1794.59000000", "1795.07000000", "1793.85000000", "1793.85000000", "217.60290000", 1746052319999, "390506.61287800", 1385, "63.89540000", "114667.02771500", "0"], [1746052320000, "1793.85000000", "1793.85000000", "1792.95000000", "1793.07000000", "125.87660000", 1746052379999, "225733.42609400", 1078, "87.81750000", "157483.36848500", "0"], [1746052380000, "1793.07000000", "1793.49000000", "1792.23000000", "1793.48000000", "75.50470000", 1746052439999, "135365.94072500", 1028, "59.18210000", "106102.38030400", "0"], [1746052440000, "1793.49000000", "1793.49000000", "1792.40000000", "1792.41000000", "90.66310000", 1746052499999, "162539.60135200", 691, "52.15340000", "93495.84524600", "0"], [1746052500000, "1792.41000000", "1792.62000000", "1791.61000000", "1791.61000000", "206.04410000", 1746052559999, "369293.40233200", 1123, "50.61150000", "90695.47556600", "0"], [1746052560000, "1791.62000000", "1791.86000000", "1790.90000000", "1790.90000000", "138.46270000", 1746052619999, "248049.04522600", 1070, "48.16600000", "86291.60900700", "0"], [1746052620000, "1790.91000000", "1791.58000000", "1790.90000000", "1791.48000000", "116.33140000", 1746052679999, "208373.04083600", 1184, "72.68340000", "130182.08181000", "0"], [1746052680000, "1791.47000000", "1791.48000000", "1790.85000000", "1790.99000000", "118.72310000", 1746052739999, "212653.79753000", 643, "43.69740000", "78270.91210400", "0"], [1746052740000, "1791.00000000", "1791.78000000", "1790.20000000", "1791.45000000", "169.60700000", 1746052799999, "303742.95341300", 1353, "73.51280000", "131658.45282500", "0"], [1746052800000, "1791.44000000", "1792.53000000", "1791.24000000", "1792.52000000", "235.76970000", 1746052859999, "422523.38401200", 1059, "70.10160000", "125619.75059500", "0"], [1746052860000, "1792.53000000", "1793.52000000", "1792.18000000", "1793.51000000", "174.62270000", 1746052919999, "313095.70095700", 1140, "142.11480000", "254811.06195600", "0"], [1746052920000, "1793.52000000", "1793.52000000", "1792.83000000", "1793.14000000", "96.14680000", 1746052979999, "172408.74593500", 784, "36.48320000", "65411.67764700", "0"], [1746052980000, "1793.15000000", "1793.15000000", "1792.23000000", "1792.49000000", "67.71580000", 1746053039999, "121387.27285000", 871, "28.99320000", "51968.27127400", "0"], [1746053040000, "1792.49000000", "1793.16000000", "1792.24000000", "1793.08000000", "54.75820000", 1746053099999, "98172.21743000", 701, "19.68980000", "35294.73460200", "0"], [1746053100000, "1793.08000000", "1793.37000000", "1793.08000000", "1793.09000000", "78.93150000", 1746053159999, "141541.91632300", 349, "17.51290000", "31404.64024300", "0"], [1746053160000, "1793.10000000", "1793.10000000", "1791.79000000", "1792.19000000", "100.75870000", 1746053219999, "180586.48871100", 1061, "28.03750000", "50243.43851700", "0"], [1746053220000, "1792.18000000", "1792.18000000", "1789.28000000", "1789.72000000", "302.39600000", 1746053279999, "541302.86904400", 2149, "86.99740000", "155692.40652500", "0"], [1746053280000, "1789.73000000", "1790.85000000", "1789.71000000", "1790.64000000", "125.21350000", 1746053339999, "224172.53774600", 1222, "87.30840000", "156304.89939900", "0"], [1746053340000, "1790.63000000", "1791.01000000", "1789.24000000", "1790.41000000", "431.60830000", 1746053399999, "772617.63291600", 1677, "291.44690000", "521695.25095500", "0"], [1746053400000, "1790.42000000", "1792.00000000", "1790.21000000", "1792.00000000", "107.40850000", 1746053459999, "192373.74245200", 885, "73.68100000", "131966.26843300", "0"], [1746053460000, "1791.99000000", "1792.30000000", "1790.57000000", "1790.58000000", "150.17080000", 1746053519999, "269052.52239200", 1294, "34.69230000", "62151.10217700", "0"], [1746053520000, "1790.58000000", "1790.77000000", "1790.40000000", "1790.46000000", "89.38000000", 1746053579999, "160039.94735500", 613, "45.76700000", "81946.97086600", "0"], [1746053580000, "1790.47000000", "1791.53000000", "1790.21000000", "1791.50000000", "229.57360000", 1746053639999, "411150.95172300", 706, "179.21830000", "320950.02670500", "0"], [1746053640000, "1791.50000000", "1792.37000000", "1791.33000000", "1792.13000000", "109.64950000", 1746053699999, "196469.02269300", 735, "71.87730000", "128780.06849300", "0"], [1746053700000, "1792.12000000", "1794.30000000", "1792.12000000", "1793.81000000", "380.36090000", 1746053759999, "682209.33954100", 1703, "196.69250000", "352739.30106400", "0"], [1746053760000, "1793.82000000", "1795.15000000", "1793.80000000", "1795.00000000", "248.35560000", 1746053819999, "445650.16641800", 865, "189.53410000", "340094.72975100", "0"], [1746053820000, "1795.00000000", "1795.00000000", "1794.10000000", "1794.13000000", "116.80390000", 1746053879999, "209597.41412800", 752, "54.14190000", "97152.57393800", "0"], [1746053880000, "1794.13000000", "1796.15000000", "1794.13000000", "1795.70000000", "156.52880000", 1746053939999, "281012.50452400", 1019, "119.11110000", "213815.30583800", "0"], [1746053940000, "1795.70000000", "1795.98000000", "1795.39000000", "1795.39000000", "102.53180000", 1746053999999, "184115.35055300", 726, "22.30660000", "40055.50271700", "0"], [1746054000000, "1795.40000000", "1796.30000000", "1795.40000000", "1795.87000000", "88.67910000", 1746054059999, "159245.48162500", 1238, "63.47430000", "113979.45348000", "0"], [1746054060000, "1795.86000000", "1795.90000000", "1794.79000000", "1794.80000000", "112.21870000", 1746054119999, "201448.02507500", 1102, "52.05440000", "93443.34125200", "0"], [1746054120000, "1794.80000000", "1795.40000000", "1794.40000000", "1794.49000000", "118.49910000", 1746054179999, "212674.31606500", 1112, "39.62220000", "71111.16289100", "0"], [1746054180000, "1794.49000000", "1795.34000000", "1794.49000000", "1795.26000000", "106.54770000", 1746054239999, "191252.55161700", 876, "39.28020000", "70501.38530800", "0"], [1746054240000, "1795.26000000", "1795.60000000", "1794.13000000", "1794.14000000", "159.93710000", 1746054299999, "287099.57763100", 1314, "55.07910000", "98852.75931300", "0"], [1746054300000, "1794.14000000", "1794.80000000", "1794.13000000", "1794.50000000", "73.86280000", 1746054359999, "132542.01758600", 593, "51.30670000", "92064.95545400", "0"], [1746054360000, "1794.51000000", "1795.50000000", "1794.50000000", "1795.46000000", "123.53080000", 1746054419999, "221731.18693200", 1092, "50.49140000", "90626.61096000", "0"], [1746054420000, "1795.47000000", "1797.25000000", "1795.46000000", "1796.93000000", "168.17600000", 1746054479999, "302164.00793900", 1528, "132.41470000", "237905.33896300", "0"], [1746054480000, "1796.92000000", "1796.93000000", "1796.10000000", "1796.49000000", "338.20640000", 1746054539999, "607604.89054400", 602, "16.34650000", "29363.24701300", "0"], [1746054540000, "1796.49000000", "1798.11000000", "1796.36000000", "1796.87000000", "309.81250000", 1746054599999, "556803.24966800", 1153, "213.57420000", "383820.67382000", "0"], [1746054600000, "1796.87000000", "1799.19000000", "1796.87000000", "1798.79000000", "562.00760000", 1746054659999, "1010712.98225000", 1516, "390.92930000", "703011.35443200", "0"], [1746054660000, "1798.79000000", "1798.80000000", "1797.05000000", "1797.59000000", "200.45450000", 1746054719999, "360357.04171100", 930, "60.99020000", "109627.43591800", "0"], [1746054720000, "1797.60000000", "1799.50000000", "1797.60000000", "1799.50000000", "206.53180000", 1746054779999, "371442.56624300", 946, "186.68220000", "335739.92404700", "0"], [1746054780000, "1799.50000000", "1799.50000000", "1799.30000000", "1799.49000000", "40.60670000", 1746054839999, "73066.29623400", 303, "32.02220000", "57619.10840000", "0"], [1746054840000, "1799.48000000", "1799.48000000", "1798.78000000", "1799.34000000", "147.56220000", 1746054899999, "265498.19626900", 708, "80.15920000", "144225.40894100", "0"], [1746054900000, "1799.35000000", "1799.49000000", "1798.60000000", "1799.25000000", "266.24370000", 1746054959999, "479035.35879700", 1252, "103.84940000", "186849.68884500", "0"], [1746054960000, "1799.30000000", "1799.31000000", "1798.28000000", "1798.91000000", "68.41160000", 1746055019999, "123057.73293900", 941, "34.85420000", "62692.31906200", "0"], [1746055020000, "1798.91000000", "1798.91000000", "1797.57000000", "1797.57000000", "178.10210000", 1746055079999, "320315.47255200", 900, "22.39790000", "40280.90911000", "0"], [1746055080000, "1797.57000000", "1797.58000000", "1795.89000000", "1795.89000000", "218.74820000", 1746055139999, "393035.33968300", 1104, "159.17700000", "286011.31620300", "0"], [1746055140000, "1795.88000000", "1796.10000000", "1795.40000000", "1795.53000000", "40.16770000", 1746055199999, "72133.12742800", 428, "14.75030000", "26485.81392500", "0"], [1746055200000, "1795.53000000", "1795.80000000", "1795.21000000", "1795.32000000", "33.86880000", 1746055259999, "60808.47682500", 619, "25.86530000", "46438.21184900", "0"], [1746055260000, "1795.32000000", "1795.62000000", "1794.92000000", "1795.11000000", "134.61470000", 1746055319999, "241672.02337400", 757, "75.65390000", "135815.68413400", "0"], [1746055320000, "1795.10000000", "1795.40000000", "1794.79000000", "1795.40000000", "63.71490000", 1746055379999, "114371.50177200", 652, "40.93050000", "73471.65038900", "0"], [1746055380000, "1795.40000000", "1796.29000000", "1795.28000000", "1795.48000000", "62.98190000", 1746055439999, "113105.74066700", 773, "34.20640000", "61429.50503800", "0"], [1746055440000, "1795.47000000", "1795.78000000", "1795.47000000", "1795.78000000", "32.07730000", 1746055499999, "57599.30506800", 193, "21.55130000", "38697.16995800", "0"], [1746055500000, "1795.77000000", "1797.82000000", "1795.36000000", "1797.47000000", "121.83510000", 1746055559999, "218902.37351300", 1295, "61.75290000", "110928.70897300", "0"], [1746055560000, "1797.47000000", "1798.42000000", "1797.37000000", "1798.35000000", "226.34190000", 1746055619999, "406886.72830500", 923, "134.35060000", "241511.46181000", "0"], [1746055620000, "1798.32000000", "1798.32000000", "1796.52000000", "1796.69000000", "70.16040000", 1746055679999, "126083.05671900", 922, "9.82810000", "17657.94358400", "0"], [1746055680000, "1796.69000000", "1796.81000000", "1796.20000000", "1796.20000000", "61.07180000", 1746055739999, "109719.08272400", 692, "28.78780000", "51718.59808000", "0"], [1746055740000, "1796.21000000", "1796.70000000", "1796.20000000", "1796.60000000", "84.79560000", 1746055799999, "152333.53949800", 387, "74.33790000", "133546.76436900", "0"], [1746055800000, "1796.60000000", "1797.33000000", "1795.33000000", "1795.69000000", "209.11710000", 1746055859999, "375577.24797700", 1059, "63.63730000", "114271.07782800", "0"], [1746055860000, "1795.69000000", "1796.20000000", "1795.69000000", "1796.20000000", "23.11080000", 1746055919999, "41505.81800200", 300, "12.73480000", "22870.60605800", "0"], [1746055920000, "1796.19000000", "1796.19000000", "1795.73000000", "1795.73000000", "33.94980000", 1746055979999, "60971.55649100", 282, "12.89280000", "23152.11814800", "0"], [1746055980000, "1795.73000000", "1796.81000000", "1795.73000000", "1796.57000000", "44.20860000", 1746056039999, "79413.72567600", 652, "31.99900000", "57477.04538500", "0"], [1746056040000, "1796.57000000", "1797.77000000", "1796.32000000", "1797.77000000", "53.65270000", 1746056099999, "96396.92890800", 644, "47.44860000", "85249.50074500", "0"], [1746056100000, "1797.77000000", "1797.88000000", "1797.40000000", "1797.56000000", "115.11060000", 1746056159999, "206924.81055700", 575, "70.07770000", "125967.78080300", "0"], [1746056160000, "1797.55000000", "1797.56000000", "1795.86000000", "1795.86000000", "118.87500000", 1746056219999, "213533.78246000", 572, "2.98770000", "5367.31390500", "0"], [1746056220000, "1795.86000000", "1795.86000000", "1795.30000000", "1795.57000000", "59.83320000", 1746056279999, "107440.38940200", 471, "32.77170000", "58845.36330600", "0"], [1746056280000, "1795.57000000", "1796.68000000", "1795.57000000", "1796.68000000", "119.85030000", 1746056339999, "215244.30771000", 723, "107.18920000", "192506.48054300", "0"], [1746056340000, "1796.69000000", "1797.08000000", "1796.20000000", "1797.08000000", "39.78200000", 1746056399999, "71472.18868800", 759, "19.80250000", "35577.01709100", "0"], [1746056400000, "1797.08000000", "1797.59000000", "1796.40000000", "1796.70000000", "68.66830000", 1746056459999, "123390.33963700", 915, "28.20760000", "50679.19487700", "0"], [1746056460000, "1796.69000000", "1796.69000000", "1795.14000000", "1795.15000000", "56.09640000", 1746056519999, "100740.67581500", 875, "33.68260000", "60487.08427700", "0"], [1746056520000, "1795.15000000", "1795.47000000", "1794.43000000", "1794.44000000", "146.79370000", 1746056579999, "263497.40567300", 640, "20.21510000", "36285.68323600", "0"], [1746056580000, "1794.44000000", "1795.19000000", "1794.40000000", "1794.40000000", "164.01930000", 1746056639999, "294371.84408600", 653, "53.85640000", "96654.63754800", "0"], [1746056640000, "1794.40000000", "1794.41000000", "1794.13000000", "1794.13000000", "28.64050000", 1746056699999, "51389.39256400", 279, "5.90430000", "10594.11640700", "0"], [1746056700000, "1794.13000000", "1794.13000000", "1793.37000000", "1794.02000000", "148.61160000", 1746056759999, "266575.19278400", 630, "46.27200000", "82993.11012300", "0"], [1746056760000, "1794.02000000", "1794.02000000", "1793.06000000", "1793.06000000", "56.83120000", 1746056819999, "101948.62060300", 562, "5.59360000", "10033.52461200", "0"], [1746056820000, "1793.07000000", "1793.50000000", "1793.00000000", "1793.49000000", "87.44020000", 1746056879999, "156791.50359100", 469, "45.50030000", "81586.04569100", "0"], [1746056880000, "1793.50000000", "1793.66000000", "1793.33000000", "1793.61000000", "135.89040000", 1746056939999, "243713.86137500", 570, "80.28280000", "143985.17438100", "0"], [1746056940000, "1793.61000000", "1793.65000000", "1793.22000000", "1793.51000000", "178.87860000", 1746056999999, "320820.32600500", 551, "41.76470000", "74902.78047200", "0"], [1746057000000, "1793.51000000", "1794.07000000", "1793.45000000", "1794.06000000", "110.42990000", 1746057059999, "198067.01215500", 556, "68.13430000", "122206.27420800", "0"], [1746057060000, "1794.07000000", "1794.48000000", "1794.07000000", "1794.24000000", "25.54130000", 1746057119999, "45827.77999700", 454, "21.23890000", "38107.83848800", "0"], [1746057120000, "1794.23000000", "1794.38000000", "1793.51000000", "1793.71000000", "41.11570000", 1746057179999, "73756.47236300", 569, "15.62680000", "28030.21080100", "0"], [1746057180000, "1793.72000000", "1794.14000000", "1793.71000000", "1794.09000000", "54.24240000", 1746057239999, "97305.44422600", 229, "49.80280000", "89341.60059200", "0"], [1746057240000, "1794.10000000", "1794.38000000", "1792.70000000", "1792.70000000", "228.24670000", 1746057299999, "409318.99930300", 1249, "30.47150000", "54638.30747500", "0"], [1746057300000, "1792.70000000", "1792.70000000", "1792.21000000", "1792.22000000", "33.78970000", 1746057359999, "60569.87135500", 435, "7.29600000", "13078.26792400", "0"], [1746057360000, "1792.22000000", "1792.50000000", "1792.21000000", "1792.50000000", "45.23980000", 1746057419999, "81083.14326600", 255, "29.78310000", "53380.41029500", "0"], [1746057420000, "1792.50000000", "1793.95000000", "1792.49000000", "1793.29000000", "228.02960000", 1746057479999, "408961.55962100", 936, "129.06210000", "231447.54585000", "0"], [1746057480000, "1793.30000000", "1793.78000000", "1793.29000000", "1793.77000000", "24.89310000", 1746057539999, "44646.29962900", 397, "20.30480000", "36417.63697100", "0"], [1746057540000, "1793.78000000", "1793.89000000", "1793.42000000", "1793.61000000", "75.19130000", 1746057599999, "134863.59108400", 925, "43.50560000", "78029.68216000", "0"], [1746057600000, "1793.62000000", "1794.62000000", "1793.61000000", "1793.77000000", "243.22480000", 1746057659999, "436399.39631500", 1476, "121.22380000", "217489.66911500", "0"], [1746057660000, "1793.77000000", "1794.56000000", "1793.40000000", "1793.40000000", "205.83980000", 1746057719999, "369267.63076900", 1142, "98.36140000", "176452.46656700", "0"], [1746057720000, "1793.41000000", "1794.80000000", "1793.34000000", "1794.02000000", "116.10280000", 1746057779999, "208307.85270800", 1220, "31.95360000", "57320.16819200", "0"], [1746057780000, "1794.02000000", "1794.30000000", "1792.59000000", "1792.59000000", "132.28500000", 1746057839999, "237262.44626600", 1028, "54.78520000", "98266.30582700", "0"], [1746057840000, "1792.59000000", "1795.70000000", "1792.52000000", "1795.69000000", "274.62710000", 1746057899999, "492743.85041700", 1296, "261.39690000", "469014.30532300", "0"], [1746057900000, "1795.69000000", "1796.71000000", "1795.27000000", "1795.94000000", "134.67130000", 1746057959999, "241886.02057900", 1929, "71.19140000", "127863.21170000", "0"], [1746057960000, "1795.95000000", "1797.20000000", "1795.94000000", "1796.61000000", "118.59750000", 1746058019999, "213079.11021700", 1455, "76.45180000", "137350.79966100", "0"], [1746058020000, "1796.61000000", "1796.81000000", "1795.20000000", "1796.40000000", "146.16310000", 1746058079999, "262547.94565700", 1293, "86.79470000", "155899.84560700", "0"], [1746058080000, "1796.40000000", "1797.10000000", "1796.04000000", "1797.09000000", "119.79540000", 1746058139999, "215221.67923200", 1101, "58.29670000", "104730.65195400", "0"], [1746058140000, "1797.09000000", "1797.30000000", "1796.50000000", "1797.30000000", "149.62550000", 1746058199999, "268845.64705600", 1071, "76.20080000", "136908.18122500", "0"], [1746058200000, "1797.29000000", "1798.02000000", "1796.99000000", "1798.01000000", "121.48650000", 1746058259999, "218393.18892300", 823, "100.21180000", "180157.18401700", "0"], [1746058260000, "1798.02000000", "1799.00000000", "1797.96000000", "1799.00000000", "188.02070000", 1746058319999, "338129.94503900", 733, "177.89290000", "319918.23024600", "0"], [1746058320000, "1798.99000000", "1799.00000000", "1797.10000000", "1797.54000000", "250.24310000", 1746058379999, "449886.66538800", 1502, "95.21540000", "171160.47547600", "0"], [1746058380000, "1797.54000000", "1797.89000000", "1795.94000000", "1795.94000000", "203.47740000", 1746058439999, "365690.50681400", 1242, "51.38250000", "92339.32764300", "0"], [1746058440000, "1795.92000000", "1795.92000000", "1794.84000000", "1795.60000000", "117.76850000", 1746058499999, "211426.96813100", 922, "74.00470000", "132856.58228600", "0"], [1746058500000, "1795.60000000", "1796.81000000", "1795.60000000", "1796.81000000", "227.99610000", 1746058559999, "409597.44493200", 734, "166.60440000", "299293.31857700", "0"], [1746058560000, "1796.81000000", "1796.81000000", "1794.46000000", "1794.46000000", "83.99120000", 1746058619999, "150836.91397000", 847, "23.22260000", "41704.75318600", "0"], [1746058620000, "1794.46000000", "1795.23000000", "1793.36000000", "1793.77000000", "223.28290000", 1746058679999, "400570.27730000", 1267, "73.75070000", "132317.40847700", "0"], [1746058680000, "1793.78000000", "1794.15000000", "1793.00000000", "1793.90000000", "233.53760000", 1746058739999, "418842.87529400", 879, "81.35790000", "145904.20387800", "0"], [1746058740000, "1793.91000000", "1795.00000000", "1793.90000000", "1794.99000000", "54.37810000", 1746058799999, "97563.45144100", 640, "42.65340000", "76525.39827600", "0"], [1746058800000, "1795.00000000", "1795.65000000", "1794.86000000", "1795.03000000", "87.74680000", 1746058859999, "157532.04782600", 737, "38.34740000", "68845.78455800", "0"], [1746058860000, "1795.03000000", "1795.50000000", "1793.89000000", "1794.43000000", "56.69240000", 1746058919999, "101738.71170100", 1414, "28.30780000", "50796.05994800", "0"], [1746058920000, "1794.42000000", "1794.77000000", "1794.03000000", "1794.21000000", "37.96680000", 1746058979999, "68122.94992400", 743, "15.28840000", "27430.51651700", "0"], [1746058980000, "1794.22000000", "1795.40000000", "1794.21000000", "1795.40000000", "41.12190000", 1746059039999, "73807.28680000", 690, "32.59280000", "58498.10568200", "0"], [1746059040000, "1795.40000000", "1796.10000000", "1795.30000000", "1795.30000000", "76.73170000", 1746059099999, "137796.90270400", 698, "18.37610000", "33001.07766800", "0"], [1746059100000, "1795.30000000", "1795.80000000", "1794.70000000", "1795.80000000", "55.05900000", 1746059159999, "98832.01395200", 802, "34.00060000", "61029.34530600", "0"], [1746059160000, "1795.79000000", "1797.18000000", "1795.79000000", "1795.80000000", "170.18980000", 1746059219999, "305748.55583500", 1011, "79.78180000", "143319.58481400", "0"], [1746059220000, "1795.80000000", "1795.82000000", "1794.30000000", "1794.31000000", "61.68650000", 1746059279999, "110731.36862000", 767, "20.02800000", "35943.57028400", "0"], [1746059280000, "1794.30000000", "1794.62000000", "1794.30000000", "1794.37000000", "48.43560000", 1746059339999, "86914.93225900", 388, "28.75110000", "51591.15447200", "0"], [1746059340000, "1794.38000000", "1794.72000000", "1794.37000000", "1794.42000000", "67.84310000", 1746059399999, "121754.60515100", 407, "31.57660000", "56668.09812900", "0"], [1746059400000, "1794.42000000", "1794.42000000", "1793.78000000", "1793.80000000", "118.21220000", 1746059459999, "212092.02705100", 1035, "46.13190000", "82769.02877700", "0"], [1746059460000, "1793.81000000", "1794.31000000", "1793.21000000", "1793.67000000", "62.68310000", 1746059519999, "112435.44663700", 954, "17.92450000", "32150.98474600", "0"], [1746059520000, "1793.67000000", "1794.29000000", "1793.66000000", "1793.99000000", "100.30610000", 1746059579999, "179957.60672400", 801, "21.66680000", "38868.43187600", "0"], [1746059580000, "1793.99000000", "1794.25000000", "1793.21000000", "1794.25000000", "151.25060000", 1746059639999, "271289.61602500", 1318, "49.02320000", "87940.17190200", "0"], [1746059640000, "1794.25000000", "1795.09000000", "1793.89000000", "1794.40000000", "197.00020000", 1746059699999, "353529.47062100", 1128, "99.33790000", "178255.94138400", "0"], [1746059700000, "1794.41000000", "1795.86000000", "1794.35000000", "1794.93000000", "211.89140000", 1746059759999, "380413.33011200", 1010, "98.23520000", "176321.31398400", "0"], [1746059760000, "1794.94000000", "1795.30000000", "1794.90000000", "1794.92000000", "51.81520000", 1746059819999, "93012.49192200", 638, "14.83310000", "26625.08895200", "0"], [1746059820000, "1794.91000000", "1794.91000000", "1793.90000000", "1793.91000000", "159.50320000", 1746059879999, "286177.40682100", 1072, "109.69090000", "196793.44324600", "0"], [1746059880000, "1793.91000000", "1795.80000000", "1793.91000000", "1795.80000000", "60.90310000", 1746059939999, "109334.76311200", 928, "38.14170000", "68461.47605000", "0"], [1746059940000, "1795.79000000", "1795.80000000", "1795.02000000", "1795.02000000", "52.91200000", 1746059999999, "94998.40660500", 676, "23.17140000", "41601.46065300", "0"], [1746060000000, "1795.02000000", "1795.67000000", "1795.02000000", "1795.67000000", "13.43770000", 1746060059999, "24125.95828600", 285, "11.82800000", "21235.54229000", "0"], [1746060060000, "1795.67000000", "1796.29000000", "1795.66000000", "1796.28000000", "30.20040000", 1746060119999, "54237.93122800", 445, "21.13920000", "37966.13815200", "0"], [1746060120000, "1796.29000000", "1796.29000000", "1796.20000000", "1796.20000000", "31.63460000", 1746060179999, "56823.84931800", 225, "3.70400000", "6653.26645600", "0"], [1746060180000, "1796.20000000", "1796.98000000", "1796.20000000", "1796.65000000", "125.70520000", 1746060239999, "225829.30819200", 565, "97.24290000", "174691.00931900", "0"], [1746060240000, "1796.66000000", "1796.66000000", "1795.79000000", "1796.00000000", "37.84710000", 1746060299999, "67982.20385400", 645, "10.52060000", "18894.25816800", "0"], [1746060300000, "1795.99000000", "1796.81000000", "1795.79000000", "1796.80000000", "23.41980000", 1746060359999, "42072.35123300", 634, "9.23540000", "16588.19768500", "0"], [1746060360000, "1796.80000000", "1797.66000000", "1796.48000000", "1797.30000000", "302.59030000", 1746060419999, "543804.01804600", 1175, "224.52940000", "403501.57148900", "0"], [1746060420000, "1797.30000000", "1797.69000000", "1797.12000000", "1797.69000000", "64.63850000", 1746060479999, "116179.91296800", 388, "39.44960000", "70904.78241600", "0"], [1746060480000, "1797.69000000", "1798.20000000", "1797.69000000", "1797.70000000", "57.47950000", 1746060539999, "103343.52900800", 625, "39.95330000", "71830.28647700", "0"], [1746060540000, "1797.71000000", "1797.71000000", "1797.12000000", "1797.13000000", "94.91190000", 1746060599999, "170610.03382000", 436, "7.19840000", "12939.14062500", "0"], [1746060600000, "1797.13000000", "1797.45000000", "1796.70000000", "1797.44000000", "153.49230000", 1746060659999, "275844.52784600", 638, "22.60580000", "40623.00668700", "0"], [1746060660000, "1797.45000000", "1797.98000000", "1797.44000000", "1797.98000000", "12.07080000", 1746060719999, "21700.10737300", 388, "8.49390000", "15269.62447200", "0"], [1746060720000, "1797.97000000", "1797.99000000", "1797.31000000", "1797.99000000", "266.91180000", 1746060779999, "479851.00432600", 606, "132.62520000", "238436.33660200", "0"], [1746060780000, "1797.99000000", "1798.00000000", "1797.32000000", "1797.33000000", "25.97890000", 1746060839999, "46706.46194100", 430, "8.14340000", "14640.58704000", "0"], [1746060840000, "1797.33000000", "1797.61000000", "1797.31000000", "1797.41000000", "143.81800000", 1746060899999, "258501.06017300", 335, "104.31570000", "187494.58315900", "0"], [1746060900000, "1797.41000000", "1797.41000000", "1796.03000000", "1796.40000000", "296.33830000", 1746060959999, "532386.17680300", 1110, "59.62380000", "107100.15523900", "0"], [1746060960000, "1796.40000000", "1796.41000000", "1795.89000000", "1796.08000000", "84.50670000", 1746061019999, "151784.20654200", 464, "21.80720000", "39167.28478200", "0"], [1746061020000, "1796.08000000", "1796.22000000", "1795.91000000", "1796.22000000", "40.66580000", 1746061079999, "73039.35411500", 321, "12.04920000", "21641.30837900", "0"], [1746061080000, "1796.22000000", "1797.13000000", "1796.22000000", "1796.57000000", "108.58090000", 1746061139999, "195107.10756300", 723, "17.74750000", "31881.76640200", "0"], [1746061140000, "1796.57000000", "1797.76000000", "1796.57000000", "1797.75000000", "26.51110000", 1746061199999, "47644.83581700", 436, "21.53740000", "38705.78236800", "0"], [1746061200000, "1797.76000000", "1798.88000000", "1797.76000000", "1798.88000000", "184.26910000", 1746061259999, "331357.01228400", 756, "119.28850000", "214504.75230200", "0"], [1746061260000, "1798.88000000", "1799.40000000", "1798.88000000", "1799.40000000", "137.10780000", 1746061319999, "246682.18115500", 907, "80.39500000", "144643.22150400", "0"], [1746061320000, "1799.39000000", "1800.00000000", "1799.39000000", "1799.99000000", "245.92040000", 1746061379999, "442584.33670200", 985, "183.16000000", "329633.67248400", "0"], [1746061380000, "1800.00000000", "1800.55000000", "1799.84000000", "1800.25000000", "172.02390000", 1746061439999, "309682.33347000", 1069, "80.53310000", "144973.15586500", "0"], [1746061440000, "1800.24000000", "1803.85000000", "1800.24000000", "1802.05000000", "686.28360000", 1746061499999, "1236893.30251700", 2397, "476.83280000", "859274.95759500", "0"], [1746061500000, "1802.05000000", "1802.06000000", "1801.31000000", "1801.31000000", "173.12640000", 1746061559999, "311899.89686200", 820, "24.26060000", "43705.54020500", "0"], [1746061560000, "1801.31000000", "1803.31000000", "1800.60000000", "1803.30000000", "399.78630000", 1746061619999, "720393.81726000", 1826, "295.99100000", "533428.72392200", "0"], [1746061620000, "1803.31000000", "1803.31000000", "1802.40000000", "1802.71000000", "78.97410000", 1746061679999, "142378.81639000", 1049, "32.20080000", "58045.41157800", "0"], [1746061680000, "1802.71000000", "1804.12000000", "1802.66000000", "1803.33000000", "118.15660000", 1746061739999, "213081.56568200", 1249, "65.12550000", "117437.08908100", "0"], [1746061740000, "1803.33000000", "1806.73000000", "1803.33000000", "1804.14000000", "1584.49190000", 1746061799999, "2860768.06903800", 4325, "1106.22200000", "1997066.64739100", "0"], [1746061800000, "1804.14000000", "1804.50000000", "1803.49000000", "1803.84000000", "188.86460000", 1746061859999, "340724.50113400", 1283, "102.35850000", "184660.59474000", "0"], [1746061860000, "1803.83000000", "1803.83000000", "1802.21000000", "1802.85000000", "288.98180000", 1746061919999, "520992.55669100", 1206, "110.24360000", "198736.71187100", "0"], [1746061920000, "1802.84000000", "1803.00000000", "1802.34000000", "1802.44000000", "95.12240000", 1746061979999, "171478.84094100", 758, "30.95470000", "55800.38077300", "0"], [1746061980000, "1802.43000000", "1802.85000000", "1801.94000000", "1802.12000000", "105.11330000", 1746062039999, "189448.94805000", 942, "61.48180000", "110809.22552300", "0"], [1746062040000, "1802.11000000", "1802.85000000", "1801.80000000", "1802.85000000", "131.32980000", 1746062099999, "236691.12985700", 950, "69.18770000", "124706.04196700", "0"], [1746062100000, "1802.84000000", "1804.20000000", "1802.84000000", "1804.20000000", "60.51360000", 1746062159999, "109114.96390400", 677, "29.46180000", "53128.52918200", "0"], [1746062160000, "1804.19000000", "1806.38000000", "1803.98000000", "1805.59000000", "379.86210000", 1746062219999, "685844.48302400", 1615, "274.40760000", "495438.97284000", "0"], [1746062220000, "1805.58000000", "1805.69000000", "1805.20000000", "1805.47000000", "165.36380000", 1746062279999, "298542.83786900", 718, "117.50230000", "212126.41720000", "0"], [1746062280000, "1805.47000000", "1806.64000000", "1805.30000000", "1805.30000000", "300.00300000", 1746062339999, "541829.73196200", 1510, "142.54370000", "257437.05674300", "0"], [1746062340000, "1805.30000000", "1805.30000000", "1804.15000000", "1804.15000000", "162.19080000", 1746062399999, "292704.74176400", 1206, "56.83530000", "102566.12381200", "0"], [1746062400000, "1804.15000000", "1804.86000000", "1804.04000000", "1804.85000000", "106.03110000", 1746062459999, "191314.57804800", 897, "89.35290000", "161219.25652700", "0"], [1746062460000, "1804.86000000", "1805.47000000", "1804.86000000", "1804.90000000", "104.85600000", 1746062519999, "189281.16417800", 704, "44.14540000", "79690.48024500", "0"], [1746062520000, "1804.90000000", "1805.62000000", "1804.90000000", "1804.92000000", "98.77700000", 1746062579999, "178317.12218800", 822, "60.31750000", "108887.48064600", "0"], [1746062580000, "1804.93000000", "1804.93000000", "1802.67000000", "1802.68000000", "351.41780000", 1746062639999, "633979.18235300", 1462, "78.08360000", "140897.69696300", "0"], [1746062640000, "1802.67000000", "1802.67000000", "1801.83000000", "1801.83000000", "190.64150000", 1746062699999, "343578.75163400", 1099, "32.05380000", "57762.91243100", "0"], [1746062700000, "1801.83000000", "1801.89000000", "1801.13000000", "1801.13000000", "141.18300000", 1746062759999, "254334.24787200", 862, "29.85420000", "53779.52823400", "0"], [1746062760000, "1801.13000000", "1802.36000000", "1800.82000000", "1802.36000000", "86.52150000", 1746062819999, "155852.98976900", 1051, "46.75960000", "84237.53606500", "0"], [1746062820000, "1802.36000000", "1802.89000000", "1802.36000000", "1802.87000000", "74.41470000", 1746062879999, "134151.09727600", 577, "41.36880000", "74578.30747200", "0"], [1746062880000, "1802.87000000", "1803.20000000", "1802.00000000", "1803.19000000", "108.22300000", 1746062939999, "195081.35959900", 1041, "38.20500000", "68861.51582300", "0"], [1746062940000, "1803.19000000", "1803.20000000", "1802.00000000", "1802.00000000", "37.33190000", 1746062999999, "67295.11397000", 585, "5.58930000", "10075.25321300", "0"], [1746063000000, "1801.99000000", "1803.58000000", "1801.67000000", "1803.01000000", "200.30190000", 1746063059999, "361128.44838000", 1357, "112.29270000", "202431.81467200", "0"], [1746063060000, "1803.00000000", "1803.19000000", "1802.29000000", "1802.29000000", "58.60140000", 1746063119999, "105644.66633600", 830, "25.63560000", "46213.70404900", "0"], [1746063120000, "1802.29000000", "1804.00000000", "1802.29000000", "1804.00000000", "120.64510000", 1746063179999, "217585.40492000", 946, "109.23120000", "197001.54096700", "0"], [1746063180000, "1804.00000000", "1804.51000000", "1803.99000000", "1804.51000000", "205.18770000", 1746063239999, "370248.72681300", 499, "126.16620000", "227658.52895800", "0"], [1746063240000, "1804.51000000", "1804.78000000", "1804.26000000", "1804.50000000", "66.74230000", 1746063299999, "120434.45271100", 515, "45.95530000", "82921.47404700", "0"], [1746063300000, "1804.50000000", "1804.84000000", "1804.49000000", "1804.51000000", "58.95630000", 1746063359999, "106389.47408600", 323, "34.23470000", "61777.04806800", "0"], [1746063360000, "1804.51000000", "1805.26000000", "1804.45000000", "1804.99000000", "132.60660000", 1746063419999, "239342.02960300", 1226, "74.14960000", "133830.85320200", "0"], [1746063420000, "1804.99000000", "1805.64000000", "1804.10000000", "1804.11000000", "367.67580000", 1746063479999, "663715.71930300", 1152, "293.53500000", "529910.52051500", "0"], [1746063480000, "1804.10000000", "1806.04000000", "1804.10000000", "1805.55000000", "154.36180000", 1746063539999, "278681.35641200", 1215, "93.21070000", "168263.48424300", "0"], [1746063540000, "1805.54000000", "1805.54000000", "1802.65000000", "1802.65000000", "248.52390000", 1746063599999, "448267.53846500", 1480, "19.97260000", "36019.05351800", "0"], [1746063600000, "1802.65000000", "1803.08000000", "1800.75000000", "1800.96000000", "283.33410000", 1746063659999, "510590.91327400", 1339, "61.98670000", "111707.12203400", "0"], [1746063660000, "1800.98000000", "1800.99000000", "1800.30000000", "1800.71000000", "509.03520000", 1746063719999, "916496.55360300", 1028, "159.78450000", "287695.52237400", "0"], [1746063720000, "1800.72000000", "1801.79000000", "1800.42000000", "1801.67000000", "161.56710000", 1746063779999, "291040.31496300", 1168, "90.01750000", "162139.11336700", "0"], [1746063780000, "1801.68000000", "1801.68000000", "1800.51000000", "1801.36000000", "66.45820000", 1746063839999, "119693.88951700", 888, "49.53940000", "89218.69344600", "0"], [1746063840000, "1801.36000000", "1804.12000000", "1801.36000000", "1803.90000000", "93.09620000", 1746063899999, "167832.92963600", 1271, "71.62930000", "129121.27212700", "0"], [1746063900000, "1803.89000000", "1804.00000000", "1803.07000000", "1803.31000000", "107.71480000", 1746063959999, "194264.53146000", 1312, "54.67240000", "98605.48800100", "0"], [1746063960000, "1803.30000000", "1803.30000000", "1801.64000000", "1801.64000000", "102.16920000", 1746064019999, "184114.86568300", 1327, "16.59950000", "29913.71139600", "0"], [1746064020000, "1801.65000000", "1802.80000000", "1801.64000000", "1802.51000000", "110.16860000", 1746064079999, "198537.76648500", 986, "85.02840000", "153235.02555300", "0"], [1746064080000, "1802.51000000", "1803.30000000", "1802.01000000", "1802.01000000", "120.19190000", 1746064139999, "216670.60794800", 1052, "50.30700000", "90683.13383700", "0"], [1746064140000, "1802.01000000", "1802.01000000", "1800.91000000", "1801.14000000", "103.11870000", 1746064199999, "185747.22655300", 959, "52.19000000", "94003.65235600", "0"], [1746064200000, "1801.13000000", "1803.80000000", "1801.13000000", "1803.79000000", "82.14370000", 1746064259999, "148064.32788400", 947, "74.61090000", "134484.78050600", "0"], [1746064260000, "1803.79000000", "1803.79000000", "1802.25000000", "1802.25000000", "61.12920000", 1746064319999, "110230.53936700", 682, "12.94930000", "23347.74460000", "0"], [1746064320000, "1802.26000000", "1802.85000000", "1802.25000000", "1802.68000000", "122.12910000", 1746064379999, "220146.26859200", 597, "102.48230000", "184728.88931900", "0"], [1746064380000, "1802.68000000", "1804.67000000", "1802.68000000", "1804.67000000", "165.87110000", 1746064439999, "299186.13071100", 958, "107.15530000", "193254.76557900", "0"], [1746064440000, "1804.66000000", "1808.90000000", "1804.00000000", "1808.48000000", "776.76580000", 1746064499999, "1403483.85238700", 3148, "649.19680000", "1172989.49073900", "0"], [1746064500000, "1808.48000000", "1810.52000000", "1808.30000000", "1808.61000000", "2276.62970000", 1746064559999, "4119253.65805100", 4178, "1885.07400000", "3410816.39235900", "0"], [1746064560000, "1808.60000000", "1810.37000000", "1808.51000000", "1809.00000000", "186.80050000", 1746064619999, "337955.96948400", 1774, "130.84130000", "236707.47761300", "0"], [1746064620000, "1809.01000000", "1809.20000000", "1807.91000000", "1808.20000000", "184.99890000", 1746064679999, "334558.45085500", 1481, "80.39680000", "145382.82871900", "0"], [1746064680000, "1808.19000000", "1808.99000000", "1808.02000000", "1808.63000000", "152.90040000", 1746064739999, "276514.21600100", 1109, "94.89790000", "171613.60413400", "0"], [1746064740000, "1808.63000000", "1810.55000000", "1808.63000000", "1809.91000000", "293.21880000", 1746064799999, "530698.51564500", 1684, "155.93390000", "282197.55147800", "0"], [1746064800000, "1809.92000000", "1811.50000000", "1809.61000000", "1809.61000000", "924.03220000", 1746064859999, "1672978.41069600", 3616, "441.25270000", "798946.49611000", "0"], [1746064860000, "1809.62000000", "1810.08000000", "1808.66000000", "1808.79000000", "195.33760000", 1746064919999, "353373.99046200", 1398, "151.14330000", "273419.89180800", "0"], [1746064920000, "1808.79000000", "1808.79000000", "1807.37000000", "1808.08000000", "179.65380000", 1746064979999, "324815.78872400", 1329, "90.77580000", "164112.72992100", "0"], [1746064980000, "1808.08000000", "1808.88000000", "1807.12000000", "1808.87000000", "156.10040000", 1746065039999, "282202.46751800", 1369, "67.97110000", "122879.49133100", "0"], [1746065040000, "1808.88000000", "1810.00000000", "1808.87000000", "1808.88000000", "468.03730000", 1746065099999, "846845.77462000", 1515, "236.79560000", "428448.59425000", "0"], [1746065100000, "1808.87000000", "1812.00000000", "1807.90000000", "1811.99000000", "424.92390000", 1746065159999, "769370.97210800", 1912, "285.09800000", "516254.26562300", "0"], [1746065160000, "1811.99000000", "1812.00000000", "1810.40000000", "1810.88000000", "407.44110000", 1746065219999, "737950.19927100", 2412, "120.61660000", "218425.14358200", "0"], [1746065220000, "1810.88000000", "1815.00000000", "1810.70000000", "1814.23000000", "1483.23670000", 1746065279999, "2689636.37087000", 3820, "1109.57890000", "2011983.17450100", "0"], [1746065280000, "1814.23000000", "1815.57000000", "1813.96000000", "1814.71000000", "876.49920000", 1746065339999, "1590664.92101300", 4007, "620.89990000", "1126814.92654300", "0"], [1746065340000, "1814.70000000", "1814.90000000", "1813.00000000", "1813.21000000", "238.07740000", 1746065399999, "431889.23622000", 2071, "114.70420000", "208065.52041000", "0"], [1746065400000, "1813.20000000", "1815.56000000", "1813.09000000", "1815.51000000", "203.13770000", 1746065459999, "368635.74318800", 1742, "134.20890000", "243537.81632400", "0"], [1746065460000, "1815.51000000", "1816.22000000", "1814.37000000", "1815.89000000", "423.88920000", 1746065519999, "769484.98528300", 2643, "245.64450000", "445942.41319300", "0"], [1746065520000, "1815.89000000", "1815.92000000", "1813.77000000", "1813.77000000", "181.70190000", 1746065579999, "329777.57286100", 1084, "17.40450000", "31583.95856300", "0"], [1746065580000, "1813.78000000", "1813.78000000", "1812.10000000", "1812.10000000", "167.77370000", 1746065639999, "304194.19630400", 1131, "44.01080000", "79782.85376700", "0"], [1746065640000, "1812.10000000", "1812.10000000", "1809.43000000", "1810.21000000", "349.07970000", 1746065699999, "631998.21717900", 1854, "139.20290000", "252005.77227100", "0"], [1746065700000, "1810.21000000", "1812.89000000", "1810.21000000", "1811.71000000", "606.36830000", 1746065759999, "1098721.66081200", 2399, "242.77870000", "439809.74520900", "0"], [1746065760000, "1811.70000000", "1811.91000000", "1811.20000000", "1811.43000000", "239.63510000", 1746065819999, "434145.70761800", 1012, "184.84850000", "334886.99900700", "0"], [1746065820000, "1811.43000000", "1815.69000000", "1811.43000000", "1815.56000000", "718.85460000", 1746065879999, "1303640.50476800", 2568, "590.18610000", "1070255.86039200", "0"], [1746065880000, "1815.55000000", "1815.69000000", "1813.70000000", "1813.70000000", "217.72100000", 1746065939999, "395212.54487700", 1590, "95.40190000", "173181.48050700", "0"], [1746065940000, "1813.70000000", "1814.89000000", "1813.21000000", "1814.67000000", "210.72260000", 1746065999999, "382283.00933800", 1758, "134.22080000", "243511.59688400", "0"], [1746066000000, "1814.67000000", "1815.66000000", "1814.67000000", "1814.76000000", "191.71060000", 1746066059999, "347997.84974200", 1473, "82.87490000", "150422.32787100", "0"], [1746066060000, "1814.75000000", "1814.76000000", "1813.72000000", "1814.59000000", "142.70410000", 1746066119999, "258898.71416800", 1091, "87.88750000", "159448.81881500", "0"], [1746066120000, "1814.59000000", "1814.79000000", "1812.05000000", "1812.35000000", "518.26670000", 1746066179999, "939856.86763900", 1349, "52.12210000", "94508.83366800", "0"], [1746066180000, "1812.36000000", "1812.44000000", "1811.88000000", "1811.88000000", "183.17620000", 1746066239999, "331970.87924900", 817, "54.29230000", "98392.91330300", "0"], [1746066240000, "1811.88000000", "1813.27000000", "1811.71000000", "1812.50000000", "283.33950000", 1746066299999, "513538.52158300", 1689, "175.06500000", "317262.39712300", "0"], [1746066300000, "1812.50000000", "1812.90000000", "1812.20000000", "1812.31000000", "250.81480000", 1746066359999, "454634.62688300", 973, "74.86500000", "135693.26471000", "0"], [1746066360000, "1812.30000000", "1813.93000000", "1812.18000000", "1813.62000000", "207.72640000", 1746066419999, "376586.52703600", 1405, "157.14470000", "284885.36879700", "0"], [1746066420000, "1813.63000000", "1815.69000000", "1813.62000000", "1814.63000000", "355.31750000", 1746066479999, "644849.98973200", 1705, "226.94270000", "411850.60217800", "0"], [1746066480000, "1814.63000000", "1814.92000000", "1813.90000000", "1814.53000000", "179.82230000", 1746066539999, "326281.47120400", 1101, "118.58310000", "215164.02708100", "0"], [1746066540000, "1814.53000000", "1815.09000000", "1814.53000000", "1815.08000000", "184.34340000", 1746066599999, "334562.79853900", 750, "88.42470000", "160480.90331100", "0"], [1746066600000, "1815.08000000", "1815.65000000", "1814.78000000", "1815.53000000", "447.25580000", 1746066659999, "811858.75485000", 1834, "302.77580000", "549572.66477000", "0"], [1746066660000, "1815.53000000", "1816.13000000", "1813.38000000", "1813.72000000", "606.40660000", 1746066719999, "1100664.02600000", 2313, "318.91820000", "578968.41106500", "0"], [1746066720000, "1813.73000000", "1813.73000000", "1813.00000000", "1813.30000000", "123.13610000", 1746066779999, "223289.17746100", 846, "72.13200000", "130798.43225700", "0"], [1746066780000, "1813.29000000", "1813.40000000", "1812.60000000", "1813.40000000", "153.91100000", 1746066839999, "279050.47721300", 965, "101.04730000", "183203.74203600", "0"], [1746066840000, "1813.40000000", "1813.60000000", "1812.85000000", "1812.98000000", "106.23500000", 1746066899999, "192619.01269200", 825, "66.55130000", "120663.84541200", "0"], [1746066900000, "1812.98000000", "1815.59000000", "1812.97000000", "1815.45000000", "298.16530000", 1746066959999, "541093.40528100", 1573, "125.20640000", "227198.51541500", "0"], [1746066960000, "1815.46000000", "1815.73000000", "1815.22000000", "1815.71000000", "197.93820000", 1746067019999, "359347.92181500", 1160, "147.73890000", "268208.13329500", "0"], [1746067020000, "1815.71000000", "1818.88000000", "1815.70000000", "1818.79000000", "1349.24120000", 1746067079999, "2452672.13304500", 4003, "1072.97890000", "1950357.11667700", "0"], [1746067080000, "1818.78000000", "1819.00000000", "1817.40000000", "1817.60000000", "391.59180000", 1746067139999, "712081.10281300", 1888, "247.64240000", "450308.30305000", "0"], [1746067140000, "1817.60000000", "1818.60000000", "1816.40000000", "1817.09000000", "499.53930000", 1746067199999, "908057.19005000", 2485, "278.27470000", "505844.47888000", "0"], [1746067200000, "1817.09000000", "1818.21000000", "1814.31000000", "1814.31000000", "944.38680000", 1746067259999, "1715794.79326000", 2828, "299.18350000", "543541.09404200", "0"], [1746067260000, "1814.32000000", "1814.46000000", "1813.39000000", "1813.39000000", "221.32150000", 1746067319999, "401470.54452700", 1420, "91.67460000", "166285.60071700", "0"], [1746067320000, "1813.40000000", "1814.11000000", "1813.06000000", "1813.45000000", "260.94680000", 1746067379999, "473256.59551800", 1374, "94.25870000", "170944.79462000", "0"], [1746067380000, "1813.45000000", "1813.73000000", "1812.70000000", "1812.70000000", "137.29230000", 1746067439999, "248975.84367000", 1220, "44.29190000", "80320.45137600", "0"], [1746067440000, "1812.70000000", "1814.90000000", "1812.70000000", "1814.11000000", "401.50170000", 1746067499999, "728303.56309400", 1598, "167.88910000", "304501.52940200", "0"], [1746067500000, "1814.10000000", "1814.65000000", "1813.93000000", "1813.93000000", "358.39270000", 1746067559999, "650319.17619800", 839, "44.40810000", "80570.57671900", "0"], [1746067560000, "1813.94000000", "1813.94000000", "1812.80000000", "1813.04000000", "163.11710000", 1746067619999, "295783.84503300", 1241, "61.68130000", "111837.09697200", "0"], [1746067620000, "1813.05000000", "1814.36000000", "1812.50000000", "1813.94000000", "539.35450000", 1746067679999, "978143.80046300", 2114, "217.04940000", "393625.64914700", "0"], [1746067680000, "1813.93000000", "1813.93000000", "1812.18000000", "1812.19000000", "329.43400000", 1746067739999, "597224.53989500", 2227, "108.47080000", "196630.03964800", "0"], [1746067740000, "1812.19000000", "1812.27000000", "1811.60000000", "1811.99000000", "249.13770000", 1746067799999, "451425.23976700", 1391, "147.49650000", "267253.20266300", "0"], [1746067800000, "1811.99000000", "1812.88000000", "1811.80000000", "1812.83000000", "164.41160000", 1746067859999, "297988.00654700", 1074, "54.07470000", "97988.22989300", "0"], [1746067860000, "1812.83000000", "1813.37000000", "1811.02000000", "1811.09000000", "377.28820000", 1746067919999, "683702.44744700", 1677, "66.21470000", "119996.24138400", "0"], [1746067920000, "1811.08000000", "1811.20000000", "1809.40000000", "1810.69000000", "448.74550000", 1746067979999, "812435.13265500", 2272, "242.51910000", "439070.57181100", "0"], [1746067980000, "1810.69000000", "1810.69000000", "1809.25000000", "1809.51000000", "205.99680000", 1746068039999, "372803.84730100", 1546, "129.80250000", "234889.49777500", "0"], [1746068040000, "1809.50000000", "1809.50000000", "1808.17000000", "1808.76000000", "304.03950000", 1746068099999, "549935.46044900", 1288, "129.74960000", "234675.77606100", "0"], [1746068100000, "1808.77000000", "1809.65000000", "1808.64000000", "1808.64000000", "199.78570000", 1746068159999, "361477.69208000", 1059, "52.61620000", "95192.70676100", "0"], [1746068160000, "1808.64000000", "1808.92000000", "1807.86000000", "1808.92000000", "149.33090000", 1746068219999, "270022.92601100", 1063, "114.30500000", "206688.83869500", "0"], [1746068220000, "1808.91000000", "1809.15000000", "1805.30000000", "1807.43000000", "1268.52630000", 1746068279999, "2291513.77976400", 3679, "377.27750000", "681704.43816300", "0"], [1746068280000, "1807.42000000", "1808.39000000", "1806.90000000", "1808.10000000", "310.71920000", 1746068339999, "561673.10354300", 1469, "200.53400000", "362479.35684800", "0"], [1746068340000, "1808.10000000", "1808.10000000", "1807.10000000", "1807.56000000", "176.43120000", 1746068399999, "318909.71625000", 1030, "101.87280000", "184133.87344900", "0"], [1746068400000, "1807.57000000", "1808.00000000", "1806.50000000", "1807.99000000", "253.94010000", 1746068459999, "458985.27671000", 1974, "79.60740000", "143886.30705000", "0"], [1746068460000, "1807.98000000", "1809.02000000", "1807.67000000", "1808.06000000", "322.87150000", 1746068519999, "583957.07197000", 1562, "56.11280000", "101478.38686200", "0"], [1746068520000, "1808.06000000", "1808.94000000", "1808.06000000", "1808.85000000", "81.12530000", 1746068579999, "146723.58649400", 959, "53.31330000", "96424.89874600", "0"], [1746068580000, "1808.86000000", "1810.50000000", "1808.49000000", "1810.41000000", "241.81980000", 1746068639999, "437589.38893700", 1983, "99.62870000", "180261.47681400", "0"], [1746068640000, "1810.42000000", "1810.74000000", "1810.19000000", "1810.38000000", "165.20970000", 1746068699999, "299115.98013400", 854, "40.01180000", "72440.26025500", "0"], [1746068700000, "1810.37000000", "1812.01000000", "1810.10000000", "1811.72000000", "218.10960000", 1746068759999, "395065.78675400", 1597, "83.22260000", "150723.77368600", "0"], [1746068760000, "1811.71000000", "1812.73000000", "1811.71000000", "1811.93000000", "110.27980000", 1746068819999, "199860.57878000", 1481, "52.60720000", "95334.08981000", "0"], [1746068820000, "1811.93000000", "1812.60000000", "1811.42000000", "1812.60000000", "143.15410000", 1746068879999, "259385.24373700", 958, "91.31470000", "165453.49918800", "0"], [1746068880000, "1812.59000000", "1812.60000000", "1811.60000000", "1811.68000000", "124.50470000", 1746068939999, "225629.06419700", 892, "52.90250000", "95862.41551100", "0"], [1746068940000, "1811.69000000", "1812.11000000", "1811.29000000", "1811.29000000", "91.99320000", 1746068999999, "166665.35479900", 862, "31.06840000", "56290.88307900", "0"], [1746069000000, "1811.28000000", "1811.48000000", "1810.88000000", "1810.96000000", "120.62110000", 1746069059999, "218470.90377500", 1088, "67.15500000", "121629.94384200", "0"], [1746069060000, "1810.96000000", "1812.40000000", "1810.83000000", "1812.09000000", "197.54040000", 1746069119999, "357907.71025200", 1106, "135.99990000", "246388.66263900", "0"], [1746069120000, "1812.10000000", "1813.11000000", "1812.09000000", "1812.20000000", "158.87480000", 1746069179999, "287963.11058900", 1291, "125.52140000", "227503.08984000", "0"], [1746069180000, "1812.21000000", "1812.21000000", "1808.67000000", "1809.31000000", "298.76560000", 1746069239999, "540761.59451500", 2170, "84.18720000", "152362.99922800", "0"], [1746069240000, "1809.30000000", "1810.00000000", "1809.00000000", "1809.00000000", "213.18660000", 1746069299999, "385720.99962200", 1437, "145.41870000", "263098.81953000", "0"], [1746069300000, "1809.01000000", "1810.33000000", "1809.01000000", "1809.60000000", "149.27950000", 1746069359999, "270176.71542600", 1085, "59.81860000", "108254.47423600", "0"], [1746069360000, "1809.61000000", "1809.89000000", "1809.61000000", "1809.77000000", "62.26540000", 1746069419999, "112683.40896700", 422, "38.26160000", "69241.59753900", "0"], [1746069420000, "1809.76000000", "1809.76000000", "1808.87000000", "1808.92000000", "87.21430000", 1746069479999, "157782.34475000", 903, "43.35260000", "78426.71826400", "0"], [1746069480000, "1808.92000000", "1809.89000000", "1808.71000000", "1808.71000000", "282.87040000", 1746069539999, "511790.75366200", 1680, "149.43170000", "270361.65199400", "0"], [1746069540000, "1808.71000000", "1808.88000000", "1808.16000000", "1808.17000000", "119.83860000", 1746069599999, "216730.08608400", 1170, "33.35010000", "60311.82156000", "0"], [1746069600000, "1808.16000000", "1808.88000000", "1807.86000000", "1808.73000000", "284.36120000", 1746069659999, "514223.80752300", 1744, "104.33730000", "188681.16945700", "0"], [1746069660000, "1808.74000000", "1809.17000000", "1808.50000000", "1808.89000000", "183.94660000", 1746069719999, "332734.14602700", 1187, "89.25830000", "161458.67588500", "0"], [1746069720000, "1808.89000000", "1810.20000000", "1808.89000000", "1810.20000000", "57.75300000", 1746069779999, "104502.48315100", 702, "54.01070000", "97730.69924700", "0"], [1746069780000, "1810.20000000", "1810.70000000", "1810.19000000", "1810.19000000", "79.19730000", 1746069839999, "143378.97905600", 820, "19.92420000", "36068.67183200", "0"], [1746069840000, "1810.20000000", "1810.70000000", "1810.19000000", "1810.69000000", "70.46820000", 1746069899999, "127576.33499300", 355, "52.07630000", "94278.15831200", "0"], [1746069900000, "1810.69000000", "1810.89000000", "1810.69000000", "1810.88000000", "63.25390000", 1746069959999, "114540.92630500", 327, "47.15450000", "85387.65044000", "0"], [1746069960000, "1810.88000000", "1811.30000000", "1810.73000000", "1810.89000000", "83.87240000", 1746070019999, "151890.68319300", 593, "33.23600000", "60188.40928100", "0"], [1746070020000, "1810.88000000", "1811.89000000", "1810.88000000", "1811.70000000", "77.09470000", 1746070079999, "139645.98430600", 632, "54.09290000", "97974.59558800", "0"], [1746070080000, "1811.70000000", "1811.89000000", "1811.30000000", "1811.89000000", "119.14080000", 1746070139999, "215820.79218600", 599, "80.44910000", "145731.87844300", "0"], [1746070140000, "1811.89000000", "1811.90000000", "1811.85000000", "1811.89000000", "18.36470000", 1746070199999, "33274.43419100", 148, "11.77520000", "21335.12654700", "0"], [1746070200000, "1811.90000000", "1812.50000000", "1810.89000000", "1812.18000000", "262.91260000", 1746070259999, "476338.68266600", 1338, "164.01310000", "297154.22642300", "0"], [1746070260000, "1812.19000000", "1814.16000000", "1812.18000000", "1813.35000000", "202.90340000", 1746070319999, "367891.98072400", 1591, "149.76520000", "271526.90320400", "0"], [1746070320000, "1813.35000000", "1813.36000000", "1812.00000000", "1812.36000000", "121.63300000", 1746070379999, "220516.72017800", 1000, "24.94440000", "45216.33598300", "0"], [1746070380000, "1812.36000000", "1812.49000000", "1809.28000000", "1810.09000000", "762.78720000", 1746070439999, "1381280.35174600", 1921, "178.85270000", "323811.59302300", "0"], [1746070440000, "1810.10000000", "1811.19000000", "1810.09000000", "1811.18000000", "77.89660000", 1746070499999, "141043.03082100", 604, "70.23620000", "127173.10068000", "0"], [1746070500000, "1811.19000000", "1812.90000000", "1810.86000000", "1812.81000000", "261.84100000", 1746070559999, "474343.88355400", 1256, "123.69180000", "224094.53673100", "0"], [1746070560000, "1812.81000000", "1814.19000000", "1812.80000000", "1814.18000000", "234.68620000", 1746070619999, "425639.75061500", 905, "114.99330000", "208549.23780900", "0"], [1746070620000, "1814.17000000", "1814.17000000", "1813.51000000", "1813.52000000", "40.66300000", 1746070679999, "73755.22125000", 421, "7.82230000", "14187.20425100", "0"], [1746070680000, "1813.52000000", "1814.02000000", "1812.75000000", "1812.75000000", "124.34200000", 1746070739999, "225519.18146500", 857, "70.04290000", "127038.79871000", "0"], [1746070740000, "1812.74000000", "1813.38000000", "1812.74000000", "1813.37000000", "76.33320000", 1746070799999, "138396.22577200", 734, "50.06270000", "90762.76334900", "0"], [1746070800000, "1813.38000000", "1813.38000000", "1810.88000000", "1811.60000000", "253.05590000", 1746070859999, "458541.88403200", 1767, "70.01740000", "126841.16208700", "0"], [1746070860000, "1811.60000000", "1812.82000000", "1811.60000000", "1812.82000000", "132.21710000", 1746070919999, "239641.30419700", 1175, "62.80540000", "113827.59861700", "0"], [1746070920000, "1812.83000000", "1812.90000000", "1811.26000000", "1811.90000000", "444.23860000", 1746070979999, "805154.04341200", 1469, "373.32290000", "676632.75950700", "0"], [1746070980000, "1811.89000000", "1813.09000000", "1811.89000000", "1813.09000000", "80.77780000", 1746071039999, "146406.48590400", 515, "30.86920000", "55953.73652300", "0"], [1746071040000, "1813.08000000", "1813.15000000", "1812.30000000", "1812.37000000", "162.68400000", 1746071099999, "294915.96254400", 715, "48.80160000", "88449.00564400", "0"], [1746071100000, "1812.38000000", "1812.38000000", "1810.31000000", "1810.32000000", "121.69370000", 1746071159999, "220403.48731600", 1040, "15.06630000", "27277.69638600", "0"], [1746071160000, "1810.31000000", "1810.89000000", "1808.48000000", "1808.71000000", "236.76090000", 1746071219999, "428462.70035300", 2047, "94.50870000", "171023.05826500", "0"], [1746071220000, "1808.71000000", "1809.89000000", "1808.71000000", "1809.79000000", "69.26090000", 1746071279999, "125326.13396700", 826, "41.05530000", "74284.06657900", "0"], [1746071280000, "1809.78000000", "1810.41000000", "1809.40000000", "1809.77000000", "127.02460000", 1746071339999, "229906.88023200", 1016, "54.85410000", "99272.55203000", "0"], [1746071340000, "1809.76000000", "1809.89000000", "1809.56000000", "1809.89000000", "35.26820000", 1746071399999, "63826.00891500", 409, "18.98370000", "34354.33753700", "0"], [1746071400000, "1809.88000000", "1810.80000000", "1808.89000000", "1808.90000000", "202.73330000", 1746071459999, "366996.32347600", 1339, "60.46060000", "109442.51750900", "0"], [1746071460000, "1808.89000000", "1809.01000000", "1808.70000000", "1808.80000000", "153.94500000", 1746071519999, "278463.44709600", 817, "84.77210000", "153338.13068300", "0"], [1746071520000, "1808.80000000", "1809.09000000", "1808.48000000", "1808.80000000", "97.79220000", 1746071579999, "176894.66375300", 683, "43.64970000", "78951.57490900", "0"], [1746071580000, "1808.79000000", "1808.80000000", "1808.09000000", "1808.24000000", "105.48380000", 1746071639999, "190760.02429000", 698, "23.04010000", "41663.11551500", "0"], [1746071640000, "1808.25000000", "1808.30000000", "1807.50000000", "1807.51000000", "82.17040000", 1746071699999, "148568.49743200", 875, "24.27530000", "43893.25942500", "0"], [1746071700000, "1807.50000000", "1807.50000000", "1805.37000000", "1807.20000000", "603.28120000", 1746071759999, "1089733.33666600", 1478, "192.27210000", "347239.49636300", "0"], [1746071760000, "1807.19000000", "1808.20000000", "1807.19000000", "1808.20000000", "129.23400000", 1746071819999, "233616.42676600", 721, "82.24050000", "148659.70505200", "0"], [1746071820000, "1808.20000000", "1808.32000000", "1807.69000000", "1807.86000000", "251.09940000", 1746071879999, "454005.58544300", 821, "70.11320000", "126761.73288700", "0"], [1746071880000, "1807.85000000", "1808.00000000", "1807.56000000", "1807.99000000", "42.29620000", 1746071939999, "76459.19485300", 304, "34.36690000", "62124.32335300", "0"], [1746071940000, "1807.99000000", "1808.00000000", "1807.41000000", "1807.99000000", "139.98050000", 1746071999999, "253038.91394600", 680, "112.69730000", "203717.33006500", "0"], [1746072000000, "1807.99000000", "1808.88000000", "1807.37000000", "1807.37000000", "268.68450000", 1746072059999, "485919.75605200", 1612, "70.51030000", "127508.08045700", "0"], [1746072060000, "1807.37000000", "1808.00000000", "1806.29000000", "1807.92000000", "164.69030000", 1746072119999, "297586.82006900", 1290, "119.52560000", "215970.80391000", "0"], [1746072120000, "1807.92000000", "1807.92000000", "1806.30000000", "1806.34000000", "130.08910000", 1746072179999, "235083.93217000", 1194, "26.70620000", "48254.40127800", "0"], [1746072180000, "1806.34000000", "1806.87000000", "1806.10000000", "1806.24000000", "162.28440000", 1746072239999, "293156.42632300", 1332, "102.26080000", "184730.16228800", "0"], [1746072240000, "1806.23000000", "1806.64000000", "1805.42000000", "1806.47000000", "234.10730000", 1746072299999, "422855.10012000", 1186, "64.57350000", "116622.34555800", "0"], [1746072300000, "1806.48000000", "1807.87000000", "1806.48000000", "1807.87000000", "51.12770000", 1746072359999, "92401.65701600", 713, "40.73400000", "73615.51949600", "0"], [1746072360000, "1807.86000000", "1808.68000000", "1807.86000000", "1808.40000000", "73.34060000", 1746072419999, "132621.64515300", 732, "50.35710000", "91056.74914000", "0"], [1746072420000, "1808.41000000", "1808.41000000", "1807.53000000", "1807.53000000", "114.44800000", 1746072479999, "206898.54770600", 1061, "64.15760000", "115982.70570600", "0"], [1746072480000, "1807.54000000", "1807.81000000", "1806.86000000", "1807.80000000", "93.91460000", 1746072539999, "169729.91194000", 1016, "56.86050000", "102757.96623900", "0"], [1746072540000, "1807.80000000", "1807.89000000", "1807.28000000", "1807.81000000", "93.69370000", 1746072599999, "169365.55991300", 809, "58.01650000", "104871.22017800", "0"], [1746072600000, "1807.80000000", "1808.70000000", "1807.80000000", "1808.69000000", "94.77420000", 1746072659999, "171355.98462900", 605, "66.31740000", "119901.02409700", "0"], [1746072660000, "1808.70000000", "1810.38000000", "1808.69000000", "1809.42000000", "423.01850000", 1746072719999, "765576.09034000", 1362, "270.83460000", "490127.85626600", "0"], [1746072720000, "1809.42000000", "1809.59000000", "1808.10000000", "1808.11000000", "182.76050000", 1746072779999, "330589.42727100", 781, "125.55090000", "227092.24898200", "0"], [1746072780000, "1808.11000000", "1808.20000000", "1807.70000000", "1808.09000000", "38.36990000", 1746072839999, "69369.51338600", 624, "28.69010000", "51869.24806900", "0"], [1746072840000, "1808.09000000", "1808.10000000", "1807.96000000", "1807.96000000", "32.81570000", 1746072899999, "59332.77705500", 315, "17.81540000", "32211.15301600", "0"], [1746072900000, "1807.97000000", "1808.09000000", "1807.30000000", "1808.08000000", "96.25110000", 1746072959999, "174014.85800000", 851, "34.33880000", "62078.47615900", "0"], [1746072960000, "1808.08000000", "1808.08000000", "1806.33000000", "1806.33000000", "94.51190000", 1746073019999, "170797.54675000", 974, "22.95540000", "41471.00980100", "0"], [1746073020000, "1806.34000000", "1806.34000000", "1805.55000000", "1805.55000000", "117.92040000", 1746073079999, "212954.89730600", 845, "24.54450000", "44322.77060900", "0"], [1746073080000, "1805.56000000", "1805.63000000", "1805.10000000", "1805.10000000", "107.48130000", 1746073139999, "194053.15649300", 932, "28.27610000", "51052.19855000", "0"], [1746073140000, "1805.11000000", "1805.27000000", "1804.00000000", "1804.86000000", "229.31460000", 1746073199999, "413818.31208900", 1468, "132.59720000", "239256.65702600", "0"], [1746073200000, "1804.86000000", "1806.91000000", "1804.86000000", "1806.90000000", "100.32010000", 1746073259999, "181183.12845100", 946, "88.00500000", "158935.47817700", "0"], [1746073260000, "1806.91000000", "1807.43000000", "1806.47000000", "1807.06000000", "136.98620000", 1746073319999, "247522.29178800", 808, "49.47840000", "89400.24997500", "0"], [1746073320000, "1807.05000000", "1807.06000000", "1806.70000000", "1806.86000000", "43.08290000", 1746073379999, "77844.63499800", 440, "16.36530000", "29568.95971600", "0"], [1746073380000, "1806.87000000", "1808.60000000", "1806.75000000", "1808.59000000", "167.81160000", 1746073439999, "303404.03837900", 823, "158.48810000", "286551.96499800", "0"], [1746073440000, "1808.60000000", "1809.13000000", "1808.17000000", "1808.65000000", "211.14660000", 1746073499999, "381870.77985700", 848, "113.85030000", "205891.92673500", "0"], [1746073500000, "1808.64000000", "1808.88000000", "1808.30000000", "1808.81000000", "25.15660000", 1746073559999, "45500.25561100", 431, "14.39550000", "26036.13390000", "0"], [1746073560000, "1808.81000000", "1808.82000000", "1807.10000000", "1807.11000000", "44.95840000", 1746073619999, "81283.06463500", 803, "6.99220000", "12640.77809000", "0"], [1746073620000, "1807.11000000", "1807.21000000", "1806.10000000", "1806.31000000", "233.31560000", 1746073679999, "421471.93950400", 1016, "92.72190000", "167487.16725100", "0"], [1746073680000, "1806.30000000", "1807.10000000", "1806.30000000", "1807.10000000", "116.29980000", 1746073739999, "210106.08148800", 570, "109.77660000", "198320.81333100", "0"], [1746073740000, "1807.09000000", "1807.10000000", "1806.60000000", "1806.60000000", "71.80340000", 1746073799999, "129747.47865500", 264, "28.88810000", "52202.76850000", "0"], [1746073800000, "1806.61000000", "1807.10000000", "1806.60000000", "1806.91000000", "103.42410000", 1746073859999, "186869.55569600", 390, "67.39480000", "121764.47301700", "0"], [1746073860000, "1806.91000000", "1807.04000000", "1806.90000000", "1806.91000000", "38.88590000", 1746073919999, "70265.09687100", 226, "23.92660000", "43233.89575200", "0"], [1746073920000, "1806.92000000", "1806.92000000", "1806.00000000", "1806.39000000", "150.03650000", 1746073979999, "271001.42356800", 1053, "59.02370000", "106600.93490100", "0"], [1746073980000, "1806.39000000", "1806.40000000", "1805.55000000", "1805.99000000", "111.18760000", 1746074039999, "200803.37526100", 1101, "37.34640000", "67441.46835300", "0"], [1746074040000, "1806.00000000", "1806.83000000", "1805.99000000", "1806.82000000", "78.87380000", 1746074099999, "142470.33560600", 705, "36.99480000", "66822.68698800", "0"], [1746074100000, "1806.82000000", "1806.83000000", "1806.82000000", "1806.83000000", "17.15890000", 1746074159999, "31003.10885100", 98, "6.51530000", "11772.03949900", "0"], [1746074160000, "1806.83000000", "1807.87000000", "1806.30000000", "1807.87000000", "375.75000000", 1746074219999, "678910.64937000", 849, "70.35250000", "127120.89490900", "0"], [1746074220000, "1807.87000000", "1808.70000000", "1807.87000000", "1807.95000000", "90.82570000", 1746074279999, "164243.22451400", 804, "33.33200000", "60271.12677200", "0"], [1746074280000, "1807.95000000", "1808.20000000", "1807.07000000", "1807.08000000", "196.57940000", 1746074339999, "355357.75872900", 899, "154.51130000", "279305.11306800", "0"], [1746074340000, "1807.08000000", "1807.87000000", "1807.07000000", "1807.42000000", "80.97390000", 1746074399999, "146352.35669000", 1034, "51.67350000", "93388.84520400", "0"], [1746074400000, "1807.42000000", "1808.55000000", "1807.31000000", "1808.55000000", "110.99590000", 1746074459999, "200666.45663500", 893, "78.20050000", "141363.02447800", "0"], [1746074460000, "1808.55000000", "1809.55000000", "1808.49000000", "1809.41000000", "96.96260000", 1746074519999, "175381.73668900", 712, "36.45530000", "65941.70061400", "0"], [1746074520000, "1809.41000000", "1809.41000000", "1808.16000000", "1808.19000000", "122.84390000", 1746074579999, "222198.37303600", 1283, "69.31320000", "125358.07580600", "0"], [1746074580000, "1808.16000000", "1809.37000000", "1808.03000000", "1809.37000000", "115.83520000", 1746074639999, "209496.50122900", 651, "93.65650000", "169375.23393400", "0"], [1746074640000, "1809.36000000", "1809.70000000", "1809.34000000", "1809.67000000", "60.69200000", 1746074699999, "109817.98459000", 536, "22.72060000", "41111.43442500", "0"], [1746074700000, "1809.67000000", "1809.89000000", "1808.91000000", "1809.34000000", "78.05080000", 1746074759999, "141232.62907000", 1429, "27.78270000", "50274.90425200", "0"], [1746074760000, "1809.34000000", "1809.41000000", "1809.00000000", "1809.00000000", "28.08440000", 1746074819999, "50811.60638300", 355, "10.68830000", "19339.00500600", "0"], [1746074820000, "1809.01000000", "1809.89000000", "1808.80000000", "1809.02000000", "130.34650000", 1746074879999, "235832.40274800", 1324, "69.50860000", "125762.94691700", "0"], [1746074880000, "1809.02000000", "1809.02000000", "1807.61000000", "1807.61000000", "170.16540000", 1746074939999, "307672.09332100", 1258, "51.41570000", "92962.25352600", "0"], [1746074940000, "1807.62000000", "1808.38000000", "1807.62000000", "1808.10000000", "230.92730000", 1746074999999, "417556.06754700", 771, "214.57140000", "387980.56055200", "0"], [1746075000000, "1808.09000000", "1808.09000000", "1807.50000000", "1807.52000000", "72.93580000", 1746075059999, "131844.47651000", 654, "19.49700000", "35243.72412400", "0"], [1746075060000, "1807.51000000", "1807.87000000", "1807.03000000", "1807.87000000", "79.36710000", 1746075119999, "143455.44120200", 960, "45.93860000", "83032.94502800", "0"], [1746075120000, "1807.86000000", "1808.54000000", "1807.86000000", "1808.46000000", "26.99710000", 1746075179999, "48815.41586700", 438, "19.84320000", "35877.96548500", "0"], [1746075180000, "1808.47000000", "1808.88000000", "1808.25000000", "1808.87000000", "70.28090000", 1746075239999, "127097.55493400", 530, "58.52450000", "105836.33635800", "0"], [1746075240000, "1808.87000000", "1809.16000000", "1808.87000000", "1808.93000000", "78.28790000", 1746075299999, "141623.76353200", 471, "29.68050000", "53690.95554400", "0"], [1746075300000, "1808.92000000", "1809.72000000", "1808.92000000", "1809.71000000", "81.77600000", 1746075359999, "147974.21759400", 619, "39.33350000", "71167.64805200", "0"], [1746075360000, "1809.71000000", "1809.74000000", "1809.55000000", "1809.55000000", "29.05770000", 1746075419999, "52586.03399700", 186, "19.13560000", "34630.23907000", "0"], [1746075420000, "1809.55000000", "1809.90000000", "1809.55000000", "1809.66000000", "42.58460000", 1746075479999, "77071.69860900", 466, "14.16420000", "25634.24591100", "0"], [1746075480000, "1809.67000000", "1809.67000000", "1808.70000000", "1808.86000000", "163.19410000", 1746075539999, "295233.79920600", 809, "34.18010000", "61830.65797300", "0"], [1746075540000, "1808.86000000", "1809.00000000", "1808.52000000", "1809.00000000", "95.69080000", 1746075599999, "173076.79057700", 607, "35.28610000", "63825.08461200", "0"], [1746075600000, "1809.00000000", "1809.89000000", "1808.50000000", "1808.50000000", "146.26180000", 1746075659999, "264660.50338600", 1339, "37.92980000", "68630.41667100", "0"], [1746075660000, "1808.50000000", "1809.20000000", "1808.50000000", "1809.19000000", "77.45100000", 1746075719999, "140097.71851200", 783, "49.97140000", "90389.98871900", "0"], [1746075720000, "1809.20000000", "1809.88000000", "1807.99000000", "1808.00000000", "359.20990000", 1746075779999, "649866.23113900", 1216, "255.57290000", "462365.45072000", "0"], [1746075780000, "1807.99000000", "1808.29000000", "1807.20000000", "1808.28000000", "143.85160000", 1746075839999, "260065.10586600", 874, "104.63230000", "189164.23037900", "0"], [1746075840000, "1808.28000000", "1808.43000000", "1807.28000000", "1807.46000000", "142.18650000", 1746075899999, "257040.23559700", 1081, "77.12610000", "139419.79761800", "0"], [1746075900000, "1807.47000000", "1807.47000000", "1806.07000000", "1806.32000000", "187.55840000", 1746075959999, "338814.16210800", 1230, "101.44070000", "183246.63288300", "0"], [1746075960000, "1806.32000000", "1806.91000000", "1805.61000000", "1805.61000000", "153.39390000", 1746076019999, "277065.55815700", 1022, "72.31190000", "130608.85655000", "0"], [1746076020000, "1805.61000000", "1807.59000000", "1805.61000000", "1807.59000000", "127.37990000", 1746076079999, "230062.35573800", 861, "114.56800000", "206925.12674100", "0"], [1746076080000, "1807.58000000", "1808.60000000", "1807.39000000", "1808.30000000", "172.23860000", 1746076139999, "311453.77203800", 1018, "41.74570000", "75477.12926600", "0"], [1746076140000, "1808.30000000", "1808.58000000", "1807.97000000", "1808.58000000", "154.08840000", 1746076199999, "278635.47229000", 833, "67.38070000", "121842.18349300", "0"], [1746076200000, "1808.58000000", "1809.06000000", "1808.58000000", "1809.06000000", "20.90180000", 1746076259999, "37806.36576900", 437, "12.66180000", "22902.84804000", "0"], [1746076260000, "1809.06000000", "1809.27000000", "1808.78000000", "1808.88000000", "105.84580000", 1746076319999, "191480.04893100", 696, "39.82680000", "72045.23949400", "0"], [1746076320000, "1808.88000000", "1809.04000000", "1808.82000000", "1809.03000000", "117.77430000", 1746076379999, "213049.09721300", 435, "24.82080000", "44898.39238000", "0"], [1746076380000, "1809.03000000", "1809.42000000", "1809.03000000", "1809.41000000", "71.29530000", 1746076439999, "128984.10522800", 198, "52.02320000", "94114.98888100", "0"], [1746076440000, "1809.42000000", "1809.70000000", "1809.41000000", "1809.68000000", "62.32260000", 1746076499999, "112769.17439800", 421, "25.15500000", "45517.00395900", "0"], [1746076500000, "1809.68000000", "1810.50000000", "1809.68000000", "1810.49000000", "134.72490000", 1746076559999, "243840.28611300", 586, "112.43880000", "203502.88732900", "0"], [1746076560000, "1810.50000000", "1810.67000000", "1809.76000000", "1809.76000000", "357.46130000", 1746076619999, "647104.34819300", 815, "81.19570000", "146978.99926800", "0"], [1746076620000, "1809.75000000", "1809.97000000", "1809.45000000", "1809.45000000", "63.50980000", 1746076679999, "114933.59863000", 455, "21.95430000", "39731.76210000", "0"], [1746076680000, "1809.46000000", "1809.46000000", "1807.33000000", "1807.34000000", "132.50190000", 1746076739999, "239627.99401100", 1383, "34.79390000", "62943.79989300", "0"], [1746076740000, "1807.33000000", "1807.33000000", "1806.42000000", "1806.72000000", "183.88490000", 1746076799999, "332244.26184700", 1196, "115.14760000", "208042.60653000", "0"], [1746076800000, "1806.79000000", "1807.20000000", "1806.39000000", "1806.40000000", "60.94580000", 1746076859999, "110119.11388600", 829, "27.79220000", "50216.44048800", "0"], [1746076860000, "1806.39000000", "1807.70000000", "1806.39000000", "1807.70000000", "44.95610000", 1746076919999, "81243.11291300", 902, "39.79200000", "71913.25336300", "0"], [1746076920000, "1807.70000000", "1808.01000000", "1807.58000000", "1807.91000000", "564.13010000", 1746076979999, "1019834.96987600", 871, "484.01290000", "874997.57597400", "0"], [1746076980000, "1807.90000000", "1808.01000000", "1807.54000000", "1807.85000000", "143.34500000", 1746077039999, "259152.10073500", 620, "55.24280000", "99869.31528300", "0"], [1746077040000, "1807.85000000", "1808.41000000", "1807.84000000", "1808.01000000", "38.53880000", 1746077099999, "69683.84372400", 548, "16.15400000", "29206.43107800", "0"], [1746077100000, "1808.02000000", "1808.02000000", "1807.00000000", "1807.37000000", "165.30720000", 1746077159999, "298831.41084100", 820, "33.44730000", "60443.27131800", "0"], [1746077160000, "1807.37000000", "1808.53000000", "1807.37000000", "1808.52000000", "72.48730000", 1746077219999, "131044.27742100", 915, "52.12580000", "94235.52389200", "0"], [1746077220000, "1808.52000000", "1808.52000000", "1807.96000000", "1808.35000000", "93.77770000", 1746077279999, "169577.36803400", 602, "22.68870000", "41022.83478400", "0"], [1746077280000, "1808.35000000", "1808.64000000", "1808.20000000", "1808.63000000", "61.51030000", 1746077339999, "111234.89023000", 501, "12.02980000", "21755.08764700", "0"], [1746077340000, "1808.64000000", "1808.64000000", "1808.11000000", "1808.55000000", "50.27370000", 1746077399999, "90917.30900900", 581, "26.11960000", "47233.51635700", "0"], [1746077400000, "1808.55000000", "1808.85000000", "1808.08000000", "1808.09000000", "29.93440000", 1746077459999, "54134.99286000", 600, "8.55660000", "15474.96616900", "0"], [1746077460000, "1808.09000000", "1808.48000000", "1807.80000000", "1807.80000000", "88.10310000", 1746077519999, "159317.27517700", 587, "25.98410000", "46984.33744400", "0"], [1746077520000, "1807.80000000", "1808.50000000", "1807.00000000", "1808.50000000", "54.50340000", 1746077579999, "98536.11899900", 1032, "45.36950000", "82024.24339600", "0"], [1746077580000, "1808.51000000", "1809.59000000", "1808.51000000", "1808.96000000", "85.22010000", 1746077639999, "154173.29211900", 1271, "43.69700000", "79047.05218000", "0"], [1746077640000, "1808.96000000", "1809.59000000", "1808.96000000", "1809.59000000", "98.46060000", 1746077699999, "178138.27733700", 657, "56.16870000", "101626.23385500", "0"], [1746077700000, "1809.59000000", "1811.00000000", "1809.58000000", "1810.70000000", "327.72430000", 1746077759999, "593363.32311000", 830, "224.02710000", "405595.18970700", "0"], [1746077760000, "1810.71000000", "1810.92000000", "1810.42000000", "1810.67000000", "279.16180000", 1746077819999, "505471.77401800", 831, "213.24870000", "386124.90913700", "0"], [1746077820000, "1810.67000000", "1810.69000000", "1809.88000000", "1809.88000000", "108.78980000", 1746077879999, "196956.78376500", 832, "36.12250000", "65392.88343400", "0"], [1746077880000, "1809.88000000", "1809.89000000", "1809.23000000", "1809.68000000", "74.45870000", 1746077939999, "134730.19339500", 625, "56.99090000", "103122.60149900", "0"], [1746077940000, "1809.68000000", "1809.84000000", "1809.67000000", "1809.84000000", "37.91280000", 1746077999999, "68611.49818700", 236, "34.52630000", "62482.92146900", "0"], [1746078000000, "1809.84000000", "1809.85000000", "1809.83000000", "1809.85000000", "37.04900000", 1746078059999, "67052.77103200", 106, "35.43030000", "64123.19465700", "0"], [1746078060000, "1809.85000000", "1809.89000000", "1809.17000000", "1809.17000000", "138.07900000", 1746078119999, "249840.00163500", 674, "37.58710000", "68011.01876600", "0"], [1746078120000, "1809.18000000", "1809.41000000", "1808.20000000", "1809.40000000", "153.39480000", 1746078179999, "277437.02420900", 1216, "77.63870000", "140412.48668200", "0"], [1746078180000, "1809.41000000", "1811.52000000", "1809.40000000", "1811.33000000", "305.29590000", 1746078239999, "552753.58060500", 1115, "172.92840000", "313114.65871100", "0"], [1746078240000, "1811.33000000", "1814.90000000", "1811.20000000", "1813.61000000", "1099.01470000", 1746078299999, "1993080.74498900", 3771, "727.54280000", "1319349.08044800", "0"], [1746078300000, "1813.62000000", "1816.47000000", "1813.62000000", "1815.44000000", "775.04810000", 1746078359999, "1407194.63303800", 2131, "569.38250000", "1033713.44842900", "0"], [1746078360000, "1815.44000000", "1816.90000000", "1814.93000000", "1814.97000000", "820.61260000", 1746078419999, "1490092.74519000", 2181, "518.42940000", "941387.83648300", "0"], [1746078420000, "1814.96000000", "1814.96000000", "1813.29000000", "1813.79000000", "266.59870000", 1746078479999, "483609.90795400", 1329, "182.21710000", "330521.24587100", "0"], [1746078480000, "1813.80000000", "1813.91000000", "1811.32000000", "1811.61000000", "578.15790000", 1746078539999, "1047737.51037500", 1880, "277.59520000", "503000.38639400", "0"], [1746078540000, "1811.61000000", "1812.40000000", "1811.37000000", "1811.90000000", "157.66790000", 1746078599999, "285665.68626600", 940, "122.35080000", "221671.60706600", "0"], [1746078600000, "1811.89000000", "1812.30000000", "1811.26000000", "1812.29000000", "115.96630000", 1746078659999, "210083.70210200", 1327, "84.07950000", "152314.41386600", "0"], [1746078660000, "1812.29000000", "1812.70000000", "1812.00000000", "1812.69000000", "169.99250000", 1746078719999, "308094.52998400", 854, "91.31580000", "165495.38639300", "0"], [1746078720000, "1812.69000000", "1812.90000000", "1811.60000000", "1811.73000000", "92.96630000", 1746078779999, "168493.60935800", 1009, "18.24810000", "33071.15580400", "0"], [1746078780000, "1811.74000000", "1811.74000000", "1811.46000000", "1811.65000000", "61.32250000", 1746078839999, "111085.83178700", 339, "55.13160000", "99870.58179500", "0"], [1746078840000, "1811.64000000", "1811.65000000", "1811.50000000", "1811.54000000", "16.21280000", 1746078899999, "29370.71226100", 412, "4.59360000", "8321.51908800", "0"], [1746078900000, "1811.54000000", "1811.84000000", "1810.88000000", "1810.89000000", "87.38500000", 1746078959999, "158292.70572200", 763, "31.38890000", "56855.59557600", "0"], [1746078960000, "1810.88000000", "1811.68000000", "1810.48000000", "1810.92000000", "180.12300000", 1746079019999, "326229.69849200", 1207, "93.04640000", "168509.33749000", "0"], [1746079020000, "1810.93000000", "1812.35000000", "1810.92000000", "1812.24000000", "138.65320000", 1746079079999, "251205.53969900", 560, "94.17920000", "170616.38457200", "0"], [1746079080000, "1812.25000000", "1814.00000000", "1812.24000000", "1813.86000000", "383.61640000", 1746079139999, "695619.30231600", 1510, "211.43320000", "383336.38401000", "0"], [1746079140000, "1813.86000000", "1814.30000000", "1813.61000000", "1813.65000000", "152.90670000", 1746079199999, "277360.17864600", 1043, "24.66840000", "44745.17400300", "0"], [1746079200000, "1813.64000000", "1814.70000000", "1813.03000000", "1813.52000000", "234.08810000", 1746079259999, "424657.10176600", 1922, "118.99180000", "215857.34148400", "0"], [1746079260000, "1813.53000000", "1815.19000000", "1813.53000000", "1815.19000000", "153.69180000", 1746079319999, "278833.00913600", 1001, "113.98580000", "206793.55008100", "0"], [1746079320000, "1815.19000000", "1815.19000000", "1813.80000000", "1814.08000000", "210.42270000", 1746079379999, "381787.41006700", 1435, "58.72200000", "106536.84155800", "0"], [1746079380000, "1814.09000000", "1814.80000000", "1813.62000000", "1814.24000000", "183.00700000", 1746079439999, "332012.68227600", 1022, "93.64880000", "169885.95623100", "0"], [1746079440000, "1814.24000000", "1814.24000000", "1812.89000000", "1812.90000000", "93.40880000", 1746079499999, "169385.76340700", 900, "33.19630000", "60200.03540200", "0"], [1746079500000, "1812.90000000", "1812.90000000", "1812.47000000", "1812.84000000", "58.74530000", 1746079559999, "106484.96399400", 602, "39.56690000", "71720.22256300", "0"], [1746079560000, "1812.84000000", "1812.84000000", "1812.32000000", "1812.59000000", "84.70000000", 1746079619999, "153523.96488400", 657, "27.08200000", "49083.85991300", "0"], [1746079620000, "1812.59000000", "1812.60000000", "1811.94000000", "1812.59000000", "155.40880000", 1746079679999, "281630.79535800", 841, "59.26740000", "107402.28088100", "0"], [1746079680000, "1812.59000000", "1812.61000000", "1811.22000000", "1811.23000000", "98.28850000", 1746079739999, "178116.00856400", 846, "10.17070000", "18429.94638000", "0"], [1746079740000, "1811.22000000", "1811.36000000", "1810.88000000", "1811.35000000", "111.05710000", 1746079799999, "201128.51206400", 631, "41.64340000", "75418.67134700", "0"], [1746079800000, "1811.35000000", "1811.82000000", "1811.35000000", "1811.81000000", "28.40250000", 1746079859999, "51452.89524900", 265, "20.83490000", "37742.49774600", "0"], [1746079860000, "1811.81000000", "1812.24000000", "1811.81000000", "1811.81000000", "99.83140000", 1746079919999, "180899.25598200", 495, "38.47730000", "69722.29847900", "0"], [1746079920000, "1811.81000000", "1811.82000000", "1811.01000000", "1811.03000000", "149.44210000", 1746079979999, "270711.67789300", 498, "42.89290000", "77686.64463000", "0"], [1746079980000, "1811.04000000", "1811.04000000", "1809.51000000", "1809.71000000", "369.72890000", 1746080039999, "669237.37412800", 1220, "103.51720000", "187365.27006700", "0"], [1746080040000, "1809.71000000", "1810.17000000", "1809.70000000", "1810.17000000", "69.02850000", 1746080099999, "124930.85716600", 585, "56.15570000", "101633.81908900", "0"], [1746080100000, "1810.17000000", "1810.89000000", "1810.17000000", "1810.88000000", "40.93090000", 1746080159999, "74106.10965900", 882, "20.19190000", "36557.18024500", "0"], [1746080160000, "1810.88000000", "1811.52000000", "1810.50000000", "1810.79000000", "229.68040000", 1746080219999, "415969.67478700", 1218, "133.86050000", "242427.54627100", "0"], [1746080220000, "1810.79000000", "1810.79000000", "1808.66000000", "1808.67000000", "182.55280000", 1746080279999, "330312.98124800", 1186, "28.49820000", "51562.39268200", "0"], [1746080280000, "1808.67000000", "1808.96000000", "1808.18000000", "1808.50000000", "218.17590000", 1746080339999, "394578.07891800", 1054, "145.00680000", "262237.68314000", "0"], [1746080340000, "1808.49000000", "1809.37000000", "1808.49000000", "1809.09000000", "257.29320000", 1746080399999, "465383.75555000", 900, "212.20160000", "383818.78428500", "0"], [1746080400000, "1809.09000000", "1810.42000000", "1809.09000000", "1810.00000000", "259.48630000", 1746080459999, "469663.58323700", 809, "171.13310000", "309727.66290700", "0"], [1746080460000, "1810.01000000", "1810.50000000", "1810.00000000", "1810.50000000", "106.18810000", 1746080519999, "192229.43273600", 444, "74.16990000", "134263.50936700", "0"], [1746080520000, "1810.49000000", "1810.50000000", "1809.42000000", "1809.43000000", "84.49220000", 1746080579999, "152952.25906900", 613, "14.92820000", "27020.04252500", "0"], [1746080580000, "1809.42000000", "1809.66000000", "1809.21000000", "1809.43000000", "82.31470000", 1746080639999, "148943.16358600", 616, "28.15200000", "50938.06616500", "0"], [1746080640000, "1809.43000000", "1809.43000000", "1809.12000000", "1809.12000000", "53.87920000", 1746080699999, "97476.11470700", 301, "18.50090000", "33470.72836700", "0"], [1746080700000, "1809.13000000", "1810.50000000", "1809.12000000", "1810.27000000", "99.25040000", 1746080759999, "179631.58540600", 888, "46.94490000", "84960.41452200", "0"], [1746080760000, "1810.27000000", "1810.45000000", "1810.26000000", "1810.32000000", "39.46730000", 1746080819999, "71447.13050500", 344, "24.41500000", "44198.07995000", "0"], [1746080820000, "1810.32000000", "1810.32000000", "1809.20000000", "1809.20000000", "107.98360000", 1746080879999, "195424.58701700", 994, "31.59530000", "57167.45368200", "0"], [1746080880000, "1809.21000000", "1809.61000000", "1809.20000000", "1809.59000000", "193.49500000", 1746080939999, "350086.48547000", 288, "174.55970000", "315825.36001100", "0"], [1746080940000, "1809.59000000", "1809.86000000", "1809.28000000", "1809.29000000", "40.29030000", 1746080999999, "72906.48941800", 406, "13.88220000", "25119.33146800", "0"], [1746081000000, "1809.29000000", "1810.89000000", "1809.29000000", "1810.71000000", "112.98420000", 1746081059999, "204521.69826500", 1283, "85.91370000", "155513.92613700", "0"], [1746081060000, "1810.71000000", "1810.72000000", "1809.45000000", "1809.45000000", "115.86190000", 1746081119999, "209700.64538800", 598, "26.57290000", "48083.80069100", "0"], [1746081120000, "1809.45000000", "1809.45000000", "1808.60000000", "1808.99000000", "58.43900000", 1746081179999, "105717.36397900", 594, "18.88730000", "34162.98954600", "0"], [1746081180000, "1808.99000000", "1809.59000000", "1808.57000000", "1809.58000000", "118.79300000", 1746081239999, "214881.49878200", 890, "44.90360000", "81224.80473300", "0"], [1746081240000, "1809.59000000", "1809.65000000", "1809.29000000", "1809.65000000", "40.89100000", 1746081299999, "73992.41430900", 501, "26.17470000", "47362.81733800", "0"], [1746081300000, "1809.65000000", "1809.88000000", "1809.28000000", "1809.75000000", "135.87340000", 1746081359999, "245880.13447800", 742, "54.19100000", "98063.54916400", "0"], [1746081360000, "1809.75000000", "1810.00000000", "1809.75000000", "1809.93000000", "42.72550000", 1746081419999, "77331.02930800", 356, "24.81000000", "44904.85998400", "0"], [1746081420000, "1809.93000000", "1809.93000000", "1809.29000000", "1809.67000000", "68.73660000", 1746081479999, "124389.12190200", 815, "21.28470000", "38512.33811400", "0"], [1746081480000, "1809.67000000", "1809.67000000", "1807.86000000", "1807.87000000", "136.97710000", 1746081539999, "247820.96054000", 945, "6.00140000", "10855.83231800", "0"], [1746081540000, "1807.86000000", "1808.35000000", "1807.23000000", "1808.35000000", "99.01540000", 1746081599999, "178980.56817700", 835, "62.59740000", "113149.92752400", "0"], [1746081600000, "1808.35000000", "1808.35000000", "1806.70000000", "1807.11000000", "122.23080000", 1746081659999, "220889.03705700", 1103, "51.06450000", "92271.79271800", "0"], [1746081660000, "1807.12000000", "1807.12000000", "1806.98000000", "1806.98000000", "32.94070000", 1746081719999, "59525.00137100", 239, "7.76280000", "14027.56003900", "0"], [1746081720000, "1806.99000000", "1806.99000000", "1806.16000000", "1806.16000000", "91.94830000", 1746081779999, "166109.05689000", 576, "24.86510000", "44923.15197100", "0"], [1746081780000, "1806.17000000", "1806.17000000", "1805.39000000", "1805.85000000", "164.03490000", 1746081839999, "296199.71040100", 914, "82.52330000", "149006.15842400", "0"], [1746081840000, "1805.85000000", "1806.00000000", "1805.65000000", "1806.00000000", "90.89310000", 1746081899999, "164141.53230800", 556, "54.78040000", "98925.15811400", "0"], [1746081900000, "1805.99000000", "1806.00000000", "1805.26000000", "1805.27000000", "68.05960000", 1746081959999, "122895.95981100", 560, "13.44540000", "24273.41161600", "0"], [1746081960000, "1805.26000000", "1806.15000000", "1805.14000000", "1805.90000000", "291.41710000", 1746082019999, "526199.17150700", 1273, "203.71450000", "367822.17018000", "0"], [1746082020000, "1805.90000000", "1806.88000000", "1805.90000000", "1806.72000000", "65.00430000", 1746082079999, "117422.13724100", 721, "48.64150000", "87861.45088300", "0"], [1746082080000, "1806.72000000", "1806.99000000", "1806.01000000", "1806.01000000", "74.67530000", 1746082139999, "134913.04121900", 787, "24.52050000", "44302.90640500", "0"], [1746082140000, "1806.02000000", "1806.34000000", "1805.93000000", "1806.33000000", "64.76960000", 1746082199999, "116976.47110200", 654, "39.86860000", "72004.47852000", "0"], [1746082200000, "1806.33000000", "1808.26000000", "1806.33000000", "1808.26000000", "146.08490000", 1746082259999, "264067.53419000", 1130, "90.66610000", "163889.40402200", "0"], [1746082260000, "1808.26000000", "1808.26000000", "1806.83000000", "1807.20000000", "119.98670000", 1746082319999, "216877.71667800", 938, "35.83280000", "64758.13656500", "0"], [1746082320000, "1807.20000000", "1807.92000000", "1807.20000000", "1807.91000000", "38.48880000", 1746082379999, "69569.05635800", 468, "21.44950000", "38769.87749600", "0"], [1746082380000, "1807.91000000", "1807.92000000", "1806.76000000", "1807.01000000", "159.73940000", 1746082439999, "288692.45026500", 1128, "30.20160000", "54574.31784700", "0"], [1746082440000, "1807.01000000", "1807.82000000", "1806.92000000", "1807.82000000", "141.93110000", 1746082499999, "256555.71098800", 874, "39.64410000", "71657.07784200", "0"], [1746082500000, "1807.82000000", "1807.82000000", "1807.22000000", "1807.69000000", "111.48780000", 1746082559999, "201510.81823800", 713, "68.63200000", "124046.20946700", "0"], [1746082560000, "1807.69000000", "1807.80000000", "1806.81000000", "1806.81000000", "94.34370000", 1746082619999, "170512.40698600", 886, "34.49930000", "62350.77276800", "0"], [1746082620000, "1806.82000000", "1807.00000000", "1806.80000000", "1806.80000000", "43.33480000", 1746082679999, "78300.41127700", 225, "35.69680000", "64499.15367200", "0"], [1746082680000, "1806.80000000", "1807.18000000", "1806.72000000", "1806.84000000", "122.07570000", 1746082739999, "220578.20209500", 470, "55.28190000", "99889.10421600", "0"], [1746082740000, "1806.85000000", "1807.40000000", "1806.54000000", "1806.54000000", "97.44970000", 1746082799999, "176104.32376400", 739, "44.13910000", "79759.59674300", "0"], [1746082800000, "1806.54000000", "1806.60000000", "1806.00000000", "1806.28000000", "99.97200000", 1746082859999, "180576.29386900", 853, "53.43540000", "96515.00460900", "0"], [1746082860000, "1806.28000000", "1806.28000000", "1802.14000000", "1802.80000000", "938.61590000", 1746082919999, "1692508.24007800", 2407, "122.81200000", "221532.32588900", "0"], [1746082920000, "1802.79000000", "1804.30000000", "1802.18000000", "1804.29000000", "241.26180000", 1746082979999, "435023.90466600", 2186, "137.85840000", "248561.61575700", "0"], [1746082980000, "1804.30000000", "1804.80000000", "1804.22000000", "1804.76000000", "58.71820000", 1746083039999, "105960.04378300", 453, "30.66920000", "55341.09422100", "0"], [1746083040000, "1804.77000000", "1805.20000000", "1804.77000000", "1805.20000000", "64.56860000", 1746083099999, "116547.75468700", 563, "42.77290000", "77204.55944200", "0"], [1746083100000, "1805.19000000", "1806.40000000", "1805.05000000", "1806.40000000", "166.30650000", 1746083159999, "300235.86330500", 863, "111.71730000", "201692.17902800", "0"], [1746083160000, "1806.39000000", "1806.80000000", "1806.39000000", "1806.74000000", "67.62190000", 1746083219999, "122168.26007700", 384, "48.50760000", "87633.87956900", "0"], [1746083220000, "1806.75000000", "1806.87000000", "1806.74000000", "1806.79000000", "71.68460000", 1746083279999, "129521.56396600", 230, "23.83910000", "43072.42482700", "0"], [1746083280000, "1806.79000000", "1807.30000000", "1806.79000000", "1807.30000000", "65.87020000", 1746083339999, "119032.64257400", 377, "39.95920000", "72205.81220000", "0"], [1746083340000, "1807.29000000", "1807.30000000", "1806.70000000", "1807.12000000", "159.69720000", 1746083399999, "288595.25484000", 818, "36.95590000", "66776.61039600", "0"], [1746083400000, "1807.12000000", "1807.21000000", "1806.89000000", "1806.89000000", "72.66530000", 1746083459999, "131309.81560100", 464, "38.95960000", "70401.37043000", "0"], [1746083460000, "1806.90000000", "1807.29000000", "1806.89000000", "1807.17000000", "69.34460000", 1746083519999, "125310.70838000", 377, "21.47970000", "38814.48180600", "0"], [1746083520000, "1807.16000000", "1807.19000000", "1807.16000000", "1807.17000000", "45.51500000", 1746083579999, "82253.55957700", 208, "15.14150000", "27363.28114700", "0"], [1746083580000, "1807.16000000", "1807.38000000", "1806.97000000", "1807.35000000", "176.91670000", 1746083639999, "319720.62957200", 504, "68.70300000", "124155.76771000", "0"], [1746083640000, "1807.35000000", "1807.36000000", "1807.30000000", "1807.31000000", "25.07330000", 1746083699999, "45315.43126600", 190, "5.58980000", "10102.50500200", "0"], [1746083700000, "1807.30000000", "1807.31000000", "1806.81000000", "1807.08000000", "86.88350000", 1746083759999, "157005.81410800", 475, "33.60280000", "60715.74094100", "0"], [1746083760000, "1807.08000000", "1807.20000000", "1806.00000000", "1806.66000000", "202.13490000", 1746083819999, "365205.20295100", 1047, "79.49180000", "143597.34433100", "0"], [1746083820000, "1806.67000000", "1806.87000000", "1805.19000000", "1805.19000000", "82.55340000", 1746083879999, "149116.46921700", 1165, "8.64390000", "15613.69069800", "0"], [1746083880000, "1805.19000000", "1806.40000000", "1804.89000000", "1805.71000000", "138.07570000", 1746083939999, "249293.44014800", 1230, "90.53010000", "163437.61997500", "0"], [1746083940000, "1805.70000000", "1805.70000000", "1804.89000000", "1805.24000000", "95.37180000", 1746083999999, "172186.05658300", 913, "24.26150000", "43798.93253800", "0"], [1746084000000, "1805.24000000", "1806.10000000", "1805.24000000", "1806.06000000", "61.88350000", 1746084059999, "111741.71054700", 594, "47.22590000", "85270.69916100", "0"], [1746084060000, "1806.06000000", "1806.80000000", "1806.06000000", "1806.79000000", "53.75700000", 1746084119999, "97116.96551800", 614, "21.35510000", "38577.34835500", "0"], [1746084120000, "1806.80000000", "1807.59000000", "1806.79000000", "1807.21000000", "147.99650000", 1746084179999, "267462.03874600", 666, "88.96320000", "160760.55918900", "0"], [1746084180000, "1807.22000000", "1809.04000000", "1807.21000000", "1809.04000000", "240.55470000", 1746084239999, "434978.65750700", 1093, "192.59940000", "348285.10188300", "0"], [1746084240000, "1809.05000000", "1810.00000000", "1808.86000000", "1809.20000000", "161.46370000", 1746084299999, "292151.85832500", 1303, "107.58840000", "194669.44315200", "0"], [1746084300000, "1809.19000000", "1809.67000000", "1809.00000000", "1809.29000000", "162.73130000", 1746084359999, "294431.70735500", 1126, "108.40060000", "196132.74012300", "0"], [1746084360000, "1809.29000000", "1809.87000000", "1809.28000000", "1809.87000000", "76.44810000", 1746084419999, "138346.72306100", 507, "24.08230000", "43580.84557300", "0"], [1746084420000, "1809.88000000", "1810.25000000", "1809.30000000", "1809.52000000", "103.01300000", 1746084479999, "186434.04367900", 997, "31.72340000", "57416.25492800", "0"], [1746084480000, "1809.52000000", "1809.89000000", "1809.52000000", "1809.79000000", "57.12270000", 1746084539999, "103378.65104100", 285, "35.98290000", "65120.33782700", "0"], [1746084540000, "1809.80000000", "1809.88000000", "1808.77000000", "1808.77000000", "79.80110000", 1746084599999, "144404.97998900", 820, "10.34770000", "18723.52750200", "0"], [1746084600000, "1808.77000000", "1810.10000000", "1808.40000000", "1810.00000000", "431.37080000", 1746084659999, "780608.48558700", 1459, "329.34180000", "595961.18817700", "0"], [1746084660000, "1810.00000000", "1810.38000000", "1810.00000000", "1810.00000000", "198.40260000", 1746084719999, "359124.12592000", 536, "108.52220000", "196429.40595400", "0"], [1746084720000, "1810.00000000", "1810.29000000", "1809.80000000", "1810.29000000", "375.89250000", 1746084779999, "680366.03001600", 470, "40.91830000", "74060.92594900", "0"], [1746084780000, "1810.28000000", "1810.58000000", "1809.70000000", "1810.58000000", "106.66290000", 1746084839999, "193082.68613400", 953, "55.27570000", "100062.34360200", "0"], [1746084840000, "1810.58000000", "1812.02000000", "1810.58000000", "1811.70000000", "406.01740000", 1746084899999, "735548.06621700", 1004, "240.59080000", "435829.16047200", "0"], [1746084900000, "1811.70000000", "1812.89000000", "1811.70000000", "1811.71000000", "145.82910000", 1746084959999, "264289.93254600", 1298, "86.97020000", "157613.75516700", "0"], [1746084960000, "1811.70000000", "1812.68000000", "1811.70000000", "1812.52000000", "154.97460000", 1746085019999, "280876.44129300", 610, "76.16850000", "138032.51392800", "0"], [1746085020000, "1812.52000000", "1812.53000000", "1811.61000000", "1811.62000000", "95.26030000", 1746085079999, "172611.72058500", 622, "34.81910000", "63089.74753800", "0"], [1746085080000, "1811.61000000", "1812.16000000", "1811.61000000", "1812.15000000", "82.28250000", 1746085139999, "149075.02464300", 461, "49.14400000", "89035.31145400", "0"], [1746085140000, "1812.15000000", "1812.16000000", "1811.09000000", "1811.49000000", "163.59410000", 1746085199999, "296349.75370700", 1078, "92.21500000", "167031.99006400", "0"], [1746085200000, "1811.49000000", "1812.00000000", "1811.49000000", "1811.99000000", "44.19540000", 1746085259999, "80070.51806700", 368, "26.48460000", "47980.35440100", "0"], [1746085260000, "1811.99000000", "1812.36000000", "1811.77000000", "1811.99000000", "116.60980000", 1746085319999, "211296.30031900", 752, "55.03450000", "99720.25151200", "0"], [1746085320000, "1812.00000000", "1813.00000000", "1811.99000000", "1812.32000000", "164.98450000", 1746085379999, "299041.08845800", 1165, "96.87540000", "175579.92268100", "0"], [1746085380000, "1812.32000000", "1813.04000000", "1812.32000000", "1812.46000000", "87.03380000", 1746085439999, "157770.35519000", 702, "49.90410000", "90464.13045000", "0"], [1746085440000, "1812.46000000", "1812.46000000", "1811.85000000", "1811.85000000", "133.07700000", 1746085499999, "241162.55240600", 480, "50.59050000", "91679.25239000", "0"], [1746085500000, "1811.85000000", "1813.45000000", "1811.85000000", "1813.44000000", "157.76850000", 1746085559999, "285966.24122700", 1110, "128.33230000", "232603.81196600", "0"], [1746085560000, "1813.45000000", "1813.65000000", "1812.99000000", "1812.99000000", "117.56500000", 1746085619999, "213188.98468900", 748, "37.15400000", "67374.07551900", "0"], [1746085620000, "1812.99000000", "1813.00000000", "1811.92000000", "1811.92000000", "231.64820000", 1746085679999, "419835.92091200", 1104, "70.42350000", "127622.56479500", "0"], [1746085680000, "1811.92000000", "1813.09000000", "1811.92000000", "1813.08000000", "164.49780000", 1746085739999, "298080.55098000", 684, "151.94870000", "275337.56255200", "0"], [1746085740000, "1813.09000000", "1813.20000000", "1812.10000000", "1813.05000000", "207.32790000", 1746085799999, "375842.77719300", 1471, "53.22690000", "96485.94113000", "0"], [1746085800000, "1813.05000000", "1814.77000000", "1813.03000000", "1814.69000000", "316.15700000", 1746085859999, "573493.59245300", 1176, "225.92080000", "409799.01503100", "0"], [1746085860000, "1814.70000000", "1814.70000000", "1813.64000000", "1813.65000000", "243.10960000", 1746085919999, "441040.99227800", 1111, "81.67800000", "148162.05224800", "0"], [1746085920000, "1813.65000000", "1813.65000000", "1813.00000000", "1813.41000000", "93.64150000", 1746085979999, "169792.43514500", 725, "59.13140000", "107216.53999500", "0"], [1746085980000, "1813.40000000", "1813.41000000", "1812.00000000", "1812.17000000", "214.33100000", 1746086039999, "388542.79594200", 779, "46.86090000", "84935.92460600", "0"], [1746086040000, "1812.17000000", "1812.18000000", "1811.14000000", "1811.86000000", "198.68430000", 1746086099999, "359929.43030100", 1355, "119.80140000", "217014.16591500", "0"], [1746086100000, "1811.85000000", "1812.47000000", "1811.85000000", "1812.46000000", "107.37630000", 1746086159999, "194608.30527000", 554, "86.86220000", "157429.07426600", "0"], [1746086160000, "1812.46000000", "1812.50000000", "1812.02000000", "1812.16000000", "120.01540000", 1746086219999, "217502.90035200", 618, "56.07270000", "101612.11175700", "0"], [1746086220000, "1812.16000000", "1812.16000000", "1811.60000000", "1811.61000000", "63.75460000", 1746086279999, "115523.81867500", 451, "9.60160000", "17398.48114900", "0"], [1746086280000, "1811.60000000", "1811.82000000", "1811.15000000", "1811.28000000", "94.12720000", 1746086339999, "170500.31550500", 541, "55.60490000", "100719.27600300", "0"], [1746086340000, "1811.28000000", "1811.78000000", "1810.37000000", "1810.60000000", "293.32250000", 1746086399999, "531193.68895900", 1069, "167.07270000", "302533.35169900", "0"], [1746086400000, "1810.59000000", "1812.07000000", "1810.36000000", "1812.07000000", "385.38370000", 1746086459999, "697976.10996000", 1774, "154.69440000", "280162.51551600", "0"], [1746086460000, "1812.06000000", "1812.06000000", "1811.38000000", "1811.72000000", "111.03020000", 1746086519999, "201154.82424000", 768, "38.70570000", "70119.83882500", "0"], [1746086520000, "1811.72000000", "1812.90000000", "1811.71000000", "1812.22000000", "208.83310000", 1746086579999, "378484.67059700", 1007, "112.88630000", "204579.57293700", "0"], [1746086580000, "1812.22000000", "1812.70000000", "1810.34000000", "1810.34000000", "267.60170000", 1746086639999, "484772.32463700", 1388, "70.03180000", "126893.18318600", "0"], [1746086640000, "1810.35000000", "1810.35000000", "1809.60000000", "1809.61000000", "95.35960000", 1746086699999, "172595.55221900", 515, "25.05910000", "45353.44930500", "0"], [1746086700000, "1809.61000000", "1810.19000000", "1809.61000000", "1809.99000000", "124.50750000", 1746086759999, "225350.10882100", 862, "69.91440000", "126535.27596500", "0"], [1746086760000, "1810.00000000", "1810.01000000", "1809.02000000", "1809.39000000", "151.91530000", 1746086819999, "274891.64124100", 830, "63.25920000", "114456.11831600", "0"], [1746086820000, "1809.39000000", "1809.56000000", "1808.80000000", "1809.55000000", "159.20680000", 1746086879999, "288028.70055700", 1004, "69.97360000", "126590.65995200", "0"], [1746086880000, "1809.55000000", "1810.07000000", "1809.55000000", "1810.07000000", "47.22530000", 1746086939999, "85467.86794800", 403, "35.01480000", "63368.56305000", "0"], [1746086940000, "1810.06000000", "1810.07000000", "1809.69000000", "1809.72000000", "105.70140000", 1746086999999, "191314.05156800", 514, "20.05920000", "36302.79300600", "0"], [1746087000000, "1809.72000000", "1810.93000000", "1809.71000000", "1810.93000000", "174.62540000", 1746087059999, "316126.48853500", 855, "136.61890000", "247316.82965900", "0"], [1746087060000, "1810.93000000", "1811.46000000", "1810.92000000", "1811.19000000", "112.63040000", 1746087119999, "203992.83717500", 773, "50.18090000", "90885.88905800", "0"], [1746087120000, "1811.19000000", "1813.88000000", "1811.19000000", "1813.70000000", "242.82900000", 1746087179999, "440155.01847900", 1495, "157.23350000", "284957.59218800", "0"], [1746087180000, "1813.69000000", "1815.00000000", "1813.69000000", "1814.51000000", "838.51870000", 1746087239999, "1521600.13160500", 1352, "694.89720000", "1260968.88607900", "0"], [1746087240000, "1814.50000000", "1814.69000000", "1813.72000000", "1813.94000000", "419.21590000", 1746087299999, "760564.05189000", 1396, "172.48910000", "312918.36425700", "0"], [1746087300000, "1813.94000000", "1815.20000000", "1813.93000000", "1815.20000000", "193.45450000", 1746087359999, "351044.51610200", 1000, "167.56230000", "304062.69907500", "0"], [1746087360000, "1815.19000000", "1816.43000000", "1815.11000000", "1815.11000000", "494.36510000", 1746087419999, "897642.64660700", 2046, "291.12830000", "528610.29489000", "0"], [1746087420000, "1815.10000000", "1815.21000000", "1813.94000000", "1814.56000000", "498.27650000", 1746087479999, "904147.85023200", 1770, "220.72760000", "400473.21904400", "0"], [1746087480000, "1814.56000000", "1814.57000000", "1813.60000000", "1814.19000000", "232.73480000", 1746087539999, "422244.48893100", 1391, "89.79690000", "162893.39535100", "0"], [1746087540000, "1814.18000000", "1814.35000000", "1813.14000000", "1813.15000000", "241.74810000", 1746087599999, "438470.24251400", 1501, "128.70190000", "233414.17821400", "0"], [1746087600000, "1813.14000000", "1814.35000000", "1813.00000000", "1813.09000000", "188.09570000", 1746087659999, "341176.71857900", 1571, "68.84720000", "124875.84791900", "0"], [1746087660000, "1813.08000000", "1814.18000000", "1813.08000000", "1813.86000000", "111.03230000", 1746087719999, "201382.58317100", 1528, "85.44750000", "154972.69182100", "0"], [1746087720000, "1813.85000000", "1814.57000000", "1813.85000000", "1814.33000000", "123.98030000", 1746087779999, "224936.92916100", 1034, "79.92830000", "145011.73040800", "0"], [1746087780000, "1814.33000000", "1814.34000000", "1814.04000000", "1814.04000000", "91.53290000", 1746087839999, "166070.19274100", 339, "18.28040000", "33166.61469700", "0"], [1746087840000, "1814.04000000", "1814.05000000", "1812.60000000", "1812.86000000", "373.82550000", 1746087899999, "677991.77109700", 1222, "61.28540000", "111106.48512600", "0"], [1746087900000, "1812.86000000", "1813.66000000", "1812.53000000", "1812.53000000", "90.87480000", 1746087959999, "164777.67732400", 1059, "37.84020000", "68611.08035400", "0"], [1746087960000, "1812.51000000", "1813.06000000", "1811.89000000", "1813.05000000", "252.95140000", 1746088019999, "458407.13263500", 1321, "154.94830000", "280795.95142400", "0"], [1746088020000, "1813.06000000", "1813.68000000", "1812.44000000", "1813.67000000", "129.75150000", 1746088079999, "235241.54894500", 1266, "65.22630000", "118240.96777600", "0"], [1746088080000, "1813.68000000", "1813.84000000", "1812.60000000", "1812.90000000", "119.42520000", 1746088139999, "216539.85265100", 1573, "41.05830000", "74443.93387100", "0"], [1746088140000, "1812.90000000", "1813.43000000", "1812.90000000", "1813.25000000", "47.14880000", 1746088199999, "85490.21042900", 657, "31.97700000", "57980.78143900", "0"], [1746088200000, "1813.25000000", "1813.84000000", "1813.24000000", "1813.71000000", "67.44000000", 1746088259999, "122304.07781800", 705, "45.06600000", "81727.61125000", "0"], [1746088260000, "1813.71000000", "1816.24000000", "1813.01000000", "1815.81000000", "1023.48210000", 1746088319999, "1857494.23007800", 1955, "773.91020000", "1404466.47758500", "0"], [1746088320000, "1815.82000000", "1815.82000000", "1814.06000000", "1814.06000000", "67.30860000", 1746088379999, "122162.68038900", 619, "19.78530000", "35904.59724200", "0"], [1746088380000, "1814.06000000", "1814.06000000", "1813.15000000", "1813.16000000", "76.57020000", 1746088439999, "138865.44976500", 646, "29.96170000", "54332.19227500", "0"], [1746088440000, "1813.16000000", "1820.09000000", "1813.15000000", "1817.98000000", "3130.64690000", 1746088499999, "5692972.02942100", 5944, "2402.70680000", "4369211.55919400", "0"], [1746088500000, "1817.98000000", "1818.40000000", "1816.11000000", "1816.12000000", "426.14040000", 1746088559999, "774517.32821300", 1934, "198.94830000", "361620.40940500", "0"], [1746088560000, "1816.11000000", "1817.19000000", "1816.00000000", "1816.24000000", "181.83530000", 1746088619999, "330346.98322800", 1330, "103.54660000", "188114.75214900", "0"], [1746088620000, "1816.24000000", "1816.40000000", "1815.16000000", "1815.50000000", "196.80580000", 1746088679999, "357341.51844000", 1669, "113.17180000", "205473.04058100", "0"], [1746088680000, "1815.51000000", "1815.90000000", "1814.71000000", "1815.90000000", "97.22210000", 1746088739999, "176468.79797000", 957, "47.58870000", "86374.57881800", "0"], [1746088740000, "1815.89000000", "1815.92000000", "1815.06000000", "1815.07000000", "135.04420000", 1746088799999, "245171.66296900", 916, "58.94400000", "107015.91347300", "0"], [1746088800000, "1815.07000000", "1815.42000000", "1815.00000000", "1815.20000000", "143.73570000", 1746088859999, "260890.55994400", 653, "96.20410000", "174615.15870200", "0"], [1746088860000, "1815.20000000", "1815.74000000", "1815.00000000", "1815.31000000", "154.91360000", 1746088919999, "281226.98727400", 817, "67.32480000", "122206.72600600", "0"], [1746088920000, "1815.30000000", "1815.74000000", "1815.04000000", "1815.58000000", "102.47730000", 1746088979999, "186053.59415400", 734, "27.74990000", "50377.35276200", "0"], [1746088980000, "1815.57000000", "1815.57000000", "1815.00000000", "1815.29000000", "169.11460000", 1746089039999, "306970.13064800", 714, "101.34710000", "183947.12762900", "0"], [1746089040000, "1815.30000000", "1815.30000000", "1813.59000000", "1813.96000000", "281.91080000", 1746089099999, "511473.21541900", 1128, "50.44370000", "91497.30132800", "0"], [1746089100000, "1813.97000000", "1815.20000000", "1813.96000000", "1814.70000000", "103.42020000", 1746089159999, "187677.15818300", 1214, "47.56930000", "86323.21762800", "0"], [1746089160000, "1814.70000000", "1815.15000000", "1814.70000000", "1814.91000000", "77.43470000", 1746089219999, "140538.16485700", 541, "30.50110000", "55355.69557500", "0"], [1746089220000, "1814.92000000", "1814.92000000", "1814.63000000", "1814.76000000", "90.82020000", 1746089279999, "164825.98068200", 374, "12.07660000", "21915.34223300", "0"], [1746089280000, "1814.75000000", "1816.88000000", "1814.75000000", "1816.42000000", "122.92860000", 1746089339999, "223261.21654800", 1216, "76.69120000", "139271.10455600", "0"], [1746089340000, "1816.42000000", "1816.42000000", "1815.69000000", "1815.80000000", "97.68510000", 1746089399999, "177382.47923000", 756, "52.66540000", "95626.35084600", "0"], [1746089400000, "1815.79000000", "1816.20000000", "1815.79000000", "1815.94000000", "61.33250000", 1746089459999, "111382.06685500", 443, "43.93760000", "79790.47844100", "0"], [1746089460000, "1815.94000000", "1816.95000000", "1815.94000000", "1816.94000000", "180.15900000", 1746089519999, "327214.23399800", 1041, "145.30630000", "263908.08995600", "0"], [1746089520000, "1816.94000000", "1819.66000000", "1816.94000000", "1818.20000000", "860.09600000", 1746089579999, "1563810.11631200", 2134, "706.53070000", "1284524.58347200", "0"], [1746089580000, "1818.19000000", "1818.80000000", "1817.98000000", "1818.27000000", "175.47720000", 1746089639999, "319076.44292300", 884, "122.66300000", "223036.98976800", "0"], [1746089640000, "1818.27000000", "1818.28000000", "1817.96000000", "1818.28000000", "180.57290000", 1746089699999, "328315.59396700", 469, "87.56800000", "159211.91447000", "0"], [1746089700000, "1818.27000000", "1819.21000000", "1817.91000000", "1819.21000000", "286.73010000", 1746089759999, "521414.57476600", 935, "184.73090000", "335952.43972900", "0"], [1746089760000, "1819.20000000", "1819.21000000", "1817.95000000", "1817.96000000", "393.73750000", 1746089819999, "716086.05559600", 847, "41.14160000", "74815.23456300", "0"], [1746089820000, "1817.96000000", "1817.96000000", "1817.61000000", "1817.71000000", "91.43380000", 1746089879999, "166215.50642300", 438, "54.98410000", "99953.34912100", "0"], [1746089880000, "1817.70000000", "1817.71000000", "1817.69000000", "1817.70000000", "41.47400000", 1746089939999, "75387.30977600", 183, "7.39830000", "13447.93342600", "0"], [1746089940000, "1817.69000000", "1817.98000000", "1817.31000000", "1817.83000000", "101.37420000", 1746089999999, "184253.44073400", 801, "54.25900000", "98611.14805500", "0"], [1746090000000, "1817.83000000", "1818.40000000", "1817.52000000", "1817.52000000", "99.57660000", 1746090059999, "181024.14934800", 1068, "27.32120000", "49670.55687100", "0"], [1746090060000, "1817.51000000", "1817.51000000", "1815.73000000", "1816.38000000", "97.68770000", 1746090119999, "177426.79358100", 1289, "54.88740000", "99676.47492900", "0"], [1746090120000, "1816.39000000", "1816.58000000", "1816.05000000", "1816.20000000", "99.10900000", 1746090179999, "180015.15068700", 730, "30.25420000", "54950.26248700", "0"], [1746090180000, "1816.21000000", "1816.21000000", "1815.57000000", "1815.80000000", "125.47920000", 1746090239999, "227841.45908400", 886, "49.58320000", "90030.07102700", "0"], [1746090240000, "1815.79000000", "1815.90000000", "1815.12000000", "1815.90000000", "176.17240000", 1746090299999, "319824.10044800", 937, "96.85880000", "175833.78690800", "0"], [1746090300000, "1815.89000000", "1816.50000000", "1815.89000000", "1816.50000000", "114.65110000", 1746090359999, "208213.12783700", 558, "28.71850000", "52157.28069300", "0"], [1746090360000, "1816.50000000", "1817.11000000", "1816.30000000", "1816.30000000", "171.28960000", 1746090419999, "311183.77638900", 1278, "78.99160000", "143494.25123700", "0"], [1746090420000, "1816.30000000", "1817.00000000", "1815.94000000", "1816.68000000", "91.24360000", 1746090479999, "165736.50357600", 966, "39.75900000", "72217.62606900", "0"], [1746090480000, "1816.68000000", "1816.68000000", "1815.84000000", "1815.84000000", "67.93450000", 1746090539999, "123379.81814000", 623, "15.46420000", "28082.16050200", "0"], [1746090540000, "1815.84000000", "1816.00000000", "1815.30000000", "1815.31000000", "83.38830000", 1746090599999, "151407.60988400", 810, "37.17080000", "67489.51111600", "0"], [1746090600000, "1815.30000000", "1815.62000000", "1815.10000000", "1815.11000000", "66.61040000", 1746090659999, "120924.72436800", 503, "46.67360000", "84732.03326900", "0"], [1746090660000, "1815.11000000", "1815.34000000", "1814.93000000", "1814.94000000", "110.40170000", 1746090719999, "200387.63694000", 439, "37.73280000", "68492.61615800", "0"], [1746090720000, "1814.93000000", "1815.60000000", "1814.93000000", "1815.13000000", "183.73050000", 1746090779999, "333519.10172900", 650, "37.27100000", "67651.21091600", "0"], [1746090780000, "1815.14000000", "1815.92000000", "1815.13000000", "1815.92000000", "107.73430000", 1746090839999, "195608.89663300", 519, "93.55200000", "169856.45411700", "0"], [1746090840000, "1815.92000000", "1815.92000000", "1815.80000000", "1815.80000000", "355.86150000", 1746090899999, "646209.41894400", 271, "5.28080000", "9589.24447700", "0"], [1746090900000, "1815.80000000", "1816.08000000", "1815.80000000", "1816.08000000", "65.92780000", 1746090959999, "119719.26241600", 228, "48.32540000", "87753.24217000", "0"], [1746090960000, "1816.07000000", "1816.29000000", "1815.22000000", "1815.22000000", "145.17370000", 1746091019999, "263587.90123000", 1000, "28.84760000", "52376.56451300", "0"], [1746091020000, "1815.22000000", "1815.88000000", "1815.22000000", "1815.86000000", "211.03740000", 1746091079999, "383150.37887100", 496, "144.22490000", "261833.00836500", "0"], [1746091080000, "1815.87000000", "1815.87000000", "1815.53000000", "1815.53000000", "66.67130000", 1746091139999, "121059.10527200", 394, "14.67420000", "26643.98610000", "0"], [1746091140000, "1815.54000000", "1815.59000000", "1815.30000000", "1815.58000000", "66.21540000", 1746091199999, "120209.50165200", 371, "35.61750000", "64658.09386000", "0"], [1746091200000, "1815.58000000", "1818.19000000", "1815.58000000", "1818.19000000", "339.21470000", 1746091259999, "616414.95496800", 1788, "274.51160000", "498836.26436200", "0"], [1746091260000, "1818.19000000", "1820.00000000", "1818.11000000", "1820.00000000", "477.57250000", 1746091319999, "868842.88693800", 1667, "294.48680000", "535740.89935100", "0"], [1746091320000, "1819.99000000", "1819.99000000", "1817.92000000", "1818.82000000", "459.00720000", 1746091379999, "834792.44810300", 2253, "304.21270000", "553231.29015300", "0"], [1746091380000, "1818.81000000", "1819.39000000", "1818.50000000", "1819.01000000", "213.65810000", 1746091439999, "388646.42719800", 1079, "93.57900000", "170202.55992800", "0"], [1746091440000, "1819.01000000", "1819.01000000", "1817.64000000", "1818.35000000", "201.07050000", 1746091499999, "365576.81899800", 985, "86.35180000", "156981.19582200", "0"], [1746091500000, "1818.35000000", "1818.60000000", "1817.51000000", "1817.91000000", "205.74720000", 1746091559999, "374036.60296800", 1105, "44.79950000", "81437.89295300", "0"], [1746091560000, "1817.92000000", "1817.92000000", "1816.59000000", "1817.09000000", "219.86400000", 1746091619999, "399549.51261600", 947, "116.14080000", "211058.78907600", "0"], [1746091620000, "1817.10000000", "1819.26000000", "1817.09000000", "1819.26000000", "322.55900000", 1746091679999, "586467.16743300", 1320, "216.76670000", "394096.57993300", "0"], [1746091680000, "1819.25000000", "1819.26000000", "1817.65000000", "1818.10000000", "132.06830000", 1746091739999, "240143.71375300", 1118, "27.59870000", "50173.32248600", "0"], [1746091740000, "1818.09000000", "1818.96000000", "1817.60000000", "1818.96000000", "57.88470000", 1746091799999, "105236.26591400", 960, "33.05020000", "60089.51911900", "0"], [1746091800000, "1818.95000000", "1819.35000000", "1818.00000000", "1818.48000000", "245.12700000", 1746091859999, "445807.19994700", 1494, "110.62550000", "201174.25829600", "0"], [1746091860000, "1818.48000000", "1819.55000000", "1818.48000000", "1819.40000000", "142.92410000", 1746091919999, "259988.53867900", 1344, "60.34340000", "109766.49384900", "0"], [1746091920000, "1819.40000000", "1821.57000000", "1819.03000000", "1820.91000000", "1724.87490000", 1746091979999, "3140268.47712100", 2794, "1479.68870000", "2693894.05809200", "0"], [1746091980000, "1820.91000000", "1821.16000000", "1818.85000000", "1819.20000000", "534.42360000", 1746092039999, "972605.73192100", 2111, "187.51790000", "341254.27397800", "0"], [1746092040000, "1819.20000000", "1820.70000000", "1818.96000000", "1820.51000000", "316.89560000", 1746092099999, "576617.94757000", 1489, "249.44430000", "453888.68193800", "0"], [1746092100000, "1820.52000000", "1820.80000000", "1819.20000000", "1820.09000000", "292.79160000", 1746092159999, "532820.38083000", 1432, "187.99000000", "342116.51496200", "0"], [1746092160000, "1820.10000000", "1820.84000000", "1819.40000000", "1820.41000000", "319.75520000", 1746092219999, "582037.15980000", 2146, "193.48580000", "352180.54254100", "0"], [1746092220000, "1820.41000000", "1821.00000000", "1819.77000000", "1820.10000000", "296.81870000", 1746092279999, "540332.36819900", 1682, "194.24730000", "353627.33033300", "0"], [1746092280000, "1820.11000000", "1823.95000000", "1820.10000000", "1823.20000000", "644.40380000", 1746092339999, "1174182.51864200", 3070, "434.78000000", "792177.08901500", "0"], [1746092340000, "1823.20000000", "1824.52000000", "1821.51000000", "1821.93000000", "1355.65070000", 1746092399999, "2470874.60310300", 3540, "896.79010000", "1634547.73357700", "0"], [1746092400000, "1821.93000000", "1822.26000000", "1820.21000000", "1820.27000000", "369.27930000", 1746092459999, "672546.84319700", 1920, "42.60560000", "77574.75713000", "0"], [1746092460000, "1820.27000000", "1820.59000000", "1820.27000000", "1820.28000000", "185.56410000", 1746092519999, "337788.86566300", 611, "83.44380000", "151896.20083300", "0"], [1746092520000, "1820.28000000", "1820.29000000", "1819.10000000", "1819.72000000", "456.46530000", 1746092579999, "830641.52436400", 1560, "171.82470000", "312655.44299300", "0"], [1746092580000, "1819.72000000", "1819.95000000", "1819.22000000", "1819.86000000", "162.61260000", 1746092639999, "295891.92380700", 807, "117.85660000", "214447.31253200", "0"], [1746092640000, "1819.86000000", "1820.10000000", "1819.60000000", "1820.09000000", "171.41130000", 1746092699999, "311927.08913200", 577, "103.83750000", "188965.65926200", "0"], [1746092700000, "1820.10000000", "1821.38000000", "1820.09000000", "1820.11000000", "285.67660000", 1746092759999, "520136.44703900", 1451, "167.97630000", "305813.88053500", "0"], [1746092760000, "1820.10000000", "1820.70000000", "1819.99000000", "1820.69000000", "86.89330000", 1746092819999, "158150.33614000", 521, "40.15340000", "73082.28134200", "0"], [1746092820000, "1820.70000000", "1821.00000000", "1820.44000000", "1820.68000000", "148.38120000", 1746092879999, "270174.46618400", 820, "90.97840000", "165657.62623000", "0"], [1746092880000, "1820.69000000", "1820.95000000", "1820.44000000", "1820.95000000", "78.93690000", 1746092939999, "143720.68081300", 427, "53.59070000", "97571.25914300", "0"], [1746092940000, "1820.94000000", "1821.70000000", "1820.69000000", "1821.69000000", "245.98450000", 1746092999999, "447955.37144100", 1006, "148.58180000", "270580.13588200", "0"], [1746093000000, "1821.70000000", "1823.80000000", "1821.10000000", "1822.00000000", "833.66510000", 1746093059999, "1519008.42278400", 3671, "592.49870000", "1079522.03004500", "0"], [1746093060000, "1822.00000000", "1823.20000000", "1820.80000000", "1822.18000000", "739.43250000", 1746093119999, "1347173.50118100", 3581, "416.73530000", "759239.82885900", "0"], [1746093120000, "1822.18000000", "1823.80000000", "1822.18000000", "1822.75000000", "506.28160000", 1746093179999, "923041.89248100", 2837, "259.36820000", "472839.43312700", "0"], [1746093180000, "1822.76000000", "1824.19000000", "1822.20000000", "1823.94000000", "399.96900000", 1746093239999, "729249.17083600", 2688, "317.86890000", "579538.14668100", "0"], [1746093240000, "1823.95000000", "1823.95000000", "1822.13000000", "1822.68000000", "333.33080000", 1746093299999, "607674.73300600", 1456, "190.32500000", "346919.82237700", "0"], [1746093300000, "1822.69000000", "1823.19000000", "1820.70000000", "1820.70000000", "628.86670000", 1746093359999, "1145859.06960300", 1473, "195.82110000", "356814.70188600", "0"], [1746093360000, "1820.70000000", "1821.70000000", "1820.70000000", "1821.65000000", "197.49710000", 1746093419999, "359697.97288200", 1001, "140.54470000", "255956.74491400", "0"], [1746093420000, "1821.64000000", "1821.64000000", "1820.26000000", "1820.38000000", "312.54280000", 1746093479999, "569053.66497000", 1723, "182.29580000", "331893.34736300", "0"], [1746093480000, "1820.38000000", "1820.38000000", "1818.31000000", "1818.40000000", "720.50370000", 1746093539999, "1310660.45721300", 1630, "155.64220000", "283094.39329300", "0"], [1746093540000, "1818.39000000", "1818.41000000", "1817.40000000", "1817.53000000", "238.42520000", 1746093599999, "433484.11634700", 1367, "96.71130000", "175822.18249600", "0"], [1746093600000, "1817.53000000", "1818.84000000", "1817.52000000", "1818.08000000", "534.07610000", 1746093659999, "971160.72887600", 2419, "199.58120000", "362849.46984600", "0"], [1746093660000, "1818.07000000", "1819.00000000", "1818.07000000", "1818.95000000", "135.49140000", 1746093719999, "246417.88595900", 936, "101.66440000", "184895.63019200", "0"], [1746093720000, "1818.96000000", "1819.48000000", "1818.67000000", "1819.28000000", "142.23470000", 1746093779999, "258741.31469500", 889, "81.22950000", "147758.63820600", "0"], [1746093780000, "1819.27000000", "1820.37000000", "1819.27000000", "1819.63000000", "204.63030000", 1746093839999, "372396.92404100", 1266, "93.88300000", "170851.68002100", "0"], [1746093840000, "1819.62000000", "1820.00000000", "1819.52000000", "1819.93000000", "92.10740000", 1746093899999, "167613.87444100", 569, "43.24400000", "78698.12646100", "0"], [1746093900000, "1819.94000000", "1820.60000000", "1819.94000000", "1820.59000000", "85.04790000", 1746093959999, "154826.04178700", 688, "37.03750000", "67423.88978700", "0"], [1746093960000, "1820.60000000", "1821.65000000", "1820.42000000", "1821.39000000", "225.47070000", 1746094019999, "410602.30319100", 1393, "92.37640000", "168231.23062900", "0"], [1746094020000, "1821.40000000", "1821.94000000", "1821.39000000", "1821.40000000", "158.24730000", 1746094079999, "288257.93982800", 923, "71.00360000", "129339.68422800", "0"], [1746094080000, "1821.40000000", "1821.92000000", "1820.95000000", "1820.95000000", "118.98910000", 1746094139999, "216733.55922000", 749, "63.52580000", "115713.47428600", "0"], [1746094140000, "1820.96000000", "1820.96000000", "1819.29000000", "1819.65000000", "432.83140000", 1746094199999, "787706.43513500", 1299, "188.08530000", "342328.10990300", "0"], [1746094200000, "1819.64000000", "1821.16000000", "1819.64000000", "1820.70000000", "270.39810000", 1746094259999, "492233.68120900", 1675, "161.33990000", "293670.80500700", "0"], [1746094260000, "1820.70000000", "1820.80000000", "1819.34000000", "1819.35000000", "130.77820000", 1746094319999, "238009.08566000", 873, "7.98580000", "14534.86493700", "0"], [1746094320000, "1819.34000000", "1819.60000000", "1819.05000000", "1819.59000000", "77.07590000", 1746094379999, "140218.74030500", 543, "48.51430000", "88254.83256500", "0"], [1746094380000, "1819.60000000", "1819.90000000", "1819.59000000", "1819.90000000", "147.14830000", 1746094439999, "267765.65033100", 367, "65.97650000", "120062.10663400", "0"], [1746094440000, "1819.90000000", "1820.79000000", "1819.66000000", "1820.79000000", "192.36380000", 1746094499999, "350130.50964300", 706, "141.17160000", "256963.29242700", "0"], [1746094500000, "1820.79000000", "1822.31000000", "1820.78000000", "1822.31000000", "249.65760000", 1746094559999, "454793.81685200", 797, "231.36010000", "421465.16604500", "0"], [1746094560000, "1822.30000000", "1823.80000000", "1822.00000000", "1823.57000000", "326.83080000", 1746094619999, "595695.15950500", 1497, "230.49540000", "420115.80910900", "0"], [1746094620000, "1823.57000000", "1825.80000000", "1823.35000000", "1824.90000000", "1851.02070000", 1746094679999, "3377849.29451900", 5563, "1496.35370000", "2730563.73426800", "0"], [1746094680000, "1824.90000000", "1825.80000000", "1823.88000000", "1825.70000000", "974.35340000", 1746094739999, "1778166.45820600", 3068, "698.88030000", "1275456.79882400", "0"], [1746094740000, "1825.70000000", "1832.50000000", "1825.33000000", "1832.33000000", "5454.45770000", 1746094799999, "9978683.84178300", 9525, "3390.72640000", "6202193.53786700", "0"], [1746094800000, "1832.33000000", "1835.82000000", "1831.64000000", "1833.52000000", "3588.02000000", 1746094859999, "6578954.80065600", 13276, "2439.95740000", "4473833.33140600", "0"], [1746094860000, "1833.51000000", "1840.93000000", "1833.44000000", "1837.40000000", "5309.99540000", 1746094919999, "9761214.16292800", 12369, "3986.32700000", "7327721.39240900", "0"], [1746094920000, "1837.40000000", "1839.10000000", "1834.30000000", "1834.62000000", "1205.58690000", 1746094979999, "2213984.09055300", 5916, "698.57980000", "1282920.21785500", "0"], [1746094980000, "1834.63000000", "1835.50000000", "1831.41000000", "1832.50000000", "1291.39120000", 1746095039999, "2367402.26738500", 4424, "582.79240000", "1068333.99894000", "0"], [1746095040000, "1832.50000000", "1835.71000000", "1832.49000000", "1835.70000000", "508.44460000", 1746095099999, "932472.43874400", 2576, "368.02180000", "674948.20032900", "0"], [1746095100000, "1835.71000000", "1838.66000000", "1835.51000000", "1835.52000000", "1725.94090000", 1746095159999, "3171534.25400000", 5464, "912.82100000", "1677199.71958200", "0"], [1746095160000, "1835.51000000", "1839.86000000", "1835.10000000", "1836.31000000", "2038.60530000", 1746095219999, "3746780.03658300", 4626, "1570.56100000", "2886304.04378600", "0"], [1746095220000, "1836.32000000", "1839.00000000", "1836.31000000", "1838.16000000", "813.06530000", 1746095279999, "1494268.68109600", 2717, "501.90990000", "922355.06697200", "0"], [1746095280000, "1838.15000000", "1841.44000000", "1837.53000000", "1841.02000000", "2261.96800000", 1746095339999, "4162118.45241400", 4913, "1252.05000000", "2303905.16494800", "0"], [1746095340000, "1841.02000000", "1844.14000000", "1841.01000000", "1841.69000000", "1936.33600000", 1746095399999, "3568004.99010700", 6487, "1262.20130000", "2325735.55149500", "0"], [1746095400000, "1841.70000000", "1851.00000000", "1841.70000000", "1846.00000000", "8512.85480000", 1746095459999, "15733456.06121800", 18011, "5779.24450000", "10681937.43747000", "0"], [1746095460000, "1846.00000000", "1848.80000000", "1840.92000000", "1840.92000000", "1811.65200000", 1746095519999, "3341812.04990200", 7159, "657.79480000", "1213698.73345900", "0"], [1746095520000, "1840.92000000", "1842.10000000", "1838.81000000", "1839.60000000", "838.49710000", 1746095579999, "1543287.68915300", 5132, "464.54090000", "855014.34335400", "0"], [1746095580000, "1839.61000000", "1841.70000000", "1839.20000000", "1841.57000000", "477.61500000", 1746095639999, "879013.93159700", 4154, "292.49410000", "538274.96556800", "0"], [1746095640000, "1841.58000000", "1841.82000000", "1838.86000000", "1838.86000000", "417.15200000", 1746095699999, "767762.64134000", 3442, "215.30290000", "396280.81012600", "0"], [1746095700000, "1838.87000000", "1840.95000000", "1837.99000000", "1838.52000000", "1537.38370000", 1746095759999, "2826528.64822000", 4163, "771.67370000", "1418515.51068000", "0"], [1746095760000, "1838.52000000", "1839.37000000", "1837.08000000", "1837.20000000", "1364.00030000", 1746095819999, "2506935.67491900", 3524, "283.40080000", "520985.80941800", "0"], [1746095820000, "1837.19000000", "1837.40000000", "1834.52000000", "1834.52000000", "755.82510000", 1746095879999, "1387721.51627600", 3791, "289.80140000", "532090.27057000", "0"], [1746095880000, "1834.51000000", "1836.23000000", "1834.11000000", "1835.99000000", "527.28130000", 1746095939999, "967699.86091500", 2640, "347.15030000", "637082.58017300", "0"], [1746095940000, "1835.99000000", "1838.38000000", "1835.20000000", "1836.00000000", "1139.04040000", 1746095999999, "2092048.08384700", 3336, "802.78960000", "1474406.77583200", "0"], [1746096000000, "1836.01000000", "1837.47000000", "1835.40000000", "1836.90000000", "564.68130000", 1746096059999, "1037221.06482200", 2787, "157.57060000", "289427.69075300", "0"], [1746096060000, "1836.90000000", "1838.00000000", "1836.23000000", "1837.10000000", "291.58970000", 1746096119999, "535674.98607200", 1839, "131.01190000", "240670.39680400", "0"], [1746096120000, "1837.11000000", "1837.11000000", "1835.70000000", "1836.86000000", "224.89430000", 1746096179999, "413001.11342300", 2056, "106.99740000", "196483.80195600", "0"], [1746096180000, "1836.87000000", "1839.00000000", "1836.54000000", "1838.49000000", "501.12550000", 1746096239999, "920866.58662500", 1746, "343.61910000", "631353.53225200", "0"], [1746096240000, "1838.49000000", "1839.57000000", "1838.48000000", "1839.25000000", "263.58770000", 1746096299999, "484786.80474600", 2068, "93.24570000", "171472.38703400", "0"], [1746096300000, "1839.25000000", "1839.66000000", "1836.60000000", "1836.60000000", "315.03730000", 1746096359999, "579215.44476000", 2433, "109.71290000", "201722.58960800", "0"], [1746096360000, "1836.61000000", "1836.71000000", "1835.07000000", "1835.48000000", "213.41910000", 1746096419999, "391802.63533800", 1736, "75.76010000", "139078.42782300", "0"], [1746096420000, "1835.48000000", "1836.09000000", "1835.02000000", "1835.57000000", "603.34460000", 1746096479999, "1107505.16835500", 1752, "347.66840000", "638148.81189700", "0"], [1746096480000, "1835.57000000", "1836.97000000", "1835.57000000", "1836.29000000", "327.25970000", 1746096539999, "600912.45705400", 1385, "168.85320000", "310016.89235900", "0"], [1746096540000, "1836.30000000", "1836.70000000", "1833.81000000", "1834.89000000", "866.27190000", 1746096599999, "1589507.55121000", 2428, "182.69660000", "335310.25341900", "0"], [1746096600000, "1834.90000000", "1839.00000000", "1834.89000000", "1838.73000000", "412.62510000", 1746096659999, "758222.18145100", 2428, "248.89980000", "457327.08984200", "0"], [1746096660000, "1838.73000000", "1840.69000000", "1838.60000000", "1840.31000000", "458.52180000", 1746096719999, "843572.87216600", 3262, "303.20320000", "557816.73948900", "0"], [1746096720000, "1840.30000000", "1840.30000000", "1838.38000000", "1839.20000000", "233.53200000", 1746096779999, "429583.00935500", 3036, "73.20550000", "134670.44572600", "0"], [1746096780000, "1839.21000000", "1842.00000000", "1839.21000000", "1841.90000000", "678.13640000", 1746096839999, "1248466.74796400", 2660, "403.16460000", "742252.89644200", "0"], [1746096840000, "1841.91000000", "1842.31000000", "1841.10000000", "1841.98000000", "367.42410000", 1746096899999, "676729.86332100", 1807, "184.34970000", "339536.10197200", "0"], [1746096900000, "1841.98000000", "1842.20000000", "1841.10000000", "1841.41000000", "312.75760000", 1746096959999, "575973.72889300", 1403, "143.01850000", "263365.94421600", "0"], [1746096960000, "1841.40000000", "1845.60000000", "1841.16000000", "1845.44000000", "1237.24960000", 1746097019999, "2281437.27485200", 4781, "821.78490000", "1515217.87063200", "0"], [1746097020000, "1845.44000000", "1846.59000000", "1844.30000000", "1844.31000000", "739.75760000", 1746097079999, "1365185.55455800", 4176, "304.19130000", "561357.46825900", "0"], [1746097080000, "1844.31000000", "1844.99000000", "1843.60000000", "1843.90000000", "434.25270000", 1746097139999, "800853.91589600", 2431, "270.81510000", "499416.97837100", "0"], [1746097140000, "1843.90000000", "1849.85000000", "1843.89000000", "1847.61000000", "1772.22960000", 1746097199999, "3274422.41450000", 8103, "1149.05550000", "2122578.86318700", "0"], [1746097200000, "1847.60000000", "1856.77000000", "1846.62000000", "1855.01000000", "9007.02670000", 1746097259999, "16688399.38113200", 19351, "6359.99920000", "11784157.20011300", "0"], [1746097260000, "1855.01000000", "1859.00000000", "1854.20000000", "1858.99000000", "3567.44850000", 1746097319999, "6625237.56323500", 13554, "2385.19200000", "4429545.93848600", "0"], [1746097320000, "1859.00000000", "1859.23000000", "1851.75000000", "1853.51000000", "1408.07660000", 1746097379999, "2610836.82109600", 6604, "606.34680000", "1124246.12932900", "0"], [1746097380000, "1853.50000000", "1854.18000000", "1850.61000000", "1850.62000000", "910.30270000", 1746097439999, "1685980.11316200", 4832, "427.11780000", "791152.39530500", "0"], [1746097440000, "1850.61000000", "1852.89000000", "1850.37000000", "1850.79000000", "1696.58730000", 1746097499999, "3141066.27603800", 4515, "674.09360000", "1247870.55809000", "0"], [1746097500000, "1850.79000000", "1851.89000000", "1846.99000000", "1847.49000000", "1532.41290000", 1746097559999, "2833576.07733100", 4569, "504.09270000", "932326.51333500", "0"], [1746097560000, "1847.49000000", "1848.49000000", "1846.45000000", "1846.60000000", "816.33460000", 1746097619999, "1508172.01630400", 3156, "348.74820000", "644338.95311900", "0"], [1746097620000, "1846.60000000", "1847.79000000", "1846.07000000", "1846.50000000", "608.00940000", 1746097679999, "1122872.48452000", 3487, "267.73640000", "494466.03636200", "0"], [1746097680000, "1846.50000000", "1846.50000000", "1844.73000000", "1845.48000000", "808.24490000", 1746097739999, "1491670.27697200", 3409, "280.59950000", "517847.47565400", "0"], [1746097740000, "1845.49000000", "1848.49000000", "1845.49000000", "1848.38000000", "1923.25560000", 1746097799999, "3551114.61004900", 3524, "1812.74980000", "3347002.66315100", "0"], [1746097800000, "1848.38000000", "1851.35000000", "1848.00000000", "1849.60000000", "551.10370000", 1746097859999, "1019679.25082400", 3096, "360.76330000", "667504.63329500", "0"], [1746097860000, "1849.61000000", "1850.38000000", "1848.70000000", "1849.14000000", "501.45890000", 1746097919999, "927492.17842300", 2062, "224.79900000", "415716.23485900", "0"], [1746097920000, "1849.14000000", "1849.56000000", "1848.41000000", "1849.04000000", "331.71790000", 1746097979999, "613305.51993600", 2096, "192.51860000", "355935.89153000", "0"], [1746097980000, "1849.04000000", "1849.05000000", "1847.11000000", "1847.70000000", "313.73450000", 1746098039999, "579741.23735800", 1931, "180.70510000", "333853.41100200", "0"], [1746098040000, "1847.69000000", "1848.90000000", "1847.19000000", "1848.90000000", "216.06970000", 1746098099999, "399234.08326600", 1299, "140.43120000", "259484.00552000", "0"], [1746098100000, "1848.89000000", "1849.20000000", "1847.38000000", "1847.38000000", "416.00730000", 1746098159999, "769048.43845000", 1976, "72.62630000", "134254.77724300", "0"], [1746098160000, "1847.39000000", "1847.39000000", "1846.56000000", "1847.07000000", "314.80760000", 1746098219999, "581439.62286900", 1785, "186.13640000", "343778.24791300", "0"], [1746098220000, "1847.08000000", "1847.50000000", "1846.00000000", "1846.01000000", "323.40270000", 1746098279999, "597273.22566700", 1281, "150.12510000", "277298.73456700", "0"], [1746098280000, "1846.01000000", "1846.29000000", "1842.96000000", "1844.61000000", "2461.89640000", 1746098339999, "4540093.91314400", 4340, "1057.44100000", "1949851.41997500", "0"], [1746098340000, "1844.61000000", "1846.20000000", "1844.32000000", "1845.66000000", "297.28630000", 1746098399999, "548539.58012400", 1814, "157.65160000", "290871.60286700", "0"], [1746098400000, "1845.65000000", "1846.10000000", "1842.95000000", "1843.37000000", "313.21390000", 1746098459999, "577656.33795300", 2398, "91.07330000", "167980.42713800", "0"], [1746098460000, "1843.38000000", "1844.54000000", "1841.86000000", "1841.86000000", "424.29510000", 1746098519999, "781934.26749400", 2543, "154.26090000", "284268.26618600", "0"], [1746098520000, "1841.87000000", "1842.65000000", "1840.81000000", "1842.19000000", "608.69130000", 1746098579999, "1121006.83476100", 2714, "318.55820000", "586674.48438300", "0"], [1746098580000, "1842.19000000", "1844.34000000", "1842.19000000", "1843.71000000", "465.54240000", 1746098639999, "858328.37352400", 2047, "312.08140000", "575350.79280400", "0"], [1746098640000, "1843.72000000", "1844.21000000", "1842.50000000", "1843.83000000", "386.80940000", 1746098699999, "713038.26959800", 2158, "240.66820000", "443607.57285600", "0"], [1746098700000, "1843.83000000", "1844.21000000", "1839.35000000", "1840.02000000", "1029.16600000", 1746098759999, "1895402.67312000", 3516, "170.99240000", "314998.57484000", "0"], [1746098760000, "1840.03000000", "1840.03000000", "1838.76000000", "1839.15000000", "383.56310000", 1746098819999, "705544.60849600", 2534, "181.90460000", "334582.68253800", "0"], [1746098820000, "1839.15000000", "1840.00000000", "1838.20000000", "1838.20000000", "357.73080000", 1746098879999, "657932.37176700", 2459, "160.45000000", "295086.54355800", "0"], [1746098880000, "1838.21000000", "1840.50000000", "1838.20000000", "1840.50000000", "278.28850000", 1746098939999, "511881.26259500", 1865, "128.04130000", "235507.73362800", "0"], [1746098940000, "1840.49000000", "1841.36000000", "1840.30000000", "1840.77000000", "217.12280000", 1746098999999, "399701.02211500", 1309, "112.22150000", "206584.50720200", "0"], [1746099000000, "1840.77000000", "1842.85000000", "1840.77000000", "1842.10000000", "795.70770000", 1746099059999, "1465878.91138400", 2185, "379.57930000", "699204.01989700", "0"], [1746099060000, "1842.10000000", "1844.90000000", "1842.10000000", "1844.59000000", "734.92430000", 1746099119999, "1355045.80731800", 1922, "522.00490000", "962381.27380200", "0"], [1746099120000, "1844.60000000", "1845.20000000", "1842.70000000", "1842.70000000", "456.27910000", 1746099179999, "841473.48998300", 2162, "147.18100000", "271398.22479100", "0"], [1746099180000, "1842.70000000", "1842.96000000", "1840.82000000", "1841.00000000", "504.87480000", 1746099239999, "929893.80086700", 2057, "298.57940000", "549962.62940300", "0"], [1746099240000, "1841.00000000", "1841.49000000", "1840.87000000", "1841.40000000", "229.99530000", 1746099299999, "423469.04276400", 1179, "132.73770000", "244384.55436400", "0"], [1746099300000, "1841.40000000", "1842.50000000", "1841.00000000", "1841.00000000", "346.10580000", 1746099359999, "637460.78224000", 1810, "165.74260000", "305266.94272900", "0"], [1746099360000, "1841.01000000", "1841.99000000", "1840.90000000", "1841.85000000", "207.28520000", 1746099419999, "381697.69008800", 1027, "101.28550000", "186512.69957800", "0"], [1746099420000, "1841.85000000", "1842.10000000", "1840.90000000", "1842.00000000", "249.52050000", 1746099479999, "459521.39093200", 2014, "112.43570000", "207045.67101100", "0"], [1746099480000, "1841.99000000", "1841.99000000", "1841.28000000", "1841.30000000", "134.34300000", 1746099539999, "247384.56912200", 1047, "88.97260000", "163833.35404200", "0"], [1746099540000, "1841.30000000", "1842.92000000", "1840.83000000", "1842.91000000", "255.36310000", 1746099599999, "470246.41560400", 1433, "156.24130000", "287735.13398500", "0"], [1746099600000, "1842.92000000", "1843.30000000", "1842.20000000", "1842.46000000", "201.71310000", 1746099659999, "371746.92616800", 1148, "63.05980000", "116209.03700800", "0"], [1746099660000, "1842.47000000", "1844.67000000", "1842.47000000", "1844.53000000", "570.78760000", 1746099719999, "1052348.48281500", 1958, "363.43530000", "670008.72783200", "0"], [1746099720000, "1844.53000000", "1845.00000000", "1844.10000000", "1844.10000000", "133.51530000", 1746099779999, "246281.77152800", 870, "68.72220000", "126772.32148600", "0"], [1746099780000, "1844.11000000", "1844.46000000", "1843.67000000", "1844.46000000", "105.23500000", 1746099839999, "194054.30713000", 943, "62.76020000", "115728.39646900", "0"], [1746099840000, "1844.45000000", "1844.92000000", "1843.25000000", "1843.93000000", "163.46410000", 1746099899999, "301451.05716300", 1908, "64.18280000", "118340.71606200", "0"], [1746099900000, "1843.94000000", "1845.05000000", "1843.82000000", "1843.84000000", "417.90690000", 1746099959999, "770705.47603000", 1511, "225.40930000", "415674.28177600", "0"], [1746099960000, "1843.84000000", "1846.07000000", "1843.83000000", "1845.39000000", "705.50890000", 1746100019999, "1301658.82567000", 2543, "473.17610000", "872953.59724300", "0"], [1746100020000, "1845.39000000", "1845.80000000", "1844.90000000", "1845.04000000", "241.89100000", 1746100079999, "446368.97684800", 1475, "69.45850000", "128171.70155300", "0"], [1746100080000, "1845.04000000", "1845.60000000", "1844.31000000", "1845.27000000", "162.48760000", 1746100139999, "299801.25056800", 1820, "108.67450000", "200513.67783300", "0"], [1746100140000, "1845.27000000", "1845.51000000", "1844.24000000", "1845.51000000", "79.39090000", 1746100199999, "146475.66524000", 1386, "35.20680000", "64954.62331800", "0"], [1746100200000, "1845.51000000", "1847.31000000", "1845.50000000", "1847.29000000", "303.30110000", 1746100259999, "560019.73240700", 1780, "236.37200000", "436416.86708600", "0"], [1746100260000, "1847.29000000", "1848.44000000", "1846.40000000", "1846.40000000", "576.40850000", 1746100319999, "1064963.10247900", 2158, "220.56670000", "407571.20449300", "0"], [1746100320000, "1846.40000000", "1848.00000000", "1846.36000000", "1847.25000000", "376.02500000", 1746100379999, "694562.45427700", 2001, "258.04150000", "476563.70229700", "0"], [1746100380000, "1847.26000000", "1847.90000000", "1845.23000000", "1845.24000000", "270.79880000", 1746100439999, "499934.85634100", 1545, "61.40000000", "113364.37373100", "0"], [1746100440000, "1845.24000000", "1845.85000000", "1844.83000000", "1844.98000000", "239.18670000", 1746100499999, "441357.89123800", 824, "74.03690000", "136618.11010900", "0"], [1746100500000, "1844.98000000", "1845.90000000", "1844.44000000", "1844.71000000", "313.17430000", 1746100559999, "577892.79641500", 1179, "115.80200000", "213644.13575800", "0"], [1746100560000, "1844.71000000", "1846.40000000", "1844.70000000", "1846.21000000", "119.04700000", 1746100619999, "219733.55533600", 721, "91.05010000", "168051.46085200", "0"], [1746100620000, "1846.21000000", "1846.34000000", "1846.00000000", "1846.01000000", "106.10370000", 1746100679999, "195889.29090300", 604, "33.22130000", "61332.22701200", "0"], [1746100680000, "1846.00000000", "1846.01000000", "1844.55000000", "1845.13000000", "401.12490000", 1746100739999, "740118.32740700", 1130, "204.73190000", "377706.02487600", "0"], [1746100740000, "1845.14000000", "1845.58000000", "1845.00000000", "1845.58000000", "135.60370000", 1746100799999, "250221.34706000", 874, "96.19300000", "177495.65560400", "0"], [1746100800000, "1845.58000000", "1846.62000000", "1844.63000000", "1844.63000000", "626.44140000", 1746100859999, "1156272.10097500", 1493, "297.86470000", "549848.11313200", "0"], [1746100860000, "1844.64000000", "1845.40000000", "1842.48000000", "1842.72000000", "595.07640000", 1746100919999, "1097136.47964000", 2304, "213.36910000", "393297.49372000", "0"], [1746100920000, "1842.72000000", "1844.20000000", "1841.92000000", "1844.20000000", "370.24200000", 1746100979999, "682243.30987000", 1474, "256.34140000", "472346.63731800", "0"], [1746100980000, "1844.20000000", "1844.58000000", "1843.72000000", "1843.77000000", "294.65760000", 1746101039999, "543434.38341100", 1366, "25.43920000", "46910.94996200", "0"], [1746101040000, "1843.77000000", "1844.30000000", "1842.71000000", "1842.71000000", "344.58430000", 1746101099999, "635211.82449700", 1609, "130.52840000", "240628.57089200", "0"], [1746101100000, "1842.72000000", "1843.69000000", "1842.00000000", "1843.69000000", "522.77270000", 1746101159999, "963336.74498800", 1820, "223.91610000", "412645.01054700", "0"], [1746101160000, "1843.69000000", "1844.73000000", "1843.69000000", "1844.73000000", "102.14250000", 1746101219999, "188390.93121000", 1023, "62.54430000", "115351.57842700", "0"], [1746101220000, "1844.72000000", "1846.59000000", "1844.72000000", "1846.52000000", "239.09180000", 1746101279999, "441298.58037900", 1606, "146.20970000", "269854.29063000", "0"], [1746101280000, "1846.51000000", "1849.38000000", "1846.33000000", "1849.34000000", "934.10350000", 1746101339999, "1726424.06708600", 2872, "652.94580000", "1206820.40095500", "0"], [1746101340000, "1849.35000000", "1850.56000000", "1849.04000000", "1850.41000000", "1578.15020000", 1746101399999, "2919446.28557900", 4061, "1115.73140000", "2063980.94914100", "0"], [1746101400000, "1850.41000000", "1852.60000000", "1850.35000000", "1851.90000000", "2526.62570000", 1746101459999, "4678829.90868400", 3833, "922.44730000", "1708006.35500400", "0"], [1746101460000, "1851.90000000", "1852.24000000", "1850.00000000", "1850.83000000", "381.45280000", 1746101519999, "705975.44118100", 3003, "132.23400000", "244731.67095600", "0"], [1746101520000, "1850.83000000", "1851.53000000", "1850.20000000", "1851.52000000", "262.89140000", 1746101579999, "486539.98487900", 1468, "192.88660000", "356988.65552800", "0"], [1746101580000, "1851.52000000", "1855.07000000", "1851.51000000", "1853.68000000", "1097.21850000", 1746101639999, "2033518.67889000", 3795, "778.29230000", "1442453.66615500", "0"], [1746101640000, "1853.68000000", "1854.20000000", "1852.61000000", "1852.95000000", "452.68170000", 1746101699999, "838868.11207200", 2423, "248.42690000", "460351.51207200", "0"], [1746101700000, "1852.96000000", "1853.66000000", "1850.70000000", "1850.77000000", "499.47160000", 1746101759999, "924863.51893400", 3096, "197.65620000", "365925.96157600", "0"], [1746101760000, "1850.77000000", "1851.30000000", "1850.13000000", "1850.43000000", "380.32060000", 1746101819999, "703847.93458900", 2228, "165.15120000", "305624.78613500", "0"], [1746101820000, "1850.43000000", "1851.14000000", "1849.59000000", "1850.38000000", "426.20380000", 1746101879999, "788658.79717800", 2132, "245.27420000", "453846.51686600", "0"], [1746101880000, "1850.37000000", "1850.50000000", "1848.30000000", "1848.66000000", "463.58390000", 1746101939999, "857268.76343200", 2420, "160.02720000", "295917.80491800", "0"], [1746101940000, "1848.67000000", "1849.68000000", "1848.33000000", "1848.83000000", "402.66900000", 1746101999999, "744516.69982000", 1719, "128.30270000", "237228.49622100", "0"], [1746102000000, "1848.82000000", "1850.77000000", "1848.82000000", "1850.48000000", "212.20370000", 1746102059999, "392583.50052800", 1434, "117.08710000", "216598.26013000", "0"], [1746102060000, "1850.49000000", "1851.60000000", "1849.95000000", "1850.01000000", "156.96370000", 1746102119999, "290486.77359400", 1307, "52.74960000", "97626.98412900", "0"], [1746102120000, "1850.00000000", "1851.05000000", "1850.00000000", "1850.36000000", "351.61480000", 1746102179999, "650666.66747900", 1781, "73.82970000", "136624.22088200", "0"], [1746102180000, "1850.37000000", "1850.69000000", "1849.76000000", "1850.69000000", "266.57810000", 1746102239999, "493232.18921200", 1872, "63.28100000", "117082.41452800", "0"], [1746102240000, "1850.69000000", "1852.00000000", "1850.60000000", "1851.85000000", "287.69740000", 1746102299999, "532583.10761800", 1563, "218.08490000", "403721.13911000", "0"], [1746102300000, "1851.86000000", "1852.00000000", "1849.00000000", "1849.01000000", "319.85160000", 1746102359999, "591967.63861000", 2028, "128.04260000", "237022.61758700", "0"], [1746102360000, "1849.00000000", "1849.00000000", "1846.96000000", "1847.49000000", "186.39970000", 1746102419999, "344428.96539600", 1478, "63.28540000", "116916.99496900", "0"], [1746102420000, "1847.50000000", "1847.80000000", "1847.09000000", "1847.14000000", "135.16760000", 1746102479999, "249707.80157700", 841, "54.52370000", "100724.57901400", "0"], [1746102480000, "1847.14000000", "1847.49000000", "1845.04000000", "1845.35000000", "831.35470000", 1746102539999, "1534628.68721100", 1820, "370.89420000", "684528.19244700", "0"], [1746102540000, "1845.34000000", "1845.99000000", "1844.28000000", "1845.99000000", "547.77850000", 1746102599999, "1010732.17184800", 1752, "121.41160000", "224024.09515600", "0"], [1746102600000, "1845.99000000", "1846.30000000", "1843.20000000", "1843.76000000", "1622.91470000", 1746102659999, "2993416.88701700", 3270, "637.36870000", "1175356.58069700", "0"], [1746102660000, "1843.76000000", "1847.49000000", "1843.75000000", "1846.90000000", "3748.20910000", 1746102719999, "6913614.32296600", 3585, "3252.03540000", "5997620.74123000", "0"], [1746102720000, "1846.90000000", "1848.20000000", "1846.11000000", "1847.99000000", "337.70100000", 1746102779999, "623773.94408000", 1574, "195.89150000", "361826.39029100", "0"], [1746102780000, "1848.00000000", "1848.47000000", "1846.40000000", "1847.59000000", "312.93490000", 1746102839999, "578138.35933900", 1715, "149.33220000", "275886.62648300", "0"], [1746102840000, "1847.59000000", "1849.36000000", "1847.37000000", "1849.36000000", "367.12150000", 1746102899999, "678584.83493500", 1780, "230.34500000", "425752.41590300", "0"], [1746102900000, "1849.37000000", "1850.30000000", "1848.75000000", "1849.60000000", "390.61610000", 1746102959999, "722462.46255200", 2217, "277.38580000", "513031.05128500", "0"], [1746102960000, "1849.60000000", "1850.86000000", "1849.30000000", "1850.85000000", "181.21450000", 1746103019999, "335225.98861300", 2000, "128.23340000", "237226.62012400", "0"], [1746103020000, "1850.85000000", "1850.85000000", "1848.91000000", "1849.30000000", "275.36860000", 1746103079999, "509400.61542400", 1588, "78.54400000", "145258.11409400", "0"], [1746103080000, "1849.29000000", "1849.29000000", "1847.80000000", "1848.91000000", "235.51770000", 1746103139999, "435340.72959600", 1923, "84.94560000", "157009.89779800", "0"], [1746103140000, "1848.90000000", "1849.09000000", "1848.75000000", "1849.08000000", "198.57480000", 1746103199999, "367152.56482200", 534, "108.53270000", "200666.81801400", "0"], [1746103200000, "1849.08000000", "1850.55000000", "1848.74000000", "1850.41000000", "332.72110000", 1746103259999, "615518.08565000", 1450, "255.54950000", "472804.16102200", "0"], [1746103260000, "1850.42000000", "1852.26000000", "1850.42000000", "1852.17000000", "284.66430000", 1746103319999, "527088.87561400", 1838, "163.98270000", "303610.83815000", "0"], [1746103320000, "1852.17000000", "1852.43000000", "1850.80000000", "1851.22000000", "313.91770000", 1746103379999, "581185.75422800", 2187, "170.66350000", "315948.47488900", "0"], [1746103380000, "1851.22000000", "1852.80000000", "1851.22000000", "1852.44000000", "178.14700000", 1746103439999, "330016.81934900", 1075, "99.96610000", "185177.48012500", "0"], [1746103440000, "1852.44000000", "1852.80000000", "1851.23000000", "1852.00000000", "215.83170000", 1746103499999, "399698.19733400", 1579, "114.97440000", "212900.48616600", "0"], [1746103500000, "1852.00000000", "1852.58000000", "1851.72000000", "1851.90000000", "273.85650000", 1746103559999, "507222.89586800", 1887, "85.90730000", "159108.51656600", "0"], [1746103560000, "1851.90000000", "1852.26000000", "1850.13000000", "1850.48000000", "356.67870000", 1746103619999, "660352.62366700", 2179, "185.68500000", "343779.35755400", "0"], [1746103620000, "1850.48000000", "1850.86000000", "1848.75000000", "1848.76000000", "237.48480000", 1746103679999, "439270.74517900", 1908, "83.65980000", "154761.74659500", "0"], [1746103680000, "1848.75000000", "1849.76000000", "1848.41000000", "1849.41000000", "252.76560000", 1746103739999, "467379.90749200", 1566, "102.43980000", "189392.83974400", "0"], [1746103740000, "1849.41000000", "1850.96000000", "1848.86000000", "1850.96000000", "221.34840000", 1746103799999, "409417.59503000", 2287, "130.68900000", "241752.01818900", "0"], [1746103800000, "1850.97000000", "1850.97000000", "1849.20000000", "1850.00000000", "250.75310000", 1746103859999, "463846.19387500", 1640, "79.26810000", "146627.85539300", "0"], [1746103860000, "1849.99000000", "1850.24000000", "1849.58000000", "1850.24000000", "71.37540000", 1746103919999, "132041.75617600", 1029, "29.62570000", "54806.87053700", "0"], [1746103920000, "1850.24000000", "1850.24000000", "1848.75000000", "1849.14000000", "173.07860000", 1746103979999, "320109.68667400", 1224, "36.98860000", "68401.20078400", "0"], [1746103980000, "1849.13000000", "1849.90000000", "1848.75000000", "1849.89000000", "288.98770000", 1746104039999, "534349.73351300", 1303, "83.25790000", "153954.08142000", "0"], [1746104040000, "1849.89000000", "1850.20000000", "1849.46000000", "1849.83000000", "117.31130000", 1746104099999, "217012.71255200", 1186, "56.09890000", "103775.52588600", "0"], [1746104100000, "1849.83000000", "1850.00000000", "1848.59000000", "1849.37000000", "145.48090000", 1746104159999, "269040.32206900", 1404, "63.96460000", "118281.55872000", "0"], [1746104160000, "1849.37000000", "1850.57000000", "1849.37000000", "1850.29000000", "115.79700000", 1746104219999, "214253.00839300", 1308, "37.81910000", "69969.60461900", "0"], [1746104220000, "1850.30000000", "1850.49000000", "1849.76000000", "1849.76000000", "119.10930000", 1746104279999, "220349.71202400", 1068, "26.78140000", "49547.04112400", "0"], [1746104280000, "1849.77000000", "1849.77000000", "1848.90000000", "1849.00000000", "92.69250000", 1746104339999, "171425.68692900", 888, "17.39570000", "32167.28402400", "0"], [1746104340000, "1849.00000000", "1849.29000000", "1849.00000000", "1849.29000000", "91.89800000", 1746104399999, "169926.49000000", 497, "70.41350000", "130198.96730100", "0"], [1746104400000, "1849.28000000", "1849.28000000", "1847.58000000", "1847.59000000", "849.10590000", 1746104459999, "1569844.90750300", 2190, "533.32720000", "986035.47214400", "0"], [1746104460000, "1847.59000000", "1848.50000000", "1847.23000000", "1847.50000000", "311.42820000", 1746104519999, "575520.72598900", 2035, "57.75850000", "106734.96904400", "0"], [1746104520000, "1847.50000000", "1849.04000000", "1847.14000000", "1847.39000000", "274.03330000", 1746104579999, "506480.34131400", 1925, "151.21640000", "279473.37493400", "0"], [1746104580000, "1847.40000000", "1847.40000000", "1845.07000000", "1845.57000000", "473.70530000", 1746104639999, "874468.01715200", 2612, "296.02790000", "546464.38333700", "0"], [1746104640000, "1845.58000000", "1847.76000000", "1845.57000000", "1847.75000000", "212.71220000", 1746104699999, "392717.04998100", 1699, "95.41610000", "176158.32933200", "0"], [1746104700000, "1847.75000000", "1848.60000000", "1846.74000000", "1848.60000000", "135.78070000", 1746104759999, "250870.22642600", 2053, "35.22280000", "65082.93394100", "0"], [1746104760000, "1848.59000000", "1849.60000000", "1848.59000000", "1849.59000000", "70.33890000", 1746104819999, "130057.87198900", 1051, "39.48320000", "73003.24964800", "0"], [1746104820000, "1849.59000000", "1849.77000000", "1848.63000000", "1849.77000000", "253.75650000", 1746104879999, "469302.33943200", 1298, "128.85940000", "238296.57970000", "0"], [1746104880000, "1849.76000000", "1849.77000000", "1847.40000000", "1848.06000000", "346.01730000", 1746104939999, "639576.41408000", 1808, "129.09360000", "238526.92351500", "0"], [1746104940000, "1848.06000000", "1848.58000000", "1847.75000000", "1848.52000000", "97.39640000", 1746104999999, "180004.71417400", 805, "71.67880000", "132469.69228900", "0"], [1746105000000, "1848.53000000", "1849.18000000", "1848.50000000", "1848.50000000", "170.04800000", 1746105059999, "314402.52586900", 1277, "78.03770000", "144279.72822600", "0"], [1746105060000, "1848.51000000", "1849.40000000", "1848.35000000", "1848.99000000", "207.87410000", 1746105119999, "384306.20223900", 1342, "119.66810000", "221227.79792300", "0"], [1746105120000, "1848.99000000", "1849.30000000", "1848.54000000", "1848.78000000", "127.74760000", 1746105179999, "236184.39149000", 1057, "63.83710000", "118022.05846900", "0"], [1746105180000, "1848.79000000", "1849.00000000", "1847.99000000", "1848.19000000", "298.52350000", 1746105239999, "551870.97821700", 1080, "76.74050000", "141863.56496100", "0"], [1746105240000, "1848.19000000", "1849.49000000", "1848.19000000", "1849.46000000", "185.98810000", 1746105299999, "343929.20970600", 1221, "101.68740000", "188041.25011100", "0"], [1746105300000, "1849.47000000", "1850.61000000", "1848.20000000", "1848.99000000", "944.76280000", 1746105359999, "1747592.28042000", 2495, "520.60870000", "963093.05068800", "0"], [1746105360000, "1848.99000000", "1849.30000000", "1848.68000000", "1849.00000000", "142.06780000", 1746105419999, "262652.60208400", 950, "103.74730000", "191802.39445400", "0"], [1746105420000, "1848.99000000", "1848.99000000", "1844.93000000", "1846.00000000", "941.77380000", 1746105479999, "1739181.32224400", 3632, "207.76010000", "383508.00149900", "0"], [1746105480000, "1846.01000000", "1846.63000000", "1845.57000000", "1846.62000000", "286.76570000", 1746105539999, "529422.52413900", 2118, "161.65480000", "298437.80687700", "0"], [1746105540000, "1846.62000000", "1847.50000000", "1846.58000000", "1847.21000000", "254.99610000", 1746105599999, "470993.69723700", 1428, "87.93380000", "162422.44045600", "0"], [1746105600000, "1847.21000000", "1847.59000000", "1846.90000000", "1846.90000000", "322.82430000", 1746105659999, "596334.96533000", 1559, "105.38130000", "194654.86507300", "0"], [1746105660000, "1846.90000000", "1848.59000000", "1846.90000000", "1848.18000000", "187.86320000", 1746105719999, "347135.72051400", 1353, "125.33350000", "231579.28233300", "0"], [1746105720000, "1848.17000000", "1848.90000000", "1847.76000000", "1848.80000000", "275.48680000", 1746105779999, "509188.59451800", 1115, "117.41980000", "217013.41027600", "0"], [1746105780000, "1848.81000000", "1850.65000000", "1846.59000000", "1846.79000000", "606.91640000", 1746105839999, "1122229.28690800", 4370, "375.20100000", "693796.79591000", "0"], [1746105840000, "1846.79000000", "1849.23000000", "1846.70000000", "1849.23000000", "798.07050000", 1746105899999, "1474882.02873900", 2568, "533.69300000", "986208.98177100", "0"], [1746105900000, "1849.22000000", "1849.41000000", "1848.00000000", "1848.56000000", "272.17170000", 1746105959999, "503170.57095900", 2346, "113.21900000", "209266.49046500", "0"], [1746105960000, "1848.57000000", "1849.00000000", "1847.10000000", "1847.78000000", "229.39270000", 1746106019999, "423890.96408800", 1785, "91.52220000", "169098.60187000", "0"], [1746106020000, "1847.78000000", "1849.58000000", "1847.58000000", "1849.58000000", "235.05350000", 1746106079999, "434571.87340500", 1826, "123.37040000", "228077.63123000", "0"], [1746106080000, "1849.58000000", "1849.58000000", "1847.10000000", "1848.32000000", "586.90210000", 1746106139999, "1084472.30147400", 2536, "401.88270000", "742546.89378700", "0"], [1746106140000, "1848.33000000", "1851.49000000", "1848.32000000", "1851.48000000", "625.45610000", 1746106199999, "1157231.58281600", 3207, "288.59590000", "533847.84899500", "0"], [1746106200000, "1851.48000000", "1851.69000000", "1848.40000000", "1850.37000000", "849.93680000", 1746106259999, "1572075.96898500", 4682, "381.42660000", "705402.12661200", "0"], [1746106260000, "1850.37000000", "1851.59000000", "1845.40000000", "1847.13000000", "6135.93510000", 1746106319999, "11338713.42265200", 6767, "1918.02070000", "3543540.96663700", "0"], [1746106320000, "1847.13000000", "1851.40000000", "1847.13000000", "1848.70000000", "1772.68920000", 1746106379999, "3276905.08493300", 5172, "673.82220000", "1245900.77934600", "0"], [1746106380000, "1848.71000000", "1850.78000000", "1847.10000000", "1848.00000000", "624.81700000", 1746106439999, "1155449.41727200", 3706, "331.14930000", "612400.39323800", "0"], [1746106440000, "1848.00000000", "1848.60000000", "1836.35000000", "1837.57000000", "6893.76180000", 1746106499999, "12695550.50070600", 10728, "2006.71860000", "3694476.41853100", "0"], [1746106500000, "1837.58000000", "1838.19000000", "1831.06000000", "1832.31000000", "4349.83510000", 1746106559999, "7982718.22942800", 13879, "1838.23320000", "3373093.09644800", "0"], [1746106560000, "1832.31000000", "1837.36000000", "1827.77000000", "1837.12000000", "3049.06740000", 1746106619999, "5583053.22646100", 10799, "1438.58250000", "2634938.30872400", "0"], [1746106620000, "1837.12000000", "1839.56000000", "1835.65000000", "1836.30000000", "793.55640000", 1746106679999, "1458089.09861100", 5784, "490.17290000", "900702.71692800", "0"], [1746106680000, "1836.30000000", "1838.25000000", "1835.13000000", "1835.38000000", "392.26750000", 1746106739999, "720549.94276100", 4126, "161.28510000", "296260.60751500", "0"], [1746106740000, "1835.37000000", "1835.38000000", "1830.55000000", "1833.60000000", "1022.80990000", 1746106799999, "1874644.20633700", 5646, "462.39280000", "847337.42329300", "0"], [1746106800000, "1833.59000000", "1834.80000000", "1830.60000000", "1832.79000000", "1495.52360000", 1746106859999, "2740222.00131200", 6491, "729.71810000", "1336757.39428900", "0"], [1746106860000, "1832.80000000", "1833.40000000", "1829.80000000", "1830.59000000", "768.59540000", 1746106919999, "1407500.22808500", 4863, "292.70820000", "535958.35653500", "0"], [1746106920000, "1830.60000000", "1833.18000000", "1830.59000000", "1830.98000000", "1006.19050000", 1746106979999, "1843197.43889100", 4830, "623.37240000", "1141809.64967900", "0"], [1746106980000, "1830.97000000", "1830.97000000", "1825.20000000", "1830.10000000", "2959.86800000", 1746107039999, "5411108.18750200", 9675, "1157.57260000", "2115928.43979800", "0"], [1746107040000, "1830.10000000", "1834.20000000", "1830.10000000", "1834.09000000", "901.68260000", 1746107099999, "1651473.93397100", 5303, "440.49230000", "806789.95380200", "0"], [1746107100000, "1834.10000000", "1834.91000000", "1831.10000000", "1831.30000000", "945.01460000", 1746107159999, "1732908.55813600", 5350, "454.76930000", "833969.55443500", "0"], [1746107160000, "1831.31000000", "1833.19000000", "1829.32000000", "1833.18000000", "830.92900000", 1746107219999, "1521591.11397700", 5063, "497.89120000", "911826.90595700", "0"], [1746107220000, "1833.18000000", "1836.85000000", "1833.18000000", "1835.07000000", "949.70220000", 1746107279999, "1743198.36973200", 3875, "511.34410000", "938484.25890400", "0"], [1746107280000, "1835.06000000", "1837.66000000", "1835.06000000", "1837.23000000", "318.46950000", 1746107339999, "584831.01990500", 3272, "126.06250000", "231452.60693100", "0"], [1746107340000, "1837.23000000", "1837.75000000", "1834.78000000", "1835.80000000", "313.91380000", 1746107399999, "576575.27082200", 2815, "128.64420000", "236300.07461400", "0"], [1746107400000, "1835.80000000", "1835.94000000", "1833.78000000", "1835.69000000", "272.38180000", 1746107459999, "499836.38079800", 2725, "108.99530000", "200037.69716100", "0"], [1746107460000, "1835.69000000", "1837.22000000", "1832.54000000", "1834.79000000", "843.29090000", 1746107519999, "1547006.17564600", 4468, "457.27750000", "838816.17211600", "0"], [1746107520000, "1834.80000000", "1836.08000000", "1833.30000000", "1835.95000000", "479.12920000", 1746107579999, "879202.65438000", 3830, "246.09990000", "451581.29941700", "0"], [1746107580000, "1835.95000000", "1835.95000000", "1831.72000000", "1831.72000000", "1253.94090000", 1746107639999, "2300274.51905100", 4832, "673.96340000", "1236506.08633300", "0"], [1746107640000, "1831.71000000", "1832.46000000", "1829.15000000", "1830.20000000", "931.72660000", 1746107699999, "1705599.15313700", 4173, "266.71260000", "488206.17134100", "0"], [1746107700000, "1830.20000000", "1830.20000000", "1826.81000000", "1828.19000000", "1004.67810000", 1746107759999, "1836457.97659100", 5201, "541.66020000", "990093.74447800", "0"], [1746107760000, "1828.20000000", "1830.34000000", "1827.19000000", "1827.20000000", "948.88480000", 1746107819999, "1735011.30144800", 4103, "490.99710000", "897662.96105500", "0"], [1746107820000, "1827.19000000", "1828.54000000", "1825.51000000", "1828.00000000", "519.08900000", 1746107879999, "948376.91869800", 3741, "197.24000000", "360329.14668200", "0"], [1746107880000, "1827.99000000", "1828.14000000", "1825.76000000", "1827.19000000", "692.01140000", 1746107939999, "1264285.99094700", 2853, "368.77100000", "673716.02870400", "0"], [1746107940000, "1827.20000000", "1828.56000000", "1825.44000000", "1826.83000000", "856.55880000", 1746107999999, "1565240.37789200", 3568, "449.30230000", "821012.01621300", "0"], [1746108000000, "1826.84000000", "1839.31000000", "1826.84000000", "1832.16000000", "5882.51990000", 1746108059999, "10784252.21020700", 14575, "3462.42290000", "6345439.48114400", "0"], [1746108060000, "1832.10000000", "1835.10000000", "1829.50000000", "1834.58000000", "848.25080000", 1746108119999, "1554071.45073700", 5616, "439.37750000", "804939.47229100", "0"], [1746108120000, "1834.58000000", "1834.59000000", "1831.91000000", "1833.52000000", "308.03970000", 1746108179999, "564635.93523900", 3873, "186.71040000", "342208.35614000", "0"], [1746108180000, "1833.51000000", "1834.67000000", "1831.28000000", "1833.12000000", "588.42530000", 1746108239999, "1078525.04619800", 3469, "224.52020000", "411509.50277600", "0"], [1746108240000, "1833.12000000", "1834.66000000", "1832.40000000", "1834.54000000", "2941.83010000", 1746108299999, "5394710.31453700", 3326, "1117.58740000", "2049141.39890900", "0"], [1746108300000, "1834.54000000", "1838.80000000", "1834.54000000", "1838.02000000", "977.28600000", 1746108359999, "1795268.69571600", 3660, "684.62570000", "1257655.92902700", "0"], [1746108360000, "1838.02000000", "1839.00000000", "1836.72000000", "1836.79000000", "1545.54960000", 1746108419999, "2840697.90145700", 4136, "395.36280000", "726655.98620900", "0"], [1746108420000, "1836.79000000", "1838.55000000", "1836.10000000", "1837.50000000", "4415.60970000", 1746108479999, "8115551.79451500", 4750, "501.11380000", "920901.98768600", "0"], [1746108480000, "1837.50000000", "1838.67000000", "1835.20000000", "1838.67000000", "368.46390000", 1746108539999, "676719.20197200", 3398, "172.61280000", "317064.86381200", "0"], [1746108540000, "1838.68000000", "1838.69000000", "1836.70000000", "1836.90000000", "580.71990000", 1746108599999, "1066989.39365800", 3060, "276.53180000", "508031.62209600", "0"], [1746108600000, "1836.90000000", "1838.97000000", "1835.87000000", "1837.01000000", "454.13340000", 1746108659999, "834511.81541600", 3805, "218.31870000", "401173.92670200", "0"], [1746108660000, "1837.01000000", "1839.07000000", "1836.49000000", "1837.11000000", "784.38710000", 1746108719999, "1441595.79956100", 2567, "507.16560000", "932157.05785500", "0"], [1746108720000, "1837.10000000", "1837.10000000", "1832.87000000", "1834.68000000", "786.32930000", 1746108779999, "1442790.70948800", 4113, "385.75880000", "707866.72455700", "0"], [1746108780000, "1834.68000000", "1837.46000000", "1834.15000000", "1837.34000000", "621.79610000", 1746108839999, "1141373.74820900", 3657, "480.07760000", "881295.87583000", "0"], [1746108840000, "1837.34000000", "1839.00000000", "1837.33000000", "1838.00000000", "390.87620000", 1746108899999, "718557.81554700", 2141, "239.09680000", "439507.08301000", "0"], [1746108900000, "1838.01000000", "1840.50000000", "1838.01000000", "1839.33000000", "607.66120000", 1746108959999, "1117834.84012300", 2862, "427.94020000", "787207.30780000", "0"], [1746108960000, "1839.32000000", "1840.80000000", "1838.43000000", "1839.50000000", "583.93980000", 1746109019999, "1074223.92916600", 4192, "255.31660000", "469710.22800200", "0"], [1746109020000, "1839.49000000", "1841.85000000", "1839.49000000", "1841.72000000", "522.46420000", 1746109079999, "962078.38041100", 2962, "272.74290000", "502205.24602300", "0"], [1746109080000, "1841.71000000", "1841.79000000", "1837.82000000", "1838.68000000", "1649.49390000", 1746109139999, "3034156.13725400", 3753, "502.35100000", "923662.84441800", "0"], [1746109140000, "1838.68000000", "1839.55000000", "1837.52000000", "1837.52000000", "260.69760000", 1746109199999, "479315.92706900", 2809, "163.93690000", "301406.34444800", "0"], [1746109200000, "1837.53000000", "1839.36000000", "1837.53000000", "1838.60000000", "231.30340000", 1746109259999, "425278.48447500", 2410, "179.69100000", "330372.81265300", "0"], [1746109260000, "1838.59000000", "1839.98000000", "1838.59000000", "1839.05000000", "260.37120000", 1746109319999, "478906.67776200", 1967, "122.60060000", "225501.74340700", "0"], [1746109320000, "1839.06000000", "1839.59000000", "1837.23000000", "1838.06000000", "252.85790000", 1746109379999, "464920.27033000", 2829, "139.63610000", "256779.37295400", "0"], [1746109380000, "1838.05000000", "1839.72000000", "1836.20000000", "1839.71000000", "696.10060000", 1746109439999, "1279422.22725300", 2809, "377.99390000", "694838.77539000", "0"], [1746109440000, "1839.71000000", "1839.71000000", "1837.03000000", "1838.44000000", "360.69700000", 1746109499999, "663064.42960800", 2399, "189.36130000", "348039.02221700", "0"], [1746109500000, "1838.44000000", "1838.97000000", "1837.00000000", "1838.54000000", "190.41160000", 1746109559999, "349963.20259500", 1773, "51.90500000", "95392.55151600", "0"], [1746109560000, "1838.55000000", "1839.00000000", "1837.64000000", "1838.50000000", "338.74340000", 1746109619999, "622808.51753600", 1927, "227.65630000", "418608.06506100", "0"], [1746109620000, "1838.49000000", "1840.15000000", "1837.77000000", "1840.15000000", "428.55260000", 1746109679999, "788227.71237400", 1675, "187.61240000", "345064.12906300", "0"], [1746109680000, "1840.16000000", "1840.87000000", "1838.68000000", "1839.70000000", "287.19560000", 1746109739999, "528399.46341700", 1913, "135.23090000", "248821.64229100", "0"], [1746109740000, "1839.70000000", "1840.34000000", "1839.41000000", "1840.14000000", "92.09460000", 1746109799999, "169444.59715800", 1195, "36.81160000", "67728.66829900", "0"], [1746109800000, "1840.14000000", "1840.82000000", "1839.80000000", "1839.80000000", "174.25710000", 1746109859999, "320678.50514000", 1830, "82.34380000", "151520.85578600", "0"], [1746109860000, "1839.80000000", "1839.80000000", "1837.01000000", "1838.11000000", "263.51740000", 1746109919999, "484404.86131300", 2734, "129.53510000", "238089.75618200", "0"], [1746109920000, "1838.11000000", "1838.11000000", "1835.31000000", "1836.32000000", "281.09570000", 1746109979999, "516231.15867400", 2629, "113.58930000", "208582.52204700", "0"], [1746109980000, "1836.31000000", "1837.29000000", "1834.53000000", "1835.97000000", "779.33880000", 1746110039999, "1430762.53222900", 3632, "461.75730000", "847769.75182800", "0"], [1746110040000, "1835.97000000", "1838.43000000", "1835.97000000", "1838.42000000", "120.84240000", 1746110099999, "222050.40966800", 1638, "90.31070000", "165943.74035600", "0"], [1746110100000, "1838.43000000", "1839.00000000", "1837.53000000", "1839.00000000", "88.62040000", 1746110159999, "162897.46490400", 1722, "55.65080000", "102299.79574800", "0"], [1746110160000, "1838.99000000", "1840.86000000", "1838.99000000", "1840.86000000", "370.29140000", 1746110219999, "681349.25561100", 2011, "286.24370000", "526685.75723700", "0"], [1746110220000, "1840.85000000", "1844.00000000", "1840.70000000", "1841.91000000", "882.29110000", 1746110279999, "1625757.59119000", 3225, "689.58050000", "1270646.52711600", "0"], [1746110280000, "1841.91000000", "1842.12000000", "1840.13000000", "1840.40000000", "578.31090000", 1746110339999, "1064706.75470300", 2989, "322.72350000", "594118.44074300", "0"], [1746110340000, "1840.39000000", "1841.56000000", "1840.39000000", "1841.14000000", "116.67400000", 1746110399999, "214797.00811600", 1743, "66.46600000", "122358.90070600", "0"], [1746110400000, "1841.15000000", "1842.90000000", "1841.15000000", "1842.50000000", "393.10170000", 1746110459999, "724112.61907200", 2220, "270.24490000", "497787.33614100", "0"], [1746110460000, "1842.50000000", "1842.75000000", "1841.23000000", "1842.75000000", "404.11740000", 1746110519999, "744434.30510900", 1754, "279.08250000", "514115.27868500", "0"], [1746110520000, "1842.75000000", "1843.22000000", "1842.30000000", "1842.77000000", "351.99780000", 1746110579999, "648680.98364000", 1773, "253.79560000", "467710.14864800", "0"], [1746110580000, "1842.78000000", "1842.90000000", "1840.30000000", "1840.36000000", "133.84070000", 1746110639999, "246484.56898800", 2015, "55.45890000", "102137.27917500", "0"], [1746110640000, "1840.37000000", "1840.37000000", "1837.84000000", "1838.10000000", "241.32280000", 1746110699999, "443750.11432600", 1812, "48.94700000", "89993.82508600", "0"], [1746110700000, "1838.11000000", "1839.27000000", "1837.71000000", "1839.01000000", "189.57400000", 1746110759999, "348513.89312500", 1808, "95.75810000", "176031.30448500", "0"], [1746110760000, "1839.00000000", "1840.58000000", "1839.00000000", "1839.91000000", "129.19190000", 1746110819999, "237685.55083400", 1793, "84.81400000", "156035.03995200", "0"], [1746110820000, "1839.91000000", "1843.00000000", "1839.80000000", "1842.21000000", "302.07370000", 1746110879999, "556374.04616500", 1320, "261.80660000", "482190.48444600", "0"], [1746110880000, "1842.21000000", "1842.22000000", "1841.21000000", "1842.22000000", "284.87620000", 1746110939999, "524697.55696100", 1783, "193.71690000", "356791.23510300", "0"], [1746110940000, "1842.22000000", "1842.82000000", "1842.21000000", "1842.81000000", "175.49480000", 1746110999999, "323363.73286500", 1031, "52.55050000", "96824.12532400", "0"], [1746111000000, "1842.82000000", "1844.97000000", "1842.54000000", "1844.42000000", "661.13480000", 1746111059999, "1218982.32886000", 2253, "462.11230000", "852101.41232500", "0"], [1746111060000, "1844.42000000", "1844.73000000", "1844.02000000", "1844.57000000", "147.67000000", 1746111119999, "272347.09613600", 1484, "97.51800000", "179847.43059200", "0"], [1746111120000, "1844.57000000", "1844.77000000", "1841.94000000", "1842.66000000", "473.84200000", 1746111179999, "873347.83732200", 2131, "162.42630000", "299401.00396500", "0"], [1746111180000, "1842.65000000", "1843.10000000", "1842.30000000", "1843.10000000", "72.19840000", 1746111239999, "133043.49602400", 884, "42.83820000", "78938.02749500", "0"], [1746111240000, "1843.10000000", "1843.40000000", "1841.69000000", "1843.39000000", "274.25460000", 1746111299999, "505275.48524800", 1826, "82.08020000", "151225.65700200", "0"], [1746111300000, "1843.39000000", "1844.58000000", "1843.39000000", "1844.31000000", "95.87500000", 1746111359999, "176815.32634100", 881, "69.39440000", "127974.96566200", "0"], [1746111360000, "1844.31000000", "1845.33000000", "1844.31000000", "1845.00000000", "440.42790000", 1746111419999, "812594.28973000", 1400, "335.22180000", "618482.68639400", "0"], [1746111420000, "1845.00000000", "1845.42000000", "1844.60000000", "1845.09000000", "280.10480000", 1746111479999, "516814.36262200", 1212, "230.37250000", "425054.94823800", "0"], [1746111480000, "1845.10000000", "1848.72000000", "1845.09000000", "1847.48000000", "929.96160000", 1746111539999, "1717317.26118300", 3259, "672.52270000", "1241887.38700600", "0"], [1746111540000, "1847.48000000", "1850.00000000", "1847.14000000", "1848.59000000", "1035.51050000", 1746111599999, "1914225.91895300", 3382, "789.03110000", "1458534.96075300", "0"], [1746111600000, "1848.59000000", "1850.37000000", "1846.58000000", "1847.11000000", "840.06970000", 1746111659999, "1553399.74808100", 4109, "668.24420000", "1235807.58327400", "0"], [1746111660000, "1847.10000000", "1847.51000000", "1845.75000000", "1846.74000000", "604.50570000", 1746111719999, "1116326.07927100", 3252, "466.21610000", "860949.58729300", "0"], [1746111720000, "1846.74000000", "1847.07000000", "1845.52000000", "1846.79000000", "634.97090000", 1746111779999, "1172271.16004900", 2604, "506.83030000", "935698.31635400", "0"], [1746111780000, "1846.79000000", "1846.79000000", "1844.65000000", "1845.23000000", "673.99550000", 1746111839999, "1243647.00541500", 2439, "498.88350000", "920513.61547900", "0"], [1746111840000, "1845.22000000", "1847.44000000", "1845.01000000", "1847.23000000", "497.28730000", 1746111899999, "917912.38096500", 1707, "438.18610000", "808774.22681600", "0"], [1746111900000, "1847.23000000", "1849.21000000", "1847.12000000", "1849.21000000", "889.99090000", 1746111959999, "1644646.95014800", 2380, "674.01670000", "1245441.45883600", "0"], [1746111960000, "1849.20000000", "1849.55000000", "1847.22000000", "1848.44000000", "867.70910000", 1746112019999, "1604135.30912200", 3527, "458.56420000", "847724.65362600", "0"], [1746112020000, "1848.44000000", "1848.76000000", "1846.17000000", "1847.60000000", "499.63740000", 1746112079999, "923105.25457100", 2422, "347.73650000", "642481.70032400", "0"], [1746112080000, "1847.60000000", "1848.50000000", "1847.10000000", "1848.10000000", "138.99780000", 1746112139999, "256824.74708200", 1502, "66.07990000", "122089.64775000", "0"], [1746112140000, "1848.10000000", "1851.40000000", "1848.10000000", "1851.35000000", "401.05900000", 1746112199999, "741865.80544000", 2348, "297.30650000", "549952.40832800", "0"], [1746112200000, "1851.35000000", "1867.00000000", "1851.28000000", "1863.25000000", "18468.87900000", 1746112259999, "34308099.03277700", 19999, "12334.36460000", "22901559.12928300", "0"], [1746112260000, "1863.24000000", "1866.87000000", "1860.54000000", "1865.41000000", "4654.49890000", 1746112319999, "8674684.92460200", 13635, "2902.87010000", "5409897.35398900", "0"], [1746112320000, "1865.42000000", "1868.96000000", "1863.80000000", "1864.68000000", "1986.67660000", 1746112379999, "3708979.33104800", 9219, "1000.67230000", "1868145.07199400", "0"], [1746112380000, "1864.68000000", "1866.13000000", "1864.00000000", "1864.33000000", "1184.48480000", 1746112439999, "2209030.08293000", 5691, "739.02030000", "1378250.15318400", "0"], [1746112440000, "1864.32000000", "1873.17000000", "1862.80000000", "1870.89000000", "4492.56470000", 1746112499999, "8390299.78766200", 9562, "3439.94280000", "6424341.92786900", "0"], [1746112500000, "1870.88000000", "1873.14000000", "1865.84000000", "1866.91000000", "2232.51140000", 1746112559999, "4175825.17040500", 9842, "1077.98980000", "2016607.96977000", "0"], [1746112560000, "1866.90000000", "1870.03000000", "1865.50000000", "1865.88000000", "2237.69400000", 1746112619999, "4179727.11250000", 6472, "1683.49570000", "3145023.16042700", "0"], [1746112620000, "1865.88000000", "1869.10000000", "1863.90000000", "1866.12000000", "2085.80800000", 1746112679999, "3895074.13874500", 6942, "1533.63230000", "2864471.86553500", "0"], [1746112680000, "1866.12000000", "1868.74000000", "1864.32000000", "1867.96000000", "2239.34300000", 1746112739999, "4180400.65910200", 5480, "1503.85680000", "2807938.90911400", "0"], [1746112740000, "1867.96000000", "1869.00000000", "1865.07000000", "1865.94000000", "7479.25200000", 1746112799999, "13964492.89439600", 6237, "1639.38860000", "3061108.12008000", "0"], [1746112800000, "1865.94000000", "1866.37000000", "1862.44000000", "1863.43000000", "2765.61270000", 1746112859999, "5156519.35424200", 7450, "1488.70510000", "2775838.98272100", "0"], [1746112860000, "1863.43000000", "1865.84000000", "1862.08000000", "1865.28000000", "1220.33080000", 1746112919999, "2274371.10912000", 5022, "769.18650000", "1433670.62391500", "0"], [1746112920000, "1865.29000000", "1867.43000000", "1863.61000000", "1864.89000000", "2059.34490000", 1746112979999, "3842186.56252800", 4483, "1492.24270000", "2784466.31622800", "0"], [1746112980000, "1864.89000000", "1865.02000000", "1862.28000000", "1863.46000000", "820.05830000", 1746113039999, "1527986.87237500", 3623, "374.79260000", "698245.13109900", "0"], [1746113040000, "1863.47000000", "1864.88000000", "1862.72000000", "1862.74000000", "1251.90110000", 1746113099999, "2333026.91588800", 4287, "632.23600000", "1178324.97233700", "0"], [1746113100000, "1862.75000000", "1864.68000000", "1861.34000000", "1863.50000000", "1308.70410000", 1746113159999, "2438579.98725600", 4386, "838.43980000", "1562376.06717600", "0"], [1746113160000, "1863.50000000", "1864.43000000", "1861.62000000", "1862.17000000", "259.44940000", 1746113219999, "483320.80501400", 3027, "99.83960000", "186007.81114900", "0"], [1746113220000, "1862.17000000", "1864.52000000", "1860.40000000", "1864.52000000", "512.39960000", 1746113279999, "954465.58059400", 4617, "303.42030000", "565282.14691800", "0"], [1746113280000, "1864.51000000", "1867.62000000", "1864.05000000", "1864.73000000", "1829.66010000", 1746113339999, "3414177.48810900", 3843, "1339.70880000", "2500178.86552800", "0"], [1746113340000, "1864.73000000", "1865.50000000", "1863.30000000", "1863.56000000", "1021.65760000", 1746113399999, "1904699.77102300", 2352, "91.38020000", "170386.12164100", "0"], [1746113400000, "1863.57000000", "1867.88000000", "1863.57000000", "1864.69000000", "1514.73020000", 1746113459999, "2826988.53219500", 4889, "1204.57750000", "2248403.86456800", "0"], [1746113460000, "1864.70000000", "1870.63000000", "1863.21000000", "1864.51000000", "2951.32490000", 1746113519999, "5510059.57363300", 5637, "2300.17340000", "4295487.74880600", "0"], [1746113520000, "1864.52000000", "1864.66000000", "1860.36000000", "1860.41000000", "895.89500000", 1746113579999, "1667652.17194800", 4980, "374.58670000", "697171.57011200", "0"], [1746113580000, "1860.40000000", "1862.67000000", "1858.80000000", "1862.21000000", "892.64220000", 1746113639999, "1660513.72701500", 4628, "342.87370000", "637949.69815400", "0"], [1746113640000, "1862.21000000", "1862.21000000", "1859.36000000", "1859.36000000", "502.36050000", 1746113699999, "934656.54114500", 2717, "162.22330000", "301821.66861100", "0"], [1746113700000, "1859.37000000", "1862.40000000", "1859.27000000", "1861.75000000", "536.68010000", 1746113759999, "998684.01049700", 3548, "276.84280000", "515230.58052500", "0"], [1746113760000, "1861.75000000", "1864.35000000", "1860.71000000", "1863.30000000", "423.53800000", 1746113819999, "788754.45568400", 3851, "240.59810000", "448108.56145400", "0"], [1746113820000, "1863.30000000", "1864.65000000", "1863.13000000", "1863.80000000", "419.85700000", 1746113879999, "782563.05026800", 3655, "275.49020000", "513511.51269400", "0"], [1746113880000, "1863.80000000", "1864.09000000", "1862.05000000", "1864.00000000", "187.68970000", 1746113939999, "349674.37116100", 2594, "66.45790000", "123827.16207100", "0"], [1746113940000, "1864.00000000", "1864.80000000", "1863.66000000", "1864.10000000", "236.85860000", 1746113999999, "441539.81785500", 2630, "94.19160000", "175583.57432300", "0"], [1746114000000, "1864.10000000", "1864.10000000", "1861.16000000", "1861.75000000", "271.54070000", 1746114059999, "505869.39903000", 2158, "77.77880000", "144878.84068200", "0"], [1746114060000, "1861.74000000", "1863.80000000", "1861.57000000", "1863.70000000", "273.48840000", 1746114119999, "509448.55649100", 2619, "95.90980000", "178675.71227900", "0"], [1746114120000, "1863.70000000", "1864.28000000", "1862.00000000", "1862.29000000", "152.82980000", 1746114179999, "284718.90910500", 1640, "59.93230000", "111659.75766300", "0"], [1746114180000, "1862.29000000", "1862.30000000", "1860.00000000", "1860.01000000", "591.91350000", 1746114239999, "1101847.04513900", 2206, "67.66260000", "125929.73943400", "0"], [1746114240000, "1860.01000000", "1860.74000000", "1859.64000000", "1859.86000000", "600.67690000", 1746114299999, "1117302.40725500", 1864, "406.72220000", "756506.49545300", "0"], [1746114300000, "1859.86000000", "1861.05000000", "1859.84000000", "1860.42000000", "386.94420000", 1746114359999, "719858.29521400", 1666, "207.59760000", "386182.20397700", "0"], [1746114360000, "1860.42000000", "1861.16000000", "1859.71000000", "1860.61000000", "265.21520000", 1746114419999, "493371.95312700", 2043, "102.89010000", "191405.64696500", "0"], [1746114420000, "1860.61000000", "1860.61000000", "1857.51000000", "1858.63000000", "1029.02150000", 1746114479999, "1912704.12399600", 2703, "509.21900000", "946317.47578700", "0"], [1746114480000, "1858.63000000", "1858.64000000", "1856.17000000", "1856.49000000", "588.60740000", 1746114539999, "1093037.47604500", 3180, "161.68080000", "300226.43532800", "0"], [1746114540000, "1856.48000000", "1856.48000000", "1855.16000000", "1855.80000000", "438.75980000", 1746114599999, "814245.34999800", 2274, "186.31510000", "345738.07922100", "0"], [1746114600000, "1855.79000000", "1856.83000000", "1854.09000000", "1856.00000000", "1231.16490000", 1746114659999, "2284210.80781800", 3514, "555.67110000", "1030877.86815800", "0"], [1746114660000, "1855.99000000", "1856.00000000", "1853.92000000", "1855.43000000", "286.78940000", 1746114719999, "532039.36752500", 2643, "166.75000000", "309335.41631600", "0"], [1746114720000, "1855.43000000", "1856.37000000", "1852.44000000", "1853.43000000", "672.28410000", 1746114779999, "1246490.78754300", 2765, "257.89890000", "478158.04712400", "0"], [1746114780000, "1853.43000000", "1854.82000000", "1853.43000000", "1854.20000000", "198.46460000", 1746114839999, "367979.88754500", 1739, "85.27860000", "158108.29913100", "0"], [1746114840000, "1854.21000000", "1854.21000000", "1852.43000000", "1852.75000000", "515.20720000", 1746114899999, "954663.30455300", 2291, "160.49600000", "297370.97860200", "0"], [1746114900000, "1852.75000000", "1852.99000000", "1850.16000000", "1851.20000000", "716.55610000", 1746114959999, "1326659.94501600", 2803, "248.96300000", "460850.22886200", "0"], [1746114960000, "1851.20000000", "1851.50000000", "1850.02000000", "1851.07000000", "1114.23590000", 1746115019999, "2062021.69255200", 2974, "224.52890000", "415537.62387600", "0"], [1746115020000, "1851.07000000", "1853.27000000", "1850.30000000", "1852.79000000", "595.84310000", 1746115079999, "1103649.14049500", 2404, "440.04360000", "815058.26735400", "0"], [1746115080000, "1852.80000000", "1853.20000000", "1851.78000000", "1853.20000000", "450.63730000", 1746115139999, "834818.39019500", 1876, "146.60170000", "271601.22785500", "0"], [1746115140000, "1853.20000000", "1853.20000000", "1852.67000000", "1852.99000000", "279.07420000", 1746115199999, "517111.96208200", 1250, "95.12540000", "176255.88555800", "0"], [1746115200000, "1853.00000000", "1855.21000000", "1852.22000000", "1854.62000000", "1922.06880000", 1746115259999, "3563525.33395900", 3661, "1141.64630000", "2116769.29113200", "0"], [1746115260000, "1854.63000000", "1856.13000000", "1854.29000000", "1855.99000000", "425.34720000", 1746115319999, "789184.33243000", 2395, "193.76670000", "359513.13610200", "0"], [1746115320000, "1856.00000000", "1856.63000000", "1855.71000000", "1856.22000000", "214.10930000", 1746115379999, "397425.44769600", 1646, "155.31370000", "288293.29392300", "0"], [1746115380000, "1856.21000000", "1856.21000000", "1854.29000000", "1854.56000000", "198.52810000", 1746115439999, "368335.27855000", 2599, "86.37010000", "160235.56462400", "0"], [1746115440000, "1854.55000000", "1856.31000000", "1854.55000000", "1856.11000000", "134.23400000", 1746115499999, "249079.25620200", 1592, "78.99450000", "146581.16424000", "0"], [1746115500000, "1856.11000000", "1857.94000000", "1856.11000000", "1857.32000000", "261.02050000", 1746115559999, "484708.88941800", 2499, "165.96630000", "308208.93852700", "0"], [1746115560000, "1857.31000000", "1858.33000000", "1856.64000000", "1857.96000000", "579.28250000", 1746115619999, "1076027.83935000", 2054, "115.70640000", "214953.76043500", "0"], [1746115620000, "1857.96000000", "1859.85000000", "1857.16000000", "1859.51000000", "938.55190000", 1746115679999, "1744689.18602100", 2283, "774.17660000", "1439192.30275200", "0"], [1746115680000, "1859.50000000", "1860.00000000", "1858.69000000", "1858.69000000", "342.13830000", 1746115739999, "636110.69639100", 2070, "98.94080000", "183943.40324600", "0"], [1746115740000, "1858.67000000", "1861.94000000", "1858.67000000", "1861.19000000", "963.20690000", 1746115799999, "1792494.42531500", 2531, "867.16080000", "1613781.49635900", "0"], [1746115800000, "1861.19000000", "1861.56000000", "1858.76000000", "1859.11000000", "347.40750000", 1746115859999, "646079.82313500", 2416, "187.37950000", "348438.42796000", "0"], [1746115860000, "1859.11000000", "1860.60000000", "1858.64000000", "1860.41000000", "197.51880000", 1746115919999, "367269.18336800", 1754, "123.54330000", "229713.44123600", "0"], [1746115920000, "1860.41000000", "1860.60000000", "1859.90000000", "1860.10000000", "111.50220000", 1746115979999, "207413.84480200", 1122, "78.77730000", "146539.55881000", "0"], [1746115980000, "1860.10000000", "1860.33000000", "1858.19000000", "1860.32000000", "250.34230000", 1746116039999, "465425.60941200", 1911, "153.88700000", "286108.50687100", "0"], [1746116040000, "1860.33000000", "1860.41000000", "1858.64000000", "1858.65000000", "204.15250000", 1746116099999, "379697.00345300", 1916, "85.60820000", "159234.78377800", "0"], [1746116100000, "1858.64000000", "1858.64000000", "1856.00000000", "1856.20000000", "329.43840000", 1746116159999, "611760.90135700", 2094, "167.56120000", "311138.16342600", "0"], [1746116160000, "1856.20000000", "1856.21000000", "1853.20000000", "1853.33000000", "175.06200000", 1746116219999, "324623.04213000", 1816, "60.08660000", "111396.22101900", "0"], [1746116220000, "1853.34000000", "1855.20000000", "1853.20000000", "1855.11000000", "310.87120000", 1746116279999, "576349.15844100", 2277, "160.85160000", "298213.09778400", "0"], [1746116280000, "1855.11000000", "1856.54000000", "1854.63000000", "1856.54000000", "168.54570000", 1746116339999, "312675.03741100", 2191, "117.81580000", "218572.56306400", "0"], [1746116340000, "1856.53000000", "1856.53000000", "1855.40000000", "1855.69000000", "184.77820000", 1746116399999, "342912.85400000", 1348, "75.02040000", "139211.09416300", "0"], [1746116400000, "1855.69000000", "1856.30000000", "1854.63000000", "1855.70000000", "147.48420000", 1746116459999, "273643.10640100", 1655, "77.95950000", "144641.11632700", "0"], [1746116460000, "1855.70000000", "1859.65000000", "1855.69000000", "1858.84000000", "421.47800000", 1746116519999, "783052.12702800", 2309, "330.07830000", "613183.86189200", "0"], [1746116520000, "1858.84000000", "1858.98000000", "1858.27000000", "1858.53000000", "347.41250000", 1746116579999, "645692.64151800", 1345, "172.86890000", "321270.41159500", "0"], [1746116580000, "1858.52000000", "1860.66000000", "1857.87000000", "1860.05000000", "716.49100000", 1746116639999, "1332444.69745200", 2469, "608.79630000", "1132218.66474200", "0"], [1746116640000, "1860.06000000", "1860.20000000", "1859.00000000", "1859.65000000", "130.97120000", 1746116699999, "243552.23765500", 1158, "70.62270000", "131311.84655600", "0"], [1746116700000, "1859.64000000", "1863.08000000", "1859.64000000", "1861.44000000", "517.24360000", 1746116759999, "963125.63096400", 2668, "296.50360000", "552022.67287400", "0"], [1746116760000, "1861.45000000", "1862.87000000", "1861.44000000", "1862.86000000", "443.93030000", 1746116819999, "826737.54036000", 1873, "310.87810000", "578922.20870900", "0"], [1746116820000, "1862.86000000", "1863.61000000", "1862.06000000", "1862.40000000", "366.79040000", 1746116879999, "683261.28300500", 1951, "208.78250000", "388881.75932300", "0"], [1746116880000, "1862.39000000", "1862.90000000", "1861.12000000", "1861.90000000", "254.35730000", 1746116939999, "473664.63794800", 1809, "97.48020000", "181504.91436500", "0"], [1746116940000, "1861.90000000", "1862.67000000", "1861.65000000", "1862.00000000", "175.06090000", 1746116999999, "325995.47465900", 1402, "104.36580000", "194337.65172800", "0"], [1746117000000, "1861.99000000", "1863.79000000", "1860.90000000", "1863.29000000", "474.13130000", 1746117059999, "882807.14254800", 2609, "275.33990000", "512612.47769700", "0"], [1746117060000, "1863.30000000", "1864.20000000", "1862.70000000", "1863.11000000", "351.20320000", 1746117119999, "654409.70800100", 2064, "191.09120000", "356047.20127800", "0"], [1746117120000, "1863.10000000", "1864.59000000", "1862.72000000", "1864.11000000", "424.60650000", 1746117179999, "791298.64740800", 2035, "279.68110000", "521259.00970500", "0"], [1746117180000, "1864.12000000", "1865.00000000", "1863.87000000", "1864.45000000", "447.99780000", 1746117239999, "835302.66856000", 1413, "316.49560000", "590133.52183500", "0"], [1746117240000, "1864.44000000", "1865.68000000", "1864.44000000", "1864.90000000", "477.94350000", 1746117299999, "891393.37684800", 2065, "342.54900000", "638853.25219700", "0"], [1746117300000, "1864.91000000", "1865.33000000", "1863.24000000", "1863.76000000", "376.36530000", 1746117359999, "701496.53316900", 2322, "302.04880000", "562942.74813500", "0"], [1746117360000, "1863.77000000", "1864.36000000", "1863.66000000", "1863.82000000", "248.37680000", 1746117419999, "462968.87087700", 1608, "105.96640000", "197513.31312200", "0"], [1746117420000, "1863.82000000", "1864.80000000", "1863.81000000", "1864.60000000", "138.02190000", 1746117479999, "257307.78535500", 1586, "91.25310000", "170116.93116000", "0"], [1746117480000, "1864.60000000", "1864.79000000", "1862.45000000", "1863.67000000", "184.72200000", 1746117539999, "344238.38352100", 1929, "59.60890000", "111072.00628100", "0"], [1746117540000, "1863.67000000", "1866.70000000", "1863.60000000", "1866.20000000", "537.41470000", 1746117599999, "1002512.11455600", 2519, "468.18950000", "873408.68569300", "0"], [1746117600000, "1866.20000000", "1866.80000000", "1865.70000000", "1866.70000000", "288.31790000", 1746117659999, "538048.90349000", 2208, "156.62180000", "292267.97655000", "0"], [1746117660000, "1866.69000000", "1866.69000000", "1864.50000000", "1865.41000000", "357.37690000", 1746117719999, "666565.34787500", 2170, "147.05110000", "274238.31866500", "0"], [1746117720000, "1865.41000000", "1866.90000000", "1865.19000000", "1865.51000000", "205.44850000", 1746117779999, "383390.73307200", 1593, "156.28080000", "291640.71596900", "0"], [1746117780000, "1865.50000000", "1867.28000000", "1865.50000000", "1867.01000000", "172.70900000", 1746117839999, "322353.91253100", 1896, "129.29830000", "241324.89690300", "0"], [1746117840000, "1867.00000000", "1870.25000000", "1867.00000000", "1868.91000000", "992.94260000", 1746117899999, "1855927.20365100", 3667, "530.30460000", "991241.35756100", "0"], [1746117900000, "1868.90000000", "1868.90000000", "1866.60000000", "1866.89000000", "563.31800000", 1746117959999, "1051932.83161400", 2100, "362.68520000", "677169.42198300", "0"], [1746117960000, "1866.90000000", "1867.91000000", "1866.70000000", "1866.71000000", "134.42360000", 1746118019999, "251013.67277500", 1661, "56.17060000", "104872.59715500", "0"], [1746118020000, "1866.72000000", "1867.22000000", "1865.77000000", "1865.78000000", "304.82820000", 1746118079999, "568938.01003700", 1637, "103.01720000", "192267.80589000", "0"], [1746118080000, "1865.77000000", "1865.77000000", "1862.76000000", "1863.00000000", "590.22900000", 1746118139999, "1100239.57721900", 2764, "139.32210000", "259624.63461700", "0"], [1746118140000, "1863.00000000", "1863.06000000", "1861.91000000", "1862.50000000", "300.23970000", 1746118199999, "559183.62411600", 1572, "125.00370000", "232818.50154400", "0"], [1746118200000, "1862.50000000", "1864.40000000", "1861.86000000", "1863.84000000", "477.56350000", 1746118259999, "889764.87378800", 2637, "339.18620000", "631930.55945300", "0"], [1746118260000, "1863.83000000", "1863.84000000", "1862.30000000", "1863.40000000", "212.93160000", 1746118319999, "396676.60136700", 1857, "115.39370000", "214952.48869700", "0"], [1746118320000, "1863.41000000", "1863.41000000", "1860.20000000", "1860.28000000", "316.60260000", 1746118379999, "589278.01602100", 1834, "67.02180000", "124731.97754300", "0"], [1746118380000, "1860.28000000", "1860.29000000", "1858.58000000", "1858.98000000", "517.11440000", 1746118439999, "961491.07100200", 2069, "287.90680000", "535319.00406000", "0"], [1746118440000, "1858.99000000", "1861.24000000", "1858.98000000", "1860.65000000", "244.54380000", 1746118499999, "454905.04902900", 1710, "163.11750000", "303414.60849500", "0"], [1746118500000, "1860.65000000", "1861.87000000", "1860.10000000", "1861.86000000", "130.60990000", 1746118559999, "243034.34222000", 1587, "89.45980000", "166466.50131500", "0"], [1746118560000, "1861.87000000", "1863.36000000", "1861.86000000", "1862.44000000", "181.22020000", 1746118619999, "337571.03200800", 1356, "114.19240000", "212710.13541700", "0"], [1746118620000, "1862.44000000", "1862.64000000", "1860.29000000", "1860.29000000", "224.40710000", 1746118679999, "417761.86717800", 1166, "58.59360000", "109059.85993500", "0"], [1746118680000, "1860.30000000", "1861.30000000", "1860.27000000", "1860.59000000", "206.69850000", 1746118739999, "384630.82433900", 1371, "125.33800000", "233221.00722900", "0"], [1746118740000, "1860.58000000", "1860.72000000", "1859.33000000", "1859.70000000", "159.99680000", 1746118799999, "297549.15395000", 1374, "47.88290000", "89045.58677100", "0"], [1746118800000, "1859.70000000", "1860.82000000", "1859.20000000", "1859.20000000", "710.19750000", 1746118859999, "1321051.91821600", 1894, "541.73480000", "1007723.32959000", "0"], [1746118860000, "1859.21000000", "1860.86000000", "1859.20000000", "1860.00000000", "419.39030000", 1746118919999, "780152.08450100", 2177, "161.85650000", "301046.66490400", "0"], [1746118920000, "1859.97000000", "1860.85000000", "1859.85000000", "1860.39000000", "382.74210000", 1746118979999, "712020.41179000", 2252, "145.66290000", "270955.49906000", "0"], [1746118980000, "1860.39000000", "1862.42000000", "1860.39000000", "1862.41000000", "374.47460000", 1746119039999, "697198.67863900", 1668, "206.47150000", "384412.15857900", "0"], [1746119040000, "1862.42000000", "1862.60000000", "1861.65000000", "1862.24000000", "172.63420000", 1746119099999, "321467.37113800", 1270, "92.77880000", "172758.17454800", "0"], [1746119100000, "1862.24000000", "1862.58000000", "1860.92000000", "1861.29000000", "156.63280000", 1746119159999, "291583.33278400", 1538, "76.00160000", "141482.12261800", "0"], [1746119160000, "1861.30000000", "1861.55000000", "1860.76000000", "1860.77000000", "82.53090000", 1746119219999, "153604.37596200", 1436, "32.93930000", "61305.23795200", "0"], [1746119220000, "1860.76000000", "1861.60000000", "1860.35000000", "1860.99000000", "173.00040000", 1746119279999, "321902.85406000", 1480, "103.80010000", "193141.76693500", "0"], [1746119280000, "1860.98000000", "1861.86000000", "1860.77000000", "1861.67000000", "114.51700000", 1746119339999, "213137.74864400", 1271, "73.50880000", "136819.70892300", "0"], [1746119340000, "1861.68000000", "1862.29000000", "1861.11000000", "1862.07000000", "162.00850000", 1746119399999, "301601.01444500", 1387, "101.78280000", "189493.44853000", "0"], [1746119400000, "1862.07000000", "1862.40000000", "1860.85000000", "1860.86000000", "100.18980000", 1746119459999, "186514.65737600", 1090, "26.05080000", "48495.84552700", "0"], [1746119460000, "1860.85000000", "1861.38000000", "1860.00000000", "1860.21000000", "306.27320000", 1746119519999, "569795.59959300", 1558, "69.75540000", "129781.78763100", "0"], [1746119520000, "1860.20000000", "1861.37000000", "1860.01000000", "1860.85000000", "401.24850000", 1746119579999, "746569.28444000", 1288, "63.67730000", "118486.01122900", "0"], [1746119580000, "1860.85000000", "1860.86000000", "1860.00000000", "1860.30000000", "122.38390000", 1746119639999, "227683.07415800", 1061, "43.96670000", "81788.03422600", "0"], [1746119640000, "1860.31000000", "1860.50000000", "1859.17000000", "1859.44000000", "309.82370000", 1746119699999, "576204.18454500", 1862, "136.41130000", "253666.59621300", "0"], [1746119700000, "1859.44000000", "1861.65000000", "1859.30000000", "1861.24000000", "217.16400000", 1746119759999, "404131.22954100", 1736, "105.17410000", "195715.55329200", "0"], [1746119760000, "1861.25000000", "1863.24000000", "1861.00000000", "1863.09000000", "161.00150000", 1746119819999, "299851.68611600", 1428, "120.13190000", "223729.20191900", "0"], [1746119820000, "1863.09000000", "1864.50000000", "1862.81000000", "1864.13000000", "129.38810000", 1746119879999, "241141.09388800", 1495, "93.86250000", "174926.35542600", "0"], [1746119880000, "1864.12000000", "1864.13000000", "1862.94000000", "1863.30000000", "377.99560000", 1746119939999, "704487.55774900", 1691, "204.49750000", "381097.56066200", "0"], [1746119940000, "1863.29000000", "1863.98000000", "1862.30000000", "1862.51000000", "306.10320000", 1746119999999, "570325.23342000", 1378, "92.00520000", "171393.02176500", "0"], [1746120000000, "1862.52000000", "1863.60000000", "1862.46000000", "1863.60000000", "176.97210000", 1746120059999, "329689.72205900", 1074, "108.90400000", "202887.15617900", "0"], [1746120060000, "1863.60000000", "1864.00000000", "1862.50000000", "1863.02000000", "204.44730000", 1746120119999, "380931.16005600", 1928, "73.27980000", "136536.75838500", "0"], [1746120120000, "1863.03000000", "1863.82000000", "1863.03000000", "1863.74000000", "138.50340000", 1746120179999, "258122.78843800", 1023, "61.17200000", "114005.64623600", "0"], [1746120180000, "1863.74000000", "1864.88000000", "1863.50000000", "1864.10000000", "122.87090000", 1746120239999, "229083.31254000", 1650, "65.55620000", "122218.13338600", "0"], [1746120240000, "1864.11000000", "1864.11000000", "1861.65000000", "1861.66000000", "129.07860000", 1746120299999, "240413.49961600", 1491, "20.88240000", "38896.37048500", "0"], [1746120300000, "1861.65000000", "1862.06000000", "1860.75000000", "1860.99000000", "292.73930000", 1746120359999, "544955.30639600", 1532, "181.97200000", "338759.02241200", "0"], [1746120360000, "1860.99000000", "1861.27000000", "1858.97000000", "1858.97000000", "255.65930000", 1746120419999, "475520.32738800", 2328, "41.70400000", "77573.62221800", "0"], [1746120420000, "1858.98000000", "1858.98000000", "1855.99000000", "1856.19000000", "1350.96840000", 1746120479999, "2509392.27733400", 4179, "481.04540000", "893401.53978500", "0"], [1746120480000, "1856.19000000", "1857.88000000", "1856.19000000", "1856.88000000", "438.84360000", 1746120539999, "815095.54990700", 2296, "196.10600000", "364223.02149500", "0"], [1746120540000, "1856.88000000", "1858.40000000", "1855.94000000", "1856.89000000", "318.75370000", 1746120599999, "591898.09005300", 2346, "144.54370000", "268365.05472700", "0"], [1746120600000, "1856.89000000", "1857.63000000", "1856.52000000", "1857.38000000", "254.13080000", 1746120659999, "471912.01841100", 1373, "58.58440000", "108787.68950700", "0"], [1746120660000, "1857.38000000", "1857.60000000", "1856.00000000", "1856.13000000", "187.89510000", 1746120719999, "348883.03176700", 2301, "67.34090000", "125039.06074800", "0"], [1746120720000, "1856.12000000", "1858.65000000", "1856.12000000", "1858.30000000", "435.64560000", 1746120779999, "809442.14687600", 2369, "324.49890000", "602914.81701900", "0"], [1746120780000, "1858.30000000", "1858.84000000", "1857.98000000", "1858.15000000", "138.86590000", 1746120839999, "258076.01180800", 1336, "103.25130000", "191886.60939700", "0"], [1746120840000, "1858.16000000", "1858.16000000", "1856.91000000", "1858.00000000", "167.07020000", 1746120899999, "310292.83377100", 1570, "98.04390000", "182086.82600600", "0"], [1746120900000, "1858.00000000", "1858.20000000", "1857.20000000", "1857.34000000", "219.07900000", 1746120959999, "406950.91202800", 1513, "107.75160000", "200153.57255700", "0"], [1746120960000, "1857.34000000", "1858.65000000", "1857.20000000", "1857.20000000", "158.54090000", 1746121019999, "294591.15455400", 1820, "57.90630000", "107578.83048400", "0"], [1746121020000, "1857.21000000", "1857.21000000", "1854.41000000", "1854.41000000", "265.29280000", 1746121079999, "492180.71797300", 2760, "60.00050000", "111303.44564000", "0"], [1746121080000, "1854.41000000", "1855.28000000", "1854.00000000", "1854.33000000", "235.13730000", 1746121139999, "436093.96417700", 2105, "145.72390000", "270254.43576200", "0"], [1746121140000, "1854.33000000", "1854.33000000", "1851.10000000", "1851.69000000", "629.94380000", 1746121199999, "1166710.90441600", 3999, "292.48450000", "541667.06187200", "0"], [1746121200000, "1851.69000000", "1851.69000000", "1848.11000000", "1850.33000000", "1280.53520000", 1746121259999, "2368734.89146100", 5196, "273.61060000", "506074.32881300", "0"], [1746121260000, "1850.33000000", "1850.60000000", "1848.80000000", "1849.30000000", "244.90980000", 1746121319999, "453067.56537500", 1997, "98.58570000", "182352.81945600", "0"], [1746121320000, "1849.30000000", "1849.47000000", "1846.58000000", "1846.62000000", "612.12390000", 1746121379999, "1131083.30975100", 3202, "159.17630000", "294082.22170800", "0"], [1746121380000, "1846.63000000", "1849.00000000", "1846.41000000", "1848.20000000", "689.48040000", 1746121439999, "1273737.95279200", 3010, "450.72190000", "832551.22022200", "0"], [1746121440000, "1848.21000000", "1848.75000000", "1847.09000000", "1848.64000000", "231.26860000", 1746121499999, "427387.34871100", 1915, "100.54060000", "185777.99872600", "0"], [1746121500000, "1848.65000000", "1849.10000000", "1847.30000000", "1847.36000000", "297.31800000", 1746121559999, "549466.55323100", 2187, "143.66130000", "265473.82404000", "0"], [1746121560000, "1847.37000000", "1850.05000000", "1847.37000000", "1850.00000000", "484.99410000", 1746121619999, "896780.91494700", 2260, "211.32850000", "390689.60976800", "0"], [1746121620000, "1850.01000000", "1850.01000000", "1847.90000000", "1848.09000000", "241.66060000", 1746121679999, "446786.74902100", 1649, "59.98520000", "110870.97595000", "0"], [1746121680000, "1848.09000000", "1850.61000000", "1848.08000000", "1850.60000000", "160.44290000", 1746121739999, "296796.23307000", 2323, "102.65720000", "189894.91234800", "0"], [1746121740000, "1850.61000000", "1850.69000000", "1849.59000000", "1850.69000000", "266.88640000", 1746121799999, "493798.86564600", 1508, "79.44600000", "146982.17621400", "0"], [1746121800000, "1850.69000000", "1854.61000000", "1850.69000000", "1853.19000000", "783.82550000", 1746121859999, "1452566.76669100", 2285, "609.28980000", "1129072.68858100", "0"], [1746121860000, "1853.20000000", "1854.20000000", "1852.95000000", "1854.20000000", "209.68090000", 1746121919999, "388655.66964200", 1374, "77.42430000", "143496.35998700", "0"], [1746121920000, "1854.20000000", "1854.40000000", "1853.05000000", "1853.05000000", "103.72650000", 1746121979999, "192277.37144000", 835, "16.72080000", "30997.23116900", "0"], [1746121980000, "1853.05000000", "1853.59000000", "1852.20000000", "1853.59000000", "161.61200000", 1746122039999, "299416.64421100", 1205, "68.54410000", "126993.39252100", "0"], [1746122040000, "1853.58000000", "1855.56000000", "1853.58000000", "1855.19000000", "396.14420000", 1746122099999, "734733.94194500", 1701, "197.49140000", "366243.88979800", "0"], [1746122100000, "1855.19000000", "1856.00000000", "1854.92000000", "1855.30000000", "194.68050000", 1746122159999, "361230.87134400", 1341, "118.22070000", "219358.99941900", "0"], [1746122160000, "1855.31000000", "1855.60000000", "1854.80000000", "1855.22000000", "221.92160000", 1746122219999, "411725.28934200", 1349, "124.25800000", "230519.28718100", "0"], [1746122220000, "1855.22000000", "1856.32000000", "1855.22000000", "1856.00000000", "108.72680000", 1746122279999, "201794.86139900", 1033, "74.46980000", "138211.64685800", "0"], [1746122280000, "1856.00000000", "1856.01000000", "1855.14000000", "1855.50000000", "151.94160000", 1746122339999, "281924.92708900", 1012, "95.81400000", "177767.85178000", "0"], [1746122340000, "1855.50000000", "1856.12000000", "1855.40000000", "1856.11000000", "130.13550000", 1746122399999, "241515.48318300", 656, "114.89970000", "213244.54795200", "0"], [1746122400000, "1856.11000000", "1856.35000000", "1855.62000000", "1855.63000000", "175.86050000", 1746122459999, "326395.76521600", 1369, "67.20280000", "124723.66381300", "0"], [1746122460000, "1855.62000000", "1856.05000000", "1855.62000000", "1855.64000000", "90.06170000", 1746122519999, "167132.33641100", 604, "38.71890000", "71855.02106400", "0"], [1746122520000, "1855.64000000", "1855.64000000", "1854.29000000", "1854.29000000", "287.19040000", 1746122579999, "532663.75417700", 1082, "176.19920000", "326778.78526300", "0"], [1746122580000, "1854.29000000", "1854.29000000", "1852.48000000", "1852.80000000", "506.45730000", 1746122639999, "938592.43629100", 1780, "247.64070000", "458929.86202600", "0"], [1746122640000, "1852.80000000", "1852.81000000", "1851.81000000", "1852.00000000", "312.42780000", 1746122699999, "578696.12663500", 1027, "158.63120000", "293813.27728200", "0"], [1746122700000, "1852.00000000", "1852.52000000", "1851.82000000", "1852.45000000", "124.92860000", 1746122759999, "231377.43572500", 706, "108.70750000", "201334.03118100", "0"], [1746122760000, "1852.45000000", "1853.01000000", "1851.99000000", "1852.34000000", "121.30510000", 1746122819999, "224731.67775900", 1049, "50.27500000", "93136.73458400", "0"], [1746122820000, "1852.35000000", "1854.00000000", "1852.34000000", "1853.80000000", "193.61910000", 1746122879999, "358836.53333600", 983, "160.12070000", "296747.24972100", "0"], [1746122880000, "1853.80000000", "1854.57000000", "1853.30000000", "1854.56000000", "101.91790000", 1746122939999, "188927.44282100", 1281, "60.95830000", "113001.77488700", "0"], [1746122940000, "1854.57000000", "1854.57000000", "1853.10000000", "1853.10000000", "137.96680000", 1746122999999, "255780.96572400", 805, "16.42320000", "30450.36036400", "0"], [1746123000000, "1853.11000000", "1853.68000000", "1852.08000000", "1852.08000000", "201.50200000", 1746123059999, "373400.00764300", 1419, "98.83770000", "183153.83728500", "0"], [1746123060000, "1852.08000000", "1853.20000000", "1852.04000000", "1852.41000000", "143.89890000", 1746123119999, "266591.65545400", 1654, "49.28300000", "91294.77678100", "0"], [1746123120000, "1852.41000000", "1853.00000000", "1851.60000000", "1852.62000000", "113.15260000", 1746123179999, "209595.78693400", 1885, "48.09640000", "89088.40151400", "0"], [1746123180000, "1852.62000000", "1852.62000000", "1850.97000000", "1850.97000000", "84.16230000", 1746123239999, "155840.53882100", 946, "22.26370000", "41219.37281000", "0"], [1746123240000, "1850.97000000", "1851.31000000", "1850.95000000", "1851.01000000", "146.89430000", 1746123299999, "271920.05914400", 723, "66.41520000", "122937.16434700", "0"], [1746123300000, "1851.00000000", "1851.61000000", "1850.26000000", "1851.29000000", "365.45040000", 1746123359999, "676459.85802200", 2267, "226.13330000", "418574.37843500", "0"], [1746123360000, "1851.29000000", "1851.61000000", "1850.22000000", "1851.61000000", "180.20910000", 1746123419999, "333516.03562400", 1362, "119.48490000", "221122.54130400", "0"], [1746123420000, "1851.60000000", "1852.77000000", "1851.20000000", "1852.45000000", "132.86000000", 1746123479999, "246048.56787200", 1400, "73.25270000", "135658.28802900", "0"], [1746123480000, "1852.46000000", "1853.51000000", "1852.46000000", "1852.89000000", "80.93240000", 1746123539999, "149964.85538300", 1106, "51.41780000", "95272.89176300", "0"], [1746123540000, "1852.89000000", "1853.64000000", "1852.89000000", "1853.64000000", "53.97840000", 1746123599999, "100038.67545600", 656, "40.48000000", "75024.51881100", "0"], [1746123600000, "1853.63000000", "1853.63000000", "1850.00000000", "1850.22000000", "222.45750000", 1746123659999, "411830.43480400", 1930, "31.86420000", "58973.28768000", "0"], [1746123660000, "1850.23000000", "1850.70000000", "1850.10000000", "1850.39000000", "83.90060000", 1746123719999, "155244.62105500", 1374, "40.47360000", "74888.84185700", "0"], [1746123720000, "1850.38000000", "1850.39000000", "1847.81000000", "1847.88000000", "360.50030000", 1746123779999, "666493.79019600", 1843, "80.15620000", "148157.40835700", "0"], [1746123780000, "1847.88000000", "1849.70000000", "1847.88000000", "1848.22000000", "278.83530000", 1746123839999, "515534.52659600", 2251, "141.11830000", "260870.96197200", "0"], [1746123840000, "1848.21000000", "1849.77000000", "1848.21000000", "1849.26000000", "241.02890000", 1746123899999, "445683.07421300", 1136, "183.79730000", "339829.50517400", "0"], [1746123900000, "1849.27000000", "1849.27000000", "1847.75000000", "1847.76000000", "173.98740000", 1746123959999, "321638.09941800", 1046, "60.00140000", "110917.86492300", "0"], [1746123960000, "1847.75000000", "1849.19000000", "1847.75000000", "1849.07000000", "207.57420000", 1746124019999, "383719.28366200", 1334, "115.07430000", "212705.19146700", "0"], [1746124020000, "1849.07000000", "1850.60000000", "1848.65000000", "1850.58000000", "152.04530000", 1746124079999, "281244.47666800", 1673, "111.86640000", "206932.25990700", "0"], [1746124080000, "1850.59000000", "1851.46000000", "1850.58000000", "1850.92000000", "67.80070000", 1746124139999, "125497.26555800", 749, "39.21790000", "72588.04433200", "0"], [1746124140000, "1850.92000000", "1850.93000000", "1850.30000000", "1850.31000000", "99.92040000", 1746124199999, "184906.76814500", 406, "40.99680000", "75861.76623200", "0"], [1746124200000, "1850.30000000", "1850.37000000", "1848.89000000", "1848.90000000", "367.21340000", 1746124259999, "679131.95052600", 1694, "279.73090000", "517328.16206600", "0"], [1746124260000, "1848.91000000", "1849.76000000", "1848.80000000", "1849.72000000", "115.61270000", 1746124319999, "213817.67358300", 1111, "72.36190000", "133827.64844800", "0"], [1746124320000, "1849.71000000", "1852.49000000", "1849.71000000", "1852.48000000", "194.58400000", 1746124379999, "360123.77212200", 1683, "148.12920000", "274166.33748800", "0"], [1746124380000, "1852.48000000", "1853.55000000", "1851.74000000", "1853.48000000", "321.67340000", 1746124439999, "595993.69671200", 1589, "140.63790000", "260592.22370100", "0"], [1746124440000, "1853.48000000", "1854.39000000", "1852.63000000", "1853.80000000", "279.30140000", 1746124499999, "517741.37775300", 1772, "172.26740000", "319330.49249100", "0"], [1746124500000, "1853.80000000", "1854.28000000", "1852.90000000", "1853.19000000", "255.75170000", 1746124559999, "474109.72618900", 1325, "94.35510000", "174912.30278600", "0"], [1746124560000, "1853.19000000", "1853.45000000", "1851.53000000", "1852.18000000", "1032.92190000", 1746124619999, "1913563.15005300", 2413, "173.68220000", "321720.90235700", "0"], [1746124620000, "1852.17000000", "1853.14000000", "1852.17000000", "1853.09000000", "173.66670000", 1746124679999, "321768.28872100", 1138, "119.29300000", "221009.32153800", "0"], [1746124680000, "1853.08000000", "1854.16000000", "1852.71000000", "1854.16000000", "274.02960000", 1746124739999, "507855.86855500", 1547, "178.60760000", "331030.87853400", "0"], [1746124740000, "1854.16000000", "1854.44000000", "1853.70000000", "1853.96000000", "546.61720000", 1746124799999, "1013456.39455300", 1135, "108.06730000", "200343.79430400", "0"], [1746124800000, "1853.97000000", "1854.20000000", "1853.01000000", "1854.20000000", "1291.95440000", 1746124859999, "2394868.86590600", 2294, "443.18210000", "821564.05993800", "0"], [1746124860000, "1854.20000000", "1854.21000000", "1853.13000000", "1853.14000000", "468.27550000", 1746124919999, "868097.23229000", 1403, "158.93810000", "294588.90833800", "0"], [1746124920000, "1853.14000000", "1853.14000000", "1852.31000000", "1852.42000000", "130.76700000", 1746124979999, "242270.95400400", 1194, "56.20150000", "104119.76232600", "0"], [1746124980000, "1852.42000000", "1853.62000000", "1851.90000000", "1853.62000000", "210.95350000", 1746125039999, "390862.62761000", 1648, "108.57680000", "201174.36389300", "0"], [1746125040000, "1853.62000000", "1853.70000000", "1852.93000000", "1853.39000000", "472.14790000", 1746125099999, "875024.06265700", 1258, "123.17340000", "228276.22178600", "0"], [1746125100000, "1853.40000000", "1855.02000000", "1853.39000000", "1854.04000000", "420.00840000", 1746125159999, "778849.33546300", 1389, "274.07540000", "508236.88717900", "0"], [1746125160000, "1854.04000000", "1854.80000000", "1853.96000000", "1854.62000000", "144.71570000", 1746125219999, "268369.17940500", 1033, "101.89250000", "188954.92785900", "0"], [1746125220000, "1854.63000000", "1855.06000000", "1853.93000000", "1854.70000000", "144.57530000", 1746125279999, "268108.09813000", 1251, "67.06310000", "124356.08757100", "0"], [1746125280000, "1854.70000000", "1856.69000000", "1854.69000000", "1856.55000000", "374.12950000", 1746125339999, "694438.49871400", 1429, "309.13170000", "573774.24647600", "0"], [1746125340000, "1856.54000000", "1858.00000000", "1856.24000000", "1856.81000000", "431.25280000", 1746125399999, "800897.51793000", 1663, "288.97230000", "536672.88935200", "0"], [1746125400000, "1856.81000000", "1857.83000000", "1856.30000000", "1857.82000000", "308.60420000", 1746125459999, "573158.28259100", 1592, "219.34560000", "407369.78616400", "0"], [1746125460000, "1857.82000000", "1858.40000000", "1857.20000000", "1857.75000000", "205.16110000", 1746125519999, "381146.25375900", 1827, "112.14060000", "208333.87572300", "0"], [1746125520000, "1857.75000000", "1857.75000000", "1853.37000000", "1854.96000000", "1180.20980000", 1746125579999, "2189596.18807700", 2709, "368.87390000", "684194.23712200", "0"], [1746125580000, "1854.95000000", "1855.20000000", "1854.20000000", "1854.60000000", "110.87450000", 1746125639999, "205650.60428400", 1105, "54.92360000", "101874.03654300", "0"], [1746125640000, "1854.61000000", "1854.73000000", "1853.90000000", "1854.73000000", "67.24480000", 1746125699999, "124700.57538900", 670, "43.95270000", "81508.56816900", "0"], [1746125700000, "1854.72000000", "1855.15000000", "1854.33000000", "1854.89000000", "148.87730000", 1746125759999, "276137.27993000", 1248, "73.53850000", "136390.95865300", "0"], [1746125760000, "1854.90000000", "1856.00000000", "1854.89000000", "1855.87000000", "168.22510000", 1746125819999, "312171.28132100", 1220, "77.40580000", "143624.30421100", "0"], [1746125820000, "1855.87000000", "1856.47000000", "1855.87000000", "1856.09000000", "131.29370000", 1746125879999, "243717.60213600", 853, "30.22620000", "56103.10064600", "0"], [1746125880000, "1856.09000000", "1856.10000000", "1855.42000000", "1855.90000000", "335.19680000", 1746125939999, "621989.12526100", 902, "299.60440000", "555935.71039500", "0"], [1746125940000, "1855.91000000", "1856.10000000", "1855.60000000", "1856.00000000", "86.77570000", 1746125999999, "161036.87015000", 602, "73.20450000", "135850.95617100", "0"], [1746126000000, "1855.99000000", "1856.09000000", "1853.61000000", "1853.62000000", "954.48610000", 1746126059999, "1770453.67340300", 1242, "22.83110000", "42337.94493500", "0"], [1746126060000, "1853.61000000", "1854.63000000", "1853.25000000", "1854.62000000", "92.85970000", 1746126119999, "172149.33416300", 1178, "56.54190000", "104814.56062300", "0"], [1746126120000, "1854.62000000", "1854.62000000", "1852.96000000", "1853.37000000", "274.21910000", 1746126179999, "508295.02280500", 1553, "111.77120000", "207166.99828000", "0"], [1746126180000, "1853.37000000", "1854.63000000", "1853.24000000", "1854.05000000", "158.25810000", 1746126239999, "293413.49448100", 1496, "106.14570000", "196789.88011300", "0"], [1746126240000, "1854.05000000", "1854.47000000", "1853.24000000", "1854.46000000", "93.02940000", 1746126299999, "172452.04708100", 1073, "73.28510000", "135850.15565300", "0"], [1746126300000, "1854.47000000", "1854.47000000", "1851.84000000", "1851.84000000", "262.36500000", 1746126359999, "486224.98143900", 1485, "107.99030000", "200173.25579000", "0"], [1746126360000, "1851.83000000", "1852.80000000", "1851.30000000", "1852.61000000", "163.57630000", 1746126419999, "302951.79361200", 1251, "115.00200000", "212984.70266200", "0"], [1746126420000, "1852.61000000", "1852.62000000", "1851.02000000", "1851.03000000", "50.23590000", 1746126479999, "93025.09690200", 1158, "19.20250000", "35558.13563400", "0"], [1746126480000, "1851.02000000", "1851.03000000", "1849.77000000", "1850.30000000", "107.68420000", 1746126539999, "199252.66559100", 1146, "39.21340000", "72561.60134900", "0"], [1746126540000, "1850.29000000", "1851.13000000", "1850.00000000", "1850.01000000", "195.15960000", 1746126599999, "361135.33368300", 1257, "84.36840000", "156114.06465700", "0"], [1746126600000, "1850.00000000", "1850.40000000", "1849.00000000", "1849.52000000", "136.73230000", 1746126659999, "252885.68169900", 1213, "82.69190000", "152931.68889600", "0"], [1746126660000, "1849.51000000", "1850.30000000", "1848.75000000", "1848.76000000", "190.35580000", 1746126719999, "352072.21049000", 1393, "23.24240000", "42990.09191200", "0"], [1746126720000, "1848.76000000", "1848.90000000", "1847.79000000", "1847.99000000", "155.89260000", 1746126779999, "288138.89694300", 1326, "68.71680000", "127006.69114400", "0"], [1746126780000, "1847.99000000", "1848.30000000", "1847.07000000", "1847.83000000", "176.98950000", 1746126839999, "327005.75021000", 1380, "69.49020000", "128392.10946800", "0"], [1746126840000, "1847.84000000", "1848.50000000", "1847.84000000", "1848.37000000", "129.90020000", 1746126899999, "240075.13129600", 1144, "66.52730000", "122950.18864000", "0"], [1746126900000, "1848.37000000", "1848.85000000", "1847.40000000", "1848.59000000", "257.89950000", 1746126959999, "476664.39226800", 1497, "154.63060000", "285805.16750700", "0"], [1746126960000, "1848.60000000", "1848.60000000", "1847.12000000", "1847.82000000", "294.29260000", 1746127019999, "543732.72049800", 1470, "100.81680000", "186249.89898100", "0"], [1746127020000, "1847.81000000", "1850.50000000", "1847.81000000", "1849.45000000", "486.10680000", 1746127079999, "899124.88927100", 1592, "319.45420000", "590830.43599600", "0"], [1746127080000, "1849.45000000", "1849.99000000", "1849.41000000", "1849.99000000", "95.60800000", 1746127139999, "176836.94857700", 1217, "68.34590000", "126410.80471600", "0"], [1746127140000, "1849.98000000", "1850.78000000", "1849.98000000", "1849.99000000", "655.14490000", 1746127199999, "1212088.70187100", 1366, "417.99520000", "773309.58384900", "0"], [1746127200000, "1849.99000000", "1850.77000000", "1849.98000000", "1850.77000000", "485.27170000", 1746127259999, "897781.13834000", 1057, "428.22510000", "792228.23692500", "0"], [1746127260000, "1850.78000000", "1851.40000000", "1849.76000000", "1850.59000000", "250.32130000", 1746127319999, "463202.70784200", 1484, "200.65690000", "371301.13610600", "0"], [1746127320000, "1850.59000000", "1851.20000000", "1850.58000000", "1850.78000000", "35.14210000", 1746127379999, "65043.99589800", 934, "12.42990000", "23004.98346200", "0"], [1746127380000, "1850.78000000", "1850.78000000", "1849.20000000", "1849.20000000", "104.86660000", 1746127439999, "193979.12770000", 1392, "40.27890000", "74494.96778600", "0"], [1746127440000, "1849.21000000", "1849.21000000", "1847.80000000", "1847.80000000", "88.79280000", 1746127499999, "164111.51662600", 741, "32.10800000", "59346.31996000", "0"], [1746127500000, "1847.80000000", "1848.60000000", "1847.58000000", "1848.59000000", "191.96710000", 1746127559999, "354767.63710500", 1331, "160.94590000", "297438.30514600", "0"], [1746127560000, "1848.60000000", "1848.60000000", "1847.34000000", "1847.85000000", "155.84590000", 1746127619999, "287966.85574300", 895, "59.70420000", "110313.03914500", "0"], [1746127620000, "1847.85000000", "1849.00000000", "1847.84000000", "1848.99000000", "201.27960000", 1746127679999, "372023.28296600", 946, "166.99560000", "308645.65684500", "0"], [1746127680000, "1849.00000000", "1849.96000000", "1849.00000000", "1849.95000000", "102.25730000", 1746127739999, "189134.71547100", 512, "67.89440000", "125579.57459900", "0"], [1746127740000, "1849.95000000", "1850.65000000", "1849.86000000", "1849.98000000", "202.17450000", 1746127799999, "374075.11469500", 1257, "135.88620000", "251416.28685600", "0"], [1746127800000, "1849.98000000", "1850.46000000", "1848.85000000", "1849.99000000", "182.81510000", 1746127859999, "338146.47730800", 1288, "137.78370000", "254854.37062000", "0"], [1746127860000, "1850.00000000", "1850.59000000", "1849.59000000", "1849.60000000", "140.06170000", 1746127919999, "259134.81156800", 1472, "57.24440000", "105901.69720500", "0"], [1746127920000, "1849.60000000", "1849.78000000", "1849.13000000", "1849.57000000", "87.37280000", 1746127979999, "161584.60112300", 721, "54.17370000", "100184.49448200", "0"], [1746127980000, "1849.56000000", "1850.22000000", "1848.80000000", "1848.90000000", "62.79850000", 1746128039999, "116147.62722800", 1288, "26.41650000", "48855.17670700", "0"], [1746128040000, "1848.90000000", "1850.05000000", "1848.90000000", "1849.87000000", "88.82220000", 1746128099999, "164289.66236300", 976, "40.01300000", "73999.75382100", "0"], [1746128100000, "1849.87000000", "1849.87000000", "1849.09000000", "1849.09000000", "161.01670000", 1746128159999, "297814.26160300", 1084, "47.08540000", "87087.71194800", "0"], [1746128160000, "1849.09000000", "1849.44000000", "1848.75000000", "1848.81000000", "124.92370000", 1746128219999, "230983.97150200", 970, "75.00470000", "138680.61860900", "0"], [1746128220000, "1848.80000000", "1848.90000000", "1847.50000000", "1848.90000000", "478.53660000", 1746128279999, "884482.63392100", 1860, "213.45810000", "394524.60248200", "0"], [1746128280000, "1848.89000000", "1850.45000000", "1848.38000000", "1850.44000000", "368.91510000", 1746128339999, "682220.89948200", 1345, "234.72550000", "434052.24438600", "0"], [1746128340000, "1850.45000000", "1850.61000000", "1849.76000000", "1849.76000000", "113.60990000", 1746128399999, "210204.86139700", 616, "59.12920000", "109402.36641700", "0"], [1746128400000, "1849.76000000", "1849.97000000", "1849.76000000", "1849.97000000", "44.25720000", 1746128459999, "81872.48254000", 286, "29.34780000", "54291.55638200", "0"], [1746128460000, "1849.97000000", "1850.30000000", "1849.26000000", "1849.61000000", "176.74910000", 1746128519999, "326955.71654500", 1300, "81.37610000", "150524.37284000", "0"], [1746128520000, "1849.61000000", "1849.61000000", "1849.28000000", "1849.45000000", "160.93870000", 1746128579999, "297644.29774600", 942, "122.00320000", "225632.14022500", "0"], [1746128580000, "1849.44000000", "1849.82000000", "1849.32000000", "1849.82000000", "108.93830000", 1746128639999, "201485.34249200", 797, "47.05950000", "87039.05307900", "0"], [1746128640000, "1849.82000000", "1849.82000000", "1848.50000000", "1848.83000000", "188.22380000", 1746128699999, "348012.96075300", 860, "28.10020000", "51956.45240600", "0"], [1746128700000, "1848.82000000", "1849.38000000", "1848.47000000", "1849.38000000", "208.37490000", 1746128759999, "385288.35795600", 1294, "86.70390000", "160301.91553800", "0"], [1746128760000, "1849.38000000", "1850.78000000", "1849.37000000", "1850.78000000", "161.76630000", 1746128819999, "299271.45898100", 1442, "132.52990000", "245178.48108100", "0"], [1746128820000, "1850.77000000", "1850.78000000", "1850.09000000", "1850.77000000", "107.39520000", 1746128879999, "198722.18284500", 1316, "52.04310000", "96296.05733500", "0"], [1746128880000, "1850.78000000", "1853.10000000", "1850.77000000", "1852.30000000", "318.97320000", 1746128939999, "590833.32504600", 1871, "185.44330000", "343459.37933900", "0"], [1746128940000, "1852.29000000", "1853.00000000", "1851.78000000", "1852.99000000", "95.43100000", 1746128999999, "176771.72279000", 921, "59.14680000", "109566.67967300", "0"], [1746129000000, "1853.00000000", "1853.41000000", "1850.00000000", "1850.00000000", "189.32720000", 1746129059999, "350633.61063300", 1923, "51.65000000", "95698.35708300", "0"], [1746129060000, "1850.01000000", "1850.01000000", "1848.11000000", "1848.12000000", "123.26290000", 1746129119999, "227909.87605600", 1503, "40.38910000", "74660.87488100", "0"], [1746129120000, "1848.12000000", "1849.44000000", "1847.75000000", "1849.31000000", "288.63780000", 1746129179999, "533557.43410800", 1443, "116.54170000", "215475.98233600", "0"], [1746129180000, "1849.31000000", "1850.50000000", "1849.03000000", "1850.50000000", "77.99270000", 1746129239999, "144276.09156700", 1375, "54.82510000", "101420.43794500", "0"], [1746129240000, "1850.50000000", "1851.99000000", "1850.49000000", "1850.77000000", "146.95700000", 1746129299999, "272046.50955800", 1946, "83.98470000", "155458.24913800", "0"], [1746129300000, "1850.78000000", "1850.79000000", "1848.13000000", "1848.34000000", "190.82910000", 1746129359999, "352826.22767700", 1652, "111.64640000", "206384.28763900", "0"], [1746129360000, "1848.34000000", "1848.35000000", "1846.00000000", "1846.89000000", "244.98700000", 1746129419999, "452470.96914200", 1836, "68.32590000", "126150.75356700", "0"], [1746129420000, "1846.89000000", "1847.50000000", "1846.20000000", "1846.45000000", "259.61000000", 1746129479999, "479489.49001400", 1237, "89.69630000", "165629.21653000", "0"], [1746129480000, "1846.46000000", "1846.46000000", "1838.49000000", "1841.88000000", "2754.99180000", 1746129539999, "5074090.06404000", 7806, "917.65090000", "1689326.70361100", "0"], [1746129540000, "1841.96000000", "1844.88000000", "1841.71000000", "1842.82000000", "769.06330000", 1746129599999, "1417592.42860300", 4828, "272.96610000", "503105.22159000", "0"], [1746129600000, "1842.89000000", "1844.49000000", "1841.74000000", "1844.49000000", "351.50880000", 1746129659999, "647943.55976300", 3099, "138.18830000", "254692.19624200", "0"], [1746129660000, "1844.50000000", "1845.43000000", "1839.37000000", "1840.06000000", "916.00800000", 1746129719999, "1686980.74106300", 5110, "433.95980000", "799128.05013400", "0"], [1746129720000, "1840.05000000", "1840.15000000", "1838.72000000", "1840.14000000", "359.03700000", 1746129779999, "660495.69038600", 2913, "154.38860000", "284008.19648300", "0"], [1746129780000, "1840.14000000", "1841.56000000", "1838.90000000", "1839.24000000", "259.96940000", 1746129839999, "478405.34391300", 2480, "105.81100000", "194724.59432900", "0"], [1746129840000, "1839.25000000", "1839.85000000", "1838.56000000", "1839.55000000", "302.19290000", 1746129899999, "555832.98063300", 1853, "154.26080000", "283729.39459900", "0"], [1746129900000, "1839.55000000", "1840.70000000", "1838.44000000", "1840.69000000", "208.51800000", 1746129959999, "383596.92749000", 1871, "116.53390000", "214375.77386400", "0"], [1746129960000, "1840.69000000", "1842.31000000", "1839.90000000", "1840.84000000", "143.70110000", 1746130019999, "264574.46476000", 2201, "91.45420000", "168372.44881000", "0"], [1746130020000, "1840.84000000", "1842.90000000", "1840.84000000", "1842.22000000", "405.97750000", 1746130079999, "747821.81902700", 2599, "237.80860000", "438029.55844400", "0"], [1746130080000, "1842.21000000", "1844.73000000", "1841.90000000", "1843.00000000", "281.62900000", 1746130139999, "519332.19373900", 1888, "141.31320000", "260554.27923700", "0"], [1746130140000, "1843.00000000", "1844.04000000", "1842.56000000", "1844.03000000", "188.19720000", 1746130199999, "346911.19217000", 2141, "95.03200000", "175172.39716600", "0"], [1746130200000, "1844.03000000", "1844.57000000", "1843.30000000", "1843.85000000", "197.97930000", 1746130259999, "365023.87201800", 1725, "118.36430000", "218224.28248200", "0"], [1746130260000, "1843.91000000", "1845.58000000", "1843.90000000", "1844.36000000", "227.74330000", 1746130319999, "420106.06369800", 1967, "129.53360000", "238928.82158100", "0"], [1746130320000, "1844.35000000", "1846.01000000", "1844.35000000", "1845.91000000", "262.21790000", 1746130379999, "483988.95329300", 1088, "186.39260000", "344018.12845900", "0"], [1746130380000, "1845.91000000", "1847.28000000", "1845.91000000", "1846.92000000", "139.26110000", 1746130439999, "257174.79091900", 896, "63.07000000", "116455.24632100", "0"], [1746130440000, "1846.92000000", "1847.28000000", "1846.29000000", "1847.22000000", "120.52990000", 1746130499999, "222588.91280800", 695, "49.76130000", "91894.90884200", "0"], [1746130500000, "1847.22000000", "1848.20000000", "1846.80000000", "1847.56000000", "300.68820000", 1746130559999, "555560.56166300", 1906, "130.35190000", "240802.65105400", "0"], [1746130560000, "1847.57000000", "1848.76000000", "1847.57000000", "1847.80000000", "243.28860000", 1746130619999, "449646.26534700", 1014, "175.60300000", "324544.11904900", "0"], [1746130620000, "1847.81000000", "1848.20000000", "1846.78000000", "1847.23000000", "133.80730000", 1746130679999, "247206.01942200", 1276, "49.18490000", "90873.72826300", "0"], [1746130680000, "1847.23000000", "1847.23000000", "1845.57000000", "1845.89000000", "163.99210000", 1746130739999, "302771.80453000", 1845, "64.10460000", "118339.65937400", "0"], [1746130740000, "1845.89000000", "1847.95000000", "1845.89000000", "1847.02000000", "196.04830000", 1746130799999, "362169.13762800", 1634, "67.95950000", "125531.31470900", "0"], [1746130800000, "1847.03000000", "1847.59000000", "1845.90000000", "1847.59000000", "144.15100000", 1746130859999, "266250.06741800", 1566, "117.79360000", "217568.09567800", "0"], [1746130860000, "1847.59000000", "1847.98000000", "1847.01000000", "1847.61000000", "70.73890000", 1746130919999, "130695.01409000", 1342, "36.06020000", "66619.64445900", "0"], [1746130920000, "1847.61000000", "1848.60000000", "1847.60000000", "1847.84000000", "93.05500000", 1746130979999, "171982.93491500", 865, "51.35210000", "94915.87071900", "0"], [1746130980000, "1847.84000000", "1848.71000000", "1847.75000000", "1848.11000000", "188.67160000", 1746131039999, "348719.63349500", 1281, "127.09540000", "234896.10650400", "0"], [1746131040000, "1848.11000000", "1848.68000000", "1847.65000000", "1848.63000000", "122.27550000", 1746131099999, "226001.96886900", 1261, "45.46400000", "84029.19917500", "0"], [1746131100000, "1848.63000000", "1849.49000000", "1848.63000000", "1849.49000000", "105.88730000", 1746131159999, "195775.25446400", 771, "77.96730000", "144151.20976800", "0"], [1746131160000, "1849.48000000", "1851.01000000", "1849.48000000", "1850.99000000", "347.87260000", 1746131219999, "643666.68254700", 1305, "276.99950000", "512540.53299900", "0"], [1746131220000, "1850.99000000", "1850.99000000", "1849.46000000", "1849.46000000", "130.08110000", 1746131279999, "240681.64484800", 895, "59.92790000", "110889.14543100", "0"], [1746131280000, "1849.45000000", "1849.45000000", "1847.31000000", "1847.64000000", "189.66230000", 1746131339999, "350495.82109400", 1640, "51.09130000", "94401.50276200", "0"], [1746131340000, "1847.64000000", "1847.78000000", "1846.63000000", "1846.74000000", "277.47570000", 1746131399999, "512594.66208000", 750, "29.80230000", "55057.96361700", "0"], [1746131400000, "1846.74000000", "1848.76000000", "1846.33000000", "1848.19000000", "784.29000000", 1746131459999, "1449049.95419100", 4100, "466.17650000", "861231.86827300", "0"], [1746131460000, "1848.19000000", "1848.50000000", "1845.57000000", "1845.97000000", "275.67890000", 1746131519999, "509123.22978500", 2868, "121.62410000", "224579.43409800", "0"], [1746131520000, "1845.94000000", "1846.30000000", "1844.72000000", "1845.11000000", "193.40340000", 1746131579999, "356878.16683900", 1663, "82.98580000", "153138.60510600", "0"], [1746131580000, "1845.17000000", "1845.43000000", "1843.05000000", "1843.10000000", "593.50480000", 1746131639999, "1094349.69335300", 2520, "72.13180000", "133016.74300900", "0"], [1746131640000, "1843.10000000", "1844.73000000", "1842.88000000", "1843.79000000", "243.16360000", 1746131699999, "448350.39005600", 2217, "84.24100000", "155308.21016500", "0"], [1746131700000, "1843.80000000", "1843.80000000", "1841.80000000", "1841.80000000", "185.55810000", 1746131759999, "342042.60251300", 2030, "42.93070000", "79134.60100800", "0"], [1746131760000, "1841.81000000", "1841.81000000", "1841.23000000", "1841.23000000", "125.60740000", 1746131819999, "231315.93300800", 832, "14.14510000", "26048.32700800", "0"], [1746131820000, "1841.23000000", "1842.07000000", "1840.34000000", "1841.03000000", "176.70520000", 1746131879999, "325366.28222000", 1829, "99.73870000", "183652.77689400", "0"], [1746131880000, "1841.02000000", "1843.07000000", "1841.02000000", "1842.72000000", "125.84620000", 1746131939999, "231876.27119900", 1264, "80.35660000", "148047.23244500", "0"], [1746131940000, "1842.71000000", "1844.10000000", "1842.56000000", "1844.08000000", "194.05840000", 1746131999999, "357734.47271500", 1245, "81.66980000", "150555.80275700", "0"], [1746132000000, "1844.09000000", "1844.30000000", "1843.33000000", "1843.37000000", "141.46400000", 1746132059999, "260834.96387100", 1544, "71.79950000", "132377.11436700", "0"], [1746132060000, "1843.36000000", "1843.60000000", "1843.02000000", "1843.60000000", "63.81840000", 1746132119999, "117633.66781500", 476, "41.92250000", "77272.85092100", "0"], [1746132120000, "1843.60000000", "1843.60000000", "1841.56000000", "1841.56000000", "74.77690000", 1746132179999, "137788.93919200", 1045, "8.38830000", "15455.61634600", "0"], [1746132180000, "1841.56000000", "1842.90000000", "1841.55000000", "1842.74000000", "188.12960000", 1746132239999, "346569.94617800", 916, "74.39450000", "137026.39639900", "0"], [1746132240000, "1842.73000000", "1843.19000000", "1841.27000000", "1841.28000000", "160.34020000", 1746132299999, "295385.99100800", 1065, "39.62370000", "72999.10253000", "0"], [1746132300000, "1841.27000000", "1841.27000000", "1839.00000000", "1840.10000000", "249.35190000", 1746132359999, "458754.50917200", 2431, "121.65800000", "223791.72396400", "0"], [1746132360000, "1840.09000000", "1841.10000000", "1839.90000000", "1840.91000000", "96.50190000", 1746132419999, "177627.43085600", 1275, "33.34270000", "61373.14229200", "0"], [1746132420000, "1840.90000000", "1840.91000000", "1837.12000000", "1838.60000000", "331.78990000", 1746132479999, "609973.32390900", 3262, "103.43280000", "190092.38519500", "0"], [1746132480000, "1838.61000000", "1839.88000000", "1836.94000000", "1839.61000000", "800.59250000", 1746132539999, "1471450.75529600", 2465, "279.56210000", "513975.95437700", "0"], [1746132540000, "1839.60000000", "1840.50000000", "1838.87000000", "1838.87000000", "149.42340000", 1746132599999, "274896.25748800", 1329, "48.43850000", "89112.30492800", "0"], [1746132600000, "1838.86000000", "1840.55000000", "1838.16000000", "1840.40000000", "221.19540000", 1746132659999, "406846.77956500", 1505, "169.06090000", "310961.32792800", "0"], [1746132660000, "1840.40000000", "1841.56000000", "1840.24000000", "1840.24000000", "160.48570000", 1746132719999, "295381.91090800", 1242, "116.43290000", "214281.11168300", "0"], [1746132720000, "1840.24000000", "1840.89000000", "1840.24000000", "1840.69000000", "253.31300000", 1746132779999, "466261.26618500", 1076, "122.38800000", "225274.05307300", "0"], [1746132780000, "1840.69000000", "1840.70000000", "1839.68000000", "1840.00000000", "111.57220000", 1746132839999, "205280.68164900", 883, "75.15900000", "138274.27458200", "0"], [1746132840000, "1839.99000000", "1840.48000000", "1839.39000000", "1839.87000000", "216.07080000", 1746132899999, "397552.62919400", 1455, "69.74010000", "128304.67265200", "0"], [1746132900000, "1839.86000000", "1839.97000000", "1838.93000000", "1839.62000000", "96.04180000", 1746132959999, "176660.67738400", 1030, "43.00840000", "79103.52350200", "0"], [1746132960000, "1839.63000000", "1839.79000000", "1837.52000000", "1838.55000000", "344.50900000", 1746133019999, "633297.70484100", 1285, "110.52310000", "203136.29869700", "0"], [1746133020000, "1838.55000000", "1839.90000000", "1838.51000000", "1839.90000000", "106.76620000", 1746133079999, "196354.78557700", 838, "61.36400000", "112845.93937800", "0"], [1746133080000, "1839.90000000", "1840.40000000", "1839.70000000", "1840.39000000", "224.82300000", 1746133139999, "413709.04502600", 741, "116.41240000", "214208.00068500", "0"], [1746133140000, "1840.40000000", "1840.70000000", "1839.40000000", "1839.41000000", "136.41730000", 1746133199999, "251044.36206400", 949, "76.74950000", "141246.83756400", "0"], [1746133200000, "1839.40000000", "1840.50000000", "1839.40000000", "1840.49000000", "63.88600000", 1746133259999, "117547.62065600", 734, "40.36680000", "74272.12033500", "0"], [1746133260000, "1840.50000000", "1841.13000000", "1840.32000000", "1841.13000000", "52.02190000", 1746133319999, "95756.65163600", 770, "38.91660000", "71633.79156000", "0"], [1746133320000, "1841.13000000", "1841.13000000", "1840.77000000", "1841.12000000", "73.07010000", 1746133379999, "134517.96660100", 361, "40.94640000", "75378.66529300", "0"], [1746133380000, "1841.13000000", "1842.00000000", "1841.12000000", "1841.99000000", "70.46060000", 1746133439999, "129750.34275900", 453, "47.18680000", "86894.48588400", "0"], [1746133440000, "1842.00000000", "1843.32000000", "1842.00000000", "1843.23000000", "245.31240000", 1746133499999, "452095.64831600", 1024, "171.34100000", "315756.04171600", "0"], [1746133500000, "1843.23000000", "1844.77000000", "1842.80000000", "1844.23000000", "394.35630000", 1746133559999, "727140.60324600", 1365, "326.37250000", "601758.75565000", "0"], [1746133560000, "1844.24000000", "1844.37000000", "1843.73000000", "1843.73000000", "78.95100000", 1746133619999, "145594.08022400", 488, "31.36180000", "57836.56187200", "0"], [1746133620000, "1843.73000000", "1843.73000000", "1842.21000000", "1842.34000000", "282.39090000", 1746133679999, "520459.70470800", 1136, "68.79390000", "126793.56536400", "0"], [1746133680000, "1842.35000000", "1842.90000000", "1842.34000000", "1842.79000000", "121.57080000", 1746133739999, "224017.34692700", 480, "46.21990000", "85165.18183900", "0"], [1746133740000, "1842.80000000", "1843.48000000", "1842.79000000", "1843.48000000", "81.03770000", 1746133799999, "149358.10205700", 428, "71.80250000", "132337.47661700", "0"], [1746133800000, "1843.48000000", "1843.50000000", "1843.39000000", "1843.39000000", "49.41480000", 1746133859999, "91095.17638300", 269, "17.17490000", "31661.59715900", "0"], [1746133860000, "1843.39000000", "1845.02000000", "1843.39000000", "1845.01000000", "124.04620000", 1746133919999, "228726.61247700", 764, "122.02990000", "225007.79182400", "0"], [1746133920000, "1845.01000000", "1845.74000000", "1845.01000000", "1845.74000000", "124.15900000", 1746133979999, "229111.17365500", 681, "65.24940000", "120406.05753800", "0"], [1746133980000, "1845.73000000", "1846.12000000", "1845.73000000", "1846.10000000", "215.02360000", 1746134039999, "396936.23795500", 625, "91.09750000", "168164.37028600", "0"], [1746134040000, "1846.10000000", "1847.59000000", "1846.10000000", "1846.91000000", "137.94800000", 1746134099999, "254811.35632900", 1183, "75.37570000", "139209.85644600", "0"], [1746134100000, "1846.90000000", "1847.30000000", "1846.00000000", "1846.01000000", "66.53500000", 1746134159999, "122868.07494400", 1036, "31.21030000", "57636.00653000", "0"], [1746134160000, "1846.01000000", "1846.02000000", "1844.57000000", "1844.58000000", "103.44960000", 1746134219999, "190880.39331800", 1174, "64.71420000", "119411.25698300", "0"], [1746134220000, "1844.58000000", "1844.93000000", "1844.48000000", "1844.88000000", "49.27540000", 1746134279999, "90898.28207700", 429, "24.88960000", "45915.36824100", "0"], [1746134280000, "1844.87000000", "1844.87000000", "1844.06000000", "1844.68000000", "88.97650000", 1746134339999, "164129.79034600", 741, "58.62810000", "108145.61829000", "0"], [1746134340000, "1844.67000000", "1844.68000000", "1844.10000000", "1844.36000000", "71.10600000", 1746134399999, "131140.04387800", 523, "54.92710000", "101298.72371700", "0"], [1746134400000, "1844.35000000", "1844.36000000", "1844.35000000", "1844.35000000", "39.16710000", 1746134459999, "72238.11622400", 166, "27.53390000", "50782.42380400", "0"], [1746134460000, "1844.35000000", "1844.36000000", "1843.57000000", "1843.89000000", "71.56550000", 1746134519999, "131963.30468500", 578, "13.49540000", "24884.70012500", "0"], [1746134520000, "1843.89000000", "1843.90000000", "1843.45000000", "1843.46000000", "29.08540000", 1746134579999, "53624.62151000", 332, "6.82940000", "12590.14259200", "0"], [1746134580000, "1843.45000000", "1843.90000000", "1843.45000000", "1843.67000000", "134.92010000", 1746134639999, "248753.04552800", 433, "82.37300000", "151864.21168600", "0"], [1746134640000, "1843.68000000", "1844.10000000", "1843.67000000", "1844.10000000", "70.38170000", 1746134699999, "129773.28775700", 320, "57.06250000", "105215.94386500", "0"], [1746134700000, "1844.09000000", "1844.09000000", "1844.00000000", "1844.00000000", "67.99790000", 1746134759999, "125391.71352300", 211, "10.74630000", "19816.28466300", "0"], [1746134760000, "1844.01000000", "1845.00000000", "1844.00000000", "1844.92000000", "113.82020000", 1746134819999, "209933.15630500", 540, "92.76270000", "171086.90889400", "0"], [1746134820000, "1844.92000000", "1844.92000000", "1844.86000000", "1844.90000000", "25.88400000", 1746134879999, "47752.76566700", 255, "21.17840000", "39071.47364300", "0"], [1746134880000, "1844.90000000", "1844.90000000", "1844.89000000", "1844.90000000", "46.45350000", 1746134939999, "85701.87090800", 161, "27.32930000", "50419.82557000", "0"], [1746134940000, "1844.89000000", "1844.90000000", "1844.89000000", "1844.90000000", "27.78910000", 1746134999999, "51268.04660600", 130, "21.39070000", "39463.70243000", "0"], [1746135000000, "1844.90000000", "1845.40000000", "1844.62000000", "1845.40000000", "131.41230000", 1746135059999, "242448.19586600", 751, "77.08560000", "142220.62493500", "0"], [1746135060000, "1845.39000000", "1846.16000000", "1845.39000000", "1845.57000000", "81.40240000", 1746135119999, "150254.65545700", 659, "45.21940000", "83462.26924200", "0"], [1746135120000, "1845.57000000", "1845.57000000", "1844.57000000", "1844.78000000", "37.39910000", 1746135179999, "68994.63472400", 616, "14.83960000", "27374.74425800", "0"], [1746135180000, "1844.78000000", "1844.78000000", "1844.77000000", "1844.77000000", "16.11650000", 1746135239999, "29731.30466800", 128, "6.89630000", "12722.15631400", "0"], [1746135240000, "1844.77000000", "1844.77000000", "1843.00000000", "1843.01000000", "77.50990000", 1746135299999, "142928.08783800", 852, "7.57570000", "13965.65122600", "0"], [1746135300000, "1843.01000000", "1843.01000000", "1841.91000000", "1841.91000000", "95.02360000", 1746135359999, "175052.39748400", 1171, "60.16110000", "110824.03714800", "0"], [1746135360000, "1841.90000000", "1842.35000000", "1840.89000000", "1842.34000000", "128.67410000", 1746135419999, "236948.38988700", 1178, "50.75530000", "93451.00119400", "0"], [1746135420000, "1842.35000000", "1843.99000000", "1842.34000000", "1843.99000000", "91.98330000", 1746135479999, "169493.11458400", 778, "83.07030000", "153068.48457700", "0"], [1746135480000, "1843.99000000", "1843.99000000", "1843.14000000", "1843.64000000", "53.37530000", 1746135539999, "98391.31059700", 665, "26.85830000", "49507.48177400", "0"], [1746135540000, "1843.64000000", "1844.86000000", "1843.64000000", "1844.57000000", "60.74450000", 1746135599999, "112041.78128100", 625, "30.69790000", "56614.11220800", "0"], [1746135600000, "1844.57000000", "1844.58000000", "1844.01000000", "1844.40000000", "78.72330000", 1746135659999, "145195.42928100", 601, "39.37090000", "72610.23350300", "0"], [1746135660000, "1844.40000000", "1844.41000000", "1842.91000000", "1843.61000000", "66.16960000", 1746135719999, "121986.94714300", 915, "41.67320000", "76820.41605600", "0"], [1746135720000, "1843.61000000", "1844.91000000", "1843.60000000", "1844.91000000", "70.17020000", 1746135779999, "129398.38712000", 821, "57.94890000", "106855.86915400", "0"], [1746135780000, "1844.90000000", "1848.59000000", "1844.90000000", "1847.60000000", "399.80180000", 1746135839999, "738455.18138500", 2918, "286.94860000", "529917.83772500", "0"], [1746135840000, "1847.60000000", "1849.31000000", "1847.51000000", "1848.19000000", "258.02660000", 1746135899999, "476963.89093900", 1959, "177.19740000", "327521.26777800", "0"], [1746135900000, "1848.19000000", "1849.06000000", "1846.74000000", "1847.00000000", "315.17930000", 1746135959999, "582492.18240100", 1615, "93.24930000", "172312.01018600", "0"], [1746135960000, "1846.99000000", "1848.48000000", "1846.88000000", "1846.89000000", "257.38440000", 1746136019999, "475505.79350400", 1153, "183.77570000", "339483.94568900", "0"], [1746136020000, "1846.88000000", "1846.88000000", "1846.05000000", "1846.28000000", "49.47840000", 1746136079999, "91358.55135100", 643, "21.67450000", "40017.93680200", "0"], [1746136080000, "1846.29000000", "1846.30000000", "1846.28000000", "1846.29000000", "33.18200000", 1746136139999, "61263.79019800", 215, "21.92550000", "40481.02954500", "0"], [1746136140000, "1846.29000000", "1846.30000000", "1846.29000000", "1846.29000000", "37.23720000", 1746136199999, "68750.80977500", 262, "13.97870000", "25808.87381000", "0"], [1746136200000, "1846.29000000", "1846.29000000", "1846.08000000", "1846.08000000", "41.08170000", 1746136259999, "75845.54363400", 222, "2.08120000", "3842.49274900", "0"], [1746136260000, "1846.07000000", "1846.20000000", "1845.39000000", "1846.20000000", "161.31870000", 1746136319999, "297739.45639300", 518, "45.03120000", "83121.88654100", "0"], [1746136320000, "1846.20000000", "1847.07000000", "1846.19000000", "1847.06000000", "90.84070000", 1746136379999, "167715.62135500", 390, "80.43470000", "148503.50428100", "0"], [1746136380000, "1847.07000000", "1847.59000000", "1846.74000000", "1847.58000000", "155.17320000", 1746136439999, "286608.18920200", 807, "81.40410000", "150346.74579100", "0"], [1746136440000, "1847.59000000", "1847.59000000", "1846.58000000", "1847.00000000", "65.27490000", 1746136499999, "120562.13535700", 795, "33.23490000", "61378.35599800", "0"], [1746136500000, "1847.00000000", "1847.60000000", "1846.99000000", "1847.11000000", "72.49490000", 1746136559999, "133918.96632500", 611, "62.27880000", "115045.78459700", "0"], [1746136560000, "1847.10000000", "1848.60000000", "1847.10000000", "1848.59000000", "69.32010000", 1746136619999, "128071.82699900", 818, "57.49600000", "106229.77675100", "0"], [1746136620000, "1848.59000000", "1848.76000000", "1844.60000000", "1845.10000000", "186.30970000", 1746136679999, "343909.47246300", 1922, "56.19730000", "103704.00856800", "0"], [1746136680000, "1845.09000000", "1845.10000000", "1843.39000000", "1844.96000000", "298.57660000", 1746136739999, "550688.67188200", 1551, "103.10910000", "190159.38765200", "0"], [1746136740000, "1844.96000000", "1845.20000000", "1843.12000000", "1843.79000000", "240.01880000", 1746136799999, "442576.39736300", 1581, "85.78340000", "158190.08909300", "0"], [1746136800000, "1843.80000000", "1845.58000000", "1843.80000000", "1845.58000000", "225.16690000", 1746136859999, "415395.08650900", 1456, "82.76490000", "152685.70437600", "0"], [1746136860000, "1845.57000000", "1845.74000000", "1844.30000000", "1844.81000000", "108.27090000", 1746136919999, "199773.26451300", 1785, "51.37630000", "94784.41241200", "0"], [1746136920000, "1844.81000000", "1844.81000000", "1842.01000000", "1842.36000000", "131.17010000", 1746136979999, "241712.62435200", 1976, "66.14410000", "121860.31253300", "0"], [1746136980000, "1842.35000000", "1843.17000000", "1841.55000000", "1841.67000000", "239.18240000", 1746137039999, "440620.03440000", 2791, "134.93970000", "248562.76588700", "0"], [1746137040000, "1841.67000000", "1843.40000000", "1841.55000000", "1842.72000000", "88.88160000", 1746137099999, "163764.01359900", 1790, "42.67350000", "78609.74722900", "0"], [1746137100000, "1842.72000000", "1842.80000000", "1841.61000000", "1842.07000000", "47.43610000", 1746137159999, "87387.35813800", 1184, "25.92030000", "47747.28787000", "0"], [1746137160000, "1842.06000000", "1844.58000000", "1841.70000000", "1844.24000000", "100.57830000", 1746137219999, "185377.09525100", 1393, "59.67140000", "109967.86243900", "0"], [1746137220000, "1844.23000000", "1844.40000000", "1842.20000000", "1842.20000000", "56.70700000", 1746137279999, "104535.98528500", 1396, "17.70010000", "32625.40785300", "0"], [1746137280000, "1842.20000000", "1843.05000000", "1841.81000000", "1842.09000000", "81.26150000", 1746137339999, "149705.09880200", 1390, "53.56620000", "98675.54941200", "0"], [1746137340000, "1842.10000000", "1843.39000000", "1841.61000000", "1843.38000000", "67.53840000", 1746137399999, "124419.18025000", 1731, "38.36590000", "70681.64657900", "0"], [1746137400000, "1843.38000000", "1844.03000000", "1842.90000000", "1843.95000000", "63.49800000", 1746137459999, "117061.93139300", 1287, "47.53090000", "87624.48404400", "0"], [1746137460000, "1843.95000000", "1844.58000000", "1843.27000000", "1843.81000000", "65.79570000", 1746137519999, "121316.59966800", 1250, "43.40280000", "80024.75634800", "0"], [1746137520000, "1843.82000000", "1845.74000000", "1843.82000000", "1845.23000000", "243.20050000", 1746137579999, "448725.93308400", 1954, "137.27610000", "253269.82339500", "0"], [1746137580000, "1845.23000000", "1845.24000000", "1844.76000000", "1844.84000000", "44.34020000", 1746137639999, "81804.19844400", 871, "31.94960000", "58942.97988000", "0"], [1746137640000, "1844.83000000", "1845.74000000", "1844.83000000", "1845.73000000", "85.08540000", 1746137699999, "157011.76566200", 882, "32.64410000", "60240.68847600", "0"], [1746137700000, "1845.73000000", "1845.74000000", "1844.97000000", "1845.50000000", "94.75560000", 1746137759999, "174865.58656700", 1196, "27.23090000", "50249.24554400", "0"], [1746137760000, "1845.49000000", "1845.74000000", "1844.80000000", "1844.87000000", "78.00980000", 1746137819999, "143943.76735600", 1441, "26.01400000", "47993.93126000", "0"], [1746137820000, "1844.86000000", "1846.05000000", "1844.86000000", "1845.57000000", "101.24510000", 1746137879999, "186835.95929400", 985, "56.50700000", "104266.66901100", "0"], [1746137880000, "1845.56000000", "1845.57000000", "1844.73000000", "1845.27000000", "126.34650000", 1746137939999, "233135.33681200", 1004, "51.60720000", "95216.76918500", "0"], [1746137940000, "1845.26000000", "1845.80000000", "1844.73000000", "1844.74000000", "85.82270000", 1746137999999, "158371.29044100", 1090, "52.33790000", "96580.81964900", "0"], [1746138000000, "1844.73000000", "1845.00000000", "1844.00000000", "1844.00000000", "50.53610000", 1746138059999, "93213.69039100", 1108, "11.00510000", "20298.68625800", "0"], [1746138060000, "1844.01000000", "1844.60000000", "1843.72000000", "1843.73000000", "76.17090000", 1746138119999, "140477.56463100", 1059, "29.50200000", "54409.55474900", "0"], [1746138120000, "1843.73000000", "1844.07000000", "1843.50000000", "1843.50000000", "74.85590000", 1746138179999, "138025.14557100", 499, "16.66540000", "30728.03659700", "0"], [1746138180000, "1843.50000000", "1843.82000000", "1843.05000000", "1843.06000000", "70.47830000", 1746138239999, "129923.56566700", 537, "37.66560000", "69434.26721800", "0"], [1746138240000, "1843.06000000", "1843.07000000", "1842.56000000", "1842.80000000", "53.83880000", 1746138299999, "99210.12148400", 431, "27.42050000", "50528.09541700", "0"], [1746138300000, "1842.80000000", "1843.10000000", "1842.01000000", "1842.28000000", "80.08070000", 1746138359999, "147559.02504100", 934, "36.78820000", "67784.49232800", "0"], [1746138360000, "1842.29000000", "1842.29000000", "1841.90000000", "1842.29000000", "99.67250000", 1746138419999, "183606.18765300", 684, "60.99180000", "112353.21286700", "0"], [1746138420000, "1842.29000000", "1842.30000000", "1841.38000000", "1841.76000000", "78.79350000", 1746138479999, "145123.32514900", 521, "14.93720000", "27509.51555000", "0"], [1746138480000, "1841.76000000", "1843.00000000", "1841.71000000", "1843.00000000", "120.68250000", 1746138539999, "222301.74375400", 713, "56.25560000", "103641.11558100", "0"], [1746138540000, "1842.99000000", "1843.08000000", "1842.24000000", "1842.65000000", "62.00450000", 1746138599999, "114255.12142300", 691, "23.41220000", "43137.91666000", "0"], [1746138600000, "1842.65000000", "1842.97000000", "1841.70000000", "1841.71000000", "45.61370000", 1746138659999, "84032.49334900", 993, "17.20400000", "31693.74127200", "0"], [1746138660000, "1841.71000000", "1841.71000000", "1840.89000000", "1840.89000000", "52.72620000", 1746138719999, "97080.51362000", 725, "8.34920000", "15375.55364900", "0"], [1746138720000, "1840.89000000", "1842.35000000", "1840.89000000", "1841.70000000", "61.47140000", 1746138779999, "113197.28750100", 845, "38.10380000", "70157.94770900", "0"], [1746138780000, "1841.70000000", "1841.71000000", "1840.30000000", "1840.55000000", "204.98480000", 1746138839999, "377348.77032900", 1304, "82.74750000", "152315.25810400", "0"], [1746138840000, "1840.56000000", "1840.60000000", "1838.89000000", "1839.54000000", "201.71190000", 1746138899999, "371091.76926900", 1709, "53.43920000", "98294.51035100", "0"], [1746138900000, "1839.54000000", "1839.65000000", "1838.68000000", "1838.91000000", "200.96690000", 1746138959999, "369576.32278800", 1294, "81.65090000", "150155.29939700", "0"], [1746138960000, "1838.90000000", "1839.24000000", "1838.68000000", "1839.24000000", "130.96320000", 1746139019999, "240822.79822200", 863, "72.29540000", "132940.27891500", "0"], [1746139020000, "1839.23000000", "1840.11000000", "1839.23000000", "1840.01000000", "70.79480000", 1746139079999, "130253.72394800", 752, "32.43590000", "59674.54602600", "0"], [1746139080000, "1840.00000000", "1841.01000000", "1840.00000000", "1840.99000000", "53.75700000", 1746139139999, "98952.33327200", 716, "41.93320000", "77189.16568100", "0"], [1746139140000, "1841.00000000", "1841.00000000", "1840.76000000", "1840.94000000", "12.31120000", 1746139199999, "22663.38162700", 343, "6.33000000", "11652.37161300", "0"], [1746139200000, "1840.93000000", "1841.00000000", "1839.86000000", "1839.86000000", "60.70510000", 1746139259999, "111733.65122700", 871, "19.00400000", "34982.49268100", "0"], [1746139260000, "1839.87000000", "1840.47000000", "1839.68000000", "1840.46000000", "282.12210000", 1746139319999, "519150.29712500", 1159, "127.66420000", "234905.21089600", "0"], [1746139320000, "1840.47000000", "1840.47000000", "1839.30000000", "1839.93000000", "50.84280000", 1746139379999, "93545.38387100", 997, "27.50460000", "50603.79133700", "0"], [1746139380000, "1839.93000000", "1839.99000000", "1839.20000000", "1839.20000000", "40.62340000", 1746139439999, "74738.61203700", 611, "8.25690000", "15189.62523200", "0"], [1746139440000, "1839.20000000", "1839.45000000", "1838.95000000", "1839.44000000", "55.90880000", 1746139499999, "102833.49653700", 543, "34.38990000", "63254.06263600", "0"], [1746139500000, "1839.44000000", "1839.89000000", "1839.20000000", "1839.88000000", "66.78930000", 1746139559999, "122855.65611400", 548, "48.50910000", "89230.32496600", "0"], [1746139560000, "1839.88000000", "1839.98000000", "1839.20000000", "1839.98000000", "98.17810000", 1746139619999, "180622.39266600", 735, "63.52730000", "116877.35740000", "0"], [1746139620000, "1839.98000000", "1840.18000000", "1838.81000000", "1838.82000000", "118.34650000", 1746139679999, "217681.40567000", 831, "18.17540000", "33442.48558400", "0"], [1746139680000, "1838.81000000", "1838.81000000", "1837.60000000", "1838.50000000", "273.94900000", 1746139739999, "503581.14860100", 1653, "145.19910000", "266897.25163100", "0"], [1746139740000, "1838.49000000", "1838.73000000", "1837.60000000", "1838.20000000", "220.13610000", 1746139799999, "404695.61335800", 1331, "66.09360000", "121502.95410400", "0"], [1746139800000, "1838.20000000", "1839.55000000", "1838.20000000", "1839.26000000", "104.57620000", 1746139859999, "192333.32268300", 884, "43.15830000", "79364.77617500", "0"], [1746139860000, "1839.26000000", "1839.26000000", "1839.00000000", "1839.01000000", "10.37950000", 1746139919999, "19089.23019500", 245, "3.21040000", "5904.18532900", "0"], [1746139920000, "1839.00000000", "1840.15000000", "1839.00000000", "1839.90000000", "73.29970000", 1746139979999, "134837.95836200", 617, "35.29230000", "64916.17394600", "0"], [1746139980000, "1839.90000000", "1839.90000000", "1838.97000000", "1839.80000000", "99.24350000", 1746140039999, "182550.52193300", 765, "45.87770000", "84383.74006100", "0"], [1746140040000, "1839.79000000", "1839.84000000", "1839.52000000", "1839.84000000", "72.76220000", 1746140099999, "133865.66033200", 471, "27.85390000", "51244.38443900", "0"], [1746140100000, "1839.83000000", "1840.14000000", "1839.83000000", "1840.13000000", "85.08240000", 1746140159999, "156544.74000400", 289, "66.10110000", "121616.82686000", "0"], [1746140160000, "1840.13000000", "1840.14000000", "1839.11000000", "1839.16000000", "119.70830000", 1746140219999, "220209.18885400", 787, "63.41750000", "116652.41155200", "0"], [1746140220000, "1839.16000000", "1839.16000000", "1838.90000000", "1838.90000000", "11.61860000", 1746140279999, "21366.68468600", 193, "6.40380000", "11776.48563800", "0"], [1746140280000, "1838.90000000", "1839.29000000", "1838.71000000", "1839.29000000", "37.85170000", 1746140339999, "69604.91934800", 470, "28.57170000", "52540.17370300", "0"], [1746140340000, "1839.28000000", "1839.29000000", "1838.68000000", "1838.71000000", "85.33830000", 1746140399999, "156928.40647200", 527, "30.61560000", "56293.04072200", "0"], [1746140400000, "1838.71000000", "1839.45000000", "1838.70000000", "1839.45000000", "127.69340000", 1746140459999, "234812.59016600", 867, "117.77710000", "216576.43207400", "0"], [1746140460000, "1839.47000000", "1840.46000000", "1839.35000000", "1839.69000000", "181.48500000", 1746140519999, "333907.63103500", 1016, "40.00460000", "73603.15324200", "0"], [1746140520000, "1839.69000000", "1840.19000000", "1838.64000000", "1840.18000000", "109.61830000", 1746140579999, "201668.18163600", 1348, "41.42950000", "76215.08394400", "0"], [1746140580000, "1840.18000000", "1840.18000000", "1837.15000000", "1837.16000000", "192.42710000", 1746140639999, "353728.91631500", 1425, "103.98010000", "191159.98914900", "0"], [1746140640000, "1837.16000000", "1837.25000000", "1836.67000000", "1836.80000000", "83.21740000", 1746140699999, "152866.45969300", 999, "21.91270000", "40252.57725800", "0"], [1746140700000, "1836.80000000", "1837.60000000", "1833.50000000", "1835.27000000", "1055.11270000", 1746140759999, "1936254.12934200", 3577, "497.55600000", "912988.69159700", "0"], [1746140760000, "1835.28000000", "1835.79000000", "1834.90000000", "1835.51000000", "153.77520000", 1746140819999, "282230.35892300", 1193, "79.82410000", "146497.47189500", "0"], [1746140820000, "1835.52000000", "1836.29000000", "1835.17000000", "1836.29000000", "406.85000000", 1746140879999, "746744.71493900", 949, "334.61520000", "614159.06796700", "0"], [1746140880000, "1836.28000000", "1836.67000000", "1836.06000000", "1836.06000000", "148.47240000", 1746140939999, "272662.78354400", 517, "56.66050000", "104057.60896800", "0"], [1746140940000, "1836.06000000", "1836.36000000", "1835.80000000", "1835.95000000", "40.60250000", 1746140999999, "74546.44609000", 571, "12.86450000", "23618.76351300", "0"], [1746141000000, "1835.95000000", "1835.95000000", "1834.81000000", "1834.99000000", "209.32140000", 1746141059999, "384231.01704300", 881, "86.77030000", "159270.46952400", "0"], [1746141060000, "1835.00000000", "1836.54000000", "1834.99000000", "1836.53000000", "129.81510000", 1746141119999, "238333.10841900", 838, "94.27580000", "173074.22477200", "0"], [1746141120000, "1836.53000000", "1837.30000000", "1836.53000000", "1836.81000000", "69.32670000", 1746141179999, "127342.20539600", 729, "30.38370000", "55809.35563500", "0"], [1746141180000, "1836.81000000", "1836.82000000", "1835.65000000", "1835.86000000", "36.24140000", 1746141239999, "66555.87372000", 986, "8.14150000", "14947.84859000", "0"], [1746141240000, "1835.86000000", "1835.87000000", "1835.20000000", "1835.87000000", "78.14380000", 1746141299999, "143453.53235600", 752, "64.54960000", "118499.79796700", "0"], [1746141300000, "1835.87000000", "1836.80000000", "1835.87000000", "1836.53000000", "100.52310000", 1746141359999, "184607.19633900", 1125, "28.70240000", "52703.32450100", "0"], [1746141360000, "1836.54000000", "1837.16000000", "1836.17000000", "1837.16000000", "65.01290000", 1746141419999, "119397.72292500", 936, "29.99020000", "55074.56217500", "0"], [1746141420000, "1837.15000000", "1837.54000000", "1836.53000000", "1837.54000000", "62.21200000", 1746141479999, "114284.81404700", 916, "23.57550000", "43309.27118300", "0"], [1746141480000, "1837.53000000", "1838.38000000", "1837.30000000", "1838.30000000", "140.14180000", 1746141539999, "257597.02554100", 868, "53.58640000", "98492.42710400", "0"], [1746141540000, "1838.29000000", "1839.09000000", "1838.23000000", "1839.09000000", "38.23460000", 1746141599999, "70303.51574400", 490, "24.09450000", "44304.38679400", "0"], [1746141600000, "1839.08000000", "1839.63000000", "1839.08000000", "1839.59000000", "86.36660000", 1746141659999, "158870.54341900", 855, "59.34370000", "109163.62558200", "0"], [1746141660000, "1839.58000000", "1839.69000000", "1839.49000000", "1839.64000000", "60.44240000", 1746141719999, "111190.26158900", 392, "40.04620000", "73669.79852700", "0"], [1746141720000, "1839.65000000", "1840.18000000", "1839.43000000", "1839.43000000", "124.33670000", 1746141779999, "228761.04655700", 907, "56.13090000", "103277.87115700", "0"], [1746141780000, "1839.43000000", "1839.43000000", "1838.24000000", "1838.25000000", "56.98750000", 1746141839999, "104792.32959000", 758, "7.92950000", "14581.23892500", "0"], [1746141840000, "1838.25000000", "1840.20000000", "1838.24000000", "1840.09000000", "46.98620000", 1746141899999, "86411.62081800", 1194, "31.82410000", "58527.77182300", "0"], [1746141900000, "1840.08000000", "1840.94000000", "1840.01000000", "1840.70000000", "135.28730000", 1746141959999, "248981.51069700", 679, "107.65050000", "198114.24170700", "0"], [1746141960000, "1840.71000000", "1840.81000000", "1840.00000000", "1840.00000000", "134.76000000", 1746142019999, "248027.25217900", 981, "10.11960000", "18623.90285200", "0"], [1746142020000, "1840.00000000", "1840.38000000", "1839.54000000", "1840.03000000", "96.66420000", 1746142079999, "177872.39704600", 890, "69.69680000", "128252.26542800", "0"], [1746142080000, "1840.02000000", "1840.02000000", "1838.94000000", "1838.94000000", "74.59830000", 1746142139999, "137227.29217100", 772, "26.97480000", "49615.27374800", "0"], [1746142140000, "1838.94000000", "1838.94000000", "1838.56000000", "1838.69000000", "44.36590000", 1746142199999, "81576.10237400", 475, "19.71190000", "36242.89965100", "0"], [1746142200000, "1838.69000000", "1838.69000000", "1837.53000000", "1837.53000000", "46.03080000", 1746142259999, "84617.14451200", 957, "9.83720000", "18082.66441300", "0"], [1746142260000, "1837.54000000", "1837.54000000", "1835.70000000", "1836.49000000", "83.01730000", 1746142319999, "152462.77404600", 1211, "21.12270000", "38788.47225600", "0"], [1746142320000, "1836.50000000", "1836.50000000", "1835.54000000", "1835.61000000", "100.03500000", 1746142379999, "183646.17315100", 1075, "17.41330000", "31967.06045500", "0"], [1746142380000, "1835.61000000", "1835.90000000", "1835.27000000", "1835.52000000", "123.12530000", 1746142439999, "226004.58344500", 803, "26.65410000", "48925.41579000", "0"], [1746142440000, "1835.53000000", "1836.54000000", "1835.27000000", "1836.54000000", "87.00710000", 1746142499999, "159694.78385800", 805, "14.76520000", "27106.23541200", "0"], [1746142500000, "1836.54000000", "1836.54000000", "1835.32000000", "1835.60000000", "103.30160000", 1746142559999, "189636.85362700", 1287, "62.57230000", "114859.71763900", "0"], [1746142560000, "1835.60000000", "1835.60000000", "1835.08000000", "1835.31000000", "74.82730000", 1746142619999, "137339.11496200", 978, "21.58770000", "39620.40246000", "0"], [1746142620000, "1835.32000000", "1835.32000000", "1834.15000000", "1834.15000000", "155.07860000", 1746142679999, "284541.35710500", 1174, "51.29510000", "94114.88448800", "0"], [1746142680000, "1834.16000000", "1834.68000000", "1834.14000000", "1834.52000000", "110.76970000", 1746142739999, "203206.96234800", 909, "70.78290000", "129851.09162100", "0"], [1746142740000, "1834.53000000", "1834.99000000", "1834.31000000", "1834.99000000", "84.19960000", 1746142799999, "154467.26271100", 960, "26.85340000", "49264.61459900", "0"], [1746142800000, "1835.00000000", "1835.32000000", "1834.82000000", "1834.82000000", "53.31110000", 1746142859999, "97834.33036000", 979, "8.39840000", "15411.25003900", "0"], [1746142860000, "1834.82000000", "1836.31000000", "1834.82000000", "1836.30000000", "46.81800000", 1746142919999, "85938.71486200", 543, "32.55680000", "59756.51182600", "0"], [1746142920000, "1836.31000000", "1837.43000000", "1836.10000000", "1837.43000000", "92.44490000", 1746142979999, "169792.71794200", 764, "64.97840000", "119345.07372900", "0"], [1746142980000, "1837.42000000", "1837.43000000", "1836.53000000", "1836.80000000", "38.23660000", 1746143039999, "70237.75212700", 603, "12.97160000", "23825.57652500", "0"], [1746143040000, "1836.79000000", "1837.45000000", "1836.79000000", "1836.83000000", "72.27290000", 1746143099999, "132782.10781400", 710, "16.99600000", "31222.54220400", "0"], [1746143100000, "1836.83000000", "1838.02000000", "1835.76000000", "1836.80000000", "125.82550000", 1746143159999, "231110.73410300", 1927, "77.53050000", "142407.21947000", "0"], [1746143160000, "1836.80000000", "1837.54000000", "1836.08000000", "1837.53000000", "31.48680000", 1746143219999, "57832.25851300", 1098, "17.87250000", "32826.36978500", "0"], [1746143220000, "1837.53000000", "1837.87000000", "1837.23000000", "1837.87000000", "42.14620000", 1746143279999, "77445.58002500", 975, "24.03630000", "44168.44480300", "0"], [1746143280000, "1837.87000000", "1837.90000000", "1837.53000000", "1837.60000000", "41.76190000", 1746143339999, "76745.51875500", 621, "14.46740000", "26586.34238800", "0"], [1746143340000, "1837.61000000", "1838.10000000", "1837.40000000", "1837.75000000", "60.97040000", 1746143399999, "112040.59713400", 692, "25.94500000", "47679.12397700", "0"], [1746143400000, "1837.76000000", "1837.90000000", "1837.05000000", "1837.53000000", "114.07540000", 1746143459999, "209635.32828000", 954, "83.93920000", "154255.51672700", "0"], [1746143460000, "1837.53000000", "1838.54000000", "1837.53000000", "1838.24000000", "48.52330000", 1746143519999, "89186.89619500", 951, "27.11880000", "49843.68708500", "0"], [1746143520000, "1838.24000000", "1838.96000000", "1838.24000000", "1838.68000000", "69.12470000", 1746143579999, "127097.31727800", 560, "48.81110000", "89745.77974200", "0"], [1746143580000, "1838.68000000", "1839.43000000", "1838.68000000", "1839.15000000", "48.83140000", 1746143639999, "89809.42836700", 580, "20.63270000", "37944.79205300", "0"], [1746143640000, "1839.16000000", "1839.47000000", "1839.15000000", "1839.47000000", "37.40890000", 1746143699999, "68804.86833000", 527, "18.19170000", "33459.17311700", "0"], [1746143700000, "1839.48000000", "1839.60000000", "1839.15000000", "1839.60000000", "80.71780000", 1746143759999, "148471.24695200", 444, "53.86820000", "99081.10469200", "0"], [1746143760000, "1839.60000000", "1839.90000000", "1839.45000000", "1839.46000000", "97.70140000", 1746143819999, "179737.12757600", 467, "27.83750000", "51210.69943300", "0"], [1746143820000, "1839.45000000", "1839.45000000", "1839.10000000", "1839.11000000", "44.38280000", 1746143879999, "81626.25637700", 290, "34.98390000", "64339.34561300", "0"], [1746143880000, "1839.11000000", "1839.11000000", "1837.86000000", "1838.37000000", "80.12950000", 1746143939999, "147301.06090700", 1021, "21.20990000", "38989.50501500", "0"], [1746143940000, "1838.37000000", "1838.39000000", "1838.10000000", "1838.11000000", "78.15170000", 1746143999999, "143668.35440100", 355, "8.20280000", "15079.50947300", "0"], [1746144000000, "1838.10000000", "1838.11000000", "1836.86000000", "1837.54000000", "403.72360000", 1746144059999, "741809.50785000", 2593, "134.59680000", "247281.93481700", "0"], [1746144060000, "1837.54000000", "1840.20000000", "1837.53000000", "1840.20000000", "234.59530000", 1746144119999, "431514.18147100", 1371, "178.71740000", "328755.46722600", "0"], [1746144120000, "1840.18000000", "1841.19000000", "1840.18000000", "1840.90000000", "350.69150000", 1746144179999, "645485.33236600", 1469, "235.98570000", "434354.40997200", "0"], [1746144180000, "1840.90000000", "1840.90000000", "1839.69000000", "1839.70000000", "81.54300000", 1746144239999, "150057.23443600", 748, "33.56650000", "61769.43996900", "0"], [1746144240000, "1839.69000000", "1840.68000000", "1838.94000000", "1840.68000000", "118.54930000", 1746144299999, "218104.04597100", 1179, "84.60040000", "155638.19342100", "0"], [1746144300000, "1840.67000000", "1842.41000000", "1840.67000000", "1841.08000000", "797.34820000", 1746144359999, "1468561.11406900", 2895, "419.62080000", "772808.86725000", "0"], [1746144360000, "1841.08000000", "1842.21000000", "1840.80000000", "1840.87000000", "144.64260000", 1746144419999, "266377.02628300", 1177, "76.01960000", "140009.95318500", "0"], [1746144420000, "1840.87000000", "1840.88000000", "1839.06000000", "1839.06000000", "122.89890000", 1746144479999, "226139.88985600", 1616, "37.67850000", "69334.88106600", "0"], [1746144480000, "1839.06000000", "1839.06000000", "1836.00000000", "1836.90000000", "351.03550000", 1746144539999, "644878.35644100", 1973, "146.34750000", "268767.24595600", "0"], [1746144540000, "1836.90000000", "1838.07000000", "1835.77000000", "1837.93000000", "140.23920000", 1746144599999, "257623.94698900", 1893, "48.92520000", "89872.09361800", "0"], [1746144600000, "1837.92000000", "1838.96000000", "1837.00000000", "1838.95000000", "71.81100000", 1746144659999, "131981.35625000", 1578, "52.56050000", "96601.75449500", "0"], [1746144660000, "1838.96000000", "1839.48000000", "1837.30000000", "1838.48000000", "291.15600000", 1746144719999, "535179.81611700", 1804, "156.40850000", "287442.40419500", "0"], [1746144720000, "1838.48000000", "1839.55000000", "1838.45000000", "1838.45000000", "120.01350000", 1746144779999, "220703.24773300", 1713, "66.53770000", "122361.11187200", "0"], [1746144780000, "1838.45000000", "1839.69000000", "1838.44000000", "1839.11000000", "84.69430000", 1746144839999, "155772.93797900", 955, "66.41920000", "122156.75213900", "0"], [1746144840000, "1839.11000000", "1839.11000000", "1837.90000000", "1838.07000000", "98.99290000", 1746144899999, "181983.73576500", 664, "38.14100000", "70110.80486400", "0"], [1746144900000, "1838.07000000", "1839.84000000", "1838.07000000", "1839.40000000", "119.89280000", 1746144959999, "220526.36971100", 1400, "96.98960000", "178396.73462200", "0"], [1746144960000, "1839.41000000", "1839.66000000", "1835.99000000", "1836.53000000", "125.14890000", 1746145019999, "229950.85190800", 2882, "44.10080000", "81030.92533700", "0"], [1746145020000, "1836.54000000", "1836.90000000", "1835.10000000", "1835.89000000", "108.96600000", 1746145079999, "200048.35840500", 1445, "39.08920000", "71757.83121500", "0"], [1746145080000, "1835.89000000", "1838.46000000", "1835.89000000", "1838.00000000", "380.01500000", 1746145139999, "698265.30485900", 1222, "303.09830000", "556882.49211400", "0"], [1746145140000, "1838.00000000", "1839.41000000", "1838.00000000", "1839.13000000", "103.41110000", 1746145199999, "190149.74858700", 912, "78.30190000", "143974.32867200", "0"], [1746145200000, "1839.13000000", "1840.79000000", "1839.11000000", "1840.31000000", "362.88700000", 1746145259999, "667711.82649500", 1616, "268.24720000", "493570.25296200", "0"], [1746145260000, "1840.31000000", "1841.36000000", "1840.31000000", "1841.24000000", "112.88510000", 1746145319999, "207807.66000900", 1088, "45.89280000", "84473.28753200", "0"], [1746145320000, "1841.24000000", "1842.72000000", "1841.24000000", "1842.71000000", "193.35030000", 1746145379999, "356167.29133200", 1282, "119.01290000", "219222.18523400", "0"], [1746145380000, "1842.71000000", "1845.87000000", "1842.71000000", "1845.82000000", "300.13610000", 1746145439999, "553548.80061500", 1851, "261.01340000", "481409.76407200", "0"], [1746145440000, "1845.83000000", "1847.40000000", "1844.82000000", "1844.83000000", "344.31850000", 1746145499999, "635698.48198000", 2102, "200.20390000", "369656.01284800", "0"], [1746145500000, "1844.82000000", "1845.46000000", "1843.91000000", "1843.91000000", "373.95390000", 1746145559999, "689823.14367600", 1586, "248.22290000", "457879.59282100", "0"], [1746145560000, "1843.92000000", "1845.51000000", "1843.92000000", "1845.39000000", "206.73520000", 1746145619999, "381368.64305200", 1283, "143.38300000", "264484.32321000", "0"], [1746145620000, "1845.39000000", "1847.40000000", "1845.39000000", "1847.00000000", "161.70570000", 1746145679999, "298592.29010400", 1461, "115.49020000", "213239.69145700", "0"], [1746145680000, "1846.99000000", "1847.29000000", "1846.60000000", "1847.27000000", "91.24960000", 1746145739999, "168533.88820200", 1362, "71.65020000", "132335.43440200", "0"], [1746145740000, "1847.26000000", "1847.40000000", "1846.58000000", "1847.09000000", "188.70340000", 1746145799999, "348528.85420200", 1146, "129.17880000", "238579.45164600", "0"], [1746145800000, "1847.10000000", "1850.30000000", "1847.09000000", "1850.30000000", "439.14120000", 1746145859999, "811852.35041500", 3546, "292.10680000", "540069.07962800", "0"], [1746145860000, "1850.30000000", "1850.61000000", "1848.76000000", "1850.11000000", "287.91330000", 1746145919999, "532498.19519800", 2209, "178.73310000", "330562.82031900", "0"], [1746145920000, "1850.13000000", "1850.24000000", "1847.80000000", "1849.14000000", "135.15460000", 1746145979999, "249845.96675100", 2480, "61.59420000", "113861.85457600", "0"], [1746145980000, "1849.14000000", "1849.77000000", "1847.90000000", "1847.90000000", "255.59310000", 1746146039999, "472555.04955200", 2388, "98.60940000", "182314.02689700", "0"], [1746146040000, "1847.91000000", "1848.06000000", "1845.80000000", "1845.81000000", "238.43920000", 1746146099999, "440328.96751200", 1919, "66.66340000", "123107.22801500", "0"], [1746146100000, "1845.81000000", "1846.10000000", "1843.57000000", "1844.19000000", "269.32630000", 1746146159999, "496873.69155200", 2736, "105.74170000", "195079.27478700", "0"], [1746146160000, "1844.18000000", "1844.58000000", "1842.89000000", "1844.50000000", "109.70370000", 1746146219999, "202271.21067800", 2054, "72.90390000", "134420.70231800", "0"], [1746146220000, "1844.49000000", "1844.50000000", "1842.35000000", "1842.84000000", "134.46780000", 1746146279999, "247808.71522900", 1692, "32.02760000", "59022.85583600", "0"], [1746146280000, "1842.83000000", "1843.30000000", "1842.00000000", "1842.14000000", "157.10580000", 1746146339999, "289491.60772900", 2167, "62.96400000", "116018.05522600", "0"], [1746146340000, "1842.14000000", "1842.69000000", "1841.19000000", "1841.39000000", "220.91540000", 1746146399999, "406862.04564900", 1629, "60.92410000", "112215.22361400", "0"], [1746146400000, "1841.40000000", "1841.90000000", "1840.76000000", "1841.00000000", "196.69490000", 1746146459999, "362156.92175100", 1736, "110.67360000", "203761.41522700", "0"], [1746146460000, "1841.01000000", "1842.05000000", "1841.01000000", "1842.05000000", "68.27240000", 1746146519999, "125720.46051300", 1365, "51.10900000", "94111.94650400", "0"], [1746146520000, "1842.04000000", "1843.20000000", "1842.04000000", "1843.09000000", "53.06160000", 1746146579999, "97786.68642800", 878, "47.11650000", "86830.30773200", "0"], [1746146580000, "1843.10000000", "1844.23000000", "1843.09000000", "1843.72000000", "97.32240000", 1746146639999, "179450.64960000", 765, "59.82150000", "110297.26417600", "0"], [1746146640000, "1843.73000000", "1844.10000000", "1843.56000000", "1843.56000000", "47.85310000", 1746146699999, "88230.78836400", 918, "28.16740000", "51934.89651900", "0"], [1746146700000, "1843.56000000", "1844.03000000", "1843.10000000", "1844.03000000", "130.86970000", 1746146759999, "241264.09567500", 1035, "62.47830000", "115182.00479300", "0"], [1746146760000, "1844.04000000", "1845.74000000", "1844.04000000", "1845.74000000", "162.70590000", 1746146819999, "300172.54981100", 1291, "101.15620000", "186620.70235700", "0"], [1746146820000, "1845.74000000", "1846.75000000", "1845.74000000", "1846.71000000", "111.54510000", 1746146879999, "205952.42770900", 1059, "97.45640000", "179937.56879000", "0"], [1746146880000, "1846.71000000", "1847.00000000", "1846.02000000", "1846.02000000", "59.06870000", 1746146939999, "109074.24180400", 728, "18.91790000", "34936.50756600", "0"], [1746146940000, "1846.03000000", "1846.70000000", "1845.90000000", "1846.40000000", "100.14920000", 1746146999999, "184898.89321500", 1495, "56.38020000", "104092.79302300", "0"], [1746147000000, "1846.40000000", "1847.00000000", "1846.40000000", "1846.41000000", "79.14360000", 1746147059999, "146162.26722000", 756, "50.71920000", "93667.45572600", "0"], [1746147060000, "1846.40000000", "1846.40000000", "1846.00000000", "1846.21000000", "51.06260000", 1746147119999, "94273.71604800", 744, "32.03770000", "59149.12332100", "0"], [1746147120000, "1846.21000000", "1846.47000000", "1845.73000000", "1845.74000000", "41.61860000", 1746147179999, "76829.98126000", 533, "20.04070000", "36995.58934500", "0"], [1746147180000, "1845.74000000", "1845.74000000", "1845.20000000", "1845.34000000", "72.83110000", 1746147239999, "134408.12124700", 823, "31.94840000", "58958.77191000", "0"], [1746147240000, "1845.34000000", "1846.20000000", "1845.28000000", "1846.19000000", "88.47390000", 1746147299999, "163284.44202500", 750, "52.28120000", "96487.28207100", "0"], [1746147300000, "1846.20000000", "1847.16000000", "1846.20000000", "1847.16000000", "95.80420000", 1746147359999, "176938.15793700", 1134, "57.39420000", "105995.63049800", "0"], [1746147360000, "1847.16000000", "1848.25000000", "1846.80000000", "1848.25000000", "193.56950000", 1746147419999, "357590.30715800", 1201, "131.94550000", "243762.23629600", "0"], [1746147420000, "1848.24000000", "1848.30000000", "1847.75000000", "1847.75000000", "55.79430000", 1746147479999, "103110.84585000", 558, "24.96410000", "46136.16104700", "0"], [1746147480000, "1847.76000000", "1847.76000000", "1847.30000000", "1847.36000000", "202.65960000", 1746147539999, "374431.09315200", 636, "72.83370000", "134564.45251700", "0"], [1746147540000, "1847.36000000", "1848.19000000", "1847.35000000", "1847.75000000", "234.37270000", 1746147599999, "433069.84224000", 815, "175.02390000", "323406.65869500", "0"], [1746147600000, "1847.75000000", "1850.78000000", "1847.50000000", "1849.01000000", "575.89170000", 1746147659999, "1065231.70138300", 3135, "338.74530000", "626534.28827200", "0"], [1746147660000, "1849.01000000", "1849.01000000", "1848.10000000", "1848.10000000", "215.16360000", 1746147719999, "397760.33321500", 1052, "76.35040000", "141139.11965100", "0"], [1746147720000, "1848.11000000", "1848.20000000", "1846.20000000", "1848.20000000", "359.74800000", 1746147779999, "664442.42359200", 1672, "123.80230000", "228653.43903800", "0"], [1746147780000, "1848.20000000", "1849.12000000", "1848.19000000", "1849.12000000", "181.28010000", 1746147839999, "335143.52645300", 749, "133.12100000", "246103.65941500", "0"], [1746147840000, "1849.12000000", "1849.50000000", "1848.76000000", "1849.39000000", "161.12390000", 1746147899999, "297936.84694000", 1181, "111.28050000", "205769.67663700", "0"], [1746147900000, "1849.39000000", "1849.40000000", "1847.91000000", "1848.49000000", "150.69480000", 1746147959999, "278581.80884800", 1225, "85.30230000", "157664.83673600", "0"], [1746147960000, "1848.49000000", "1849.14000000", "1848.05000000", "1848.60000000", "100.81040000", 1746148019999, "186353.04238000", 1280, "33.54650000", "62008.37531000", "0"], [1746148020000, "1848.59000000", "1850.78000000", "1847.85000000", "1848.39000000", "375.93630000", 1746148079999, "695241.62276800", 3142, "255.26570000", "472032.45108900", "0"], [1746148080000, "1848.39000000", "1849.34000000", "1848.00000000", "1848.11000000", "82.47770000", 1746148139999, "152472.45982800", 1767, "50.76090000", "93836.99335200", "0"], [1746148140000, "1848.10000000", "1848.11000000", "1847.03000000", "1847.70000000", "85.77700000", 1746148199999, "158475.31131800", 1025, "52.74610000", "97445.56274500", "0"], [1746148200000, "1847.70000000", "1848.23000000", "1845.73000000", "1845.74000000", "145.07720000", 1746148259999, "267949.91318400", 1970, "38.58990000", "71283.75811300", "0"], [1746148260000, "1845.73000000", "1846.39000000", "1845.30000000", "1846.39000000", "386.04430000", 1746148319999, "712577.20057000", 1395, "347.27540000", "641020.09057200", "0"], [1746148320000, "1846.39000000", "1846.40000000", "1845.73000000", "1845.74000000", "91.21410000", 1746148379999, "168390.33677400", 888, "22.02710000", "40661.40637000", "0"], [1746148380000, "1845.74000000", "1848.28000000", "1845.73000000", "1848.24000000", "133.13480000", 1746148439999, "245857.16643300", 1732, "96.76810000", "178704.40175600", "0"], [1746148440000, "1848.24000000", "1848.25000000", "1846.35000000", "1846.94000000", "134.54680000", 1746148499999, "248560.42799100", 1714, "70.60940000", "130436.88027300", "0"], [1746148500000, "1846.94000000", "1847.76000000", "1846.17000000", "1846.17000000", "73.35030000", 1746148559999, "135485.00655500", 1480, "22.61260000", "41769.65383200", "0"], [1746148560000, "1846.17000000", "1846.99000000", "1845.76000000", "1846.31000000", "242.78540000", 1746148619999, "448253.31179900", 1544, "110.29730000", "203637.80068600", "0"], [1746148620000, "1846.30000000", "1847.99000000", "1846.20000000", "1847.26000000", "95.24910000", 1746148679999, "175954.48800700", 1741, "71.56830000", "132210.89637800", "0"], [1746148680000, "1847.27000000", "1849.87000000", "1847.27000000", "1849.87000000", "253.50010000", 1746148739999, "468633.42822900", 1238, "241.84550000", "447092.25166700", "0"], [1746148740000, "1849.86000000", "1850.56000000", "1849.05000000", "1849.05000000", "111.81810000", 1746148799999, "206852.06223200", 1279, "61.52650000", "113818.67875500", "0"], [1746148800000, "1849.05000000", "1851.30000000", "1849.05000000", "1849.92000000", "865.92890000", 1746148859999, "1602232.82463400", 2182, "180.66820000", "334331.86021100", "0"], [1746148860000, "1849.91000000", "1850.78000000", "1849.36000000", "1850.58000000", "89.27640000", 1746148919999, "165146.85386800", 1374, "62.47300000", "115561.08363200", "0"], [1746148920000, "1850.58000000", "1851.08000000", "1849.86000000", "1850.49000000", "92.71020000", 1746148979999, "171558.61087100", 2233, "55.85530000", "103358.20675200", "0"], [1746148980000, "1850.49000000", "1850.90000000", "1850.11000000", "1850.12000000", "50.81860000", 1746149039999, "94051.23162800", 844, "21.33670000", "39488.39864600", "0"], [1746149040000, "1850.11000000", "1850.50000000", "1848.75000000", "1849.20000000", "189.80000000", 1746149099999, "351040.72462900", 2037, "133.31250000", "246567.67694200", "0"], [1746149100000, "1849.19000000", "1849.19000000", "1847.33000000", "1847.42000000", "102.84600000", 1746149159999, "190092.26000700", 1244, "53.18270000", "98293.67144100", "0"], [1746149160000, "1847.42000000", "1848.59000000", "1847.32000000", "1848.02000000", "115.77070000", 1746149219999, "213941.60449200", 974, "86.59890000", "160026.87825200", "0"], [1746149220000, "1848.01000000", "1848.60000000", "1847.10000000", "1847.11000000", "69.64930000", 1746149279999, "128702.55623000", 927, "23.34280000", "43136.92440600", "0"], [1746149280000, "1847.11000000", "1848.00000000", "1846.72000000", "1846.73000000", "145.33230000", 1746149339999, "268496.90207900", 1439, "34.68470000", "64070.93588900", "0"], [1746149340000, "1846.73000000", "1847.00000000", "1845.16000000", "1845.40000000", "323.49760000", 1746149399999, "597268.54466800", 1750, "56.69090000", "104648.34506300", "0"], [1746149400000, "1845.40000000", "1845.59000000", "1844.60000000", "1844.61000000", "310.75510000", 1746149459999, "573388.78316200", 1080, "75.41890000", "139171.34842600", "0"], [1746149460000, "1844.61000000", "1844.61000000", "1842.23000000", "1842.39000000", "298.41500000", 1746149519999, "550129.96641800", 1723, "29.76350000", "54868.26071700", "0"], [1746149520000, "1842.40000000", "1843.73000000", "1842.34000000", "1842.93000000", "176.76980000", 1746149579999, "325771.15067600", 1286, "105.73660000", "194839.84832100", "0"], [1746149580000, "1842.94000000", "1844.00000000", "1842.94000000", "1842.98000000", "134.60880000", 1746149639999, "248128.46353000", 1027, "59.07800000", "108892.28076300", "0"], [1746149640000, "1842.97000000", "1843.39000000", "1842.86000000", "1842.86000000", "164.16790000", 1746149699999, "302567.44263900", 421, "128.97210000", "237698.67288900", "0"], [1746149700000, "1842.87000000", "1844.12000000", "1842.12000000", "1843.31000000", "233.27050000", 1746149759999, "429932.13142400", 1912, "73.79480000", "136000.20624700", "0"], [1746149760000, "1843.30000000", "1844.67000000", "1843.30000000", "1844.35000000", "197.16040000", 1746149819999, "363594.05434000", 1915, "100.73900000", "185765.11628100", "0"], [1746149820000, "1844.36000000", "1845.58000000", "1843.72000000", "1845.07000000", "157.94250000", 1746149879999, "291345.41249100", 1594, "78.11760000", "144108.76125200", "0"], [1746149880000, "1845.08000000", "1845.30000000", "1843.56000000", "1844.01000000", "333.13990000", 1746149939999, "614335.28852400", 1878, "149.78970000", "276189.12270200", "0"], [1746149940000, "1844.01000000", "1845.00000000", "1843.79000000", "1843.80000000", "76.24170000", 1746149999999, "140624.43351500", 1828, "50.03130000", "92279.56623200", "0"], [1746150000000, "1843.80000000", "1844.60000000", "1842.80000000", "1842.80000000", "162.71860000", 1746150059999, "299962.86744400", 2365, "59.52840000", "109730.70887800", "0"], [1746150060000, "1842.81000000", "1843.24000000", "1841.85000000", "1841.85000000", "113.97410000", 1746150119999, "210028.24830200", 1091, "35.92810000", "66205.34629400", "0"], [1746150120000, "1841.86000000", "1841.86000000", "1839.00000000", "1839.89000000", "397.46090000", 1746150179999, "731387.87995900", 2046, "56.10680000", "103219.07685200", "0"], [1746150180000, "1839.89000000", "1841.49000000", "1839.89000000", "1841.23000000", "203.50340000", 1746150239999, "374677.85907200", 1602, "134.27100000", "247196.64743900", "0"], [1746150240000, "1841.22000000", "1841.56000000", "1840.70000000", "1841.42000000", "131.62690000", 1746150299999, "242332.66595200", 1338, "65.87290000", "121272.45390200", "0"], [1746150300000, "1841.43000000", "1841.43000000", "1840.00000000", "1840.09000000", "61.37560000", 1746150359999, "112974.98396500", 1052, "25.74510000", "47385.02639800", "0"], [1746150360000, "1840.08000000", "1840.83000000", "1839.69000000", "1839.90000000", "161.14600000", 1746150419999, "296538.32609000", 1074, "95.01770000", "174850.38133500", "0"], [1746150420000, "1839.89000000", "1841.56000000", "1839.86000000", "1840.55000000", "179.38270000", 1746150479999, "330245.56520800", 1205, "35.14080000", "64680.18390300", "0"], [1746150480000, "1840.56000000", "1841.00000000", "1840.00000000", "1841.00000000", "330.86620000", 1746150539999, "608989.86374600", 1352, "38.54070000", "70933.90521900", "0"], [1746150540000, "1841.00000000", "1842.35000000", "1840.28000000", "1840.29000000", "212.06320000", 1746150599999, "390491.29719300", 1788, "144.70790000", "266471.77508100", "0"], [1746150600000, "1840.28000000", "1840.90000000", "1840.11000000", "1840.69000000", "76.11900000", 1746150659999, "140097.58018500", 1758, "49.84890000", "91744.41747900", "0"], [1746150660000, "1840.70000000", "1842.13000000", "1840.55000000", "1841.70000000", "111.73170000", 1746150719999, "205741.59209100", 1427, "79.48650000", "146357.50083500", "0"], [1746150720000, "1841.71000000", "1842.57000000", "1841.71000000", "1842.09000000", "89.57100000", 1746150779999, "164999.30432800", 927, "74.31580000", "136897.90160400", "0"], [1746150780000, "1842.10000000", "1843.55000000", "1841.90000000", "1843.01000000", "130.85030000", 1746150839999, "241115.43293600", 1644, "98.95210000", "182322.33816400", "0"], [1746150840000, "1843.00000000", "1843.70000000", "1842.56000000", "1843.40000000", "182.48830000", 1746150899999, "336386.24989000", 1741, "74.34740000", "137031.80935800", "0"], [1746150900000, "1843.39000000", "1844.58000000", "1843.00000000", "1844.58000000", "43.85400000", 1746150959999, "80858.06676200", 914, "25.24880000", "46561.32010300", "0"], [1746150960000, "1844.57000000", "1844.58000000", "1843.72000000", "1843.73000000", "143.58800000", 1746151019999, "264790.71708700", 860, "93.87720000", "173112.12194900", "0"], [1746151020000, "1843.73000000", "1844.20000000", "1843.50000000", "1843.51000000", "65.61650000", 1746151079999, "120986.75427100", 708, "28.42550000", "52408.99142600", "0"], [1746151080000, "1843.50000000", "1843.77000000", "1843.48000000", "1843.76000000", "25.36380000", 1746151139999, "46759.75858000", 280, "21.04110000", "38790.81850200", "0"], [1746151140000, "1843.76000000", "1843.77000000", "1842.71000000", "1842.72000000", "75.00620000", 1746151199999, "138237.22206200", 639, "20.91380000", "38542.33381500", "0"], [1746151200000, "1842.71000000", "1842.71000000", "1840.85000000", "1840.86000000", "172.04550000", 1746151259999, "316836.12536500", 1691, "100.53860000", "185141.85295000", "0"], [1746151260000, "1840.85000000", "1840.86000000", "1840.55000000", "1840.71000000", "145.52330000", 1746151319999, "267868.55780800", 950, "61.64490000", "113470.43258000", "0"], [1746151320000, "1840.71000000", "1840.80000000", "1840.11000000", "1840.11000000", "58.75000000", 1746151379999, "108131.18438900", 809, "16.87980000", "31068.03265300", "0"], [1746151380000, "1840.11000000", "1840.11000000", "1839.20000000", "1839.31000000", "148.95650000", 1746151439999, "274027.67785500", 1854, "51.20460000", "94192.91302800", "0"], [1746151440000, "1839.32000000", "1842.80000000", "1839.32000000", "1841.88000000", "228.07320000", 1746151499999, "419878.57498300", 2186, "185.09390000", "340716.76318100", "0"], [1746151500000, "1841.87000000", "1841.87000000", "1839.40000000", "1839.64000000", "191.20140000", 1746151559999, "351928.06847800", 2071, "56.11450000", "103273.63017100", "0"], [1746151560000, "1839.64000000", "1840.75000000", "1839.63000000", "1839.85000000", "120.95730000", 1746151619999, "222561.17647900", 1548, "44.54660000", "81965.58340700", "0"], [1746151620000, "1839.85000000", "1841.36000000", "1839.40000000", "1841.20000000", "68.33720000", 1746151679999, "125758.95850300", 1470, "47.69520000", "87774.41088000", "0"], [1746151680000, "1841.20000000", "1841.72000000", "1840.18000000", "1840.45000000", "106.48330000", 1746151739999, "196049.20041300", 1465, "55.36600000", "101934.43789800", "0"], [1746151740000, "1840.46000000", "1841.20000000", "1840.45000000", "1840.86000000", "50.08890000", 1746151799999, "92207.68956800", 1113, "29.95690000", "55144.59288900", "0"], [1746151800000, "1840.87000000", "1842.07000000", "1840.87000000", "1841.17000000", "376.14630000", 1746151859999, "692594.64462200", 1511, "352.07310000", "648260.73293800", "0"], [1746151860000, "1841.20000000", "1842.20000000", "1840.99000000", "1841.39000000", "59.53810000", 1746151919999, "109629.70897000", 1361, "40.71320000", "74963.37817700", "0"], [1746151920000, "1841.40000000", "1843.00000000", "1841.40000000", "1843.00000000", "66.34800000", 1746151979999, "122240.51548300", 904, "54.17210000", "99807.69052200", "0"], [1746151980000, "1842.99000000", "1843.20000000", "1841.90000000", "1842.07000000", "152.43750000", 1746152039999, "280922.60699200", 1552, "59.54910000", "109739.04285300", "0"], [1746152040000, "1842.07000000", "1843.40000000", "1842.07000000", "1843.20000000", "146.85990000", 1746152099999, "270654.12335700", 1214, "56.81240000", "104683.35155200", "0"], [1746152100000, "1843.20000000", "1843.79000000", "1842.10000000", "1842.57000000", "76.52260000", 1746152159999, "141032.01481000", 2192, "37.63850000", "69372.32619200", "0"], [1746152160000, "1842.56000000", "1843.40000000", "1842.27000000", "1842.86000000", "44.22960000", 1746152219999, "81502.07150200", 1170, "29.24110000", "53881.89902400", "0"], [1746152220000, "1842.86000000", "1844.18000000", "1842.86000000", "1843.20000000", "149.08640000", 1746152279999, "274846.88166100", 1556, "110.50860000", "203721.66826500", "0"], [1746152280000, "1843.21000000", "1844.39000000", "1843.20000000", "1844.38000000", "74.40120000", 1746152339999, "137201.80442000", 1066, "54.56680000", "100624.00642200", "0"], [1746152340000, "1844.38000000", "1844.39000000", "1843.72000000", "1844.12000000", "33.80520000", 1746152399999, "62339.10664300", 833, "10.62100000", "19586.81338800", "0"], [1746152400000, "1844.12000000", "1844.12000000", "1843.56000000", "1843.80000000", "75.89930000", 1746152459999, "139944.13884000", 1096, "39.85030000", "73474.21791300", "0"], [1746152460000, "1843.81000000", "1845.51000000", "1843.81000000", "1845.36000000", "150.24990000", 1746152519999, "277176.68322100", 1094, "119.10720000", "219729.37317300", "0"], [1746152520000, "1845.35000000", "1845.36000000", "1844.30000000", "1844.50000000", "107.04220000", 1746152579999, "197488.12996000", 1045, "43.26470000", "79809.28411700", "0"], [1746152580000, "1844.50000000", "1845.28000000", "1844.20000000", "1845.28000000", "75.60880000", 1746152639999, "139484.16781200", 1236, "44.59000000", "82260.01993700", "0"], [1746152640000, "1845.30000000", "1845.86000000", "1845.30000000", "1845.57000000", "89.78430000", 1746152699999, "165709.49534500", 876, "71.07600000", "131179.18260000", "0"], [1746152700000, "1845.57000000", "1845.70000000", "1845.00000000", "1845.01000000", "65.59190000", 1746152759999, "121053.08970300", 1147, "25.09900000", "46322.17538700", "0"], [1746152760000, "1845.00000000", "1846.29000000", "1845.00000000", "1846.28000000", "68.57520000", 1746152819999, "126574.80288000", 667, "39.11360000", "72198.07715000", "0"], [1746152820000, "1846.29000000", "1849.00000000", "1846.28000000", "1849.00000000", "510.12800000", 1746152879999, "942592.92179000", 2122, "449.25260000", "830073.30985300", "0"], [1746152880000, "1848.99000000", "1849.34000000", "1848.46000000", "1848.60000000", "119.12290000", 1746152939999, "220245.82104500", 1128, "49.33700000", "91221.49947500", "0"], [1746152940000, "1848.59000000", "1848.89000000", "1847.85000000", "1848.06000000", "85.03090000", 1746152999999, "157172.11987300", 933, "45.67140000", "84408.46040700", "0"], [1746153000000, "1848.07000000", "1848.75000000", "1848.06000000", "1848.75000000", "69.81600000", 1746153059999, "129059.79068300", 606, "34.41940000", "63623.24104400", "0"], [1746153060000, "1848.74000000", "1848.75000000", "1846.94000000", "1846.99000000", "86.98980000", 1746153119999, "160735.54915600", 1276, "19.26040000", "35581.66708500", "0"], [1746153120000, "1846.99000000", "1847.88000000", "1846.74000000", "1847.88000000", "70.05750000", 1746153179999, "129416.68408800", 1468, "55.45960000", "102451.86189000", "0"], [1746153180000, "1847.87000000", "1849.20000000", "1847.87000000", "1848.75000000", "193.53160000", 1746153239999, "357745.48530700", 1311, "105.55910000", "195145.15030700", "0"], [1746153240000, "1848.76000000", "1849.50000000", "1848.62000000", "1849.50000000", "134.59380000", 1746153299999, "248851.63418400", 872, "114.28190000", "211295.63453900", "0"], [1746153300000, "1849.50000000", "1849.60000000", "1847.61000000", "1847.75000000", "293.68850000", 1746153359999, "542855.61873900", 1551, "88.11720000", "162861.26412200", "0"], [1746153360000, "1847.76000000", "1848.52000000", "1847.51000000", "1847.51000000", "129.78230000", 1746153419999, "239840.05262900", 1460, "62.48110000", "115466.84252300", "0"], [1746153420000, "1847.51000000", "1848.96000000", "1847.50000000", "1848.49000000", "92.38990000", 1746153479999, "170764.46873500", 1015, "72.72200000", "134407.23197300", "0"], [1746153480000, "1848.50000000", "1848.98000000", "1848.49000000", "1848.94000000", "72.01370000", 1746153539999, "133135.84399800", 994, "48.55440000", "89761.58605600", "0"], [1746153540000, "1848.93000000", "1849.30000000", "1848.20000000", "1848.30000000", "73.96620000", 1746153599999, "136742.10672500", 1439, "37.58320000", "69480.32072900", "0"], [1746153600000, "1848.30000000", "1848.90000000", "1847.39000000", "1847.67000000", "135.40070000", 1746153659999, "250241.69758700", 1377, "83.57840000", "154474.07260200", "0"], [1746153660000, "1847.68000000", "1848.10000000", "1846.85000000", "1848.09000000", "55.01580000", 1746153719999, "101642.19159600", 1130, "36.79690000", "67984.52808300", "0"], [1746153720000, "1848.09000000", "1848.09000000", "1846.58000000", "1846.62000000", "434.50730000", 1746153779999, "802537.39456500", 1205, "29.53040000", "54534.48629700", "0"], [1746153780000, "1846.63000000", "1846.79000000", "1846.34000000", "1846.74000000", "112.08550000", 1746153839999, "206964.41873600", 622, "45.86190000", "84682.37876100", "0"], [1746153840000, "1846.74000000", "1847.43000000", "1846.74000000", "1847.09000000", "65.01980000", 1746153899999, "120095.85276900", 839, "23.40720000", "43233.85759400", "0"], [1746153900000, "1847.10000000", "1847.59000000", "1846.74000000", "1847.18000000", "144.00950000", 1746153959999, "266027.76892900", 900, "65.09890000", "120258.07115600", "0"], [1746153960000, "1847.17000000", "1848.90000000", "1847.17000000", "1848.90000000", "131.34620000", 1746154019999, "242686.95452700", 837, "63.05790000", "116535.55727000", "0"], [1746154020000, "1848.90000000", "1849.58000000", "1848.89000000", "1849.15000000", "50.79400000", 1746154079999, "93930.24744500", 633, "31.54240000", "58328.45600100", "0"], [1746154080000, "1849.14000000", "1849.74000000", "1849.10000000", "1849.32000000", "71.57580000", 1746154139999, "132374.72006000", 607, "51.09950000", "94504.55832400", "0"], [1746154140000, "1849.32000000", "1849.75000000", "1849.20000000", "1849.21000000", "42.09160000", 1746154199999, "77846.19514500", 449, "17.80510000", "32930.33998200", "0"], [1746154200000, "1849.20000000", "1849.21000000", "1848.83000000", "1848.83000000", "50.46590000", 1746154259999, "93313.29615700", 382, "30.71170000", "56787.25648300", "0"], [1746154260000, "1848.84000000", "1849.21000000", "1848.40000000", "1848.73000000", "150.14810000", 1746154319999, "277582.09495700", 1040, "62.84180000", "116179.01464000", "0"], [1746154320000, "1848.73000000", "1849.60000000", "1848.73000000", "1848.80000000", "60.04350000", 1746154379999, "111035.98632400", 905, "35.69010000", "65999.49231700", "0"], [1746154380000, "1848.80000000", "1849.07000000", "1848.50000000", "1849.07000000", "34.80930000", 1746154439999, "64356.20711100", 530, "19.81080000", "36627.44475300", "0"], [1746154440000, "1849.07000000", "1849.07000000", "1847.95000000", "1848.12000000", "96.11130000", 1746154499999, "177666.36416900", 1050, "45.48020000", "84061.99887400", "0"], [1746154500000, "1848.11000000", "1848.30000000", "1848.00000000", "1848.30000000", "25.71020000", 1746154559999, "47516.56443800", 370, "14.08270000", "26027.19696500", "0"], [1746154560000, "1848.29000000", "1848.30000000", "1847.92000000", "1848.28000000", "80.24060000", 1746154619999, "148292.38788300", 706, "51.68200000", "95512.51254800", "0"], [1746154620000, "1848.29000000", "1848.43000000", "1848.26000000", "1848.43000000", "25.46640000", 1746154679999, "47069.83878600", 451, "13.45340000", "24865.92852600", "0"], [1746154680000, "1848.42000000", "1848.43000000", "1847.27000000", "1847.28000000", "52.32060000", 1746154739999, "96688.40714800", 760, "15.11500000", "27930.21275000", "0"], [1746154740000, "1847.27000000", "1847.70000000", "1846.11000000", "1846.80000000", "486.56110000", 1746154799999, "898661.52984800", 1009, "145.77840000", "269226.62594400", "0"], [1746154800000, "1846.81000000", "1848.10000000", "1846.81000000", "1848.08000000", "220.64740000", 1746154859999, "407684.24105700", 1375, "90.12020000", "166497.47425500", "0"], [1746154860000, "1848.08000000", "1849.00000000", "1848.08000000", "1848.90000000", "88.22140000", 1746154919999, "163093.49374300", 759, "60.11070000", "111121.34561200", "0"], [1746154920000, "1848.89000000", "1849.36000000", "1848.40000000", "1849.35000000", "231.26000000", 1746154979999, "427533.82611500", 938, "159.76140000", "295351.59940600", "0"], [1746154980000, "1849.36000000", "1849.77000000", "1848.84000000", "1849.56000000", "276.96860000", 1746155039999, "512290.62507600", 1030, "44.43270000", "82183.13252400", "0"], [1746155040000, "1849.55000000", "1850.40000000", "1849.55000000", "1850.20000000", "236.57630000", 1746155099999, "437641.99034800", 879, "118.22630000", "218701.85942100", "0"], [1746155100000, "1850.20000000", "1850.20000000", "1849.10000000", "1849.10000000", "148.54210000", 1746155159999, "274772.28938400", 1271, "64.79860000", "119862.70936700", "0"], [1746155160000, "1849.10000000", "1849.13000000", "1848.09000000", "1848.11000000", "66.53310000", 1746155219999, "122996.43039900", 896, "20.62580000", "38131.70567600", "0"], [1746155220000, "1848.11000000", "1848.11000000", "1847.29000000", "1847.30000000", "52.32840000", 1746155279999, "96693.74412700", 523, "12.61940000", "23317.80303200", "0"], [1746155280000, "1847.29000000", "1847.76000000", "1846.74000000", "1847.75000000", "92.05820000", 1746155339999, "170047.42700900", 877, "69.14690000", "127732.28726700", "0"], [1746155340000, "1847.76000000", "1848.77000000", "1847.76000000", "1848.77000000", "127.70780000", 1746155399999, "236029.69204600", 821, "97.57350000", "180321.08625100", "0"], [1746155400000, "1848.77000000", "1849.10000000", "1848.59000000", "1848.59000000", "91.30940000", 1746155459999, "168816.97584800", 1034, "44.67820000", "82600.86736900", "0"], [1746155460000, "1848.60000000", "1848.60000000", "1848.20000000", "1848.20000000", "75.75120000", 1746155519999, "140022.14506700", 362, "6.04930000", "11182.03481400", "0"], [1746155520000, "1848.21000000", "1848.21000000", "1847.00000000", "1847.01000000", "75.41930000", 1746155579999, "139345.61456700", 1058, "51.00920000", "94244.73481500", "0"], [1746155580000, "1847.01000000", "1847.41000000", "1847.00000000", "1847.41000000", "89.56800000", 1746155639999, "165439.18053300", 349, "82.38790000", "152175.26444100", "0"], [1746155640000, "1847.41000000", "1849.00000000", "1847.41000000", "1848.82000000", "125.24760000", 1746155699999, "231443.75839200", 1221, "86.45270000", "159751.32526200", "0"], [1746155700000, "1848.82000000", "1849.01000000", "1846.78000000", "1846.79000000", "141.45570000", 1746155759999, "261366.27370500", 1397, "74.09780000", "136909.48413700", "0"], [1746155760000, "1846.79000000", "1846.79000000", "1845.20000000", "1846.05000000", "128.47690000", 1746155819999, "237182.47544200", 1719, "77.44550000", "142967.96494500", "0"], [1746155820000, "1846.05000000", "1846.05000000", "1844.31000000", "1844.80000000", "284.66930000", 1746155879999, "525272.67884400", 1688, "47.11090000", "86909.38872900", "0"], [1746155880000, "1844.80000000", "1846.39000000", "1844.80000000", "1846.30000000", "142.18100000", 1746155939999, "262392.95879100", 1836, "119.46700000", "220463.15833000", "0"], [1746155940000, "1846.29000000", "1846.30000000", "1845.20000000", "1845.38000000", "61.27040000", 1746155999999, "113080.45097700", 937, "15.26790000", "28173.43816700", "0"], [1746156000000, "1845.37000000", "1845.38000000", "1844.57000000", "1844.73000000", "109.30900000", 1746156059999, "201660.32812500", 952, "74.78890000", "137975.70495500", "0"], [1746156060000, "1844.72000000", "1845.01000000", "1843.80000000", "1843.89000000", "101.17280000", 1746156119999, "186594.89160400", 903, "57.95250000", "106881.49879600", "0"], [1746156120000, "1843.90000000", "1845.00000000", "1843.89000000", "1845.00000000", "174.99380000", 1746156179999, "322766.91692900", 1037, "144.76210000", "266999.47947200", "0"], [1746156180000, "1844.99000000", "1845.14000000", "1844.24000000", "1845.13000000", "144.32650000", 1746156239999, "266196.25453900", 910, "45.44080000", "83813.33192800", "0"], [1746156240000, "1845.14000000", "1846.17000000", "1845.04000000", "1846.16000000", "66.30500000", 1746156299999, "122385.66320200", 897, "41.59770000", "76776.92536600", "0"], [1746156300000, "1846.16000000", "1846.99000000", "1845.88000000", "1846.36000000", "180.39280000", 1746156359999, "333065.10712900", 1280, "127.36810000", "235153.94473300", "0"], [1746156360000, "1846.35000000", "1846.69000000", "1845.77000000", "1845.77000000", "95.21710000", 1746156419999, "175793.65483800", 1061, "43.43720000", "80198.27676000", "0"], [1746156420000, "1845.77000000", "1846.10000000", "1845.51000000", "1845.52000000", "70.26040000", 1746156479999, "129689.07804200", 634, "36.66480000", "67671.61446200", "0"], [1746156480000, "1845.52000000", "1845.52000000", "1845.10000000", "1845.33000000", "117.46630000", 1746156539999, "216753.19620400", 430, "97.14830000", "179260.03214700", "0"], [1746156540000, "1845.32000000", "1845.79000000", "1845.32000000", "1845.62000000", "126.12810000", 1746156599999, "232773.14235500", 879, "67.61630000", "124781.08442900", "0"], [1746156600000, "1845.63000000", "1847.36000000", "1845.62000000", "1847.35000000", "109.48990000", 1746156659999, "202164.08882900", 1062, "49.72180000", "91802.68973000", "0"], [1746156660000, "1847.35000000", "1847.40000000", "1847.11000000", "1847.39000000", "75.34300000", 1746156719999, "139174.16743200", 547, "28.67850000", "52976.09600500", "0"], [1746156720000, "1847.40000000", "1848.10000000", "1846.74000000", "1847.55000000", "142.18400000", 1746156779999, "262674.15608400", 1300, "49.10760000", "90719.49058600", "0"], [1746156780000, "1847.55000000", "1848.02000000", "1847.20000000", "1847.75000000", "90.02830000", 1746156839999, "166339.24449300", 1513, "70.57830000", "130401.75858700", "0"], [1746156840000, "1847.75000000", "1847.76000000", "1846.58000000", "1847.09000000", "97.38060000", 1746156899999, "179876.67300500", 1238, "53.32170000", "98482.23094400", "0"], [1746156900000, "1847.10000000", "1847.76000000", "1846.33000000", "1847.75000000", "104.77460000", 1746156959999, "193518.63937300", 1296, "87.76120000", "162096.60840000", "0"], [1746156960000, "1847.75000000", "1848.28000000", "1847.52000000", "1848.27000000", "184.27860000", 1746157019999, "340530.66920100", 655, "166.57400000", "307816.52529800", "0"], [1746157020000, "1848.27000000", "1849.18000000", "1848.01000000", "1848.17000000", "93.92490000", 1746157079999, "173625.91892800", 1129, "63.26290000", "116945.41939600", "0"], [1746157080000, "1848.18000000", "1848.80000000", "1847.80000000", "1848.80000000", "83.56890000", 1746157139999, "154437.43277800", 1159, "70.78960000", "130820.14503600", "0"], [1746157140000, "1848.80000000", "1848.80000000", "1847.30000000", "1847.36000000", "126.11460000", 1746157199999, "233041.20249600", 1020, "83.36720000", "154035.68555900", "0"], [1746157200000, "1847.35000000", "1848.20000000", "1847.12000000", "1848.19000000", "130.72780000", 1746157259999, "241508.25755500", 942, "99.13080000", "183136.92829400", "0"], [1746157260000, "1848.20000000", "1848.40000000", "1847.96000000", "1848.30000000", "72.58880000", 1746157319999, "134158.90360500", 854, "24.96940000", "46148.00894800", "0"], [1746157320000, "1848.31000000", "1849.31000000", "1847.97000000", "1848.84000000", "76.76060000", 1746157379999, "141914.69640100", 1010, "42.12440000", "77872.24248200", "0"], [1746157380000, "1848.83000000", "1850.09000000", "1848.83000000", "1849.80000000", "238.79590000", 1746157439999, "441650.85313200", 1553, "106.12180000", "196269.82893100", "0"], [1746157440000, "1849.80000000", "1849.80000000", "1848.76000000", "1848.76000000", "51.68820000", 1746157499999, "95597.55146800", 700, "10.15900000", "18787.55380700", "0"], [1746157500000, "1848.77000000", "1849.89000000", "1848.76000000", "1849.89000000", "166.85560000", 1746157559999, "308517.31813600", 1193, "140.84580000", "260416.33582800", "0"], [1746157560000, "1849.88000000", "1850.61000000", "1849.88000000", "1850.60000000", "70.50670000", 1746157619999, "130466.49249600", 649, "47.72380000", "88307.30448800", "0"], [1746157620000, "1850.61000000", "1850.77000000", "1850.60000000", "1850.77000000", "68.16890000", 1746157679999, "126155.63206600", 254, "63.16920000", "116903.15585400", "0"], [1746157680000, "1850.76000000", "1850.77000000", "1849.20000000", "1849.83000000", "124.67750000", 1746157739999, "230666.99602600", 1308, "55.95970000", "103540.35726400", "0"], [1746157740000, "1849.83000000", "1849.83000000", "1847.75000000", "1848.14000000", "147.58160000", 1746157799999, "272842.19718900", 1303, "45.87360000", "84777.92624200", "0"], [1746157800000, "1848.14000000", "1848.49000000", "1847.76000000", "1847.90000000", "54.26230000", 1746157859999, "100286.26657800", 854, "24.26290000", "44839.91867900", "0"], [1746157860000, "1847.90000000", "1848.40000000", "1847.89000000", "1848.40000000", "55.78030000", 1746157919999, "103085.38399600", 392, "48.54370000", "89711.09100700", "0"], [1746157920000, "1848.40000000", "1848.99000000", "1847.51000000", "1847.58000000", "114.53960000", 1746157979999, "211689.48105300", 1353, "47.19280000", "87215.07155700", "0"], [1746157980000, "1847.59000000", "1849.00000000", "1847.58000000", "1849.00000000", "145.17770000", 1746158039999, "268330.09672100", 1170, "132.11280000", "244183.39881200", "0"], [1746158040000, "1849.00000000", "1850.33000000", "1848.99000000", "1849.59000000", "200.07930000", 1746158099999, "370139.11888000", 1180, "152.80100000", "282669.39800300", "0"], [1746158100000, "1849.59000000", "1849.59000000", "1847.75000000", "1847.76000000", "135.22260000", 1746158159999, "249983.32280400", 1373, "72.48030000", "134011.92820600", "0"], [1746158160000, "1847.75000000", "1848.18000000", "1847.62000000", "1848.18000000", "67.28410000", 1746158219999, "124334.92508000", 769, "45.39050000", "83875.96924200", "0"], [1746158220000, "1848.18000000", "1848.50000000", "1848.03000000", "1848.49000000", "45.89150000", 1746158279999, "84823.33254300", 748, "30.72650000", "56792.20247600", "0"], [1746158280000, "1848.50000000", "1848.50000000", "1847.58000000", "1847.59000000", "45.69540000", 1746158339999, "84436.83733900", 772, "15.01810000", "27748.13336600", "0"], [1746158340000, "1847.59000000", "1847.74000000", "1847.14000000", "1847.74000000", "82.08300000", 1746158399999, "151637.85036100", 730, "71.32640000", "131765.36561100", "0"], [1746158400000, "1847.74000000", "1848.76000000", "1847.74000000", "1847.81000000", "178.96050000", 1746158459999, "330731.00983400", 2153, "112.91150000", "208662.47909500", "0"], [1746158460000, "1847.81000000", "1849.81000000", "1846.36000000", "1846.41000000", "890.00260000", 1746158519999, "1645330.92298300", 3720, "435.72290000", "805598.67336000", "0"], [1746158520000, "1846.41000000", "1847.32000000", "1846.10000000", "1846.70000000", "90.03930000", 1746158579999, "166268.41950700", 1725, "62.47880000", "115372.63872200", "0"], [1746158580000, "1846.71000000", "1848.59000000", "1846.71000000", "1848.22000000", "222.06760000", 1746158639999, "410355.74661900", 1722, "163.81450000", "302734.65478800", "0"], [1746158640000, "1848.22000000", "1850.00000000", "1848.00000000", "1849.81000000", "708.36560000", 1746158699999, "1309758.00089800", 2204, "568.37570000", "1050944.86461000", "0"], [1746158700000, "1849.81000000", "1851.79000000", "1849.76000000", "1849.84000000", "488.70350000", 1746158759999, "904589.13675700", 2063, "383.22070000", "709327.25825500", "0"], [1746158760000, "1849.84000000", "1850.90000000", "1849.40000000", "1849.52000000", "106.71680000", 1746158819999, "197436.31713500", 1706, "53.49310000", "98964.68098100", "0"], [1746158820000, "1849.52000000", "1850.45000000", "1849.52000000", "1850.12000000", "106.79000000", 1746158879999, "197556.29312400", 1316, "90.18710000", "166840.13922200", "0"], [1746158880000, "1850.12000000", "1850.13000000", "1847.75000000", "1848.01000000", "267.37210000", 1746158939999, "494387.68478000", 1490, "54.45060000", "100643.67092800", "0"], [1746158940000, "1848.00000000", "1848.00000000", "1847.29000000", "1847.35000000", "236.40220000", 1746158999999, "436770.45257200", 1266, "120.42840000", "222487.24225500", "0"], [1746159000000, "1847.35000000", "1848.76000000", "1847.34000000", "1847.41000000", "368.70880000", 1746159059999, "681509.58143500", 1517, "247.38040000", "457263.46109500", "0"], [1746159060000, "1847.41000000", "1847.78000000", "1847.07000000", "1847.07000000", "82.99580000", 1746159119999, "153319.14623900", 1016, "55.20370000", "101976.74880300", "0"], [1746159120000, "1847.06000000", "1848.14000000", "1847.06000000", "1848.14000000", "187.09100000", 1746159179999, "345691.60290100", 1316, "74.08700000", "136882.28903100", "0"], [1746159180000, "1848.13000000", "1848.14000000", "1847.22000000", "1847.22000000", "22.19390000", 1746159239999, "41008.42127300", 920, "6.25300000", "11554.31303500", "0"], [1746159240000, "1847.23000000", "1847.48000000", "1846.58000000", "1846.58000000", "80.85980000", 1746159299999, "149344.17710200", 822, "27.39680000", "50608.89579700", "0"], [1746159300000, "1846.59000000", "1847.07000000", "1846.20000000", "1846.58000000", "136.52900000", 1746159359999, "252113.30632200", 859, "91.95700000", "169809.30728000", "0"], [1746159360000, "1846.58000000", "1846.59000000", "1845.46000000", "1845.74000000", "209.53760000", 1746159419999, "386804.74344600", 1200, "158.60980000", "292790.72022700", "0"], [1746159420000, "1845.73000000", "1846.36000000", "1845.57000000", "1845.91000000", "152.28400000", 1746159479999, "281125.34831900", 1223, "122.72100000", "226551.46145400", "0"], [1746159480000, "1845.91000000", "1846.40000000", "1845.57000000", "1846.01000000", "132.29470000", 1746159539999, "244204.75982300", 847, "70.87300000", "130833.17812500", "0"], [1746159540000, "1846.01000000", "1846.01000000", "1845.64000000", "1845.84000000", "76.53550000", 1746159599999, "141271.95683900", 285, "37.50660000", "69228.44307200", "0"], [1746159600000, "1845.85000000", "1847.00000000", "1845.84000000", "1846.90000000", "118.01560000", 1746159659999, "217915.53401200", 1178, "86.84200000", "160349.69604400", "0"], [1746159660000, "1846.90000000", "1848.41000000", "1846.62000000", "1848.20000000", "258.78020000", 1746159719999, "477998.72487900", 1218, "242.65880000", "448217.16340500", "0"], [1746159720000, "1848.20000000", "1849.26000000", "1848.20000000", "1848.96000000", "223.38330000", 1746159779999, "413009.76169200", 1031, "205.04710000", "379105.17259500", "0"], [1746159780000, "1848.96000000", "1848.96000000", "1848.59000000", "1848.91000000", "32.48270000", 1746159839999, "60053.59353100", 624, "12.16900000", "22497.79763400", "0"], [1746159840000, "1848.91000000", "1848.91000000", "1848.21000000", "1848.21000000", "57.57340000", 1746159899999, "106438.77765200", 611, "35.47850000", "65591.97425600", "0"], [1746159900000, "1848.22000000", "1848.35000000", "1847.32000000", "1847.32000000", "251.59910000", 1746159959999, "464956.11443900", 920, "67.80840000", "125299.45511700", "0"], [1746159960000, "1847.33000000", "1847.33000000", "1846.20000000", "1846.21000000", "71.34570000", 1746160019999, "131747.77265000", 845, "7.58060000", "13996.85248100", "0"], [1746160020000, "1846.20000000", "1846.66000000", "1846.00000000", "1846.01000000", "97.77620000", 1746160079999, "180521.16674100", 679, "81.45380000", "150385.07742400", "0"], [1746160080000, "1846.01000000", "1846.01000000", "1845.70000000", "1845.70000000", "43.54040000", 1746160139999, "80367.52582500", 398, "23.04400000", "42534.96943500", "0"], [1746160140000, "1845.71000000", "1846.00000000", "1845.70000000", "1845.86000000", "77.68910000", 1746160199999, "143398.32135700", 549, "65.82450000", "121498.02621200", "0"], [1746160200000, "1845.85000000", "1845.86000000", "1844.48000000", "1844.49000000", "206.21670000", 1746160259999, "380515.70978600", 824, "24.93890000", "46027.19424300", "0"], [1746160260000, "1844.48000000", "1844.48000000", "1843.41000000", "1843.72000000", "176.22320000", 1746160319999, "324895.03656900", 1064, "93.93460000", "173176.84030400", "0"], [1746160320000, "1843.72000000", "1843.72000000", "1843.04000000", "1843.42000000", "102.33250000", 1746160379999, "188633.67342800", 1181, "41.53010000", "76552.07726300", "0"], [1746160380000, "1843.42000000", "1843.88000000", "1843.16000000", "1843.16000000", "102.77270000", 1746160439999, "189472.96687400", 1211, "65.16810000", "120145.11342900", "0"], [1746160440000, "1843.17000000", "1843.34000000", "1842.20000000", "1842.47000000", "138.77030000", 1746160499999, "255701.89040700", 1355, "72.09070000", "132838.59607700", "0"], [1746160500000, "1842.46000000", "1842.52000000", "1841.97000000", "1842.11000000", "153.72590000", 1746160559999, "283188.45105000", 1365, "75.51460000", "139110.92838600", "0"], [1746160560000, "1842.10000000", "1842.57000000", "1841.55000000", "1841.85000000", "315.95740000", 1746160619999, "582055.33976700", 1519, "217.36600000", "400429.85229200", "0"], [1746160620000, "1841.85000000", "1844.37000000", "1841.31000000", "1843.83000000", "399.51410000", 1746160679999, "736273.57703700", 2140, "332.87610000", "613427.49469800", "0"], [1746160680000, "1843.83000000", "1844.28000000", "1842.10000000", "1842.11000000", "333.97600000", 1746160739999, "615783.06217300", 1730, "54.94470000", "101297.07473800", "0"], [1746160740000, "1842.10000000", "1842.50000000", "1841.50000000", "1842.49000000", "163.72150000", 1746160799999, "301576.46436000", 1053, "131.31900000", "241890.75449500", "0"], [1746160800000, "1842.49000000", "1842.72000000", "1841.55000000", "1841.82000000", "195.45160000", 1746160859999, "360031.81918800", 1540, "126.91220000", "233764.36857900", "0"], [1746160860000, "1841.82000000", "1841.82000000", "1839.40000000", "1839.70000000", "448.20340000", 1746160919999, "824887.77513600", 1884, "98.01790000", "180351.00818900", "0"], [1746160920000, "1839.71000000", "1840.30000000", "1839.68000000", "1840.30000000", "105.65930000", 1746160979999, "194414.41079300", 834, "73.82140000", "135830.27398700", "0"], [1746160980000, "1840.30000000", "1841.35000000", "1839.71000000", "1841.30000000", "529.08940000", 1746161039999, "973873.88840800", 1179, "338.72010000", "623466.27981600", "0"], [1746161040000, "1841.31000000", "1841.61000000", "1840.96000000", "1841.10000000", "220.67450000", 1746161099999, "406327.34813400", 1119, "153.04900000", "281798.61402500", "0"], [1746161100000, "1841.10000000", "1841.17000000", "1840.12000000", "1840.12000000", "149.34050000", 1746161159999, "274879.47511900", 1447, "71.22480000", "131097.67014300", "0"], [1746161160000, "1840.11000000", "1840.60000000", "1840.11000000", "1840.47000000", "64.16300000", 1746161219999, "118076.24863700", 848, "38.37280000", "70613.72758400", "0"], [1746161220000, "1840.46000000", "1840.46000000", "1839.68000000", "1839.70000000", "32.82270000", 1746161279999, "60392.42770500", 594, "16.34100000", "30065.42271500", "0"], [1746161280000, "1839.70000000", "1842.08000000", "1839.70000000", "1842.08000000", "305.78890000", 1746161339999, "563055.16901300", 1965, "201.43280000", "370854.90905800", "0"], [1746161340000, "1842.08000000", "1843.20000000", "1841.57000000", "1842.91000000", "192.26580000", 1746161399999, "354231.73964500", 1476, "82.39520000", "151798.47178900", "0"], [1746161400000, "1842.92000000", "1843.81000000", "1842.91000000", "1843.80000000", "158.78330000", 1746161459999, "292702.98643600", 873, "136.01380000", "250728.58856600", "0"], [1746161460000, "1843.80000000", "1843.98000000", "1842.31000000", "1842.32000000", "148.83370000", 1746161519999, "274342.13401600", 1049, "16.83620000", "31027.11685000", "0"], [1746161520000, "1842.31000000", "1842.31000000", "1840.63000000", "1840.63000000", "201.47800000", 1746161579999, "371002.02011900", 1284, "34.84590000", "64156.93004900", "0"], [1746161580000, "1840.63000000", "1841.32000000", "1840.28000000", "1841.23000000", "198.92700000", 1746161639999, "366217.07440800", 1125, "155.36550000", "286031.46855500", "0"], [1746161640000, "1841.23000000", "1841.60000000", "1840.70000000", "1841.11000000", "224.97330000", 1746161699999, "414208.48956200", 1069, "132.38550000", "243734.07572600", "0"], [1746161700000, "1841.12000000", "1841.37000000", "1841.04000000", "1841.04000000", "46.79770000", 1746161759999, "86164.75512900", 505, "19.60380000", "36093.48092200", "0"], [1746161760000, "1841.05000000", "1841.06000000", "1840.70000000", "1840.70000000", "63.23970000", 1746161819999, "116427.20992200", 426, "53.27150000", "98075.70868100", "0"], [1746161820000, "1840.70000000", "1841.44000000", "1840.68000000", "1841.44000000", "116.83160000", 1746161879999, "215089.59701400", 665, "100.27370000", "184605.37332900", "0"], [1746161880000, "1841.44000000", "1841.76000000", "1841.43000000", "1841.76000000", "41.76130000", 1746161939999, "76909.80098400", 429, "36.29670000", "66845.38466200", "0"], [1746161940000, "1841.76000000", "1841.76000000", "1841.49000000", "1841.49000000", "68.54880000", 1746161999999, "126240.06920400", 288, "8.66730000", "15961.63042800", "0"], [1746162000000, "1841.50000000", "1842.22000000", "1840.71000000", "1842.01000000", "254.61730000", 1746162059999, "468826.70122400", 1579, "204.75340000", "377011.50623300", "0"], [1746162060000, "1842.00000000", "1842.22000000", "1841.56000000", "1841.98000000", "77.21670000", 1746162119999, "142222.49006500", 954, "36.91070000", "67986.03801900", "0"], [1746162120000, "1841.98000000", "1842.20000000", "1841.12000000", "1841.28000000", "124.46410000", 1746162179999, "229208.94616500", 938, "33.54050000", "61757.39350700", "0"], [1746162180000, "1841.28000000", "1842.33000000", "1841.28000000", "1842.33000000", "66.38060000", 1746162239999, "122273.76821700", 716, "40.33850000", "74301.35087400", "0"], [1746162240000, "1842.33000000", "1843.28000000", "1842.33000000", "1843.27000000", "103.22240000", 1746162299999, "190224.74446600", 909, "65.45800000", "120628.94186000", "0"], [1746162300000, "1843.27000000", "1843.79000000", "1842.85000000", "1843.79000000", "97.06230000", 1746162359999, "178901.13517600", 971, "71.28450000", "131390.77619700", "0"], [1746162360000, "1843.79000000", "1843.80000000", "1842.92000000", "1843.35000000", "59.25820000", 1746162419999, "109228.07521700", 832, "41.82310000", "77086.81189100", "0"], [1746162420000, "1843.35000000", "1843.90000000", "1843.32000000", "1843.88000000", "99.78750000", 1746162479999, "183963.56311400", 645, "89.29010000", "164610.39016500", "0"], [1746162480000, "1843.88000000", "1844.20000000", "1843.88000000", "1844.20000000", "61.18720000", 1746162539999, "112822.75706100", 260, "48.44360000", "89325.08218100", "0"], [1746162540000, "1844.19000000", "1844.19000000", "1842.87000000", "1843.48000000", "279.81050000", 1746162599999, "515787.98522500", 1213, "244.83250000", "451302.71567100", "0"], [1746162600000, "1843.47000000", "1843.70000000", "1843.14000000", "1843.15000000", "83.92660000", 1746162659999, "154712.42885600", 735, "49.27560000", "90838.77887400", "0"], [1746162660000, "1843.16000000", "1843.53000000", "1843.00000000", "1843.53000000", "110.21110000", 1746162719999, "203136.19846700", 476, "77.91590000", "143610.86753800", "0"], [1746162720000, "1843.53000000", "1843.53000000", "1842.04000000", "1842.30000000", "184.37400000", 1746162779999, "339768.85630700", 977, "49.59950000", "91394.43509500", "0"], [1746162780000, "1842.30000000", "1842.69000000", "1842.29000000", "1842.56000000", "61.12400000", 1746162839999, "112626.56837300", 380, "24.62550000", "45371.90645000", "0"], [1746162840000, "1842.56000000", "1842.56000000", "1841.62000000", "1842.27000000", "46.76010000", 1746162899999, "86128.08604200", 983, "30.16370000", "55555.14683200", "0"], [1746162900000, "1842.28000000", "1842.28000000", "1840.23000000", "1840.39000000", "107.28430000", 1746162959999, "197548.48684500", 1547, "21.58520000", "39746.10320900", "0"], [1746162960000, "1840.40000000", "1840.49000000", "1839.34000000", "1839.35000000", "121.20060000", 1746163019999, "222969.95865600", 837, "65.00770000", "119579.05526400", "0"], [1746163020000, "1839.34000000", "1840.11000000", "1839.30000000", "1839.87000000", "169.89220000", 1746163079999, "312556.24226200", 1190, "66.30430000", "121983.98896000", "0"], [1746163080000, "1839.86000000", "1839.87000000", "1837.40000000", "1838.46000000", "422.20660000", 1746163139999, "776202.66535900", 2815, "133.02060000", "244525.61640800", "0"], [1746163140000, "1838.46000000", "1838.50000000", "1837.71000000", "1837.76000000", "504.07300000", 1746163199999, "926537.74622700", 1547, "272.78900000", "501393.00904300", "0"], [1746163200000, "1837.76000000", "1837.77000000", "1836.10000000", "1836.82000000", "851.64330000", 1746163259999, "1564237.27761300", 2983, "542.14400000", "995731.51955900", "0"], [1746163260000, "1836.82000000", "1837.10000000", "1836.20000000", "1837.09000000", "656.19770000", 1746163319999, "1205247.85163400", 1542, "496.74370000", "912377.14593500", "0"], [1746163320000, "1837.10000000", "1838.36000000", "1835.87000000", "1837.80000000", "2353.86110000", 1746163379999, "4324511.99897200", 4311, "1935.62230000", "3556142.09533500", "0"], [1746163380000, "1837.79000000", "1838.36000000", "1837.11000000", "1837.41000000", "1217.69850000", 1746163439999, "2238018.86462700", 2826, "958.95120000", "1762433.86312500", "0"], [1746163440000, "1837.42000000", "1838.55000000", "1837.41000000", "1837.82000000", "295.60500000", 1746163499999, "543303.09559100", 1465, "104.96750000", "192902.32187500", "0"], [1746163500000, "1837.82000000", "1837.83000000", "1836.20000000", "1836.20000000", "85.86140000", 1746163559999, "157731.74858200", 1196, "6.50990000", "11959.06394600", "0"], [1746163560000, "1836.21000000", "1836.70000000", "1836.00000000", "1836.66000000", "264.86180000", 1746163619999, "486361.26801000", 1050, "197.58290000", "362803.98959100", "0"], [1746163620000, "1836.67000000", "1837.00000000", "1835.41000000", "1837.00000000", "202.04260000", 1746163679999, "370998.12680600", 1695, "83.23430000", "152855.95975900", "0"], [1746163680000, "1837.00000000", "1837.54000000", "1836.53000000", "1837.09000000", "107.91630000", 1746163739999, "198238.53813500", 1156, "79.76850000", "146528.14149800", "0"], [1746163740000, "1837.09000000", "1838.30000000", "1837.09000000", "1837.81000000", "277.39320000", 1746163799999, "509818.45269400", 1094, "51.24560000", "94173.13041500", "0"], [1746163800000, "1837.81000000", "1838.97000000", "1837.80000000", "1838.96000000", "97.95660000", 1746163859999, "180075.07020500", 597, "82.46370000", "151599.72736100", "0"], [1746163860000, "1838.96000000", "1839.06000000", "1838.61000000", "1838.68000000", "106.94750000", 1746163919999, "196669.53927700", 829, "19.86360000", "36527.34696100", "0"], [1746163920000, "1838.69000000", "1839.30000000", "1838.68000000", "1839.29000000", "133.89340000", 1746163979999, "246193.39467600", 484, "76.26500000", "140232.13823700", "0"], [1746163980000, "1839.30000000", "1839.36000000", "1837.67000000", "1837.90000000", "80.99840000", 1746164039999, "148924.74421100", 1460, "20.43470000", "37571.59036600", "0"], [1746164040000, "1837.90000000", "1837.99000000", "1836.80000000", "1836.82000000", "36.11300000", 1746164099999, "66349.99229900", 1015, "10.04790000", "18459.27487800", "0"], [1746164100000, "1836.82000000", "1837.10000000", "1835.52000000", "1835.99000000", "256.26210000", 1746164159999, "470542.99664700", 1409, "111.15430000", "204096.28487700", "0"], [1746164160000, "1836.00000000", "1836.00000000", "1833.19000000", "1834.70000000", "2177.82490000", 1746164219999, "3994678.42015000", 2410, "484.30200000", "888321.09167900", "0"], [1746164220000, "1834.70000000", "1835.70000000", "1834.70000000", "1835.70000000", "169.87250000", 1746164279999, "311738.02876800", 1150, "122.71540000", "225184.71945300", "0"], [1746164280000, "1835.69000000", "1835.91000000", "1835.20000000", "1835.50000000", "168.82100000", 1746164339999, "309877.28524500", 1142, "116.92890000", "214622.55784600", "0"], [1746164340000, "1835.50000000", "1835.91000000", "1835.10000000", "1835.11000000", "211.14310000", 1746164399999, "387541.23665300", 1168, "85.26600000", "156492.40720100", "0"], [1746164400000, "1835.11000000", "1835.79000000", "1835.00000000", "1835.79000000", "38.78460000", 1746164459999, "71179.03143900", 652, "29.59500000", "54313.57981000", "0"], [1746164460000, "1835.80000000", "1836.55000000", "1835.79000000", "1836.54000000", "261.20530000", 1746164519999, "479643.65263100", 976, "211.12440000", "387672.79456300", "0"], [1746164520000, "1836.54000000", "1836.54000000", "1835.20000000", "1835.90000000", "108.18360000", 1746164579999, "198603.26097700", 1152, "39.11200000", "71790.66495500", "0"], [1746164580000, "1835.89000000", "1835.90000000", "1835.38000000", "1835.80000000", "69.70010000", 1746164639999, "127955.29975400", 708, "24.42090000", "44830.23377300", "0"], [1746164640000, "1835.79000000", "1836.43000000", "1835.79000000", "1836.42000000", "93.14750000", 1746164699999, "171024.07139400", 539, "24.61120000", "45188.27179500", "0"], [1746164700000, "1836.42000000", "1836.67000000", "1836.42000000", "1836.52000000", "74.80480000", 1746164759999, "137383.01205000", 376, "45.00240000", "82648.55090800", "0"], [1746164760000, "1836.51000000", "1837.40000000", "1835.89000000", "1837.40000000", "277.64520000", 1746164819999, "509897.91586700", 1666, "99.65300000", "183015.15942600", "0"], [1746164820000, "1837.40000000", "1837.80000000", "1837.00000000", "1837.70000000", "124.51700000", 1746164879999, "228805.78097000", 808, "78.21420000", "143726.85254500", "0"], [1746164880000, "1837.70000000", "1839.40000000", "1837.69000000", "1839.10000000", "162.46240000", 1746164939999, "298737.01724500", 1087, "121.81890000", "223986.31980600", "0"], [1746164940000, "1839.11000000", "1839.40000000", "1838.68000000", "1838.80000000", "90.02810000", 1746164999999, "165565.89437700", 810, "34.01700000", "62557.45467400", "0"], [1746165000000, "1838.80000000", "1838.81000000", "1837.11000000", "1837.19000000", "192.15860000", 1746165059999, "353214.20897800", 1014, "21.96010000", "40358.10480100", "0"], [1746165060000, "1837.19000000", "1837.37000000", "1836.14000000", "1836.15000000", "306.20670000", 1746165119999, "562427.43423000", 1498, "46.71720000", "85806.02466000", "0"], [1746165120000, "1836.15000000", "1836.15000000", "1833.20000000", "1833.21000000", "656.87230000", 1746165179999, "1205270.04731000", 2174, "63.66700000", "116797.00284000", "0"], [1746165180000, "1833.21000000", "1833.21000000", "1828.96000000", "1830.97000000", "2929.24560000", 1746165239999, "5362695.10003500", 7316, "1176.35760000", "2153435.84540000", "0"], [1746165240000, "1830.97000000", "1831.70000000", "1830.70000000", "1831.67000000", "212.58310000", 1746165299999, "389310.07050400", 1952, "121.71850000", "222895.77274700", "0"], [1746165300000, "1831.67000000", "1833.04000000", "1831.50000000", "1832.75000000", "281.98880000", 1746165359999, "516765.15551500", 1471, "184.52850000", "338156.19873500", "0"], [1746165360000, "1832.75000000", "1832.75000000", "1830.30000000", "1831.20000000", "463.66950000", 1746165419999, "849127.99872900", 2350, "179.02420000", "327798.83290900", "0"], [1746165420000, "1831.19000000", "1832.36000000", "1831.19000000", "1832.35000000", "109.30440000", 1746165479999, "200232.31576100", 860, "94.96780000", "173969.30052700", "0"], [1746165480000, "1832.36000000", "1832.69000000", "1831.62000000", "1832.33000000", "313.53230000", 1746165539999, "574514.51998700", 1500, "168.38120000", "308541.05608200", "0"], [1746165540000, "1832.34000000", "1832.81000000", "1832.10000000", "1832.10000000", "597.64940000", 1746165599999, "1095221.06777900", 1355, "337.20860000", "617952.16848400", "0"], [1746165600000, "1832.10000000", "1833.13000000", "1830.10000000", "1831.07000000", "2215.99550000", 1746165659999, "4059071.64621100", 4286, "1853.43760000", "3395180.54463700", "0"], [1746165660000, "1831.07000000", "1832.08000000", "1829.61000000", "1830.52000000", "271.30000000", 1746165719999, "496626.20333900", 2526, "68.34950000", "125141.67969900", "0"], [1746165720000, "1830.53000000", "1831.51000000", "1830.20000000", "1830.81000000", "81.19850000", 1746165779999, "148671.71194400", 1307, "53.18530000", "97376.74094500", "0"], [1746165780000, "1830.81000000", "1831.41000000", "1830.10000000", "1830.13000000", "84.27840000", 1746165839999, "154288.75927400", 1085, "39.61980000", "72527.78835500", "0"], [1746165840000, "1830.13000000", "1830.88000000", "1830.06000000", "1830.87000000", "104.59090000", 1746165899999, "191449.05212800", 1281, "42.71110000", "78176.43991600", "0"], [1746165900000, "1830.88000000", "1831.40000000", "1829.67000000", "1831.40000000", "268.40240000", 1746165959999, "491257.98519600", 2631, "141.79140000", "259538.80000700", "0"], [1746165960000, "1831.40000000", "1833.20000000", "1831.40000000", "1833.06000000", "156.86900000", 1746166019999, "287469.72554400", 1248, "86.72830000", "158921.88757000", "0"], [1746166020000, "1833.05000000", "1834.40000000", "1832.64000000", "1833.81000000", "250.72980000", 1746166079999, "459792.85298600", 1853, "128.54740000", "235719.23006700", "0"], [1746166080000, "1833.80000000", "1834.64000000", "1833.64000000", "1834.19000000", "159.91600000", 1746166139999, "293320.80717800", 1185, "80.31420000", "147304.19068800", "0"], [1746166140000, "1834.20000000", "1834.90000000", "1833.81000000", "1834.56000000", "333.97700000", 1746166199999, "612579.49935900", 1497, "209.24720000", "383805.01657200", "0"], [1746166200000, "1834.56000000", "1834.56000000", "1833.04000000", "1833.39000000", "180.93070000", 1746166259999, "331742.57467700", 1254, "86.71850000", "158990.06962300", "0"], [1746166260000, "1833.39000000", "1834.62000000", "1833.20000000", "1834.29000000", "193.93230000", 1746166319999, "355712.75484300", 1198, "148.62690000", "272616.57951300", "0"], [1746166320000, "1834.30000000", "1834.65000000", "1833.90000000", "1834.51000000", "73.71560000", 1746166379999, "135206.07322800", 1073, "28.60930000", "52474.66489500", "0"], [1746166380000, "1834.51000000", "1834.51000000", "1833.41000000", "1833.53000000", "269.47430000", 1746166439999, "494144.07598800", 981, "42.13310000", "77271.42670100", "0"], [1746166440000, "1833.54000000", "1833.80000000", "1832.65000000", "1832.99000000", "92.06630000", 1746166499999, "168786.57337700", 1195, "13.33960000", "24454.65279700", "0"], [1746166500000, "1833.00000000", "1833.16000000", "1832.13000000", "1833.01000000", "174.82560000", 1746166559999, "320427.98285800", 1551, "92.05670000", "168716.20855900", "0"], [1746166560000, "1833.00000000", "1834.04000000", "1833.00000000", "1833.82000000", "161.63280000", 1746166619999, "296375.36527300", 881, "58.31050000", "106918.57684200", "0"], [1746166620000, "1833.83000000", "1833.89000000", "1833.57000000", "1833.65000000", "53.08480000", 1746166679999, "97341.70453400", 708, "25.68260000", "47093.30766000", "0"], [1746166680000, "1833.65000000", "1833.79000000", "1833.32000000", "1833.60000000", "68.64250000", 1746166739999, "125859.13875300", 752, "26.31820000", "48255.77225600", "0"], [1746166740000, "1833.60000000", "1833.60000000", "1830.77000000", "1830.77000000", "102.89680000", 1746166799999, "188502.37783400", 1422, "16.74450000", "30676.40707400", "0"], [1746166800000, "1830.77000000", "1830.78000000", "1828.48000000", "1829.14000000", "488.45360000", 1746166859999, "893593.37523700", 2511, "139.71940000", "255596.04147200", "0"], [1746166860000, "1829.13000000", "1830.01000000", "1828.48000000", "1830.01000000", "304.73180000", 1746166919999, "557328.00489700", 1479, "136.00520000", "248774.06226100", "0"], [1746166920000, "1830.00000000", "1832.40000000", "1829.84000000", "1832.39000000", "166.86320000", 1746166979999, "305478.52224100", 1660, "138.08170000", "252791.87760300", "0"], [1746166980000, "1832.39000000", "1832.63000000", "1831.57000000", "1831.57000000", "121.19440000", 1746167039999, "222061.87080600", 966, "62.89870000", "115258.31044200", "0"], [1746167040000, "1831.57000000", "1831.58000000", "1829.44000000", "1831.36000000", "1460.20410000", 1746167099999, "2672836.94988500", 1846, "143.76580000", "263231.76093500", "0"], [1746167100000, "1831.37000000", "1832.99000000", "1831.37000000", "1832.99000000", "86.92740000", 1746167159999, "159269.73237500", 1161, "55.25960000", "101243.09637300", "0"], [1746167160000, "1832.99000000", "1833.28000000", "1832.82000000", "1833.19000000", "105.61030000", 1746167219999, "193580.94290200", 717, "79.80720000", "146283.67354700", "0"], [1746167220000, "1833.19000000", "1834.47000000", "1833.19000000", "1834.37000000", "121.15380000", 1746167279999, "222188.98949700", 1212, "60.64190000", "111205.79486000", "0"], [1746167280000, "1834.37000000", "1836.00000000", "1834.37000000", "1835.92000000", "267.58140000", 1746167339999, "491110.59874000", 1289, "176.24210000", "323446.85200300", "0"], [1746167340000, "1835.91000000", "1836.06000000", "1835.77000000", "1835.78000000", "54.09340000", 1746167399999, "99314.20066200", 329, "43.42600000", "79729.18564100", "0"], [1746167400000, "1835.78000000", "1836.11000000", "1835.35000000", "1835.55000000", "207.72470000", 1746167459999, "381303.38372100", 858, "71.34950000", "130977.40471400", "0"], [1746167460000, "1835.55000000", "1837.40000000", "1835.54000000", "1837.37000000", "317.95350000", 1746167519999, "584070.36587900", 1878, "224.05930000", "411584.84631500", "0"], [1746167520000, "1837.38000000", "1837.39000000", "1836.17000000", "1836.23000000", "647.53180000", 1746167579999, "1189442.52784100", 1286, "107.37690000", "197213.56633200", "0"], [1746167580000, "1836.23000000", "1836.44000000", "1835.52000000", "1836.13000000", "182.08420000", 1746167639999, "334290.01707100", 1287, "103.24960000", "189547.44409800", "0"], [1746167640000, "1836.14000000", "1836.80000000", "1835.39000000", "1835.39000000", "715.24280000", 1746167699999, "1313223.83658900", 1918, "52.53110000", "96448.01137600", "0"], [1746167700000, "1835.38000000", "1836.54000000", "1834.09000000", "1836.16000000", "1628.54600000", 1746167759999, "2988696.36530300", 2930, "568.39460000", "1043227.36147800", "0"], [1746167760000, "1836.16000000", "1836.70000000", "1835.52000000", "1835.70000000", "311.17360000", 1746167819999, "571387.32692600", 1810, "191.84850000", "352276.78142600", "0"], [1746167820000, "1835.70000000", "1836.03000000", "1834.96000000", "1835.36000000", "249.31330000", 1746167879999, "457643.83173200", 1870, "62.38330000", "114498.86295300", "0"], [1746167880000, "1835.36000000", "1835.36000000", "1833.93000000", "1834.04000000", "167.64010000", 1746167939999, "307539.00222200", 1147, "45.00550000", "82553.05996100", "0"], [1746167940000, "1834.04000000", "1834.50000000", "1832.39000000", "1833.49000000", "642.96070000", 1746167999999, "1178554.26387600", 1838, "113.00490000", "207195.00235100", "0"], [1746168000000, "1833.50000000", "1833.50000000", "1832.16000000", "1832.49000000", "372.86550000", 1746168059999, "683318.41003400", 1775, "74.57370000", "136643.94372900", "0"], [1746168060000, "1832.50000000", "1833.03000000", "1831.87000000", "1832.07000000", "134.80520000", 1746168119999, "247024.46529600", 1419, "53.70370000", "98392.21630000", "0"], [1746168120000, "1832.08000000", "1832.99000000", "1831.50000000", "1832.89000000", "133.47000000", 1746168179999, "244503.75463700", 1219, "73.54170000", "134717.08780100", "0"], [1746168180000, "1832.90000000", "1833.04000000", "1831.67000000", "1831.68000000", "144.14140000", 1746168239999, "264163.79534300", 1232, "41.91120000", "76804.93458100", "0"], [1746168240000, "1831.68000000", "1831.89000000", "1830.23000000", "1830.23000000", "202.83130000", 1746168299999, "371346.92163000", 1835, "58.13520000", "106437.62088800", "0"], [1746168300000, "1830.23000000", "1830.75000000", "1829.57000000", "1830.67000000", "217.59150000", 1746168359999, "398232.31883400", 1546, "112.40260000", "205719.40987500", "0"], [1746168360000, "1830.67000000", "1831.50000000", "1829.81000000", "1830.50000000", "225.14370000", 1746168419999, "412161.19931400", 2053, "66.68210000", "122071.83963000", "0"], [1746168420000, "1830.50000000", "1830.86000000", "1829.30000000", "1829.75000000", "183.26790000", 1746168479999, "335423.69214700", 2040, "114.98100000", "210448.87739800", "0"], [1746168480000, "1829.75000000", "1831.63000000", "1829.75000000", "1831.63000000", "162.87390000", 1746168539999, "298129.67882600", 1349, "133.94780000", "245173.70965600", "0"], [1746168540000, "1831.63000000", "1832.00000000", "1830.35000000", "1832.00000000", "247.35460000", 1746168599999, "452919.92673300", 1194, "51.06850000", "93507.62955800", "0"], [1746168600000, "1831.99000000", "1832.19000000", "1830.62000000", "1831.00000000", "251.28260000", 1746168659999, "460249.02685600", 1382, "107.95240000", "197734.36215200", "0"], [1746168660000, "1830.99000000", "1832.25000000", "1830.62000000", "1832.25000000", "84.41300000", 1746168719999, "154604.18503500", 1052, "64.90770000", "118884.27574300", "0"], [1746168720000, "1832.25000000", "1832.30000000", "1831.62000000", "1831.62000000", "108.49850000", 1746168779999, "198746.43322500", 1115, "49.44290000", "90565.43890100", "0"], [1746168780000, "1831.62000000", "1831.62000000", "1831.13000000", "1831.59000000", "123.77800000", 1746168839999, "226692.36071600", 1023, "29.28130000", "53624.09397700", "0"], [1746168840000, "1831.60000000", "1831.60000000", "1830.69000000", "1831.07000000", "112.97710000", 1746168899999, "206871.13971000", 899, "55.64350000", "101890.77473200", "0"], [1746168900000, "1831.08000000", "1831.29000000", "1830.06000000", "1831.29000000", "139.30780000", 1746168959999, "255022.33709700", 1212, "74.29100000", "135995.52613400", "0"], [1746168960000, "1831.30000000", "1832.27000000", "1831.09000000", "1832.25000000", "181.24200000", 1746169019999, "331951.78547600", 1038, "102.41860000", "187584.80281600", "0"], [1746169020000, "1832.24000000", "1832.24000000", "1831.80000000", "1832.08000000", "52.32730000", 1746169079999, "95866.21725600", 378, "9.42460000", "17265.70191900", "0"], [1746169080000, "1832.07000000", "1832.52000000", "1832.07000000", "1832.44000000", "61.92900000", 1746169139999, "113469.57656400", 546, "41.62820000", "76271.24930800", "0"], [1746169140000, "1832.44000000", "1832.52000000", "1832.22000000", "1832.23000000", "238.14800000", 1746169199999, "436371.50814300", 570, "22.76930000", "41721.06473500", "0"], [1746169200000, "1832.24000000", "1832.24000000", "1828.17000000", "1829.61000000", "1460.12890000", 1746169259999, "2672214.48151000", 5496, "926.00390000", "1694817.25648600", "0"], [1746169260000, "1829.61000000", "1832.14000000", "1829.61000000", "1832.14000000", "113.25250000", 1746169319999, "207349.87381400", 1684, "78.95740000", "144544.09213800", "0"], [1746169320000, "1832.14000000", "1832.15000000", "1831.23000000", "1831.89000000", "148.77140000", 1746169379999, "272522.72831100", 1405, "41.73830000", "76451.71371400", "0"], [1746169380000, "1831.89000000", "1831.89000000", "1830.19000000", "1830.23000000", "214.49200000", 1746169439999, "392673.14730700", 1373, "39.00000000", "71390.89494900", "0"], [1746169440000, "1830.22000000", "1830.22000000", "1828.34000000", "1828.34000000", "436.90630000", 1746169499999, "799265.75738300", 2711, "88.44310000", "161776.44612700", "0"], [1746169500000, "1828.34000000", "1828.34000000", "1826.76000000", "1827.27000000", "486.36930000", 1746169559999, "888745.64083800", 2461, "245.70280000", "448926.84163900", "0"], [1746169560000, "1827.27000000", "1828.00000000", "1826.73000000", "1827.40000000", "309.23290000", 1746169619999, "565033.71792000", 1712, "207.48880000", "379119.96825500", "0"], [1746169620000, "1827.40000000", "1828.50000000", "1827.11000000", "1828.21000000", "153.78790000", 1746169679999, "281073.42005700", 2221, "82.68300000", "151105.99201800", "0"], [1746169680000, "1828.20000000", "1828.21000000", "1826.60000000", "1826.60000000", "133.44560000", 1746169739999, "243844.15095200", 1765, "25.72900000", "47015.90786900", "0"], [1746169740000, "1826.60000000", "1826.60000000", "1819.54000000", "1822.20000000", "4041.92460000", 1746169799999, "7366867.09893800", 10315, "1304.59700000", "2377119.35036400", "0"], [1746169800000, "1822.19000000", "1823.20000000", "1820.20000000", "1823.19000000", "3330.91620000", 1746169859999, "6067473.74154400", 6987, "1665.83460000", "3034675.21607200", "0"], [1746169860000, "1823.20000000", "1823.20000000", "1820.64000000", "1821.92000000", "465.98510000", 1746169919999, "849015.17498100", 2828, "175.01610000", "318879.47941000", "0"], [1746169920000, "1821.93000000", "1822.00000000", "1819.78000000", "1821.58000000", "925.33160000", 1746169979999, "1685232.08482100", 3434, "447.29820000", "814722.42053300", "0"], [1746169980000, "1821.59000000", "1823.57000000", "1821.59000000", "1822.28000000", "256.75260000", 1746170039999, "468061.10905200", 2444, "97.96400000", "178571.11631300", "0"], [1746170040000, "1822.28000000", "1823.28000000", "1821.55000000", "1821.70000000", "473.23910000", 1746170099999, "862278.25086500", 2310, "241.72360000", "440403.87088100", "0"], [1746170100000, "1821.69000000", "1821.69000000", "1818.80000000", "1820.50000000", "963.02940000", 1746170159999, "1752947.47106800", 4630, "349.31060000", "635678.75583300", "0"], [1746170160000, "1820.50000000", "1823.54000000", "1820.50000000", "1823.54000000", "246.22050000", 1746170219999, "448588.48708200", 1505, "154.56990000", "281605.80219400", "0"], [1746170220000, "1823.55000000", "1824.79000000", "1821.80000000", "1824.38000000", "666.43440000", 1746170279999, "1215263.51211800", 3316, "397.51040000", "724820.60512100", "0"], [1746170280000, "1824.37000000", "1825.48000000", "1823.74000000", "1825.31000000", "323.28900000", 1746170339999, "589885.90853600", 2141, "112.62120000", "205491.26344300", "0"], [1746170340000, "1825.31000000", "1825.99000000", "1825.30000000", "1825.47000000", "134.19180000", 1746170399999, "244971.97661600", 1187, "23.82060000", "43484.03988400", "0"], [1746170400000, "1825.48000000", "1825.48000000", "1823.94000000", "1824.80000000", "304.86430000", 1746170459999, "556259.16813000", 2029, "210.47940000", "384031.91374300", "0"], [1746170460000, "1824.80000000", "1825.80000000", "1824.47000000", "1825.10000000", "255.46730000", 1746170519999, "466308.51326500", 1769, "104.76120000", "191208.59872900", "0"], [1746170520000, "1825.11000000", "1825.80000000", "1824.30000000", "1824.32000000", "118.81230000", 1746170579999, "216817.86217400", 1551, "35.41790000", "64630.90424600", "0"], [1746170580000, "1824.33000000", "1824.69000000", "1823.21000000", "1823.71000000", "336.08860000", 1746170639999, "612926.04693300", 1550, "21.97300000", "40082.93410600", "0"], [1746170640000, "1823.70000000", "1823.71000000", "1821.64000000", "1822.80000000", "831.93920000", 1746170699999, "1516038.42612300", 1856, "84.43830000", "153903.14463500", "0"], [1746170700000, "1822.80000000", "1823.20000000", "1822.60000000", "1823.20000000", "479.26110000", 1746170759999, "873663.85067900", 1345, "186.84650000", "340592.46006700", "0"], [1746170760000, "1823.19000000", "1824.94000000", "1823.19000000", "1824.85000000", "180.51720000", 1746170819999, "329286.38483700", 1397, "130.39110000", "237837.87935200", "0"], [1746170820000, "1824.85000000", "1824.85000000", "1822.80000000", "1824.35000000", "127.04390000", 1746170879999, "231737.68553500", 1319, "49.51410000", "90300.05763300", "0"], [1746170880000, "1824.35000000", "1824.78000000", "1824.35000000", "1824.45000000", "143.33840000", 1746170939999, "261523.64489400", 796, "85.52390000", "156038.19365300", "0"], [1746170940000, "1824.45000000", "1824.45000000", "1823.00000000", "1823.00000000", "139.28480000", 1746170999999, "254071.19477900", 1035, "10.17170000", "18552.46251500", "0"], [1746171000000, "1823.00000000", "1824.20000000", "1823.00000000", "1823.23000000", "182.78290000", 1746171059999, "333337.85782600", 1332, "118.96420000", "216949.67882900", "0"], [1746171060000, "1823.22000000", "1824.35000000", "1822.92000000", "1823.23000000", "261.85310000", 1746171119999, "477481.80842700", 1378, "104.56010000", "190638.74686700", "0"], [1746171120000, "1823.23000000", "1823.40000000", "1819.99000000", "1820.07000000", "700.66870000", 1746171179999, "1276078.05705700", 1834, "85.30340000", "155351.81584500", "0"], [1746171180000, "1820.08000000", "1820.64000000", "1819.61000000", "1820.01000000", "351.66900000", 1746171239999, "640052.73275000", 1629, "114.76020000", "208873.91559800", "0"], [1746171240000, "1820.01000000", "1821.10000000", "1819.20000000", "1821.10000000", "395.28760000", 1746171299999, "719452.72309900", 1946, "171.72250000", "312511.83203400", "0"], [1746171300000, "1821.09000000", "1821.10000000", "1819.35000000", "1820.45000000", "190.27890000", 1746171359999, "346322.26464900", 1744, "78.54450000", "142935.28643900", "0"], [1746171360000, "1820.45000000", "1821.11000000", "1819.44000000", "1819.59000000", "181.77670000", 1746171419999, "330849.58287500", 1488, "79.73160000", "145106.62272900", "0"], [1746171420000, "1819.59000000", "1819.59000000", "1816.37000000", "1818.53000000", "1456.75270000", 1746171479999, "2648094.85964900", 4781, "612.11320000", "1112638.06948800", "0"], [1746171480000, "1818.52000000", "1819.19000000", "1816.56000000", "1819.19000000", "573.27750000", 1746171539999, "1041931.25206900", 2710, "147.71440000", "268464.65276300", "0"], [1746171540000, "1819.18000000", "1820.30000000", "1818.70000000", "1820.21000000", "210.19920000", 1746171599999, "382451.40444700", 1883, "58.60460000", "106628.35956800", "0"], [1746171600000, "1820.20000000", "1820.20000000", "1817.80000000", "1817.81000000", "266.39270000", 1746171659999, "484516.93817500", 1790, "101.43400000", "184496.64313600", "0"], [1746171660000, "1817.80000000", "1819.19000000", "1817.51000000", "1818.10000000", "207.13550000", 1746171719999, "376651.59003500", 1984, "56.22840000", "102250.45844200", "0"], [1746171720000, "1818.11000000", "1819.45000000", "1818.10000000", "1819.17000000", "241.89640000", 1746171779999, "440019.33757300", 1786, "124.93430000", "227248.16218300", "0"], [1746171780000, "1819.17000000", "1819.95000000", "1819.10000000", "1819.95000000", "98.96070000", 1746171839999, "180063.39982200", 997, "53.46440000", "97284.56380500", "0"], [1746171840000, "1819.94000000", "1819.94000000", "1818.14000000", "1819.09000000", "862.78970000", 1746171899999, "1569670.56046700", 1607, "127.83610000", "232513.76022000", "0"], [1746171900000, "1819.09000000", "1820.55000000", "1818.98000000", "1820.09000000", "521.18700000", 1746171959999, "948445.95569000", 1543, "394.79860000", "718437.59494800", "0"], [1746171960000, "1820.09000000", "1821.15000000", "1819.40000000", "1819.62000000", "249.58140000", 1746172019999, "454328.67207200", 1329, "139.29340000", "253572.09470100", "0"], [1746172020000, "1819.61000000", "1819.90000000", "1818.60000000", "1818.60000000", "216.92740000", 1746172079999, "394631.72441400", 1651, "41.31270000", "75156.76021400", "0"], [1746172080000, "1818.60000000", "1820.90000000", "1818.00000000", "1820.75000000", "380.23370000", 1746172139999, "691645.72277200", 1976, "225.87860000", "410893.21686200", "0"], [1746172140000, "1820.74000000", "1821.17000000", "1819.32000000", "1819.32000000", "167.37420000", 1746172199999, "304650.71465700", 1332, "29.53110000", "53748.39768700", "0"], [1746172200000, "1819.33000000", "1820.60000000", "1819.33000000", "1819.89000000", "95.42190000", 1746172259999, "173675.55428300", 1011, "37.94870000", "69064.11236100", "0"], [1746172260000, "1819.88000000", "1820.20000000", "1819.70000000", "1820.08000000", "115.87990000", 1746172319999, "210892.26920400", 838, "63.43100000", "115439.71233500", "0"], [1746172320000, "1820.08000000", "1820.50000000", "1819.70000000", "1820.20000000", "186.91950000", 1746172379999, "340204.23430900", 1204, "95.25770000", "173369.13093800", "0"], [1746172380000, "1820.20000000", "1820.60000000", "1819.44000000", "1819.80000000", "100.69380000", 1746172439999, "183259.82678900", 1265, "23.91910000", "43528.60705900", "0"], [1746172440000, "1819.79000000", "1819.91000000", "1819.18000000", "1819.90000000", "227.79450000", 1746172499999, "414479.90160500", 1247, "117.22410000", "213297.20287000", "0"], [1746172500000, "1819.90000000", "1820.60000000", "1819.40000000", "1819.61000000", "401.38890000", 1746172559999, "730523.77173800", 1324, "218.18760000", "397105.46437100", "0"], [1746172560000, "1819.60000000", "1819.92000000", "1817.37000000", "1818.41000000", "690.08230000", 1746172619999, "1254903.41723500", 1358, "150.72470000", "274040.01618800", "0"], [1746172620000, "1818.40000000", "1818.56000000", "1816.84000000", "1817.21000000", "226.16220000", 1746172679999, "411077.04979700", 1421, "69.27180000", "125896.62489000", "0"], [1746172680000, "1817.21000000", "1817.38000000", "1816.51000000", "1817.06000000", "168.59000000", 1746172739999, "306297.06914600", 1166, "100.05050000", "181767.33976200", "0"], [1746172740000, "1817.05000000", "1817.39000000", "1816.22000000", "1816.32000000", "411.94410000", 1746172799999, "748399.35045400", 1909, "210.42660000", "382303.80382300", "0"], [1746172800000, "1816.33000000", "1816.60000000", "1813.00000000", "1814.91000000", "1571.02120000", 1746172859999, "2851362.24080300", 6301, "773.32550000", "1403642.66461600", "0"], [1746172860000, "1814.92000000", "1816.86000000", "1814.92000000", "1816.73000000", "189.17070000", 1746172919999, "343532.03109100", 1709, "113.72330000", "206523.17119000", "0"], [1746172920000, "1816.72000000", "1817.52000000", "1816.72000000", "1817.52000000", "167.15010000", 1746172979999, "303723.34112500", 1306, "113.27590000", "205832.08316200", "0"], [1746172980000, "1817.52000000", "1817.52000000", "1815.70000000", "1816.10000000", "307.49640000", 1746173039999, "558633.62711600", 1646, "72.40720000", "131550.74384700", "0"], [1746173040000, "1816.10000000", "1816.10000000", "1815.14000000", "1815.14000000", "132.63050000", 1746173099999, "240812.93943300", 877, "41.15730000", "74719.83346200", "0"], [1746173100000, "1815.15000000", "1816.43000000", "1813.68000000", "1815.30000000", "4768.30820000", 1746173159999, "8654808.02308600", 3006, "3452.22630000", "6265843.47340900", "0"], [1746173160000, "1815.29000000", "1815.29000000", "1814.15000000", "1814.44000000", "2939.69490000", 1746173219999, "5334118.85644100", 1939, "2529.90250000", "4590506.28989500", "0"], [1746173220000, "1814.43000000", "1816.08000000", "1814.20000000", "1816.01000000", "477.24080000", 1746173279999, "866158.66287700", 1981, "157.21170000", "285361.47004000", "0"], [1746173280000, "1816.01000000", "1817.99000000", "1816.01000000", "1817.79000000", "298.82820000", 1746173339999, "543047.08620000", 1796, "245.27720000", "445717.32447500", "0"], [1746173340000, "1817.80000000", "1818.18000000", "1817.43000000", "1818.01000000", "261.59210000", 1746173399999, "475491.50104300", 1225, "111.62000000", "202899.37067500", "0"], [1746173400000, "1818.01000000", "1818.04000000", "1817.20000000", "1817.98000000", "179.36490000", 1746173459999, "326039.11922700", 1069, "70.65400000", "128427.85237200", "0"], [1746173460000, "1817.97000000", "1819.53000000", "1817.97000000", "1819.02000000", "268.10600000", 1746173519999, "487664.81547000", 1652, "164.76790000", "299674.56905200", "0"], [1746173520000, "1819.01000000", "1819.01000000", "1818.58000000", "1819.00000000", "146.93400000", 1746173579999, "267248.12955200", 1202, "68.20430000", "124050.94601300", "0"], [1746173580000, "1818.99000000", "1821.00000000", "1818.67000000", "1819.57000000", "882.30980000", 1746173639999, "1605778.10527000", 2175, "576.74970000", "1049654.59978700", "0"], [1746173640000, "1819.57000000", "1820.25000000", "1819.23000000", "1819.98000000", "243.20190000", 1746173699999, "442560.11438400", 989, "166.58730000", "303141.88906500", "0"], [1746173700000, "1819.99000000", "1819.99000000", "1818.90000000", "1819.15000000", "206.99560000", 1746173759999, "376568.35799400", 1159, "120.04530000", "218371.82265100", "0"], [1746173760000, "1819.15000000", "1820.55000000", "1819.15000000", "1820.10000000", "658.71080000", 1746173819999, "1198848.13859800", 2026, "536.60000000", "976588.12322400", "0"], [1746173820000, "1820.10000000", "1820.69000000", "1819.69000000", "1820.68000000", "272.31880000", 1746173879999, "495666.98445100", 1516, "186.85130000", "340105.38175300", "0"], [1746173880000, "1820.69000000", "1822.68000000", "1820.69000000", "1822.27000000", "501.96000000", 1746173939999, "914445.62877200", 1837, "359.07260000", "654125.31448300", "0"], [1746173940000, "1822.28000000", "1823.30000000", "1822.00000000", "1822.56000000", "592.41330000", 1746173999999, "1079780.60643000", 2292, "471.29920000", "859034.85472700", "0"], [1746174000000, "1822.57000000", "1822.57000000", "1821.04000000", "1821.05000000", "362.69260000", 1746174059999, "660743.28695300", 1579, "115.22270000", "209890.80091700", "0"], [1746174060000, "1821.05000000", "1821.68000000", "1820.78000000", "1821.68000000", "192.10150000", 1746174119999, "349861.06529800", 1376, "102.73180000", "187105.05574800", "0"], [1746174120000, "1821.68000000", "1822.44000000", "1821.65000000", "1822.43000000", "127.74300000", 1746174179999, "232742.02655100", 1057, "68.12800000", "124123.65246800", "0"], [1746174180000, "1822.43000000", "1822.79000000", "1822.28000000", "1822.54000000", "218.34750000", 1746174239999, "397929.43642200", 1056, "70.78210000", "128994.22817500", "0"], [1746174240000, "1822.54000000", "1822.67000000", "1822.47000000", "1822.50000000", "198.28230000", 1746174299999, "361368.80579400", 550, "149.86230000", "273121.64444600", "0"], [1746174300000, "1822.50000000", "1822.50000000", "1821.31000000", "1821.49000000", "134.84740000", 1746174359999, "245659.65745600", 861, "92.81150000", "169073.22741100", "0"], [1746174360000, "1821.49000000", "1821.49000000", "1820.70000000", "1820.71000000", "105.39560000", 1746174419999, "191927.88627800", 614, "24.61030000", "44815.03670600", "0"], [1746174420000, "1820.70000000", "1821.25000000", "1820.35000000", "1820.96000000", "115.00950000", 1746174479999, "209391.11989300", 1128, "61.13770000", "111306.06422100", "0"], [1746174480000, "1820.96000000", "1822.20000000", "1820.95000000", "1821.60000000", "119.86090000", 1746174539999, "218351.63582600", 1617, "68.91310000", "125532.64384700", "0"], [1746174540000, "1821.60000000", "1821.90000000", "1821.17000000", "1821.89000000", "77.30020000", 1746174599999, "140811.95474300", 883, "57.36560000", "104498.66623900", "0"], [1746174600000, "1821.88000000", "1821.88000000", "1820.74000000", "1821.04000000", "127.16970000", 1746174659999, "231587.26411600", 1341, "57.42820000", "104568.78971100", "0"], [1746174660000, "1821.05000000", "1822.91000000", "1820.96000000", "1822.91000000", "180.59900000", 1746174719999, "328983.60836200", 1161, "145.92540000", "265821.66408400", "0"], [1746174720000, "1822.91000000", "1823.47000000", "1822.23000000", "1822.66000000", "169.06260000", 1746174779999, "308157.44080000", 1681, "113.51620000", "206893.55673000", "0"], [1746174780000, "1822.66000000", "1823.70000000", "1822.66000000", "1823.27000000", "197.56210000", 1746174839999, "360200.43274600", 1568, "149.42750000", "272434.94984700", "0"], [1746174840000, "1823.26000000", "1823.49000000", "1821.75000000", "1821.76000000", "209.94650000", 1746174899999, "382640.37988300", 1191, "50.81010000", "92602.42937100", "0"], [1746174900000, "1821.76000000", "1824.15000000", "1821.75000000", "1824.15000000", "84.58810000", 1746174959999, "154163.68420500", 1370, "67.73740000", "123453.65447600", "0"], [1746174960000, "1824.15000000", "1825.72000000", "1824.15000000", "1825.32000000", "249.77350000", 1746175019999, "455862.72732200", 1622, "174.63220000", "318729.32336000", "0"], [1746175020000, "1825.32000000", "1826.59000000", "1825.11000000", "1826.28000000", "340.90800000", 1746175079999, "622580.05134300", 1196, "135.62470000", "247659.52527400", "0"], [1746175080000, "1826.27000000", "1826.50000000", "1825.60000000", "1825.66000000", "202.87800000", 1746175139999, "370448.75751800", 1214, "128.19190000", "234064.44136800", "0"], [1746175140000, "1825.65000000", "1826.59000000", "1825.60000000", "1826.27000000", "140.63720000", 1746175199999, "256836.43555500", 1168, "75.46540000", "137806.76423900", "0"], [1746175200000, "1826.26000000", "1826.27000000", "1824.36000000", "1824.37000000", "210.34490000", 1746175259999, "383890.60460900", 1089, "75.42730000", "137647.71086800", "0"], [1746175260000, "1824.36000000", "1825.50000000", "1824.36000000", "1825.05000000", "223.80060000", 1746175319999, "408454.78004400", 1254, "188.65480000", "344305.64394100", "0"], [1746175320000, "1825.06000000", "1825.42000000", "1824.84000000", "1825.32000000", "142.46660000", 1746175379999, "260010.80539000", 1221, "61.86590000", "112906.81811800", "0"], [1746175380000, "1825.32000000", "1825.50000000", "1824.30000000", "1824.31000000", "127.70450000", 1746175439999, "233060.29696400", 710, "74.01010000", "135080.89300900", "0"], [1746175440000, "1824.30000000", "1824.85000000", "1823.70000000", "1823.71000000", "132.73010000", 1746175499999, "242134.86694600", 729, "43.11280000", "78645.55370200", "0"], [1746175500000, "1823.71000000", "1824.60000000", "1823.71000000", "1824.19000000", "119.98350000", 1746175559999, "218855.92067400", 1228, "92.37630000", "168495.29729400", "0"], [1746175560000, "1824.19000000", "1824.90000000", "1822.74000000", "1823.85000000", "696.47480000", 1746175619999, "1270104.20282200", 3298, "283.25090000", "516491.73374900", "0"], [1746175620000, "1823.84000000", "1824.58000000", "1823.84000000", "1824.56000000", "151.40860000", 1746175679999, "276196.96832000", 1396, "100.53410000", "183386.45555400", "0"], [1746175680000, "1824.57000000", "1824.93000000", "1824.47000000", "1824.77000000", "73.77460000", 1746175739999, "134616.25132700", 939, "52.16470000", "95185.37765500", "0"], [1746175740000, "1824.77000000", "1824.90000000", "1823.57000000", "1823.58000000", "92.08660000", 1746175799999, "167987.86360500", 884, "13.27510000", "24215.79842800", "0"], [1746175800000, "1823.58000000", "1823.58000000", "1823.01000000", "1823.11000000", "331.93970000", 1746175859999, "605288.27182800", 982, "37.31990000", "68042.13682100", "0"], [1746175860000, "1823.12000000", "1823.12000000", "1822.61000000", "1822.74000000", "98.39860000", 1746175919999, "179361.07697800", 697, "36.26490000", "66100.46219400", "0"], [1746175920000, "1822.74000000", "1823.56000000", "1822.74000000", "1823.27000000", "134.25030000", 1746175979999, "244753.78148400", 1159, "87.33830000", "159224.85613600", "0"], [1746175980000, "1823.27000000", "1823.52000000", "1822.12000000", "1822.79000000", "181.31900000", 1746176039999, "330496.56723700", 1155, "34.40500000", "62708.98051000", "0"], [1746176040000, "1822.79000000", "1822.87000000", "1822.58000000", "1822.87000000", "84.71730000", 1746176099999, "154411.55009700", 450, "55.85010000", "101796.50138000", "0"], [1746176100000, "1822.87000000", "1822.87000000", "1822.10000000", "1822.58000000", "301.36160000", 1746176159999, "549224.01645300", 1241, "203.01870000", "369985.57239400", "0"], [1746176160000, "1822.58000000", "1822.70000000", "1821.73000000", "1821.94000000", "127.42130000", 1746176219999, "232175.12141100", 815, "37.81710000", "68898.95063300", "0"], [1746176220000, "1821.95000000", "1822.20000000", "1821.94000000", "1822.20000000", "34.75500000", 1746176279999, "63326.57381800", 363, "15.60130000", "28427.23100100", "0"], [1746176280000, "1822.19000000", "1823.19000000", "1822.19000000", "1823.14000000", "177.02960000", 1746176339999, "322685.90770200", 879, "111.07800000", "202464.07390000", "0"], [1746176340000, "1823.15000000", "1823.69000000", "1823.09000000", "1823.69000000", "314.24060000", 1746176399999, "573013.13463400", 917, "131.58080000", "239920.86107400", "0"], [1746176400000, "1823.70000000", "1823.70000000", "1822.19000000", "1822.99000000", "256.72010000", 1746176459999, "467891.54519100", 1661, "128.62800000", "234422.45972900", "0"], [1746176460000, "1822.99000000", "1823.59000000", "1822.99000000", "1823.58000000", "84.13790000", 1746176519999, "153413.57339900", 514, "62.99460000", "114858.09454500", "0"], [1746176520000, "1823.59000000", "1824.31000000", "1823.59000000", "1823.85000000", "234.21040000", 1746176579999, "427211.78501700", 991, "83.17970000", "151717.05537000", "0"], [1746176580000, "1823.85000000", "1823.85000000", "1822.43000000", "1822.95000000", "205.78770000", 1746176639999, "375162.02369000", 1097, "82.39860000", "150199.42277000", "0"], [1746176640000, "1822.95000000", "1822.96000000", "1821.55000000", "1821.56000000", "191.69950000", 1746176699999, "349336.44675500", 1253, "32.84680000", "59858.80498900", "0"], [1746176700000, "1821.55000000", "1822.95000000", "1821.55000000", "1822.82000000", "122.80570000", 1746176759999, "223839.44032500", 1023, "48.33170000", "88084.84340800", "0"], [1746176760000, "1822.83000000", "1824.79000000", "1822.83000000", "1824.79000000", "291.45730000", 1746176819999, "531616.43432500", 1598, "154.37980000", "281561.85708100", "0"], [1746176820000, "1824.78000000", "1826.07000000", "1824.78000000", "1825.80000000", "285.28030000", 1746176879999, "520792.52985200", 1359, "155.33720000", "283554.85140100", "0"], [1746176880000, "1825.79000000", "1826.82000000", "1825.79000000", "1826.50000000", "534.86810000", 1746176939999, "977020.62980600", 1110, "143.33480000", "261807.13840000", "0"], [1746176940000, "1826.50000000", "1827.30000000", "1825.92000000", "1826.36000000", "316.28630000", 1746176999999, "577748.23559900", 1229, "87.42380000", "159685.93599900", "0"], [1746177000000, "1826.36000000", "1826.53000000", "1826.01000000", "1826.40000000", "95.79230000", 1746177059999, "174943.75951200", 780, "37.97100000", "69342.96085400", "0"], [1746177060000, "1826.40000000", "1826.50000000", "1825.90000000", "1826.49000000", "154.30040000", 1746177119999, "281771.50468600", 594, "66.62180000", "121652.11653300", "0"], [1746177120000, "1826.50000000", "1826.98000000", "1825.86000000", "1825.87000000", "310.12040000", 1746177179999, "566477.51039300", 846, "118.83140000", "217043.60794300", "0"], [1746177180000, "1825.88000000", "1826.99000000", "1825.87000000", "1826.53000000", "219.50730000", 1746177239999, "400946.07421900", 1228, "156.35020000", "285575.07316300", "0"], [1746177240000, "1826.52000000", "1826.94000000", "1826.52000000", "1826.66000000", "98.95350000", 1746177299999, "180760.82913300", 614, "32.79290000", "59900.00537200", "0"], [1746177300000, "1826.67000000", "1826.87000000", "1825.58000000", "1825.58000000", "300.35820000", 1746177359999, "548535.37018500", 1135, "144.09270000", "263135.26127400", "0"], [1746177360000, "1825.58000000", "1825.60000000", "1825.10000000", "1825.60000000", "65.72860000", 1746177419999, "119981.86389200", 888, "43.50220000", "79408.69216500", "0"], [1746177420000, "1825.59000000", "1825.78000000", "1825.00000000", "1825.01000000", "37.62400000", 1746177479999, "68676.56037600", 827, "12.66700000", "23121.38497500", "0"], [1746177480000, "1825.00000000", "1825.91000000", "1824.63000000", "1825.67000000", "68.30150000", 1746177539999, "124667.86011700", 856, "33.76850000", "61638.37141200", "0"], [1746177540000, "1825.67000000", "1825.68000000", "1825.00000000", "1825.03000000", "88.67510000", 1746177599999, "161849.90625500", 696, "32.81250000", "59884.65984700", "0"], [1746177600000, "1825.04000000", "1825.04000000", "1824.73000000", "1824.93000000", "147.51400000", 1746177659999, "269206.86078600", 621, "19.54120000", "35661.35504000", "0"], [1746177660000, "1824.93000000", "1824.93000000", "1823.30000000", "1823.58000000", "265.92540000", 1746177719999, "485003.94879600", 1085, "76.78040000", "140010.12719400", "0"], [1746177720000, "1823.58000000", "1823.59000000", "1822.18000000", "1822.57000000", "332.24950000", 1746177779999, "605612.32163400", 962, "39.97370000", "72854.49953400", "0"], [1746177780000, "1822.56000000", "1824.08000000", "1822.56000000", "1823.80000000", "115.92060000", 1746177839999, "211356.99798900", 1112, "79.55730000", "145048.25164300", "0"], [1746177840000, "1823.80000000", "1824.51000000", "1823.60000000", "1824.09000000", "85.53030000", 1746177899999, "156018.22115200", 999, "57.32160000", "104561.16462300", "0"], [1746177900000, "1824.09000000", "1824.10000000", "1823.58000000", "1823.59000000", "49.23860000", 1746177959999, "89803.64175200", 399, "15.16620000", "27661.64139900", "0"], [1746177960000, "1823.58000000", "1824.10000000", "1823.58000000", "1823.65000000", "55.04260000", 1746178019999, "100386.89608200", 517, "31.44810000", "57355.31810300", "0"], [1746178020000, "1823.66000000", "1824.90000000", "1823.66000000", "1824.62000000", "60.42190000", 1746178079999, "110228.46967900", 859, "43.91350000", "80107.49504400", "0"], [1746178080000, "1824.62000000", "1825.30000000", "1824.62000000", "1825.12000000", "66.04990000", 1746178139999, "120541.59019900", 428, "39.98020000", "72959.33354700", "0"], [1746178140000, "1825.12000000", "1825.44000000", "1824.57000000", "1824.57000000", "95.98360000", 1746178199999, "175178.24333000", 781, "44.53180000", "81280.01060500", "0"], [1746178200000, "1824.58000000", "1824.76000000", "1824.01000000", "1824.61000000", "140.68560000", 1746178259999, "256683.26123300", 892, "73.24270000", "133632.78561300", "0"], [1746178260000, "1824.61000000", "1824.61000000", "1823.85000000", "1824.11000000", "83.74350000", 1746178319999, "152767.21908300", 1031, "45.93600000", "83800.67730100", "0"], [1746178320000, "1824.12000000", "1824.12000000", "1822.80000000", "1822.99000000", "63.91230000", 1746178379999, "116529.57254200", 848, "28.33170000", "51652.85417200", "0"], [1746178380000, "1823.00000000", "1823.00000000", "1822.00000000", "1822.87000000", "829.97180000", 1746178439999, "1512825.37890100", 1473, "304.87380000", "555649.27392600", "0"], [1746178440000, "1822.86000000", "1822.87000000", "1822.06000000", "1822.20000000", "273.86750000", 1746178499999, "499117.78861200", 925, "37.59680000", "68514.45548500", "0"], [1746178500000, "1822.21000000", "1822.52000000", "1822.00000000", "1822.46000000", "154.93020000", 1746178559999, "282322.54044900", 870, "57.51490000", "104803.96696200", "0"], [1746178560000, "1822.47000000", "1822.51000000", "1822.07000000", "1822.41000000", "514.77780000", 1746178619999, "938064.17287000", 915, "283.89130000", "517290.69520700", "0"], [1746178620000, "1822.41000000", "1823.05000000", "1822.26000000", "1823.05000000", "114.71080000", 1746178679999, "209082.36469600", 907, "83.50940000", "152215.88654800", "0"], [1746178680000, "1823.05000000", "1823.57000000", "1823.05000000", "1823.47000000", "120.84370000", 1746178739999, "220356.00684500", 538, "55.82280000", "101791.03207600", "0"], [1746178740000, "1823.47000000", "1823.57000000", "1822.90000000", "1822.90000000", "94.49070000", 1746178799999, "172289.85002300", 461, "25.40920000", "46334.93895000", "0"], [1746178800000, "1822.91000000", "1822.92000000", "1822.59000000", "1822.60000000", "345.38440000", 1746178859999, "629564.85628700", 649, "63.08670000", "114987.66998400", "0"], [1746178860000, "1822.60000000", "1823.54000000", "1822.60000000", "1823.25000000", "91.71940000", 1746178919999, "167215.31609700", 736, "72.42580000", "132037.94911900", "0"], [1746178920000, "1823.25000000", "1824.00000000", "1822.81000000", "1823.99000000", "125.86760000", 1746178979999, "229485.98712600", 735, "99.29870000", "181046.76555300", "0"], [1746178980000, "1823.99000000", "1824.00000000", "1822.94000000", "1823.09000000", "136.87310000", 1746179039999, "249603.58909100", 684, "86.77460000", "158235.74739500", "0"], [1746179040000, "1823.09000000", "1823.09000000", "1822.51000000", "1822.54000000", "120.35680000", 1746179099999, "219360.26539700", 438, "85.84930000", "156462.37814200", "0"], [1746179100000, "1822.53000000", "1822.56000000", "1822.01000000", "1822.21000000", "177.54250000", 1746179159999, "323537.65328400", 952, "63.17130000", "115104.84856900", "0"], [1746179160000, "1822.20000000", "1823.51000000", "1822.12000000", "1823.50000000", "152.54920000", 1746179219999, "278041.92179700", 1156, "52.82410000", "96288.01006100", "0"], [1746179220000, "1823.51000000", "1823.81000000", "1823.30000000", "1823.60000000", "209.85810000", 1746179279999, "382687.37880300", 678, "31.13950000", "56782.70518700", "0"], [1746179280000, "1823.61000000", "1824.99000000", "1823.50000000", "1824.97000000", "133.11830000", 1746179339999, "242850.55629200", 961, "108.16140000", "197331.49888500", "0"], [1746179340000, "1824.98000000", "1826.00000000", "1824.98000000", "1825.14000000", "144.96630000", 1746179399999, "264617.00223000", 984, "108.37750000", "197822.61375800", "0"], [1746179400000, "1825.14000000", "1825.50000000", "1825.03000000", "1825.04000000", "45.11770000", 1746179459999, "82347.67014500", 449, "7.85530000", "14337.22351200", "0"], [1746179460000, "1825.03000000", "1825.06000000", "1823.91000000", "1823.92000000", "256.34290000", 1746179519999, "467760.24818100", 1007, "174.14440000", "317766.83578300", "0"], [1746179520000, "1823.91000000", "1823.91000000", "1823.45000000", "1823.76000000", "65.55680000", 1746179579999, "119550.96425100", 488, "22.42580000", "40892.90434600", "0"], [1746179580000, "1823.77000000", "1823.85000000", "1823.56000000", "1823.56000000", "36.66920000", 1746179639999, "66874.26287900", 423, "15.56160000", "28380.20015000", "0"], [1746179640000, "1823.57000000", "1823.57000000", "1822.79000000", "1822.80000000", "56.55290000", 1746179699999, "103103.83551700", 704, "11.16000000", "20345.11376700", "0"], [1746179700000, "1822.80000000", "1823.20000000", "1822.79000000", "1822.79000000", "59.32870000", 1746179759999, "108151.07775500", 487, "11.83000000", "21564.92056800", "0"], [1746179760000, "1822.79000000", "1823.36000000", "1822.39000000", "1822.40000000", "177.55700000", 1746179819999, "323624.14865000", 916, "35.26820000", "64285.07867600", "0"], [1746179820000, "1822.40000000", "1822.40000000", "1822.21000000", "1822.35000000", "160.97280000", 1746179879999, "293345.29221100", 530, "44.26100000", "80654.66661500", "0"], [1746179880000, "1822.34000000", "1822.35000000", "1821.51000000", "1821.70000000", "318.79460000", 1746179939999, "580823.38047700", 711, "17.37780000", "31661.89664400", "0"], [1746179940000, "1821.70000000", "1821.71000000", "1820.44000000", "1820.68000000", "327.42290000", 1746179999999, "596179.85367200", 1205, "146.05200000", "265934.21944300", "0"], [1746180000000, "1820.68000000", "1821.80000000", "1820.68000000", "1820.90000000", "244.56040000", 1746180059999, "445387.40964700", 1594, "142.30770000", "259157.23678700", "0"], [1746180060000, "1820.91000000", "1821.20000000", "1820.69000000", "1821.19000000", "88.03310000", 1746180119999, "160304.39502400", 1027, "37.54910000", "68374.23389500", "0"], [1746180120000, "1821.20000000", "1821.54000000", "1820.82000000", "1821.04000000", "156.40190000", 1746180179999, "284828.40765700", 1358, "77.55410000", "141234.57904300", "0"], [1746180180000, "1821.04000000", "1823.00000000", "1821.04000000", "1823.00000000", "112.35080000", 1746180239999, "204732.84276600", 915, "98.24560000", "179029.19026300", "0"], [1746180240000, "1823.00000000", "1824.24000000", "1823.00000000", "1823.80000000", "162.00020000", 1746180299999, "295416.95853300", 1069, "99.33450000", "181117.81793800", "0"], [1746180300000, "1823.80000000", "1824.40000000", "1823.56000000", "1824.39000000", "178.75340000", 1746180359999, "326032.47188300", 755, "76.78550000", "140048.13186200", "0"], [1746180360000, "1824.40000000", "1824.87000000", "1824.20000000", "1824.21000000", "139.34810000", 1746180419999, "254254.17194400", 747, "60.21060000", "109869.08337500", "0"], [1746180420000, "1824.21000000", "1824.40000000", "1823.85000000", "1824.07000000", "304.98570000", 1746180479999, "556313.92830000", 758, "116.83840000", "213127.60882000", "0"], [1746180480000, "1824.06000000", "1824.31000000", "1823.80000000", "1824.30000000", "52.33320000", 1746180539999, "95457.83569300", 706, "14.84620000", "27081.58428800", "0"], [1746180540000, "1824.31000000", "1824.79000000", "1824.30000000", "1824.58000000", "112.86070000", 1746180599999, "205921.90289500", 849, "78.56050000", "143338.38665300", "0"], [1746180600000, "1824.58000000", "1824.85000000", "1823.70000000", "1823.70000000", "141.26900000", 1746180659999, "257717.95732300", 936, "28.88210000", "52695.52222900", "0"], [1746180660000, "1823.71000000", "1823.71000000", "1823.01000000", "1823.02000000", "34.05690000", 1746180719999, "62097.42231600", 450, "4.58530000", "8359.69905100", "0"], [1746180720000, "1823.01000000", "1823.69000000", "1823.01000000", "1823.67000000", "79.41140000", 1746180779999, "144785.16359200", 619, "63.92780000", "116554.95911900", "0"], [1746180780000, "1823.67000000", "1823.67000000", "1823.03000000", "1823.05000000", "76.70030000", 1746180839999, "139847.77959000", 596, "20.93260000", "38162.54890700", "0"], [1746180840000, "1823.05000000", "1823.70000000", "1823.01000000", "1823.70000000", "37.93750000", 1746180899999, "69174.67335500", 308, "29.17150000", "53190.85711300", "0"], [1746180900000, "1823.70000000", "1824.30000000", "1823.31000000", "1823.69000000", "147.60210000", 1746180959999, "269206.28739300", 1364, "38.37880000", "69994.38591500", "0"], [1746180960000, "1823.70000000", "1824.30000000", "1823.30000000", "1823.30000000", "283.00460000", 1746181019999, "516174.14170800", 1099, "56.80000000", "103600.76501500", "0"], [1746181020000, "1823.30000000", "1824.08000000", "1823.30000000", "1824.08000000", "59.70150000", 1746181079999, "108869.94462800", 846, "31.39970000", "57259.17014500", "0"], [1746181080000, "1824.09000000", "1824.43000000", "1823.88000000", "1824.16000000", "309.79910000", 1746181139999, "565096.39699200", 953, "205.46360000", "374772.98980100", "0"], [1746181140000, "1824.16000000", "1825.12000000", "1823.60000000", "1825.00000000", "154.27250000", 1746181199999, "281477.66432300", 1134, "130.86260000", "238766.60873100", "0"], [1746181200000, "1825.01000000", "1825.01000000", "1823.59000000", "1824.38000000", "169.09760000", 1746181259999, "308509.24306200", 1149, "29.97040000", "54665.08057800", "0"], [1746181260000, "1824.38000000", "1825.24000000", "1823.20000000", "1823.21000000", "137.61990000", 1746181319999, "251064.10323700", 1256, "42.41710000", "77383.65397600", "0"], [1746181320000, "1823.20000000", "1823.27000000", "1822.49000000", "1822.70000000", "85.12730000", 1746181379999, "155172.86098800", 872, "29.64570000", "54036.30199200", "0"], [1746181380000, "1822.70000000", "1822.71000000", "1822.31000000", "1822.50000000", "27.84420000", 1746181439999, "50745.23618500", 368, "6.32370000", "11524.27079100", "0"], [1746181440000, "1822.50000000", "1822.70000000", "1822.20000000", "1822.21000000", "275.71790000", 1746181499999, "502493.67074800", 928, "39.96890000", "72839.75592500", "0"], [1746181500000, "1822.20000000", "1822.20000000", "1821.34000000", "1821.60000000", "106.37400000", 1746181559999, "193786.23190900", 1029, "24.69180000", "44979.79387300", "0"], [1746181560000, "1821.60000000", "1822.72000000", "1821.21000000", "1822.51000000", "208.09580000", 1746181619999, "379188.19898000", 1375, "164.41830000", "299596.92372200", "0"], [1746181620000, "1822.51000000", "1823.33000000", "1822.51000000", "1823.05000000", "81.45970000", 1746181679999, "148497.34631500", 527, "38.14720000", "69536.95156500", "0"], [1746181680000, "1823.04000000", "1823.96000000", "1823.04000000", "1823.63000000", "53.40710000", 1746181739999, "97392.83759400", 593, "34.47280000", "62863.41345400", "0"], [1746181740000, "1823.63000000", "1824.94000000", "1823.63000000", "1824.61000000", "106.93090000", 1746181799999, "195101.01070700", 863, "73.93830000", "134904.08772300", "0"], [1746181800000, "1824.60000000", "1825.21000000", "1824.60000000", "1825.19000000", "64.64280000", 1746181859999, "117976.33953200", 693, "44.04100000", "80376.02884500", "0"], [1746181860000, "1825.19000000", "1826.93000000", "1824.92000000", "1826.41000000", "449.66060000", 1746181919999, "820965.38392400", 1252, "207.50400000", "378896.76708400", "0"], [1746181920000, "1826.40000000", "1827.63000000", "1825.50000000", "1826.48000000", "1248.89080000", 1746181979999, "2281364.49094000", 3247, "843.60670000", "1541017.33385800", "0"], [1746181980000, "1826.48000000", "1828.95000000", "1826.14000000", "1828.00000000", "889.84200000", 1746182039999, "1626488.14373900", 1987, "642.99530000", "1175279.70370900", "0"], [1746182040000, "1827.99000000", "1828.92000000", "1827.04000000", "1827.28000000", "265.19750000", 1746182099999, "484720.07316100", 1345, "141.29790000", "258257.13505000", "0"], [1746182100000, "1827.28000000", "1828.09000000", "1826.60000000", "1826.64000000", "155.18010000", 1746182159999, "283576.73803500", 1005, "50.45790000", "92214.89682100", "0"], [1746182160000, "1826.63000000", "1830.00000000", "1826.34000000", "1829.59000000", "1062.79760000", 1746182219999, "1943430.44284900", 2245, "850.22530000", "1554660.31151100", "0"], [1746182220000, "1829.60000000", "1830.60000000", "1828.00000000", "1828.88000000", "993.00450000", 1746182279999, "1816831.84636900", 2704, "612.08040000", "1119836.42043700", "0"], [1746182280000, "1828.87000000", "1830.78000000", "1827.12000000", "1829.86000000", "907.28440000", 1746182339999, "1659537.19932500", 2194, "688.67030000", "1259586.37464100", "0"], [1746182340000, "1829.86000000", "1829.86000000", "1827.35000000", "1827.55000000", "149.08070000", 1746182399999, "272503.18129500", 1541, "93.09510000", "170135.64127100", "0"], [1746182400000, "1827.55000000", "1827.56000000", "1826.51000000", "1827.49000000", "161.82430000", 1746182459999, "295670.16144100", 953, "73.58920000", "134438.80705400", "0"], [1746182460000, "1827.49000000", "1830.59000000", "1827.49000000", "1829.29000000", "1245.22990000", 1746182519999, "2278071.44250600", 2485, "937.20990000", "1714450.28064600", "0"], [1746182520000, "1829.29000000", "1829.30000000", "1828.61000000", "1828.68000000", "185.35310000", 1746182579999, "338983.83945900", 871, "72.21820000", "132068.00323500", "0"], [1746182580000, "1828.69000000", "1829.20000000", "1828.31000000", "1828.31000000", "86.19410000", 1746182639999, "157627.33825800", 928, "18.88190000", "34528.65861800", "0"], [1746182640000, "1828.32000000", "1832.01000000", "1827.66000000", "1830.51000000", "2365.60650000", 1746182699999, "4330928.92142100", 3048, "1648.09420000", "3016939.23624700", "0"], [1746182700000, "1830.50000000", "1830.50000000", "1829.25000000", "1829.25000000", "281.53180000", 1746182759999, "515141.93162100", 1716, "103.80400000", "189927.99662900", "0"], [1746182760000, "1829.25000000", "1835.18000000", "1828.81000000", "1834.74000000", "2219.12560000", 1746182819999, "4067165.63262200", 4485, "1564.71400000", "2867615.13373100", "0"], [1746182820000, "1834.72000000", "1834.72000000", "1831.34000000", "1831.35000000", "517.79670000", 1746182879999, "948789.71725500", 1824, "96.54330000", "176861.19540300", "0"], [1746182880000, "1831.34000000", "1833.00000000", "1830.62000000", "1832.33000000", "274.97920000", 1746182939999, "503644.49142200", 1744, "200.80400000", "367754.43406000", "0"], [1746182940000, "1832.32000000", "1834.20000000", "1832.14000000", "1834.20000000", "245.66340000", 1746182999999, "450385.27492600", 1210, "200.78890000", "368110.32402700", "0"], [1746183000000, "1834.20000000", "1834.20000000", "1832.23000000", "1832.63000000", "250.43310000", 1746183059999, "459090.06416700", 1629, "76.48340000", "140180.13961600", "0"], [1746183060000, "1832.62000000", "1832.62000000", "1831.31000000", "1831.31000000", "89.70170000", 1746183119999, "164324.63844000", 1029, "17.29780000", "31684.85342100", "0"], [1746183120000, "1831.31000000", "1831.33000000", "1830.71000000", "1830.72000000", "89.82940000", 1746183179999, "164482.68558700", 815, "37.74620000", "69112.16528100", "0"], [1746183180000, "1830.71000000", "1831.09000000", "1830.71000000", "1830.91000000", "54.92580000", 1746183239999, "100564.09324600", 431, "38.62950000", "70726.24681800", "0"], [1746183240000, "1830.90000000", "1831.00000000", "1830.12000000", "1830.63000000", "139.18110000", 1746183299999, "254810.91052900", 1074, "34.93410000", "63949.05242800", "0"], [1746183300000, "1830.62000000", "1831.30000000", "1830.00000000", "1830.00000000", "182.19850000", 1746183359999, "333617.77289700", 979, "41.76960000", "76473.45342600", "0"], [1746183360000, "1830.00000000", "1830.00000000", "1828.60000000", "1828.60000000", "172.54900000", 1746183419999, "315627.48411400", 1382, "59.66240000", "109132.42813200", "0"], [1746183420000, "1828.60000000", "1828.76000000", "1828.49000000", "1828.61000000", "65.25280000", 1746183479999, "119320.08906400", 322, "53.89620000", "98553.00719200", "0"], [1746183480000, "1828.61000000", "1829.22000000", "1828.23000000", "1829.21000000", "448.10960000", 1746183539999, "819421.05911300", 1060, "342.61340000", "626511.38451400", "0"], [1746183540000, "1829.21000000", "1829.29000000", "1828.75000000", "1829.28000000", "79.37820000", 1746183599999, "145180.49591000", 569, "41.12440000", "75213.31541700", "0"], [1746183600000, "1829.29000000", "1831.20000000", "1829.28000000", "1830.79000000", "350.76060000", 1746183659999, "642069.55630800", 1744, "137.04460000", "250828.98245500", "0"], [1746183660000, "1830.79000000", "1831.95000000", "1830.79000000", "1831.80000000", "306.17850000", 1746183719999, "560711.02470400", 1229, "258.98700000", "474279.61851900", "0"], [1746183720000, "1831.80000000", "1832.20000000", "1830.40000000", "1831.51000000", "323.92420000", 1746183779999, "593116.51688900", 1736, "110.11650000", "201632.82562100", "0"], [1746183780000, "1831.50000000", "1832.05000000", "1831.20000000", "1832.05000000", "123.83460000", 1746183839999, "226821.14746100", 892, "72.75700000", "133264.88581400", "0"], [1746183840000, "1832.05000000", "1832.65000000", "1832.05000000", "1832.46000000", "133.50280000", 1746183899999, "244643.66565600", 734, "54.48200000", "99836.34519100", "0"], [1746183900000, "1832.46000000", "1833.07000000", "1832.32000000", "1832.64000000", "127.12980000", 1746183959999, "232978.92089500", 1307, "48.40810000", "88717.13938000", "0"], [1746183960000, "1832.64000000", "1832.64000000", "1831.10000000", "1831.11000000", "177.65100000", 1746184019999, "325439.79483100", 895, "11.67540000", "21385.80519500", "0"], [1746184020000, "1831.11000000", "1832.09000000", "1831.10000000", "1831.87000000", "247.21960000", 1746184079999, "452745.51183900", 542, "197.81420000", "362234.10480100", "0"], [1746184080000, "1831.86000000", "1833.52000000", "1831.62000000", "1833.31000000", "296.40440000", 1746184139999, "543236.36199800", 921, "174.58200000", "319974.19072800", "0"], [1746184140000, "1833.31000000", "1833.40000000", "1832.22000000", "1832.22000000", "290.04990000", 1746184199999, "531699.51416700", 813, "82.85220000", "151885.13332900", "0"], [1746184200000, "1832.22000000", "1832.31000000", "1831.30000000", "1832.30000000", "121.24470000", 1746184259999, "222100.13160700", 980, "48.22110000", "88325.43500800", "0"], [1746184260000, "1832.30000000", "1833.52000000", "1832.09000000", "1832.95000000", "150.52960000", 1746184319999, "275883.88124300", 1271, "76.21660000", "139682.40576300", "0"], [1746184320000, "1832.94000000", "1833.52000000", "1832.80000000", "1833.37000000", "110.81520000", 1746184379999, "203135.77798600", 1066, "64.77950000", "118740.90280000", "0"], [1746184380000, "1833.36000000", "1834.15000000", "1833.20000000", "1833.71000000", "148.77010000", 1746184439999, "272813.89231100", 1293, "57.44660000", "105335.52719600", "0"], [1746184440000, "1833.71000000", "1834.00000000", "1833.51000000", "1833.96000000", "169.07430000", 1746184499999, "310026.28889500", 982, "107.13110000", "196433.77221100", "0"], [1746184500000, "1833.97000000", "1834.75000000", "1833.76000000", "1834.44000000", "928.43600000", 1746184559999, "1702918.69584300", 1010, "161.48270000", "296183.33028800", "0"], [1746184560000, "1834.44000000", "1835.00000000", "1834.11000000", "1834.49000000", "176.03510000", 1746184619999, "322931.20770800", 891, "72.65070000", "133269.21143300", "0"], [1746184620000, "1834.49000000", "1835.34000000", "1834.30000000", "1834.40000000", "144.86530000", 1746184679999, "265804.03000400", 1279, "68.72430000", "126097.57740100", "0"], [1746184680000, "1834.41000000", "1835.00000000", "1834.30000000", "1834.40000000", "153.83210000", 1746184739999, "282225.16427700", 981, "68.94170000", "126477.11447500", "0"], [1746184740000, "1834.41000000", "1835.53000000", "1834.40000000", "1834.60000000", "319.87740000", 1746184799999, "586911.69827400", 1146, "148.11530000", "271753.47412800", "0"], [1746184800000, "1834.61000000", "1835.14000000", "1834.28000000", "1834.29000000", "108.35890000", 1746184859999, "198791.65377700", 919, "25.66950000", "47092.64044400", "0"], [1746184860000, "1834.28000000", "1834.28000000", "1832.75000000", "1833.02000000", "205.89510000", 1746184919999, "377512.34911000", 1647, "52.26550000", "95819.26400800", "0"], [1746184920000, "1833.03000000", "1833.65000000", "1832.80000000", "1833.65000000", "608.15650000", 1746184979999, "1114948.86824000", 1065, "556.55270000", "1020344.59676300", "0"], [1746184980000, "1833.65000000", "1834.20000000", "1833.23000000", "1833.23000000", "158.57090000", 1746185039999, "290788.69271700", 1126, "64.02840000", "117408.21303300", "0"], [1746185040000, "1833.23000000", "1835.06000000", "1833.23000000", "1834.53000000", "217.29870000", 1746185099999, "398516.64183300", 983, "164.03080000", "300790.01083400", "0"], [1746185100000, "1834.52000000", "1834.52000000", "1833.73000000", "1833.74000000", "344.99710000", 1746185159999, "632745.66820700", 1152, "29.95310000", "54936.42313400", "0"], [1746185160000, "1833.73000000", "1833.80000000", "1832.75000000", "1833.29000000", "251.04860000", 1746185219999, "460256.37062100", 1056, "140.17360000", "256950.83936100", "0"], [1746185220000, "1833.29000000", "1833.60000000", "1832.15000000", "1832.15000000", "198.19870000", 1746185279999, "363292.51799700", 1473, "18.83540000", "34525.25422700", "0"], [1746185280000, "1832.15000000", "1832.53000000", "1831.56000000", "1832.52000000", "97.88580000", 1746185339999, "179330.19401800", 858, "26.01160000", "47652.55418500", "0"], [1746185340000, "1832.52000000", "1832.53000000", "1832.35000000", "1832.53000000", "293.89160000", 1746185399999, "538563.53924000", 405, "192.80910000", "353328.26690900", "0"], [1746185400000, "1832.53000000", "1833.10000000", "1832.52000000", "1833.09000000", "479.63270000", 1746185459999, "878961.87925900", 650, "440.62620000", "807470.49601800", "0"], [1746185460000, "1833.10000000", "1833.30000000", "1832.09000000", "1832.34000000", "123.97870000", 1746185519999, "227205.79987600", 881, "20.00510000", "36659.96365200", "0"], [1746185520000, "1832.34000000", "1832.34000000", "1830.96000000", "1831.09000000", "478.88630000", 1746185579999, "877285.27215100", 800, "126.82080000", "232220.12004700", "0"], [1746185580000, "1831.09000000", "1831.70000000", "1831.09000000", "1831.58000000", "378.03360000", 1746185639999, "692251.88039300", 693, "308.24380000", "564431.85826600", "0"], [1746185640000, "1831.58000000", "1831.59000000", "1830.50000000", "1830.80000000", "149.60810000", 1746185699999, "273963.92699700", 805, "33.69660000", "61691.86393400", "0"], [1746185700000, "1830.80000000", "1831.00000000", "1830.62000000", "1830.62000000", "98.07530000", 1746185759999, "179551.95847500", 545, "8.43340000", "15439.82679000", "0"], [1746185760000, "1830.63000000", "1830.79000000", "1830.62000000", "1830.62000000", "33.36210000", 1746185819999, "61075.31904000", 298, "14.42540000", "26408.10265200", "0"], [1746185820000, "1830.63000000", "1831.65000000", "1830.44000000", "1831.65000000", "177.29590000", 1746185879999, "324594.03143700", 1046, "56.32370000", "103135.23324400", "0"], [1746185880000, "1831.66000000", "1832.86000000", "1831.66000000", "1832.83000000", "185.65820000", 1746185939999, "340218.69500100", 693, "134.11780000", "245757.52774600", "0"], [1746185940000, "1832.83000000", "1833.26000000", "1832.52000000", "1832.94000000", "87.95560000", 1746185999999, "161202.79543300", 681, "20.92910000", "38358.56743700", "0"], [1746186000000, "1832.95000000", "1832.95000000", "1832.14000000", "1832.15000000", "129.34540000", 1746186059999, "237055.66348400", 809, "29.25940000", "53625.44904000", "0"], [1746186060000, "1832.15000000", "1832.92000000", "1832.14000000", "1832.91000000", "57.04360000", 1746186119999, "104519.28897100", 588, "16.51920000", "30269.49790400", "0"], [1746186120000, "1832.91000000", "1832.91000000", "1831.35000000", "1831.36000000", "105.32010000", 1746186179999, "192986.71666100", 1000, "6.61590000", "12122.60570100", "0"], [1746186180000, "1831.36000000", "1832.10000000", "1831.35000000", "1831.63000000", "106.79870000", 1746186239999, "195628.36231000", 585, "33.50710000", "61370.68681000", "0"], [1746186240000, "1831.63000000", "1832.40000000", "1831.63000000", "1832.39000000", "102.03390000", 1746186299999, "186927.81862800", 613, "52.67030000", "96487.96370700", "0"], [1746186300000, "1832.39000000", "1833.30000000", "1831.67000000", "1831.69000000", "371.81620000", 1746186359999, "681346.27582000", 1738, "30.85660000", "56543.60619500", "0"], [1746186360000, "1831.69000000", "1831.69000000", "1830.62000000", "1830.62000000", "48.25940000", 1746186419999, "88357.68064800", 569, "22.19960000", "40640.19532000", "0"], [1746186420000, "1830.63000000", "1831.58000000", "1830.61000000", "1831.58000000", "161.26830000", 1746186479999, "295249.63480500", 906, "129.76830000", "237581.77976600", "0"], [1746186480000, "1831.58000000", "1832.20000000", "1831.58000000", "1832.18000000", "37.17020000", 1746186539999, "68095.65442000", 544, "18.61750000", "34105.45594500", "0"], [1746186540000, "1832.19000000", "1833.52000000", "1832.18000000", "1833.51000000", "87.29750000", 1746186599999, "159997.03089500", 741, "51.29040000", "93991.16575500", "0"], [1746186600000, "1833.51000000", "1834.04000000", "1833.09000000", "1834.03000000", "266.20210000", 1746186659999, "488077.93089600", 814, "84.87790000", "155619.73616700", "0"], [1746186660000, "1834.03000000", "1834.18000000", "1833.64000000", "1833.89000000", "91.81760000", 1746186719999, "168386.76701000", 459, "23.77950000", "43608.30607800", "0"], [1746186720000, "1833.90000000", "1834.29000000", "1833.89000000", "1834.14000000", "87.69050000", 1746186779999, "160819.86710800", 597, "39.02710000", "71573.99148300", "0"], [1746186780000, "1834.14000000", "1834.15000000", "1833.51000000", "1833.51000000", "132.25750000", 1746186839999, "242549.05762000", 510, "6.14270000", "11265.62591200", "0"], [1746186840000, "1833.51000000", "1833.52000000", "1832.61000000", "1832.61000000", "61.81290000", 1746186899999, "113296.11123500", 591, "16.42040000", "30093.71345600", "0"], [1746186900000, "1832.62000000", "1832.62000000", "1832.10000000", "1832.12000000", "78.12240000", 1746186959999, "143148.35283800", 341, "36.75700000", "67344.44574100", "0"], [1746186960000, "1832.12000000", "1832.68000000", "1832.12000000", "1832.67000000", "47.91840000", 1746187019999, "87802.93266600", 414, "40.34210000", "73920.09591800", "0"], [1746187020000, "1832.67000000", "1832.68000000", "1832.31000000", "1832.62000000", "48.64600000", 1746187079999, "89140.29457200", 392, "22.87170000", "41910.11703400", "0"], [1746187080000, "1832.62000000", "1833.24000000", "1832.61000000", "1833.21000000", "45.81260000", 1746187139999, "83971.82439000", 596, "24.81890000", "45489.08333100", "0"], [1746187140000, "1833.21000000", "1833.40000000", "1833.21000000", "1833.39000000", "47.50770000", 1746187199999, "87093.02421400", 208, "9.71120000", "17803.06625500", "0"], [1746187200000, "1833.39000000", "1834.31000000", "1832.64000000", "1834.31000000", "359.20810000", 1746187259999, "658580.75657000", 1352, "99.45520000", "182362.88038200", "0"], [1746187260000, "1834.31000000", "1834.53000000", "1834.31000000", "1834.53000000", "50.42250000", 1746187319999, "92497.03834700", 380, "31.17150000", "57181.97139800", "0"], [1746187320000, "1834.53000000", "1834.54000000", "1833.83000000", "1833.84000000", "229.07950000", 1746187379999, "420211.97029500", 707, "36.02880000", "66083.00382000", "0"], [1746187380000, "1833.84000000", "1834.84000000", "1833.83000000", "1834.84000000", "102.66900000", 1746187439999, "188309.31069100", 670, "87.25940000", "160040.01660700", "0"], [1746187440000, "1834.83000000", "1834.94000000", "1834.52000000", "1834.53000000", "229.79780000", 1746187499999, "421637.73952600", 586, "32.86790000", "60300.33516200", "0"], [1746187500000, "1834.52000000", "1835.48000000", "1834.52000000", "1834.87000000", "172.61130000", 1746187559999, "316734.16820200", 893, "88.89240000", "163106.97822300", "0"], [1746187560000, "1834.87000000", "1835.53000000", "1834.87000000", "1834.99000000", "119.11530000", 1746187619999, "218591.44053400", 663, "65.00020000", "119286.54325000", "0"], [1746187620000, "1835.00000000", "1836.48000000", "1834.91000000", "1836.14000000", "360.00060000", 1746187679999, "660920.93911400", 1327, "278.30070000", "510913.01254500", "0"], [1746187680000, "1836.14000000", "1836.15000000", "1835.53000000", "1836.00000000", "274.72710000", 1746187739999, "504404.96386000", 690, "35.12240000", "64478.28706900", "0"], [1746187740000, "1836.00000000", "1836.00000000", "1835.11000000", "1835.11000000", "170.47420000", 1746187799999, "312957.62369400", 893, "29.54590000", "54237.63099500", "0"], [1746187800000, "1835.12000000", "1835.12000000", "1833.18000000", "1833.20000000", "331.63440000", 1746187859999, "608210.37959500", 1707, "45.85660000", "84094.86022400", "0"], [1746187860000, "1833.21000000", "1833.21000000", "1831.78000000", "1831.93000000", "158.21010000", 1746187919999, "289878.26235300", 1083, "48.11800000", "88159.01655300", "0"], [1746187920000, "1831.92000000", "1831.93000000", "1831.01000000", "1831.35000000", "371.90150000", 1746187979999, "681237.38721900", 735, "43.58910000", "79829.10562400", "0"], [1746187980000, "1831.35000000", "1831.35000000", "1830.48000000", "1830.88000000", "321.61620000", 1746188039999, "588859.24791500", 975, "154.21850000", "282348.26646200", "0"], [1746188040000, "1830.89000000", "1831.00000000", "1830.62000000", "1830.99000000", "56.32510000", 1746188099999, "103119.84202500", 511, "33.34300000", "61043.67398000", "0"], [1746188100000, "1831.00000000", "1831.63000000", "1830.62000000", "1831.62000000", "329.77610000", 1746188159999, "603804.43972900", 907, "188.79260000", "345658.01227700", "0"], [1746188160000, "1831.62000000", "1831.75000000", "1828.90000000", "1829.59000000", "392.04010000", 1746188219999, "717491.43274200", 1904, "62.60860000", "114541.78379400", "0"], [1746188220000, "1829.60000000", "1831.46000000", "1829.59000000", "1831.10000000", "246.93430000", 1746188279999, "452063.18126800", 1420, "107.90520000", "197551.29690600", "0"], [1746188280000, "1831.09000000", "1831.09000000", "1830.18000000", "1830.18000000", "117.64830000", 1746188339999, "215365.77584500", 1038, "20.53340000", "37588.53294100", "0"], [1746188340000, "1830.19000000", "1831.22000000", "1830.18000000", "1830.70000000", "120.60230000", 1746188399999, "220805.62835800", 1037, "45.07880000", "82528.56152100", "0"], [1746188400000, "1830.71000000", "1832.49000000", "1830.70000000", "1831.92000000", "357.29990000", 1746188459999, "654468.86999000", 1127, "287.63280000", "526857.71311500", "0"], [1746188460000, "1831.93000000", "1833.00000000", "1831.30000000", "1831.32000000", "383.56400000", 1746188519999, "702654.69754100", 1629, "165.52120000", "303221.51437800", "0"], [1746188520000, "1831.31000000", "1831.60000000", "1830.62000000", "1830.90000000", "281.67990000", 1746188579999, "515766.89579600", 1530, "95.32390000", "174548.80081100", "0"], [1746188580000, "1830.90000000", "1831.30000000", "1830.15000000", "1830.78000000", "157.44590000", 1746188639999, "288246.83424500", 1420, "39.89030000", "73030.10369500", "0"], [1746188640000, "1830.78000000", "1831.05000000", "1830.32000000", "1830.63000000", "176.02320000", 1746188699999, "322234.76961300", 854, "56.66520000", "103729.24076100", "0"], [1746188700000, "1830.63000000", "1830.81000000", "1830.00000000", "1830.63000000", "124.72990000", 1746188759999, "228303.92592600", 596, "22.51420000", "41207.60328000", "0"], [1746188760000, "1830.62000000", "1830.63000000", "1830.00000000", "1830.37000000", "262.82800000", 1746188819999, "481091.84117900", 554, "46.08080000", "84341.33537000", "0"], [1746188820000, "1830.36000000", "1831.92000000", "1829.81000000", "1831.92000000", "411.04930000", 1746188879999, "752538.70745600", 1027, "282.11280000", "516516.33355400", "0"], [1746188880000, "1831.93000000", "1833.50000000", "1831.81000000", "1832.44000000", "679.22300000", 1746188939999, "1244653.73983300", 1427, "603.70720000", "1106265.31271900", "0"], [1746188940000, "1832.44000000", "1833.64000000", "1831.62000000", "1833.33000000", "694.99100000", 1746188999999, "1273740.04180900", 908, "428.71930000", "785867.94275400", "0"], [1746189000000, "1833.34000000", "1844.73000000", "1833.34000000", "1840.00000000", "9592.77620000", 1746189059999, "17643414.72165100", 15196, "5870.77400000", "10794528.27114300", "0"], [1746189060000, "1840.00000000", "1841.68000000", "1837.53000000", "1837.54000000", "1270.08320000", 1746189119999, "2336805.48438100", 3766, "555.29310000", "1021694.86631400", "0"], [1746189120000, "1837.53000000", "1838.28000000", "1836.77000000", "1837.42000000", "613.30480000", 1746189179999, "1127003.91633300", 1751, "251.86720000", "462807.72282200", "0"], [1746189180000, "1837.37000000", "1837.37000000", "1831.80000000", "1831.97000000", "851.32110000", 1746189239999, "1561627.81782600", 3050, "332.79330000", "610459.49089800", "0"], [1746189240000, "1831.99000000", "1833.53000000", "1823.34000000", "1824.48000000", "2550.42900000", 1746189299999, "4658964.52766900", 5788, "1001.56870000", "1829532.21254400", "0"], [1746189300000, "1824.47000000", "1829.34000000", "1824.47000000", "1829.19000000", "1252.10070000", 1746189359999, "2287905.49020800", 5397, "570.54840000", "1042340.03662200", "0"], [1746189360000, "1829.18000000", "1829.62000000", "1826.58000000", "1829.40000000", "710.52910000", 1746189419999, "1298958.73471300", 4457, "406.04370000", "742183.61898900", "0"], [1746189420000, "1829.40000000", "1835.75000000", "1829.40000000", "1832.25000000", "1949.33750000", 1746189479999, "3574816.52064500", 7221, "859.11640000", "1575194.42391500", "0"], [1746189480000, "1832.25000000", "1834.50000000", "1832.02000000", "1833.96000000", "412.94720000", 1746189539999, "757243.14647800", 2892, "257.56030000", "472287.07621400", "0"], [1746189540000, "1834.00000000", "1835.03000000", "1833.34000000", "1834.40000000", "380.86150000", 1746189599999, "698571.59678200", 1846, "149.17290000", "273601.69808200", "0"], [1746189600000, "1834.41000000", "1835.00000000", "1831.05000000", "1831.11000000", "382.29770000", 1746189659999, "700890.31808800", 2240, "91.58560000", "167955.09589900", "0"], [1746189660000, "1831.11000000", "1832.59000000", "1830.50000000", "1832.50000000", "275.56480000", 1746189719999, "504824.34000500", 2233, "97.01690000", "177714.68668200", "0"], [1746189720000, "1832.50000000", "1832.60000000", "1830.20000000", "1830.40000000", "258.96040000", 1746189779999, "474192.06482700", 1864, "139.24700000", "254929.72010400", "0"], [1746189780000, "1830.40000000", "1833.13000000", "1830.40000000", "1833.12000000", "177.47930000", 1746189839999, "325094.62157100", 1928, "139.43590000", "255414.03542500", "0"], [1746189840000, "1833.12000000", "1833.85000000", "1833.08000000", "1833.79000000", "269.06620000", 1746189899999, "493360.45433400", 1870, "79.98210000", "146648.79916700", "0"], [1746189900000, "1833.80000000", "1834.80000000", "1833.19000000", "1834.80000000", "196.62180000", 1746189959999, "360556.37560000", 2168, "83.12560000", "152458.43481200", "0"], [1746189960000, "1834.80000000", "1836.57000000", "1834.65000000", "1835.97000000", "365.70960000", 1746190019999, "671228.46857000", 2443, "168.82420000", "309881.01096200", "0"], [1746190020000, "1835.97000000", "1838.72000000", "1835.77000000", "1837.29000000", "1195.53310000", 1746190079999, "2197245.09879700", 2719, "886.70260000", "1629779.01530500", "0"], [1746190080000, "1837.30000000", "1838.55000000", "1837.29000000", "1837.47000000", "293.37530000", 1746190139999, "539193.65068600", 1678, "74.26080000", "136474.57525800", "0"], [1746190140000, "1837.49000000", "1837.89000000", "1836.42000000", "1836.42000000", "306.10440000", 1746190199999, "562305.25058400", 1790, "144.69170000", "265763.06647700", "0"], [1746190200000, "1836.42000000", "1838.40000000", "1836.42000000", "1837.53000000", "293.31580000", 1746190259999, "539019.44753500", 1988, "105.07300000", "193051.84501700", "0"], [1746190260000, "1837.54000000", "1839.12000000", "1836.12000000", "1836.69000000", "599.30740000", 1746190319999, "1101353.10395400", 2548, "446.28990000", "820227.99779200", "0"], [1746190320000, "1836.70000000", "1838.46000000", "1836.70000000", "1837.45000000", "268.71070000", 1746190379999, "493878.43825500", 2067, "146.95900000", "270104.53552700", "0"], [1746190380000, "1837.45000000", "1838.25000000", "1837.30000000", "1837.31000000", "278.26980000", 1746190439999, "511351.15475400", 1197, "52.77180000", "96981.10725100", "0"], [1746190440000, "1837.32000000", "1839.44000000", "1837.31000000", "1839.07000000", "509.95650000", 1746190499999, "937732.97389100", 1677, "443.75660000", "816009.72800300", "0"], [1746190500000, "1839.07000000", "1839.62000000", "1838.68000000", "1839.24000000", "361.72990000", 1746190559999, "665236.82674900", 1488, "256.84960000", "472358.54049600", "0"], [1746190560000, "1839.24000000", "1840.86000000", "1838.54000000", "1840.53000000", "499.74390000", 1746190619999, "919343.40766700", 2360, "269.48710000", "495813.95897800", "0"], [1746190620000, "1840.52000000", "1840.60000000", "1839.60000000", "1840.00000000", "415.65230000", 1746190679999, "764839.98019500", 1756, "262.58430000", "483178.00130900", "0"], [1746190680000, "1840.00000000", "1840.41000000", "1838.84000000", "1839.98000000", "327.66280000", 1746190739999, "602808.60224900", 1417, "172.34400000", "317041.71230900", "0"], [1746190740000, "1839.98000000", "1841.26000000", "1839.68000000", "1841.23000000", "136.17760000", 1746190799999, "250664.09611400", 1457, "84.05050000", "154708.92761000", "0"], [1746190800000, "1841.22000000", "1842.53000000", "1840.00000000", "1840.14000000", "491.95110000", 1746190859999, "905742.13350900", 3354, "179.22570000", "330000.56111500", "0"], [1746190860000, "1840.14000000", "1841.04000000", "1839.48000000", "1839.48000000", "330.91680000", 1746190919999, "609010.56943300", 2291, "113.55710000", "208995.30779400", "0"], [1746190920000, "1839.49000000", "1839.59000000", "1838.70000000", "1838.87000000", "183.73260000", 1746190979999, "337900.28722800", 1160, "55.44020000", "101947.09156900", "0"], [1746190980000, "1838.86000000", "1839.63000000", "1838.86000000", "1839.15000000", "321.29530000", 1746191039999, "590952.82888200", 1444, "129.44130000", "238074.15612100", "0"], [1746191040000, "1839.14000000", "1839.14000000", "1837.80000000", "1838.50000000", "365.20500000", 1746191099999, "671323.14551000", 1508, "224.10790000", "411920.07793800", "0"], [1746191100000, "1838.49000000", "1839.05000000", "1838.11000000", "1838.89000000", "265.62870000", 1746191159999, "488368.32867200", 1411, "144.59040000", "265829.45149200", "0"], [1746191160000, "1838.89000000", "1839.69000000", "1837.53000000", "1837.54000000", "553.96520000", 1746191219999, "1018582.18042400", 1828, "257.12710000", "472822.18993900", "0"], [1746191220000, "1837.54000000", "1838.06000000", "1836.39000000", "1836.88000000", "588.05670000", 1746191279999, "1080309.10114000", 2221, "212.88720000", "391127.39301500", "0"], [1746191280000, "1836.89000000", "1837.80000000", "1835.52000000", "1835.79000000", "420.33690000", 1746191339999, "772073.11724900", 1830, "236.12820000", "433767.35143000", "0"], [1746191340000, "1835.80000000", "1837.20000000", "1835.65000000", "1835.91000000", "205.27730000", 1746191399999, "376950.91987900", 2034, "117.20710000", "215213.09157900", "0"], [1746191400000, "1835.91000000", "1837.54000000", "1835.83000000", "1836.53000000", "208.71140000", 1746191459999, "383380.14802400", 1538, "94.33600000", "173253.73956400", "0"], [1746191460000, "1836.53000000", "1836.80000000", "1834.96000000", "1835.26000000", "363.02000000", 1746191519999, "666440.79261800", 1495, "73.32710000", "134611.88222600", "0"], [1746191520000, "1835.27000000", "1835.44000000", "1833.68000000", "1834.34000000", "296.63630000", 1746191579999, "544220.23555500", 1466, "129.94390000", "238405.74079100", "0"], [1746191580000, "1834.34000000", "1835.68000000", "1834.34000000", "1834.69000000", "209.97610000", 1746191639999, "385322.66855000", 1245, "137.05410000", "251533.60597200", "0"], [1746191640000, "1834.69000000", "1835.06000000", "1833.10000000", "1833.40000000", "338.71120000", 1746191699999, "621286.41119600", 1779, "185.77720000", "340763.10686600", "0"], [1746191700000, "1833.39000000", "1834.42000000", "1833.01000000", "1834.00000000", "182.74440000", 1746191759999, "335126.66396300", 1570, "61.28770000", "112393.39522700", "0"], [1746191760000, "1834.00000000", "1834.66000000", "1833.13000000", "1834.02000000", "214.33770000", 1746191819999, "393109.83216500", 1530, "115.61810000", "212054.58601000", "0"], [1746191820000, "1834.01000000", "1834.02000000", "1833.10000000", "1833.20000000", "247.77020000", 1746191879999, "454328.13486900", 893, "141.53130000", "259526.44608800", "0"], [1746191880000, "1833.20000000", "1834.86000000", "1833.10000000", "1834.85000000", "130.94660000", 1746191939999, "240167.26307400", 1360, "84.18200000", "154406.14426100", "0"], [1746191940000, "1834.86000000", "1835.30000000", "1834.30000000", "1835.29000000", "215.56300000", 1746191999999, "395546.87131400", 1220, "94.57110000", "173544.42868800", "0"], [1746192000000, "1835.29000000", "1835.53000000", "1834.90000000", "1835.34000000", "114.28380000", 1746192059999, "209738.27975800", 988, "35.37750000", "64927.85714300", "0"], [1746192060000, "1835.35000000", "1836.80000000", "1835.34000000", "1836.17000000", "273.12210000", 1746192119999, "501510.85324700", 1477, "130.02330000", "238723.95539800", "0"], [1746192120000, "1836.17000000", "1836.18000000", "1834.52000000", "1834.71000000", "153.62190000", 1746192179999, "281879.52583000", 1549, "65.26290000", "119739.91652400", "0"], [1746192180000, "1834.71000000", "1835.43000000", "1834.16000000", "1835.43000000", "120.39440000", 1746192239999, "220893.23429200", 1536, "83.82780000", "153802.25494400", "0"], [1746192240000, "1835.43000000", "1835.43000000", "1834.65000000", "1834.90000000", "395.57170000", 1746192299999, "725838.98197100", 788, "115.33530000", "211624.13990200", "0"], [1746192300000, "1834.91000000", "1835.05000000", "1833.99000000", "1834.31000000", "355.38360000", 1746192359999, "651989.82801100", 1179, "167.56230000", "307374.57469600", "0"], [1746192360000, "1834.32000000", "1834.32000000", "1833.74000000", "1833.83000000", "97.57430000", 1746192419999, "178951.84765500", 709, "38.35110000", "70332.24525600", "0"], [1746192420000, "1833.82000000", "1835.30000000", "1833.82000000", "1834.16000000", "337.08320000", 1746192479999, "618358.48906200", 694, "255.05770000", "467884.32449100", "0"], [1746192480000, "1834.17000000", "1835.14000000", "1834.17000000", "1834.91000000", "163.11570000", 1746192539999, "299287.03700200", 963, "103.59250000", "190063.86081700", "0"], [1746192540000, "1834.90000000", "1835.36000000", "1834.90000000", "1835.35000000", "94.99710000", 1746192599999, "174340.75124700", 445, "33.24900000", "61017.51820300", "0"], [1746192600000, "1835.36000000", "1836.09000000", "1834.02000000", "1835.19000000", "615.39600000", 1746192659999, "1129255.83689100", 2722, "167.66690000", "307704.96590200", "0"], [1746192660000, "1835.20000000", "1840.00000000", "1835.13000000", "1837.95000000", "607.80480000", 1746192719999, "1117000.57593800", 3991, "408.08030000", "749830.98405100", "0"], [1746192720000, "1837.96000000", "1839.89000000", "1836.66000000", "1838.68000000", "637.29730000", 1746192779999, "1171760.22673000", 2861, "432.99610000", "796159.88789600", "0"], [1746192780000, "1838.69000000", "1839.69000000", "1838.07000000", "1838.08000000", "315.62570000", 1746192839999, "580421.14276900", 2310, "114.34430000", "210279.90668300", "0"], [1746192840000, "1838.08000000", "1838.08000000", "1835.25000000", "1835.26000000", "287.48400000", 1746192899999, "527744.44463200", 2927, "75.50920000", "138597.58145100", "0"], [1746192900000, "1835.26000000", "1836.41000000", "1832.69000000", "1832.89000000", "582.42070000", 1746192959999, "1068457.69909100", 3550, "121.23250000", "222465.53418800", "0"], [1746192960000, "1832.90000000", "1833.93000000", "1829.90000000", "1830.05000000", "501.48630000", 1746193019999, "918509.41919600", 3528, "216.79280000", "397067.78399300", "0"], [1746193020000, "1830.06000000", "1830.59000000", "1829.25000000", "1830.19000000", "834.36390000", 1746193079999, "1526849.84420900", 4108, "460.86510000", "843378.18718700", "0"], [1746193080000, "1830.20000000", "1832.32000000", "1830.00000000", "1831.49000000", "406.22830000", 1746193139999, "743891.63969800", 3793, "192.58530000", "352641.74726400", "0"], [1746193140000, "1831.50000000", "1831.98000000", "1830.50000000", "1830.86000000", "239.19730000", 1746193199999, "438023.18404300", 2436, "89.62590000", "164137.01722800", "0"], [1746193200000, "1830.86000000", "1832.52000000", "1830.86000000", "1832.20000000", "338.94580000", 1746193259999, "620955.95449700", 3006, "88.88980000", "162832.48797900", "0"], [1746193260000, "1832.20000000", "1833.39000000", "1831.10000000", "1832.09000000", "446.44580000", 1746193319999, "818114.73176000", 2514, "246.21930000", "451158.11772400", "0"], [1746193320000, "1832.10000000", "1833.30000000", "1831.78000000", "1832.01000000", "429.49390000", 1746193379999, "786919.13850100", 2466, "264.88130000", "485261.91651300", "0"], [1746193380000, "1832.01000000", "1833.65000000", "1830.80000000", "1833.31000000", "331.97760000", 1746193439999, "608138.15912600", 2489, "120.85630000", "221392.85978800", "0"], [1746193440000, "1833.31000000", "1834.78000000", "1833.31000000", "1834.78000000", "202.12700000", 1746193499999, "370755.05490800", 1574, "168.51510000", "309114.76495700", "0"], [1746193500000, "1834.79000000", "1836.68000000", "1834.79000000", "1836.68000000", "811.01210000", 1746193559999, "1489115.30596500", 3048, "595.41740000", "1093239.26485900", "0"], [1746193560000, "1836.68000000", "1837.10000000", "1834.76000000", "1837.00000000", "610.54070000", 1746193619999, "1121147.04265200", 3215, "173.74130000", "319051.38225600", "0"], [1746193620000, "1837.00000000", "1837.00000000", "1833.20000000", "1833.59000000", "394.76880000", 1746193679999, "724273.25467900", 3393, "124.87820000", "229055.61163600", "0"], [1746193680000, "1833.60000000", "1833.64000000", "1832.32000000", "1833.41000000", "314.78250000", 1746193739999, "576971.08175700", 2179, "87.57950000", "160524.15701100", "0"], [1746193740000, "1833.40000000", "1833.90000000", "1832.63000000", "1833.79000000", "534.14920000", 1746193799999, "979294.93466900", 1893, "164.05670000", "300773.37512600", "0"], [1746193800000, "1833.79000000", "1835.29000000", "1833.64000000", "1833.80000000", "398.48680000", 1746193859999, "730973.81621600", 1897, "152.24170000", "279278.37064900", "0"], [1746193860000, "1833.80000000", "1835.20000000", "1832.30000000", "1832.44000000", "968.24950000", 1746193919999, "1775496.90457100", 3445, "313.31820000", "574374.19468800", "0"], [1746193920000, "1832.45000000", "1833.44000000", "1831.62000000", "1832.10000000", "898.92020000", 1746193979999, "1647048.95297300", 2095, "416.10830000", "762327.77752400", "0"], [1746193980000, "1832.10000000", "1834.36000000", "1831.62000000", "1834.01000000", "483.24750000", 1746194039999, "885678.46263900", 2266, "220.75690000", "404767.12630500", "0"], [1746194040000, "1834.00000000", "1834.49000000", "1833.61000000", "1834.31000000", "217.10740000", 1746194099999, "398188.08455700", 1390, "108.95460000", "199817.61751700", "0"], [1746194100000, "1834.32000000", "1835.75000000", "1833.70000000", "1835.63000000", "330.16550000", 1746194159999, "605854.92063800", 2099, "235.02770000", "431291.06016200", "0"], [1746194160000, "1835.64000000", "1836.98000000", "1834.52000000", "1834.52000000", "478.23480000", 1746194219999, "878127.91478000", 2267, "275.96040000", "506817.47094900", "0"], [1746194220000, "1834.52000000", "1834.53000000", "1832.00000000", "1832.14000000", "229.15760000", 1746194279999, "419992.36479300", 1800, "94.08990000", "172434.05904500", "0"], [1746194280000, "1832.15000000", "1833.11000000", "1832.15000000", "1832.21000000", "154.17010000", 1746194339999, "282536.42929300", 1358, "56.46730000", "103478.69619500", "0"], [1746194340000, "1832.21000000", "1834.00000000", "1832.20000000", "1833.82000000", "216.52130000", 1746194399999, "396926.15770000", 1032, "178.58200000", "327364.45871500", "0"], [1746194400000, "1833.82000000", "1836.17000000", "1833.82000000", "1835.96000000", "644.51850000", 1746194459999, "1182720.21332700", 3442, "432.07640000", "792925.41279900", "0"], [1746194460000, "1835.95000000", "1836.30000000", "1834.52000000", "1835.95000000", "313.91150000", 1746194519999, "576215.76463200", 2259, "120.40330000", "221036.39830200", "0"], [1746194520000, "1835.96000000", "1838.47000000", "1835.95000000", "1837.29000000", "627.90940000", 1746194579999, "1153725.07134100", 2545, "369.50070000", "678848.10790500", "0"], [1746194580000, "1837.30000000", "1839.32000000", "1837.30000000", "1838.54000000", "253.94090000", 1746194639999, "466855.11922700", 1802, "147.48630000", "271110.67716100", "0"], [1746194640000, "1838.55000000", "1839.00000000", "1837.00000000", "1838.24000000", "485.88900000", 1746194699999, "893069.95559300", 1741, "278.69480000", "512231.27516700", "0"], [1746194700000, "1838.24000000", "1841.93000000", "1838.24000000", "1841.62000000", "610.91430000", 1746194759999, "1124301.14812000", 2632, "502.86830000", "925452.24964200", "0"], [1746194760000, "1841.62000000", "1842.34000000", "1839.80000000", "1841.45000000", "517.59800000", 1746194819999, "953041.25264200", 2759, "267.49850000", "492536.87852300", "0"], [1746194820000, "1841.44000000", "1842.60000000", "1840.83000000", "1841.14000000", "443.75700000", 1746194879999, "817284.54773600", 2331, "143.96170000", "265101.55098600", "0"], [1746194880000, "1841.14000000", "1841.68000000", "1839.80000000", "1839.89000000", "285.76620000", 1746194939999, "526029.10467700", 1955, "109.56750000", "201679.13052700", "0"], [1746194940000, "1839.90000000", "1839.90000000", "1837.51000000", "1838.42000000", "594.94740000", 1746194999999, "1093751.25405100", 2306, "403.79330000", "742306.93418400", "0"], [1746195000000, "1838.44000000", "1839.28000000", "1837.81000000", "1838.69000000", "447.80700000", 1746195059999, "823272.87880800", 1998, "329.50060000", "605782.00694000", "0"], [1746195060000, "1838.69000000", "1839.95000000", "1837.70000000", "1838.04000000", "265.91300000", 1746195119999, "488993.91078400", 2154, "146.38850000", "269223.17627400", "0"], [1746195120000, "1838.03000000", "1838.03000000", "1834.53000000", "1836.40000000", "338.53510000", 1746195179999, "621514.63528200", 2791, "106.22740000", "195039.11219300", "0"], [1746195180000, "1836.41000000", "1837.61000000", "1835.90000000", "1837.59000000", "128.34850000", 1746195239999, "235777.44853400", 1509, "89.63440000", "164657.27853400", "0"], [1746195240000, "1837.59000000", "1838.90000000", "1836.20000000", "1837.91000000", "601.97940000", 1746195299999, "1106277.77539900", 2380, "482.80150000", "887251.85957000", "0"], [1746195300000, "1837.90000000", "1838.26000000", "1836.53000000", "1836.66000000", "93.57910000", 1746195359999, "171921.23512500", 1552, "43.77630000", "80416.63663000", "0"], [1746195360000, "1836.67000000", "1839.55000000", "1836.20000000", "1839.33000000", "270.52790000", 1746195419999, "497261.85382800", 1911, "161.10630000", "296094.51750500", "0"], [1746195420000, "1839.34000000", "1842.50000000", "1839.33000000", "1842.49000000", "1127.65820000", 1746195479999, "2076197.69340400", 2403, "1017.00910000", "1872447.13697900", "0"], [1746195480000, "1842.50000000", "1842.50000000", "1841.13000000", "1841.80000000", "266.07090000", 1746195539999, "490000.31316300", 2861, "94.09260000", "173272.72902800", "0"], [1746195540000, "1841.79000000", "1842.13000000", "1840.45000000", "1840.70000000", "464.76260000", 1746195599999, "855772.24418500", 1638, "209.63450000", "386001.18569400", "0"], [1746195600000, "1840.71000000", "1841.48000000", "1839.00000000", "1840.13000000", "332.70530000", 1746195659999, "612220.98608700", 3305, "179.84970000", "330962.55279800", "0"], [1746195660000, "1840.12000000", "1840.56000000", "1838.82000000", "1840.33000000", "199.92950000", 1746195719999, "367836.01738600", 2766, "124.56560000", "229181.25634200", "0"], [1746195720000, "1840.33000000", "1841.70000000", "1840.32000000", "1841.08000000", "202.22670000", 1746195779999, "372297.85043100", 1560, "147.35580000", "271273.70913600", "0"], [1746195780000, "1841.09000000", "1841.35000000", "1838.55000000", "1839.37000000", "544.42870000", 1746195839999, "1001542.10888200", 2689, "134.55000000", "247541.12649000", "0"], [1746195840000, "1839.38000000", "1843.49000000", "1839.08000000", "1842.41000000", "1195.90270000", 1746195899999, "2202724.65922100", 3294, "776.89670000", "1430723.86957200", "0"], [1746195900000, "1842.41000000", "1844.07000000", "1842.37000000", "1843.40000000", "860.25220000", 1746195959999, "1585645.45676300", 2656, "694.86670000", "1280826.27637700", "0"], [1746195960000, "1843.40000000", "1845.83000000", "1842.56000000", "1844.26000000", "1290.84430000", 1746196019999, "2380944.37291300", 3511, "1044.36190000", "1926343.22596600", "0"], [1746196020000, "1844.25000000", "1845.27000000", "1843.26000000", "1844.92000000", "434.71920000", 1746196079999, "801735.59940500", 1983, "201.93530000", "372452.75111900", "0"], [1746196080000, "1844.92000000", "1844.93000000", "1842.80000000", "1843.84000000", "238.97390000", 1746196139999, "440657.45949900", 2164, "117.07640000", "215853.67634600", "0"], [1746196140000, "1843.84000000", "1845.18000000", "1843.84000000", "1844.58000000", "352.95140000", 1746196199999, "651044.74787600", 1255, "283.19670000", "522373.68184500", "0"], [1746196200000, "1844.59000000", "1845.39000000", "1842.28000000", "1843.00000000", "524.05820000", 1746196259999, "966314.69056000", 3012, "230.87790000", "425715.33439800", "0"], [1746196260000, "1843.00000000", "1843.45000000", "1841.70000000", "1841.79000000", "226.15060000", 1746196319999, "416712.79673200", 2812, "77.66780000", "143129.55744600", "0"], [1746196320000, "1841.80000000", "1844.45000000", "1841.55000000", "1844.40000000", "460.42380000", 1746196379999, "848688.64936900", 2841, "330.69440000", "609542.65623200", "0"], [1746196380000, "1844.36000000", "1844.66000000", "1842.33000000", "1842.84000000", "521.59730000", 1746196439999, "961306.24548200", 2775, "337.51670000", "622033.90108100", "0"], [1746196440000, "1842.80000000", "1845.22000000", "1842.54000000", "1845.10000000", "338.64250000", 1746196499999, "624430.97714000", 1829, "258.47500000", "476617.03236300", "0"], [1746196500000, "1845.11000000", "1847.00000000", "1844.61000000", "1846.12000000", "789.58420000", 1746196559999, "1457248.42526900", 4300, "485.56170000", "896225.84209400", "0"], [1746196560000, "1846.12000000", "1851.42000000", "1845.80000000", "1850.28000000", "2372.54650000", 1746196619999, "4387252.83073100", 8142, "1762.79650000", "3259658.68704800", "0"], [1746196620000, "1850.29000000", "1851.14000000", "1847.30000000", "1848.11000000", "758.59580000", 1746196679999, "1402845.57438300", 5030, "340.68590000", "630064.79641600", "0"], [1746196680000, "1848.10000000", "1849.92000000", "1847.55000000", "1848.50000000", "539.87790000", 1746196739999, "998269.35574300", 3392, "381.08260000", "704682.45146400", "0"], [1746196740000, "1848.50000000", "1850.29000000", "1847.75000000", "1850.09000000", "619.36220000", 1746196799999, "1145352.89781400", 2285, "446.12780000", "824964.15214400", "0"], [1746196800000, "1850.09000000", "1851.03000000", "1848.04000000", "1848.49000000", "868.37450000", 1746196859999, "1606664.22966800", 4074, "438.93410000", "812178.95332800", "0"], [1746196860000, "1848.49000000", "1848.49000000", "1843.90000000", "1843.92000000", "347.62850000", 1746196919999, "641854.80292000", 2662, "142.04740000", "262317.06527900", "0"], [1746196920000, "1843.93000000", "1845.01000000", "1843.56000000", "1843.83000000", "580.32840000", 1746196979999, "1070261.70081600", 3177, "367.89140000", "678442.23729800", "0"], [1746196980000, "1843.84000000", "1844.19000000", "1842.00000000", "1843.66000000", "313.31500000", 1746197039999, "577411.10609500", 2173, "151.44580000", "279075.92227300", "0"], [1746197040000, "1843.65000000", "1844.40000000", "1842.33000000", "1842.69000000", "303.94750000", 1746197099999, "560349.47792000", 2463, "147.02610000", "271039.85392600", "0"], [1746197100000, "1842.69000000", "1843.99000000", "1841.80000000", "1843.35000000", "253.91850000", 1746197159999, "467987.88257100", 2794, "169.05740000", "311578.09846100", "0"], [1746197160000, "1843.34000000", "1844.80000000", "1843.26000000", "1844.50000000", "349.35300000", 1746197219999, "644219.62415600", 2039, "184.79510000", "340766.97012400", "0"], [1746197220000, "1844.51000000", "1844.70000000", "1844.00000000", "1844.69000000", "126.22540000", 1746197279999, "232796.08848400", 1344, "75.12360000", "138543.56936100", "0"], [1746197280000, "1844.69000000", "1847.23000000", "1844.69000000", "1845.80000000", "680.63440000", 1746197339999, "1256342.54162700", 2293, "562.90520000", "1039030.62590000", "0"], [1746197340000, "1845.80000000", "1846.75000000", "1845.02000000", "1846.42000000", "225.58190000", 1746197399999, "416366.19730100", 1857, "138.26000000", "255199.89520600", "0"], [1746197400000, "1846.41000000", "1849.09000000", "1845.01000000", "1848.13000000", "1018.41210000", 1746197459999, "1881238.61689100", 3655, "862.87740000", "1593892.41799100", "0"], [1746197460000, "1848.12000000", "1849.66000000", "1847.30000000", "1847.51000000", "3354.48160000", 1746197519999, "6201262.01209100", 3726, "1526.96790000", "2822562.73090600", "0"], [1746197520000, "1847.51000000", "1850.00000000", "1847.51000000", "1847.96000000", "1051.82640000", 1746197579999, "1944782.58334200", 2743, "838.68030000", "1550727.60721800", "0"], [1746197580000, "1847.95000000", "1848.30000000", "1846.20000000", "1848.29000000", "260.91040000", 1746197639999, "481920.98865600", 2281, "165.79760000", "306227.49615100", "0"], [1746197640000, "1848.29000000", "1850.45000000", "1848.29000000", "1849.58000000", "625.60270000", 1746197699999, "1157154.44526000", 2949, "423.78860000", "783827.07222400", "0"], [1746197700000, "1849.58000000", "1851.20000000", "1848.87000000", "1850.39000000", "562.40900000", 1746197759999, "1040787.74381200", 3429, "345.48290000", "639388.91933300", "0"], [1746197760000, "1850.36000000", "1851.40000000", "1849.41000000", "1850.00000000", "661.53830000", 1746197819999, "1224103.85138700", 2948, "183.66640000", "339866.00954600", "0"], [1746197820000, "1850.06000000", "1851.87000000", "1849.18000000", "1849.20000000", "1177.25100000", 1746197879999, "2178226.10838000", 3664, "316.05490000", "584866.28150600", "0"], [1746197880000, "1849.20000000", "1849.21000000", "1846.66000000", "1847.99000000", "1272.17740000", 1746197939999, "2350735.27779900", 2592, "466.40790000", "861742.76498300", "0"], [1746197940000, "1847.98000000", "1849.24000000", "1847.82000000", "1848.90000000", "446.86890000", 1746197999999, "826101.08555900", 1239, "241.31120000", "446108.75381400", "0"], [1746198000000, "1848.91000000", "1851.76000000", "1848.91000000", "1851.20000000", "528.55040000", 1746198059999, "978067.85179100", 3108, "356.49330000", "659690.34315500", "0"], [1746198060000, "1851.21000000", "1854.38000000", "1851.21000000", "1852.34000000", "867.52090000", 1746198119999, "1607633.01445400", 3761, "659.74880000", "1222546.43699900", "0"], [1746198120000, "1852.34000000", "1854.50000000", "1851.81000000", "1851.82000000", "670.81770000", 1746198179999, "1243291.12714500", 2996, "503.90890000", "934007.06179800", "0"], [1746198180000, "1851.82000000", "1853.20000000", "1850.90000000", "1852.80000000", "321.33460000", 1746198239999, "595128.37756400", 2753, "231.21110000", "428204.63516300", "0"], [1746198240000, "1852.80000000", "1852.80000000", "1849.80000000", "1850.92000000", "464.52650000", 1746198299999, "859817.92398400", 2933, "303.82350000", "562368.59875600", "0"], [1746198300000, "1850.91000000", "1851.30000000", "1849.30000000", "1849.70000000", "427.78790000", 1746198359999, "791594.87463800", 2783, "154.44520000", "285809.33490900", "0"], [1746198360000, "1849.70000000", "1850.99000000", "1849.37000000", "1850.20000000", "229.18130000", 1746198419999, "424034.50864500", 2521, "130.17450000", "240839.33822000", "0"], [1746198420000, "1850.20000000", "1850.70000000", "1849.01000000", "1849.01000000", "346.39180000", 1746198479999, "640791.82199800", 1926, "145.67940000", "269512.83461800", "0"], [1746198480000, "1849.00000000", "1849.01000000", "1846.26000000", "1847.21000000", "350.07530000", 1746198539999, "646673.33111400", 2541, "123.55580000", "228229.57716600", "0"], [1746198540000, "1847.21000000", "1847.76000000", "1846.36000000", "1846.37000000", "245.77900000", 1746198599999, "454017.88286500", 1544, "99.56850000", "183930.00887300", "0"], [1746198600000, "1846.37000000", "1846.92000000", "1846.02000000", "1846.61000000", "327.31290000", 1746198659999, "604361.31623600", 1496, "80.31390000", "148309.66687900", "0"], [1746198660000, "1846.61000000", "1846.61000000", "1845.00000000", "1845.01000000", "207.26930000", 1746198719999, "382579.72958600", 1926, "87.68250000", "161842.13788700", "0"], [1746198720000, "1845.01000000", "1845.68000000", "1844.57000000", "1844.95000000", "311.36980000", 1746198779999, "574561.60577500", 1863, "223.58730000", "412581.71130000", "0"], [1746198780000, "1844.94000000", "1845.74000000", "1844.10000000", "1844.66000000", "245.60510000", 1746198839999, "453081.73400300", 1816, "145.91210000", "269157.91583000", "0"], [1746198840000, "1844.66000000", "1845.26000000", "1844.33000000", "1844.55000000", "340.13970000", 1746198899999, "627498.66180600", 1740, "161.64360000", "298200.54650800", "0"], [1746198900000, "1844.56000000", "1846.40000000", "1844.55000000", "1846.40000000", "277.07190000", 1746198959999, "511324.82382300", 2040, "115.42840000", "213008.93679200", "0"], [1746198960000, "1846.39000000", "1847.40000000", "1846.39000000", "1846.74000000", "268.29930000", 1746199019999, "495515.83682800", 1387, "198.06390000", "365800.44477100", "0"], [1746199020000, "1846.74000000", "1846.74000000", "1845.58000000", "1845.73000000", "136.17150000", 1746199079999, "251372.61083200", 1648, "32.91990000", "60771.70568000", "0"], [1746199080000, "1845.74000000", "1846.00000000", "1844.72000000", "1844.74000000", "139.30930000", 1746199139999, "257055.92716700", 1240, "72.32040000", "133440.30962100", "0"], [1746199140000, "1844.75000000", "1845.58000000", "1843.99000000", "1845.13000000", "226.11120000", 1746199199999, "417075.66930800", 1173, "131.50960000", "242574.61292600", "0"], [1746199200000, "1845.13000000", "1845.13000000", "1843.00000000", "1843.01000000", "426.06610000", 1746199259999, "785698.51590800", 1530, "65.97490000", "121654.58508900", "0"], [1746199260000, "1843.01000000", "1843.40000000", "1841.82000000", "1841.83000000", "297.54740000", 1746199319999, "548324.09919200", 2374, "132.51280000", "244194.10444600", "0"], [1746199320000, "1841.82000000", "1841.87000000", "1839.99000000", "1841.09000000", "1556.58840000", 1746199379999, "2864414.89532800", 2483, "1021.34780000", "1879366.09723400", "0"], [1746199380000, "1841.10000000", "1841.23000000", "1839.35000000", "1840.30000000", "306.51200000", 1746199439999, "564127.48344700", 1952, "150.71420000", "277387.87454600", "0"], [1746199440000, "1840.30000000", "1841.32000000", "1840.30000000", "1840.69000000", "281.01540000", 1746199499999, "517304.41665400", 1807, "156.16860000", "287468.52720600", "0"], [1746199500000, "1840.69000000", "1840.69000000", "1838.43000000", "1839.00000000", "759.01760000", 1746199559999, "1396048.20260100", 2515, "424.38570000", "780483.39546000", "0"], [1746199560000, "1838.99000000", "1838.99000000", "1835.05000000", "1836.00000000", "2373.60840000", 1746199619999, "4359251.61522200", 5102, "1085.03210000", "1992360.56745600", "0"], [1746199620000, "1836.00000000", "1836.00000000", "1832.27000000", "1834.44000000", "1670.59910000", 1746199679999, "3063947.07721000", 5224, "641.46560000", "1176448.85921600", "0"], [1746199680000, "1834.45000000", "1836.35000000", "1834.44000000", "1836.35000000", "590.92130000", 1746199739999, "1084844.55988100", 2948, "251.61220000", "461905.97087800", "0"], [1746199740000, "1836.34000000", "1836.86000000", "1835.72000000", "1836.10000000", "639.36660000", 1746199799999, "1174088.77615600", 3251, "423.87570000", "778353.19919300", "0"], [1746199800000, "1836.10000000", "1836.77000000", "1834.13000000", "1836.77000000", "722.68210000", 1746199859999, "1326337.60763700", 3874, "372.03210000", "682671.56701200", "0"], [1746199860000, "1836.78000000", "1839.18000000", "1836.78000000", "1839.18000000", "531.90420000", 1746199919999, "977749.35021900", 2443, "292.90130000", "538438.88166000", "0"], [1746199920000, "1839.17000000", "1839.69000000", "1838.68000000", "1838.68000000", "237.29600000", 1746199979999, "436440.99658500", 2296, "149.59340000", "275135.52473900", "0"], [1746199980000, "1838.68000000", "1839.72000000", "1838.00000000", "1839.54000000", "172.29260000", 1746200039999, "316806.68592100", 2144, "112.95820000", "207704.38080300", "0"], [1746200040000, "1839.54000000", "1840.10000000", "1839.05000000", "1839.55000000", "113.67610000", 1746200099999, "209128.80759400", 1624, "66.41710000", "122182.71191600", "0"], [1746200100000, "1839.55000000", "1839.69000000", "1838.10000000", "1839.38000000", "119.27510000", 1746200159999, "219338.36369500", 2332, "86.15420000", "158427.32709400", "0"], [1746200160000, "1839.39000000", "1840.34000000", "1838.00000000", "1838.94000000", "227.19090000", 1746200219999, "417814.14555400", 2555, "96.79630000", "178028.04511500", "0"], [1746200220000, "1838.94000000", "1839.50000000", "1838.21000000", "1838.21000000", "84.12870000", 1746200279999, "154718.87881400", 1373, "43.30490000", "79648.08012900", "0"], [1746200280000, "1838.21000000", "1838.91000000", "1837.53000000", "1838.91000000", "166.98700000", 1746200339999, "306943.13620700", 1674, "116.03240000", "213286.68180700", "0"], [1746200340000, "1838.91000000", "1840.03000000", "1838.90000000", "1840.02000000", "86.81580000", 1746200399999, "159717.54443100", 1322, "31.99110000", "58849.72768600", "0"], [1746200400000, "1840.03000000", "1840.58000000", "1839.21000000", "1840.51000000", "191.03430000", 1746200459999, "351535.55659400", 1438, "140.56320000", "258676.12310600", "0"], [1746200460000, "1840.50000000", "1841.00000000", "1840.30000000", "1840.77000000", "120.21040000", 1746200519999, "221275.87839500", 1396, "84.31900000", "155210.77911000", "0"], [1746200520000, "1840.77000000", "1841.37000000", "1840.77000000", "1840.94000000", "139.59200000", 1746200579999, "256990.01197600", 993, "97.77070000", "179995.62515000", "0"], [1746200580000, "1840.93000000", "1841.64000000", "1840.69000000", "1841.54000000", "241.23650000", 1746200639999, "444175.83517100", 1112, "215.15830000", "396162.90019700", "0"], [1746200640000, "1841.55000000", "1841.55000000", "1841.00000000", "1841.11000000", "92.50570000", 1746200699999, "170323.43633100", 759, "25.29600000", "46574.15370300", "0"], [1746200700000, "1841.12000000", "1841.36000000", "1840.26000000", "1840.26000000", "62.00340000", 1746200759999, "114130.97460600", 1146, "33.15060000", "61018.97447400", "0"], [1746200760000, "1840.26000000", "1841.58000000", "1839.50000000", "1841.38000000", "469.70200000", 1746200819999, "864475.53763000", 2065, "324.89270000", "597996.37722800", "0"], [1746200820000, "1841.39000000", "1841.39000000", "1839.68000000", "1839.69000000", "81.03570000", 1746200879999, "149136.41453200", 1467, "29.25830000", "53841.82115100", "0"], [1746200880000, "1839.68000000", "1841.37000000", "1839.68000000", "1841.00000000", "53.30510000", 1746200939999, "98093.31133200", 1064, "29.68540000", "54631.08469600", "0"], [1746200940000, "1841.01000000", "1842.49000000", "1841.00000000", "1841.79000000", "203.75920000", 1746200999999, "375338.77094300", 1101, "153.04210000", "281919.86768300", "0"], [1746201000000, "1841.79000000", "1842.20000000", "1841.10000000", "1841.82000000", "124.43120000", 1746201059999, "229157.30549200", 1466, "94.87450000", "174724.33209000", "0"], [1746201060000, "1841.82000000", "1842.20000000", "1840.00000000", "1840.34000000", "83.72810000", 1746201119999, "154169.76564700", 1251, "18.47420000", "34010.38554300", "0"], [1746201120000, "1840.33000000", "1840.51000000", "1838.14000000", "1839.76000000", "727.74240000", 1746201179999, "1338202.37903900", 2509, "133.65180000", "245790.53630700", "0"], [1746201180000, "1839.77000000", "1841.20000000", "1839.70000000", "1839.92000000", "153.72650000", 1746201239999, "282950.06575500", 1633, "109.16650000", "200936.16831600", "0"], [1746201240000, "1839.92000000", "1839.92000000", "1837.18000000", "1839.19000000", "993.45650000", 1746201299999, "1825978.35350900", 1494, "151.07960000", "277771.47398400", "0"], [1746201300000, "1839.19000000", "1839.95000000", "1839.19000000", "1839.94000000", "101.71690000", 1746201359999, "187123.79550600", 1066, "24.21730000", "44550.84620600", "0"], [1746201360000, "1839.95000000", "1840.40000000", "1839.71000000", "1840.10000000", "92.46920000", 1746201419999, "170134.01676400", 864, "56.16720000", "103340.81672200", "0"], [1746201420000, "1840.09000000", "1840.40000000", "1839.80000000", "1840.39000000", "36.87530000", 1746201479999, "67854.09555600", 752, "20.19600000", "37164.25759900", "0"], [1746201480000, "1840.40000000", "1841.09000000", "1839.68000000", "1841.09000000", "211.31890000", 1746201539999, "388953.84073400", 1133, "120.94710000", "222635.36530800", "0"], [1746201540000, "1841.10000000", "1841.40000000", "1840.86000000", "1841.12000000", "83.69430000", 1746201599999, "154089.61699400", 571, "43.04530000", "79249.66097700", "0"], [1746201600000, "1841.11000000", "1843.08000000", "1841.11000000", "1842.40000000", "419.98700000", 1746201659999, "773869.98178500", 1709, "179.65400000", "331040.60382700", "0"], [1746201660000, "1842.40000000", "1845.99000000", "1841.83000000", "1841.90000000", "2206.50910000", 1746201719999, "4068120.84668400", 5982, "1393.58060000", "2569409.85037400", "0"], [1746201720000, "1841.90000000", "1847.51000000", "1841.90000000", "1847.29000000", "1319.03830000", 1746201779999, "2434851.39252400", 3624, "882.68540000", "1629124.72016300", "0"], [1746201780000, "1847.29000000", "1853.55000000", "1847.20000000", "1851.30000000", "2177.60880000", 1746201839999, "4030751.07156900", 7203, "1478.34510000", "2736132.98698200", "0"], [1746201840000, "1851.20000000", "1870.11000000", "1851.20000000", "1868.91000000", "11533.64990000", 1746201899999, "21495163.49964200", 21819, "7843.27790000", "14615988.46156300", "0"], [1746201900000, "1868.90000000", "1871.00000000", "1860.73000000", "1861.82000000", "6690.80000000", 1746201959999, "12496193.39644000", 12856, "4062.50640000", "7588954.15707400", "0"], [1746201960000, "1861.82000000", "1863.00000000", "1860.63000000", "1861.96000000", "965.00250000", 1746202019999, "1796692.45827800", 4868, "464.91170000", "865561.48706300", "0"], [1746202020000, "1861.97000000", "1861.97000000", "1857.56000000", "1858.04000000", "657.34420000", 1746202079999, "1222332.63843900", 4339, "216.05490000", "401645.85474400", "0"], [1746202080000, "1858.05000000", "1858.07000000", "1856.71000000", "1856.91000000", "590.44280000", 1746202139999, "1096740.63053000", 3091, "197.43260000", "366676.68478700", "0"], [1746202140000, "1856.92000000", "1858.47000000", "1856.10000000", "1858.47000000", "204.82690000", 1746202199999, "380341.68507200", 2455, "128.92600000", "239410.39272000", "0"], [1746202200000, "1858.49000000", "1860.55000000", "1857.84000000", "1858.35000000", "612.12170000", 1746202259999, "1138078.35080300", 3490, "302.39740000", "562172.98827900", "0"], [1746202260000, "1858.36000000", "1862.21000000", "1858.35000000", "1862.21000000", "617.21200000", 1746202319999, "1148543.10693300", 3659, "394.53450000", "734237.16664100", "0"], [1746202320000, "1862.21000000", "1864.57000000", "1861.30000000", "1861.65000000", "967.76110000", 1746202379999, "1803383.05530400", 3534, "745.50630000", "1389346.90156700", "0"], [1746202380000, "1861.65000000", "1862.87000000", "1861.20000000", "1861.44000000", "341.77800000", 1746202439999, "636383.09220100", 2349, "121.82250000", "226828.87762700", "0"], [1746202440000, "1861.43000000", "1862.67000000", "1861.10000000", "1861.84000000", "357.97780000", 1746202499999, "666506.96446200", 2273, "269.65900000", "502065.36380700", "0"], [1746202500000, "1861.85000000", "1864.62000000", "1861.85000000", "1863.93000000", "652.85760000", 1746202559999, "1216679.29088200", 3293, "405.22390000", "755129.39041400", "0"], [1746202560000, "1863.93000000", "1864.61000000", "1861.52000000", "1861.80000000", "360.51750000", 1746202619999, "671655.71836100", 2849, "168.46980000", "313891.40914800", "0"], [1746202620000, "1861.80000000", "1864.89000000", "1861.01000000", "1864.53000000", "445.70400000", 1746202679999, "830308.04396800", 2841, "314.85270000", "586443.80784500", "0"], [1746202680000, "1864.53000000", "1865.68000000", "1862.66000000", "1865.67000000", "706.42690000", 1746202739999, "1316988.61691000", 3041, "235.90990000", "439881.40129500", "0"], [1746202740000, "1865.66000000", "1867.25000000", "1865.02000000", "1867.25000000", "944.37240000", 1746202799999, "1762206.87459200", 2167, "462.54050000", "863004.40387400", "0"], [1746202800000, "1867.24000000", "1868.00000000", "1865.48000000", "1866.89000000", "700.06120000", 1746202859999, "1306921.72495400", 3512, "490.44930000", "915621.61095200", "0"], [1746202860000, "1866.89000000", "1866.90000000", "1863.64000000", "1863.93000000", "345.65690000", 1746202919999, "644485.43819900", 2592, "141.35460000", "263474.99314400", "0"], [1746202920000, "1863.93000000", "1864.48000000", "1862.41000000", "1864.13000000", "409.13250000", 1746202979999, "762428.74999200", 3055, "128.22830000", "238976.31299400", "0"], [1746202980000, "1864.12000000", "1864.20000000", "1862.66000000", "1862.66000000", "288.00910000", 1746203039999, "536727.16366300", 2368, "99.80090000", "185983.29050600", "0"], [1746203040000, "1862.66000000", "1863.20000000", "1860.60000000", "1861.22000000", "425.49530000", 1746203099999, "792232.36596400", 2774, "177.79200000", "330962.71386900", "0"], [1746203100000, "1861.21000000", "1862.64000000", "1860.65000000", "1862.19000000", "290.24370000", 1746203159999, "540374.23244700", 1816, "207.74490000", "386817.77620900", "0"], [1746203160000, "1862.18000000", "1863.88000000", "1861.86000000", "1863.69000000", "172.70020000", 1746203219999, "321712.90372300", 1685, "83.22570000", "155037.73739600", "0"], [1746203220000, "1863.69000000", "1863.69000000", "1861.25000000", "1861.60000000", "239.82920000", 1746203279999, "446561.30766500", 1890, "60.36520000", "112402.06576800", "0"], [1746203280000, "1861.59000000", "1861.59000000", "1858.83000000", "1858.89000000", "333.29600000", 1746203339999, "619908.89111700", 2432, "86.09480000", "160105.74988600", "0"], [1746203340000, "1858.89000000", "1858.90000000", "1857.17000000", "1858.07000000", "1062.07030000", 1746203399999, "1972966.98830100", 2707, "288.52350000", "535948.54963800", "0"], [1746203400000, "1858.06000000", "1860.08000000", "1857.75000000", "1858.26000000", "686.92300000", 1746203459999, "1276797.99310400", 2375, "458.12930000", "851647.36116600", "0"], [1746203460000, "1858.25000000", "1858.50000000", "1857.00000000", "1857.83000000", "461.24980000", 1746203519999, "856830.54519200", 1866, "184.48300000", "342688.95549300", "0"], [1746203520000, "1857.83000000", "1860.31000000", "1857.47000000", "1858.35000000", "588.62260000", 1746203579999, "1094146.80201200", 2995, "212.81760000", "395541.01175800", "0"], [1746203580000, "1858.35000000", "1858.36000000", "1854.17000000", "1855.63000000", "1478.78580000", 1746203639999, "2744383.85693100", 5125, "643.21320000", "1193468.92459800", "0"], [1746203640000, "1855.63000000", "1856.74000000", "1854.48000000", "1856.36000000", "1021.69530000", 1746203699999, "1896014.95400800", 2457, "343.72600000", "637872.62280600", "0"], [1746203700000, "1856.36000000", "1857.45000000", "1855.22000000", "1856.15000000", "166.74650000", 1746203759999, "309533.44238700", 1801, "75.03350000", "139301.40037500", "0"], [1746203760000, "1856.15000000", "1857.17000000", "1855.62000000", "1856.79000000", "293.00710000", 1746203819999, "543864.67236200", 2108, "128.88620000", "239225.44747500", "0"], [1746203820000, "1856.79000000", "1859.56000000", "1856.63000000", "1859.01000000", "363.47110000", 1746203879999, "675534.79272900", 2248, "232.17180000", "431521.11079500", "0"], [1746203880000, "1859.01000000", "1859.33000000", "1857.00000000", "1857.20000000", "355.75780000", 1746203939999, "660967.72826300", 2272, "161.46900000", "299998.66575700", "0"], [1746203940000, "1857.21000000", "1857.62000000", "1856.82000000", "1856.82000000", "340.01360000", 1746203999999, "631484.34960600", 1636, "143.93580000", "267318.40053500", "0"], [1746204000000, "1856.83000000", "1856.83000000", "1854.30000000", "1854.30000000", "130.25590000", 1746204059999, "241701.38507300", 1680, "22.63020000", "41994.71255800", "0"], [1746204060000, "1854.31000000", "1855.50000000", "1853.80000000", "1854.30000000", "279.35570000", 1746204119999, "518138.61815300", 2377, "74.56310000", "138274.22792600", "0"], [1746204120000, "1854.30000000", "1855.82000000", "1853.83000000", "1855.41000000", "122.34460000", 1746204179999, "226924.37254000", 1629, "73.07460000", "135539.25981300", "0"], [1746204180000, "1855.41000000", "1857.15000000", "1855.29000000", "1857.04000000", "134.84610000", 1746204239999, "250281.22651300", 1157, "84.92730000", "157651.99930200", "0"], [1746204240000, "1857.03000000", "1857.30000000", "1856.80000000", "1856.83000000", "81.89170000", 1746204299999, "152073.60198900", 836, "23.67190000", "43957.84655300", "0"], [1746204300000, "1856.82000000", "1856.82000000", "1854.89000000", "1855.90000000", "518.16330000", 1746204359999, "961598.26990800", 2305, "380.51050000", "706103.83172300", "0"], [1746204360000, "1855.91000000", "1856.20000000", "1855.05000000", "1855.36000000", "113.42130000", 1746204419999, "210465.91972500", 1187, "13.03290000", "24184.40288400", "0"], [1746204420000, "1855.37000000", "1855.70000000", "1854.80000000", "1854.89000000", "214.96360000", 1746204479999, "398813.95090100", 1381, "95.00720000", "176241.78222600", "0"], [1746204480000, "1854.90000000", "1855.60000000", "1854.40000000", "1855.09000000", "249.39380000", 1746204539999, "462620.01235400", 1624, "153.03780000", "283857.33973900", "0"], [1746204540000, "1855.10000000", "1855.39000000", "1852.85000000", "1852.85000000", "154.21320000", 1746204599999, "285907.60894100", 1665, "19.60700000", "36360.92926300", "0"], [1746204600000, "1852.85000000", "1854.80000000", "1852.85000000", "1853.22000000", "293.58070000", 1746204659999, "544209.72468200", 2133, "146.45580000", "271461.95403100", "0"], [1746204660000, "1853.22000000", "1853.39000000", "1852.43000000", "1852.79000000", "365.37670000", 1746204719999, "677033.86422500", 1799, "228.62840000", "423627.39328400", "0"], [1746204720000, "1852.80000000", "1853.00000000", "1852.61000000", "1852.61000000", "116.75300000", 1746204779999, "216326.22948500", 859, "31.17250000", "57756.55817300", "0"], [1746204780000, "1852.62000000", "1853.18000000", "1852.61000000", "1852.94000000", "95.98030000", 1746204839999, "177848.39200200", 812, "32.44930000", "60126.85647300", "0"], [1746204840000, "1852.94000000", "1853.18000000", "1851.60000000", "1851.60000000", "179.14890000", 1746204899999, "331804.75238800", 1534, "91.66400000", "169770.55905400", "0"], [1746204900000, "1851.61000000", "1852.56000000", "1851.51000000", "1852.26000000", "258.08150000", 1746204959999, "477972.44830200", 1485, "198.96540000", "368480.19156700", "0"], [1746204960000, "1852.26000000", "1852.27000000", "1850.63000000", "1850.95000000", "308.27600000", 1746205019999, "570743.96052400", 1572, "78.91360000", "146098.84004800", "0"], [1746205020000, "1850.95000000", "1851.25000000", "1850.80000000", "1850.80000000", "41.30840000", 1746205079999, "76461.37936200", 478, "14.38320000", "26623.90701900", "0"], [1746205080000, "1850.81000000", "1852.38000000", "1850.77000000", "1851.90000000", "529.72900000", 1746205139999, "980861.07907600", 1456, "423.91720000", "784948.43206100", "0"], [1746205140000, "1851.90000000", "1852.72000000", "1851.90000000", "1852.51000000", "66.19570000", 1746205199999, "122618.32324100", 1080, "36.18110000", "67021.27943700", "0"], [1746205200000, "1852.51000000", "1852.60000000", "1851.01000000", "1851.90000000", "439.79800000", 1746205259999, "814461.71971600", 1906, "237.70150000", "440204.92368800", "0"], [1746205260000, "1851.90000000", "1851.99000000", "1849.76000000", "1850.19000000", "231.00300000", 1746205319999, "427447.52227300", 2147, "109.81810000", "203193.73736100", "0"], [1746205320000, "1850.19000000", "1850.99000000", "1849.26000000", "1850.17000000", "316.02040000", 1746205379999, "584548.51734400", 2323, "198.38330000", "366937.36321600", "0"], [1746205380000, "1850.17000000", "1851.50000000", "1849.80000000", "1851.49000000", "126.17330000", 1746205439999, "233522.62756200", 1988, "85.34250000", "157958.35219800", "0"], [1746205440000, "1851.49000000", "1851.79000000", "1848.84000000", "1849.01000000", "230.30830000", 1746205499999, "426078.80162900", 1868, "85.49610000", "158162.04762700", "0"], [1746205500000, "1849.00000000", "1849.00000000", "1847.40000000", "1847.50000000", "245.84360000", 1746205559999, "454297.81033900", 2661, "79.30530000", "146541.15740100", "0"], [1746205560000, "1847.50000000", "1847.75000000", "1843.72000000", "1843.73000000", "388.88330000", 1746205619999, "717631.31070900", 2412, "105.36760000", "194465.10811000", "0"], [1746205620000, "1843.73000000", "1847.13000000", "1843.73000000", "1846.87000000", "447.06850000", 1746205679999, "825439.21109000", 2874, "376.49370000", "695132.39482700", "0"], [1746205680000, "1846.88000000", "1846.88000000", "1844.73000000", "1845.23000000", "260.54630000", 1746205739999, "480907.81701400", 2402, "91.85800000", "169512.22041700", "0"], [1746205740000, "1845.23000000", "1845.47000000", "1843.10000000", "1843.10000000", "323.26840000", 1746205799999, "596114.26104800", 1963, "111.05190000", "204749.64226900", "0"], [1746205800000, "1843.11000000", "1846.18000000", "1843.10000000", "1845.93000000", "177.70800000", 1746205859999, "327914.70027000", 1691, "70.41310000", "129895.94043900", "0"], [1746205860000, "1845.93000000", "1846.10000000", "1841.70000000", "1841.89000000", "324.87800000", 1746205919999, "598919.41830000", 2695, "63.74210000", "117473.98989800", "0"], [1746205920000, "1841.88000000", "1843.73000000", "1841.88000000", "1842.91000000", "338.20010000", 1746205979999, "623285.93195500", 2402, "108.50510000", "199964.83820000", "0"], [1746205980000, "1842.92000000", "1844.14000000", "1842.80000000", "1844.14000000", "207.29800000", 1746206039999, "382186.91333700", 1506, "155.68990000", "287042.91598500", "0"], [1746206040000, "1844.14000000", "1845.00000000", "1844.04000000", "1845.00000000", "1892.30280000", 1746206099999, "3491214.63599900", 1480, "1789.58500000", "3301754.51525600", "0"], [1746206100000, "1845.00000000", "1847.30000000", "1844.36000000", "1847.29000000", "2277.96530000", 1746206159999, "4203680.69261100", 3242, "1755.95060000", "3240179.35953700", "0"], [1746206160000, "1847.30000000", "1847.30000000", "1846.26000000", "1846.81000000", "356.46400000", 1746206219999, "658297.90721100", 1684, "175.07820000", "323299.86804000", "0"], [1746206220000, "1846.81000000", "1847.21000000", "1845.75000000", "1847.20000000", "529.12300000", 1746206279999, "976833.74515100", 1944, "406.25470000", "749979.06506000", "0"], [1746206280000, "1847.21000000", "1848.40000000", "1847.00000000", "1848.13000000", "164.34720000", 1746206339999, "303658.55007200", 1193, "64.52620000", "119224.63992200", "0"], [1746206340000, "1848.14000000", "1848.45000000", "1847.31000000", "1847.90000000", "204.30920000", 1746206399999, "377574.16607400", 1473, "84.10240000", "155425.70326200", "0"], [1746206400000, "1847.90000000", "1849.77000000", "1847.89000000", "1849.60000000", "129.74040000", 1746206459999, "239868.65481000", 1204, "85.81790000", "158665.36530100", "0"], [1746206460000, "1849.61000000", "1852.00000000", "1849.61000000", "1851.92000000", "522.17590000", 1746206519999, "966619.16274400", 2048, "387.45870000", "717256.87990000", "0"], [1746206520000, "1851.92000000", "1852.16000000", "1850.30000000", "1850.30000000", "209.92030000", 1746206579999, "388598.58840600", 1172, "30.12340000", "55759.52255500", "0"], [1746206580000, "1850.31000000", "1850.31000000", "1848.30000000", "1848.90000000", "251.50580000", 1746206639999, "465126.40838000", 1433, "139.35370000", "257696.94585300", "0"], [1746206640000, "1848.89000000", "1848.90000000", "1848.00000000", "1848.39000000", "92.16550000", 1746206699999, "170357.56833100", 620, "60.95470000", "112664.66015900", "0"], [1746206700000, "1848.38000000", "1848.77000000", "1846.91000000", "1847.21000000", "313.21080000", 1746206759999, "578773.98071600", 1481, "47.60090000", "87951.43926500", "0"], [1746206760000, "1847.20000000", "1847.68000000", "1846.74000000", "1847.68000000", "88.55630000", 1746206819999, "163561.19171000", 1230, "43.39740000", "80153.34081600", "0"], [1746206820000, "1847.68000000", "1848.70000000", "1847.68000000", "1848.45000000", "52.54390000", 1746206879999, "97114.70791500", 846, "33.09290000", "61158.41697200", "0"], [1746206880000, "1848.46000000", "1848.99000000", "1848.00000000", "1848.99000000", "74.03910000", 1746206939999, "136866.14407700", 911, "23.60460000", "43630.71310700", "0"], [1746206940000, "1849.00000000", "1850.96000000", "1848.90000000", "1850.20000000", "343.07030000", 1746206999999, "634653.00814900", 1195, "296.57070000", "548629.00426100", "0"], [1746207000000, "1850.21000000", "1851.41000000", "1850.21000000", "1851.20000000", "166.21110000", 1746207059999, "307645.71666100", 1554, "126.64580000", "234411.38079900", "0"], [1746207060000, "1851.21000000", "1851.30000000", "1849.31000000", "1850.57000000", "135.24910000", 1746207119999, "250244.45908700", 1384, "58.05730000", "107398.88610000", "0"], [1746207120000, "1850.58000000", "1850.58000000", "1849.34000000", "1849.71000000", "75.93280000", 1746207179999, "140470.72192800", 1413, "31.96000000", "59124.52343900", "0"], [1746207180000, "1849.70000000", "1851.09000000", "1849.41000000", "1851.09000000", "93.55990000", 1746207239999, "173098.06071900", 1383, "52.58420000", "97290.73535900", "0"], [1746207240000, "1851.09000000", "1851.44000000", "1850.60000000", "1850.78000000", "97.35650000", 1746207299999, "180222.50358400", 1387, "25.68050000", "47535.17326900", "0"], [1746207300000, "1850.78000000", "1851.79000000", "1850.10000000", "1850.10000000", "197.94260000", 1746207359999, "366381.37501700", 1746, "31.21620000", "57788.95262100", "0"], [1746207360000, "1850.11000000", "1850.11000000", "1847.58000000", "1849.50000000", "186.27210000", 1746207419999, "344358.84357200", 1818, "55.55330000", "102676.50266500", "0"], [1746207420000, "1849.49000000", "1849.77000000", "1849.00000000", "1849.58000000", "119.73050000", 1746207479999, "221431.41058500", 1203, "20.86990000", "38596.33735300", "0"], [1746207480000, "1849.58000000", "1849.59000000", "1848.59000000", "1849.09000000", "40.23370000", 1746207539999, "74390.60528700", 958, "12.71490000", "23507.31716300", "0"], [1746207540000, "1849.10000000", "1850.06000000", "1848.66000000", "1848.66000000", "341.05280000", 1746207599999, "630842.96316200", 1463, "229.68050000", "424875.49218400", "0"], [1746207600000, "1848.66000000", "1848.66000000", "1847.02000000", "1847.10000000", "176.15780000", 1746207659999, "325458.61417100", 1577, "99.83890000", "184430.46896400", "0"], [1746207660000, "1847.09000000", "1847.43000000", "1846.21000000", "1847.42000000", "67.17340000", 1746207719999, "124056.72970400", 729, "18.05850000", "33351.39845500", "0"], [1746207720000, "1847.43000000", "1847.76000000", "1846.11000000", "1847.10000000", "121.77420000", 1746207779999, "224942.58385000", 1483, "19.79180000", "36556.70763200", "0"], [1746207780000, "1847.10000000", "1848.23000000", "1847.10000000", "1848.12000000", "38.14630000", 1746207839999, "70482.06845800", 904, "20.85390000", "38529.51165100", "0"], [1746207840000, "1848.13000000", "1848.60000000", "1847.75000000", "1847.99000000", "68.52150000", 1746207899999, "126638.47458600", 1094, "22.37260000", "41345.48887300", "0"], [1746207900000, "1847.99000000", "1848.60000000", "1847.32000000", "1847.33000000", "79.29590000", 1746207959999, "146547.54403400", 1340, "44.80330000", "82805.25468400", "0"], [1746207960000, "1847.33000000", "1848.60000000", "1847.32000000", "1848.15000000", "73.32190000", 1746208019999, "135505.66325000", 1453, "36.95280000", "68289.26758200", "0"], [1746208020000, "1848.15000000", "1849.12000000", "1848.15000000", "1848.92000000", "65.27130000", 1746208079999, "120669.29440500", 1004, "36.18550000", "66897.41592100", "0"], [1746208080000, "1848.93000000", "1849.61000000", "1847.58000000", "1847.58000000", "73.43070000", 1746208139999, "135759.81106900", 1183, "31.38730000", "58025.43992300", "0"], [1746208140000, "1847.59000000", "1848.29000000", "1847.58000000", "1848.10000000", "48.80770000", 1746208199999, "90194.63819900", 581, "24.80590000", "45838.15311700", "0"], [1746208200000, "1848.10000000", "1850.25000000", "1847.76000000", "1849.27000000", "165.36120000", 1746208259999, "305856.74813900", 1680, "65.30230000", "120762.17719300", "0"], [1746208260000, "1849.26000000", "1851.30000000", "1848.72000000", "1850.31000000", "165.77860000", 1746208319999, "306813.29963600", 1506, "123.00180000", "227645.33619200", "0"], [1746208320000, "1850.31000000", "1851.35000000", "1850.30000000", "1851.35000000", "55.30260000", 1746208379999, "102350.88229200", 736, "13.10230000", "24250.68915900", "0"], [1746208380000, "1851.34000000", "1852.38000000", "1851.34000000", "1851.61000000", "113.39600000", 1746208439999, "209998.21808100", 821, "55.92260000", "103552.45285500", "0"], [1746208440000, "1851.62000000", "1851.80000000", "1851.20000000", "1851.22000000", "126.91590000", 1746208499999, "234982.34884200", 934, "68.63720000", "127074.82953100", "0"], [1746208500000, "1851.22000000", "1852.00000000", "1850.94000000", "1851.10000000", "60.29560000", 1746208559999, "111629.98206900", 787, "25.41030000", "47042.96664100", "0"], [1746208560000, "1851.10000000", "1852.90000000", "1851.09000000", "1852.63000000", "417.87680000", 1746208619999, "773968.01043000", 1416, "285.43260000", "528666.78419700", "0"], [1746208620000, "1852.64000000", "1853.50000000", "1852.61000000", "1852.69000000", "142.23240000", 1746208679999, "263566.44324200", 1318, "106.35430000", "197087.66856000", "0"], [1746208680000, "1852.68000000", "1852.69000000", "1851.60000000", "1851.60000000", "69.56150000", 1746208739999, "128833.48660000", 994, "23.60330000", "43713.56318800", "0"], [1746208740000, "1851.61000000", "1852.62000000", "1851.50000000", "1852.35000000", "108.13000000", 1746208799999, "200274.06622300", 634, "86.33880000", "159909.25167400", "0"], [1746208800000, "1852.36000000", "1854.06000000", "1852.20000000", "1852.80000000", "119.29620000", 1746208859999, "221092.22922000", 1713, "79.15900000", "146706.51368800", "0"], [1746208860000, "1852.79000000", "1853.40000000", "1852.25000000", "1852.25000000", "72.37380000", 1746208919999, "134115.81996800", 1436, "24.04880000", "44563.10634200", "0"], [1746208920000, "1852.25000000", "1853.55000000", "1851.90000000", "1853.31000000", "118.73540000", 1746208979999, "220028.78019800", 1342, "93.34050000", "172972.64904600", "0"], [1746208980000, "1853.31000000", "1853.36000000", "1852.84000000", "1853.19000000", "155.03800000", 1746209039999, "287320.53563600", 825, "29.17970000", "54070.71757900", "0"], [1746209040000, "1853.20000000", "1854.52000000", "1853.19000000", "1853.30000000", "136.23910000", 1746209099999, "252597.71625000", 1402, "48.09390000", "89166.37012100", "0"], [1746209100000, "1853.31000000", "1855.18000000", "1852.58000000", "1855.18000000", "329.51090000", 1746209159999, "610882.52611700", 1925, "238.30300000", "441838.67183800", "0"], [1746209160000, "1855.18000000", "1855.30000000", "1854.80000000", "1854.93000000", "103.78690000", 1746209219999, "192528.00824300", 1058, "46.12830000", "85567.95573300", "0"], [1746209220000, "1854.93000000", "1855.10000000", "1854.00000000", "1854.11000000", "94.66700000", 1746209279999, "175567.52822900", 1248, "29.06400000", "53898.51167500", "0"], [1746209280000, "1854.10000000", "1854.10000000", "1852.82000000", "1852.82000000", "154.12370000", 1746209339999, "285666.26415600", 1184, "26.42290000", "48973.54095300", "0"], [1746209340000, "1852.82000000", "1853.10000000", "1851.55000000", "1852.21000000", "128.31410000", 1746209399999, "237657.67715300", 1771, "49.25060000", "91211.66825500", "0"], [1746209400000, "1852.20000000", "1853.79000000", "1851.96000000", "1853.79000000", "71.59260000", 1746209459999, "132644.47942200", 1037, "54.00780000", "100064.40067800", "0"], [1746209460000, "1853.78000000", "1855.00000000", "1853.78000000", "1854.70000000", "69.36040000", 1746209519999, "128629.52153700", 718, "49.22210000", "91280.09770400", "0"], [1746209520000, "1854.70000000", "1855.60000000", "1854.50000000", "1854.77000000", "181.56520000", 1746209579999, "336777.47406000", 1281, "101.69890000", "188617.42315900", "0"], [1746209580000, "1854.76000000", "1855.63000000", "1854.76000000", "1854.81000000", "57.61610000", 1746209639999, "106894.78609400", 796, "14.93960000", "27715.56268900", "0"], [1746209640000, "1854.80000000", "1854.90000000", "1853.99000000", "1853.99000000", "147.08940000", 1746209699999, "272778.06974400", 1246, "67.44850000", "125087.37823400", "0"], [1746209700000, "1854.00000000", "1854.70000000", "1853.51000000", "1854.42000000", "246.82460000", 1746209759999, "457652.85065400", 1360, "194.57380000", "360783.75629100", "0"], [1746209760000, "1854.42000000", "1854.90000000", "1854.10000000", "1854.90000000", "181.98120000", 1746209819999, "337502.00386500", 967, "125.20480000", "232214.43969700", "0"], [1746209820000, "1854.89000000", "1855.29000000", "1853.30000000", "1853.30000000", "77.89960000", 1746209879999, "144454.82037000", 1301, "12.44010000", "23069.56562200", "0"], [1746209880000, "1853.30000000", "1854.43000000", "1852.90000000", "1853.88000000", "405.38820000", 1746209939999, "751455.46871900", 1362, "243.66840000", "451736.98596700", "0"], [1746209940000, "1853.87000000", "1854.45000000", "1852.20000000", "1852.20000000", "358.70380000", 1746209999999, "664883.17406500", 1492, "120.02330000", "222540.16604800", "0"], [1746210000000, "1852.20000000", "1852.29000000", "1850.27000000", "1851.43000000", "628.41540000", 1746210059999, "1163431.21996500", 1841, "235.67420000", "436269.58719400", "0"], [1746210060000, "1851.44000000", "1853.62000000", "1851.43000000", "1852.61000000", "136.42340000", 1746210119999, "252795.58177300", 1282, "87.34710000", "161852.22053000", "0"], [1746210120000, "1852.62000000", "1853.38000000", "1852.55000000", "1852.56000000", "229.09290000", 1746210179999, "424501.22214400", 1029, "175.28650000", "324802.52299100", "0"], [1746210180000, "1852.55000000", "1852.56000000", "1851.00000000", "1851.67000000", "219.00900000", 1746210239999, "405470.61028100", 800, "136.58270000", "252853.65432600", "0"], [1746210240000, "1851.66000000", "1851.85000000", "1851.40000000", "1851.84000000", "92.48200000", 1746210299999, "171240.15377600", 600, "37.58210000", "69585.71292600", "0"], [1746210300000, "1851.83000000", "1851.85000000", "1851.20000000", "1851.21000000", "98.35670000", 1746210359999, "182115.35574400", 971, "20.00140000", "37032.67124500", "0"], [1746210360000, "1851.20000000", "1851.25000000", "1850.60000000", "1850.78000000", "49.87160000", 1746210419999, "92309.69988300", 739, "20.57760000", "38087.86506200", "0"], [1746210420000, "1850.77000000", "1850.91000000", "1850.49000000", "1850.81000000", "67.80190000", 1746210479999, "125481.83080500", 699, "43.76830000", "81001.74996700", "0"], [1746210480000, "1850.81000000", "1851.20000000", "1850.60000000", "1850.77000000", "63.47490000", 1746210539999, "117478.40738400", 631, "46.51850000", "86094.88676100", "0"], [1746210540000, "1850.76000000", "1851.45000000", "1850.60000000", "1850.70000000", "55.67000000", 1746210599999, "103044.91127600", 782, "34.48440000", "63827.24461400", "0"], [1746210600000, "1850.70000000", "1851.25000000", "1850.40000000", "1850.60000000", "84.58630000", 1746210659999, "156554.51079300", 990, "51.90850000", "96076.39146700", "0"], [1746210660000, "1850.59000000", "1851.61000000", "1850.29000000", "1851.60000000", "157.79490000", 1746210719999, "292057.60066300", 919, "77.41660000", "143294.32507300", "0"], [1746210720000, "1851.61000000", "1851.61000000", "1850.17000000", "1851.40000000", "107.04770000", 1746210779999, "198139.39748900", 1276, "77.66840000", "143764.46278600", "0"], [1746210780000, "1851.40000000", "1852.67000000", "1851.40000000", "1852.19000000", "296.93070000", 1746210839999, "549972.75368400", 1111, "251.35320000", "465550.18006100", "0"], [1746210840000, "1852.20000000", "1852.50000000", "1851.85000000", "1852.49000000", "159.75680000", 1746210899999, "295871.51367300", 1105, "126.05560000", "233453.14639900", "0"], [1746210900000, "1852.49000000", "1853.10000000", "1852.26000000", "1852.26000000", "133.86450000", 1746210959999, "248024.75641300", 817, "67.56650000", "125183.10904300", "0"], [1746210960000, "1852.26000000", "1852.80000000", "1851.84000000", "1852.61000000", "272.93840000", 1746211019999, "505495.49596500", 856, "210.60700000", "390049.49833500", "0"], [1746211020000, "1852.62000000", "1853.00000000", "1852.31000000", "1852.69000000", "74.21230000", 1746211079999, "137492.39627500", 801, "50.54760000", "93647.95543100", "0"], [1746211080000, "1852.69000000", "1852.70000000", "1851.80000000", "1851.81000000", "94.72420000", 1746211139999, "175452.99272600", 1006, "21.89220000", "40550.13946100", "0"], [1746211140000, "1851.81000000", "1852.40000000", "1851.80000000", "1852.10000000", "56.35540000", 1746211199999, "104371.81435000", 673, "39.55980000", "73263.98006400", "0"], [1746211200000, "1852.11000000", "1852.40000000", "1851.85000000", "1851.97000000", "55.20670000", 1746211259999, "102248.86222800", 996, "27.32740000", "50613.86874300", "0"], [1746211260000, "1851.98000000", "1854.08000000", "1851.98000000", "1853.45000000", "304.27800000", 1746211319999, "563924.21621400", 1995, "205.81290000", "381456.79599600", "0"], [1746211320000, "1853.45000000", "1853.45000000", "1851.20000000", "1851.20000000", "110.75990000", 1746211379999, "205107.13953800", 1039, "13.86890000", "25684.01502700", "0"], [1746211380000, "1851.20000000", "1851.90000000", "1850.87000000", "1850.97000000", "208.70500000", 1746211439999, "386398.22013900", 1093, "44.14000000", "81724.53247300", "0"], [1746211440000, "1850.98000000", "1851.73000000", "1850.97000000", "1851.72000000", "24.18830000", 1746211499999, "44784.06752500", 494, "15.11860000", "27991.08678800", "0"], [1746211500000, "1851.73000000", "1851.95000000", "1851.20000000", "1851.47000000", "48.79240000", 1746211559999, "90348.37743500", 773, "27.28100000", "50517.49385400", "0"], [1746211560000, "1851.46000000", "1852.11000000", "1851.45000000", "1852.11000000", "58.66850000", 1746211619999, "108633.07080100", 652, "43.26730000", "80112.67055700", "0"], [1746211620000, "1852.11000000", "1852.62000000", "1850.20000000", "1850.76000000", "136.10780000", 1746211679999, "252014.20723100", 1689, "62.30900000", "115364.86038600", "0"], [1746211680000, "1850.76000000", "1850.83000000", "1850.30000000", "1850.48000000", "41.16600000", 1746211739999, "76183.39303800", 1018, "8.86620000", "16407.52279600", "0"], [1746211740000, "1850.48000000", "1850.61000000", "1849.82000000", "1850.02000000", "182.84470000", 1746211799999, "338287.94770100", 1066, "104.82730000", "193934.47053200", "0"], [1746211800000, "1850.02000000", "1850.03000000", "1847.01000000", "1847.10000000", "438.74350000", 1746211859999, "811339.31829300", 2581, "114.76750000", "212244.34781200", "0"], [1746211860000, "1847.09000000", "1848.90000000", "1847.09000000", "1847.59000000", "121.56650000", 1746211919999, "224671.78859600", 2000, "75.27840000", "139116.97126200", "0"], [1746211920000, "1847.58000000", "1848.05000000", "1845.10000000", "1846.17000000", "483.13180000", 1746211979999, "892084.06205600", 2695, "160.99320000", "297258.76220800", "0"], [1746211980000, "1846.17000000", "1847.93000000", "1846.17000000", "1847.92000000", "138.19570000", 1746212039999, "255276.04751000", 1132, "110.73960000", "204556.31285500", "0"], [1746212040000, "1847.93000000", "1848.49000000", "1847.93000000", "1848.29000000", "77.33070000", 1746212099999, "142929.02337900", 668, "36.65900000", "67751.69133400", "0"], [1746212100000, "1848.30000000", "1849.57000000", "1848.00000000", "1849.27000000", "260.05180000", 1746212159999, "480802.39374700", 1173, "208.84240000", "386110.38928500", "0"], [1746212160000, "1849.26000000", "1849.26000000", "1847.20000000", "1847.20000000", "122.42640000", 1746212219999, "226236.65225200", 1148, "45.97350000", "84953.78170400", "0"], [1746212220000, "1847.20000000", "1848.60000000", "1847.20000000", "1848.60000000", "121.28920000", 1746212279999, "224138.84466900", 983, "91.17180000", "168474.02906300", "0"], [1746212280000, "1848.60000000", "1848.87000000", "1848.30000000", "1848.50000000", "100.58780000", 1746212339999, "185945.29831000", 600, "61.52690000", "113739.80503700", "0"], [1746212340000, "1848.51000000", "1849.59000000", "1848.50000000", "1849.02000000", "73.15780000", 1746212399999, "135279.91048200", 914, "33.79010000", "62477.82129200", "0"], [1746212400000, "1849.01000000", "1849.85000000", "1847.77000000", "1848.98000000", "490.14840000", 1746212459999, "906202.11851500", 1855, "370.03040000", "684103.31291900", "0"], [1746212460000, "1848.98000000", "1848.98000000", "1847.43000000", "1847.90000000", "138.37590000", 1746212519999, "255726.71273000", 1411, "65.40790000", "120858.50189000", "0"], [1746212520000, "1847.89000000", "1848.39000000", "1847.31000000", "1847.32000000", "194.06920000", 1746212579999, "358635.64833600", 1047, "21.54030000", "39806.97194900", "0"], [1746212580000, "1847.32000000", "1847.80000000", "1847.31000000", "1847.49000000", "162.05090000", 1746212639999, "299387.13700000", 1016, "101.61270000", "187723.02378700", "0"], [1746212640000, "1847.50000000", "1848.20000000", "1847.49000000", "1847.82000000", "161.87760000", 1746212699999, "299143.34211300", 919, "128.31260000", "237119.14641500", "0"], [1746212700000, "1847.81000000", "1848.48000000", "1847.13000000", "1848.37000000", "161.58300000", 1746212759999, "298569.34190600", 1544, "72.40570000", "133786.40796700", "0"], [1746212760000, "1848.36000000", "1849.25000000", "1847.58000000", "1849.24000000", "150.18890000", 1746212819999, "277598.00543900", 1290, "85.02750000", "157160.67585000", "0"], [1746212820000, "1849.24000000", "1850.85000000", "1849.06000000", "1850.11000000", "452.59810000", 1746212879999, "837324.09065200", 1660, "318.11280000", "588516.61592100", "0"], [1746212880000, "1850.11000000", "1850.12000000", "1849.70000000", "1849.71000000", "98.60670000", 1746212939999, "182409.78220800", 723, "41.11950000", "76063.59888700", "0"], [1746212940000, "1849.70000000", "1849.71000000", "1848.36000000", "1849.40000000", "134.93580000", 1746212999999, "249477.83882300", 1167, "57.02250000", "105404.36248000", "0"], [1746213000000, "1849.41000000", "1849.62000000", "1847.20000000", "1847.20000000", "97.47880000", 1746213059999, "180213.39482500", 1364, "55.79430000", "103164.68146700", "0"], [1746213060000, "1847.20000000", "1847.30000000", "1846.00000000", "1847.30000000", "122.36700000", 1746213119999, "225957.04560500", 1204, "73.29270000", "135343.39239800", "0"], [1746213120000, "1847.30000000", "1847.69000000", "1846.83000000", "1846.83000000", "334.91510000", 1746213179999, "618763.06431000", 1013, "91.03150000", "168173.54739100", "0"], [1746213180000, "1846.83000000", "1847.20000000", "1846.45000000", "1846.45000000", "76.45360000", 1746213239999, "141181.75295900", 622, "9.89830000", "18280.95543100", "0"], [1746213240000, "1846.45000000", "1846.45000000", "1845.64000000", "1846.44000000", "533.49380000", 1746213299999, "984795.52624400", 864, "57.42400000", "105990.04890300", "0"], [1746213300000, "1846.44000000", "1846.75000000", "1845.57000000", "1846.74000000", "400.89140000", 1746213359999, "740128.81125000", 1419, "276.82810000", "511043.85921300", "0"], [1746213360000, "1846.75000000", "1847.00000000", "1845.30000000", "1845.31000000", "196.49050000", 1746213419999, "362795.02512000", 983, "16.09780000", "29724.92294400", "0"], [1746213420000, "1845.31000000", "1845.67000000", "1844.84000000", "1845.29000000", "576.87460000", 1746213479999, "1064422.33142400", 1016, "56.43710000", "104137.25677000", "0"], [1746213480000, "1845.28000000", "1845.29000000", "1844.43000000", "1845.29000000", "81.01180000", 1746213539999, "149454.99911800", 1221, "40.29480000", "74337.19273400", "0"], [1746213540000, "1845.28000000", "1846.94000000", "1845.28000000", "1846.61000000", "225.22090000", 1746213599999, "415704.10762900", 1378, "179.43350000", "331178.24918800", "0"], [1746213600000, "1846.62000000", "1847.10000000", "1846.22000000", "1847.10000000", "90.17690000", 1746213659999, "166512.87179300", 928, "35.40380000", "65369.54862100", "0"], [1746213660000, "1847.10000000", "1848.60000000", "1847.09000000", "1848.59000000", "74.17160000", 1746213719999, "137044.59124500", 899, "64.15490000", "118534.87022000", "0"], [1746213720000, "1848.59000000", "1848.89000000", "1848.59000000", "1848.59000000", "183.43290000", 1746213779999, "339100.18205700", 558, "24.35960000", "45032.18607000", "0"], [1746213780000, "1848.59000000", "1848.59000000", "1847.75000000", "1847.75000000", "109.79370000", 1746213839999, "202950.38677200", 666, "21.58440000", "39893.64857900", "0"], [1746213840000, "1847.76000000", "1848.76000000", "1847.75000000", "1848.76000000", "149.20680000", 1746213899999, "275742.64540900", 863, "89.64480000", "165678.64538800", "0"], [1746213900000, "1848.75000000", "1849.12000000", "1848.62000000", "1849.03000000", "84.56680000", 1746213959999, "156357.23016500", 636, "34.93510000", "64592.74079200", "0"], [1746213960000, "1849.04000000", "1849.60000000", "1848.76000000", "1848.76000000", "144.11510000", 1746214019999, "266492.86559500", 846, "89.00890000", "164597.37900100", "0"], [1746214020000, "1848.75000000", "1849.00000000", "1848.20000000", "1848.20000000", "164.58760000", 1746214079999, "304241.83085500", 894, "47.26360000", "87373.98540800", "0"], [1746214080000, "1848.20000000", "1848.60000000", "1848.10000000", "1848.28000000", "114.22520000", 1746214139999, "211130.14561900", 618, "93.52840000", "172872.89222500", "0"], [1746214140000, "1848.27000000", "1849.30000000", "1848.27000000", "1848.90000000", "51.83400000", 1746214199999, "95840.42133900", 854, "21.46790000", "39688.87960500", "0"], [1746214200000, "1848.90000000", "1848.90000000", "1847.22000000", "1847.62000000", "96.96480000", 1746214259999, "179156.27343100", 1149, "46.88040000", "86605.95210300", "0"], [1746214260000, "1847.63000000", "1847.63000000", "1846.74000000", "1846.85000000", "91.07800000", 1746214319999, "168209.63272700", 770, "28.60380000", "52824.58106100", "0"], [1746214320000, "1846.86000000", "1846.95000000", "1844.49000000", "1844.49000000", "275.24270000", 1746214379999, "507908.20013200", 1444, "33.96340000", "62702.38105900", "0"], [1746214380000, "1844.49000000", "1844.50000000", "1843.07000000", "1844.34000000", "437.54250000", 1746214439999, "806742.37000700", 1605, "144.38450000", "266229.07534900", "0"], [1746214440000, "1844.34000000", "1844.58000000", "1843.70000000", "1844.49000000", "153.11730000", 1746214499999, "282377.11933800", 1007, "64.07430000", "118159.09862900", "0"], [1746214500000, "1844.50000000", "1844.73000000", "1843.30000000", "1843.78000000", "134.55470000", 1746214559999, "248113.59438700", 864, "46.29830000", "85383.74265400", "0"], [1746214560000, "1843.80000000", "1843.80000000", "1842.71000000", "1843.17000000", "217.33160000", 1746214619999, "400601.57465000", 1414, "96.54040000", "177942.53490000", "0"], [1746214620000, "1843.17000000", "1843.97000000", "1842.86000000", "1843.85000000", "107.78060000", 1746214679999, "198666.61265800", 969, "76.81380000", "141581.22138800", "0"], [1746214680000, "1843.85000000", "1844.37000000", "1843.72000000", "1843.98000000", "58.23960000", 1746214739999, "107399.11577200", 841, "20.68890000", "38151.68520800", "0"], [1746214740000, "1843.98000000", "1844.37000000", "1842.97000000", "1842.97000000", "142.55350000", 1746214799999, "262826.64781300", 898, "34.60960000", "63817.94694000", "0"], [1746214800000, "1842.98000000", "1843.94000000", "1842.97000000", "1842.97000000", "236.62260000", 1746214859999, "436173.45254300", 1107, "168.23400000", "310082.01060400", "0"], [1746214860000, "1842.98000000", "1843.31000000", "1839.62000000", "1840.31000000", "966.11720000", 1746214919999, "1778395.26996500", 3444, "275.14970000", "506414.48767600", "0"], [1746214920000, "1840.32000000", "1840.32000000", "1838.66000000", "1839.55000000", "310.88610000", 1746214979999, "571750.97370000", 2276, "206.45820000", "379678.75060300", "0"], [1746214980000, "1839.55000000", "1839.55000000", "1837.68000000", "1839.18000000", "457.27850000", 1746215039999, "840743.70164200", 2165, "104.89260000", "192822.67559000", "0"], [1746215040000, "1839.18000000", "1840.00000000", "1837.61000000", "1839.94000000", "285.72510000", 1746215099999, "525438.94235200", 1968, "114.24460000", "210084.32654400", "0"], [1746215100000, "1839.93000000", "1840.30000000", "1838.68000000", "1838.73000000", "144.89220000", 1746215159999, "266545.06256900", 1724, "71.68800000", "131877.20389000", "0"], [1746215160000, "1838.70000000", "1839.40000000", "1838.17000000", "1839.14000000", "140.22500000", 1746215219999, "257854.93986300", 1939, "60.81150000", "111818.27274500", "0"], [1746215220000, "1839.15000000", "1839.55000000", "1837.53000000", "1837.99000000", "224.42430000", 1746215279999, "412600.34666900", 2391, "93.86340000", "172581.69881100", "0"], [1746215280000, "1837.99000000", "1837.99000000", "1835.88000000", "1836.90000000", "302.56590000", 1746215339999, "555700.86317400", 2492, "125.31720000", "230177.08808700", "0"], [1746215340000, "1836.90000000", "1836.90000000", "1831.70000000", "1833.92000000", "1001.67110000", 1746215399999, "1836694.11855600", 5398, "322.31600000", "590904.73925900", "0"], [1746215400000, "1833.92000000", "1836.67000000", "1833.73000000", "1836.33000000", "532.89560000", 1746215459999, "977927.31375700", 2900, "329.84380000", "605271.76837500", "0"], [1746215460000, "1836.34000000", "1837.32000000", "1835.70000000", "1837.00000000", "220.74210000", 1746215519999, "405371.11993300", 2149, "101.94620000", "187202.98030800", "0"], [1746215520000, "1837.00000000", "1837.68000000", "1835.71000000", "1836.71000000", "207.63870000", 1746215579999, "381367.29733600", 2455, "67.24060000", "123497.72337400", "0"], [1746215580000, "1836.71000000", "1836.71000000", "1835.82000000", "1836.09000000", "147.38650000", 1746215639999, "270631.58952400", 1486, "49.36850000", "90645.01376100", "0"], [1746215640000, "1836.09000000", "1838.06000000", "1835.78000000", "1837.09000000", "332.25580000", 1746215699999, "610518.60110900", 2158, "244.59240000", "449434.80318700", "0"], [1746215700000, "1837.08000000", "1837.62000000", "1836.54000000", "1837.60000000", "95.36750000", 1746215759999, "175196.71651900", 1168, "43.68170000", "80244.33356200", "0"], [1746215760000, "1837.60000000", "1838.55000000", "1837.60000000", "1838.46000000", "165.67960000", 1746215819999, "304549.87572100", 1189, "81.83780000", "150426.27617900", "0"], [1746215820000, "1838.45000000", "1839.64000000", "1838.45000000", "1839.30000000", "211.69510000", 1746215879999, "389339.90902800", 1173, "146.20260000", "268878.88225300", "0"], [1746215880000, "1839.30000000", "1839.30000000", "1837.70000000", "1837.71000000", "182.79170000", 1746215939999, "336003.21337300", 1529, "78.92480000", "145059.68746800", "0"], [1746215940000, "1837.70000000", "1841.29000000", "1837.40000000", "1839.68000000", "870.60300000", 1746215999999, "1601805.05737200", 3255, "599.48810000", "1103027.79692800", "0"], [1746216000000, "1839.68000000", "1839.69000000", "1837.88000000", "1838.65000000", "283.49430000", 1746216059999, "521171.35139800", 2420, "142.69640000", "262308.35716500", "0"], [1746216060000, "1838.64000000", "1838.79000000", "1837.40000000", "1837.70000000", "91.08270000", 1746216119999, "167412.32489000", 1314, "42.64760000", "78389.56692700", "0"], [1746216120000, "1837.70000000", "1837.71000000", "1835.65000000", "1837.53000000", "360.37100000", 1746216179999, "661859.69060100", 1931, "104.16040000", "191285.24943100", "0"], [1746216180000, "1837.53000000", "1839.34000000", "1836.70000000", "1838.88000000", "321.06090000", 1746216239999, "590269.50345800", 1356, "175.52730000", "322693.02887800", "0"], [1746216240000, "1838.89000000", "1840.21000000", "1838.89000000", "1840.21000000", "186.06950000", 1746216299999, "342319.89603000", 968, "122.44760000", "225254.92634900", "0"], [1746216300000, "1840.21000000", "1841.20000000", "1840.21000000", "1840.69000000", "260.61440000", 1746216359999, "479721.29074300", 1164, "156.31400000", "287725.81120300", "0"], [1746216360000, "1840.69000000", "1840.98000000", "1840.22000000", "1840.91000000", "38.01450000", 1746216419999, "69973.90474600", 910, "16.56570000", "30492.25433300", "0"], [1746216420000, "1840.90000000", "1842.55000000", "1840.90000000", "1842.30000000", "143.30570000", 1746216479999, "263966.43738100", 1355, "113.98350000", "209949.56547000", "0"], [1746216480000, "1842.31000000", "1842.66000000", "1842.00000000", "1842.47000000", "105.38840000", 1746216539999, "194167.89964800", 1226, "28.91320000", "53268.48095500", "0"], [1746216540000, "1842.47000000", "1842.48000000", "1842.11000000", "1842.21000000", "52.76960000", 1746216599999, "97218.38339100", 544, "19.14330000", "35266.13412700", "0"], [1746216600000, "1842.20000000", "1842.43000000", "1841.70000000", "1842.31000000", "161.45120000", 1746216659999, "297411.61788700", 786, "129.16140000", "237929.13180800", "0"], [1746216660000, "1842.30000000", "1842.72000000", "1842.00000000", "1842.71000000", "98.62490000", 1746216719999, "181700.28349600", 883, "62.37520000", "114918.67124000", "0"], [1746216720000, "1842.72000000", "1843.31000000", "1842.56000000", "1843.31000000", "191.42070000", 1746216779999, "352768.71511400", 537, "111.38810000", "205281.88796500", "0"], [1746216780000, "1843.31000000", "1843.43000000", "1842.90000000", "1843.02000000", "294.56680000", 1746216839999, "542894.08602300", 826, "234.50350000", "432187.29954500", "0"], [1746216840000, "1843.02000000", "1843.57000000", "1842.72000000", "1843.56000000", "412.04850000", 1746216899999, "759403.37777500", 1008, "283.30960000", "522122.19457500", "0"], [1746216900000, "1843.57000000", "1843.57000000", "1841.99000000", "1842.38000000", "273.61390000", 1746216959999, "504095.70723400", 1093, "46.07680000", "84883.59290800", "0"], [1746216960000, "1842.38000000", "1842.70000000", "1841.94000000", "1842.70000000", "39.78870000", 1746217019999, "73299.38722700", 631, "17.99610000", "33154.92205500", "0"], [1746217020000, "1842.69000000", "1843.57000000", "1842.56000000", "1843.56000000", "84.38190000", 1746217079999, "155512.33421000", 806, "32.62980000", "60131.38070400", "0"], [1746217080000, "1843.57000000", "1843.73000000", "1842.92000000", "1842.92000000", "67.75600000", 1746217139999, "124912.29226100", 514, "45.41320000", "83722.99574600", "0"], [1746217140000, "1842.93000000", "1843.28000000", "1842.77000000", "1842.77000000", "29.78640000", 1746217199999, "54898.86026100", 741, "11.19610000", "20635.18867700", "0"], [1746217200000, "1842.77000000", "1843.16000000", "1841.90000000", "1841.90000000", "49.69000000", 1746217259999, "91559.46672700", 1064, "22.78990000", "41995.95540500", "0"], [1746217260000, "1841.91000000", "1841.91000000", "1840.92000000", "1841.11000000", "52.98010000", 1746217319999, "97545.11833600", 595, "9.97650000", "18368.92709900", "0"], [1746217320000, "1841.12000000", "1841.63000000", "1841.01000000", "1841.31000000", "62.71400000", 1746217379999, "115466.86807600", 794, "32.43090000", "59709.48509100", "0"], [1746217380000, "1841.31000000", "1843.29000000", "1841.19000000", "1843.28000000", "219.15090000", 1746217439999, "403795.29504100", 914, "173.97550000", "320562.11951100", "0"], [1746217440000, "1843.29000000", "1843.29000000", "1843.14000000", "1843.15000000", "15.85970000", 1746217499999, "29232.64474200", 143, "5.73600000", "10572.48537400", "0"], [1746217500000, "1843.14000000", "1844.67000000", "1842.95000000", "1844.67000000", "173.81600000", 1746217559999, "320467.77363000", 987, "158.99080000", "293134.94566500", "0"], [1746217560000, "1844.66000000", "1844.67000000", "1844.57000000", "1844.57000000", "27.16150000", 1746217619999, "50102.68243000", 182, "10.90540000", "20116.16591000", "0"], [1746217620000, "1844.58000000", "1845.06000000", "1844.37000000", "1844.56000000", "131.36280000", 1746217679999, "242315.18590400", 649, "108.64050000", "200399.60531600", "0"], [1746217680000, "1844.57000000", "1844.57000000", "1844.10000000", "1844.10000000", "34.88840000", 1746217739999, "64346.91842300", 280, "10.12050000", "18666.49864500", "0"], [1746217740000, "1844.11000000", "1844.39000000", "1843.90000000", "1844.38000000", "52.43760000", 1746217799999, "96706.70771600", 410, "45.35130000", "83638.03473300", "0"], [1746217800000, "1844.39000000", "1844.93000000", "1844.16000000", "1844.91000000", "192.18120000", 1746217859999, "354512.10884300", 804, "140.71600000", "259583.10518300", "0"], [1746217860000, "1844.90000000", "1845.07000000", "1844.00000000", "1844.49000000", "189.88320000", 1746217919999, "350281.52606700", 780, "157.50530000", "290557.42178500", "0"], [1746217920000, "1844.49000000", "1845.89000000", "1844.49000000", "1845.60000000", "486.77760000", 1746217979999, "898172.20260000", 1265, "86.74640000", "160084.34221600", "0"], [1746217980000, "1845.59000000", "1846.10000000", "1845.32000000", "1845.80000000", "81.36710000", 1746218039999, "150186.87305200", 967, "39.89610000", "73637.36444100", "0"], [1746218040000, "1845.80000000", "1846.06000000", "1845.00000000", "1845.74000000", "60.69680000", 1746218099999, "112019.52288500", 1008, "29.58110000", "54588.62171300", "0"], [1746218100000, "1845.76000000", "1846.39000000", "1845.62000000", "1846.09000000", "54.10440000", 1746218159999, "99875.59568300", 833, "34.00290000", "62766.68565800", "0"], [1746218160000, "1846.08000000", "1848.50000000", "1845.81000000", "1846.75000000", "637.25640000", 1746218219999, "1177083.61789200", 1863, "497.40220000", "918712.95388400", "0"], [1746218220000, "1846.74000000", "1847.68000000", "1846.27000000", "1847.61000000", "154.58260000", 1746218279999, "285541.39511000", 1124, "105.25620000", "194426.52383300", "0"], [1746218280000, "1847.60000000", "1847.60000000", "1847.00000000", "1847.23000000", "65.18080000", 1746218339999, "120403.91361800", 695, "38.51060000", "71134.50609200", "0"], [1746218340000, "1847.24000000", "1847.60000000", "1847.10000000", "1847.25000000", "60.21130000", 1746218399999, "111227.34035000", 682, "28.88020000", "53349.03078300", "0"], [1746218400000, "1847.26000000", "1847.26000000", "1846.74000000", "1846.74000000", "63.00680000", 1746218459999, "116370.30254800", 479, "38.23410000", "70617.04622500", "0"], [1746218460000, "1846.75000000", "1846.75000000", "1846.18000000", "1846.39000000", "93.24800000", 1746218519999, "172182.40806100", 866, "33.67030000", "62167.39319100", "0"], [1746218520000, "1846.40000000", "1846.40000000", "1845.61000000", "1845.75000000", "53.64440000", 1746218579999, "99020.29563600", 825, "28.09310000", "51854.12081900", "0"], [1746218580000, "1845.75000000", "1845.90000000", "1845.50000000", "1845.51000000", "78.48370000", 1746218639999, "144853.37406800", 651, "27.56480000", "50872.57844400", "0"], [1746218640000, "1845.50000000", "1845.90000000", "1845.34000000", "1845.90000000", "77.68450000", 1746218699999, "143368.69132200", 510, "55.04780000", "101592.03305000", "0"], [1746218700000, "1845.89000000", "1845.90000000", "1845.89000000", "1845.89000000", "25.50110000", 1746218759999, "47072.37239200", 116, "14.69130000", "27118.67067000", "0"], [1746218760000, "1845.89000000", "1847.59000000", "1845.89000000", "1847.58000000", "96.77140000", 1746218819999, "178706.05538400", 762, "64.86170000", "119775.33200800", "0"], [1746218820000, "1847.58000000", "1847.59000000", "1847.30000000", "1847.49000000", "105.18440000", 1746218879999, "194321.45574700", 547, "54.98620000", "101579.63506600", "0"], [1746218880000, "1847.50000000", "1847.50000000", "1845.90000000", "1847.15000000", "183.65740000", 1746218939999, "339136.37630300", 1421, "127.66660000", "235741.02486500", "0"], [1746218940000, "1847.15000000", "1847.80000000", "1847.10000000", "1847.10000000", "83.68490000", 1746218999999, "154606.94933500", 768, "42.04350000", "77676.83473800", "0"], [1746219000000, "1847.10000000", "1847.33000000", "1846.74000000", "1847.33000000", "64.87300000", 1746219059999, "119817.60490800", 515, "27.78540000", "51320.52324400", "0"], [1746219060000, "1847.32000000", "1847.33000000", "1846.74000000", "1846.74000000", "43.85470000", 1746219119999, "81002.75127700", 640, "12.94090000", "23900.90466500", "0"], [1746219120000, "1846.75000000", "1846.75000000", "1846.00000000", "1846.19000000", "97.15470000", 1746219179999, "179365.59976700", 454, "46.62430000", "86069.12679600", "0"], [1746219180000, "1846.20000000", "1847.01000000", "1846.20000000", "1846.33000000", "192.29340000", 1746219239999, "355118.17974800", 703, "158.92960000", "293501.63912800", "0"], [1746219240000, "1846.33000000", "1846.34000000", "1845.37000000", "1845.37000000", "58.76700000", 1746219299999, "108478.17024100", 617, "12.40170000", "22893.75092800", "0"], [1746219300000, "1845.37000000", "1846.75000000", "1845.30000000", "1846.74000000", "130.21860000", 1746219359999, "240386.11106300", 892, "92.04510000", "169911.47964700", "0"], [1746219360000, "1846.74000000", "1846.75000000", "1846.17000000", "1846.18000000", "54.13500000", 1746219419999, "99954.92271400", 293, "25.88440000", "47792.17430100", "0"], [1746219420000, "1846.19000000", "1846.50000000", "1846.18000000", "1846.35000000", "32.20410000", 1746219479999, "59459.26371600", 371, "21.93570000", "40499.61161500", "0"], [1746219480000, "1846.34000000", "1847.59000000", "1846.34000000", "1847.14000000", "276.43660000", 1746219539999, "510635.85392900", 888, "169.32760000", "312771.07678400", "0"], [1746219540000, "1847.14000000", "1847.59000000", "1846.80000000", "1846.81000000", "58.39710000", 1746219599999, "107869.85609200", 722, "32.62060000", "60256.41439900", "0"], [1746219600000, "1846.81000000", "1846.81000000", "1846.58000000", "1846.58000000", "17.61840000", 1746219659999, "32536.29902400", 196, "8.98350000", "16590.21184500", "0"], [1746219660000, "1846.59000000", "1846.59000000", "1846.20000000", "1846.20000000", "29.00400000", 1746219719999, "53554.08002900", 351, "18.52600000", "34208.05225700", "0"], [1746219720000, "1846.21000000", "1846.21000000", "1845.73000000", "1845.74000000", "22.63420000", 1746219779999, "41780.32764400", 349, "7.73410000", "14275.90968000", "0"], [1746219780000, "1845.74000000", "1845.82000000", "1845.65000000", "1845.65000000", "101.21710000", 1746219839999, "186819.78534700", 304, "82.83130000", "152885.04892700", "0"], [1746219840000, "1845.65000000", "1845.66000000", "1845.65000000", "1845.66000000", "35.21020000", 1746219899999, "64986.00467900", 111, "29.90490000", "55194.27773400", "0"], [1746219900000, "1845.66000000", "1845.99000000", "1845.57000000", "1845.98000000", "36.53270000", 1746219959999, "67428.39384200", 373, "23.76820000", "43868.88113800", "0"], [1746219960000, "1845.98000000", "1845.98000000", "1844.75000000", "1845.10000000", "61.03580000", 1746220019999, "112616.94977100", 775, "15.30490000", "28235.52312900", "0"], [1746220020000, "1845.09000000", "1845.70000000", "1845.09000000", "1845.69000000", "27.39580000", 1746220079999, "50554.04525100", 358, "17.21430000", "31764.55755600", "0"], [1746220080000, "1845.69000000", "1845.82000000", "1845.69000000", "1845.82000000", "24.33890000", 1746220139999, "44922.39354100", 141, "6.44020000", "11886.82816600", "0"], [1746220140000, "1845.81000000", "1846.58000000", "1845.65000000", "1846.57000000", "119.04130000", 1746220199999, "219745.13059600", 643, "50.22300000", "92715.47731800", "0"], [1746220200000, "1846.58000000", "1846.58000000", "1845.50000000", "1845.51000000", "103.50350000", 1746220259999, "191082.67811900", 560, "6.45950000", "11925.24867700", "0"], [1746220260000, "1845.50000000", "1845.51000000", "1845.50000000", "1845.50000000", "43.21670000", 1746220319999, "79756.78008800", 145, "36.02380000", "66482.28313800", "0"], [1746220320000, "1845.50000000", "1845.51000000", "1845.01000000", "1845.02000000", "25.32440000", 1746220379999, "46730.77888900", 383, "2.61490000", "4825.13696900", "0"], [1746220380000, "1845.01000000", "1845.01000000", "1844.05000000", "1844.31000000", "236.45080000", 1746220439999, "436112.02363900", 911, "91.37280000", "168519.80472300", "0"], [1746220440000, "1844.32000000", "1844.50000000", "1843.08000000", "1843.27000000", "176.10660000", 1746220499999, "324690.65992500", 1017, "35.02550000", "64580.18150400", "0"], [1746220500000, "1843.26000000", "1844.50000000", "1843.26000000", "1844.20000000", "60.63540000", 1746220559999, "111810.17218900", 792, "39.41820000", "72681.64397900", "0"], [1746220560000, "1844.19000000", "1844.19000000", "1843.46000000", "1844.05000000", "36.64690000", 1746220619999, "67566.44276200", 542, "7.15460000", "13191.52074700", "0"], [1746220620000, "1844.05000000", "1844.58000000", "1843.87000000", "1844.58000000", "68.21110000", 1746220679999, "125785.44812400", 417, "51.54310000", "95046.51322600", "0"], [1746220680000, "1844.58000000", "1844.58000000", "1843.50000000", "1843.60000000", "75.95020000", 1746220739999, "140043.30076200", 635, "28.42150000", "52409.27448700", "0"], [1746220740000, "1843.59000000", "1843.60000000", "1843.30000000", "1843.42000000", "81.66970000", 1746220799999, "150547.98602600", 258, "35.26310000", "65003.22032700", "0"], [1746220800000, "1843.42000000", "1843.43000000", "1842.94000000", "1842.95000000", "75.54480000", 1746220859999, "139251.58378700", 369, "9.79070000", "18047.67937300", "0"], [1746220860000, "1842.95000000", "1842.95000000", "1842.70000000", "1842.71000000", "23.48770000", 1746220919999, "43283.76428500", 395, "5.83700000", "10756.57617400", "0"], [1746220920000, "1842.72000000", "1842.90000000", "1842.56000000", "1842.57000000", "37.40310000", 1746220979999, "68924.35136700", 537, "14.93930000", "27529.93442600", "0"], [1746220980000, "1842.58000000", "1842.58000000", "1840.08000000", "1841.90000000", "1507.84940000", 1746221039999, "2776200.75064500", 1184, "130.08630000", "239568.13717300", "0"], [1746221040000, "1841.90000000", "1842.33000000", "1841.89000000", "1842.33000000", "85.37370000", 1746221099999, "157255.41004900", 439, "72.53470000", "133607.12919600", "0"], [1746221100000, "1842.33000000", "1842.50000000", "1842.13000000", "1842.49000000", "153.74020000", 1746221159999, "283248.45701300", 465, "70.12990000", "129203.50656800", "0"], [1746221160000, "1842.50000000", "1842.50000000", "1842.49000000", "1842.50000000", "36.84550000", 1746221219999, "67887.75534300", 99, "29.00480000", "53441.34400000", "0"], [1746221220000, "1842.50000000", "1842.50000000", "1842.49000000", "1842.49000000", "8.70860000", 1746221279999, "16045.51816300", 49, "0.97490000", "1796.25325000", "0"], [1746221280000, "1842.50000000", "1843.30000000", "1842.49000000", "1843.29000000", "94.91290000", 1746221339999, "174899.37618400", 506, "51.29430000", "94519.23763800", "0"], [1746221340000, "1843.29000000", "1843.57000000", "1843.29000000", "1843.57000000", "32.61930000", 1746221399999, "60130.77131200", 254, "26.95380000", "49687.16617900", "0"], [1746221400000, "1843.56000000", "1843.80000000", "1843.56000000", "1843.64000000", "78.48380000", 1746221459999, "144702.44556900", 432, "24.22060000", "44654.60445600", "0"], [1746221460000, "1843.65000000", "1845.00000000", "1843.64000000", "1844.99000000", "132.10770000", 1746221519999, "243645.74106400", 645, "121.98500000", "224970.56714400", "0"], [1746221520000, "1845.00000000", "1845.18000000", "1844.73000000", "1844.73000000", "53.97120000", 1746221579999, "99576.74881300", 487, "19.78780000", "36509.84502600", "0"], [1746221580000, "1844.73000000", "1845.58000000", "1844.72000000", "1845.58000000", "71.45780000", 1746221639999, "131854.16331900", 424, "63.72110000", "117577.47044200", "0"], [1746221640000, "1845.58000000", "1845.95000000", "1845.57000000", "1845.80000000", "47.57440000", 1746221699999, "87811.91953400", 379, "26.87290000", "49598.91760500", "0"], [1746221700000, "1845.81000000", "1845.81000000", "1845.03000000", "1845.03000000", "44.62250000", 1746221759999, "82345.69070000", 550, "13.38910000", "24703.71171200", "0"], [1746221760000, "1845.04000000", "1845.04000000", "1844.00000000", "1844.00000000", "29.34490000", 1746221819999, "54127.10572400", 581, "7.36730000", "13590.35044600", "0"], [1746221820000, "1844.01000000", "1844.41000000", "1844.00000000", "1844.30000000", "89.22150000", 1746221879999, "164536.27502800", 346, "47.78370000", "88114.42122100", "0"], [1746221880000, "1844.31000000", "1844.92000000", "1844.30000000", "1844.92000000", "33.44980000", 1746221939999, "61697.98190400", 405, "27.89700000", "51455.31931900", "0"], [1746221940000, "1844.91000000", "1844.92000000", "1842.36000000", "1842.37000000", "103.97270000", 1746221999999, "191626.44631600", 1246, "10.68950000", "19696.85492300", "0"], [1746222000000, "1842.37000000", "1843.00000000", "1842.36000000", "1842.64000000", "53.70850000", 1746222059999, "98964.35898500", 564, "24.90070000", "45878.58344100", "0"], [1746222060000, "1842.64000000", "1843.24000000", "1842.63000000", "1843.24000000", "68.12380000", 1746222119999, "125542.75552900", 266, "61.99720000", "114251.82903900", "0"], [1746222120000, "1843.23000000", "1843.24000000", "1841.70000000", "1841.70000000", "155.41060000", 1746222179999, "286318.04142800", 773, "59.84520000", "110218.00149700", "0"], [1746222180000, "1841.71000000", "1841.71000000", "1840.00000000", "1840.00000000", "144.88700000", 1746222239999, "266755.13380200", 993, "16.86490000", "31048.07940300", "0"], [1746222240000, "1840.00000000", "1840.47000000", "1840.00000000", "1840.25000000", "127.21520000", 1746222299999, "234117.17441900", 497, "25.74750000", "47381.61049500", "0"], [1746222300000, "1840.26000000", "1840.30000000", "1840.25000000", "1840.29000000", "65.82360000", 1746222359999, "121132.83198200", 167, "36.33770000", "66870.84840300", "0"], [1746222360000, "1840.30000000", "1840.95000000", "1840.29000000", "1840.42000000", "132.56250000", 1746222419999, "243984.01779300", 687, "93.80110000", "172636.20085600", "0"], [1746222420000, "1840.41000000", "1840.41000000", "1839.81000000", "1839.93000000", "52.35000000", 1746222479999, "96323.34780100", 535, "12.39670000", "22807.92679000", "0"], [1746222480000, "1839.93000000", "1839.94000000", "1836.90000000", "1837.01000000", "311.81170000", 1746222539999, "573210.07873100", 1431, "47.66840000", "87605.90949900", "0"], [1746222540000, "1837.02000000", "1837.78000000", "1836.00000000", "1836.53000000", "387.53900000", 1746222599999, "711664.73890200", 1512, "89.44810000", "164264.93710500", "0"], [1746222600000, "1836.53000000", "1836.53000000", "1834.65000000", "1834.83000000", "208.33030000", 1746222659999, "382419.87034600", 1316, "40.23780000", "73841.46602500", "0"], [1746222660000, "1834.83000000", "1834.90000000", "1833.38000000", "1834.53000000", "431.76110000", 1746222719999, "791957.42471700", 1896, "172.29960000", "316008.83533400", "0"], [1746222720000, "1834.52000000", "1834.53000000", "1833.67000000", "1834.04000000", "103.81040000", 1746222779999, "190387.65119400", 748, "45.91080000", "84195.97128200", "0"], [1746222780000, "1834.04000000", "1836.09000000", "1834.04000000", "1836.08000000", "484.43640000", 1746222839999, "888914.50388600", 1039, "392.83120000", "720733.90200800", "0"], [1746222840000, "1836.07000000", "1836.08000000", "1835.20000000", "1835.30000000", "97.33730000", 1746222899999, "178655.66988300", 679, "17.60290000", "32305.09069800", "0"], [1746222900000, "1835.29000000", "1835.30000000", "1833.10000000", "1833.11000000", "87.10710000", 1746222959999, "159755.26634100", 1087, "9.36180000", "17171.32220800", "0"], [1746222960000, "1833.11000000", "1834.60000000", "1833.11000000", "1834.30000000", "190.63260000", 1746223019999, "349606.31426500", 1102, "119.67140000", "219439.18091400", "0"], [1746223020000, "1834.31000000", "1835.10000000", "1833.90000000", "1835.10000000", "307.64090000", 1746223079999, "564289.85218000", 828, "245.65560000", "450575.01966000", "0"], [1746223080000, "1835.10000000", "1840.20000000", "1835.09000000", "1840.06000000", "746.70140000", 1746223139999, "1371364.80531200", 1856, "656.55780000", "1205716.92183500", "0"], [1746223140000, "1840.05000000", "1840.05000000", "1837.39000000", "1837.54000000", "117.68580000", 1746223199999, "216344.52849100", 1433, "30.84690000", "56681.29643200", "0"], [1746223200000, "1837.54000000", "1838.69000000", "1837.03000000", "1837.32000000", "175.47280000", 1746223259999, "322475.36932000", 1491, "91.21040000", "167608.39990900", "0"], [1746223260000, "1837.32000000", "1839.97000000", "1836.75000000", "1838.64000000", "195.57590000", 1746223319999, "359592.20460400", 2068, "91.59280000", "168378.72619100", "0"], [1746223320000, "1838.64000000", "1839.07000000", "1837.90000000", "1838.85000000", "270.35320000", 1746223379999, "497015.43211600", 2613, "179.46880000", "329918.74172200", "0"], [1746223380000, "1838.85000000", "1838.90000000", "1837.20000000", "1837.20000000", "104.44580000", 1746223439999, "191959.74205000", 2006, "33.16710000", "60957.59806400", "0"], [1746223440000, "1837.20000000", "1837.20000000", "1835.00000000", "1835.00000000", "252.44070000", 1746223499999, "463500.08495400", 1121, "70.47740000", "129416.49022000", "0"], [1746223500000, "1835.00000000", "1836.10000000", "1834.80000000", "1836.10000000", "271.77360000", 1746223559999, "498791.74640700", 1156, "87.74840000", "161046.27141600", "0"], [1746223560000, "1836.10000000", "1836.67000000", "1836.10000000", "1836.67000000", "55.82340000", 1746223619999, "102513.00158500", 518, "39.90740000", "73284.89661500", "0"], [1746223620000, "1836.66000000", "1837.50000000", "1836.30000000", "1836.30000000", "44.45800000", 1746223679999, "81668.50486600", 904, "16.97020000", "31170.62269300", "0"], [1746223680000, "1836.30000000", "1837.40000000", "1836.18000000", "1837.14000000", "50.77700000", 1746223739999, "93273.72230100", 860, "24.67490000", "45321.80284800", "0"], [1746223740000, "1837.14000000", "1837.67000000", "1836.68000000", "1837.66000000", "132.93000000", 1746223799999, "244210.73702800", 876, "65.02210000", "119467.42844600", "0"], [1746223800000, "1837.67000000", "1837.91000000", "1837.66000000", "1837.90000000", "37.81040000", 1746223859999, "69487.43819600", 183, "30.33470000", "55748.35548100", "0"], [1746223860000, "1837.90000000", "1837.95000000", "1837.40000000", "1837.41000000", "138.51120000", 1746223919999, "254544.34025400", 614, "36.60240000", "67264.50269500", "0"], [1746223920000, "1837.41000000", "1837.74000000", "1835.49000000", "1835.50000000", "62.99410000", 1746223979999, "115726.64605500", 1103, "26.91550000", "49448.64754500", "0"], [1746223980000, "1835.50000000", "1835.80000000", "1834.65000000", "1834.66000000", "101.61280000", 1746224039999, "186465.64627200", 958, "58.16100000", "106717.99768800", "0"], [1746224040000, "1834.65000000", "1835.77000000", "1834.65000000", "1835.77000000", "82.08990000", 1746224099999, "150652.49951700", 1049, "54.54480000", "100095.00632200", "0"], [1746224100000, "1835.76000000", "1835.77000000", "1834.90000000", "1835.20000000", "212.03120000", 1746224159999, "389181.29845600", 940, "101.90560000", "187044.00116500", "0"], [1746224160000, "1835.20000000", "1835.34000000", "1832.93000000", "1833.08000000", "216.22500000", 1746224219999, "396631.27451400", 1854, "57.76640000", "105967.80050300", "0"], [1746224220000, "1833.09000000", "1834.00000000", "1833.09000000", "1834.00000000", "79.15840000", 1746224279999, "145153.39421200", 729, "66.72320000", "122351.58263400", "0"], [1746224280000, "1834.00000000", "1834.40000000", "1833.50000000", "1834.38000000", "67.14970000", 1746224339999, "123155.98613400", 1215, "31.51560000", "57805.24684200", "0"], [1746224340000, "1834.39000000", "1834.92000000", "1834.38000000", "1834.92000000", "64.78220000", 1746224399999, "118849.72856300", 523, "24.90710000", "45694.53929900", "0"], [1746224400000, "1834.94000000", "1835.00000000", "1832.49000000", "1834.90000000", "1424.58020000", 1746224459999, "2611906.65699700", 1614, "384.54550000", "705283.59081300", "0"], [1746224460000, "1834.89000000", "1835.66000000", "1834.89000000", "1835.65000000", "108.42290000", 1746224519999, "198984.80724300", 461, "93.74980000", "172051.87065800", "0"], [1746224520000, "1835.66000000", "1835.84000000", "1835.65000000", "1835.84000000", "32.38210000", 1746224579999, "59444.15930200", 277, "24.96100000", "45821.20884700", "0"], [1746224580000, "1835.84000000", "1838.27000000", "1835.83000000", "1837.52000000", "472.03170000", 1746224639999, "867265.28019700", 1783, "269.21860000", "494527.68252000", "0"], [1746224640000, "1837.52000000", "1837.53000000", "1836.90000000", "1837.20000000", "48.63810000", 1746224699999, "89362.33285900", 687, "16.59110000", "30481.70369400", "0"], [1746224700000, "1837.21000000", "1837.97000000", "1837.20000000", "1837.96000000", "74.64550000", 1746224759999, "137151.95348800", 526, "59.45780000", "109246.02746400", "0"], [1746224760000, "1837.97000000", "1837.97000000", "1837.49000000", "1837.49000000", "112.39940000", 1746224819999, "206572.37349000", 634, "21.55590000", "39615.49639400", "0"], [1746224820000, "1837.49000000", "1837.49000000", "1836.80000000", "1837.09000000", "43.49510000", 1746224879999, "79905.12581300", 430, "16.75520000", "30778.64508500", "0"], [1746224880000, "1837.08000000", "1837.58000000", "1836.80000000", "1836.80000000", "58.31000000", 1746224939999, "107123.13174200", 470, "37.43820000", "68778.02830500", "0"], [1746224940000, "1836.80000000", "1836.80000000", "1836.40000000", "1836.41000000", "25.96860000", 1746224999999, "47694.55169500", 287, "4.31250000", "7920.96688000", "0"], [1746225000000, "1836.41000000", "1837.20000000", "1836.41000000", "1837.20000000", "218.81890000", 1746225059999, "401945.60018800", 1043, "153.37670000", "281728.54951000", "0"], [1746225060000, "1837.19000000", "1837.54000000", "1836.66000000", "1836.67000000", "82.70870000", 1746225119999, "151951.54199600", 670, "27.70880000", "50905.97169900", "0"], [1746225120000, "1836.66000000", "1837.66000000", "1836.38000000", "1837.32000000", "115.10560000", 1746225179999, "211473.20303800", 1203, "57.33630000", "105327.97324900", "0"], [1746225180000, "1837.32000000", "1837.40000000", "1835.89000000", "1836.88000000", "145.09320000", 1746225239999, "266463.63724100", 1541, "64.29450000", "118074.11918300", "0"], [1746225240000, "1836.88000000", "1837.54000000", "1836.50000000", "1837.54000000", "150.83110000", 1746225299999, "277058.69857700", 1085, "66.44640000", "122047.65651500", "0"], [1746225300000, "1837.54000000", "1838.00000000", "1837.00000000", "1837.62000000", "277.93710000", 1746225359999, "510729.40590200", 1569, "83.84060000", "154042.46827600", "0"], [1746225360000, "1837.62000000", "1837.79000000", "1836.53000000", "1836.54000000", "89.13820000", 1746225419999, "163778.02806000", 1205, "42.32290000", "77764.02399300", "0"], [1746225420000, "1836.53000000", "1836.53000000", "1835.08000000", "1835.09000000", "131.66320000", 1746225479999, "241699.17950000", 797, "16.58430000", "30445.03793200", "0"], [1746225480000, "1835.08000000", "1835.47000000", "1834.92000000", "1835.01000000", "102.30810000", 1746225539999, "187756.58299200", 766, "47.48990000", "87151.01601500", "0"], [1746225540000, "1835.01000000", "1835.22000000", "1834.98000000", "1834.98000000", "38.38730000", 1746225599999, "70441.89030900", 338, "6.66040000", "12222.44961800", "0"], [1746225600000, "1834.98000000", "1834.99000000", "1834.35000000", "1834.99000000", "123.89990000", 1746225659999, "227301.02881700", 865, "64.33960000", "118031.12845100", "0"], [1746225660000, "1834.98000000", "1834.99000000", "1834.65000000", "1834.70000000", "45.59700000", 1746225719999, "83659.54719000", 631, "20.55840000", "37719.11708200", "0"], [1746225720000, "1834.71000000", "1834.97000000", "1834.40000000", "1834.40000000", "50.64190000", 1746225779999, "92914.54734000", 604, "28.17650000", "51696.33173600", "0"], [1746225780000, "1834.40000000", "1834.73000000", "1834.20000000", "1834.58000000", "84.69350000", 1746225839999, "155354.53559800", 587, "65.10260000", "119414.60128900", "0"], [1746225840000, "1834.57000000", "1834.82000000", "1834.57000000", "1834.82000000", "121.11030000", 1746225899999, "222199.48896000", 429, "52.71260000", "96709.06400400", "0"], [1746225900000, "1834.83000000", "1835.41000000", "1834.83000000", "1834.91000000", "41.64430000", 1746225959999, "76419.70642100", 526, "28.44760000", "52201.86147000", "0"], [1746225960000, "1834.91000000", "1835.55000000", "1834.65000000", "1834.66000000", "91.78190000", 1746226019999, "168438.12771900", 698, "61.08130000", "112092.79691000", "0"], [1746226020000, "1834.66000000", "1836.50000000", "1834.66000000", "1836.10000000", "95.19900000", 1746226079999, "174712.36660600", 1104, "79.77490000", "146395.37445900", "0"], [1746226080000, "1836.10000000", "1836.67000000", "1835.66000000", "1836.30000000", "83.27770000", 1746226139999, "152926.29417700", 979, "36.50950000", "67043.52710300", "0"], [1746226140000, "1836.31000000", "1836.67000000", "1836.00000000", "1836.09000000", "59.52020000", 1746226199999, "109305.15085000", 888, "25.26950000", "46405.72446700", "0"], [1746226200000, "1836.09000000", "1836.92000000", "1835.70000000", "1835.78000000", "43.15090000", 1746226259999, "79239.09704500", 1140, "25.72660000", "47245.01950500", "0"], [1746226260000, "1835.78000000", "1835.80000000", "1835.08000000", "1835.09000000", "67.36970000", 1746226319999, "123639.45536400", 576, "18.85210000", "34598.25337700", "0"], [1746226320000, "1835.09000000", "1835.87000000", "1834.41000000", "1835.50000000", "104.11910000", 1746226379999, "191075.52408600", 1577, "45.08690000", "82739.79877400", "0"], [1746226380000, "1835.49000000", "1836.05000000", "1834.90000000", "1835.00000000", "55.08630000", 1746226439999, "101108.86456900", 1226, "26.64400000", "48904.44878900", "0"], [1746226440000, "1835.01000000", "1835.85000000", "1834.90000000", "1835.54000000", "73.18340000", 1746226499999, "134329.28108900", 1256, "42.06260000", "77204.25277400", "0"], [1746226500000, "1835.53000000", "1835.53000000", "1834.51000000", "1834.51000000", "76.96210000", 1746226559999, "141201.64604800", 640, "19.96460000", "36631.03662700", "0"], [1746226560000, "1834.51000000", "1835.00000000", "1834.47000000", "1834.99000000", "54.75270000", 1746226619999, "100449.43201100", 414, "41.81940000", "76721.79221400", "0"], [1746226620000, "1834.99000000", "1835.26000000", "1834.62000000", "1834.92000000", "33.70840000", 1746226679999, "61852.56833200", 677, "16.75610000", "30746.51124300", "0"], [1746226680000, "1834.93000000", "1834.93000000", "1834.80000000", "1834.93000000", "24.02490000", 1746226739999, "44083.62691100", 288, "11.98850000", "21997.92304700", "0"], [1746226740000, "1834.93000000", "1835.30000000", "1834.90000000", "1835.20000000", "38.47410000", 1746226799999, "70599.67913600", 638, "31.57490000", "57938.90140700", "0"], [1746226800000, "1835.20000000", "1835.20000000", "1834.53000000", "1834.66000000", "82.25060000", 1746226859999, "150910.10492800", 672, "51.29880000", "94119.45042200", "0"], [1746226860000, "1834.66000000", "1834.82000000", "1834.48000000", "1834.82000000", "60.98190000", 1746226919999, "111882.81876600", 355, "48.79990000", "89533.57620700", "0"], [1746226920000, "1834.82000000", "1836.41000000", "1834.81000000", "1835.74000000", "93.91130000", 1746226979999, "172387.70046100", 1135, "44.06490000", "80872.09396800", "0"], [1746226980000, "1835.73000000", "1836.83000000", "1834.78000000", "1836.83000000", "393.97070000", 1746227039999, "723255.59095000", 1471, "321.35730000", "589939.18491000", "0"], [1746227040000, "1836.83000000", "1837.92000000", "1836.83000000", "1837.21000000", "92.99000000", 1746227099999, "170866.76567100", 1226, "34.38200000", "63167.41410400", "0"], [1746227100000, "1837.20000000", "1837.20000000", "1836.00000000", "1836.01000000", "71.50120000", 1746227159999, "131315.91084700", 1103, "26.87330000", "49354.77063700", "0"], [1746227160000, "1836.00000000", "1836.41000000", "1835.40000000", "1836.09000000", "78.27860000", 1746227219999, "143712.54820400", 1477, "36.27340000", "66593.90363400", "0"], [1746227220000, "1836.08000000", "1836.99000000", "1835.65000000", "1836.98000000", "76.58300000", 1746227279999, "140638.56101300", 874, "56.47400000", "103713.31894800", "0"], [1746227280000, "1836.99000000", "1837.68000000", "1836.66000000", "1836.79000000", "81.36940000", 1746227339999, "149499.53671900", 872, "28.94540000", "53177.16005500", "0"], [1746227340000, "1836.79000000", "1837.99000000", "1836.53000000", "1837.98000000", "302.38290000", 1746227399999, "555479.40811600", 1384, "230.13380000", "422750.19805000", "0"], [1746227400000, "1837.99000000", "1838.69000000", "1837.99000000", "1838.69000000", "172.90490000", 1746227459999, "317858.27858100", 745, "100.98320000", "185642.32693400", "0"], [1746227460000, "1838.69000000", "1838.97000000", "1838.00000000", "1838.97000000", "104.37180000", 1746227519999, "191883.81643200", 684, "59.00010000", "108462.02293400", "0"], [1746227520000, "1838.97000000", "1839.38000000", "1838.70000000", "1839.24000000", "102.84280000", 1746227579999, "189139.68168600", 600, "41.57130000", "76451.97993600", "0"], [1746227580000, "1839.24000000", "1840.12000000", "1839.24000000", "1839.59000000", "110.29820000", 1746227639999, "202920.36661500", 750, "46.96460000", "86397.19811600", "0"], [1746227640000, "1839.59000000", "1839.60000000", "1839.47000000", "1839.48000000", "60.83550000", 1746227699999, "111910.12367800", 153, "13.38610000", "24623.94662400", "0"], [1746227700000, "1839.47000000", "1839.47000000", "1838.30000000", "1838.68000000", "80.61490000", 1746227759999, "148235.70739900", 650, "9.71440000", "17859.67265500", "0"], [1746227760000, "1838.67000000", "1839.33000000", "1838.61000000", "1839.25000000", "153.13350000", 1746227819999, "281584.09853600", 932, "52.82260000", "97129.38095400", "0"], [1746227820000, "1839.25000000", "1840.40000000", "1839.25000000", "1840.09000000", "272.27530000", 1746227879999, "501018.87834800", 1222, "201.65500000", "371060.59661700", "0"], [1746227880000, "1840.09000000", "1841.70000000", "1840.09000000", "1841.55000000", "166.08580000", 1746227939999, "305733.14352000", 1062, "124.42900000", "229031.67809100", "0"], [1746227940000, "1841.55000000", "1841.55000000", "1839.06000000", "1839.68000000", "745.98750000", 1746227999999, "1372828.45726800", 1392, "138.20260000", "254216.72558900", "0"], [1746228000000, "1839.68000000", "1839.81000000", "1839.60000000", "1839.61000000", "84.62740000", 1746228059999, "155692.32797900", 366, "3.39260000", "6241.27873800", "0"], [1746228060000, "1839.60000000", "1840.89000000", "1839.60000000", "1840.89000000", "109.78920000", 1746228119999, "202018.13269800", 928, "81.34260000", "149664.27192800", "0"], [1746228120000, "1840.89000000", "1841.50000000", "1840.80000000", "1840.90000000", "167.05380000", 1746228179999, "307565.80456700", 843, "46.79640000", "86153.05975300", "0"], [1746228180000, "1840.91000000", "1841.62000000", "1840.48000000", "1840.49000000", "224.88220000", 1746228239999, "414036.90464100", 1019, "58.13570000", "107036.23510200", "0"], [1746228240000, "1840.49000000", "1840.49000000", "1838.85000000", "1838.86000000", "79.00800000", 1746228299999, "145338.38686300", 816, "18.69170000", "34375.37053200", "0"], [1746228300000, "1838.86000000", "1838.86000000", "1838.75000000", "1838.75000000", "18.29820000", 1746228359999, "33646.68647900", 164, "1.23710000", "2274.80005000", "0"], [1746228360000, "1838.75000000", "1839.26000000", "1838.75000000", "1839.25000000", "145.75640000", 1746228419999, "268053.63102700", 503, "79.36380000", "145945.71729400", "0"], [1746228420000, "1839.25000000", "1839.26000000", "1838.22000000", "1838.23000000", "63.57990000", 1746228479999, "116894.76243600", 652, "2.48380000", "4566.46190100", "0"], [1746228480000, "1838.23000000", "1838.23000000", "1838.21000000", "1838.22000000", "23.00660000", 1746228539999, "42291.16648100", 122, "3.18470000", "5854.18503200", "0"], [1746228540000, "1838.21000000", "1838.81000000", "1838.21000000", "1838.81000000", "105.32420000", 1746228599999, "193630.33985400", 476, "90.47380000", "166331.05982400", "0"], [1746228600000, "1838.80000000", "1839.32000000", "1838.54000000", "1838.54000000", "48.21270000", 1746228659999, "88658.25981600", 843, "15.24510000", "28034.17084000", "0"], [1746228660000, "1838.54000000", "1840.26000000", "1838.54000000", "1840.26000000", "57.56150000", 1746228719999, "105868.03515600", 966, "51.90190000", "95459.40233400", "0"], [1746228720000, "1840.26000000", "1841.07000000", "1840.07000000", "1840.07000000", "55.22080000", 1746228779999, "101638.38059500", 1025, "22.97370000", "42283.90507400", "0"], [1746228780000, "1840.07000000", "1840.19000000", "1839.69000000", "1839.81000000", "98.23710000", 1746228839999, "180756.71436000", 746, "73.86000000", "135903.32626600", "0"], [1746228840000, "1839.82000000", "1840.40000000", "1839.81000000", "1840.10000000", "45.80980000", 1746228899999, "84297.02175500", 843, "24.85300000", "45731.31427800", "0"], [1746228900000, "1840.10000000", "1841.10000000", "1839.75000000", "1841.10000000", "150.58230000", 1746228959999, "277113.79998100", 737, "115.55270000", "212648.72789800", "0"], [1746228960000, "1841.09000000", "1841.71000000", "1840.40000000", "1841.70000000", "113.00840000", 1746229019999, "208079.57165300", 1235, "71.60440000", "131850.67445700", "0"], [1746229020000, "1841.71000000", "1841.71000000", "1840.60000000", "1840.90000000", "110.17240000", 1746229079999, "202832.91130700", 1368, "80.40240000", "148020.85674900", "0"], [1746229080000, "1840.90000000", "1841.00000000", "1839.86000000", "1840.29000000", "128.66620000", 1746229139999, "236838.52789200", 1097, "38.23180000", "70376.02842200", "0"], [1746229140000, "1840.30000000", "1840.70000000", "1840.30000000", "1840.40000000", "87.67530000", 1746229199999, "161368.72621000", 474, "66.63560000", "122644.86970200", "0"], [1746229200000, "1840.40000000", "1840.45000000", "1839.68000000", "1840.14000000", "62.90860000", 1746229259999, "115757.85350700", 739, "30.66590000", "56425.19051600", "0"], [1746229260000, "1840.14000000", "1841.01000000", "1840.00000000", "1840.26000000", "66.24530000", 1746229319999, "121917.38388000", 798, "26.96840000", "49630.75705300", "0"], [1746229320000, "1840.26000000", "1840.54000000", "1839.95000000", "1840.05000000", "32.44250000", 1746229379999, "59701.52938500", 797, "20.81190000", "38298.41791200", "0"], [1746229380000, "1840.05000000", "1840.53000000", "1839.89000000", "1840.52000000", "52.90760000", 1746229439999, "97355.90918500", 630, "37.72280000", "69413.01401000", "0"], [1746229440000, "1840.53000000", "1840.69000000", "1840.40000000", "1840.68000000", "38.96830000", 1746229499999, "71724.28513400", 510, "25.34770000", "46654.65075200", "0"], [1746229500000, "1840.68000000", "1841.40000000", "1840.41000000", "1841.30000000", "126.79880000", 1746229559999, "233417.51207000", 893, "71.13170000", "130944.13656000", "0"], [1746229560000, "1841.30000000", "1841.31000000", "1840.87000000", "1840.88000000", "49.13960000", 1746229619999, "90464.49547800", 558, "30.20410000", "55603.78529700", "0"], [1746229620000, "1840.88000000", "1840.89000000", "1840.43000000", "1840.43000000", "90.74420000", 1746229679999, "167045.30932100", 596, "23.80900000", "43828.51559100", "0"], [1746229680000, "1840.44000000", "1840.50000000", "1840.26000000", "1840.50000000", "28.19680000", 1746229739999, "51894.05104000", 517, "15.18240000", "27941.70820700", "0"], [1746229740000, "1840.50000000", "1841.19000000", "1840.00000000", "1840.01000000", "61.46060000", 1746229799999, "113116.54790100", 972, "24.27330000", "44676.44082900", "0"], [1746229800000, "1840.00000000", "1840.01000000", "1839.35000000", "1839.99000000", "99.15690000", 1746229859999, "182406.55473900", 688, "53.76870000", "98907.44889800", "0"], [1746229860000, "1840.00000000", "1840.06000000", "1840.00000000", "1840.00000000", "20.99040000", 1746229919999, "38623.13456900", 196, "2.93450000", "5399.57304000", "0"], [1746229920000, "1840.00000000", "1840.74000000", "1840.00000000", "1840.74000000", "67.39550000", 1746229979999, "124043.82870700", 525, "28.34080000", "52156.87128500", "0"], [1746229980000, "1840.74000000", "1841.90000000", "1840.73000000", "1841.89000000", "123.52190000", 1746230039999, "227461.59573900", 996, "113.79030000", "209544.22000900", "0"], [1746230040000, "1841.89000000", "1841.90000000", "1841.58000000", "1841.58000000", "38.29280000", 1746230099999, "70523.51777600", 353, "2.93950000", "5413.60945400", "0"], [1746230100000, "1841.59000000", "1841.59000000", "1841.34000000", "1841.59000000", "30.31500000", 1746230159999, "55825.23086000", 277, "14.15750000", "26070.45136800", "0"], [1746230160000, "1841.59000000", "1842.38000000", "1841.58000000", "1842.30000000", "62.81710000", 1746230219999, "115706.10259200", 547, "47.05860000", "86675.05572500", "0"], [1746230220000, "1842.31000000", "1842.72000000", "1842.10000000", "1842.10000000", "72.84670000", 1746230279999, "134209.72235900", 658, "51.71110000", "95269.92248600", "0"], [1746230280000, "1842.10000000", "1842.27000000", "1842.00000000", "1842.01000000", "27.77470000", 1746230339999, "51163.13772000", 320, "14.80990000", "27280.22618700", "0"], [1746230340000, "1842.02000000", "1842.29000000", "1842.02000000", "1842.20000000", "27.20930000", 1746230399999, "50121.21762400", 261, "12.80430000", "23585.98323000", "0"], [1746230400000, "1842.20000000", "1842.20000000", "1841.11000000", "1842.09000000", "158.23330000", 1746230459999, "291385.11167600", 1113, "41.33660000", "76123.25056700", "0"], [1746230460000, "1842.10000000", "1842.12000000", "1841.55000000", "1841.78000000", "81.51040000", 1746230519999, "150125.36057300", 564, "50.33840000", "92707.89196800", "0"], [1746230520000, "1841.79000000", "1842.39000000", "1841.53000000", "1841.53000000", "103.66390000", 1746230579999, "190940.88025500", 820, "89.89390000", "165578.21459200", "0"], [1746230580000, "1841.53000000", "1841.54000000", "1840.44000000", "1841.39000000", "68.30730000", 1746230639999, "125752.13132000", 1211, "33.97550000", "62542.11143900", "0"], [1746230640000, "1841.40000000", "1842.20000000", "1841.20000000", "1841.21000000", "40.30530000", 1746230699999, "74232.24091400", 878, "19.95910000", "36757.51034200", "0"], [1746230700000, "1841.20000000", "1842.50000000", "1841.20000000", "1842.11000000", "76.24600000", 1746230759999, "140443.33069600", 1410, "42.96110000", "79134.97771300", "0"], [1746230760000, "1842.10000000", "1842.10000000", "1841.00000000", "1841.01000000", "60.33170000", 1746230819999, "111101.31337000", 757, "6.20410000", "11425.51503800", "0"], [1746230820000, "1841.00000000", "1841.01000000", "1840.00000000", "1840.96000000", "110.95260000", 1746230879999, "204180.97137900", 976, "62.39500000", "114821.74892900", "0"], [1746230880000, "1840.96000000", "1841.37000000", "1840.56000000", "1840.83000000", "103.95890000", 1746230939999, "191396.63057400", 873, "24.98140000", "45987.67430500", "0"], [1746230940000, "1840.83000000", "1841.42000000", "1840.55000000", "1841.41000000", "125.94570000", 1746230999999, "231871.78285000", 1083, "65.08530000", "119818.72984200", "0"], [1746231000000, "1841.40000000", "1841.90000000", "1840.90000000", "1841.90000000", "56.55140000", 1746231059999, "104138.79136600", 952, "42.06730000", "77469.36248500", "0"], [1746231060000, "1841.89000000", "1842.08000000", "1841.55000000", "1841.55000000", "44.62420000", 1746231119999, "82192.60448500", 373, "21.65820000", "39891.06830400", "0"], [1746231120000, "1841.56000000", "1841.56000000", "1840.75000000", "1840.75000000", "107.76550000", 1746231179999, "198414.62314600", 920, "49.66460000", "91439.29219800", "0"], [1746231180000, "1840.75000000", "1841.80000000", "1840.75000000", "1841.79000000", "68.99420000", 1746231239999, "127028.40123700", 466, "51.62840000", "95055.35048100", "0"], [1746231240000, "1841.79000000", "1842.19000000", "1841.11000000", "1841.11000000", "59.08030000", 1746231299999, "108802.91885700", 762, "14.67380000", "27024.10625100", "0"], [1746231300000, "1841.12000000", "1841.12000000", "1840.55000000", "1840.58000000", "72.52150000", 1746231359999, "133496.30136800", 550, "55.66410000", "102466.04791400", "0"], [1746231360000, "1840.59000000", "1841.56000000", "1840.20000000", "1841.56000000", "72.80020000", 1746231419999, "133990.79714900", 928, "38.42140000", "70718.11403800", "0"], [1746231420000, "1841.56000000", "1842.47000000", "1841.56000000", "1842.10000000", "177.13270000", 1746231479999, "326301.00879700", 724, "66.79510000", "123036.71877800", "0"], [1746231480000, "1842.10000000", "1842.30000000", "1841.56000000", "1842.29000000", "53.36790000", 1746231539999, "98295.26745700", 679, "13.92110000", "25639.79375800", "0"], [1746231540000, "1842.30000000", "1842.72000000", "1842.30000000", "1842.42000000", "42.36890000", 1746231599999, "78066.58219000", 403, "17.61230000", "32450.15702400", "0"], [1746231600000, "1842.42000000", "1842.93000000", "1842.11000000", "1842.11000000", "71.40650000", 1746231659999, "131570.23790500", 670, "22.79130000", "41996.28094600", "0"], [1746231660000, "1842.11000000", "1842.44000000", "1841.68000000", "1842.43000000", "73.95360000", 1746231719999, "136222.92006400", 619, "34.01800000", "62667.55947600", "0"], [1746231720000, "1842.43000000", "1843.05000000", "1842.19000000", "1842.50000000", "56.49470000", 1746231779999, "104099.90082100", 936, "37.09790000", "68358.03109300", "0"], [1746231780000, "1842.50000000", "1842.50000000", "1841.08000000", "1841.08000000", "59.50300000", 1746231839999, "109604.33221000", 777, "17.12270000", "31540.43796300", "0"], [1746231840000, "1841.08000000", "1841.08000000", "1839.81000000", "1839.81000000", "74.28560000", 1746231899999, "136721.17281200", 704, "0.68540000", "1261.31394100", "0"], [1746231900000, "1839.81000000", "1839.82000000", "1839.54000000", "1839.54000000", "42.60960000", 1746231959999, "78392.80502900", 223, "8.00240000", "14722.95566600", "0"], [1746231960000, "1839.54000000", "1839.68000000", "1839.12000000", "1839.12000000", "65.20800000", 1746232019999, "119948.89502900", 734, "15.72650000", "28928.64028100", "0"], [1746232020000, "1839.11000000", "1839.96000000", "1839.11000000", "1839.73000000", "110.42000000", 1746232079999, "203111.22649400", 595, "40.41220000", "74336.65992900", "0"], [1746232080000, "1839.72000000", "1839.73000000", "1839.00000000", "1839.02000000", "30.44160000", 1746232139999, "55993.50359000", 486, "7.50620000", "13804.90373800", "0"], [1746232140000, "1839.01000000", "1839.29000000", "1838.21000000", "1839.09000000", "141.25200000", 1746232199999, "259730.75221100", 825, "48.02820000", "88316.23813100", "0"], [1746232200000, "1839.08000000", "1839.30000000", "1838.45000000", "1838.91000000", "97.98470000", 1746232259999, "180168.96552600", 889, "49.74000000", "91454.04980100", "0"], [1746232260000, "1838.90000000", "1839.00000000", "1838.68000000", "1839.00000000", "52.12010000", 1746232319999, "95837.93212400", 296, "33.88750000", "62310.12384800", "0"], [1746232320000, "1839.00000000", "1839.17000000", "1838.88000000", "1839.16000000", "49.37530000", 1746232379999, "90804.12081400", 359, "8.52380000", "15675.29065800", "0"], [1746232380000, "1839.16000000", "1839.55000000", "1839.08000000", "1839.25000000", "76.25650000", 1746232439999, "140262.20443900", 730, "15.23940000", "28029.29207300", "0"], [1746232440000, "1839.25000000", "1839.69000000", "1839.10000000", "1839.59000000", "39.43120000", 1746232499999, "72528.91261500", 1118, "13.42080000", "24685.77888100", "0"], [1746232500000, "1839.60000000", "1839.60000000", "1838.64000000", "1839.41000000", "251.85990000", 1746232559999, "463203.33540800", 968, "74.71780000", "137399.48328800", "0"], [1746232560000, "1839.42000000", "1841.48000000", "1839.30000000", "1840.81000000", "251.28020000", 1746232619999, "462477.68780100", 1495, "198.02490000", "364448.41535600", "0"], [1746232620000, "1840.80000000", "1841.20000000", "1840.69000000", "1841.19000000", "50.15960000", 1746232679999, "92332.40401100", 399, "17.39800000", "32026.50489700", "0"], [1746232680000, "1841.20000000", "1841.90000000", "1841.17000000", "1841.90000000", "126.59800000", 1746232739999, "233100.86570500", 673, "113.57780000", "209124.62010500", "0"], [1746232740000, "1841.90000000", "1842.51000000", "1841.89000000", "1842.50000000", "147.26010000", 1746232799999, "271298.64498300", 469, "134.35760000", "247528.06629900", "0"], [1746232800000, "1842.51000000", "1842.51000000", "1840.01000000", "1840.09000000", "95.04470000", 1746232859999, "175023.44229800", 1295, "8.25140000", "15195.16585300", "0"], [1746232860000, "1840.10000000", "1840.66000000", "1840.00000000", "1840.00000000", "47.63710000", 1746232919999, "87672.13870200", 908, "18.06290000", "33242.01230900", "0"], [1746232920000, "1840.01000000", "1840.70000000", "1840.00000000", "1840.21000000", "63.85390000", 1746232979999, "117510.76927500", 651, "35.98260000", "66213.02624900", "0"], [1746232980000, "1840.20000000", "1840.70000000", "1840.00000000", "1840.01000000", "57.32700000", 1746233039999, "105502.74025400", 789, "33.12080000", "60953.14683400", "0"], [1746233040000, "1840.01000000", "1840.02000000", "1838.65000000", "1838.94000000", "110.85960000", 1746233099999, "203908.40801600", 1112, "34.71810000", "63849.10437400", "0"], [1746233100000, "1838.95000000", "1839.10000000", "1837.20000000", "1838.69000000", "397.47950000", 1746233159999, "730589.75378300", 1481, "216.73460000", "398374.47043200", "0"], [1746233160000, "1838.69000000", "1839.80000000", "1838.68000000", "1839.10000000", "157.73780000", 1746233219999, "290121.91472900", 1011, "67.72580000", "124560.87209200", "0"], [1746233220000, "1839.10000000", "1839.30000000", "1838.68000000", "1839.01000000", "39.57070000", 1746233279999, "72771.75772000", 652, "6.41460000", "11796.35579600", "0"], [1746233280000, "1839.01000000", "1839.01000000", "1838.07000000", "1838.08000000", "32.83420000", 1746233339999, "60360.47280200", 609, "2.56430000", "4713.62308300", "0"], [1746233340000, "1838.07000000", "1838.71000000", "1837.68000000", "1837.68000000", "78.57420000", 1746233399999, "144441.33577300", 887, "46.68380000", "85817.74521200", "0"], [1746233400000, "1837.68000000", "1838.23000000", "1837.53000000", "1837.89000000", "70.94800000", 1746233459999, "130383.13751800", 876, "40.49870000", "74425.92250400", "0"], [1746233460000, "1837.90000000", "1838.17000000", "1837.00000000", "1837.00000000", "64.87830000", 1746233519999, "119230.17468200", 1159, "20.89230000", "38392.90660500", "0"], [1746233520000, "1837.01000000", "1837.01000000", "1836.20000000", "1836.53000000", "202.60570000", 1746233579999, "372094.27200300", 1093, "53.50250000", "98259.19181400", "0"], [1746233580000, "1836.53000000", "1837.55000000", "1836.53000000", "1837.54000000", "47.03570000", 1746233639999, "86402.76110900", 685, "29.23440000", "53703.72589100", "0"], [1746233640000, "1837.55000000", "1837.63000000", "1836.99000000", "1837.40000000", "105.67030000", 1746233699999, "194156.03237100", 728, "43.38170000", "79707.45626700", "0"], [1746233700000, "1837.41000000", "1838.23000000", "1837.40000000", "1838.23000000", "39.22940000", 1746233759999, "72099.02508800", 500, "24.80300000", "45584.02797800", "0"], [1746233760000, "1838.23000000", "1838.24000000", "1837.64000000", "1837.64000000", "46.22600000", 1746233819999, "84966.71339800", 402, "10.59840000", "19479.55255600", "0"], [1746233820000, "1837.64000000", "1838.30000000", "1837.20000000", "1838.29000000", "52.70200000", 1746233879999, "96847.69819200", 719, "40.67200000", "74740.17840500", "0"], [1746233880000, "1838.29000000", "1838.64000000", "1838.29000000", "1838.56000000", "61.79110000", 1746233939999, "113603.89756900", 264, "21.99590000", "40437.01983400", "0"], [1746233940000, "1838.55000000", "1839.00000000", "1838.54000000", "1838.70000000", "35.77760000", 1746233999999, "65784.37636000", 488, "23.87720000", "43902.88079500", "0"], [1746234000000, "1838.69000000", "1839.79000000", "1838.69000000", "1839.79000000", "77.84090000", 1746234059999, "143174.68407400", 574, "60.42530000", "111142.59860500", "0"], [1746234060000, "1839.79000000", "1840.50000000", "1839.79000000", "1839.92000000", "52.76830000", 1746234119999, "97109.19290100", 687, "21.63770000", "39817.88856800", "0"], [1746234120000, "1839.93000000", "1839.93000000", "1838.16000000", "1838.20000000", "182.47420000", 1746234179999, "335495.73657500", 1383, "56.47370000", "103817.72255900", "0"], [1746234180000, "1838.20000000", "1838.55000000", "1837.83000000", "1838.55000000", "34.15750000", 1746234239999, "62785.83698000", 872, "19.80750000", "36409.95406700", "0"], [1746234240000, "1838.54000000", "1838.63000000", "1837.73000000", "1837.73000000", "39.78720000", 1746234299999, "73131.96444500", 854, "2.57490000", "4733.07391300", "0"], [1746234300000, "1837.74000000", "1838.17000000", "1837.74000000", "1837.93000000", "90.34010000", 1746234359999, "166036.63133400", 672, "42.94400000", "78922.00947200", "0"], [1746234360000, "1837.93000000", "1838.20000000", "1837.68000000", "1837.86000000", "81.75780000", 1746234419999, "150262.88992700", 698, "9.55090000", "17553.38732000", "0"], [1746234420000, "1837.85000000", "1837.86000000", "1837.10000000", "1837.11000000", "71.67270000", 1746234479999, "131697.22608100", 463, "5.09760000", "9365.63607100", "0"], [1746234480000, "1837.11000000", "1837.50000000", "1836.86000000", "1836.86000000", "79.81590000", 1746234539999, "146623.20743600", 697, "50.35410000", "92502.03865800", "0"], [1746234540000, "1836.87000000", "1836.87000000", "1835.67000000", "1835.88000000", "551.85120000", 1746234599999, "1013242.19605000", 780, "4.78360000", "8784.82664700", "0"], [1746234600000, "1835.87000000", "1836.24000000", "1834.32000000", "1834.93000000", "640.91270000", 1746234659999, "1176134.63287200", 1214, "232.45660000", "426533.19752400", "0"], [1746234660000, "1834.97000000", "1835.42000000", "1834.80000000", "1835.10000000", "93.48680000", 1746234719999, "171570.52058400", 550, "18.73380000", "34375.48079200", "0"], [1746234720000, "1835.10000000", "1835.56000000", "1834.86000000", "1835.32000000", "169.26470000", 1746234779999, "310599.51140600", 644, "107.31990000", "196927.29591600", "0"], [1746234780000, "1835.33000000", "1836.67000000", "1835.32000000", "1836.67000000", "93.45480000", 1746234839999, "171575.91431500", 807, "47.37290000", "86969.22806600", "0"], [1746234840000, "1836.67000000", "1836.67000000", "1834.93000000", "1834.93000000", "46.53340000", 1746234899999, "85413.20203500", 831, "17.44240000", "32010.77761300", "0"], [1746234900000, "1834.94000000", "1835.10000000", "1834.24000000", "1834.40000000", "399.65880000", 1746234959999, "733309.51868000", 1702, "43.67220000", "80124.54602600", "0"], [1746234960000, "1834.40000000", "1835.32000000", "1834.13000000", "1834.68000000", "100.75750000", 1746235019999, "184870.85215900", 1223, "39.13520000", "71804.34226400", "0"], [1746235020000, "1834.68000000", "1835.60000000", "1834.67000000", "1835.46000000", "239.14400000", 1746235079999, "438858.23371900", 876, "40.09800000", "73592.39136000", "0"], [1746235080000, "1835.45000000", "1835.46000000", "1834.85000000", "1835.00000000", "118.96750000", 1746235139999, "218316.96815000", 689, "40.24320000", "73845.14973400", "0"], [1746235140000, "1835.00000000", "1835.00000000", "1834.65000000", "1834.99000000", "95.86420000", 1746235199999, "175898.02699200", 374, "29.08130000", "53357.33842700", "0"], [1746235200000, "1834.98000000", "1836.03000000", "1834.98000000", "1836.03000000", "95.85670000", 1746235259999, "175937.12581800", 419, "82.10640000", "150701.10113600", "0"], [1746235260000, "1836.04000000", "1836.47000000", "1835.65000000", "1836.19000000", "62.51550000", 1746235319999, "114785.61055200", 635, "19.06260000", "35000.56608900", "0"], [1746235320000, "1836.19000000", "1836.67000000", "1835.95000000", "1835.96000000", "85.45220000", 1746235379999, "156928.08599400", 519, "55.81040000", "102492.10955100", "0"], [1746235380000, "1835.95000000", "1835.96000000", "1835.57000000", "1835.57000000", "125.88480000", 1746235439999, "231087.64453300", 638, "6.12800000", "11249.38444000", "0"], [1746235440000, "1835.56000000", "1835.64000000", "1834.99000000", "1835.00000000", "277.23730000", 1746235499999, "508813.96135700", 535, "39.69940000", "72853.37079200", "0"], [1746235500000, "1835.00000000", "1835.66000000", "1833.26000000", "1835.66000000", "496.98530000", 1746235559999, "911673.27608700", 1886, "177.10260000", "324856.14817700", "0"], [1746235560000, "1835.65000000", "1835.99000000", "1834.65000000", "1834.91000000", "195.37060000", 1746235619999, "358551.21630500", 595, "63.32580000", "116193.25406200", "0"], [1746235620000, "1834.91000000", "1834.91000000", "1833.94000000", "1833.94000000", "87.82350000", 1746235679999, "161118.25125700", 508, "8.70480000", "15965.84349700", "0"], [1746235680000, "1833.94000000", "1834.12000000", "1833.51000000", "1833.70000000", "85.52990000", 1746235739999, "156850.86339000", 739, "20.90210000", "38329.94348300", "0"], [1746235740000, "1833.70000000", "1833.70000000", "1833.10000000", "1833.51000000", "51.85230000", 1746235799999, "95068.72700500", 653, "25.74920000", "47207.07426300", "0"], [1746235800000, "1833.52000000", "1833.70000000", "1828.74000000", "1830.74000000", "1678.16670000", 1746235859999, "3071608.15553400", 4533, "492.31060000", "900887.88986300", "0"], [1746235860000, "1830.75000000", "1830.75000000", "1828.26000000", "1829.58000000", "449.70510000", 1746235919999, "822742.11080100", 3022, "255.26720000", "466971.02286900", "0"], [1746235920000, "1829.58000000", "1830.63000000", "1829.49000000", "1830.63000000", "222.26050000", 1746235979999, "406724.46411800", 1746, "68.10710000", "124625.65650500", "0"], [1746235980000, "1830.63000000", "1830.90000000", "1828.41000000", "1829.09000000", "198.30960000", 1746236039999, "362811.25156400", 1800, "50.53260000", "92440.26084100", "0"], [1746236040000, "1829.08000000", "1829.09000000", "1827.66000000", "1827.71000000", "236.61520000", 1746236099999, "432559.66262400", 1787, "58.53870000", "107001.02035200", "0"], [1746236100000, "1827.71000000", "1828.61000000", "1826.77000000", "1828.60000000", "197.45460000", 1746236159999, "360917.25247400", 1917, "90.95960000", "166264.53117700", "0"], [1746236160000, "1828.61000000", "1829.70000000", "1828.60000000", "1829.69000000", "57.84830000", 1746236219999, "105825.03334900", 1109, "35.41620000", "64786.22461100", "0"], [1746236220000, "1829.70000000", "1830.51000000", "1829.70000000", "1830.51000000", "30.03830000", 1746236279999, "54972.14766300", 975, "16.94790000", "31016.42771100", "0"], [1746236280000, "1830.51000000", "1831.20000000", "1830.50000000", "1831.20000000", "40.05380000", 1746236339999, "73334.71225800", 874, "31.47980000", "57635.95870400", "0"], [1746236340000, "1831.19000000", "1831.19000000", "1830.50000000", "1830.90000000", "63.22560000", 1746236399999, "115750.28775500", 911, "17.75330000", "32501.54157100", "0"], [1746236400000, "1830.89000000", "1830.90000000", "1829.40000000", "1829.40000000", "93.38780000", 1746236459999, "170919.52699600", 976, "11.97370000", "21910.26257100", "0"], [1746236460000, "1829.40000000", "1829.96000000", "1826.62000000", "1827.19000000", "709.63280000", 1746236519999, "1297192.97466300", 2590, "111.36580000", "203527.15838900", "0"], [1746236520000, "1827.20000000", "1828.04000000", "1826.58000000", "1828.03000000", "136.06100000", 1746236579999, "248623.38316700", 1656, "83.12230000", "151891.12228500", "0"], [1746236580000, "1828.03000000", "1828.19000000", "1827.17000000", "1827.99000000", "131.77220000", 1746236639999, "240840.39326500", 1241, "69.59850000", "127200.78762100", "0"], [1746236640000, "1828.00000000", "1828.77000000", "1828.00000000", "1828.46000000", "148.94980000", 1746236699999, "272367.53913800", 896, "42.35660000", "77447.06886900", "0"], [1746236700000, "1828.46000000", "1828.70000000", "1828.33000000", "1828.59000000", "40.52320000", 1746236759999, "74097.07154000", 437, "20.95100000", "38308.28776900", "0"], [1746236760000, "1828.59000000", "1828.80000000", "1827.91000000", "1827.91000000", "123.07480000", 1746236819999, "225058.30905400", 643, "22.94910000", "41962.44909000", "0"], [1746236820000, "1827.91000000", "1828.30000000", "1827.90000000", "1828.30000000", "27.88610000", 1746236879999, "50982.38051500", 465, "16.34650000", "29885.19666300", "0"], [1746236880000, "1828.30000000", "1828.40000000", "1827.40000000", "1828.40000000", "42.22430000", 1746236939999, "77184.13927600", 1009, "16.68510000", "30500.16485700", "0"], [1746236940000, "1828.39000000", "1828.86000000", "1827.80000000", "1828.11000000", "134.44300000", 1746236999999, "245815.34706400", 1198, "34.30150000", "62713.12939000", "0"], [1746237000000, "1828.11000000", "1828.11000000", "1827.00000000", "1827.69000000", "91.45050000", 1746237059999, "167128.26575700", 829, "18.60240000", "33988.88984000", "0"], [1746237060000, "1827.70000000", "1828.24000000", "1827.48000000", "1827.86000000", "47.49790000", 1746237119999, "86818.23789600", 729, "22.34680000", "40843.95420000", "0"], [1746237120000, "1827.86000000", "1829.07000000", "1827.85000000", "1829.07000000", "97.49690000", 1746237179999, "178287.72830600", 368, "90.50600000", "165503.03132700", "0"], [1746237180000, "1829.06000000", "1829.07000000", "1828.00000000", "1828.60000000", "78.67330000", 1746237239999, "143858.83292600", 736, "28.59300000", "52284.27422200", "0"], [1746237240000, "1828.60000000", "1828.97000000", "1828.58000000", "1828.97000000", "70.47210000", 1746237299999, "128878.98937800", 414, "29.32320000", "53627.45843300", "0"], [1746237300000, "1828.96000000", "1828.96000000", "1827.00000000", "1827.40000000", "95.95200000", 1746237359999, "175392.94069200", 1121, "32.58820000", "59545.96011300", "0"], [1746237360000, "1827.40000000", "1827.99000000", "1827.00000000", "1827.15000000", "111.08640000", 1746237419999, "203014.58827100", 1018, "40.55960000", "74118.89684800", "0"], [1746237420000, "1827.14000000", "1828.00000000", "1827.14000000", "1827.99000000", "17.97900000", 1746237479999, "32861.46236300", 357, "9.40130000", "17182.97178200", "0"], [1746237480000, "1828.00000000", "1828.89000000", "1827.80000000", "1828.76000000", "373.67630000", 1746237539999, "683177.49449700", 876, "317.94280000", "581261.48200900", "0"], [1746237540000, "1828.77000000", "1829.00000000", "1828.63000000", "1829.00000000", "44.62260000", 1746237599999, "81606.56066800", 274, "14.64180000", "26777.19965200", "0"], [1746237600000, "1829.00000000", "1830.00000000", "1828.73000000", "1829.59000000", "182.49450000", 1746237659999, "333863.16400600", 1114, "130.07490000", "237952.91326500", "0"], [1746237660000, "1829.60000000", "1831.30000000", "1829.60000000", "1831.29000000", "82.32700000", 1746237719999, "150698.46865000", 869, "67.08010000", "122787.01124100", "0"], [1746237720000, "1831.29000000", "1831.30000000", "1830.44000000", "1830.45000000", "95.23000000", 1746237779999, "174355.36774000", 829, "14.58530000", "26704.94307500", "0"], [1746237780000, "1830.44000000", "1830.70000000", "1829.96000000", "1829.97000000", "76.04800000", 1746237839999, "139191.83237200", 708, "19.99110000", "36593.57951800", "0"], [1746237840000, "1829.96000000", "1830.20000000", "1829.73000000", "1830.20000000", "64.66780000", 1746237899999, "118335.87500700", 545, "42.52080000", "77809.82473000", "0"], [1746237900000, "1830.20000000", "1830.49000000", "1830.19000000", "1830.49000000", "55.08830000", 1746237959999, "100830.49420000", 269, "47.69210000", "87292.94567000", "0"], [1746237960000, "1830.49000000", "1831.77000000", "1830.49000000", "1831.77000000", "82.18880000", 1746238019999, "150499.33918400", 845, "73.77490000", "135091.93846700", "0"], [1746238020000, "1831.77000000", "1832.50000000", "1831.76000000", "1832.16000000", "94.05390000", 1746238079999, "172315.70320700", 1018, "56.32970000", "103195.94036900", "0"], [1746238080000, "1832.17000000", "1832.33000000", "1832.00000000", "1832.32000000", "47.99740000", 1746238139999, "87939.38659400", 457, "24.09650000", "44149.89468800", "0"], [1746238140000, "1832.33000000", "1832.33000000", "1831.89000000", "1831.89000000", "25.04260000", 1746238199999, "45878.40122100", 317, "5.07170000", "9291.39223500", "0"], [1746238200000, "1831.89000000", "1832.36000000", "1831.62000000", "1832.36000000", "53.43500000", 1746238259999, "97884.27593900", 508, "27.35350000", "50107.66829600", "0"], [1746238260000, "1832.35000000", "1832.36000000", "1831.31000000", "1831.55000000", "148.94120000", 1746238319999, "272837.04256700", 565, "47.25360000", "86552.03503400", "0"], [1746238320000, "1831.56000000", "1832.07000000", "1831.56000000", "1831.80000000", "31.02430000", 1746238379999, "56833.21746100", 470, "13.81880000", "25312.78251400", "0"], [1746238380000, "1831.80000000", "1832.64000000", "1831.31000000", "1832.63000000", "81.39770000", 1746238439999, "149121.08839100", 740, "56.62000000", "103727.24538100", "0"], [1746238440000, "1832.64000000", "1832.94000000", "1832.51000000", "1832.88000000", "34.19650000", 1746238499999, "62673.48409400", 488, "17.53080000", "32129.26019200", "0"], [1746238500000, "1832.89000000", "1832.89000000", "1832.30000000", "1832.58000000", "54.38810000", 1746238559999, "99671.35031900", 858, "20.54410000", "37646.73383300", "0"], [1746238560000, "1832.58000000", "1833.23000000", "1832.58000000", "1832.88000000", "35.94500000", 1746238619999, "65883.41955300", 578, "23.13790000", "42409.51284300", "0"], [1746238620000, "1832.87000000", "1832.87000000", "1832.20000000", "1832.20000000", "60.22210000", 1746238679999, "110358.88087200", 601, "27.99090000", "51294.82340100", "0"], [1746238680000, "1832.20000000", "1832.40000000", "1831.80000000", "1832.40000000", "29.82660000", 1746238739999, "54642.72839300", 743, "17.45470000", "31976.78181700", "0"], [1746238740000, "1832.39000000", "1833.52000000", "1832.31000000", "1833.52000000", "50.95190000", 1746238799999, "93398.09445400", 925, "41.07430000", "75292.89755700", "0"], [1746238800000, "1833.52000000", "1833.52000000", "1833.10000000", "1833.41000000", "36.13210000", 1746238859999, "66240.77214300", 613, "17.42500000", "31945.03093000", "0"], [1746238860000, "1833.41000000", "1833.89000000", "1833.40000000", "1833.89000000", "63.28060000", 1746238919999, "116039.19630300", 561, "47.80440000", "87661.02313700", "0"], [1746238920000, "1833.89000000", "1833.89000000", "1832.76000000", "1832.81000000", "58.24440000", 1746238979999, "106769.14934100", 872, "14.81850000", "27163.34730700", "0"], [1746238980000, "1832.80000000", "1833.80000000", "1832.80000000", "1833.70000000", "61.83430000", 1746239039999, "113371.45579000", 664, "50.72750000", "93008.42806200", "0"], [1746239040000, "1833.70000000", "1834.20000000", "1833.69000000", "1833.91000000", "20.52760000", 1746239099999, "37646.45669700", 471, "10.82270000", "19847.51258600", "0"], [1746239100000, "1833.92000000", "1834.20000000", "1832.81000000", "1833.85000000", "400.71650000", 1746239159999, "734567.48463000", 1268, "295.94560000", "542492.89993400", "0"], [1746239160000, "1833.86000000", "1834.37000000", "1833.86000000", "1834.37000000", "18.43710000", 1746239219999, "33816.91874900", 328, "11.05300000", "20273.30192200", "0"], [1746239220000, "1834.36000000", "1835.00000000", "1834.10000000", "1834.99000000", "102.45510000", 1746239279999, "187942.29407700", 650, "37.24330000", "68324.78200500", "0"], [1746239280000, "1834.99000000", "1834.99000000", "1834.52000000", "1834.98000000", "58.57210000", 1746239339999, "107462.78570500", 545, "14.39520000", "26411.05012400", "0"], [1746239340000, "1834.97000000", "1834.98000000", "1834.65000000", "1834.65000000", "25.85270000", 1746239399999, "47433.64765200", 266, "5.27970000", "9686.72076700", "0"], [1746239400000, "1834.66000000", "1835.53000000", "1834.54000000", "1834.79000000", "323.56050000", 1746239459999, "593702.18308900", 1132, "39.09150000", "71730.08002200", "0"], [1746239460000, "1834.79000000", "1835.50000000", "1834.78000000", "1835.17000000", "80.72090000", 1746239519999, "148133.41710300", 781, "52.19960000", "95794.16377900", "0"], [1746239520000, "1835.18000000", "1835.74000000", "1835.17000000", "1835.42000000", "181.67330000", 1746239579999, "333456.16538300", 527, "135.35370000", "248431.14218300", "0"], [1746239580000, "1835.42000000", "1835.61000000", "1834.83000000", "1834.83000000", "51.44710000", 1746239639999, "94423.25205200", 755, "11.81450000", "21683.15701000", "0"], [1746239640000, "1834.83000000", "1834.95000000", "1834.14000000", "1834.50000000", "156.41010000", 1746239699999, "286933.39909800", 984, "72.97340000", "133867.42523400", "0"], [1746239700000, "1834.50000000", "1834.50000000", "1833.84000000", "1834.50000000", "53.39010000", 1746239759999, "97927.97638600", 643, "23.00500000", "42191.89755500", "0"], [1746239760000, "1834.49000000", "1834.80000000", "1833.72000000", "1833.73000000", "56.24040000", 1746239819999, "103169.96724500", 860, "16.07450000", "29487.39933500", "0"], [1746239820000, "1833.73000000", "1834.00000000", "1833.33000000", "1833.51000000", "79.53930000", 1746239879999, "145845.72592000", 827, "39.73320000", "72856.66157700", "0"], [1746239880000, "1833.52000000", "1833.52000000", "1833.00000000", "1833.29000000", "25.63290000", 1746239939999, "46988.29381600", 470, "14.60910000", "26779.79473600", "0"], [1746239940000, "1833.29000000", "1833.50000000", "1831.87000000", "1832.35000000", "3348.22770000", 1746239999999, "6134220.20596700", 1423, "2593.37780000", "4751123.47209500", "0"], [1746240000000, "1832.35000000", "1832.49000000", "1831.69000000", "1831.79000000", "77.43730000", 1746240059999, "141870.06401700", 708, "40.16760000", "73593.66751000", "0"], [1746240060000, "1831.80000000", "1832.31000000", "1831.79000000", "1832.31000000", "43.50810000", 1746240119999, "79715.14305500", 600, "20.47430000", "37512.41546000", "0"], [1746240120000, "1832.31000000", "1832.75000000", "1832.30000000", "1832.74000000", "35.89170000", 1746240179999, "65774.99813600", 569, "10.97410000", "20109.34593000", "0"], [1746240180000, "1832.75000000", "1832.89000000", "1832.02000000", "1832.03000000", "64.13940000", 1746240239999, "117540.46934400", 882, "16.41840000", "30087.02612000", "0"], [1746240240000, "1832.03000000", "1832.60000000", "1832.00000000", "1832.30000000", "131.23690000", 1746240299999, "240454.45425600", 1035, "76.70620000", "140532.00784200", "0"], [1746240300000, "1832.30000000", "1832.30000000", "1831.34000000", "1831.34000000", "136.61960000", 1746240359999, "250273.80381400", 941, "10.82450000", "19829.89287800", "0"], [1746240360000, "1831.35000000", "1832.20000000", "1831.13000000", "1832.20000000", "46.60450000", 1746240419999, "85364.07819300", 962, "27.90950000", "51122.51603700", "0"], [1746240420000, "1832.20000000", "1833.27000000", "1832.20000000", "1833.27000000", "80.08250000", 1746240479999, "146788.85114100", 956, "68.88010000", "126254.92001800", "0"], [1746240480000, "1833.27000000", "1833.52000000", "1832.94000000", "1833.52000000", "99.73820000", 1746240539999, "182836.54624400", 824, "63.60690000", "116598.15879600", "0"], [1746240540000, "1833.52000000", "1834.10000000", "1833.51000000", "1833.81000000", "41.46200000", 1746240599999, "76032.68860800", 560, "25.34100000", "46468.64461200", "0"], [1746240600000, "1833.82000000", "1833.82000000", "1833.63000000", "1833.64000000", "17.07560000", 1746240659999, "31310.74561400", 245, "7.14250000", "13096.83416400", "0"], [1746240660000, "1833.63000000", "1833.64000000", "1833.32000000", "1833.33000000", "33.67430000", 1746240719999, "61742.17528700", 512, "11.92150000", "21858.59816300", "0"], [1746240720000, "1833.33000000", "1833.90000000", "1833.26000000", "1833.89000000", "19.35380000", 1746240779999, "35484.79051300", 691, "12.09620000", "22178.38806300", "0"], [1746240780000, "1833.90000000", "1834.43000000", "1833.66000000", "1833.67000000", "51.52910000", 1746240839999, "94513.54562200", 969, "14.55810000", "26698.77355800", "0"], [1746240840000, "1833.67000000", "1834.34000000", "1833.67000000", "1834.33000000", "27.38190000", 1746240899999, "50222.66113200", 652, "14.95510000", "27430.34846900", "0"], [1746240900000, "1834.34000000", "1834.53000000", "1833.70000000", "1833.71000000", "83.26580000", 1746240959999, "152729.73302100", 790, "34.15690000", "62655.00966400", "0"], [1746240960000, "1833.71000000", "1833.90000000", "1833.70000000", "1833.90000000", "21.23150000", 1746241019999, "38934.67320600", 323, "10.36260000", "19002.86966800", "0"], [1746241020000, "1833.90000000", "1834.89000000", "1833.71000000", "1834.63000000", "169.96150000", 1746241079999, "311794.50568000", 810, "46.31750000", "84963.25688400", "0"], [1746241080000, "1834.63000000", "1834.67000000", "1834.40000000", "1834.67000000", "31.33190000", 1746241139999, "57478.99285900", 416, "9.31190000", "17082.90327300", "0"], [1746241140000, "1834.67000000", "1834.67000000", "1833.85000000", "1833.89000000", "46.87250000", 1746241199999, "85971.21190200", 426, "3.98670000", "7312.37683900", "0"], [1746241200000, "1833.90000000", "1834.48000000", "1833.64000000", "1834.41000000", "112.73420000", 1746241259999, "206760.27502100", 1106, "70.70800000", "129678.58903200", "0"], [1746241260000, "1834.42000000", "1834.43000000", "1833.77000000", "1833.92000000", "22.60120000", 1746241319999, "41450.93936800", 436, "7.09680000", "13014.40180700", "0"], [1746241320000, "1833.92000000", "1834.90000000", "1833.91000000", "1834.90000000", "24.03360000", 1746241379999, "44085.06147500", 656, "14.70750000", "26978.40272900", "0"], [1746241380000, "1834.89000000", "1835.15000000", "1834.65000000", "1834.65000000", "43.51700000", 1746241439999, "79853.18325100", 461, "9.38920000", "17228.55159400", "0"], [1746241440000, "1834.66000000", "1834.66000000", "1833.90000000", "1834.18000000", "57.43910000", 1746241499999, "105357.99107800", 771, "12.31420000", "22585.14006900", "0"], [1746241500000, "1834.17000000", "1835.13000000", "1834.08000000", "1835.10000000", "75.65020000", 1746241559999, "138777.43933800", 950, "33.01440000", "60564.39046100", "0"], [1746241560000, "1835.10000000", "1835.40000000", "1834.52000000", "1835.39000000", "63.20690000", 1746241619999, "115977.84951900", 641, "45.13650000", "82821.02834200", "0"], [1746241620000, "1835.39000000", "1835.50000000", "1835.09000000", "1835.50000000", "37.02760000", 1746241679999, "67956.53161400", 599, "16.84640000", "30916.52504800", "0"], [1746241680000, "1835.49000000", "1836.00000000", "1835.49000000", "1835.90000000", "115.79560000", 1746241739999, "212561.14766000", 664, "97.28200000", "178576.87453300", "0"], [1746241740000, "1835.91000000", "1835.91000000", "1835.80000000", "1835.81000000", "73.98770000", 1746241799999, "135828.07737700", 209, "65.88280000", "120948.96429800", "0"], [1746241800000, "1835.81000000", "1835.85000000", "1835.52000000", "1835.53000000", "124.48040000", 1746241859999, "228521.70986200", 554, "10.71180000", "19664.97544700", "0"], [1746241860000, "1835.52000000", "1835.75000000", "1835.30000000", "1835.66000000", "30.44210000", 1746241919999, "55878.65068900", 663, "10.59780000", "19452.21470000", "0"], [1746241920000, "1835.66000000", "1835.66000000", "1834.73000000", "1834.74000000", "40.24560000", 1746241979999, "73857.22233700", 500, "3.65040000", "6698.62472500", "0"], [1746241980000, "1834.73000000", "1835.09000000", "1833.64000000", "1833.64000000", "121.00870000", 1746242039999, "222000.45276800", 1099, "60.88910000", "111711.07119600", "0"], [1746242040000, "1833.64000000", "1833.65000000", "1833.10000000", "1833.10000000", "80.65460000", 1746242099999, "147876.99140400", 552, "24.70400000", "45291.10627800", "0"], [1746242100000, "1833.10000000", "1833.81000000", "1833.10000000", "1833.76000000", "51.29590000", 1746242159999, "94053.16067500", 900, "24.78300000", "45437.72323000", "0"], [1746242160000, "1833.75000000", "1834.00000000", "1833.25000000", "1833.60000000", "49.39700000", 1746242219999, "90579.96334000", 698, "18.39120000", "33721.73329400", "0"], [1746242220000, "1833.61000000", "1833.61000000", "1832.74000000", "1832.74000000", "28.02680000", 1746242279999, "51374.26448300", 440, "5.68670000", "10424.60074000", "0"], [1746242280000, "1832.75000000", "1833.05000000", "1832.19000000", "1832.20000000", "56.36160000", 1746242339999, "103299.14811800", 728, "21.75790000", "39877.34888100", "0"], [1746242340000, "1832.20000000", "1832.55000000", "1832.17000000", "1832.33000000", "50.45450000", 1746242399999, "92453.66313600", 526, "19.04250000", "34891.39229000", "0"], [1746242400000, "1832.33000000", "1832.33000000", "1831.80000000", "1831.81000000", "35.35940000", 1746242459999, "64781.29775200", 430, "12.39500000", "22709.73204200", "0"], [1746242460000, "1831.80000000", "1832.59000000", "1831.20000000", "1832.58000000", "106.25710000", 1746242519999, "194628.86469500", 1108, "40.00910000", "73284.92846200", "0"], [1746242520000, "1832.59000000", "1833.30000000", "1832.55000000", "1832.55000000", "59.41790000", 1746242579999, "108907.91879600", 784, "16.20170000", "29695.34194000", "0"], [1746242580000, "1832.55000000", "1833.20000000", "1832.55000000", "1832.88000000", "46.93150000", 1746242639999, "86022.49325700", 423, "15.22080000", "27897.20430100", "0"], [1746242640000, "1832.88000000", "1832.93000000", "1832.51000000", "1832.55000000", "98.06820000", 1746242699999, "179742.38299300", 616, "29.24450000", "53599.99322500", "0"], [1746242700000, "1832.54000000", "1833.65000000", "1832.21000000", "1833.65000000", "115.85590000", 1746242759999, "212365.65023900", 624, "99.47960000", "182355.48972200", "0"], [1746242760000, "1833.64000000", "1833.96000000", "1833.22000000", "1833.96000000", "72.13740000", 1746242819999, "132267.67568100", 696, "23.56930000", "43214.97667300", "0"], [1746242820000, "1833.96000000", "1834.66000000", "1833.95000000", "1834.65000000", "78.15180000", 1746242879999, "143355.68283400", 336, "46.47890000", "85252.03940100", "0"], [1746242880000, "1834.65000000", "1834.66000000", "1833.07000000", "1833.31000000", "108.09420000", 1746242939999, "198249.58135700", 919, "13.65380000", "25036.20111700", "0"], [1746242940000, "1833.31000000", "1834.28000000", "1833.10000000", "1834.28000000", "56.10540000", 1746242999999, "102884.62097600", 613, "31.92370000", "58541.40283000", "0"], [1746243000000, "1834.27000000", "1834.27000000", "1833.39000000", "1833.62000000", "74.17310000", 1746243059999, "136008.20420000", 699, "5.39110000", "9884.32838600", "0"], [1746243060000, "1833.63000000", "1834.53000000", "1833.63000000", "1834.06000000", "143.24750000", 1746243119999, "262749.87248500", 806, "104.15080000", "191034.20395800", "0"], [1746243120000, "1834.05000000", "1834.06000000", "1834.04000000", "1834.04000000", "18.54170000", 1746243179999, "34006.40946300", 89, "6.73190000", "12346.70108100", "0"], [1746243180000, "1834.04000000", "1834.04000000", "1833.64000000", "1833.64000000", "62.99460000", 1746243239999, "115518.50899500", 357, "3.06110000", "5612.99400500", "0"], [1746243240000, "1833.65000000", "1834.03000000", "1833.64000000", "1833.87000000", "103.62340000", 1746243299999, "190027.25733500", 313, "58.78940000", "107804.67524300", "0"], [1746243300000, "1833.87000000", "1833.87000000", "1833.12000000", "1833.13000000", "134.75790000", 1746243359999, "247096.98532500", 588, "39.67600000", "72751.33549100", "0"], [1746243360000, "1833.13000000", "1834.02000000", "1833.13000000", "1833.99000000", "62.90130000", 1746243419999, "115344.22070500", 731, "19.86810000", "36429.46140600", "0"], [1746243420000, "1833.99000000", "1835.38000000", "1833.91000000", "1835.19000000", "157.38240000", 1746243479999, "288718.86954100", 914, "103.48610000", "189857.68776900", "0"], [1746243480000, "1835.19000000", "1835.53000000", "1835.07000000", "1835.53000000", "23.84960000", 1746243539999, "43771.13155100", 387, "17.74850000", "32574.18147000", "0"], [1746243540000, "1835.52000000", "1836.59000000", "1835.52000000", "1836.58000000", "73.87400000", 1746243599999, "135641.07048000", 437, "61.27820000", "112512.91673700", "0"], [1746243600000, "1836.59000000", "1836.60000000", "1835.90000000", "1835.90000000", "69.31550000", 1746243659999, "127281.87131100", 448, "9.90050000", "18181.24756300", "0"], [1746243660000, "1835.91000000", "1836.12000000", "1835.90000000", "1836.00000000", "146.52160000", 1746243719999, "269020.88293100", 272, "47.63020000", "87447.31149000", "0"], [1746243720000, "1835.99000000", "1836.00000000", "1835.00000000", "1835.99000000", "163.21760000", 1746243779999, "299567.49690300", 1041, "92.72130000", "170162.85021300", "0"], [1746243780000, "1836.00000000", "1836.48000000", "1835.82000000", "1835.90000000", "71.26380000", 1746243839999, "130847.85485200", 693, "37.30240000", "68488.97616100", "0"], [1746243840000, "1835.90000000", "1836.44000000", "1835.73000000", "1836.25000000", "68.24660000", 1746243899999, "125302.03229800", 543, "30.77710000", "56506.82206000", "0"], [1746243900000, "1836.25000000", "1836.79000000", "1836.00000000", "1836.79000000", "60.66510000", 1746243959999, "111409.40423400", 788, "40.05260000", "73555.73110700", "0"], [1746243960000, "1836.78000000", "1837.99000000", "1836.61000000", "1837.19000000", "201.89320000", 1746244019999, "370934.85045400", 1268, "95.37720000", "175236.92827700", "0"], [1746244020000, "1837.19000000", "1837.19000000", "1836.66000000", "1837.00000000", "47.32410000", 1746244079999, "86928.57655200", 840, "19.15990000", "35192.46648000", "0"], [1746244080000, "1837.00000000", "1837.09000000", "1836.68000000", "1836.90000000", "69.39970000", 1746244139999, "127477.29215400", 713, "35.77930000", "65719.07707500", "0"], [1746244140000, "1836.90000000", "1836.90000000", "1836.68000000", "1836.73000000", "20.31160000", 1746244199999, "37307.33936600", 436, "8.10590000", "14888.49438800", "0"], [1746244200000, "1836.73000000", "1836.73000000", "1836.10000000", "1836.11000000", "47.22290000", 1746244259999, "86722.22261200", 642, "17.42020000", "31989.92667600", "0"], [1746244260000, "1836.11000000", "1836.80000000", "1836.09000000", "1836.80000000", "102.50020000", 1746244319999, "188228.72327200", 721, "86.07420000", "158063.43141800", "0"], [1746244320000, "1836.80000000", "1836.80000000", "1835.65000000", "1835.66000000", "114.97540000", 1746244379999, "211103.41510900", 1189, "37.32910000", "68532.89567200", "0"], [1746244380000, "1835.65000000", "1835.65000000", "1835.00000000", "1835.16000000", "134.59030000", 1746244439999, "246999.83234700", 660, "40.20460000", "73779.80640800", "0"], [1746244440000, "1835.16000000", "1835.16000000", "1834.80000000", "1835.09000000", "33.36160000", 1746244499999, "61217.30280600", 471, "18.36540000", "33698.70733100", "0"], [1746244500000, "1835.09000000", "1835.58000000", "1835.09000000", "1835.57000000", "244.61270000", 1746244559999, "448940.35606900", 663, "232.48150000", "426674.80467600", "0"], [1746244560000, "1835.57000000", "1835.81000000", "1835.30000000", "1835.31000000", "79.88190000", 1746244619999, "146641.05814600", 675, "48.19740000", "88477.19776200", "0"], [1746244620000, "1835.31000000", "1835.54000000", "1835.20000000", "1835.54000000", "109.35310000", 1746244679999, "200695.02069600", 481, "14.37080000", "26374.81591900", "0"], [1746244680000, "1835.54000000", "1835.54000000", "1834.52000000", "1834.53000000", "41.51760000", 1746244739999, "76185.19925500", 651, "15.10910000", "27724.70383200", "0"], [1746244740000, "1834.53000000", "1835.03000000", "1834.52000000", "1834.80000000", "66.82420000", 1746244799999, "122610.99164600", 599, "26.70230000", "48990.59450900", "0"], [1746244800000, "1834.80000000", "1836.16000000", "1834.65000000", "1835.19000000", "1114.97400000", 1746244859999, "2046411.18176800", 875, "1042.42220000", "1913280.22836200", "0"], [1746244860000, "1835.19000000", "1835.29000000", "1834.80000000", "1834.81000000", "79.41210000", 1746244919999, "145737.01291800", 403, "3.67200000", "6737.97864000", "0"], [1746244920000, "1834.80000000", "1835.62000000", "1834.65000000", "1835.61000000", "63.02470000", 1746244979999, "115670.58818700", 784, "38.94450000", "71473.53967800", "0"], [1746244980000, "1835.62000000", "1836.48000000", "1835.62000000", "1835.93000000", "29.01810000", 1746245039999, "53280.42229600", 858, "19.36190000", "35549.58106100", "0"], [1746245040000, "1835.94000000", "1835.94000000", "1834.65000000", "1834.66000000", "45.68320000", 1746245099999, "83830.63902500", 759, "7.66860000", "14070.43466900", "0"], [1746245100000, "1834.66000000", "1834.66000000", "1834.22000000", "1834.23000000", "30.09920000", 1746245159999, "55214.54167800", 352, "10.52620000", "19308.40351800", "0"], [1746245160000, "1834.23000000", "1834.27000000", "1833.98000000", "1834.27000000", "31.69390000", 1746245219999, "58127.14589600", 359, "21.08250000", "38665.44057500", "0"], [1746245220000, "1834.27000000", "1835.24000000", "1833.80000000", "1835.24000000", "93.46870000", 1746245279999, "171457.51724500", 911, "81.72870000", "149921.46647400", "0"], [1746245280000, "1835.24000000", "1836.21000000", "1835.07000000", "1835.91000000", "71.48060000", 1746245339999, "131200.68610200", 913, "62.83630000", "115332.58414700", "0"], [1746245340000, "1835.91000000", "1836.21000000", "1835.80000000", "1836.19000000", "47.14660000", 1746245399999, "86563.53943900", 565, "8.51730000", "15637.32445100", "0"], [1746245400000, "1836.19000000", "1836.54000000", "1835.70000000", "1836.54000000", "128.83500000", 1746245459999, "236534.51268500", 899, "19.28830000", "35415.17671300", "0"], [1746245460000, "1836.53000000", "1836.54000000", "1835.95000000", "1835.96000000", "39.19000000", 1746245519999, "71959.15236700", 565, "22.18110000", "40726.37193300", "0"], [1746245520000, "1835.95000000", "1836.30000000", "1835.95000000", "1836.30000000", "57.26380000", 1746245579999, "105140.17750000", 565, "39.87630000", "73212.95544100", "0"], [1746245580000, "1836.30000000", "1836.60000000", "1836.23000000", "1836.23000000", "29.18230000", 1746245639999, "53592.59669600", 418, "12.64500000", "23221.73257100", "0"], [1746245640000, "1836.23000000", "1836.60000000", "1836.22000000", "1836.50000000", "14.97390000", 1746245699999, "27498.28159900", 326, "3.36850000", "6185.68122300", "0"], [1746245700000, "1836.50000000", "1836.50000000", "1835.90000000", "1836.10000000", "35.57690000", 1746245759999, "65326.81040100", 648, "7.22750000", "13270.06724100", "0"], [1746245760000, "1836.10000000", "1836.40000000", "1835.80000000", "1835.81000000", "23.09480000", 1746245819999, "42403.23275400", 477, "11.37460000", "20884.75396600", "0"], [1746245820000, "1835.80000000", "1835.81000000", "1834.41000000", "1835.34000000", "123.96250000", 1746245879999, "227480.09400500", 1216, "50.55160000", "92747.66300900", "0"], [1746245880000, "1835.34000000", "1835.34000000", "1834.90000000", "1834.91000000", "25.76010000", 1746245939999, "47272.06604400", 287, "7.10720000", "13041.43460400", "0"], [1746245940000, "1834.90000000", "1834.90000000", "1834.52000000", "1834.53000000", "34.96570000", 1746245999999, "64151.66406300", 283, "6.81230000", "12497.50413500", "0"], [1746246000000, "1834.53000000", "1834.86000000", "1834.00000000", "1834.55000000", "51.74010000", 1746246059999, "94919.64043900", 792, "10.97910000", "20140.10784200", "0"], [1746246060000, "1834.55000000", "1837.32000000", "1834.52000000", "1837.32000000", "132.12380000", 1746246119999, "242548.68603100", 1507, "101.37870000", "186107.64835700", "0"], [1746246120000, "1837.32000000", "1837.32000000", "1836.23000000", "1837.08000000", "84.37430000", 1746246179999, "154962.66503400", 1047, "50.87770000", "93442.63029800", "0"], [1746246180000, "1837.08000000", "1837.53000000", "1836.38000000", "1837.28000000", "127.43670000", 1746246239999, "234104.99121900", 1225, "99.23510000", "182297.46979500", "0"], [1746246240000, "1837.28000000", "1837.54000000", "1837.25000000", "1837.30000000", "88.36290000", 1746246299999, "162360.28352800", 631, "70.23760000", "129056.36610500", "0"], [1746246300000, "1837.30000000", "1837.50000000", "1836.80000000", "1836.81000000", "83.58960000", 1746246359999, "153580.65615300", 734, "21.46670000", "39437.36907400", "0"], [1746246360000, "1836.81000000", "1836.81000000", "1836.66000000", "1836.67000000", "20.54810000", 1746246419999, "37742.12630500", 210, "2.18820000", "4019.28226000", "0"], [1746246420000, "1836.67000000", "1837.36000000", "1836.67000000", "1836.99000000", "74.51000000", 1746246479999, "136882.62059600", 733, "20.40670000", "37484.20962300", "0"], [1746246480000, "1836.99000000", "1837.45000000", "1836.98000000", "1837.45000000", "103.17100000", 1746246539999, "189551.05336600", 498, "95.65260000", "175737.22456600", "0"], [1746246540000, "1837.45000000", "1837.88000000", "1837.02000000", "1837.03000000", "144.99880000", 1746246599999, "266466.30765700", 810, "43.61270000", "80141.30187000", "0"], [1746246600000, "1837.03000000", "1837.50000000", "1837.02000000", "1837.03000000", "26.28180000", 1746246659999, "48281.36490500", 459, "16.86020000", "30973.03980500", "0"], [1746246660000, "1837.03000000", "1837.27000000", "1837.02000000", "1837.03000000", "17.52930000", 1746246719999, "32203.50555500", 386, "7.78950000", "14310.13547700", "0"], [1746246720000, "1837.02000000", "1837.03000000", "1837.02000000", "1837.02000000", "25.98530000", 1746246779999, "47735.67711900", 163, "16.13130000", "29633.68203900", "0"], [1746246780000, "1837.03000000", "1837.79000000", "1837.00000000", "1837.79000000", "57.11830000", 1746246839999, "104939.13100200", 415, "44.35080000", "81483.26564600", "0"], [1746246840000, "1837.78000000", "1838.00000000", "1837.78000000", "1837.79000000", "22.72010000", 1746246899999, "41756.57257600", 234, "16.03840000", "29476.39514400", "0"], [1746246900000, "1837.80000000", "1838.09000000", "1837.54000000", "1838.09000000", "99.63120000", 1746246959999, "183118.33419300", 659, "30.92170000", "56828.67878600", "0"], [1746246960000, "1838.09000000", "1838.69000000", "1837.92000000", "1838.51000000", "51.81300000", 1746247019999, "95247.82405000", 915, "31.97240000", "58775.42456200", "0"], [1746247020000, "1838.52000000", "1838.52000000", "1837.55000000", "1837.92000000", "170.32090000", 1746247079999, "313046.98293700", 1004, "118.44050000", "217670.71745000", "0"], [1746247080000, "1837.92000000", "1837.92000000", "1837.23000000", "1837.23000000", "23.98990000", 1746247139999, "44086.70480400", 402, "5.16110000", "9485.32521800", "0"], [1746247140000, "1837.22000000", "1837.22000000", "1836.53000000", "1836.54000000", "17.84020000", 1746247199999, "32770.20702800", 512, "4.95970000", "9110.16965600", "0"], [1746247200000, "1836.54000000", "1836.90000000", "1836.53000000", "1836.90000000", "38.48450000", 1746247259999, "70682.65194800", 452, "25.37150000", "46598.68284400", "0"], [1746247260000, "1836.90000000", "1838.30000000", "1836.90000000", "1837.70000000", "51.28600000", 1746247319999, "94231.62299700", 797, "38.88720000", "71446.03770600", "0"], [1746247320000, "1837.71000000", "1838.30000000", "1837.65000000", "1838.29000000", "21.83600000", 1746247379999, "40131.09921200", 584, "9.95940000", "18303.67867500", "0"], [1746247380000, "1838.30000000", "1838.33000000", "1837.70000000", "1837.71000000", "25.46410000", 1746247439999, "46804.79846300", 495, "3.04170000", "5590.92563900", "0"], [1746247440000, "1837.71000000", "1837.88000000", "1837.53000000", "1837.88000000", "31.58130000", 1746247499999, "58034.18726600", 384, "23.15080000", "42541.99699400", "0"], [1746247500000, "1837.89000000", "1838.20000000", "1837.25000000", "1837.53000000", "118.93460000", 1746247559999, "218562.97723700", 1057, "95.53070000", "175554.15791700", "0"], [1746247560000, "1837.54000000", "1838.00000000", "1837.33000000", "1837.99000000", "49.85760000", 1746247619999, "91621.53182300", 798, "14.17070000", "26040.81428600", "0"], [1746247620000, "1838.00000000", "1838.00000000", "1836.72000000", "1836.72000000", "26.95400000", 1746247679999, "49524.50841600", 654, "3.17020000", "5824.99206400", "0"], [1746247680000, "1836.72000000", "1837.30000000", "1836.72000000", "1836.91000000", "47.06810000", 1746247739999, "86465.83234200", 417, "36.64960000", "67327.64485600", "0"], [1746247740000, "1836.91000000", "1837.09000000", "1836.90000000", "1836.91000000", "14.79610000", 1746247799999, "27179.76289900", 218, "6.71100000", "12327.77104800", "0"], [1746247800000, "1836.91000000", "1837.80000000", "1836.90000000", "1837.79000000", "121.61030000", 1746247859999, "223419.66632600", 539, "91.96520000", "168949.40714600", "0"], [1746247860000, "1837.80000000", "1838.10000000", "1837.79000000", "1837.93000000", "47.39350000", 1746247919999, "87111.27412600", 330, "36.66460000", "67391.09957500", "0"], [1746247920000, "1837.93000000", "1838.08000000", "1837.67000000", "1838.08000000", "69.14360000", 1746247979999, "127076.09141600", 614, "10.14890000", "18651.18303500", "0"], [1746247980000, "1838.07000000", "1838.33000000", "1838.04000000", "1838.15000000", "49.71930000", 1746248039999, "91388.72176800", 374, "12.53060000", "23032.21031700", "0"], [1746248040000, "1838.14000000", "1838.30000000", "1837.93000000", "1838.29000000", "24.04190000", 1746248099999, "44191.71763100", 330, "10.16990000", "18693.22448000", "0"], [1746248100000, "1838.29000000", "1838.30000000", "1837.81000000", "1837.98000000", "31.40850000", 1746248159999, "57730.15324000", 353, "9.78360000", "17980.56467700", "0"], [1746248160000, "1837.99000000", "1838.69000000", "1837.98000000", "1838.68000000", "146.57810000", 1746248219999, "269454.15916200", 417, "139.57010000", "256571.29725200", "0"], [1746248220000, "1838.68000000", "1838.69000000", "1838.34000000", "1838.44000000", "34.07620000", 1746248279999, "62649.18424700", 373, "11.01010000", "20242.21230300", "0"], [1746248280000, "1838.44000000", "1838.69000000", "1838.40000000", "1838.69000000", "28.11720000", 1746248339999, "51691.38444100", 254, "19.69730000", "36212.12988500", "0"], [1746248340000, "1838.68000000", "1839.30000000", "1837.99000000", "1838.00000000", "479.43570000", 1746248399999, "881423.33299700", 935, "75.30470000", "138458.21606100", "0"], [1746248400000, "1838.00000000", "1838.50000000", "1837.99000000", "1838.19000000", "71.97120000", 1746248459999, "132290.66531200", 538, "43.96890000", "80819.02114600", "0"], [1746248460000, "1838.20000000", "1838.20000000", "1837.85000000", "1837.86000000", "39.86380000", 1746248519999, "73271.34199300", 532, "17.58700000", "32324.77010900", "0"], [1746248520000, "1837.86000000", "1837.86000000", "1837.51000000", "1837.84000000", "39.62460000", 1746248579999, "72813.62885300", 504, "28.61960000", "52589.70639600", "0"], [1746248580000, "1837.84000000", "1838.25000000", "1837.72000000", "1837.73000000", "67.06940000", 1746248639999, "123266.98846000", 459, "53.54910000", "98416.14611700", "0"], [1746248640000, "1837.72000000", "1837.72000000", "1837.00000000", "1837.00000000", "63.74980000", 1746248699999, "117126.75726000", 397, "5.58320000", "10256.72034300", "0"], [1746248700000, "1837.01000000", "1837.02000000", "1837.00000000", "1837.01000000", "13.08770000", 1746248759999, "24042.16986800", 124, "5.58830000", "10265.76348200", "0"], [1746248760000, "1837.02000000", "1837.02000000", "1836.89000000", "1836.89000000", "21.51830000", 1746248819999, "39528.01929000", 153, "6.63180000", "12182.08905600", "0"], [1746248820000, "1836.90000000", "1836.90000000", "1836.86000000", "1836.89000000", "13.32370000", 1746248879999, "24474.10088700", 150, "8.06560000", "14815.66277500", "0"], [1746248880000, "1836.89000000", "1836.90000000", "1836.27000000", "1836.28000000", "81.54840000", 1746248939999, "149778.69128300", 341, "9.01970000", "16566.74550200", "0"], [1746248940000, "1836.28000000", "1836.28000000", "1835.65000000", "1835.65000000", "53.13710000", 1746248999999, "97554.89156300", 487, "15.35740000", "28194.72892600", "0"], [1746249000000, "1835.65000000", "1835.86000000", "1835.65000000", "1835.85000000", "36.93910000", 1746249059999, "67811.20450700", 189, "32.59890000", "59843.40881700", "0"], [1746249060000, "1835.85000000", "1835.86000000", "1835.85000000", "1835.85000000", "20.15620000", 1746249119999, "37003.83763500", 84, "7.78650000", "14294.92389000", "0"], [1746249120000, "1835.86000000", "1835.86000000", "1835.65000000", "1835.66000000", "73.19850000", 1746249179999, "134375.56813600", 255, "56.35860000", "103461.43548200", "0"], [1746249180000, "1835.66000000", "1835.77000000", "1835.36000000", "1835.36000000", "24.10110000", 1746249239999, "44240.09665000", 295, "8.05600000", "14788.00553900", "0"], [1746249240000, "1835.37000000", "1835.44000000", "1835.10000000", "1835.43000000", "177.73370000", 1746249299999, "326199.49655700", 442, "124.92150000", "229268.89669900", "0"], [1746249300000, "1835.43000000", "1836.76000000", "1835.43000000", "1836.76000000", "96.82010000", 1746249359999, "177747.75558000", 840, "79.00650000", "145039.32863200", "0"], [1746249360000, "1836.76000000", "1836.76000000", "1836.34000000", "1836.54000000", "61.80060000", 1746249419999, "113506.34142600", 433, "3.35810000", "6167.02822600", "0"], [1746249420000, "1836.54000000", "1836.70000000", "1836.53000000", "1836.65000000", "48.77620000", 1746249479999, "89583.87856800", 298, "22.66850000", "41632.81143100", "0"], [1746249480000, "1836.65000000", "1836.66000000", "1836.02000000", "1836.60000000", "49.05760000", 1746249539999, "90085.96707300", 607, "15.60550000", "28654.22280100", "0"], [1746249540000, "1836.61000000", "1838.03000000", "1836.60000000", "1837.35000000", "229.03820000", 1746249599999, "420808.63572800", 805, "207.18600000", "380650.18664300", "0"], [1746249600000, "1837.35000000", "1837.40000000", "1836.99000000", "1837.00000000", "36.90600000", 1746249659999, "67803.64867900", 544, "14.85410000", "27289.17933500", "0"], [1746249660000, "1836.99000000", "1837.00000000", "1836.60000000", "1836.67000000", "89.80340000", 1746249719999, "164959.27358600", 402, "80.65680000", "148158.79057000", "0"], [1746249720000, "1836.68000000", "1836.80000000", "1836.68000000", "1836.80000000", "25.61980000", 1746249779999, "47057.80670500", 178, "18.15180000", "33340.96867500", "0"], [1746249780000, "1836.80000000", "1836.80000000", "1835.95000000", "1836.19000000", "66.02480000", 1746249839999, "121252.73652000", 591, "14.00530000", "25713.46395200", "0"], [1746249840000, "1836.18000000", "1836.60000000", "1836.18000000", "1836.30000000", "43.58440000", 1746249899999, "80039.43301900", 354, "16.13580000", "29629.15083800", "0"], [1746249900000, "1836.31000000", "1836.31000000", "1835.73000000", "1835.73000000", "106.84890000", 1746249959999, "196177.59495300", 313, "26.39470000", "48462.98671300", "0"], [1746249960000, "1835.73000000", "1835.74000000", "1835.73000000", "1835.73000000", "8.86960000", 1746250019999, "16282.21858100", 55, "2.77730000", "5098.40070200", "0"], [1746250020000, "1835.73000000", "1835.88000000", "1835.73000000", "1835.88000000", "40.39590000", 1746250079999, "74157.23370800", 235, "28.74420000", "52767.07883500", "0"], [1746250080000, "1835.88000000", "1836.29000000", "1835.87000000", "1836.29000000", "92.35440000", 1746250139999, "169560.82127600", 315, "83.93170000", "154095.91298000", "0"], [1746250140000, "1836.29000000", "1836.51000000", "1836.28000000", "1836.29000000", "22.26480000", 1746250199999, "40886.05173900", 273, "13.91300000", "25548.73033400", "0"], [1746250200000, "1836.28000000", "1836.28000000", "1835.40000000", "1835.41000000", "54.67810000", 1746250259999, "100380.00575300", 665, "2.37940000", "4368.01236500", "0"], [1746250260000, "1835.40000000", "1835.41000000", "1835.26000000", "1835.26000000", "20.83240000", 1746250319999, "38233.30166000", 143, "10.95650000", "20108.16949500", "0"], [1746250320000, "1835.26000000", "1835.26000000", "1835.01000000", "1835.01000000", "15.12380000", 1746250379999, "27753.00660700", 154, "2.22530000", "4083.51356600", "0"], [1746250380000, "1835.00000000", "1835.00000000", "1834.21000000", "1834.32000000", "79.91990000", 1746250439999, "146610.37299300", 669, "32.73210000", "60038.26140200", "0"], [1746250440000, "1834.32000000", "1834.32000000", "1833.96000000", "1834.09000000", "66.97540000", 1746250499999, "122841.86313300", 340, "14.30830000", "26242.34471100", "0"], [1746250500000, "1834.08000000", "1834.09000000", "1833.88000000", "1834.08000000", "73.64230000", 1746250559999, "135063.54719700", 350, "62.29220000", "114247.27154400", "0"], [1746250560000, "1834.08000000", "1835.00000000", "1834.08000000", "1835.00000000", "55.41300000", 1746250619999, "101648.57804600", 592, "45.44910000", "83370.25937500", "0"], [1746250620000, "1835.00000000", "1835.77000000", "1834.99000000", "1835.77000000", "55.97610000", 1746250679999, "102730.44827800", 526, "37.86340000", "69490.69996400", "0"], [1746250680000, "1835.77000000", "1836.34000000", "1835.77000000", "1836.01000000", "61.95640000", 1746250739999, "113763.48381400", 474, "39.93770000", "73330.87104200", "0"], [1746250740000, "1836.00000000", "1836.01000000", "1834.60000000", "1835.28000000", "176.68830000", 1746250799999, "324256.76368000", 893, "41.38420000", "75932.90429500", "0"], [1746250800000, "1835.28000000", "1835.96000000", "1835.27000000", "1835.96000000", "85.49710000", 1746250859999, "156938.83004100", 458, "69.19570000", "127016.31171700", "0"], [1746250860000, "1835.95000000", "1836.30000000", "1835.95000000", "1836.30000000", "27.48270000", 1746250919999, "50462.04427400", 281, "14.77650000", "27131.04535800", "0"], [1746250920000, "1836.29000000", "1836.29000000", "1835.70000000", "1835.99000000", "44.69940000", 1746250979999, "82062.97422700", 517, "25.83080000", "47418.29544500", "0"], [1746250980000, "1835.99000000", "1836.26000000", "1835.99000000", "1836.26000000", "19.15150000", 1746251039999, "35163.68973600", 233, "12.17930000", "22361.87934000", "0"], [1746251040000, "1836.26000000", "1836.39000000", "1836.25000000", "1836.38000000", "29.25400000", 1746251099999, "53719.35001900", 236, "16.27380000", "29883.09256500", "0"], [1746251100000, "1836.38000000", "1836.39000000", "1836.22000000", "1836.22000000", "38.96900000", 1746251159999, "71560.46574400", 171, "4.73310000", "8691.45596500", "0"], [1746251160000, "1836.22000000", "1836.23000000", "1835.14000000", "1835.14000000", "49.26010000", 1746251219999, "90432.99190000", 693, "2.13850000", "3925.22662500", "0"], [1746251220000, "1835.14000000", "1835.15000000", "1834.70000000", "1834.71000000", "52.65140000", 1746251279999, "96612.41195100", 282, "4.95300000", "9088.66074000", "0"], [1746251280000, "1834.70000000", "1835.09000000", "1834.70000000", "1834.71000000", "160.17250000", 1746251339999, "293911.18043700", 564, "44.77190000", "82144.30209800", "0"], [1746251340000, "1834.71000000", "1834.90000000", "1834.65000000", "1834.65000000", "46.08990000", 1746251399999, "84562.46347400", 298, "37.76250000", "69283.80395100", "0"], [1746251400000, "1834.65000000", "1834.79000000", "1834.16000000", "1834.59000000", "61.56640000", 1746251459999, "112938.97221100", 683, "30.50530000", "55959.33395200", "0"], [1746251460000, "1834.59000000", "1834.60000000", "1833.10000000", "1833.21000000", "98.73180000", 1746251519999, "181047.05361100", 976, "47.87430000", "87779.79697600", "0"], [1746251520000, "1833.21000000", "1833.64000000", "1833.21000000", "1833.63000000", "42.73230000", 1746251579999, "78344.58412100", 577, "27.15610000", "49787.28360200", "0"], [1746251580000, "1833.63000000", "1834.19000000", "1833.54000000", "1833.90000000", "32.89120000", 1746251639999, "60319.98419300", 447, "13.48460000", "24729.62464000", "0"], [1746251640000, "1833.91000000", "1833.91000000", "1833.64000000", "1833.65000000", "28.47740000", 1746251699999, "52219.26176300", 179, "20.39840000", "37404.56332600", "0"], [1746251700000, "1833.65000000", "1833.66000000", "1833.65000000", "1833.65000000", "14.36650000", 1746251759999, "26343.14384700", 62, "1.11220000", "2039.39665200", "0"], [1746251760000, "1833.65000000", "1833.66000000", "1833.27000000", "1833.28000000", "55.53240000", 1746251819999, "101823.52362800", 292, "8.82950000", "16189.87220700", "0"], [1746251820000, "1833.27000000", "1833.61000000", "1833.27000000", "1833.60000000", "44.87010000", 1746251879999, "82269.07083700", 244, "30.96410000", "56772.79435100", "0"], [1746251880000, "1833.60000000", "1833.61000000", "1833.16000000", "1833.17000000", "84.65080000", 1746251939999, "155209.18671000", 379, "19.22940000", "35258.91341400", "0"], [1746251940000, "1833.17000000", "1833.19000000", "1833.00000000", "1833.19000000", "61.44100000", 1746251999999, "112626.56602900", 357, "45.38230000", "83189.01641200", "0"], [1746252000000, "1833.18000000", "1833.42000000", "1832.70000000", "1832.95000000", "131.41230000", 1746252059999, "240872.31513400", 797, "104.23870000", "191061.51490700", "0"], [1746252060000, "1832.94000000", "1832.94000000", "1831.70000000", "1831.71000000", "171.11240000", 1746252119999, "313533.73463000", 1172, "68.84560000", "126138.51029100", "0"], [1746252120000, "1831.70000000", "1832.80000000", "1831.70000000", "1832.63000000", "122.99460000", 1746252179999, "225337.94458600", 975, "73.90480000", "135396.88138600", "0"], [1746252180000, "1832.64000000", "1832.94000000", "1832.51000000", "1832.93000000", "29.04150000", 1746252239999, "53224.29606100", 369, "17.15270000", "31435.66977400", "0"], [1746252240000, "1832.94000000", "1833.39000000", "1832.31000000", "1832.31000000", "77.15750000", 1746252299999, "141430.67833900", 842, "30.56180000", "56018.08590200", "0"], [1746252300000, "1832.32000000", "1832.32000000", "1832.20000000", "1832.20000000", "10.21130000", 1746252359999, "18709.62346600", 180, "1.71960000", "3150.72780600", "0"], [1746252360000, "1832.20000000", "1832.20000000", "1831.20000000", "1831.36000000", "132.48830000", 1746252419999, "242651.80970800", 1002, "85.57620000", "156714.56436500", "0"], [1746252420000, "1831.35000000", "1831.57000000", "1830.71000000", "1830.80000000", "244.63310000", 1746252479999, "447938.17606700", 870, "16.06700000", "29420.22295400", "0"], [1746252480000, "1830.81000000", "1830.82000000", "1828.90000000", "1830.00000000", "623.81000000", 1746252539999, "1141509.99356500", 1828, "115.30000000", "210945.88326600", "0"], [1746252540000, "1829.99000000", "1830.90000000", "1829.99000000", "1830.82000000", "44.26230000", 1746252599999, "81024.63234100", 494, "28.23300000", "51678.71328000", "0"], [1746252600000, "1830.82000000", "1830.83000000", "1830.20000000", "1830.43000000", "188.79170000", 1746252659999, "345602.47913400", 546, "41.72020000", "76359.21102200", "0"], [1746252660000, "1830.43000000", "1830.43000000", "1829.49000000", "1829.80000000", "147.30680000", 1746252719999, "269564.47331600", 596, "36.07790000", "66012.94408600", "0"], [1746252720000, "1829.80000000", "1830.10000000", "1829.79000000", "1829.81000000", "56.10420000", 1746252779999, "102661.97963500", 370, "39.70150000", "72645.93920900", "0"], [1746252780000, "1829.82000000", "1830.09000000", "1828.55000000", "1829.70000000", "299.40470000", 1746252839999, "547694.80306000", 1182, "82.08320000", "150137.98349800", "0"], [1746252840000, "1829.69000000", "1829.87000000", "1829.60000000", "1829.61000000", "117.80230000", 1746252899999, "215545.22093900", 554, "17.70520000", "32395.12330800", "0"], [1746252900000, "1829.61000000", "1829.61000000", "1828.00000000", "1828.00000000", "123.95450000", 1746252959999, "226653.42740300", 825, "7.18330000", "13135.30334900", "0"], [1746252960000, "1828.00000000", "1828.01000000", "1825.00000000", "1825.59000000", "782.36950000", 1746253019999, "1428651.70532200", 2831, "251.81830000", "459815.90076200", "0"], [1746253020000, "1825.58000000", "1826.25000000", "1825.10000000", "1825.10000000", "253.71630000", 1746253079999, "463260.31232600", 1442, "109.73900000", "200353.88811700", "0"], [1746253080000, "1825.11000000", "1826.80000000", "1824.60000000", "1826.79000000", "611.88000000", 1746253139999, "1116683.63977900", 2767, "506.79870000", "924861.67301700", "0"], [1746253140000, "1826.79000000", "1826.80000000", "1826.02000000", "1826.02000000", "99.55650000", 1746253199999, "181838.71473900", 689, "60.04570000", "109670.71557500", "0"], [1746253200000, "1826.01000000", "1826.82000000", "1826.01000000", "1826.82000000", "95.00740000", 1746253259999, "173533.34323500", 664, "76.69300000", "140081.71612900", "0"], [1746253260000, "1826.82000000", "1827.20000000", "1826.82000000", "1826.82000000", "70.07410000", 1746253319999, "128026.09686200", 434, "39.84600000", "72796.55571100", "0"], [1746253320000, "1826.83000000", "1827.72000000", "1826.82000000", "1827.20000000", "157.78640000", 1746253379999, "288330.09431800", 868, "59.49430000", "108707.35747500", "0"], [1746253380000, "1827.19000000", "1827.70000000", "1826.90000000", "1827.69000000", "127.58340000", 1746253439999, "233151.46720200", 601, "51.91440000", "94866.13626800", "0"], [1746253440000, "1827.70000000", "1828.20000000", "1827.59000000", "1827.59000000", "179.12400000", 1746253499999, "327432.05289400", 833, "108.11660000", "197630.84260600", "0"], [1746253500000, "1827.59000000", "1827.60000000", "1826.04000000", "1826.85000000", "628.91050000", 1746253559999, "1148737.74668500", 930, "79.78050000", "145735.30471200", "0"], [1746253560000, "1826.84000000", "1827.30000000", "1825.81000000", "1826.83000000", "1111.49830000", 1746253619999, "2030071.01191900", 1012, "79.73570000", "145680.46410000", "0"], [1746253620000, "1826.84000000", "1827.30000000", "1826.64000000", "1826.70000000", "113.35150000", 1746253679999, "207078.25304900", 649, "54.93320000", "100351.77302400", "0"], [1746253680000, "1826.69000000", "1826.70000000", "1826.25000000", "1826.25000000", "146.83890000", 1746253739999, "268193.49820400", 516, "27.58130000", "50373.07280400", "0"], [1746253740000, "1826.26000000", "1826.26000000", "1825.20000000", "1825.74000000", "267.27390000", 1746253799999, "487961.85757500", 911, "89.17420000", "162786.50021200", "0"], [1746253800000, "1825.74000000", "1827.19000000", "1824.69000000", "1827.19000000", "463.50320000", 1746253859999, "845970.94746100", 1963, "337.28690000", "615614.39495300", "0"], [1746253860000, "1827.19000000", "1827.60000000", "1826.91000000", "1826.91000000", "191.16510000", 1746253919999, "349333.94178100", 878, "79.47740000", "145227.64861000", "0"], [1746253920000, "1826.92000000", "1827.09000000", "1826.20000000", "1827.08000000", "87.53230000", 1746253979999, "159888.97457200", 824, "46.18410000", "84366.28070100", "0"], [1746253980000, "1827.08000000", "1827.97000000", "1826.58000000", "1827.48000000", "144.23990000", 1746254039999, "263571.91392900", 1054, "91.36840000", "166950.35159600", "0"], [1746254040000, "1827.49000000", "1827.74000000", "1827.35000000", "1827.36000000", "97.39340000", 1746254099999, "177996.70561100", 583, "40.93980000", "74821.11361800", "0"], [1746254100000, "1827.36000000", "1828.23000000", "1827.35000000", "1827.61000000", "354.74280000", 1746254159999, "648440.98919400", 745, "310.31190000", "567225.63864000", "0"], [1746254160000, "1827.61000000", "1828.39000000", "1827.50000000", "1828.39000000", "135.69100000", 1746254219999, "247985.99271200", 559, "95.61130000", "174735.13218300", "0"], [1746254220000, "1828.39000000", "1828.89000000", "1827.80000000", "1828.52000000", "232.66970000", 1746254279999, "425459.69080500", 1025, "74.28560000", "135819.09539700", "0"], [1746254280000, "1828.52000000", "1829.34000000", "1828.42000000", "1829.10000000", "112.39370000", 1746254339999, "205566.15061000", 886, "50.22640000", "91861.42810800", "0"], [1746254340000, "1829.10000000", "1829.33000000", "1829.00000000", "1829.30000000", "40.81100000", 1746254399999, "74650.39613200", 403, "13.63230000", "24936.19512000", "0"], [1746254400000, "1829.30000000", "1829.31000000", "1828.81000000", "1828.81000000", "54.73210000", 1746254459999, "100110.37292700", 289, "14.30370000", "26161.75860600", "0"], [1746254460000, "1828.81000000", "1829.07000000", "1828.80000000", "1828.91000000", "74.67250000", 1746254519999, "136564.89439200", 312, "70.89010000", "129646.99800500", "0"], [1746254520000, "1828.91000000", "1829.48000000", "1828.90000000", "1829.48000000", "138.68620000", 1746254579999, "253681.40587600", 626, "106.24400000", "194330.85425400", "0"], [1746254580000, "1829.47000000", "1829.48000000", "1829.22000000", "1829.47000000", "78.65390000", 1746254639999, "143886.21959200", 276, "35.08610000", "64183.89872900", "0"], [1746254640000, "1829.47000000", "1829.62000000", "1829.47000000", "1829.61000000", "86.66590000", 1746254699999, "158559.79995700", 290, "58.24660000", "106563.58605800", "0"], [1746254700000, "1829.62000000", "1830.63000000", "1829.38000000", "1830.30000000", "326.45290000", 1746254759999, "597406.46679000", 865, "253.65870000", "464186.41359400", "0"], [1746254760000, "1830.30000000", "1831.00000000", "1830.30000000", "1830.61000000", "59.80240000", 1746254819999, "109480.41765500", 678, "37.07330000", "67867.58359200", "0"], [1746254820000, "1830.61000000", "1830.61000000", "1827.87000000", "1827.92000000", "203.66930000", 1746254879999, "372585.66450500", 1242, "57.44010000", "105023.76065500", "0"], [1746254880000, "1827.94000000", "1828.00000000", "1827.77000000", "1827.82000000", "29.37650000", 1746254939999, "53697.62124900", 242, "15.41590000", "28178.62493300", "0"], [1746254940000, "1827.82000000", "1828.09000000", "1827.41000000", "1827.41000000", "102.60290000", 1746254999999, "187535.47722200", 567, "72.39380000", "132320.88524500", "0"], [1746255000000, "1827.41000000", "1827.41000000", "1825.49000000", "1825.80000000", "150.59490000", 1746255059999, "275057.95603500", 898, "71.39710000", "130404.22892700", "0"], [1746255060000, "1825.80000000", "1827.01000000", "1825.80000000", "1827.01000000", "111.34550000", 1746255119999, "203347.48832500", 762, "92.39650000", "168740.33997200", "0"], [1746255120000, "1827.01000000", "1827.23000000", "1826.49000000", "1827.23000000", "60.08230000", 1746255179999, "109768.14184600", 929, "36.77570000", "67188.86802100", "0"], [1746255180000, "1827.23000000", "1827.74000000", "1827.22000000", "1827.60000000", "192.79210000", 1746255239999, "352341.03459700", 353, "174.82340000", "319500.91113100", "0"], [1746255240000, "1827.59000000", "1827.60000000", "1827.20000000", "1827.54000000", "38.87380000", 1746255299999, "71042.54282000", 355, "9.07220000", "16578.15108900", "0"], [1746255300000, "1827.53000000", "1827.85000000", "1827.53000000", "1827.63000000", "73.05970000", 1746255359999, "133524.49151000", 446, "65.78500000", "120228.04535200", "0"], [1746255360000, "1827.63000000", "1827.80000000", "1827.50000000", "1827.61000000", "63.54540000", 1746255419999, "116140.15801900", 369, "22.22900000", "40627.92252700", "0"], [1746255420000, "1827.60000000", "1827.61000000", "1827.60000000", "1827.61000000", "11.11000000", 1746255479999, "20304.71679200", 83, "8.07920000", "14765.62671200", "0"], [1746255480000, "1827.61000000", "1827.61000000", "1826.93000000", "1826.94000000", "44.11470000", 1746255539999, "80609.53813600", 318, "16.88390000", "30850.43316800", "0"], [1746255540000, "1826.93000000", "1827.29000000", "1826.93000000", "1827.28000000", "116.53820000", 1746255599999, "212912.62300400", 317, "105.59440000", "192915.91647000", "0"], [1746255600000, "1827.28000000", "1827.60000000", "1826.12000000", "1827.39000000", "121.03730000", 1746255659999, "221093.43140200", 1290, "89.44090000", "163369.18714400", "0"], [1746255660000, "1827.39000000", "1828.20000000", "1827.39000000", "1828.20000000", "54.72020000", 1746255719999, "100016.67046600", 534, "50.61510000", "92513.21959300", "0"], [1746255720000, "1828.20000000", "1828.20000000", "1827.67000000", "1828.20000000", "41.03940000", 1746255779999, "75019.37017900", 475, "10.88600000", "19898.50158000", "0"], [1746255780000, "1828.20000000", "1828.50000000", "1827.65000000", "1827.65000000", "143.46230000", 1746255839999, "262270.93240400", 537, "51.72560000", "94562.89688700", "0"], [1746255840000, "1827.64000000", "1827.64000000", "1826.99000000", "1827.00000000", "77.04830000", 1746255899999, "140782.93367300", 360, "40.85600000", "74644.23781800", "0"], [1746255900000, "1827.00000000", "1827.49000000", "1826.99000000", "1827.39000000", "97.68900000", 1746255959999, "178484.64340700", 567, "78.59720000", "143599.11936400", "0"], [1746255960000, "1827.39000000", "1828.50000000", "1827.39000000", "1828.50000000", "135.97510000", 1746256019999, "248522.95297200", 639, "131.81820000", "240925.37742000", "0"], [1746256020000, "1828.49000000", "1829.89000000", "1828.49000000", "1829.55000000", "268.40300000", 1746256079999, "491003.18563000", 747, "205.98940000", "376800.87373500", "0"], [1746256080000, "1829.55000000", "1829.55000000", "1828.61000000", "1828.62000000", "140.01880000", 1746256139999, "256071.52842000", 698, "82.67650000", "151185.05739700", "0"], [1746256140000, "1828.63000000", "1828.63000000", "1828.03000000", "1828.03000000", "96.26800000", 1746256199999, "176029.48463400", 443, "5.22760000", "9557.98446000", "0"], [1746256200000, "1828.03000000", "1828.12000000", "1827.59000000", "1828.11000000", "192.38750000", 1746256259999, "351658.14199400", 596, "98.92320000", "180801.34507500", "0"], [1746256260000, "1828.11000000", "1828.12000000", "1827.87000000", "1827.87000000", "21.09040000", 1746256319999, "38553.39193800", 296, "13.08230000", "23914.48132000", "0"], [1746256320000, "1827.88000000", "1828.40000000", "1827.88000000", "1828.05000000", "168.89320000", 1746256379999, "308727.44687100", 586, "148.90650000", "272186.70822400", "0"], [1746256380000, "1828.05000000", "1828.40000000", "1828.05000000", "1828.39000000", "77.50410000", 1746256439999, "141692.87439000", 256, "49.04260000", "89654.21863700", "0"], [1746256440000, "1828.39000000", "1828.61000000", "1828.09000000", "1828.61000000", "93.70170000", 1746256499999, "171325.25820500", 602, "73.33600000", "134089.46936500", "0"], [1746256500000, "1828.61000000", "1829.00000000", "1828.61000000", "1829.00000000", "66.89720000", 1746256559999, "122339.02878500", 337, "54.01390000", "98776.10053800", "0"], [1746256560000, "1828.99000000", "1829.20000000", "1828.99000000", "1829.19000000", "58.53120000", 1746256619999, "107056.46293600", 229, "43.57420000", "79697.84772600", "0"], [1746256620000, "1829.19000000", "1829.19000000", "1827.88000000", "1827.88000000", "108.31350000", 1746256679999, "198077.66654800", 696, "5.87740000", "10747.33232400", "0"], [1746256680000, "1827.89000000", "1827.89000000", "1827.50000000", "1827.51000000", "36.53600000", 1746256739999, "66778.57034000", 218, "4.24350000", "7755.43969900", "0"], [1746256740000, "1827.51000000", "1827.51000000", "1827.14000000", "1827.15000000", "259.98140000", 1746256799999, "475099.27787700", 261, "51.40390000", "93935.48253400", "0"], [1746256800000, "1827.14000000", "1827.15000000", "1827.14000000", "1827.14000000", "13.42980000", 1746256859999, "24538.19011700", 96, "6.53450000", "11939.51167500", "0"], [1746256860000, "1827.15000000", "1827.15000000", "1826.53000000", "1826.54000000", "60.58850000", 1746256919999, "110690.59360800", 377, "5.76480000", "10530.60077800", "0"], [1746256920000, "1826.54000000", "1826.54000000", "1825.00000000", "1825.01000000", "166.23990000", 1746256979999, "303525.17063700", 901, "29.71270000", "54236.34615800", "0"], [1746256980000, "1825.00000000", "1825.86000000", "1825.00000000", "1825.01000000", "375.16520000", 1746257039999, "684769.60038300", 972, "288.14920000", "525917.82431300", "0"], [1746257040000, "1825.00000000", "1825.91000000", "1825.00000000", "1825.91000000", "170.06090000", 1746257099999, "310448.02378900", 520, "164.74190000", "300737.33215500", "0"], [1746257100000, "1825.90000000", "1826.30000000", "1825.90000000", "1826.10000000", "72.09040000", 1746257159999, "131640.85299700", 421, "43.19170000", "78865.78632600", "0"], [1746257160000, "1826.10000000", "1826.30000000", "1825.90000000", "1825.92000000", "117.28680000", 1746257219999, "214175.82613500", 434, "73.98020000", "135092.48991800", "0"], [1746257220000, "1825.92000000", "1827.80000000", "1825.92000000", "1827.27000000", "215.14500000", 1746257279999, "393087.83734100", 1456, "170.10400000", "310781.63037700", "0"], [1746257280000, "1827.27000000", "1827.30000000", "1826.80000000", "1826.91000000", "37.84340000", 1746257339999, "69141.37325700", 795, "22.76450000", "41591.34397300", "0"], [1746257340000, "1826.90000000", "1826.91000000", "1825.85000000", "1825.88000000", "71.55580000", 1746257399999, "130680.30511600", 608, "8.37660000", "15300.72380100", "0"], [1746257400000, "1825.88000000", "1826.80000000", "1825.88000000", "1826.80000000", "144.89270000", 1746257459999, "264614.56209500", 562, "140.37850000", "256371.94163600", "0"], [1746257460000, "1826.80000000", "1826.81000000", "1826.48000000", "1826.81000000", "144.94720000", 1746257519999, "264773.88097800", 782, "79.56170000", "145334.86317600", "0"], [1746257520000, "1826.81000000", "1826.90000000", "1826.13000000", "1826.13000000", "79.63840000", 1746257579999, "145474.92364800", 474, "28.60700000", "52260.92160500", "0"], [1746257580000, "1826.13000000", "1826.71000000", "1826.13000000", "1826.14000000", "69.14470000", 1746257639999, "126287.80565300", 655, "39.35540000", "71875.11556300", "0"], [1746257640000, "1826.15000000", "1828.00000000", "1826.15000000", "1827.84000000", "127.48750000", 1746257699999, "232874.35606300", 1226, "101.34730000", "185119.34049100", "0"], [1746257700000, "1827.84000000", "1828.49000000", "1827.84000000", "1828.20000000", "66.36920000", 1746257759999, "121327.72947800", 552, "58.01010000", "106043.70047100", "0"], [1746257760000, "1828.21000000", "1828.21000000", "1827.73000000", "1828.02000000", "82.83180000", 1746257819999, "151410.22410500", 678, "56.75320000", "103738.01552500", "0"], [1746257820000, "1828.02000000", "1828.10000000", "1827.67000000", "1827.97000000", "85.89740000", 1746257879999, "157017.13953400", 507, "26.59640000", "48615.54303600", "0"], [1746257880000, "1827.96000000", "1827.97000000", "1827.49000000", "1827.50000000", "37.90370000", 1746257939999, "69277.05864200", 352, "12.73510000", "23276.75256100", "0"], [1746257940000, "1827.49000000", "1827.50000000", "1827.31000000", "1827.31000000", "22.34620000", 1746257999999, "40836.87505700", 170, "8.40460000", "15359.13971800", "0"], [1746258000000, "1827.31000000", "1827.32000000", "1826.88000000", "1827.20000000", "179.44090000", 1746258059999, "327828.04857100", 579, "153.65640000", "280716.13521300", "0"], [1746258060000, "1827.20000000", "1827.50000000", "1827.19000000", "1827.50000000", "109.96330000", 1746258119999, "200925.91959400", 325, "87.86030000", "160539.41190400", "0"], [1746258120000, "1827.50000000", "1827.90000000", "1827.49000000", "1827.89000000", "67.11870000", 1746258179999, "122661.30760300", 345, "57.75410000", "105547.12750900", "0"], [1746258180000, "1827.89000000", "1827.90000000", "1827.61000000", "1827.61000000", "24.96830000", 1746258239999, "45637.94128500", 225, "8.00710000", "14635.64241000", "0"], [1746258240000, "1827.61000000", "1827.62000000", "1827.03000000", "1827.21000000", "45.46530000", 1746258299999, "83081.09527900", 570, "12.41990000", "22693.66952700", "0"], [1746258300000, "1827.21000000", "1827.22000000", "1826.71000000", "1827.02000000", "281.63130000", 1746258359999, "514543.30255600", 941, "223.36050000", "408080.95004300", "0"], [1746258360000, "1827.01000000", "1827.29000000", "1826.90000000", "1827.28000000", "75.75510000", 1746258419999, "138410.89393900", 338, "52.52870000", "95970.93629700", "0"], [1746258420000, "1827.28000000", "1827.84000000", "1827.28000000", "1827.83000000", "64.17030000", 1746258479999, "117265.60165000", 401, "55.77390000", "101922.30130800", "0"], [1746258480000, "1827.84000000", "1827.84000000", "1827.59000000", "1827.84000000", "60.75450000", 1746258539999, "111045.32613700", 286, "25.72290000", "47016.28040100", "0"], [1746258540000, "1827.84000000", "1828.80000000", "1827.83000000", "1828.79000000", "139.80790000", 1746258599999, "255590.50033600", 472, "134.33430000", "245580.93539800", "0"], [1746258600000, "1828.79000000", "1828.82000000", "1828.59000000", "1828.82000000", "171.27940000", 1746258659999, "313233.29867800", 433, "97.67050000", "178619.35037900", "0"], [1746258660000, "1828.82000000", "1828.82000000", "1827.84000000", "1827.85000000", "68.68080000", 1746258719999, "125585.31146600", 504, "19.05450000", "34839.72335600", "0"], [1746258720000, "1827.84000000", "1828.00000000", "1827.65000000", "1827.99000000", "67.89620000", 1746258779999, "124107.22984500", 544, "56.75910000", "103750.04924700", "0"], [1746258780000, "1828.00000000", "1828.00000000", "1827.77000000", "1827.77000000", "51.69870000", 1746258839999, "94502.12099300", 232, "19.79620000", "36187.26333800", "0"], [1746258840000, "1827.78000000", "1827.78000000", "1827.36000000", "1827.36000000", "64.74160000", 1746258899999, "118314.29366500", 296, "11.69630000", "21373.94042200", "0"], [1746258900000, "1827.37000000", "1827.37000000", "1826.01000000", "1826.02000000", "117.59490000", 1746258959999, "214800.38497800", 669, "7.25520000", "13252.16828300", "0"], [1746258960000, "1826.02000000", "1827.28000000", "1825.99000000", "1827.27000000", "218.92250000", 1746259019999, "399781.50021800", 568, "206.99580000", "377995.16091600", "0"], [1746259020000, "1827.28000000", "1827.49000000", "1826.96000000", "1827.15000000", "155.51680000", 1746259079999, "284168.10106400", 564, "82.21270000", "150222.42490300", "0"], [1746259080000, "1827.15000000", "1827.15000000", "1826.80000000", "1826.80000000", "107.14010000", 1746259139999, "195744.48994500", 303, "28.28520000", "51677.48083600", "0"], [1746259140000, "1826.81000000", "1826.81000000", "1826.13000000", "1826.41000000", "108.77780000", 1746259199999, "198662.56544000", 479, "69.03980000", "126080.62651700", "0"], [1746259200000, "1826.41000000", "1826.41000000", "1825.70000000", "1826.19000000", "188.72800000", 1746259259999, "344605.64822600", 695, "101.04140000", "184486.86357700", "0"], [1746259260000, "1826.19000000", "1826.20000000", "1825.68000000", "1826.20000000", "79.67880000", 1746259319999, "145494.94710500", 403, "44.02800000", "80398.55011500", "0"], [1746259320000, "1826.20000000", "1826.20000000", "1825.69000000", "1825.70000000", "70.30920000", 1746259379999, "128379.56240500", 400, "13.58400000", "24802.92996900", "0"], [1746259380000, "1825.70000000", "1825.70000000", "1824.73000000", "1824.74000000", "312.03070000", 1746259439999, "569483.31963500", 779, "142.30370000", "259670.63136500", "0"], [1746259440000, "1824.74000000", "1825.23000000", "1824.57000000", "1824.57000000", "247.10300000", 1746259499999, "450924.31164900", 673, "174.33340000", "318127.73246200", "0"], [1746259500000, "1824.58000000", "1824.78000000", "1824.57000000", "1824.78000000", "158.02280000", 1746259559999, "288350.73665700", 288, "123.06490000", "224560.69858800", "0"], [1746259560000, "1824.78000000", "1824.80000000", "1824.77000000", "1824.79000000", "155.25390000", 1746259619999, "283304.48173700", 319, "128.52210000", "234525.06373100", "0"], [1746259620000, "1824.80000000", "1824.80000000", "1822.32000000", "1823.15000000", "626.43580000", 1746259679999, "1142328.31314300", 2280, "178.31120000", "325078.69327500", "0"], [1746259680000, "1823.19000000", "1823.19000000", "1822.60000000", "1822.96000000", "199.94510000", 1746259739999, "364477.58541900", 902, "84.77240000", "154524.27956200", "0"], [1746259740000, "1822.96000000", "1824.51000000", "1822.95000000", "1824.51000000", "247.09720000", 1746259799999, "450614.21140300", 1117, "197.46150000", "360065.50486800", "0"], [1746259800000, "1824.51000000", "1824.51000000", "1823.78000000", "1824.10000000", "115.40460000", 1746259859999, "210508.92166000", 952, "41.34700000", "75418.64330200", "0"], [1746259860000, "1824.10000000", "1824.11000000", "1823.24000000", "1823.24000000", "142.14090000", 1746259919999, "259203.23117600", 696, "44.68300000", "81479.62813700", "0"], [1746259920000, "1823.25000000", "1823.50000000", "1823.18000000", "1823.50000000", "190.26100000", 1746259979999, "346904.05397800", 502, "157.98490000", "288056.40343000", "0"], [1746259980000, "1823.49000000", "1823.50000000", "1823.47000000", "1823.48000000", "13.46910000", 1746260039999, "24560.80023400", 129, "3.79100000", "6912.88510600", "0"], [1746260040000, "1823.48000000", "1823.80000000", "1823.11000000", "1823.80000000", "226.10000000", 1746260099999, "412280.37794500", 700, "181.72880000", "331376.28282300", "0"], [1746260100000, "1823.80000000", "1824.48000000", "1823.69000000", "1824.48000000", "113.38110000", 1746260159999, "206812.21557200", 429, "80.56530000", "146955.68639500", "0"], [1746260160000, "1824.47000000", "1825.94000000", "1824.47000000", "1825.45000000", "209.45630000", 1746260219999, "382343.09390500", 1234, "109.92530000", "200627.60069900", "0"], [1746260220000, "1825.45000000", "1825.90000000", "1824.47000000", "1824.90000000", "194.77800000", 1746260279999, "355485.93505600", 1004, "96.00690000", "175215.10874400", "0"], [1746260280000, "1824.90000000", "1825.91000000", "1824.49000000", "1824.49000000", "224.29410000", 1746260339999, "409415.12533800", 1129, "155.49180000", "283836.28418500", "0"], [1746260340000, "1824.49000000", "1824.81000000", "1824.22000000", "1824.22000000", "104.04280000", 1746260399999, "189819.06118100", 588, "38.67680000", "70572.83614800", "0"], [1746260400000, "1824.22000000", "1824.90000000", "1824.22000000", "1824.60000000", "129.54840000", 1746260459999, "236336.90322100", 521, "109.17720000", "199168.03636700", "0"], [1746260460000, "1824.60000000", "1825.72000000", "1824.60000000", "1825.72000000", "151.63280000", 1746260519999, "276738.82765200", 631, "136.39880000", "248936.18171800", "0"], [1746260520000, "1825.71000000", "1825.99000000", "1825.58000000", "1825.59000000", "71.77020000", 1746260579999, "131040.09296100", 378, "24.84020000", "45352.42916700", "0"], [1746260580000, "1825.58000000", "1825.59000000", "1825.00000000", "1825.01000000", "84.58170000", 1746260639999, "154403.23639700", 504, "16.34020000", "29829.47868500", "0"], [1746260640000, "1825.01000000", "1825.61000000", "1825.00000000", "1825.43000000", "157.13210000", 1746260699999, "286815.35575600", 610, "132.40090000", "241668.79112700", "0"], [1746260700000, "1825.44000000", "1826.20000000", "1825.43000000", "1826.20000000", "136.19800000", 1746260759999, "248667.81674200", 718, "110.82520000", "202333.38541000", "0"], [1746260760000, "1826.20000000", "1826.70000000", "1826.19000000", "1826.70000000", "88.99480000", 1746260819999, "162537.20491600", 365, "82.68630000", "151015.37162300", "0"], [1746260820000, "1826.70000000", "1826.91000000", "1826.60000000", "1826.91000000", "131.36610000", 1746260879999, "239973.26834300", 483, "90.03620000", "164472.77874000", "0"], [1746260880000, "1826.91000000", "1826.91000000", "1826.60000000", "1826.60000000", "40.40230000", 1746260939999, "73807.83581800", 259, "7.06940000", "12914.30414400", "0"], [1746260940000, "1826.61000000", "1827.20000000", "1826.60000000", "1827.17000000", "231.63130000", 1746260999999, "423128.69722300", 647, "168.08250000", "307040.69268900", "0"], [1746261000000, "1827.18000000", "1827.79000000", "1827.17000000", "1827.22000000", "165.95390000", 1746261059999, "303258.13066800", 789, "80.57410000", "147229.61015100", "0"], [1746261060000, "1827.22000000", "1828.00000000", "1827.00000000", "1827.99000000", "190.54240000", 1746261119999, "348179.77512200", 784, "132.37520000", "241888.14369900", "0"], [1746261120000, "1827.99000000", "1828.00000000", "1827.48000000", "1827.84000000", "163.03410000", 1746261179999, "297999.26198200", 668, "68.21690000", "124687.91401800", "0"], [1746261180000, "1827.84000000", "1827.84000000", "1827.83000000", "1827.83000000", "36.51990000", 1746261239999, "66752.47128100", 143, "30.24640000", "55285.57977600", "0"], [1746261240000, "1827.84000000", "1828.40000000", "1827.83000000", "1828.39000000", "131.04990000", 1746261299999, "239555.70704100", 646, "128.75080000", "235353.09110600", "0"], [1746261300000, "1828.40000000", "1828.80000000", "1828.26000000", "1828.79000000", "94.98580000", 1746261359999, "173679.57264000", 701, "51.19980000", "93615.27396500", "0"], [1746261360000, "1828.80000000", "1828.80000000", "1828.74000000", "1828.80000000", "75.77820000", 1746261419999, "138582.95919200", 346, "64.09620000", "117219.05875800", "0"], [1746261420000, "1828.79000000", "1830.00000000", "1828.79000000", "1829.81000000", "316.58970000", 1746261479999, "579164.29620500", 768, "261.84750000", "478992.30315300", "0"], [1746261480000, "1829.81000000", "1829.81000000", "1827.84000000", "1827.85000000", "254.84500000", 1746261539999, "466023.73335300", 912, "33.96850000", "62110.09307100", "0"], [1746261540000, "1827.85000000", "1829.34000000", "1827.84000000", "1829.34000000", "198.61200000", 1746261599999, "363131.86233200", 990, "177.70670000", "324904.36550700", "0"], [1746261600000, "1829.33000000", "1829.33000000", "1828.10000000", "1828.11000000", "81.69360000", 1746261659999, "149407.21772900", 625, "15.52380000", "28386.75116200", "0"], [1746261660000, "1828.11000000", "1828.11000000", "1827.04000000", "1827.05000000", "107.26630000", 1746261719999, "196041.25101600", 705, "11.40250000", "20840.08599900", "0"], [1746261720000, "1827.05000000", "1827.48000000", "1827.04000000", "1827.33000000", "214.35130000", 1746261779999, "391654.18625300", 627, "170.91330000", "312273.57324300", "0"], [1746261780000, "1827.33000000", "1828.06000000", "1827.32000000", "1828.05000000", "113.90360000", 1746261839999, "208171.53993300", 666, "102.65990000", "187620.17733700", "0"], [1746261840000, "1828.05000000", "1828.06000000", "1827.40000000", "1827.41000000", "101.66470000", 1746261899999, "185813.25189000", 477, "41.75060000", "76300.10418200", "0"], [1746261900000, "1827.40000000", "1827.40000000", "1826.86000000", "1826.86000000", "24.90820000", 1746261959999, "45508.11834300", 348, "11.82070000", "21596.24969300", "0"], [1746261960000, "1826.87000000", "1827.19000000", "1826.76000000", "1827.19000000", "126.53860000", 1746262019999, "231178.02330100", 474, "118.28090000", "216091.76393200", "0"], [1746262020000, "1827.19000000", "1827.70000000", "1826.91000000", "1827.70000000", "187.48700000", 1746262079999, "342583.13413300", 951, "158.08460000", "288859.91804100", "0"], [1746262080000, "1827.70000000", "1828.20000000", "1827.70000000", "1827.93000000", "125.66830000", 1746262139999, "229715.54315500", 497, "72.89820000", "133243.06204700", "0"], [1746262140000, "1827.94000000", "1827.94000000", "1827.70000000", "1827.70000000", "28.43610000", 1746262199999, "51977.67027000", 186, "6.17170000", "11280.66481300", "0"], [1746262200000, "1827.70000000", "1827.70000000", "1826.48000000", "1826.61000000", "65.96250000", 1746262259999, "120517.78779700", 700, "16.23210000", "29648.51541600", "0"], [1746262260000, "1826.60000000", "1826.61000000", "1826.00000000", "1826.01000000", "89.37540000", 1746262319999, "163206.45065100", 352, "75.34220000", "137577.41258200", "0"], [1746262320000, "1826.00000000", "1826.01000000", "1825.71000000", "1825.71000000", "102.89680000", 1746262379999, "187874.47740800", 323, "44.42140000", "81109.04687200", "0"], [1746262380000, "1825.72000000", "1825.72000000", "1825.40000000", "1825.40000000", "28.65980000", 1746262439999, "52323.14930100", 252, "18.83170000", "34381.01423000", "0"], [1746262440000, "1825.41000000", "1825.41000000", "1825.11000000", "1825.11000000", "44.92670000", 1746262499999, "82002.21669200", 302, "17.36600000", "31696.72890000", "0"], [1746262500000, "1825.11000000", "1825.11000000", "1824.78000000", "1825.08000000", "117.94270000", 1746262559999, "215245.05817300", 539, "42.78350000", "78074.73729700", "0"], [1746262560000, "1825.09000000", "1825.09000000", "1824.58000000", "1824.65000000", "95.79350000", 1746262619999, "174819.58853700", 278, "15.02190000", "27413.27142800", "0"], [1746262620000, "1824.64000000", "1824.66000000", "1824.64000000", "1824.65000000", "273.12140000", 1746262679999, "498351.99234300", 414, "256.77860000", "468532.14548400", "0"], [1746262680000, "1824.65000000", "1824.79000000", "1824.60000000", "1824.79000000", "254.84540000", 1746262739999, "465003.03785800", 437, "146.97100000", "268170.44889400", "0"], [1746262740000, "1824.78000000", "1825.31000000", "1824.78000000", "1825.30000000", "270.35890000", 1746262799999, "493374.40139100", 561, "226.73450000", "413754.09602800", "0"], [1746262800000, "1825.31000000", "1825.60000000", "1824.66000000", "1825.00000000", "183.94960000", 1746262859999, "335716.62925700", 1050, "127.69360000", "233046.51253500", "0"], [1746262860000, "1824.99000000", "1825.20000000", "1824.80000000", "1824.82000000", "55.86700000", 1746262919999, "101960.35233400", 307, "18.48340000", "33730.36210800", "0"], [1746262920000, "1824.82000000", "1825.60000000", "1824.81000000", "1825.60000000", "79.73920000", 1746262979999, "145527.73276600", 456, "69.72600000", "127252.20316100", "0"], [1746262980000, "1825.59000000", "1825.60000000", "1824.60000000", "1824.89000000", "101.33830000", 1746263039999, "184949.52418800", 577, "30.83740000", "56274.88132700", "0"], [1746263040000, "1824.89000000", "1824.92000000", "1824.66000000", "1824.92000000", "111.00330000", 1746263099999, "202567.00862900", 361, "76.18010000", "139019.45617600", "0"], [1746263100000, "1824.92000000", "1824.92000000", "1824.91000000", "1824.92000000", "67.11570000", 1746263159999, "122480.72993800", 129, "61.78510000", "112752.86469200", "0"], [1746263160000, "1824.92000000", "1824.92000000", "1824.32000000", "1824.33000000", "100.80240000", 1746263219999, "183945.47832600", 371, "16.45760000", "30032.77083300", "0"], [1746263220000, "1824.33000000", "1824.33000000", "1824.14000000", "1824.15000000", "55.50840000", 1746263279999, "101261.94360700", 250, "18.64710000", "34017.02545700", "0"], [1746263280000, "1824.14000000", "1824.47000000", "1824.03000000", "1824.04000000", "257.88810000", 1746263339999, "470438.82946900", 620, "186.00600000", "339303.51201400", "0"], [1746263340000, "1824.04000000", "1824.04000000", "1823.12000000", "1823.13000000", "141.89620000", 1746263399999, "258735.86915500", 521, "9.41580000", "17166.89517800", "0"], [1746263400000, "1823.13000000", "1823.13000000", "1822.20000000", "1822.96000000", "297.29720000", 1746263459999, "541876.58222900", 1043, "160.83300000", "293142.23705300", "0"], [1746263460000, "1822.96000000", "1823.79000000", "1822.95000000", "1823.78000000", "271.58820000", 1746263519999, "495170.44703400", 759, "219.07230000", "399410.31735100", "0"], [1746263520000, "1823.78000000", "1824.90000000", "1823.78000000", "1824.90000000", "61.91210000", 1746263579999, "112955.25977300", 577, "32.38840000", "59089.43068700", "0"], [1746263580000, "1824.90000000", "1824.90000000", "1824.20000000", "1824.39000000", "84.00500000", 1746263639999, "153267.44679600", 447, "8.81900000", "16089.05826200", "0"], [1746263640000, "1824.39000000", "1824.40000000", "1823.60000000", "1824.19000000", "126.00700000", 1746263699999, "229837.88486100", 634, "54.39010000", "99210.77272100", "0"], [1746263700000, "1824.19000000", "1825.00000000", "1823.62000000", "1824.99000000", "265.81080000", 1746263759999, "484873.62294800", 1431, "225.69800000", "411698.76194800", "0"], [1746263760000, "1825.00000000", "1825.56000000", "1824.51000000", "1825.33000000", "360.85480000", 1746263819999, "658581.37542100", 1146, "211.99340000", "386891.66899000", "0"], [1746263820000, "1825.33000000", "1826.16000000", "1824.99000000", "1825.60000000", "154.40950000", 1746263879999, "281889.68529100", 1223, "90.72410000", "165621.11095700", "0"], [1746263880000, "1825.61000000", "1826.49000000", "1825.60000000", "1826.48000000", "234.40060000", 1746263939999, "428033.78114300", 1185, "167.11400000", "305158.62764800", "0"], [1746263940000, "1826.48000000", "1828.09000000", "1826.27000000", "1828.09000000", "381.12550000", 1746263999999, "696412.54540100", 1623, "306.67930000", "560374.54633800", "0"], [1746264000000, "1828.10000000", "1828.20000000", "1827.21000000", "1827.59000000", "166.19460000", 1746264059999, "303760.97155500", 1081, "92.17840000", "168476.88800200", "0"], [1746264060000, "1827.59000000", "1827.60000000", "1826.80000000", "1826.80000000", "136.43740000", 1746264119999, "249317.79922400", 369, "6.95080000", "12699.32739100", "0"], [1746264120000, "1826.80000000", "1826.89000000", "1826.63000000", "1826.89000000", "207.47410000", 1746264179999, "378985.61041300", 411, "139.16520000", "254205.37168100", "0"], [1746264180000, "1826.90000000", "1827.00000000", "1826.61000000", "1826.62000000", "118.50810000", 1746264239999, "216489.05671600", 447, "64.88110000", "118515.32422900", "0"], [1746264240000, "1826.62000000", "1827.00000000", "1826.57000000", "1826.98000000", "94.37820000", 1746264299999, "172420.31984400", 538, "30.86540000", "56385.47869700", "0"], [1746264300000, "1826.98000000", "1828.41000000", "1826.97000000", "1828.15000000", "208.09320000", 1746264359999, "380316.16013300", 640, "171.47820000", "313387.13116800", "0"], [1746264360000, "1828.15000000", "1828.41000000", "1828.14000000", "1828.40000000", "58.46290000", 1746264419999, "106889.98513500", 263, "31.97380000", "58459.70106800", "0"], [1746264420000, "1828.40000000", "1828.41000000", "1827.63000000", "1827.63000000", "99.16760000", 1746264479999, "181284.27917400", 583, "23.34540000", "42676.93103500", "0"], [1746264480000, "1827.63000000", "1827.64000000", "1827.00000000", "1827.01000000", "85.72010000", 1746264539999, "156650.48290800", 552, "23.33480000", "42637.09239500", "0"], [1746264540000, "1827.01000000", "1827.01000000", "1826.20000000", "1826.45000000", "104.93940000", 1746264599999, "191677.91875300", 513, "56.67020000", "103504.93448600", "0"], [1746264600000, "1826.44000000", "1826.45000000", "1825.87000000", "1825.89000000", "78.31200000", 1746264659999, "143001.05037000", 437, "28.63290000", "52281.89434300", "0"], [1746264660000, "1825.89000000", "1825.89000000", "1825.87000000", "1825.88000000", "68.24940000", 1746264719999, "124615.21068700", 209, "58.96780000", "107668.14393200", "0"], [1746264720000, "1825.88000000", "1825.88000000", "1825.42000000", "1825.72000000", "148.47140000", 1746264779999, "271084.73838700", 473, "17.76370000", "32432.15633900", "0"], [1746264780000, "1825.71000000", "1826.35000000", "1825.67000000", "1825.68000000", "408.03450000", 1746264839999, "744985.61095500", 551, "350.26790000", "639503.97739900", "0"], [1746264840000, "1825.68000000", "1825.68000000", "1825.17000000", "1825.17000000", "55.56560000", 1746264899999, "101434.46028000", 278, "5.21060000", "9510.62083800", "0"], [1746264900000, "1825.18000000", "1825.18000000", "1825.17000000", "1825.18000000", "22.33460000", 1746264959999, "40764.61302100", 96, "17.11390000", "31235.94800200", "0"], [1746264960000, "1825.18000000", "1825.59000000", "1825.18000000", "1825.59000000", "170.88260000", 1746265019999, "311904.59635400", 329, "163.26740000", "298002.43953800", "0"], [1746265020000, "1825.58000000", "1825.58000000", "1825.32000000", "1825.33000000", "19.50310000", 1746265079999, "35602.50018500", 230, "7.84310000", "14317.17188200", "0"], [1746265080000, "1825.33000000", "1827.30000000", "1825.32000000", "1827.30000000", "181.08360000", 1746265139999, "330624.09138000", 1076, "171.24200000", "312657.13931300", "0"], [1746265140000, "1827.29000000", "1827.30000000", "1826.11000000", "1826.12000000", "154.66850000", 1746265199999, "282539.68154400", 477, "21.59290000", "39434.60357000", "0"], [1746265200000, "1826.11000000", "1826.11000000", "1825.76000000", "1825.76000000", "41.03330000", 1746265259999, "74923.12527100", 365, "17.67690000", "32276.02461400", "0"], [1746265260000, "1825.77000000", "1826.00000000", "1825.77000000", "1825.97000000", "135.36880000", 1746265319999, "247157.38881900", 437, "119.14290000", "217529.20556600", "0"], [1746265320000, "1825.97000000", "1825.97000000", "1825.77000000", "1825.89000000", "31.86290000", 1746265379999, "58178.58993500", 254, "9.69000000", "17692.55789800", "0"], [1746265380000, "1825.89000000", "1825.89000000", "1825.67000000", "1825.68000000", "18.85170000", 1746265439999, "34418.09602500", 160, "6.75790000", "12337.76287200", "0"], [1746265440000, "1825.67000000", "1825.68000000", "1825.20000000", "1825.21000000", "63.93140000", 1746265499999, "116696.93251000", 249, "47.26710000", "86276.79242600", "0"], [1746265500000, "1825.21000000", "1825.54000000", "1825.02000000", "1825.40000000", "150.76940000", 1746265559999, "275176.09049100", 481, "85.78090000", "156564.27954700", "0"], [1746265560000, "1825.39000000", "1826.42000000", "1825.39000000", "1825.90000000", "300.08550000", 1746265619999, "547920.17325900", 834, "195.38980000", "356710.19569400", "0"], [1746265620000, "1825.90000000", "1825.90000000", "1825.70000000", "1825.80000000", "25.10450000", 1746265679999, "45836.69775500", 206, "6.81010000", "12433.49314200", "0"], [1746265680000, "1825.81000000", "1826.07000000", "1825.64000000", "1826.06000000", "95.31120000", 1746265739999, "174018.46830700", 540, "85.97280000", "156968.02464700", "0"], [1746265740000, "1826.06000000", "1826.40000000", "1825.76000000", "1825.76000000", "129.90840000", 1746265799999, "237228.22809300", 564, "55.57940000", "101489.52722000", "0"], [1746265800000, "1825.77000000", "1825.77000000", "1825.00000000", "1825.01000000", "77.36050000", 1746265859999, "141208.53482700", 434, "25.03130000", "45683.77913100", "0"], [1746265860000, "1825.00000000", "1825.80000000", "1825.00000000", "1825.79000000", "119.30090000", 1746265919999, "217741.19900300", 585, "110.57560000", "201812.85965400", "0"], [1746265920000, "1825.80000000", "1826.10000000", "1825.74000000", "1825.74000000", "74.62410000", 1746265979999, "136256.12351200", 466, "40.27500000", "73535.81037000", "0"], [1746265980000, "1825.74000000", "1825.75000000", "1824.30000000", "1824.32000000", "181.92270000", 1746266039999, "331988.08668700", 988, "64.00270000", "116803.21140900", "0"], [1746266040000, "1824.32000000", "1824.89000000", "1823.61000000", "1823.63000000", "312.21520000", 1746266099999, "569498.01341700", 1387, "153.16410000", "279375.90416700", "0"], [1746266100000, "1823.64000000", "1823.64000000", "1821.17000000", "1821.18000000", "524.63290000", 1746266159999, "956065.31696500", 1984, "147.38840000", "268581.05346200", "0"], [1746266160000, "1821.18000000", "1821.86000000", "1819.26000000", "1821.86000000", "1229.10110000", 1746266219999, "2237592.64571400", 3275, "405.02960000", "737426.47433900", "0"], [1746266220000, "1821.87000000", "1822.90000000", "1821.60000000", "1822.84000000", "577.37210000", 1746266279999, "1052103.64345900", 1760, "270.85220000", "493569.00240100", "0"], [1746266280000, "1822.84000000", "1824.69000000", "1822.83000000", "1824.47000000", "334.58040000", 1746266339999, "610223.39418200", 1683, "257.94000000", "470425.19264900", "0"], [1746266340000, "1824.48000000", "1827.66000000", "1824.47000000", "1827.40000000", "478.90250000", 1746266399999, "874546.74013000", 2798, "357.98180000", "653699.54785800", "0"], [1746266400000, "1827.40000000", "1828.04000000", "1826.94000000", "1827.77000000", "236.61780000", 1746266459999, "432403.20002500", 2608, "136.01750000", "248551.38131400", "0"], [1746266460000, "1827.77000000", "1827.85000000", "1826.70000000", "1826.70000000", "108.23300000", 1746266519999, "197793.62818300", 1157, "39.22560000", "71682.12249700", "0"], [1746266520000, "1826.71000000", "1826.71000000", "1825.60000000", "1826.24000000", "143.50840000", 1746266579999, "262030.20788900", 1249, "95.32200000", "174033.92042700", "0"], [1746266580000, "1826.23000000", "1827.49000000", "1826.23000000", "1827.40000000", "186.03390000", 1746266639999, "339889.06006600", 1413, "123.42010000", "225471.15472400", "0"], [1746266640000, "1827.40000000", "1828.19000000", "1827.40000000", "1827.97000000", "57.85350000", 1746266699999, "105735.51174300", 872, "39.44410000", "72088.40482600", "0"], [1746266700000, "1827.97000000", "1827.97000000", "1826.20000000", "1826.20000000", "84.18080000", 1746266759999, "153786.90031900", 955, "13.04370000", "23830.86497400", "0"], [1746266760000, "1826.20000000", "1826.54000000", "1826.01000000", "1826.20000000", "432.32740000", 1746266819999, "789539.85227400", 871, "277.03070000", "505905.78742300", "0"], [1746266820000, "1826.20000000", "1826.80000000", "1826.20000000", "1826.78000000", "67.59960000", 1746266879999, "123467.55495900", 778, "45.09810000", "82367.70374900", "0"], [1746266880000, "1826.78000000", "1826.78000000", "1825.90000000", "1825.91000000", "47.77610000", 1746266939999, "87255.68892100", 701, "10.32160000", "18850.02360800", "0"], [1746266940000, "1825.91000000", "1825.92000000", "1825.10000000", "1825.10000000", "66.75980000", 1746266999999, "121870.04551300", 567, "16.50110000", "30124.71961200", "0"], [1746267000000, "1825.10000000", "1825.11000000", "1824.10000000", "1824.10000000", "106.88050000", 1746267059999, "194992.19516400", 619, "44.51740000", "81211.73018000", "0"], [1746267060000, "1824.10000000", "1824.41000000", "1823.56000000", "1823.57000000", "164.77740000", 1746267119999, "300554.00802100", 750, "101.24930000", "184687.06984100", "0"], [1746267120000, "1823.56000000", "1823.57000000", "1822.60000000", "1822.61000000", "76.78330000", 1746267179999, "139984.01775300", 566, "21.77010000", "39685.40896000", "0"], [1746267180000, "1822.60000000", "1824.39000000", "1822.60000000", "1824.39000000", "235.76830000", 1746267239999, "429905.53899100", 914, "186.74360000", "340521.04037600", "0"], [1746267240000, "1824.39000000", "1827.88000000", "1824.38000000", "1827.30000000", "278.41000000", 1746267299999, "508286.06050300", 2109, "147.50540000", "269347.02836200", "0"], [1746267300000, "1827.30000000", "1829.60000000", "1826.83000000", "1828.75000000", "554.81140000", 1746267359999, "1014369.37748600", 3305, "399.11030000", "729690.82687700", "0"], [1746267360000, "1828.73000000", "1830.50000000", "1828.39000000", "1828.80000000", "396.02810000", 1746267419999, "724517.49911800", 3368, "216.50550000", "396134.47261700", "0"], [1746267420000, "1828.80000000", "1830.20000000", "1828.80000000", "1830.15000000", "189.64190000", 1746267479999, "346980.63852800", 2113, "121.80760000", "222852.85810600", "0"], [1746267480000, "1830.16000000", "1830.51000000", "1829.00000000", "1829.11000000", "234.93860000", 1746267539999, "429888.63294900", 1783, "180.23180000", "329788.01556700", "0"], [1746267540000, "1829.11000000", "1829.31000000", "1828.10000000", "1828.30000000", "113.70880000", 1746267599999, "207932.15646300", 1649, "61.94110000", "113260.23452100", "0"], [1746267600000, "1828.30000000", "1829.36000000", "1828.29000000", "1828.50000000", "143.81350000", 1746267659999, "262997.31043800", 1124, "84.62340000", "154744.49754700", "0"], [1746267660000, "1828.49000000", "1830.40000000", "1828.00000000", "1830.39000000", "282.03020000", 1746267719999, "515858.11271500", 1214, "241.03140000", "440883.99472100", "0"], [1746267720000, "1830.39000000", "1830.39000000", "1828.64000000", "1828.69000000", "148.47310000", 1746267779999, "271652.36574500", 1093, "33.24510000", "60806.50593800", "0"], [1746267780000, "1828.70000000", "1829.20000000", "1828.54000000", "1828.55000000", "68.76380000", 1746267839999, "125754.24838300", 722, "48.09340000", "87951.70685100", "0"], [1746267840000, "1828.54000000", "1828.54000000", "1827.60000000", "1827.61000000", "95.92060000", 1746267899999, "175342.01176000", 982, "19.39200000", "35445.55054200", "0"], [1746267900000, "1827.60000000", "1827.90000000", "1827.00000000", "1827.30000000", "136.71540000", 1746267959999, "249849.29738200", 971, "56.87070000", "103926.67819200", "0"], [1746267960000, "1827.31000000", "1828.20000000", "1826.99000000", "1827.03000000", "75.72370000", 1746268019999, "138390.17824000", 1093, "24.92020000", "45542.55272900", "0"], [1746268020000, "1827.02000000", "1827.03000000", "1826.00000000", "1826.74000000", "153.06640000", 1746268079999, "279559.20222300", 1099, "97.53580000", "178122.11938000", "0"], [1746268080000, "1826.74000000", "1827.49000000", "1826.49000000", "1827.28000000", "144.54400000", 1746268139999, "264076.13791200", 912, "91.55030000", "167260.01795100", "0"], [1746268140000, "1827.28000000", "1827.28000000", "1826.10000000", "1826.49000000", "111.64410000", 1746268199999, "203955.40413500", 962, "14.56160000", "26596.12432000", "0"], [1746268200000, "1826.48000000", "1828.09000000", "1826.26000000", "1828.09000000", "123.70840000", 1746268259999, "226020.46807600", 1115, "96.64650000", "176581.90151700", "0"], [1746268260000, "1828.09000000", "1828.09000000", "1825.26000000", "1825.32000000", "168.40880000", 1746268319999, "307603.03670900", 1418, "22.16060000", "40458.67101200", "0"], [1746268320000, "1825.32000000", "1825.32000000", "1824.65000000", "1824.82000000", "127.61990000", 1746268379999, "232877.38986600", 731, "80.14410000", "146240.27692200", "0"], [1746268380000, "1824.83000000", "1826.30000000", "1823.89000000", "1825.54000000", "481.57070000", 1746268439999, "878833.31474200", 2315, "279.30930000", "509736.41842800", "0"], [1746268440000, "1825.54000000", "1826.49000000", "1825.13000000", "1826.11000000", "89.52230000", 1746268499999, "163452.39979000", 1034, "54.08580000", "98755.21848900", "0"], [1746268500000, "1826.11000000", "1826.11000000", "1824.95000000", "1824.95000000", "37.99580000", 1746268559999, "69369.01416500", 552, "3.72190000", "6795.07071000", "0"], [1746268560000, "1824.96000000", "1825.03000000", "1823.84000000", "1823.93000000", "106.31110000", 1746268619999, "193939.78650500", 1049, "52.56780000", "95901.67483700", "0"], [1746268620000, "1823.93000000", "1823.93000000", "1823.32000000", "1823.41000000", "202.13290000", 1746268679999, "368586.84933600", 741, "34.89520000", "63628.45621200", "0"], [1746268680000, "1823.40000000", "1823.67000000", "1823.23000000", "1823.67000000", "133.99240000", 1746268739999, "244330.24786900", 748, "124.13970000", "226364.47338000", "0"], [1746268740000, "1823.67000000", "1824.91000000", "1823.56000000", "1824.60000000", "199.26170000", 1746268799999, "363493.53206900", 1000, "133.51810000", "243560.93773900", "0"], [1746268800000, "1824.60000000", "1824.60000000", "1823.49000000", "1823.96000000", "63.37540000", 1746268859999, "115598.90954200", 931, "22.35070000", "40762.39255400", "0"], [1746268860000, "1823.95000000", "1824.72000000", "1823.56000000", "1824.71000000", "95.37180000", 1746268919999, "173971.15735600", 891, "58.03040000", "105860.05764700", "0"], [1746268920000, "1824.72000000", "1824.72000000", "1823.10000000", "1823.11000000", "160.78530000", 1746268979999, "293254.86268900", 1078, "60.76820000", "110836.46567500", "0"], [1746268980000, "1823.10000000", "1824.48000000", "1823.10000000", "1823.56000000", "151.79830000", 1746269039999, "276875.13232800", 1504, "57.69880000", "105214.09920800", "0"], [1746269040000, "1823.57000000", "1824.20000000", "1823.10000000", "1824.20000000", "105.43950000", 1746269099999, "192276.05146800", 1176, "58.13270000", "106002.74123800", "0"], [1746269100000, "1824.20000000", "1824.20000000", "1822.76000000", "1822.76000000", "112.60620000", 1746269159999, "205344.74849500", 995, "18.76810000", "34217.84568200", "0"], [1746269160000, "1822.74000000", "1825.83000000", "1822.71000000", "1825.83000000", "289.69160000", 1746269219999, "528297.18832700", 1462, "252.38750000", "460253.72913400", "0"], [1746269220000, "1825.83000000", "1825.84000000", "1824.70000000", "1825.11000000", "252.62620000", 1746269279999, "461101.42811000", 1376, "154.13420000", "281314.56554800", "0"], [1746269280000, "1825.11000000", "1826.30000000", "1825.00000000", "1826.30000000", "204.15600000", 1746269339999, "372726.92048800", 1359, "140.82100000", "257100.92214000", "0"], [1746269340000, "1826.30000000", "1826.47000000", "1825.47000000", "1825.48000000", "175.77140000", 1746269399999, "320938.17187500", 879, "42.66910000", "77902.57008300", "0"], [1746269400000, "1825.47000000", "1826.10000000", "1825.26000000", "1825.80000000", "64.20990000", 1746269459999, "117212.70939800", 581, "44.42160000", "81087.63559600", "0"], [1746269460000, "1825.81000000", "1826.10000000", "1825.20000000", "1825.48000000", "162.67870000", 1746269519999, "296986.24457000", 1204, "82.60990000", "150793.06782300", "0"], [1746269520000, "1825.47000000", "1825.47000000", "1824.00000000", "1824.01000000", "71.05560000", 1746269579999, "129665.61202100", 1178, "21.36860000", "38995.62751100", "0"], [1746269580000, "1824.00000000", "1824.69000000", "1824.00000000", "1824.01000000", "107.50170000", 1746269639999, "196123.16145800", 909, "41.52560000", "75759.71064000", "0"], [1746269640000, "1824.01000000", "1824.02000000", "1823.10000000", "1823.10000000", "61.98590000", 1746269699999, "113039.69833900", 878, "15.02720000", "27405.53731700", "0"], [1746269700000, "1823.11000000", "1823.50000000", "1822.85000000", "1822.85000000", "93.65980000", 1746269759999, "170762.23219000", 765, "35.20640000", "64186.82422100", "0"], [1746269760000, "1822.85000000", "1822.85000000", "1821.76000000", "1821.76000000", "174.44620000", 1746269819999, "317911.52076400", 855, "35.98080000", "65555.30212300", "0"], [1746269820000, "1821.76000000", "1821.98000000", "1821.23000000", "1821.97000000", "279.02560000", 1746269879999, "508268.12790300", 1584, "206.82360000", "376741.44192400", "0"], [1746269880000, "1821.97000000", "1821.98000000", "1820.80000000", "1821.00000000", "284.52480000", 1746269939999, "518231.87880600", 1115, "161.49580000", "294160.13097800", "0"], [1746269940000, "1820.99000000", "1821.00000000", "1817.63000000", "1819.45000000", "991.89970000", 1746269999999, "1804044.47631900", 3426, "222.34710000", "404298.91198300", "0"], [1746270000000, "1819.44000000", "1820.10000000", "1818.74000000", "1819.84000000", "143.63840000", 1746270059999, "261340.46320100", 1722, "69.44310000", "126351.03877400", "0"], [1746270060000, "1819.85000000", "1821.00000000", "1819.45000000", "1820.82000000", "1255.66700000", 1746270119999, "2285422.18823800", 1469, "1071.28570000", "1949868.51630700", "0"], [1746270120000, "1820.81000000", "1821.39000000", "1820.00000000", "1821.21000000", "265.98370000", 1746270179999, "484331.66309400", 1093, "96.98970000", "176612.60516100", "0"], [1746270180000, "1821.21000000", "1821.41000000", "1820.24000000", "1820.32000000", "311.81210000", 1746270239999, "567789.94535600", 1233, "22.06150000", "40168.80054000", "0"], [1746270240000, "1820.32000000", "1821.99000000", "1820.10000000", "1821.99000000", "212.24990000", 1746270299999, "386568.44931000", 1084, "185.16260000", "337234.86380300", "0"], [1746270300000, "1821.99000000", "1822.00000000", "1821.13000000", "1821.90000000", "94.93140000", 1746270359999, "172938.45886100", 904, "33.83180000", "61633.65542300", "0"], [1746270360000, "1821.90000000", "1822.03000000", "1821.00000000", "1821.26000000", "130.50010000", 1746270419999, "237707.06216500", 970, "42.02930000", "76560.46802000", "0"], [1746270420000, "1821.26000000", "1821.99000000", "1821.26000000", "1821.99000000", "155.10120000", 1746270479999, "282534.64060800", 525, "97.98000000", "178484.22947800", "0"], [1746270480000, "1821.98000000", "1821.99000000", "1820.57000000", "1821.72000000", "254.33030000", 1746270539999, "463162.20825200", 1151, "146.90750000", "267515.84929000", "0"], [1746270540000, "1821.71000000", "1821.71000000", "1820.04000000", "1820.05000000", "192.61290000", 1746270599999, "350712.86041000", 1040, "70.49020000", "128357.43455000", "0"], [1746270600000, "1820.05000000", "1820.84000000", "1819.90000000", "1820.83000000", "242.72630000", 1746270659999, "441821.61710600", 1118, "207.51660000", "377723.60776800", "0"], [1746270660000, "1820.83000000", "1820.84000000", "1820.45000000", "1820.52000000", "55.01110000", 1746270719999, "100152.31399600", 370, "28.83600000", "52495.53422800", "0"], [1746270720000, "1820.53000000", "1821.98000000", "1820.52000000", "1821.98000000", "68.57410000", 1746270779999, "124888.29142100", 872, "63.27260000", "115233.30560300", "0"], [1746270780000, "1821.97000000", "1821.98000000", "1821.80000000", "1821.97000000", "55.76610000", 1746270839999, "101603.89500100", 273, "21.99800000", "40079.52330800", "0"], [1746270840000, "1821.97000000", "1821.98000000", "1821.55000000", "1821.93000000", "25.35560000", 1746270899999, "46191.41750400", 454, "10.12620000", "18446.11031500", "0"], [1746270900000, "1821.93000000", "1821.93000000", "1821.45000000", "1821.46000000", "41.23130000", 1746270959999, "75108.65115200", 273, "22.85750000", "41635.82763600", "0"], [1746270960000, "1821.46000000", "1821.78000000", "1821.35000000", "1821.78000000", "93.00510000", 1746271019999, "169413.12163300", 454, "31.13180000", "56707.51290500", "0"], [1746271020000, "1821.77000000", "1821.77000000", "1820.63000000", "1821.07000000", "143.99280000", 1746271079999, "262209.42177300", 893, "70.30420000", "128014.18573900", "0"], [1746271080000, "1821.07000000", "1822.47000000", "1821.07000000", "1822.46000000", "167.38310000", 1746271139999, "304917.99690300", 828, "130.64640000", "237990.37803900", "0"], [1746271140000, "1822.46000000", "1823.05000000", "1822.46000000", "1822.67000000", "118.05100000", 1746271199999, "215175.44846200", 724, "62.70620000", "114291.73012900", "0"], [1746271200000, "1822.67000000", "1823.57000000", "1822.66000000", "1823.57000000", "55.78640000", 1746271259999, "101705.04527500", 728, "41.17630000", "75070.53477400", "0"], [1746271260000, "1823.57000000", "1823.93000000", "1823.46000000", "1823.93000000", "62.28760000", 1746271319999, "113593.93206000", 746, "24.20850000", "44148.72627200", "0"], [1746271320000, "1823.93000000", "1824.47000000", "1823.93000000", "1824.46000000", "118.76840000", 1746271379999, "216665.86482300", 421, "78.52950000", "143256.06170100", "0"], [1746271380000, "1824.46000000", "1824.88000000", "1824.25000000", "1824.48000000", "105.56760000", 1746271439999, "192613.79759000", 693, "37.79020000", "68948.69191300", "0"], [1746271440000, "1824.49000000", "1825.00000000", "1824.48000000", "1824.99000000", "189.17170000", 1746271499999, "345217.72405100", 364, "132.53890000", "241865.48289000", "0"], [1746271500000, "1824.99000000", "1824.99000000", "1823.25000000", "1823.31000000", "124.39610000", 1746271559999, "226913.10592800", 794, "44.30940000", "80837.27061700", "0"], [1746271560000, "1823.31000000", "1823.56000000", "1823.31000000", "1823.55000000", "80.50480000", 1746271619999, "146786.05777800", 233, "29.62620000", "54018.17684400", "0"], [1746271620000, "1823.55000000", "1824.03000000", "1823.55000000", "1824.02000000", "50.76120000", 1746271679999, "92575.69390200", 330, "47.59020000", "86792.68893100", "0"], [1746271680000, "1824.03000000", "1824.27000000", "1824.03000000", "1824.26000000", "33.66720000", 1746271739999, "61414.03921700", 369, "9.97760000", "18199.91173000", "0"], [1746271740000, "1824.25000000", "1824.43000000", "1823.91000000", "1823.91000000", "60.36140000", 1746271799999, "110115.94300200", 573, "14.01110000", "25561.31325500", "0"], [1746271800000, "1823.90000000", "1824.44000000", "1823.80000000", "1824.44000000", "59.37400000", 1746271859999, "108302.87732100", 382, "35.99540000", "65662.24415900", "0"], [1746271860000, "1824.43000000", "1824.44000000", "1822.80000000", "1822.81000000", "108.12920000", 1746271919999, "197241.36500800", 967, "5.13520000", "9366.18046300", "0"], [1746271920000, "1822.80000000", "1822.80000000", "1822.00000000", "1822.62000000", "95.36800000", 1746271979999, "173785.37061800", 654, "63.80880000", "116272.82477600", "0"], [1746271980000, "1822.62000000", "1824.92000000", "1822.62000000", "1824.92000000", "129.71230000", 1746272039999, "236560.85064000", 1025, "119.72200000", "218335.53624900", "0"], [1746272040000, "1824.91000000", "1825.30000000", "1824.70000000", "1825.12000000", "108.54730000", 1746272099999, "198090.35954200", 641, "51.10020000", "93252.68877300", "0"], [1746272100000, "1825.12000000", "1825.75000000", "1825.12000000", "1825.75000000", "59.53900000", 1746272159999, "108683.81609100", 448, "53.51900000", "97695.18475300", "0"], [1746272160000, "1825.76000000", "1826.37000000", "1825.30000000", "1825.30000000", "236.85720000", 1746272219999, "432471.05022300", 1169, "67.82870000", "123853.33983700", "0"], [1746272220000, "1825.30000000", "1825.74000000", "1825.00000000", "1825.68000000", "105.15250000", 1746272279999, "191955.65745600", 1099, "59.97520000", "109480.21397300", "0"], [1746272280000, "1825.68000000", "1826.04000000", "1825.31000000", "1825.80000000", "94.63180000", 1746272339999, "172766.20461800", 649, "53.10940000", "96955.54633300", "0"], [1746272340000, "1825.81000000", "1825.81000000", "1825.32000000", "1825.33000000", "39.79260000", 1746272399999, "72646.03078000", 487, "6.81850000", "12448.29358700", "0"], [1746272400000, "1825.32000000", "1825.33000000", "1824.14000000", "1824.43000000", "99.41150000", 1746272459999, "181382.60112100", 987, "61.12380000", "111511.14825300", "0"], [1746272460000, "1824.43000000", "1824.43000000", "1823.27000000", "1823.70000000", "161.60870000", 1746272519999, "294737.87399200", 1075, "21.99740000", "40112.85570300", "0"], [1746272520000, "1823.71000000", "1823.71000000", "1822.82000000", "1823.59000000", "109.21260000", 1746272579999, "199132.98969300", 903, "63.17150000", "115182.31917400", "0"], [1746272580000, "1823.60000000", "1823.60000000", "1822.43000000", "1822.52000000", "171.37050000", 1746272639999, "312379.64696700", 697, "27.25750000", "49688.79876800", "0"], [1746272640000, "1822.53000000", "1823.39000000", "1822.53000000", "1823.11000000", "199.40040000", 1746272699999, "363504.08819400", 1044, "106.35850000", "193873.97182100", "0"], [1746272700000, "1823.11000000", "1823.11000000", "1822.59000000", "1822.77000000", "147.59520000", 1746272759999, "269029.82061000", 641, "42.73600000", "77893.67851900", "0"], [1746272760000, "1822.77000000", "1823.23000000", "1822.71000000", "1822.89000000", "72.14740000", 1746272819999, "131526.81975900", 637, "48.57540000", "88556.46859500", "0"], [1746272820000, "1822.88000000", "1823.17000000", "1822.46000000", "1823.00000000", "101.70850000", 1746272879999, "185389.25438900", 1053, "45.65300000", "83215.14962700", "0"], [1746272880000, "1822.99000000", "1824.10000000", "1822.99000000", "1824.08000000", "117.47640000", 1746272939999, "214253.47135200", 758, "56.55480000", "103136.22183600", "0"], [1746272940000, "1824.09000000", "1824.78000000", "1824.09000000", "1824.27000000", "104.84790000", 1746272999999, "191298.00632800", 764, "39.66550000", "72365.78260500", "0"], [1746273000000, "1824.27000000", "1824.75000000", "1824.03000000", "1824.75000000", "87.07320000", 1746273059999, "158855.24802400", 654, "58.30230000", "106368.13772200", "0"], [1746273060000, "1824.74000000", "1824.99000000", "1824.74000000", "1824.99000000", "42.81440000", 1746273119999, "78129.37424400", 190, "35.01620000", "63899.09985600", "0"], [1746273120000, "1824.98000000", "1824.99000000", "1824.62000000", "1824.62000000", "54.07350000", 1746273179999, "98676.85388100", 396, "3.52780000", "6437.69369600", "0"], [1746273180000, "1824.62000000", "1825.48000000", "1824.53000000", "1825.42000000", "116.49630000", 1746273239999, "212604.84723600", 707, "63.42440000", "115751.02328800", "0"], [1746273240000, "1825.41000000", "1825.60000000", "1824.10000000", "1824.47000000", "176.78660000", 1746273299999, "322568.60985300", 1035, "62.55680000", "114134.37538400", "0"], [1746273300000, "1824.47000000", "1824.47000000", "1823.19000000", "1823.67000000", "129.52730000", 1746273359999, "236195.30256500", 977, "53.09120000", "96808.92340700", "0"], [1746273360000, "1823.67000000", "1823.69000000", "1823.27000000", "1823.68000000", "121.55610000", 1746273419999, "221664.78603000", 535, "78.43790000", "143038.91071500", "0"], [1746273420000, "1823.68000000", "1824.10000000", "1823.64000000", "1824.09000000", "81.05370000", 1746273479999, "147819.96447000", 549, "34.41420000", "62762.25491900", "0"], [1746273480000, "1824.10000000", "1824.47000000", "1824.10000000", "1824.30000000", "74.86220000", 1746273539999, "136578.09046400", 434, "37.52880000", "68466.10984000", "0"], [1746273540000, "1824.31000000", "1824.48000000", "1824.10000000", "1824.10000000", "42.43070000", 1746273599999, "77409.76272800", 516, "4.87660000", "8896.68631700", "0"], [1746273600000, "1824.10000000", "1824.97000000", "1824.00000000", "1824.97000000", "88.89510000", 1746273659999, "162180.76464000", 585, "34.27050000", "62526.08908200", "0"], [1746273660000, "1824.96000000", "1825.25000000", "1824.96000000", "1824.98000000", "75.17410000", 1746273719999, "137196.84896500", 481, "55.00680000", "100389.16204500", "0"], [1746273720000, "1824.97000000", "1825.70000000", "1824.66000000", "1825.70000000", "269.09210000", 1746273779999, "491106.97269000", 689, "75.39220000", "137610.01978800", "0"], [1746273780000, "1825.69000000", "1825.83000000", "1825.20000000", "1825.81000000", "57.42460000", 1746273839999, "104830.25502000", 701, "23.65170000", "43173.32448800", "0"], [1746273840000, "1825.80000000", "1825.94000000", "1824.57000000", "1824.57000000", "90.85640000", 1746273899999, "165861.66751900", 1184, "20.90050000", "38150.54273900", "0"], [1746273900000, "1824.57000000", "1825.29000000", "1824.40000000", "1825.12000000", "94.80860000", 1746273959999, "173012.40099400", 1233, "44.46420000", "81140.61419400", "0"], [1746273960000, "1825.12000000", "1825.85000000", "1825.04000000", "1825.85000000", "203.68500000", 1746274019999, "371827.88493700", 1123, "170.06850000", "310468.80713300", "0"], [1746274020000, "1825.81000000", "1825.81000000", "1824.77000000", "1825.36000000", "236.22830000", 1746274079999, "431139.65584800", 643, "60.78790000", "110934.97554900", "0"], [1746274080000, "1825.36000000", "1825.53000000", "1824.62000000", "1825.03000000", "82.80120000", 1746274139999, "151106.47612500", 930, "37.87520000", "69112.99259000", "0"], [1746274140000, "1825.02000000", "1825.14000000", "1824.53000000", "1824.53000000", "36.51670000", 1746274199999, "66635.12024100", 490, "6.59660000", "12038.14960000", "0"], [1746274200000, "1824.54000000", "1825.19000000", "1824.53000000", "1824.60000000", "129.16410000", 1746274259999, "235703.32182900", 583, "91.35800000", "166708.40048500", "0"], [1746274260000, "1824.60000000", "1825.26000000", "1824.59000000", "1825.26000000", "180.08080000", 1746274319999, "328662.71962600", 477, "78.93940000", "144055.85195200", "0"], [1746274320000, "1825.26000000", "1825.29000000", "1824.70000000", "1824.71000000", "121.05530000", 1746274379999, "220957.84232700", 483, "32.28450000", "58927.92661500", "0"], [1746274380000, "1824.71000000", "1824.71000000", "1823.74000000", "1823.75000000", "148.02330000", 1746274439999, "270018.78360300", 880, "14.12890000", "25775.82300200", "0"], [1746274440000, "1823.75000000", "1824.70000000", "1823.74000000", "1824.70000000", "82.07060000", 1746274499999, "149720.01428300", 777, "62.23170000", "113524.79885600", "0"], [1746274500000, "1824.69000000", "1826.42000000", "1824.69000000", "1826.41000000", "107.65940000", 1746274559999, "196559.25820100", 580, "103.82220000", "189554.95915100", "0"], [1746274560000, "1826.41000000", "1826.96000000", "1826.10000000", "1826.95000000", "131.62770000", 1746274619999, "240403.88069500", 774, "106.68430000", "194847.81192200", "0"], [1746274620000, "1826.96000000", "1827.30000000", "1826.79000000", "1826.80000000", "94.81470000", 1746274679999, "173229.21743100", 716, "36.53880000", "66755.11607200", "0"], [1746274680000, "1826.79000000", "1827.10000000", "1826.79000000", "1827.09000000", "21.24600000", 1746274739999, "38815.56255700", 218, "18.11080000", "33087.90676900", "0"], [1746274740000, "1827.10000000", "1827.19000000", "1826.93000000", "1827.19000000", "74.98500000", 1746274799999, "137001.42666400", 363, "17.31760000", "31638.65338400", "0"], [1746274800000, "1827.19000000", "1832.00000000", "1827.19000000", "1831.04000000", "1451.39780000", 1746274859999, "2655675.48658500", 3225, "1109.63780000", "2030207.26714600", "0"], [1746274860000, "1831.05000000", "1831.05000000", "1829.61000000", "1830.15000000", "228.81020000", 1746274919999, "418702.68966800", 1127, "162.81750000", "297925.43126500", "0"], [1746274920000, "1830.15000000", "1830.40000000", "1829.35000000", "1829.46000000", "225.08910000", 1746274979999, "411883.98122600", 1405, "112.55360000", "205950.73860700", "0"], [1746274980000, "1829.45000000", "1829.46000000", "1829.05000000", "1829.20000000", "44.17000000", 1746275039999, "80799.71711200", 533, "15.14620000", "27705.46460200", "0"], [1746275040000, "1829.21000000", "1830.00000000", "1828.80000000", "1829.99000000", "158.16110000", 1746275099999, "289363.53367800", 893, "68.83060000", "125910.58056400", "0"], [1746275100000, "1830.00000000", "1830.00000000", "1829.16000000", "1829.50000000", "90.39310000", 1746275159999, "165397.42251900", 894, "13.68900000", "25044.21457100", "0"], [1746275160000, "1829.50000000", "1830.44000000", "1829.49000000", "1830.25000000", "108.38480000", 1746275219999, "198319.19221900", 711, "97.32300000", "178077.44855000", "0"], [1746275220000, "1830.25000000", "1830.30000000", "1829.51000000", "1829.97000000", "142.02650000", 1746275279999, "259903.57087400", 1434, "60.79910000", "111251.30883500", "0"], [1746275280000, "1829.98000000", "1830.51000000", "1829.98000000", "1830.51000000", "40.02790000", 1746275339999, "73255.08803400", 377, "25.81500000", "47244.56559600", "0"], [1746275340000, "1830.51000000", "1830.60000000", "1829.81000000", "1830.20000000", "179.51550000", 1746275399999, "328565.41059400", 1025, "87.84350000", "160770.57623000", "0"], [1746275400000, "1830.21000000", "1830.45000000", "1830.00000000", "1830.26000000", "68.54560000", 1746275459999, "125449.87805300", 512, "44.18770000", "80868.75907800", "0"], [1746275460000, "1830.26000000", "1830.26000000", "1830.00000000", "1830.01000000", "92.28550000", 1746275519999, "168887.38291600", 505, "29.40090000", "53805.07189200", "0"], [1746275520000, "1830.00000000", "1831.10000000", "1830.00000000", "1831.05000000", "129.53990000", 1746275579999, "237108.73601300", 492, "117.94210000", "215878.64232000", "0"], [1746275580000, "1831.06000000", "1831.40000000", "1830.81000000", "1830.82000000", "187.82850000", 1746275639999, "343934.86331800", 610, "34.44730000", "63074.96440800", "0"], [1746275640000, "1830.82000000", "1831.45000000", "1828.77000000", "1829.10000000", "177.59980000", 1746275699999, "324943.50629200", 1748, "84.07790000", "153814.69935900", "0"], [1746275700000, "1829.11000000", "1829.11000000", "1828.64000000", "1829.00000000", "99.91330000", 1746275759999, "182723.45903700", 652, "70.62150000", "129149.57437500", "0"], [1746275760000, "1828.99000000", "1830.63000000", "1828.99000000", "1830.29000000", "74.47690000", 1746275819999, "136291.38456000", 743, "63.19290000", "115637.35172600", "0"], [1746275820000, "1830.30000000", "1830.64000000", "1830.30000000", "1830.58000000", "57.56180000", 1746275879999, "105369.84824600", 336, "46.38440000", "84908.44391800", "0"], [1746275880000, "1830.58000000", "1830.58000000", "1830.10000000", "1830.14000000", "160.99090000", 1746275939999, "294692.37551600", 499, "27.74600000", "50780.77024500", "0"], [1746275940000, "1830.14000000", "1831.24000000", "1830.13000000", "1831.24000000", "96.83670000", 1746275999999, "177268.76854100", 852, "84.72340000", "155096.96757900", "0"], [1746276000000, "1831.23000000", "1831.95000000", "1830.90000000", "1831.81000000", "180.49250000", 1746276059999, "330509.30597400", 856, "130.26560000", "238520.65441900", "0"], [1746276060000, "1831.80000000", "1832.69000000", "1831.51000000", "1832.69000000", "167.27150000", 1746276119999, "306494.31772400", 1123, "78.83510000", "144447.68284500", "0"], [1746276120000, "1832.68000000", "1832.78000000", "1831.34000000", "1832.02000000", "406.77360000", 1746276179999, "745283.33222800", 1736, "91.20780000", "167093.94675600", "0"], [1746276180000, "1832.03000000", "1832.29000000", "1830.27000000", "1831.08000000", "255.11040000", 1746276239999, "467182.65966400", 1581, "96.38810000", "176511.94565000", "0"], [1746276240000, "1831.09000000", "1831.47000000", "1830.72000000", "1831.18000000", "86.77190000", 1746276299999, "158885.42045200", 995, "24.62790000", "45095.82224500", "0"], [1746276300000, "1831.18000000", "1831.51000000", "1830.80000000", "1831.11000000", "93.08790000", 1746276359999, "170465.87492200", 1108, "16.97250000", "31078.80683200", "0"], [1746276360000, "1831.12000000", "1831.35000000", "1829.61000000", "1829.99000000", "213.09000000", 1746276419999, "389964.88167000", 1180, "71.59660000", "131016.69350700", "0"], [1746276420000, "1829.98000000", "1831.72000000", "1829.98000000", "1831.71000000", "93.87220000", 1746276479999, "171869.03437400", 1141, "60.61570000", "110970.37244700", "0"], [1746276480000, "1831.72000000", "1832.00000000", "1831.50000000", "1831.50000000", "223.73490000", 1746276539999, "409818.93742700", 656, "27.37700000", "50148.11148000", "0"], [1746276540000, "1831.50000000", "1831.50000000", "1830.84000000", "1830.90000000", "161.21000000", 1746276599999, "295244.10688800", 659, "52.43040000", "96019.58611500", "0"], [1746276600000, "1830.90000000", "1830.90000000", "1830.32000000", "1830.33000000", "92.32240000", 1746276659999, "169004.58783300", 389, "45.17160000", "82682.13760200", "0"], [1746276660000, "1830.33000000", "1830.70000000", "1830.33000000", "1830.69000000", "74.03800000", 1746276719999, "135529.22044200", 265, "69.83970000", "127843.45724100", "0"], [1746276720000, "1830.70000000", "1831.01000000", "1830.69000000", "1831.00000000", "46.18670000", 1746276779999, "84559.89098300", 378, "29.51690000", "54038.77623300", "0"], [1746276780000, "1831.00000000", "1831.01000000", "1830.10000000", "1830.10000000", "159.02800000", 1746276839999, "291123.25961300", 758, "23.72890000", "43429.14461800", "0"], [1746276840000, "1830.10000000", "1830.26000000", "1830.00000000", "1830.01000000", "67.50420000", 1746276899999, "123537.42677700", 410, "32.50300000", "59482.44800200", "0"], [1746276900000, "1830.00000000", "1830.01000000", "1829.61000000", "1829.99000000", "215.73930000", 1746276959999, "394781.63984600", 756, "39.08500000", "71516.78881100", "0"], [1746276960000, "1829.98000000", "1830.19000000", "1829.70000000", "1829.94000000", "134.73870000", 1746277019999, "246559.48614900", 593, "93.24670000", "170627.97886100", "0"], [1746277020000, "1829.95000000", "1829.95000000", "1829.94000000", "1829.95000000", "29.08540000", 1746277079999, "53224.62008600", 144, "8.32100000", "15227.01395000", "0"], [1746277080000, "1829.94000000", "1829.95000000", "1829.94000000", "1829.95000000", "18.99990000", 1746277139999, "34768.83239200", 139, "15.53860000", "28434.86107000", "0"], [1746277140000, "1829.95000000", "1829.95000000", "1829.59000000", "1829.59000000", "134.00390000", 1746277199999, "245203.50904100", 604, "7.53050000", "13779.45994500", "0"], [1746277200000, "1829.59000000", "1830.97000000", "1829.08000000", "1830.59000000", "256.14340000", 1746277259999, "468790.24628500", 1619, "89.39100000", "163554.66818400", "0"], [1746277260000, "1830.59000000", "1831.15000000", "1830.56000000", "1831.15000000", "33.06060000", 1746277319999, "60526.88107900", 382, "18.73440000", "34299.75360900", "0"], [1746277320000, "1831.15000000", "1831.15000000", "1829.70000000", "1829.73000000", "111.16860000", 1746277379999, "203483.06062700", 774, "7.91920000", "14492.12374000", "0"], [1746277380000, "1829.72000000", "1829.83000000", "1829.50000000", "1829.66000000", "64.00030000", 1746277439999, "117099.45545500", 520, "23.79190000", "43531.46222900", "0"], [1746277440000, "1829.67000000", "1830.42000000", "1829.67000000", "1830.41000000", "37.98400000", 1746277499999, "69510.84033800", 511, "28.84910000", "52794.00224100", "0"], [1746277500000, "1830.41000000", "1831.96000000", "1830.41000000", "1831.22000000", "280.26980000", 1746277559999, "513268.96612200", 1053, "136.30570000", "249597.11222600", "0"], [1746277560000, "1831.22000000", "1832.48000000", "1831.22000000", "1832.45000000", "203.91130000", 1746277619999, "373543.12459100", 841, "158.73470000", "290765.48796600", "0"], [1746277620000, "1832.45000000", "1832.55000000", "1832.22000000", "1832.39000000", "113.00700000", 1746277679999, "207073.05483200", 602, "50.30200000", "92170.38560900", "0"], [1746277680000, "1832.39000000", "1832.40000000", "1832.38000000", "1832.39000000", "41.10820000", 1746277739999, "75325.98866700", 230, "9.68330000", "17743.58384900", "0"], [1746277740000, "1832.39000000", "1832.55000000", "1832.38000000", "1832.39000000", "148.75370000", 1746277799999, "272583.30001500", 518, "51.88790000", "95079.24006600", "0"], [1746277800000, "1832.38000000", "1832.39000000", "1831.82000000", "1831.90000000", "132.88540000", 1746277859999, "243461.03960800", 630, "57.23640000", "104851.64073900", "0"], [1746277860000, "1831.89000000", "1832.21000000", "1831.89000000", "1832.20000000", "139.15930000", 1746277919999, "254941.31841600", 529, "73.08190000", "133886.02919800", "0"], [1746277920000, "1832.20000000", "1832.29000000", "1831.40000000", "1832.25000000", "231.86550000", 1746277979999, "424795.65622800", 1117, "60.67240000", "111146.09875900", "0"], [1746277980000, "1832.24000000", "1832.46000000", "1831.80000000", "1831.80000000", "48.43950000", 1746278039999, "88744.99413400", 535, "13.66420000", "25035.93195300", "0"], [1746278040000, "1831.81000000", "1832.05000000", "1831.50000000", "1831.68000000", "72.71950000", 1746278099999, "133202.72886400", 701, "30.77820000", "56374.85899500", "0"], [1746278100000, "1831.69000000", "1833.41000000", "1831.69000000", "1833.40000000", "76.01630000", 1746278159999, "139314.12337500", 1017, "60.87440000", "111564.15703500", "0"], [1746278160000, "1833.41000000", "1833.41000000", "1832.63000000", "1832.63000000", "145.44530000", 1746278219999, "266610.79800800", 537, "20.53090000", "37633.72310700", "0"], [1746278220000, "1832.63000000", "1833.26000000", "1832.63000000", "1833.25000000", "239.95050000", 1746278279999, "439778.29420400", 700, "178.83190000", "327761.47467200", "0"], [1746278280000, "1833.26000000", "1834.90000000", "1833.25000000", "1834.90000000", "208.59520000", 1746278339999, "382561.13425400", 1655, "168.73930000", "309459.73815700", "0"], [1746278340000, "1834.89000000", "1835.49000000", "1834.70000000", "1834.93000000", "1283.23810000", 1746278399999, "2355140.06053300", 1639, "438.87730000", "805386.08968300", "0"], [1746278400000, "1834.94000000", "1834.94000000", "1834.20000000", "1834.21000000", "199.89660000", 1746278459999, "366737.41360600", 634, "27.39000000", "50242.95930900", "0"], [1746278460000, "1834.20000000", "1834.21000000", "1832.63000000", "1832.87000000", "134.88000000", 1746278519999, "247339.35897500", 1020, "28.11220000", "51543.27012700", "0"], [1746278520000, "1832.88000000", "1833.00000000", "1832.88000000", "1832.99000000", "33.77060000", 1746278579999, "61901.00861700", 199, "13.46870000", "24687.83805400", "0"], [1746278580000, "1833.00000000", "1834.09000000", "1832.99000000", "1834.09000000", "96.31760000", 1746278639999, "176598.60886900", 952, "56.85510000", "104242.13996200", "0"], [1746278640000, "1834.09000000", "1834.20000000", "1833.65000000", "1833.65000000", "138.95870000", 1746278699999, "254845.66816500", 683, "12.71990000", "23327.54031100", "0"], [1746278700000, "1833.66000000", "1833.66000000", "1833.00000000", "1833.14000000", "73.92890000", 1746278759999, "135542.30920900", 470, "24.73130000", "45336.62394900", "0"], [1746278760000, "1833.14000000", "1834.19000000", "1833.00000000", "1834.19000000", "140.54520000", 1746278819999, "257704.31675900", 626, "128.19950000", "235070.66200300", "0"], [1746278820000, "1834.18000000", "1834.35000000", "1833.98000000", "1834.35000000", "88.02700000", 1746278879999, "161450.34381900", 507, "28.94530000", "53090.58744100", "0"], [1746278880000, "1834.35000000", "1834.78000000", "1834.35000000", "1834.77000000", "54.09890000", 1746278939999, "99249.53818800", 405, "42.92840000", "78757.24903100", "0"], [1746278940000, "1834.78000000", "1835.73000000", "1834.78000000", "1835.71000000", "213.02130000", 1746278999999, "391003.43115300", 1221, "75.31440000", "138219.95104700", "0"], [1746279000000, "1835.70000000", "1836.70000000", "1834.70000000", "1834.71000000", "466.33370000", 1746279059999, "856104.91420500", 1305, "329.09990000", "604177.07916200", "0"], [1746279060000, "1834.71000000", "1836.90000000", "1834.71000000", "1835.36000000", "293.33880000", 1746279119999, "538489.69358800", 1947, "207.81590000", "381460.38945400", "0"], [1746279120000, "1835.36000000", "1835.36000000", "1833.30000000", "1833.75000000", "175.11810000", 1746279179999, "321240.61021300", 1339, "43.71500000", "80162.65945300", "0"], [1746279180000, "1833.75000000", "1834.13000000", "1833.64000000", "1834.00000000", "57.21020000", 1746279239999, "104917.88829200", 847, "25.44770000", "46667.54971800", "0"], [1746279240000, "1834.01000000", "1834.84000000", "1833.91000000", "1834.68000000", "403.01240000", 1746279299999, "739239.79747700", 885, "54.21840000", "99450.74622700", "0"], [1746279300000, "1834.69000000", "1834.69000000", "1834.30000000", "1834.31000000", "157.84620000", 1746279359999, "289569.23250500", 522, "45.57200000", "83601.59430200", "0"], [1746279360000, "1834.30000000", "1834.46000000", "1834.20000000", "1834.33000000", "370.52050000", 1746279419999, "679656.18548400", 638, "18.22830000", "33435.52400600", "0"], [1746279420000, "1834.32000000", "1834.33000000", "1833.58000000", "1833.85000000", "104.67670000", 1746279479999, "191966.81225300", 1058, "41.28750000", "75710.71147700", "0"], [1746279480000, "1833.86000000", "1834.18000000", "1833.74000000", "1834.18000000", "34.09900000", 1746279539999, "62535.71344100", 353, "10.42860000", "19125.96406500", "0"], [1746279540000, "1834.17000000", "1835.00000000", "1834.17000000", "1834.99000000", "95.21990000", 1746279599999, "174682.12715700", 545, "66.22210000", "121482.29991600", "0"], [1746279600000, "1835.00000000", "1835.63000000", "1834.99000000", "1835.40000000", "89.11890000", 1746279659999, "163568.11790000", 592, "50.95590000", "93521.72612400", "0"], [1746279660000, "1835.41000000", "1835.76000000", "1835.40000000", "1835.76000000", "34.20510000", 1746279719999, "62785.39154400", 290, "26.48870000", "48622.60703700", "0"], [1746279720000, "1835.77000000", "1836.06000000", "1835.65000000", "1835.65000000", "93.02480000", 1746279779999, "170782.45669800", 569, "49.32170000", "90546.81822700", "0"], [1746279780000, "1835.66000000", "1835.66000000", "1835.47000000", "1835.48000000", "150.27410000", 1746279839999, "275849.21536000", 359, "8.82840000", "16204.85113200", "0"], [1746279840000, "1835.48000000", "1835.48000000", "1835.41000000", "1835.41000000", "58.25060000", 1746279899999, "106916.48578100", 278, "15.85500000", "29101.16154000", "0"], [1746279900000, "1835.41000000", "1836.43000000", "1835.23000000", "1836.43000000", "130.27300000", 1746279959999, "239134.35162600", 1072, "51.54030000", "94618.61829300", "0"], [1746279960000, "1836.43000000", "1836.89000000", "1836.39000000", "1836.39000000", "82.74000000", 1746280019999, "151954.30580100", 595, "34.98500000", "64252.26545400", "0"], [1746280020000, "1836.40000000", "1836.40000000", "1835.80000000", "1835.80000000", "116.74790000", 1746280079999, "214378.38749000", 488, "26.10900000", "47944.68145900", "0"], [1746280080000, "1835.81000000", "1835.81000000", "1835.52000000", "1835.52000000", "55.98550000", 1746280139999, "102775.28773900", 276, "13.10060000", "24049.24661000", "0"], [1746280140000, "1835.52000000", "1836.12000000", "1835.52000000", "1836.11000000", "60.36810000", 1746280199999, "110821.46994000", 411, "44.44650000", "81596.09067300", "0"], [1746280200000, "1836.12000000", "1836.20000000", "1835.57000000", "1835.58000000", "97.44930000", 1746280259999, "178912.18585600", 596, "13.09630000", "24044.09029900", "0"], [1746280260000, "1835.57000000", "1835.58000000", "1834.49000000", "1834.54000000", "95.25970000", 1746280319999, "174802.69871000", 722, "13.42840000", "24638.05119300", "0"], [1746280320000, "1834.54000000", "1835.00000000", "1834.35000000", "1835.00000000", "205.37560000", 1746280379999, "376791.77382600", 757, "77.34510000", "141900.07193900", "0"], [1746280380000, "1835.00000000", "1835.96000000", "1835.00000000", "1835.52000000", "111.65020000", 1746280439999, "204928.47214100", 737, "95.08360000", "174518.28386100", "0"], [1746280440000, "1835.52000000", "1835.53000000", "1835.10000000", "1835.48000000", "145.03030000", 1746280499999, "266188.47791900", 521, "37.96750000", "69677.42262600", "0"], [1746280500000, "1835.48000000", "1835.66000000", "1834.17000000", "1834.20000000", "196.38610000", 1746280559999, "360339.19293000", 757, "32.76750000", "60135.74940800", "0"], [1746280560000, "1834.20000000", "1834.45000000", "1834.20000000", "1834.44000000", "49.05130000", 1746280619999, "89978.53897800", 164, "13.26090000", "24323.97270600", "0"], [1746280620000, "1834.45000000", "1834.45000000", "1834.19000000", "1834.20000000", "134.37580000", 1746280679999, "246502.41683000", 340, "38.96600000", "71480.75393600", "0"], [1746280680000, "1834.20000000", "1834.40000000", "1833.93000000", "1834.40000000", "65.26600000", 1746280739999, "119705.44364900", 491, "41.31830000", "75781.23052600", "0"], [1746280740000, "1834.39000000", "1835.20000000", "1834.39000000", "1835.20000000", "44.91010000", 1746280799999, "82404.30563800", 513, "36.83970000", "67594.69974200", "0"], [1746280800000, "1835.19000000", "1835.20000000", "1834.44000000", "1834.44000000", "156.14600000", 1746280859999, "286499.68818400", 482, "8.87360000", "16280.19974500", "0"], [1746280860000, "1834.45000000", "1834.45000000", "1833.23000000", "1833.24000000", "64.48360000", 1746280919999, "118257.65134000", 660, "8.72820000", "16007.42878200", "0"], [1746280920000, "1833.24000000", "1834.48000000", "1833.23000000", "1834.48000000", "161.17510000", 1746280979999, "295567.62800300", 692, "156.06220000", "286189.94589500", "0"], [1746280980000, "1834.48000000", "1835.84000000", "1834.48000000", "1835.84000000", "100.27910000", 1746281039999, "184014.06700200", 916, "72.18730000", "132458.92424600", "0"], [1746281040000, "1835.84000000", "1837.41000000", "1835.84000000", "1836.46000000", "806.89180000", 1746281099999, "1482136.51110800", 1184, "704.07680000", "1293322.85143500", "0"], [1746281100000, "1836.45000000", "1837.16000000", "1836.00000000", "1836.01000000", "518.39710000", 1746281159999, "952100.24240800", 1459, "320.65850000", "588961.95293300", "0"], [1746281160000, "1836.00000000", "1837.30000000", "1836.00000000", "1836.63000000", "449.77360000", 1746281219999, "826151.33795500", 1077, "382.01200000", "701698.03258800", "0"], [1746281220000, "1836.63000000", "1836.72000000", "1834.65000000", "1834.65000000", "208.75240000", 1746281279999, "383184.34154500", 1125, "18.89690000", "34684.54722900", "0"], [1746281280000, "1834.65000000", "1835.11000000", "1834.30000000", "1834.30000000", "142.55180000", 1746281339999, "261542.14324500", 1178, "53.83510000", "98768.19779100", "0"], [1746281340000, "1834.30000000", "1834.31000000", "1834.00000000", "1834.11000000", "71.41770000", 1746281399999, "130983.64640100", 395, "59.21880000", "108608.99855400", "0"], [1746281400000, "1834.11000000", "1834.55000000", "1834.09000000", "1834.55000000", "36.02180000", 1746281459999, "66068.77433200", 374, "11.62820000", "21328.40120900", "0"], [1746281460000, "1834.54000000", "1834.55000000", "1834.03000000", "1834.04000000", "89.64030000", 1746281519999, "164431.19023000", 334, "4.38610000", "8045.81831000", "0"], [1746281520000, "1834.03000000", "1834.70000000", "1833.85000000", "1834.00000000", "122.07080000", 1746281579999, "223914.00191900", 897, "39.73920000", "72890.19278000", "0"], [1746281580000, "1834.00000000", "1834.01000000", "1832.68000000", "1833.59000000", "240.26380000", 1746281639999, "440447.26626300", 1159, "108.24290000", "198441.35493600", "0"], [1746281640000, "1833.60000000", "1833.60000000", "1832.70000000", "1832.89000000", "123.56200000", 1746281699999, "226507.14438700", 571, "38.76450000", "71053.65996300", "0"], [1746281700000, "1832.89000000", "1833.42000000", "1832.89000000", "1833.10000000", "54.77380000", 1746281759999, "100403.70127900", 584, "16.56630000", "30368.57901700", "0"], [1746281760000, "1833.09000000", "1833.80000000", "1833.01000000", "1833.69000000", "73.15160000", 1746281819999, "134121.17142800", 666, "39.21590000", "71896.51527300", "0"], [1746281820000, "1833.69000000", "1834.53000000", "1833.68000000", "1834.41000000", "155.54530000", 1746281879999, "285276.33603900", 554, "85.15550000", "156194.32459300", "0"], [1746281880000, "1834.41000000", "1835.10000000", "1834.20000000", "1835.09000000", "130.26300000", 1746281939999, "238966.63860900", 602, "67.22780000", "123329.77795600", "0"], [1746281940000, "1835.09000000", "1835.57000000", "1835.09000000", "1835.57000000", "45.78380000", 1746281999999, "84025.29476700", 373, "38.71420000", "71051.81847500", "0"], [1746282000000, "1835.57000000", "1835.57000000", "1835.39000000", "1835.40000000", "77.42480000", 1746282059999, "142117.56830000", 323, "6.80210000", "12485.70866500", "0"], [1746282060000, "1835.40000000", "1835.40000000", "1834.74000000", "1834.80000000", "167.96000000", 1746282119999, "308233.98498800", 512, "71.84190000", "131844.03184300", "0"], [1746282120000, "1834.79000000", "1834.80000000", "1833.74000000", "1833.74000000", "104.53640000", 1746282179999, "191749.60145900", 757, "28.39000000", "52073.31039300", "0"], [1746282180000, "1833.75000000", "1834.20000000", "1833.74000000", "1834.20000000", "73.79610000", 1746282239999, "135329.56989000", 282, "64.96570000", "119135.94562200", "0"], [1746282240000, "1834.19000000", "1834.20000000", "1833.76000000", "1833.76000000", "146.76750000", 1746282299999, "269183.89768400", 279, "5.42190000", "9944.84898000", "0"], [1746282300000, "1833.77000000", "1834.05000000", "1833.76000000", "1834.05000000", "25.53400000", 1746282359999, "46825.51848700", 300, "21.01440000", "38537.22648200", "0"], [1746282360000, "1834.04000000", "1834.47000000", "1833.77000000", "1834.47000000", "50.31390000", 1746282419999, "92278.41686400", 615, "21.14190000", "38775.62540700", "0"], [1746282420000, "1834.50000000", "1834.58000000", "1833.99000000", "1833.99000000", "28.63490000", 1746282479999, "52522.90776100", 376, "10.32620000", "18941.20307000", "0"], [1746282480000, "1833.99000000", "1834.00000000", "1832.72000000", "1832.73000000", "107.27370000", 1746282539999, "196686.70878900", 710, "8.41310000", "15421.65394300", "0"], [1746282540000, "1832.73000000", "1832.76000000", "1832.72000000", "1832.73000000", "56.05540000", 1746282599999, "102734.11581300", 198, "16.02920000", "29377.26979800", "0"], [1746282600000, "1832.72000000", "1833.39000000", "1832.72000000", "1833.02000000", "113.87340000", 1746282659999, "208754.10819600", 659, "40.39360000", "74045.51008100", "0"], [1746282660000, "1833.01000000", "1833.14000000", "1832.51000000", "1832.52000000", "86.33120000", 1746282719999, "158236.80508700", 983, "31.83850000", "58356.63805300", "0"], [1746282720000, "1832.52000000", "1832.79000000", "1831.60000000", "1831.60000000", "266.89410000", 1746282779999, "488975.62122700", 942, "117.43970000", "215185.19582700", "0"], [1746282780000, "1831.60000000", "1832.04000000", "1831.59000000", "1831.73000000", "98.87890000", 1746282839999, "181132.13326300", 521, "33.64050000", "61620.04349800", "0"], [1746282840000, "1831.73000000", "1833.00000000", "1831.73000000", "1833.00000000", "98.36560000", 1746282899999, "180224.87760800", 664, "89.03420000", "163127.05944700", "0"], [1746282900000, "1833.00000000", "1834.40000000", "1832.99000000", "1834.30000000", "126.05410000", 1746282959999, "231186.79935800", 879, "56.88830000", "104314.97253800", "0"], [1746282960000, "1834.31000000", "1834.73000000", "1833.64000000", "1833.64000000", "117.68440000", 1746283019999, "215858.65155100", 1354, "30.41900000", "55796.68029800", "0"], [1746283020000, "1833.65000000", "1833.68000000", "1832.90000000", "1832.90000000", "85.72230000", 1746283079999, "157159.36855500", 503, "29.75480000", "54549.75679600", "0"], [1746283080000, "1832.90000000", "1833.43000000", "1832.90000000", "1833.43000000", "84.13370000", 1746283139999, "154224.02862600", 486, "60.32750000", "110587.96251400", "0"], [1746283140000, "1833.42000000", "1833.79000000", "1833.42000000", "1833.42000000", "22.58790000", 1746283199999, "41415.72692800", 511, "7.32080000", "13423.08879600", "0"], [1746283200000, "1833.42000000", "1833.90000000", "1832.60000000", "1833.02000000", "206.36440000", 1746283259999, "378341.57451600", 2008, "67.70640000", "124130.29410500", "0"], [1746283260000, "1833.01000000", "1833.80000000", "1833.01000000", "1833.79000000", "24.50380000", 1746283319999, "44927.87278700", 502, "15.42190000", "28276.07817200", "0"], [1746283320000, "1833.79000000", "1834.36000000", "1833.79000000", "1834.35000000", "71.08340000", 1746283379999, "130367.74033500", 401, "40.92260000", "75054.13065500", "0"], [1746283380000, "1834.36000000", "1834.36000000", "1833.90000000", "1834.30000000", "93.77990000", 1746283439999, "172011.21479500", 522, "12.75090000", "23384.91773200", "0"], [1746283440000, "1834.30000000", "1834.90000000", "1834.29000000", "1834.42000000", "209.98610000", 1746283499999, "385246.60794300", 833, "62.96080000", "115501.17546400", "0"], [1746283500000, "1834.42000000", "1834.59000000", "1834.42000000", "1834.43000000", "60.86010000", 1746283559999, "111643.80097200", 285, "23.31930000", "42777.79792900", "0"], [1746283560000, "1834.43000000", "1835.00000000", "1834.42000000", "1834.92000000", "163.65480000", 1746283619999, "300270.41821900", 672, "88.92300000", "163148.25280400", "0"], [1746283620000, "1834.91000000", "1835.38000000", "1834.91000000", "1835.30000000", "63.16800000", 1746283679999, "115925.27918400", 499, "47.58940000", "87334.08177800", "0"], [1746283680000, "1835.30000000", "1835.31000000", "1834.10000000", "1834.34000000", "170.97890000", 1746283739999, "313721.92878700", 869, "27.12580000", "49759.48075600", "0"], [1746283740000, "1834.34000000", "1834.56000000", "1833.40000000", "1833.60000000", "76.92310000", 1746283799999, "141069.18577500", 729, "35.74440000", "65552.15557900", "0"], [1746283800000, "1833.60000000", "1835.62000000", "1833.60000000", "1835.30000000", "494.94510000", 1746283859999, "908252.81897200", 1177, "474.65700000", "871020.56186900", "0"], [1746283860000, "1835.31000000", "1836.18000000", "1835.20000000", "1835.20000000", "831.54440000", 1746283919999, "1526331.85883300", 1377, "662.65300000", "1216314.88976800", "0"], [1746283920000, "1835.21000000", "1835.31000000", "1835.20000000", "1835.21000000", "20.00280000", 1746283979999, "36709.51993200", 214, "13.87670000", "25466.78972900", "0"], [1746283980000, "1835.21000000", "1835.74000000", "1835.20000000", "1835.73000000", "90.08680000", 1746284039999, "165358.38481800", 425, "54.54680000", "100118.56815100", "0"], [1746284040000, "1835.73000000", "1836.17000000", "1835.73000000", "1835.81000000", "70.59280000", 1746284099999, "129601.65989400", 401, "50.40450000", "92537.30885100", "0"], [1746284100000, "1835.81000000", "1835.81000000", "1835.20000000", "1835.20000000", "155.79270000", 1746284159999, "285987.79405300", 720, "33.35490000", "61225.52862500", "0"], [1746284160000, "1835.21000000", "1835.21000000", "1834.16000000", "1834.50000000", "130.14070000", 1746284219999, "238746.49300400", 897, "17.72430000", "32511.74186600", "0"], [1746284220000, "1834.50000000", "1834.55000000", "1833.70000000", "1834.54000000", "104.28960000", 1746284279999, "191279.57944800", 904, "53.31110000", "97771.14685200", "0"], [1746284280000, "1834.55000000", "1834.64000000", "1834.53000000", "1834.60000000", "46.38210000", 1746284339999, "85091.52572000", 341, "17.62200000", "32328.81132500", "0"], [1746284340000, "1834.60000000", "1835.20000000", "1834.59000000", "1835.20000000", "129.87320000", 1746284399999, "238279.86429700", 471, "57.92960000", "106290.56039100", "0"], [1746284400000, "1835.20000000", "1837.00000000", "1835.20000000", "1836.47000000", "1909.82450000", 1746284459999, "3507669.81119700", 1615, "861.13170000", "1581377.32270800", "0"], [1746284460000, "1836.48000000", "1837.30000000", "1836.47000000", "1837.27000000", "159.04590000", 1746284519999, "292178.52347300", 820, "104.77280000", "192473.07970300", "0"], [1746284520000, "1837.27000000", "1838.40000000", "1837.26000000", "1837.80000000", "303.68030000", 1746284579999, "558143.81423600", 1376, "87.74270000", "161247.00983500", "0"], [1746284580000, "1837.81000000", "1838.20000000", "1837.26000000", "1838.09000000", "175.22630000", 1746284639999, "322042.88233400", 1054, "122.83800000", "225760.01976200", "0"], [1746284640000, "1838.10000000", "1838.55000000", "1837.90000000", "1838.08000000", "259.50350000", 1746284699999, "477012.58189300", 916, "140.58630000", "258410.85052600", "0"], [1746284700000, "1838.07000000", "1838.20000000", "1837.70000000", "1838.19000000", "84.68000000", 1746284759999, "155631.30515000", 703, "62.73010000", "115289.58689000", "0"], [1746284760000, "1838.19000000", "1840.12000000", "1838.19000000", "1838.94000000", "415.84210000", 1746284819999, "764895.21959400", 1941, "299.38020000", "550678.09306800", "0"], [1746284820000, "1838.93000000", "1838.93000000", "1838.01000000", "1838.13000000", "311.04470000", 1746284879999, "571814.99870400", 1516, "130.06920000", "239111.64524100", "0"], [1746284880000, "1838.14000000", "1839.00000000", "1837.70000000", "1837.70000000", "297.00100000", 1746284939999, "545952.19374300", 1509, "136.43190000", "250789.81959700", "0"], [1746284940000, "1837.71000000", "1839.21000000", "1837.71000000", "1839.06000000", "233.62250000", 1746284999999, "429493.02344300", 1688, "161.35450000", "296610.29332600", "0"], [1746285000000, "1839.05000000", "1839.05000000", "1837.90000000", "1837.99000000", "110.36880000", 1746285059999, "202881.83574500", 775, "36.38070000", "66865.83167900", "0"], [1746285060000, "1838.00000000", "1838.23000000", "1837.11000000", "1837.12000000", "159.24870000", 1746285119999, "292628.35043900", 800, "42.93950000", "78920.31488000", "0"], [1746285120000, "1837.12000000", "1837.60000000", "1837.11000000", "1837.20000000", "157.01340000", 1746285179999, "288476.56875300", 687, "91.41970000", "167957.67463000", "0"], [1746285180000, "1837.21000000", "1837.23000000", "1836.67000000", "1836.71000000", "125.34440000", 1746285239999, "230260.74972400", 671, "60.35590000", "110873.19467500", "0"], [1746285240000, "1836.72000000", "1836.90000000", "1836.71000000", "1836.89000000", "62.69360000", 1746285299999, "115158.17239400", 415, "37.12010000", "68183.57515600", "0"], [1746285300000, "1836.90000000", "1836.90000000", "1836.30000000", "1836.84000000", "120.41080000", 1746285359999, "221154.06422100", 721, "55.26640000", "101504.98570600", "0"], [1746285360000, "1836.84000000", "1838.55000000", "1836.84000000", "1838.27000000", "199.11420000", 1746285419999, "365945.92655800", 1362, "118.46760000", "217692.97411100", "0"], [1746285420000, "1838.26000000", "1838.26000000", "1837.20000000", "1837.20000000", "113.26630000", 1746285479999, "208150.68805900", 1273, "25.28860000", "46466.18584100", "0"], [1746285480000, "1837.18000000", "1837.40000000", "1836.50000000", "1836.54000000", "182.61380000", 1746285539999, "335436.97000300", 993, "56.70280000", "104159.79932300", "0"], [1746285540000, "1836.54000000", "1837.78000000", "1836.53000000", "1837.41000000", "148.80380000", 1746285599999, "273379.43846800", 853, "87.02170000", "159850.27849700", "0"], [1746285600000, "1837.42000000", "1837.42000000", "1836.50000000", "1836.61000000", "90.80890000", 1746285659999, "166797.66880100", 884, "22.23960000", "40849.43797400", "0"], [1746285660000, "1836.61000000", "1836.70000000", "1836.53000000", "1836.53000000", "45.95000000", 1746285719999, "84391.56419100", 361, "18.44190000", "33870.70869400", "0"], [1746285720000, "1836.53000000", "1836.60000000", "1836.53000000", "1836.60000000", "102.05210000", 1746285779999, "187424.72312300", 284, "52.55740000", "96524.22963800", "0"], [1746285780000, "1836.59000000", "1836.94000000", "1836.53000000", "1836.94000000", "67.91830000", 1746285839999, "124740.01068900", 448, "41.18060000", "75633.77920500", "0"], [1746285840000, "1836.93000000", "1836.94000000", "1836.11000000", "1836.11000000", "49.29350000", 1746285899999, "90527.91219200", 736, "6.26090000", "11498.37516200", "0"], [1746285900000, "1836.11000000", "1836.76000000", "1836.11000000", "1836.75000000", "26.87200000", 1746285959999, "49345.63967200", 493, "23.76050000", "43631.03655100", "0"], [1746285960000, "1836.75000000", "1836.98000000", "1836.32000000", "1836.67000000", "69.51520000", 1746286019999, "127675.78923400", 726, "13.07200000", "24008.59748000", "0"], [1746286020000, "1836.68000000", "1836.91000000", "1836.67000000", "1836.90000000", "28.62750000", 1746286079999, "52579.61688500", 220, "14.90120000", "27368.92104400", "0"], [1746286080000, "1836.90000000", "1837.00000000", "1836.56000000", "1836.56000000", "34.41990000", 1746286139999, "63220.87517000", 377, "5.11310000", "9391.56892800", "0"], [1746286140000, "1836.56000000", "1836.56000000", "1836.10000000", "1836.11000000", "44.06940000", 1746286199999, "80926.56103900", 378, "3.75970000", "6903.54745100", "0"], [1746286200000, "1836.10000000", "1836.62000000", "1835.65000000", "1836.62000000", "168.99000000", 1746286259999, "310258.69333500", 789, "58.39810000", "107216.20222900", "0"], [1746286260000, "1836.62000000", "1836.96000000", "1836.53000000", "1836.96000000", "35.30930000", 1746286319999, "64853.78279700", 464, "20.96290000", "38501.57219800", "0"], [1746286320000, "1836.96000000", "1836.96000000", "1836.08000000", "1836.95000000", "191.34920000", 1746286379999, "351433.07999200", 1037, "46.62150000", "85625.54392100", "0"], [1746286380000, "1836.95000000", "1837.54000000", "1836.94000000", "1837.54000000", "77.88670000", 1746286439999, "143109.52667000", 620, "35.01380000", "64331.18936900", "0"], [1746286440000, "1837.53000000", "1838.00000000", "1837.53000000", "1838.00000000", "126.07070000", 1746286499999, "231679.13618900", 427, "54.11590000", "99446.61095500", "0"], [1746286500000, "1838.00000000", "1838.00000000", "1837.77000000", "1837.99000000", "60.39630000", 1746286559999, "110996.25731000", 410, "9.60380000", "17650.04476900", "0"], [1746286560000, "1838.00000000", "1838.00000000", "1837.77000000", "1837.99000000", "52.49720000", 1746286619999, "96480.80753700", 332, "36.86700000", "67754.31198200", "0"], [1746286620000, "1837.99000000", "1838.55000000", "1837.99000000", "1838.55000000", "26.74160000", 1746286679999, "49158.20090800", 340, "18.35940000", "33749.91273500", "0"], [1746286680000, "1838.55000000", "1838.55000000", "1838.54000000", "1838.54000000", "16.30050000", 1746286739999, "29969.22388500", 111, "10.26150000", "18866.28082500", "0"], [1746286740000, "1838.54000000", "1838.55000000", "1837.20000000", "1837.33000000", "114.93760000", 1746286799999, "211270.11332400", 1080, "12.07220000", "22181.16230000", "0"], [1746286800000, "1837.33000000", "1837.70000000", "1837.33000000", "1837.42000000", "44.35280000", 1746286859999, "81501.28503800", 385, "16.00150000", "29402.50685200", "0"], [1746286860000, "1837.43000000", "1837.73000000", "1837.13000000", "1837.14000000", "54.29860000", 1746286919999, "99773.91799700", 686, "26.27380000", "48278.56504000", "0"], [1746286920000, "1837.14000000", "1837.14000000", "1836.36000000", "1836.75000000", "98.97000000", 1746286979999, "181777.78833100", 475, "31.39010000", "57648.54780500", "0"], [1746286980000, "1836.75000000", "1836.76000000", "1836.36000000", "1836.36000000", "35.79240000", 1746287039999, "65732.38622500", 202, "4.51270000", "8287.08705100", "0"], [1746287040000, "1836.37000000", "1836.58000000", "1836.35000000", "1836.36000000", "91.49360000", 1746287099999, "168019.81733200", 373, "30.73210000", "56435.88778400", "0"], [1746287100000, "1836.35000000", "1836.36000000", "1836.35000000", "1836.36000000", "15.30040000", 1746287159999, "28096.90055600", 108, "1.10160000", "2022.93417600", "0"], [1746287160000, "1836.36000000", "1836.36000000", "1836.08000000", "1836.08000000", "63.56340000", 1746287219999, "116719.76909400", 383, "2.35460000", "4323.39153400", "0"], [1746287220000, "1836.09000000", "1836.09000000", "1835.90000000", "1835.90000000", "27.96640000", 1746287279999, "51346.83629600", 171, "8.70930000", "15989.81647400", "0"], [1746287280000, "1835.90000000", "1835.91000000", "1835.44000000", "1835.45000000", "39.03040000", 1746287339999, "71647.99304700", 371, "8.24380000", "15132.50234600", "0"], [1746287340000, "1835.44000000", "1835.67000000", "1835.44000000", "1835.67000000", "60.12100000", 1746287399999, "110358.69806100", 324, "27.85960000", "51137.96453800", "0"], [1746287400000, "1835.66000000", "1835.67000000", "1835.56000000", "1835.56000000", "62.45700000", 1746287459999, "114649.74424400", 247, "12.48790000", "22923.59267300", "0"], [1746287460000, "1835.56000000", "1835.86000000", "1835.56000000", "1835.85000000", "42.85410000", 1746287519999, "78664.21128100", 353, "33.53620000", "61559.97402100", "0"], [1746287520000, "1835.86000000", "1835.86000000", "1834.32000000", "1834.39000000", "130.98590000", 1746287579999, "240338.76705100", 895, "39.66860000", "72772.98704600", "0"], [1746287580000, "1834.40000000", "1834.40000000", "1833.81000000", "1834.00000000", "50.60390000", 1746287639999, "92814.47952700", 460, "14.88210000", "27293.28588300", "0"], [1746287640000, "1834.00000000", "1834.09000000", "1833.99000000", "1834.08000000", "66.47400000", 1746287699999, "121914.59585200", 203, "34.56210000", "63387.00719800", "0"], [1746287700000, "1834.08000000", "1834.30000000", "1833.70000000", "1833.70000000", "85.85480000", 1746287759999, "157468.11810100", 621, "10.42830000", "19126.16248600", "0"], [1746287760000, "1833.71000000", "1834.13000000", "1833.14000000", "1834.13000000", "149.64200000", 1746287819999, "274376.23258200", 841, "53.12210000", "97400.36646900", "0"], [1746287820000, "1834.14000000", "1835.33000000", "1834.14000000", "1835.33000000", "83.04450000", 1746287879999, "152369.05043000", 1010, "61.02190000", "111963.21283800", "0"], [1746287880000, "1835.33000000", "1835.49000000", "1834.83000000", "1834.84000000", "106.50380000", 1746287939999, "195446.97867700", 514, "9.15260000", "16795.69158600", "0"], [1746287940000, "1834.83000000", "1834.83000000", "1834.52000000", "1834.53000000", "27.34570000", 1746287999999, "50170.30303300", 345, "5.36490000", "9842.12431500", "0"], [1746288000000, "1834.53000000", "1835.29000000", "1834.53000000", "1834.57000000", "94.90160000", 1746288059999, "174139.39423700", 1010, "30.35180000", "55691.50810500", "0"], [1746288060000, "1834.58000000", "1835.00000000", "1834.24000000", "1834.24000000", "58.97580000", 1746288119999, "108204.13183000", 606, "37.43530000", "68684.93049500", "0"], [1746288120000, "1834.24000000", "1834.25000000", "1833.46000000", "1834.20000000", "181.72540000", 1746288179999, "333237.78721300", 853, "137.50240000", "252139.87104900", "0"], [1746288180000, "1834.19000000", "1834.20000000", "1833.30000000", "1833.31000000", "53.56410000", 1746288239999, "98216.17358400", 578, "1.83520000", "3364.76707700", "0"], [1746288240000, "1833.30000000", "1833.31000000", "1832.70000000", "1832.78000000", "47.47560000", 1746288299999, "87018.50506300", 487, "11.20530000", "20536.34781100", "0"], [1746288300000, "1832.78000000", "1832.78000000", "1832.00000000", "1832.00000000", "57.45230000", 1746288359999, "105278.99523000", 622, "1.25690000", "2303.34175200", "0"], [1746288360000, "1832.01000000", "1832.70000000", "1831.70000000", "1831.92000000", "93.40420000", 1746288419999, "171132.74974700", 949, "41.02940000", "75168.88739000", "0"], [1746288420000, "1831.91000000", "1832.89000000", "1831.91000000", "1832.75000000", "40.37310000", 1746288479999, "73978.73266300", 956, "26.12420000", "47866.46896800", "0"], [1746288480000, "1832.75000000", "1832.93000000", "1831.95000000", "1832.79000000", "121.28060000", 1746288539999, "222243.47053400", 971, "58.94250000", "107998.91320200", "0"], [1746288540000, "1832.79000000", "1832.90000000", "1832.51000000", "1832.52000000", "61.70970000", 1746288599999, "113097.76545200", 477, "18.91760000", "34671.64729400", "0"], [1746288600000, "1832.52000000", "1832.52000000", "1830.73000000", "1830.73000000", "1542.44140000", 1746288659999, "2824773.81985700", 1539, "606.12780000", "1109844.08233800", "0"], [1746288660000, "1830.73000000", "1831.00000000", "1830.50000000", "1830.60000000", "116.30780000", 1746288719999, "212918.02301200", 681, "58.76940000", "107585.00922400", "0"], [1746288720000, "1830.60000000", "1831.10000000", "1830.23000000", "1830.80000000", "246.00870000", 1746288779999, "450346.45084700", 853, "43.41230000", "79477.72553100", "0"], [1746288780000, "1830.81000000", "1830.81000000", "1830.50000000", "1830.50000000", "38.48840000", 1746288839999, "70459.66130100", 365, "8.30450000", "15202.51311600", "0"], [1746288840000, "1830.51000000", "1830.80000000", "1830.50000000", "1830.79000000", "72.92320000", 1746288899999, "133488.30440600", 306, "19.72470000", "36106.74109600", "0"], [1746288900000, "1830.80000000", "1831.30000000", "1830.67000000", "1831.30000000", "46.76020000", 1746288959999, "85615.62966500", 618, "29.45690000", "53936.18245300", "0"], [1746288960000, "1831.30000000", "1832.22000000", "1831.29000000", "1832.22000000", "61.69110000", 1746289019999, "113007.12285100", 524, "52.80270000", "96725.07972200", "0"], [1746289020000, "1832.23000000", "1832.34000000", "1830.80000000", "1831.29000000", "271.60880000", 1746289079999, "497562.02751000", 1268, "110.27800000", "202031.47670300", "0"], [1746289080000, "1831.29000000", "1831.59000000", "1829.94000000", "1829.94000000", "174.01830000", 1746289139999, "318556.94418500", 1172, "12.40170000", "22703.90409500", "0"], [1746289140000, "1829.93000000", "1830.73000000", "1829.70000000", "1830.72000000", "129.94780000", 1746289199999, "237822.47372800", 1004, "74.23980000", "135864.41985000", "0"], [1746289200000, "1830.72000000", "1830.72000000", "1829.82000000", "1830.24000000", "110.17320000", 1746289259999, "201631.21476900", 878, "54.78940000", "100261.75490200", "0"], [1746289260000, "1830.24000000", "1831.03000000", "1830.24000000", "1830.97000000", "101.69320000", 1746289319999, "186172.92923200", 541, "84.04130000", "153855.14129300", "0"], [1746289320000, "1830.97000000", "1831.51000000", "1830.96000000", "1831.51000000", "39.34030000", 1746289379999, "72043.06327600", 280, "14.26720000", "26126.01762600", "0"], [1746289380000, "1831.50000000", "1831.51000000", "1831.10000000", "1831.30000000", "104.53080000", 1746289439999, "191434.13683800", 627, "35.77420000", "65510.40408700", "0"], [1746289440000, "1831.29000000", "1831.63000000", "1830.02000000", "1830.89000000", "143.36860000", 1746289499999, "262463.06553000", 1222, "70.17790000", "128458.46370300", "0"], [1746289500000, "1830.89000000", "1831.63000000", "1830.40000000", "1831.63000000", "124.36990000", 1746289559999, "227711.12411200", 868, "72.47330000", "132699.82664200", "0"], [1746289560000, "1831.62000000", "1832.20000000", "1831.61000000", "1832.20000000", "187.77570000", 1746289619999, "343987.53339100", 845, "155.44460000", "284764.55284000", "0"], [1746289620000, "1832.19000000", "1832.74000000", "1832.19000000", "1832.72000000", "119.08210000", 1746289679999, "218222.89701100", 555, "61.79050000", "113224.12242200", "0"], [1746289680000, "1832.71000000", "1832.72000000", "1831.70000000", "1831.71000000", "50.49650000", 1746289739999, "92519.50496600", 522, "4.09460000", "7502.12642300", "0"], [1746289740000, "1831.70000000", "1832.23000000", "1831.70000000", "1832.22000000", "35.50670000", 1746289799999, "65043.12106400", 433, "26.81610000", "49122.36276100", "0"], [1746289800000, "1832.22000000", "1832.23000000", "1830.70000000", "1830.70000000", "65.63170000", 1746289859999, "120205.26814500", 876, "1.67230000", "3063.28172100", "0"], [1746289860000, "1830.70000000", "1831.93000000", "1830.70000000", "1831.69000000", "91.63420000", 1746289919999, "167800.70485700", 891, "49.43430000", "90509.17259700", "0"], [1746289920000, "1831.69000000", "1831.69000000", "1830.00000000", "1830.00000000", "114.04130000", 1746289979999, "208752.14846600", 896, "14.18430000", "25967.91835600", "0"], [1746289980000, "1830.00000000", "1830.21000000", "1829.28000000", "1829.49000000", "253.77000000", 1746290039999, "464266.47439500", 1040, "132.37840000", "242174.26311400", "0"], [1746290040000, "1829.49000000", "1830.35000000", "1829.49000000", "1829.66000000", "102.21310000", 1746290099999, "187025.17650800", 1039, "36.37630000", "66560.77081500", "0"], [1746290100000, "1829.66000000", "1829.66000000", "1827.21000000", "1827.59000000", "283.54180000", 1746290159999, "518369.67053200", 2211, "84.42590000", "154331.29534600", "0"], [1746290160000, "1827.59000000", "1827.59000000", "1825.31000000", "1826.09000000", "379.02570000", 1746290219999, "692183.17141100", 3298, "95.92950000", "175173.19284600", "0"], [1746290220000, "1826.08000000", "1826.10000000", "1825.14000000", "1825.67000000", "147.29350000", 1746290279999, "268910.23572200", 2461, "44.82200000", "81828.95318400", "0"], [1746290280000, "1825.67000000", "1826.59000000", "1825.01000000", "1826.58000000", "290.42190000", 1746290339999, "530179.06780600", 1368, "71.91990000", "131294.13964700", "0"], [1746290340000, "1826.58000000", "1827.49000000", "1826.39000000", "1826.50000000", "154.40560000", 1746290399999, "282066.66582100", 1481, "56.28780000", "102828.38581400", "0"], [1746290400000, "1826.51000000", "1826.51000000", "1825.00000000", "1825.29000000", "166.72260000", 1746290459999, "304378.00261600", 1626, "68.76460000", "125536.14811000", "0"], [1746290460000, "1825.29000000", "1826.32000000", "1825.00000000", "1826.31000000", "123.07970000", 1746290519999, "224668.23350800", 1097, "76.77770000", "140142.33790500", "0"], [1746290520000, "1826.32000000", "1826.32000000", "1825.00000000", "1825.69000000", "151.44600000", 1746290579999, "276461.41546700", 1356, "67.84450000", "123841.37071100", "0"], [1746290580000, "1825.70000000", "1826.59000000", "1825.70000000", "1826.59000000", "85.86910000", 1746290639999, "156797.34773100", 563, "64.11710000", "117078.82198100", "0"], [1746290640000, "1826.59000000", "1828.03000000", "1826.58000000", "1827.95000000", "90.97900000", 1746290699999, "166273.98079000", 595, "61.55010000", "112483.77856400", "0"], [1746290700000, "1827.94000000", "1827.94000000", "1826.95000000", "1826.99000000", "170.90140000", 1746290759999, "312276.57991800", 915, "43.75400000", "79938.38770300", "0"], [1746290760000, "1826.99000000", "1826.99000000", "1825.71000000", "1825.89000000", "113.50210000", 1746290819999, "207277.74356000", 1070, "13.17750000", "24063.79713200", "0"], [1746290820000, "1825.89000000", "1826.05000000", "1824.98000000", "1825.13000000", "347.12310000", 1746290879999, "633586.48779000", 1004, "66.01830000", "120506.90901600", "0"], [1746290880000, "1825.13000000", "1825.20000000", "1823.42000000", "1823.89000000", "386.49350000", 1746290939999, "705130.56141400", 2204, "77.88880000", "142049.77617500", "0"], [1746290940000, "1823.89000000", "1826.20000000", "1823.89000000", "1826.18000000", "95.14950000", 1746290999999, "173660.70221300", 1183, "35.61800000", "65000.95918700", "0"], [1746291000000, "1826.19000000", "1827.00000000", "1825.70000000", "1826.99000000", "151.96880000", 1746291059999, "277574.72876300", 996, "66.53660000", "121534.67610700", "0"], [1746291060000, "1827.00000000", "1827.00000000", "1826.99000000", "1827.00000000", "7.37720000", 1746291119999, "13478.09436700", 85, "2.37390000", "4337.11530000", "0"], [1746291120000, "1827.00000000", "1827.00000000", "1826.27000000", "1826.82000000", "101.86650000", 1746291179999, "186075.03010700", 826, "56.67270000", "103516.90433100", "0"], [1746291180000, "1826.81000000", "1827.49000000", "1826.62000000", "1827.49000000", "159.89310000", 1746291239999, "292122.06948800", 573, "129.96190000", "237433.54835600", "0"], [1746291240000, "1827.48000000", "1827.90000000", "1827.40000000", "1827.89000000", "43.94010000", 1746291299999, "80302.71544700", 438, "32.54920000", "59484.82758900", "0"], [1746291300000, "1827.89000000", "1827.90000000", "1827.89000000", "1827.90000000", "18.28170000", 1746291359999, "33416.97732400", 160, "4.07110000", "7441.56369000", "0"], [1746291360000, "1827.89000000", "1828.50000000", "1827.89000000", "1828.21000000", "77.28860000", 1746291419999, "141301.90543000", 475, "30.87440000", "56441.72558500", "0"], [1746291420000, "1828.20000000", "1828.21000000", "1827.60000000", "1827.62000000", "181.65350000", 1746291479999, "332046.03662400", 721, "91.88660000", "167939.41889900", "0"], [1746291480000, "1827.61000000", "1827.62000000", "1826.71000000", "1827.14000000", "133.50130000", 1746291539999, "243929.78907900", 597, "32.48490000", "59348.30712500", "0"], [1746291540000, "1827.14000000", "1827.37000000", "1826.96000000", "1827.11000000", "41.32620000", 1746291599999, "75508.75293300", 478, "10.78650000", "19708.34409800", "0"], [1746291600000, "1827.11000000", "1827.56000000", "1826.59000000", "1826.97000000", "221.47520000", 1746291659999, "404654.45082800", 1025, "146.45950000", "267596.72847400", "0"], [1746291660000, "1826.97000000", "1826.97000000", "1826.00000000", "1826.00000000", "77.43980000", 1746291719999, "141441.09472400", 552, "2.84560000", "5197.76815200", "0"], [1746291720000, "1826.00000000", "1826.06000000", "1824.70000000", "1824.70000000", "216.43360000", 1746291779999, "395007.32053000", 1071, "54.97390000", "100325.78497700", "0"], [1746291780000, "1824.71000000", "1826.09000000", "1824.70000000", "1826.08000000", "90.56890000", 1746291839999, "165301.54448800", 1049, "41.82580000", "76347.29125200", "0"], [1746291840000, "1826.09000000", "1826.09000000", "1824.58000000", "1825.16000000", "247.56900000", 1746291899999, "451829.28371800", 1190, "93.90620000", "171363.08402800", "0"], [1746291900000, "1825.15000000", "1825.15000000", "1823.19000000", "1823.19000000", "265.76980000", 1746291959999, "484783.68361500", 2033, "31.12590000", "56768.71606200", "0"], [1746291960000, "1823.19000000", "1824.93000000", "1823.19000000", "1823.22000000", "205.52930000", 1746292019999, "374852.70670300", 1741, "123.20880000", "224701.02485300", "0"], [1746292020000, "1823.22000000", "1823.22000000", "1819.19000000", "1819.23000000", "1383.23470000", 1746292079999, "2518773.10401700", 6205, "287.64420000", "523842.97592200", "0"], [1746292080000, "1819.22000000", "1819.59000000", "1810.00000000", "1814.17000000", "6127.42980000", 1746292139999, "11110648.79096700", 15018, "2320.00620000", "4206421.02125500", "0"], [1746292140000, "1814.18000000", "1817.43000000", "1812.48000000", "1816.70000000", "1304.98420000", 1746292199999, "2369778.41333400", 6100, "846.98380000", "1538161.43350700", "0"], [1746292200000, "1816.70000000", "1817.25000000", "1815.10000000", "1816.71000000", "716.06770000", 1746292259999, "1300436.51809500", 3829, "283.84970000", "515468.24218100", "0"], [1746292260000, "1816.72000000", "1817.00000000", "1815.75000000", "1816.84000000", "293.89710000", 1746292319999, "533810.92084700", 2405, "208.39780000", "378516.58958300", "0"], [1746292320000, "1816.84000000", "1818.18000000", "1816.30000000", "1817.56000000", "239.57990000", 1746292379999, "435405.59141500", 2162, "137.32440000", "249557.33712400", "0"], [1746292380000, "1817.55000000", "1818.30000000", "1816.65000000", "1818.29000000", "667.36210000", 1746292439999, "1212883.31526000", 2338, "251.93340000", "457909.85789000", "0"], [1746292440000, "1818.29000000", "1818.64000000", "1817.80000000", "1818.64000000", "160.10950000", 1746292499999, "291089.16308800", 1157, "56.35550000", "102467.54400400", "0"], [1746292500000, "1818.64000000", "1818.69000000", "1816.06000000", "1816.06000000", "243.15440000", 1746292559999, "441921.02231200", 1489, "74.09000000", "134647.10086700", "0"], [1746292560000, "1816.05000000", "1816.30000000", "1815.15000000", "1815.39000000", "347.61370000", 1746292619999, "631240.86463400", 1782, "200.60010000", "364281.88825200", "0"], [1746292620000, "1815.39000000", "1816.24000000", "1814.50000000", "1815.03000000", "257.11940000", 1746292679999, "466715.90160500", 2526, "85.34130000", "154898.92512500", "0"], [1746292680000, "1815.04000000", "1815.50000000", "1814.20000000", "1814.30000000", "345.00040000", 1746292739999, "626137.39168800", 3039, "154.96060000", "281240.37052700", "0"], [1746292740000, "1814.30000000", "1814.41000000", "1813.23000000", "1813.48000000", "411.68510000", 1746292799999, "746691.45965100", 2650, "159.88950000", "289979.82979900", "0"], [1746292800000, "1813.48000000", "1815.27000000", "1811.54000000", "1814.10000000", "419.34570000", 1746292859999, "760334.72514900", 3111, "221.77380000", "402092.89750900", "0"], [1746292860000, "1814.11000000", "1815.38000000", "1814.03000000", "1815.38000000", "100.53260000", 1746292919999, "182439.46450600", 1000, "84.58610000", "153500.01428900", "0"], [1746292920000, "1815.38000000", "1816.90000000", "1815.00000000", "1816.90000000", "182.33480000", 1746292979999, "331160.85497100", 1542, "111.69370000", "202866.96592800", "0"], [1746292980000, "1816.90000000", "1819.25000000", "1816.90000000", "1819.24000000", "245.04960000", 1746293039999, "445515.14494900", 1587, "226.67770000", "412106.70858600", "0"], [1746293040000, "1819.25000000", "1819.45000000", "1818.68000000", "1818.69000000", "262.14170000", 1746293099999, "476845.66100800", 901, "59.77730000", "108723.80366500", "0"], [1746293100000, "1818.69000000", "1819.21000000", "1817.92000000", "1818.90000000", "242.64280000", 1746293159999, "441229.14406700", 1219, "167.92020000", "305323.12420600", "0"], [1746293160000, "1818.91000000", "1819.44000000", "1818.76000000", "1819.10000000", "152.30580000", 1746293219999, "277051.34961700", 1042, "78.77990000", "143297.35544600", "0"], [1746293220000, "1819.10000000", "1820.33000000", "1819.10000000", "1820.10000000", "581.75200000", 1746293279999, "1058589.25908600", 1771, "205.11180000", "373250.22007200", "0"], [1746293280000, "1820.10000000", "1820.43000000", "1819.56000000", "1820.42000000", "261.18340000", 1746293339999, "475365.86194100", 1232, "128.13770000", "233199.24107800", "0"], [1746293340000, "1820.41000000", "1820.80000000", "1820.41000000", "1820.70000000", "134.32810000", 1746293399999, "244551.65129100", 936, "75.99230000", "138343.68779000", "0"], [1746293400000, "1820.70000000", "1820.70000000", "1819.54000000", "1819.90000000", "126.97290000", 1746293459999, "231087.84205900", 1219, "63.97870000", "116430.55208400", "0"], [1746293460000, "1819.89000000", "1820.40000000", "1819.21000000", "1819.58000000", "73.10480000", 1746293519999, "133028.79134800", 1127, "31.48660000", "57297.41481700", "0"], [1746293520000, "1819.59000000", "1819.66000000", "1818.71000000", "1818.71000000", "95.68570000", 1746293579999, "174062.08230500", 811, "22.70750000", "41306.69875500", "0"], [1746293580000, "1818.72000000", "1819.61000000", "1818.72000000", "1818.92000000", "59.34530000", 1746293639999, "107967.93058000", 835, "28.15490000", "51219.85751300", "0"], [1746293640000, "1818.93000000", "1819.05000000", "1818.10000000", "1818.41000000", "111.60210000", 1746293699999, "202968.58620700", 1171, "49.28160000", "89624.39911900", "0"], [1746293700000, "1818.41000000", "1818.41000000", "1815.00000000", "1815.01000000", "636.09420000", 1746293759999, "1155339.69776600", 2302, "77.67390000", "141098.41479400", "0"], [1746293760000, "1815.00000000", "1815.47000000", "1814.42000000", "1815.10000000", "392.16840000", 1746293819999, "711745.71705100", 2216, "153.25260000", "278130.17971100", "0"], [1746293820000, "1815.11000000", "1817.00000000", "1815.11000000", "1816.97000000", "150.21700000", 1746293879999, "272852.21059000", 1350, "101.77760000", "184855.43174000", "0"], [1746293880000, "1816.98000000", "1817.00000000", "1815.71000000", "1815.72000000", "152.16720000", 1746293939999, "276415.91040200", 1146, "79.62990000", "144662.20532600", "0"], [1746293940000, "1815.72000000", "1816.19000000", "1815.43000000", "1815.95000000", "121.25480000", 1746293999999, "220176.05792300", 936, "73.26940000", "133043.35033800", "0"], [1746294000000, "1815.95000000", "1816.52000000", "1815.51000000", "1816.51000000", "60.64600000", 1746294059999, "110135.36616900", 965, "16.19140000", "29406.07512500", "0"], [1746294060000, "1816.51000000", "1817.83000000", "1816.43000000", "1817.54000000", "377.72380000", 1746294119999, "686432.25869500", 1280, "269.35760000", "489501.13644700", "0"], [1746294120000, "1817.55000000", "1818.45000000", "1817.54000000", "1818.30000000", "93.57670000", 1746294179999, "170121.84248000", 802, "77.15390000", "140261.97018100", "0"], [1746294180000, "1818.30000000", "1818.31000000", "1818.10000000", "1818.10000000", "69.59140000", 1746294239999, "126534.08523100", 292, "24.92190000", "45314.38115100", "0"], [1746294240000, "1818.11000000", "1818.53000000", "1818.10000000", "1818.53000000", "156.66080000", 1746294299999, "284866.94096200", 768, "100.17510000", "182153.45164000", "0"], [1746294300000, "1818.52000000", "1820.18000000", "1818.52000000", "1820.18000000", "276.54510000", 1746294359999, "503108.46715800", 1049, "137.14180000", "249552.46681200", "0"], [1746294360000, "1820.17000000", "1823.02000000", "1820.17000000", "1823.01000000", "699.91830000", 1746294419999, "1275090.38677700", 2065, "597.87550000", "1089180.53124700", "0"], [1746294420000, "1823.01000000", "1824.55000000", "1823.01000000", "1823.88000000", "189.12500000", 1746294479999, "344923.03700000", 1053, "129.25850000", "235750.24437100", "0"], [1746294480000, "1823.88000000", "1824.50000000", "1823.79000000", "1823.94000000", "386.32580000", 1746294539999, "704624.89841300", 1307, "103.24620000", "188318.28924400", "0"], [1746294540000, "1823.94000000", "1824.57000000", "1822.23000000", "1822.40000000", "426.00930000", 1746294599999, "776665.78628600", 1350, "69.34460000", "126394.02316800", "0"], [1746294600000, "1822.40000000", "1822.66000000", "1821.55000000", "1821.88000000", "79.69400000", 1746294659999, "145199.30567600", 922, "57.51210000", "104781.34989600", "0"], [1746294660000, "1821.88000000", "1823.30000000", "1821.87000000", "1823.29000000", "125.51480000", 1746294719999, "228768.29651100", 782, "70.66870000", "128805.44559600", "0"], [1746294720000, "1823.30000000", "1824.58000000", "1823.29000000", "1824.57000000", "48.67900000", 1746294779999, "88801.07574200", 625, "40.91660000", "74639.92207800", "0"], [1746294780000, "1824.57000000", "1825.20000000", "1824.57000000", "1825.20000000", "104.08830000", 1746294839999, "189962.11807100", 510, "67.44640000", "123091.78945900", "0"], [1746294840000, "1825.19000000", "1825.20000000", "1824.32000000", "1824.33000000", "130.66130000", 1746294899999, "238442.65127000", 866, "22.88660000", "41757.30190500", "0"], [1746294900000, "1824.32000000", "1824.33000000", "1823.80000000", "1824.05000000", "116.01170000", 1746294959999, "211594.48285100", 565, "61.63930000", "112422.91569800", "0"], [1746294960000, "1824.04000000", "1824.05000000", "1823.79000000", "1823.81000000", "167.85630000", 1746295019999, "306165.13744200", 488, "10.68080000", "19480.77877700", "0"], [1746295020000, "1823.80000000", "1824.58000000", "1823.80000000", "1824.57000000", "68.05860000", 1746295079999, "124145.34132300", 681, "49.03200000", "89440.48367300", "0"], [1746295080000, "1824.57000000", "1824.70000000", "1824.09000000", "1824.09000000", "123.28040000", 1746295139999, "224903.74038400", 650, "9.49460000", "17322.09728500", "0"], [1746295140000, "1824.09000000", "1824.88000000", "1824.00000000", "1824.00000000", "131.89350000", 1746295199999, "240653.97181000", 811, "14.90450000", "27194.25061100", "0"], [1746295200000, "1824.00000000", "1824.39000000", "1823.60000000", "1823.69000000", "210.09980000", 1746295259999, "383190.73446900", 1042, "103.24150000", "188294.21105200", "0"], [1746295260000, "1823.69000000", "1824.20000000", "1823.69000000", "1824.20000000", "336.83920000", 1746295319999, "614311.70524200", 504, "316.79110000", "577747.93104100", "0"], [1746295320000, "1824.19000000", "1824.19000000", "1822.61000000", "1823.39000000", "199.65330000", 1746295379999, "364012.58941500", 1155, "38.52260000", "70224.66401000", "0"], [1746295380000, "1823.40000000", "1824.20000000", "1823.40000000", "1823.85000000", "54.64160000", 1746295439999, "99668.28028900", 640, "10.73120000", "19571.40958200", "0"], [1746295440000, "1823.85000000", "1823.85000000", "1823.00000000", "1823.01000000", "19.95110000", 1746295499999, "36378.19280400", 464, "4.52600000", "8253.31614200", "0"], [1746295500000, "1823.00000000", "1824.82000000", "1822.70000000", "1824.82000000", "118.16970000", 1746295559999, "215478.24742600", 1081, "95.46790000", "174092.62886000", "0"], [1746295560000, "1824.81000000", "1825.14000000", "1824.01000000", "1824.83000000", "131.98850000", 1746295619999, "240819.74720700", 1138, "79.41490000", "144887.18768200", "0"], [1746295620000, "1824.82000000", "1825.24000000", "1824.70000000", "1825.24000000", "19.97070000", 1746295679999, "36445.67156500", 436, "13.19690000", "24083.94748700", "0"], [1746295680000, "1825.23000000", "1825.48000000", "1825.10000000", "1825.30000000", "173.89880000", 1746295739999, "317422.45225400", 693, "63.83130000", "116508.38882400", "0"], [1746295740000, "1825.30000000", "1826.49000000", "1825.30000000", "1826.15000000", "154.97380000", 1746295799999, "282927.22245200", 659, "126.85400000", "231586.90892700", "0"], [1746295800000, "1826.15000000", "1826.15000000", "1825.30000000", "1825.30000000", "114.46730000", 1746295859999, "208984.99683600", 810, "26.37400000", "48151.17754700", "0"], [1746295860000, "1825.30000000", "1825.80000000", "1824.85000000", "1825.79000000", "93.01630000", 1746295919999, "169786.11241600", 782, "53.29660000", "97285.50102500", "0"], [1746295920000, "1825.79000000", "1826.00000000", "1825.70000000", "1826.00000000", "27.96100000", 1746295979999, "51049.02240800", 302, "18.81540000", "34351.72160400", "0"], [1746295980000, "1826.00000000", "1826.01000000", "1825.78000000", "1826.00000000", "20.11450000", 1746296039999, "36728.03892400", 318, "15.40870000", "28135.39576200", "0"], [1746296040000, "1826.00000000", "1827.18000000", "1826.00000000", "1826.31000000", "129.41770000", 1746296099999, "236415.26341700", 988, "76.75200000", "140198.13820600", "0"], [1746296100000, "1826.31000000", "1826.68000000", "1826.30000000", "1826.57000000", "94.15620000", 1746296159999, "171969.85606000", 334, "87.46130000", "159742.92741900", "0"], [1746296160000, "1826.57000000", "1827.59000000", "1825.94000000", "1827.59000000", "113.84380000", 1746296219999, "207942.63328300", 958, "23.62570000", "43162.31034300", "0"], [1746296220000, "1827.59000000", "1829.30000000", "1827.59000000", "1828.82000000", "374.70570000", 1746296279999, "685228.71925400", 1766, "298.88430000", "546574.56155000", "0"], [1746296280000, "1828.81000000", "1829.15000000", "1828.81000000", "1828.82000000", "76.50890000", 1746296339999, "139925.85167000", 723, "47.13690000", "86206.13387000", "0"], [1746296340000, "1828.81000000", "1828.81000000", "1828.20000000", "1828.20000000", "133.95710000", 1746296399999, "244961.57685300", 456, "2.34820000", "4294.13372200", "0"], [1746296400000, "1828.20000000", "1828.66000000", "1826.99000000", "1827.47000000", "1681.86940000", 1746296459999, "3073071.90916400", 1142, "1245.56690000", "2275743.27108200", "0"], [1746296460000, "1827.47000000", "1828.34000000", "1827.42000000", "1828.34000000", "61.45780000", 1746296519999, "112337.82248000", 798, "25.49840000", "46609.11853600", "0"], [1746296520000, "1828.34000000", "1830.70000000", "1828.33000000", "1830.69000000", "307.20660000", 1746296579999, "562183.71216400", 1451, "297.55380000", "544520.43034400", "0"], [1746296580000, "1830.69000000", "1830.95000000", "1830.12000000", "1830.12000000", "318.61890000", 1746296639999, "583311.70675100", 903, "82.37780000", "150816.16035600", "0"], [1746296640000, "1830.12000000", "1830.40000000", "1829.00000000", "1829.12000000", "111.66320000", 1746296699999, "204301.11417700", 1060, "17.08500000", "31261.28845100", "0"], [1746296700000, "1829.12000000", "1829.83000000", "1829.11000000", "1829.83000000", "39.63970000", 1746296759999, "72522.51841900", 445, "27.57080000", "50440.74796900", "0"], [1746296760000, "1829.83000000", "1829.83000000", "1828.00000000", "1828.70000000", "225.95800000", 1746296819999, "413218.94498600", 991, "71.54580000", "130821.52400700", "0"], [1746296820000, "1828.70000000", "1828.70000000", "1828.00000000", "1828.01000000", "57.10670000", 1746296879999, "104420.53830300", 426, "9.78410000", "17887.56818100", "0"], [1746296880000, "1828.00000000", "1828.30000000", "1828.00000000", "1828.29000000", "80.74960000", 1746296939999, "147617.34169100", 304, "48.91600000", "89421.27434600", "0"], [1746296940000, "1828.30000000", "1828.42000000", "1828.11000000", "1828.42000000", "57.74900000", 1746296999999, "105578.41916200", 430, "16.75360000", "30629.18739800", "0"], [1746297000000, "1828.41000000", "1828.44000000", "1827.87000000", "1827.87000000", "97.96120000", 1746297059999, "179091.43628400", 933, "24.38460000", "44580.03881500", "0"], [1746297060000, "1827.86000000", "1827.87000000", "1827.60000000", "1827.60000000", "29.45280000", 1746297119999, "53831.65762900", 374, "10.03680000", "18344.06690000", "0"], [1746297120000, "1827.60000000", "1827.99000000", "1827.60000000", "1827.99000000", "63.55120000", 1746297179999, "116156.72604000", 586, "27.65560000", "50546.56578500", "0"], [1746297180000, "1827.99000000", "1828.00000000", "1827.18000000", "1827.18000000", "74.05150000", 1746297239999, "135342.64731500", 613, "6.20560000", "11342.21983900", "0"], [1746297240000, "1827.19000000", "1827.23000000", "1826.75000000", "1826.75000000", "107.86630000", 1746297299999, "197073.67027000", 936, "20.11870000", "36756.99109700", "0"], [1746297300000, "1826.76000000", "1827.30000000", "1826.61000000", "1827.29000000", "49.41640000", 1746297359999, "90275.12582300", 534, "23.95820000", "43768.49969700", "0"], [1746297360000, "1827.30000000", "1827.97000000", "1826.55000000", "1826.56000000", "97.71570000", 1746297419999, "178553.92983900", 1059, "14.32740000", "26184.35464600", "0"], [1746297420000, "1826.55000000", "1827.18000000", "1826.55000000", "1827.18000000", "37.02480000", 1746297479999, "67644.77891300", 584, "20.97770000", "38325.49848900", "0"], [1746297480000, "1827.17000000", "1828.50000000", "1827.17000000", "1828.49000000", "140.38790000", 1746297539999, "256595.10999900", 645, "109.65870000", "200445.44396100", "0"], [1746297540000, "1828.50000000", "1828.50000000", "1826.87000000", "1826.89000000", "164.17820000", 1746297599999, "300080.49854600", 1309, "25.92410000", "47386.50321600", "0"], [1746297600000, "1826.89000000", "1827.32000000", "1826.58000000", "1826.59000000", "77.65800000", 1746297659999, "141880.26770500", 775, "8.72060000", "15932.15223500", "0"], [1746297660000, "1826.58000000", "1827.20000000", "1826.58000000", "1827.19000000", "23.54200000", 1746297719999, "43009.35695900", 355, "10.03640000", "18335.12048000", "0"], [1746297720000, "1827.20000000", "1827.20000000", "1826.58000000", "1826.58000000", "43.14260000", 1746297779999, "78822.55888400", 490, "2.77360000", "5067.88219800", "0"], [1746297780000, "1826.59000000", "1826.59000000", "1825.63000000", "1825.63000000", "68.25760000", 1746297839999, "124636.60698100", 719, "9.62630000", "17576.90153600", "0"], [1746297840000, "1825.63000000", "1825.94000000", "1825.63000000", "1825.81000000", "160.88820000", 1746297899999, "293727.53646800", 632, "101.31000000", "184957.41582200", "0"], [1746297900000, "1825.81000000", "1825.97000000", "1824.73000000", "1825.07000000", "224.01960000", 1746297959999, "408902.84193100", 838, "31.80630000", "58045.27870300", "0"], [1746297960000, "1825.07000000", "1825.37000000", "1825.05000000", "1825.20000000", "92.52200000", 1746298019999, "168876.75707000", 392, "28.76330000", "52499.37988800", "0"], [1746298020000, "1825.19000000", "1826.49000000", "1825.19000000", "1826.19000000", "158.66780000", 1746298079999, "289733.16121200", 995, "28.33420000", "51731.84693700", "0"], [1746298080000, "1826.20000000", "1826.59000000", "1825.97000000", "1826.10000000", "100.96350000", 1746298139999, "184391.09978300", 647, "21.10500000", "38542.79185900", "0"], [1746298140000, "1826.10000000", "1826.58000000", "1825.85000000", "1826.58000000", "75.20680000", 1746298199999, "137346.00384800", 504, "43.63900000", "79696.12898300", "0"], [1746298200000, "1826.57000000", "1826.69000000", "1826.06000000", "1826.07000000", "159.43450000", 1746298259999, "291206.12512800", 823, "64.94810000", "118623.42351300", "0"], [1746298260000, "1826.07000000", "1826.07000000", "1824.60000000", "1824.61000000", "55.77480000", 1746298319999, "101806.69458200", 925, "8.26070000", "15073.89877300", "0"], [1746298320000, "1824.61000000", "1826.20000000", "1824.31000000", "1825.81000000", "130.54550000", 1746298379999, "238295.48783000", 1216, "62.43590000", "113951.74937700", "0"], [1746298380000, "1825.81000000", "1825.81000000", "1824.67000000", "1824.67000000", "82.26340000", 1746298439999, "150162.12089500", 593, "6.70490000", "12237.70503600", "0"], [1746298440000, "1824.66000000", "1825.26000000", "1824.60000000", "1825.25000000", "28.29890000", 1746298499999, "51645.18614600", 450, "17.54250000", "32013.75658200", "0"], [1746298500000, "1825.25000000", "1825.25000000", "1824.76000000", "1824.99000000", "46.92170000", 1746298559999, "85633.68845800", 565, "9.01960000", "16459.19551900", "0"], [1746298560000, "1824.99000000", "1825.27000000", "1824.98000000", "1825.27000000", "78.00910000", 1746298619999, "142368.62177300", 230, "20.87850000", "38105.84495800", "0"], [1746298620000, "1825.27000000", "1826.09000000", "1825.26000000", "1825.77000000", "83.62020000", 1746298679999, "152675.23134800", 425, "17.87630000", "32634.35642400", "0"], [1746298680000, "1825.77000000", "1826.00000000", "1824.71000000", "1825.77000000", "181.60320000", 1746298739999, "331482.65277000", 1052, "93.86950000", "171322.35992200", "0"], [1746298740000, "1825.76000000", "1825.93000000", "1825.58000000", "1825.93000000", "74.27080000", 1746298799999, "135602.48101900", 512, "24.74590000", "45177.67573600", "0"], [1746298800000, "1825.92000000", "1826.35000000", "1825.45000000", "1825.61000000", "78.83090000", 1746298859999, "143937.62535500", 923, "11.52120000", "21034.51018800", "0"], [1746298860000, "1825.60000000", "1826.00000000", "1824.61000000", "1825.99000000", "66.57870000", 1746298919999, "121514.94801100", 908, "36.97620000", "67481.07143600", "0"], [1746298920000, "1825.99000000", "1826.59000000", "1825.60000000", "1826.59000000", "81.52000000", 1746298979999, "148866.62448100", 1378, "48.34520000", "88288.45301300", "0"], [1746298980000, "1826.58000000", "1826.58000000", "1825.21000000", "1825.21000000", "73.08090000", 1746299039999, "133428.54975100", 881, "9.75990000", "17815.08687500", "0"], [1746299040000, "1825.21000000", "1826.30000000", "1825.21000000", "1826.29000000", "25.83320000", 1746299099999, "47164.64947700", 694, "17.51290000", "31971.87325400", "0"], [1746299100000, "1826.30000000", "1826.48000000", "1826.26000000", "1826.44000000", "69.82750000", 1746299159999, "127531.11392800", 437, "6.66900000", "12179.81986500", "0"], [1746299160000, "1826.45000000", "1826.46000000", "1825.66000000", "1826.27000000", "79.89930000", 1746299219999, "145904.71111400", 624, "24.64850000", "45012.72646300", "0"], [1746299220000, "1826.27000000", "1827.32000000", "1826.08000000", "1827.31000000", "50.18820000", 1746299279999, "91681.17067600", 676, "32.46980000", "59309.45232800", "0"], [1746299280000, "1827.31000000", "1827.32000000", "1826.07000000", "1826.77000000", "190.20420000", 1746299339999, "347434.87731900", 587, "27.35190000", "49955.44252400", "0"], [1746299340000, "1826.76000000", "1827.72000000", "1826.76000000", "1827.72000000", "113.21110000", 1746299399999, "206882.38786100", 598, "80.63780000", "147359.37422700", "0"], [1746299400000, "1827.72000000", "1829.10000000", "1827.71000000", "1829.08000000", "119.88510000", 1746299459999, "219220.42012300", 854, "98.90520000", "180852.78326900", "0"], [1746299460000, "1829.09000000", "1829.20000000", "1828.70000000", "1829.19000000", "105.18040000", 1746299519999, "192373.35184900", 548, "47.72020000", "87274.67482800", "0"], [1746299520000, "1829.20000000", "1829.80000000", "1829.18000000", "1829.79000000", "162.05350000", 1746299579999, "296481.28246000", 466, "142.58320000", "260859.54614300", "0"], [1746299580000, "1829.78000000", "1829.79000000", "1829.14000000", "1829.60000000", "116.48480000", 1746299639999, "213113.31839700", 635, "24.47380000", "44770.57097200", "0"], [1746299640000, "1829.59000000", "1829.60000000", "1828.79000000", "1828.80000000", "64.74390000", 1746299699999, "118434.53170200", 702, "8.60400000", "15737.94770800", "0"], [1746299700000, "1828.79000000", "1829.70000000", "1828.70000000", "1829.70000000", "71.12820000", 1746299759999, "130125.08713200", 578, "49.37820000", "90339.08155500", "0"], [1746299760000, "1829.69000000", "1830.00000000", "1829.69000000", "1830.00000000", "16.34390000", 1746299819999, "29906.59824000", 342, "8.84170000", "16178.81691500", "0"], [1746299820000, "1829.99000000", "1830.51000000", "1829.99000000", "1830.51000000", "108.36480000", 1746299879999, "198351.34015400", 715, "43.48440000", "79589.48218200", "0"], [1746299880000, "1830.51000000", "1830.63000000", "1830.30000000", "1830.63000000", "103.84210000", 1746299939999, "190082.94834800", 412, "26.82940000", "49110.58103200", "0"], [1746299940000, "1830.62000000", "1831.18000000", "1830.62000000", "1831.18000000", "67.83840000", 1746299999999, "124213.01731800", 400, "26.27770000", "48111.97059300", "0"], [1746300000000, "1831.17000000", "1831.18000000", "1830.17000000", "1830.70000000", "81.09010000", 1746300059999, "148462.05776900", 792, "10.02510000", "18350.90746700", "0"], [1746300060000, "1830.70000000", "1832.23000000", "1830.70000000", "1831.79000000", "128.18280000", 1746300119999, "234795.26523400", 1010, "82.75290000", "151577.33882800", "0"], [1746300120000, "1831.80000000", "1832.38000000", "1831.62000000", "1831.63000000", "116.98630000", 1746300179999, "214323.37026600", 891, "41.98300000", "76916.58989800", "0"], [1746300180000, "1831.62000000", "1831.94000000", "1831.12000000", "1831.13000000", "58.60990000", 1746300239999, "107350.54129800", 569, "17.87740000", "32746.33537200", "0"], [1746300240000, "1831.13000000", "1831.56000000", "1830.72000000", "1830.72000000", "58.55460000", 1746300299999, "107219.81792000", 717, "16.99410000", "31119.15165300", "0"], [1746300300000, "1830.72000000", "1831.49000000", "1830.72000000", "1831.48000000", "62.25090000", 1746300359999, "113990.42008900", 486, "52.37780000", "95913.03421600", "0"], [1746300360000, "1831.49000000", "1831.59000000", "1831.49000000", "1831.59000000", "28.48510000", 1746300419999, "52172.81550400", 192, "24.65920000", "45165.38594400", "0"], [1746300420000, "1831.58000000", "1832.23000000", "1831.58000000", "1832.22000000", "44.72470000", 1746300479999, "81929.81012900", 401, "29.80130000", "54591.78500400", "0"], [1746300480000, "1832.22000000", "1833.11000000", "1832.22000000", "1833.10000000", "132.80360000", 1746300539999, "243390.32884400", 544, "113.07550000", "207230.98763200", "0"], [1746300540000, "1833.10000000", "1834.12000000", "1833.10000000", "1834.11000000", "132.14230000", 1746300599999, "242302.51624000", 588, "93.22070000", "170934.35730100", "0"], [1746300600000, "1834.11000000", "1834.21000000", "1833.30000000", "1833.31000000", "188.47080000", 1746300659999, "345607.19695900", 1566, "20.24110000", "37115.87299500", "0"], [1746300660000, "1833.30000000", "1833.31000000", "1832.70000000", "1832.71000000", "44.72850000", 1746300719999, "81984.53682700", 500, "5.26850000", "9655.98639100", "0"], [1746300720000, "1832.71000000", "1833.14000000", "1832.44000000", "1833.14000000", "82.57550000", 1746300779999, "151335.35130700", 708, "57.82260000", "105970.15260900", "0"], [1746300780000, "1833.15000000", "1834.66000000", "1833.15000000", "1834.52000000", "96.88790000", 1746300839999, "177710.16181900", 976, "56.96900000", "104484.77963400", "0"], [1746300840000, "1834.52000000", "1837.30000000", "1834.35000000", "1836.11000000", "1550.37330000", 1746300899999, "2845931.29392100", 3160, "849.69690000", "1559556.37438500", "0"], [1746300900000, "1836.11000000", "1837.50000000", "1836.11000000", "1837.08000000", "347.39860000", 1746300959999, "638115.71549200", 1769, "190.45530000", "349794.86457500", "0"], [1746300960000, "1837.09000000", "1837.09000000", "1836.31000000", "1836.59000000", "100.05340000", 1746301019999, "183756.41341400", 710, "59.78640000", "109795.57733400", "0"], [1746301020000, "1836.59000000", "1836.70000000", "1835.84000000", "1835.85000000", "215.08580000", 1746301079999, "394980.58157600", 1215, "52.34230000", "96110.25861200", "0"], [1746301080000, "1835.84000000", "1836.20000000", "1835.65000000", "1836.20000000", "64.02060000", 1746301139999, "117536.53821100", 606, "44.85760000", "82356.37042200", "0"], [1746301140000, "1836.20000000", "1836.50000000", "1835.50000000", "1835.50000000", "132.06670000", 1746301199999, "242499.87871300", 666, "84.84950000", "155806.45047900", "0"], [1746301200000, "1835.51000000", "1836.07000000", "1834.96000000", "1835.67000000", "153.79830000", 1746301259999, "282285.80467600", 1009, "42.97580000", "78882.05429200", "0"], [1746301260000, "1835.67000000", "1835.68000000", "1835.67000000", "1835.67000000", "2.71470000", 1746301319999, "4983.29455800", 59, "0.12090000", "221.93371200", "0"], [1746301320000, "1835.67000000", "1836.20000000", "1835.67000000", "1836.12000000", "45.06830000", 1746301379999, "82748.03827500", 411, "17.29790000", "31757.09336200", "0"], [1746301380000, "1836.11000000", "1836.12000000", "1835.70000000", "1835.70000000", "91.97780000", 1746301439999, "168856.72845800", 374, "53.92170000", "98985.81943200", "0"], [1746301440000, "1835.70000000", "1835.70000000", "1835.14000000", "1835.69000000", "63.75750000", 1746301499999, "117027.18089500", 677, "15.20780000", "27911.86139500", "0"], [1746301500000, "1835.69000000", "1838.26000000", "1835.68000000", "1837.90000000", "369.41340000", 1746301559999, "678844.41016600", 2025, "233.82130000", "429649.11763600", "0"], [1746301560000, "1837.90000000", "1838.19000000", "1837.26000000", "1837.68000000", "141.01150000", 1746301619999, "259142.59681200", 1573, "65.65550000", "120650.73857300", "0"], [1746301620000, "1837.68000000", "1838.32000000", "1836.33000000", "1836.70000000", "121.86850000", 1746301679999, "223933.53055100", 1801, "63.41230000", "116517.54612100", "0"], [1746301680000, "1836.69000000", "1837.71000000", "1836.69000000", "1837.71000000", "196.86920000", 1746301739999, "361685.64606000", 1250, "135.86820000", "249614.78821500", "0"], [1746301740000, "1837.70000000", "1838.02000000", "1837.40000000", "1837.70000000", "103.24440000", 1746301799999, "189736.84476000", 864, "30.06120000", "55242.56633200", "0"], [1746301800000, "1837.70000000", "1838.40000000", "1837.67000000", "1837.99000000", "77.71250000", 1746301859999, "142836.43717600", 986, "40.05550000", "73617.71645400", "0"], [1746301860000, "1837.99000000", "1837.99000000", "1837.53000000", "1837.54000000", "73.77140000", 1746301919999, "135568.14194400", 392, "23.03840000", "42337.45675000", "0"], [1746301920000, "1837.55000000", "1838.37000000", "1837.26000000", "1837.90000000", "246.50090000", 1746301979999, "453057.57070400", 1186, "88.17080000", "162044.53039400", "0"], [1746301980000, "1837.90000000", "1839.00000000", "1837.90000000", "1838.69000000", "175.93530000", 1746302039999, "323494.67952000", 901, "151.88810000", "279279.58027100", "0"], [1746302040000, "1838.68000000", "1838.94000000", "1838.55000000", "1838.81000000", "115.04870000", 1746302099999, "211543.96416400", 556, "69.67740000", "128115.62596800", "0"], [1746302100000, "1838.80000000", "1839.20000000", "1838.80000000", "1838.90000000", "183.05110000", 1746302159999, "336615.94157100", 644, "122.16630000", "224653.77375000", "0"], [1746302160000, "1838.89000000", "1838.90000000", "1838.47000000", "1838.47000000", "92.71830000", 1746302219999, "170475.23496100", 404, "40.51770000", "74495.00249700", "0"], [1746302220000, "1838.48000000", "1838.59000000", "1838.47000000", "1838.50000000", "231.56040000", 1746302279999, "425730.44517700", 295, "121.46480000", "223313.40840900", "0"], [1746302280000, "1838.50000000", "1838.57000000", "1838.50000000", "1838.56000000", "48.32980000", 1746302339999, "88856.47671400", 160, "35.73350000", "65697.42338600", "0"], [1746302340000, "1838.57000000", "1838.57000000", "1837.93000000", "1838.21000000", "126.15600000", 1746302399999, "231908.84400300", 778, "41.16610000", "75673.72658900", "0"], [1746302400000, "1838.21000000", "1839.40000000", "1838.21000000", "1839.31000000", "408.98950000", 1746302459999, "752133.71126000", 1873, "149.90000000", "275627.77873100", "0"], [1746302460000, "1839.32000000", "1839.32000000", "1838.90000000", "1838.91000000", "72.65510000", 1746302519999, "133621.76627900", 512, "48.18630000", "88617.62685700", "0"], [1746302520000, "1838.90000000", "1839.12000000", "1838.54000000", "1838.55000000", "74.73750000", 1746302579999, "137425.63518400", 661, "43.81430000", "80561.77028700", "0"], [1746302580000, "1838.55000000", "1838.83000000", "1837.48000000", "1837.48000000", "289.13070000", 1746302639999, "531456.00586300", 1040, "42.31230000", "77778.87015300", "0"], [1746302640000, "1837.49000000", "1837.49000000", "1836.73000000", "1836.99000000", "124.98250000", 1746302699999, "229597.00075000", 931, "57.17550000", "105027.35938600", "0"], [1746302700000, "1836.99000000", "1837.26000000", "1836.06000000", "1836.54000000", "178.08530000", 1746302759999, "327084.72322500", 945, "88.06200000", "161755.67673900", "0"], [1746302760000, "1836.54000000", "1837.68000000", "1836.53000000", "1837.68000000", "123.85730000", 1746302819999, "227538.79309900", 690, "100.94810000", "185454.46233400", "0"], [1746302820000, "1837.67000000", "1837.67000000", "1837.10000000", "1837.35000000", "59.39040000", 1746302879999, "109122.86715600", 455, "13.97610000", "25678.53472000", "0"], [1746302880000, "1837.35000000", "1837.37000000", "1836.22000000", "1836.28000000", "221.85560000", 1746302939999, "407539.59556900", 679, "64.82460000", "119096.32355400", "0"], [1746302940000, "1836.28000000", "1836.47000000", "1836.28000000", "1836.29000000", "45.53980000", 1746302999999, "83626.80899200", 307, "10.36100000", "19025.98305900", "0"], [1746303000000, "1836.28000000", "1836.79000000", "1836.28000000", "1836.79000000", "25.02200000", 1746303059999, "45951.74140000", 411, "18.42350000", "33833.98476700", "0"], [1746303060000, "1836.79000000", "1837.00000000", "1836.79000000", "1837.00000000", "37.43290000", 1746303119999, "68760.81070000", 268, "15.71960000", "28875.87815400", "0"], [1746303120000, "1837.00000000", "1837.20000000", "1836.66000000", "1836.66000000", "168.52480000", 1746303179999, "309573.35070100", 762, "22.17010000", "40725.06149500", "0"], [1746303180000, "1836.66000000", "1836.66000000", "1835.44000000", "1835.44000000", "52.02030000", 1746303239999, "95503.87286000", 791, "6.45350000", "11847.26894800", "0"], [1746303240000, "1835.45000000", "1835.45000000", "1835.43000000", "1835.43000000", "15.73910000", 1746303299999, "28888.18032900", 172, "3.92690000", "7207.62076300", "0"], [1746303300000, "1835.44000000", "1835.76000000", "1834.78000000", "1834.90000000", "102.01320000", 1746303359999, "187209.55576800", 895, "61.02190000", "111983.09966800", "0"], [1746303360000, "1834.90000000", "1835.68000000", "1834.65000000", "1834.91000000", "156.21010000", 1746303419999, "286674.30703500", 1108, "42.31740000", "77651.69299600", "0"], [1746303420000, "1834.91000000", "1835.31000000", "1834.78000000", "1835.30000000", "29.05800000", 1746303479999, "53322.80018600", 494, "16.84420000", "30908.90761600", "0"], [1746303480000, "1835.30000000", "1835.39000000", "1834.70000000", "1834.70000000", "70.72720000", 1746303539999, "129794.36511400", 640, "6.64860000", "12200.04085000", "0"], [1746303540000, "1834.71000000", "1835.93000000", "1834.70000000", "1835.93000000", "90.31630000", 1746303599999, "165776.97526300", 697, "73.80390000", "135463.90709400", "0"], [1746303600000, "1835.92000000", "1835.92000000", "1835.65000000", "1835.89000000", "34.57670000", 1746303659999, "63477.05894800", 331, "15.37330000", "28222.08896800", "0"], [1746303660000, "1835.89000000", "1837.00000000", "1835.89000000", "1836.31000000", "79.26830000", 1746303719999, "145584.39309000", 929, "37.61550000", "69080.98939500", "0"], [1746303720000, "1836.30000000", "1837.32000000", "1836.30000000", "1837.31000000", "34.60270000", 1746303779999, "63552.54397700", 434, "27.49670000", "50498.07893600", "0"], [1746303780000, "1837.32000000", "1837.32000000", "1836.53000000", "1836.54000000", "75.37720000", 1746303839999, "138470.08646100", 635, "8.06000000", "14805.47366100", "0"], [1746303840000, "1836.53000000", "1836.79000000", "1836.53000000", "1836.79000000", "24.50360000", 1746303899999, "45002.84819800", 207, "5.61390000", "10310.32362900", "0"], [1746303900000, "1836.79000000", "1837.54000000", "1835.69000000", "1837.41000000", "192.35770000", 1746303959999, "353301.64727300", 1611, "90.25870000", "165793.07181000", "0"], [1746303960000, "1837.41000000", "1837.68000000", "1837.23000000", "1837.67000000", "89.42710000", 1746304019999, "164321.01039800", 419, "36.36380000", "66814.96314400", "0"], [1746304020000, "1837.67000000", "1837.89000000", "1837.67000000", "1837.89000000", "34.45840000", 1746304079999, "63323.88828000", 168, "12.32150000", "22643.36083500", "0"], [1746304080000, "1837.90000000", "1838.21000000", "1837.89000000", "1837.99000000", "102.73500000", 1746304139999, "188835.35847700", 380, "26.68120000", "49039.14434500", "0"], [1746304140000, "1837.99000000", "1838.51000000", "1837.99000000", "1838.51000000", "37.19500000", 1746304199999, "68371.99918400", 324, "25.87270000", "47560.32873000", "0"], [1746304200000, "1838.50000000", "1838.95000000", "1838.50000000", "1838.94000000", "63.50530000", 1746304259999, "116771.60691500", 293, "47.15700000", "86708.43949100", "0"], [1746304260000, "1838.94000000", "1838.95000000", "1837.35000000", "1837.35000000", "129.71550000", 1746304319999, "238444.70644100", 950, "25.72560000", "47292.05816500", "0"], [1746304320000, "1837.35000000", "1837.84000000", "1837.10000000", "1837.83000000", "179.60110000", 1746304379999, "330018.47197800", 780, "142.84970000", "262486.66464100", "0"], [1746304380000, "1837.83000000", "1837.94000000", "1837.20000000", "1837.20000000", "55.83260000", 1746304439999, "102591.32326800", 544, "6.16710000", "11333.33541400", "0"], [1746304440000, "1837.21000000", "1837.73000000", "1837.20000000", "1837.72000000", "29.50170000", 1746304499999, "54207.24920100", 464, "25.84490000", "47488.66938800", "0"], [1746304500000, "1837.72000000", "1837.77000000", "1837.50000000", "1837.50000000", "59.27590000", 1746304559999, "108930.20980100", 543, "7.03650000", "12930.92694300", "0"], [1746304560000, "1837.50000000", "1837.89000000", "1837.40000000", "1837.88000000", "59.34750000", 1746304619999, "109052.95734200", 412, "44.36750000", "81524.62298500", "0"], [1746304620000, "1837.89000000", "1838.20000000", "1837.88000000", "1838.02000000", "59.95040000", 1746304679999, "110185.02061300", 301, "32.04410000", "58895.94523100", "0"], [1746304680000, "1838.02000000", "1838.02000000", "1837.44000000", "1837.44000000", "36.17180000", 1746304739999, "66473.13628400", 590, "1.86020000", "3418.37584600", "0"], [1746304740000, "1837.44000000", "1837.44000000", "1836.90000000", "1836.90000000", "38.02320000", 1746304799999, "69858.29446600", 468, "9.18910000", "16881.46366000", "0"], [1746304800000, "1836.90000000", "1836.96000000", "1836.50000000", "1836.95000000", "53.16310000", 1746304859999, "97645.04086700", 681, "24.00290000", "44084.45401900", "0"], [1746304860000, "1836.94000000", "1836.95000000", "1836.54000000", "1836.67000000", "141.30810000", 1746304919999, "259530.82389600", 663, "9.57490000", "17585.35453900", "0"], [1746304920000, "1836.68000000", "1836.74000000", "1836.14000000", "1836.14000000", "70.73550000", 1746304979999, "129892.83434900", 616, "45.95150000", "84379.29412100", "0"], [1746304980000, "1836.15000000", "1836.53000000", "1836.14000000", "1836.14000000", "37.58090000", 1746305039999, "69011.47907200", 512, "19.10850000", "35089.17025200", "0"], [1746305040000, "1836.15000000", "1836.78000000", "1835.60000000", "1836.75000000", "149.49670000", 1746305099999, "274463.32665000", 910, "59.31760000", "108908.68589000", "0"], [1746305100000, "1836.75000000", "1837.06000000", "1835.63000000", "1835.96000000", "116.10470000", 1746305159999, "213210.97377700", 1207, "38.85900000", "71352.23071900", "0"], [1746305160000, "1835.95000000", "1836.44000000", "1835.95000000", "1836.44000000", "45.80210000", 1746305219999, "84101.73949600", 273, "19.85880000", "36463.48920300", "0"], [1746305220000, "1836.43000000", "1837.00000000", "1836.43000000", "1837.00000000", "18.32470000", 1746305279999, "33658.40018700", 369, "11.70250000", "21494.58123100", "0"], [1746305280000, "1836.99000000", "1837.54000000", "1836.02000000", "1837.37000000", "169.10990000", 1746305339999, "310632.27679000", 1124, "45.38590000", "83367.23718000", "0"], [1746305340000, "1837.37000000", "1838.00000000", "1837.26000000", "1838.00000000", "52.73460000", 1746305399999, "96903.64281900", 481, "29.85160000", "54855.50633900", "0"], [1746305400000, "1837.99000000", "1838.32000000", "1837.56000000", "1838.31000000", "134.39190000", 1746305459999, "246989.27645600", 626, "106.24100000", "195246.18755900", "0"], [1746305460000, "1838.31000000", "1838.32000000", "1838.31000000", "1838.32000000", "14.61940000", 1746305519999, "26875.06430600", 92, "7.50920000", "13804.31254400", "0"], [1746305520000, "1838.32000000", "1838.69000000", "1838.32000000", "1838.68000000", "53.89630000", 1746305579999, "99091.77917900", 343, "29.17800000", "53646.99339700", "0"], [1746305580000, "1838.68000000", "1838.89000000", "1838.68000000", "1838.89000000", "115.54830000", 1746305639999, "212459.40693000", 449, "46.97750000", "86378.52817900", "0"], [1746305640000, "1838.88000000", "1839.67000000", "1838.88000000", "1839.66000000", "137.08280000", 1746305699999, "252128.80814200", 372, "117.53700000", "216177.06985600", "0"], [1746305700000, "1839.66000000", "1839.66000000", "1838.54000000", "1839.37000000", "156.03700000", 1746305759999, "286973.67987400", 1176, "29.16010000", "53624.25630800", "0"], [1746305760000, "1839.36000000", "1839.37000000", "1838.19000000", "1838.19000000", "77.74280000", 1746305819999, "142951.22761400", 926, "10.35360000", "19040.05288600", "0"], [1746305820000, "1838.19000000", "1838.20000000", "1837.69000000", "1838.16000000", "52.89700000", 1746305879999, "97225.68545100", 659, "23.29120000", "42808.92964000", "0"], [1746305880000, "1838.17000000", "1838.70000000", "1838.14000000", "1838.14000000", "56.79560000", 1746305939999, "104410.89615900", 452, "11.56830000", "21265.73773500", "0"], [1746305940000, "1838.15000000", "1838.69000000", "1838.14000000", "1838.68000000", "48.07040000", 1746305999999, "88367.90969100", 409, "33.03080000", "60719.93187200", "0"], [1746306000000, "1838.68000000", "1839.39000000", "1838.68000000", "1839.34000000", "76.14610000", 1746306059999, "140044.68799000", 694, "38.13470000", "70129.98336100", "0"], [1746306060000, "1839.33000000", "1839.34000000", "1838.30000000", "1838.31000000", "64.81960000", 1746306119999, "119195.59317100", 705, "5.27010000", "9692.13900000", "0"], [1746306120000, "1838.31000000", "1838.31000000", "1837.27000000", "1837.27000000", "139.45000000", 1746306179999, "256262.86651400", 744, "5.01510000", "9216.04151000", "0"], [1746306180000, "1837.27000000", "1837.28000000", "1836.82000000", "1836.83000000", "44.78170000", 1746306239999, "82271.85575100", 334, "9.92730000", "18238.85165400", "0"], [1746306240000, "1836.83000000", "1836.83000000", "1836.30000000", "1836.31000000", "41.70280000", 1746306299999, "76592.29277000", 436, "8.96350000", "16462.44803100", "0"], [1746306300000, "1836.31000000", "1837.10000000", "1836.30000000", "1836.31000000", "114.53050000", 1746306359999, "210348.14141600", 930, "52.78140000", "96937.73843800", "0"], [1746306360000, "1836.31000000", "1837.04000000", "1836.30000000", "1836.53000000", "43.33900000", 1746306419999, "79596.61712100", 505, "21.87640000", "40177.36475200", "0"], [1746306420000, "1836.54000000", "1836.70000000", "1836.23000000", "1836.69000000", "50.17620000", 1746306479999, "92141.70260100", 520, "23.87340000", "43841.29653300", "0"], [1746306480000, "1836.69000000", "1836.70000000", "1836.52000000", "1836.53000000", "21.80610000", 1746306539999, "40049.10544400", 237, "6.41910000", "11789.53149400", "0"], [1746306540000, "1836.52000000", "1837.06000000", "1836.37000000", "1837.05000000", "94.69450000", 1746306599999, "173912.85803600", 639, "45.10220000", "82833.64942200", "0"], [1746306600000, "1837.05000000", "1837.06000000", "1837.05000000", "1837.05000000", "15.66220000", 1746306659999, "28772.30694200", 142, "6.24320000", "11469.13299200", "0"], [1746306660000, "1837.05000000", "1837.06000000", "1837.05000000", "1837.05000000", "63.77710000", 1746306719999, "117161.92423000", 255, "20.26750000", "37232.61355000", "0"], [1746306720000, "1837.06000000", "1838.55000000", "1837.05000000", "1838.55000000", "250.14140000", 1746306779999, "459769.14269200", 904, "204.82250000", "376457.99347000", "0"], [1746306780000, "1838.54000000", "1838.56000000", "1838.23000000", "1838.24000000", "209.33920000", 1746306839999, "384875.71558700", 458, "18.46020000", "33939.52808700", "0"], [1746306840000, "1838.24000000", "1839.00000000", "1838.23000000", "1838.99000000", "159.48650000", 1746306899999, "293216.26775200", 738, "87.48890000", "160844.79990800", "0"], [1746306900000, "1838.99000000", "1839.40000000", "1838.99000000", "1839.01000000", "109.51620000", 1746306959999, "201420.77977600", 581, "46.91890000", "86286.47368100", "0"], [1746306960000, "1839.00000000", "1839.32000000", "1839.00000000", "1839.32000000", "29.94350000", 1746307019999, "55072.38167000", 381, "14.36850000", "26426.55307900", "0"], [1746307020000, "1839.32000000", "1840.70000000", "1839.32000000", "1840.69000000", "483.86980000", 1746307079999, "890430.75995700", 1388, "437.35870000", "804835.49996400", "0"], [1746307080000, "1840.69000000", "1841.98000000", "1840.69000000", "1841.97000000", "273.95340000", 1746307139999, "504410.23145600", 1035, "231.64080000", "426506.77164800", "0"], [1746307140000, "1841.98000000", "1845.21000000", "1841.98000000", "1844.11000000", "1311.79500000", 1746307199999, "2419229.76637600", 3983, "777.88320000", "1434444.87482500", "0"], [1746307200000, "1844.12000000", "1844.12000000", "1843.30000000", "1843.75000000", "210.75920000", 1746307259999, "388567.91969900", 702, "64.19260000", "118343.17882500", "0"], [1746307260000, "1843.75000000", "1845.17000000", "1843.75000000", "1844.31000000", "206.25360000", 1746307319999, "380482.09230600", 1173, "104.99100000", "193657.56244600", "0"], [1746307320000, "1844.32000000", "1846.59000000", "1844.31000000", "1844.75000000", "552.83940000", 1746307379999, "1020354.92706700", 1960, "322.47340000", "595175.46383400", "0"], [1746307380000, "1844.76000000", "1844.77000000", "1843.72000000", "1843.72000000", "527.48100000", 1746307439999, "972858.21809600", 1043, "450.36190000", "830620.46954700", "0"], [1746307440000, "1843.73000000", "1844.08000000", "1843.67000000", "1843.67000000", "105.08460000", 1746307499999, "193758.12247200", 622, "75.11520000", "138497.01741100", "0"], [1746307500000, "1843.67000000", "1843.99000000", "1843.50000000", "1843.99000000", "162.02420000", 1746307559999, "298708.80280000", 599, "109.22180000", "201362.41717300", "0"], [1746307560000, "1844.00000000", "1845.86000000", "1844.00000000", "1845.41000000", "121.38630000", 1746307619999, "224011.86570500", 1227, "58.48380000", "107909.36456200", "0"], [1746307620000, "1845.41000000", "1845.41000000", "1844.00000000", "1844.00000000", "167.75310000", 1746307679999, "309410.02198900", 783, "9.10760000", "16795.91338000", "0"], [1746307680000, "1844.01000000", "1845.57000000", "1844.00000000", "1845.57000000", "245.06930000", 1746307739999, "451989.32822600", 752, "141.84280000", "261619.03046500", "0"], [1746307740000, "1845.57000000", "1846.57000000", "1845.56000000", "1846.01000000", "347.88180000", 1746307799999, "642221.66111400", 778, "297.28100000", "548801.72557200", "0"], [1746307800000, "1846.01000000", "1848.60000000", "1846.01000000", "1848.21000000", "483.37030000", 1746307859999, "893082.61901800", 1885, "261.47800000", "483077.88133600", "0"], [1746307860000, "1848.21000000", "1848.21000000", "1846.90000000", "1846.98000000", "190.72330000", 1746307919999, "352414.94995200", 849, "50.58990000", "93455.67721800", "0"], [1746307920000, "1846.99000000", "1846.99000000", "1846.47000000", "1846.56000000", "94.18600000", 1746307979999, "173938.70395900", 535, "33.45810000", "61788.17686200", "0"], [1746307980000, "1846.57000000", "1846.80000000", "1846.57000000", "1846.70000000", "112.77260000", 1746308039999, "208253.58782400", 412, "52.06250000", "96139.41158000", "0"], [1746308040000, "1846.70000000", "1846.70000000", "1846.30000000", "1846.30000000", "207.70730000", 1746308099999, "383548.10909900", 395, "17.71990000", "32717.88709900", "0"], [1746308100000, "1846.31000000", "1846.31000000", "1844.11000000", "1845.41000000", "410.95420000", 1746308159999, "758320.47983000", 1591, "111.85710000", "206365.88260400", "0"], [1746308160000, "1845.40000000", "1845.41000000", "1843.28000000", "1843.28000000", "85.22230000", 1746308219999, "157163.31131200", 1075, "7.20640000", "13292.89201800", "0"], [1746308220000, "1843.29000000", "1844.73000000", "1843.29000000", "1844.66000000", "65.48030000", 1746308279999, "120754.51183000", 714, "39.91980000", "73606.87698000", "0"], [1746308280000, "1844.65000000", "1844.66000000", "1843.27000000", "1844.10000000", "254.01650000", 1746308339999, "468388.31404400", 999, "37.50580000", "69140.55442900", "0"], [1746308340000, "1844.10000000", "1844.10000000", "1842.65000000", "1842.65000000", "163.94220000", 1746308399999, "302210.97422000", 924, "20.99830000", "38706.38428700", "0"], [1746308400000, "1842.65000000", "1843.00000000", "1842.65000000", "1842.76000000", "62.97400000", 1746308459999, "116054.36899400", 341, "18.15500000", "33457.22108100", "0"], [1746308460000, "1842.76000000", "1842.76000000", "1841.58000000", "1841.79000000", "241.81620000", 1746308519999, "445464.99230100", 905, "65.25200000", "120191.66682200", "0"], [1746308520000, "1841.79000000", "1842.61000000", "1841.78000000", "1842.60000000", "21.34180000", 1746308579999, "39319.18818000", 357, "9.63690000", "17753.54872000", "0"], [1746308580000, "1842.61000000", "1842.71000000", "1842.38000000", "1842.53000000", "85.46030000", 1746308639999, "157466.25108300", 351, "21.99440000", "40526.43447700", "0"], [1746308640000, "1842.54000000", "1843.34000000", "1842.54000000", "1842.94000000", "89.87770000", 1746308699999, "165644.14992000", 670, "28.91650000", "53290.66781600", "0"], [1746308700000, "1842.95000000", "1843.41000000", "1842.73000000", "1843.01000000", "116.79510000", 1746308759999, "215265.02013200", 573, "83.68160000", "154234.91704200", "0"], [1746308760000, "1843.00000000", "1843.01000000", "1841.00000000", "1841.69000000", "146.76290000", 1746308819999, "270346.28144400", 1278, "60.42280000", "111275.80368500", "0"], [1746308820000, "1841.69000000", "1841.90000000", "1841.55000000", "1841.55000000", "99.77520000", 1746308879999, "183768.05554400", 544, "32.29310000", "59476.26574400", "0"], [1746308880000, "1841.56000000", "1841.56000000", "1840.14000000", "1840.20000000", "113.92340000", 1746308939999, "209686.05131200", 1076, "23.17260000", "42647.86964100", "0"], [1746308940000, "1840.19000000", "1840.86000000", "1838.58000000", "1840.86000000", "270.06890000", 1746308999999, "496891.44107300", 1326, "109.60520000", "201655.64796500", "0"], [1746309000000, "1840.85000000", "1843.15000000", "1840.85000000", "1842.98000000", "128.27440000", 1746309059999, "236357.16019100", 1133, "51.49650000", "94858.22048900", "0"], [1746309060000, "1842.98000000", "1843.57000000", "1842.98000000", "1843.57000000", "83.79400000", 1746309119999, "154441.09878900", 322, "63.53500000", "117097.81340400", "0"], [1746309120000, "1843.57000000", "1845.40000000", "1843.56000000", "1845.39000000", "101.17520000", 1746309179999, "186611.38878800", 654, "65.59470000", "120976.81172600", "0"], [1746309180000, "1845.39000000", "1845.40000000", "1843.04000000", "1844.21000000", "564.87570000", 1746309239999, "1041734.53094000", 1755, "143.26970000", "264140.10615900", "0"], [1746309240000, "1844.21000000", "1844.64000000", "1842.71000000", "1842.71000000", "274.00090000", 1746309299999, "505169.81644700", 1135, "60.70520000", "111912.88389800", "0"], [1746309300000, "1842.72000000", "1844.00000000", "1842.71000000", "1843.99000000", "73.53980000", 1746309359999, "135543.59409500", 534, "63.65850000", "117327.81674500", "0"], [1746309360000, "1844.00000000", "1844.00000000", "1841.57000000", "1842.50000000", "477.11940000", 1746309419999, "879130.16121400", 1109, "83.62640000", "154051.73338200", "0"], [1746309420000, "1842.50000000", "1842.64000000", "1842.26000000", "1842.27000000", "117.92880000", 1746309479999, "217293.54369600", 474, "15.17070000", "27952.00564000", "0"], [1746309480000, "1842.26000000", "1842.27000000", "1838.45000000", "1839.73000000", "291.94580000", 1746309539999, "537161.13767600", 1456, "77.52060000", "142596.11158300", "0"], [1746309540000, "1839.73000000", "1841.10000000", "1839.62000000", "1841.10000000", "152.41640000", 1746309599999, "280482.47388500", 1179, "87.80590000", "161581.27799600", "0"], [1746309600000, "1841.10000000", "1841.90000000", "1840.80000000", "1841.90000000", "139.61790000", 1746309659999, "257093.91404600", 1209, "67.49020000", "124277.32215900", "0"], [1746309660000, "1841.90000000", "1842.30000000", "1838.86000000", "1840.00000000", "686.63790000", 1746309719999, "1263893.48206600", 2147, "197.13350000", "362682.51728400", "0"], [1746309720000, "1839.99000000", "1840.50000000", "1838.84000000", "1839.61000000", "328.30480000", 1746309779999, "603961.00298500", 2068, "124.60760000", "229210.96030500", "0"], [1746309780000, "1839.61000000", "1839.61000000", "1838.81000000", "1838.81000000", "173.00370000", 1746309839999, "318220.16146400", 953, "55.83710000", "102704.32418000", "0"], [1746309840000, "1838.81000000", "1838.81000000", "1837.53000000", "1837.64000000", "95.82040000", 1746309899999, "176119.48872700", 978, "13.70750000", "25189.57786300", "0"], [1746309900000, "1837.64000000", "1840.00000000", "1837.64000000", "1839.99000000", "298.82810000", 1746309959999, "549597.20276700", 1135, "229.44250000", "421972.26221100", "0"], [1746309960000, "1840.00000000", "1840.00000000", "1839.23000000", "1839.23000000", "26.89170000", 1746310019999, "49471.34308000", 378, "3.00420000", "5526.73201300", "0"], [1746310020000, "1839.24000000", "1839.89000000", "1839.01000000", "1839.89000000", "50.84850000", 1746310079999, "93527.08685700", 619, "26.62940000", "48980.55376000", "0"], [1746310080000, "1839.89000000", "1839.95000000", "1838.76000000", "1838.76000000", "371.11490000", 1746310139999, "682509.23485600", 803, "142.39780000", "261866.07844100", "0"], [1746310140000, "1838.76000000", "1838.76000000", "1837.69000000", "1837.70000000", "88.70920000", 1746310199999, "163048.78867700", 583, "44.22900000", "81280.67018600", "0"], [1746310200000, "1837.69000000", "1838.00000000", "1837.00000000", "1837.48000000", "199.46990000", 1746310259999, "366558.48080500", 1064, "58.62060000", "107712.30317000", "0"], [1746310260000, "1837.48000000", "1837.99000000", "1837.30000000", "1837.94000000", "268.09930000", 1746310319999, "492659.08426500", 862, "126.96860000", "233319.78533000", "0"], [1746310320000, "1837.94000000", "1838.49000000", "1837.67000000", "1838.00000000", "255.12490000", 1746310379999, "468931.28830500", 934, "178.45690000", "328006.49679500", "0"], [1746310380000, "1837.99000000", "1838.00000000", "1837.51000000", "1837.51000000", "48.99300000", 1746310439999, "90034.86575000", 400, "5.52990000", "10162.20146400", "0"], [1746310440000, "1837.51000000", "1837.52000000", "1836.53000000", "1836.92000000", "90.88150000", 1746310499999, "166960.15541600", 816, "19.71310000", "36210.19419900", "0"], [1746310500000, "1836.92000000", "1837.00000000", "1835.78000000", "1836.48000000", "187.78350000", 1746310559999, "344853.09235600", 1168, "29.28300000", "53774.62396700", "0"], [1746310560000, "1836.48000000", "1837.90000000", "1836.48000000", "1837.90000000", "179.56640000", 1746310619999, "329867.79674200", 779, "146.22320000", "268628.00542800", "0"], [1746310620000, "1837.89000000", "1837.90000000", "1837.00000000", "1837.01000000", "111.30530000", 1746310679999, "204527.93776200", 854, "13.13990000", "24140.39684600", "0"], [1746310680000, "1837.02000000", "1838.70000000", "1836.91000000", "1838.63000000", "687.07080000", 1746310739999, "1262823.57730900", 777, "637.52080000", "1171723.30937200", "0"], [1746310740000, "1838.62000000", "1838.62000000", "1838.00000000", "1838.21000000", "66.60630000", 1746310799999, "122436.21571400", 386, "24.17350000", "44432.77399800", "0"], [1746310800000, "1838.21000000", "1838.33000000", "1837.91000000", "1837.99000000", "188.22650000", 1746310859999, "345967.78177700", 648, "99.73240000", "183309.79232300", "0"], [1746310860000, "1838.00000000", "1838.00000000", "1837.72000000", "1837.99000000", "15.76160000", 1746310919999, "28967.92063400", 342, "9.80370000", "18017.81175200", "0"], [1746310920000, "1838.00000000", "1838.00000000", "1837.67000000", "1837.70000000", "116.15690000", 1746310979999, "213490.84857800", 575, "17.26400000", "31728.00403600", "0"], [1746310980000, "1837.70000000", "1837.99000000", "1837.10000000", "1837.99000000", "50.57070000", 1746311039999, "92922.82003600", 691, "19.05230000", "35009.36567100", "0"], [1746311040000, "1837.99000000", "1838.85000000", "1837.98000000", "1838.84000000", "127.41170000", 1746311099999, "234211.91744900", 315, "125.56700000", "230820.25096400", "0"], [1746311100000, "1838.85000000", "1838.93000000", "1838.68000000", "1838.93000000", "48.72060000", 1746311159999, "89589.30488100", 267, "10.87690000", "20000.92967000", "0"], [1746311160000, "1838.92000000", "1838.92000000", "1838.68000000", "1838.91000000", "38.27740000", 1746311219999, "70386.28824400", 245, "18.99480000", "34927.82399800", "0"], [1746311220000, "1838.91000000", "1838.91000000", "1838.33000000", "1838.68000000", "102.16390000", 1746311279999, "187837.98032000", 805, "38.24470000", "70315.84978500", "0"], [1746311280000, "1838.68000000", "1838.69000000", "1838.22000000", "1838.51000000", "94.17930000", 1746311339999, "173147.31226000", 438, "5.21090000", "9579.43218300", "0"], [1746311340000, "1838.52000000", "1839.55000000", "1838.51000000", "1839.54000000", "279.58450000", 1746311399999, "514180.93518400", 536, "272.97810000", "502032.51813100", "0"], [1746311400000, "1839.55000000", "1840.70000000", "1839.55000000", "1840.70000000", "151.96120000", 1746311459999, "279662.19461900", 624, "109.28600000", "201114.88257400", "0"], [1746311460000, "1840.70000000", "1840.99000000", "1840.69000000", "1840.98000000", "25.05330000", 1746311519999, "46118.59486200", 227, "19.65330000", "36177.63375500", "0"], [1746311520000, "1840.99000000", "1842.40000000", "1840.97000000", "1842.40000000", "81.59580000", 1746311579999, "150261.83908100", 667, "33.67930000", "62025.20655600", "0"], [1746311580000, "1842.39000000", "1842.40000000", "1841.67000000", "1841.67000000", "136.03070000", 1746311639999, "250600.09404000", 698, "11.56990000", "21314.17218400", "0"], [1746311640000, "1841.68000000", "1842.00000000", "1841.67000000", "1841.75000000", "68.11650000", 1746311699999, "125465.08825200", 395, "22.33410000", "41136.58279900", "0"], [1746311700000, "1841.75000000", "1841.94000000", "1841.74000000", "1841.90000000", "102.05720000", 1746311759999, "187971.76239700", 320, "63.56220000", "117066.90482700", "0"], [1746311760000, "1841.89000000", "1842.13000000", "1841.89000000", "1842.13000000", "23.30020000", 1746311819999, "42919.57812500", 255, "6.91720000", "12741.79785500", "0"], [1746311820000, "1842.12000000", "1842.42000000", "1841.90000000", "1841.91000000", "109.83540000", 1746311879999, "202343.44424500", 522, "9.75850000", "17977.20430800", "0"], [1746311880000, "1841.91000000", "1842.20000000", "1841.83000000", "1842.20000000", "58.21500000", 1746311939999, "107231.88394700", 243, "40.51010000", "74619.61237100", "0"], [1746311940000, "1842.19000000", "1842.72000000", "1842.19000000", "1842.72000000", "140.41530000", 1746311999999, "258719.78633000", 310, "107.59470000", "198244.82540000", "0"], [1746312000000, "1842.72000000", "1843.24000000", "1842.71000000", "1843.08000000", "144.03930000", 1746312059999, "265447.50488400", 456, "51.62380000", "95138.09585900", "0"], [1746312060000, "1843.08000000", "1843.09000000", "1842.67000000", "1842.93000000", "41.11810000", 1746312119999, "75774.64500700", 478, "9.99630000", "18420.70755700", "0"], [1746312120000, "1842.93000000", "1843.22000000", "1842.93000000", "1843.22000000", "14.82940000", 1746312179999, "27333.05356000", 198, "5.64430000", "10402.98617300", "0"], [1746312180000, "1843.21000000", "1845.39000000", "1843.21000000", "1845.39000000", "322.02780000", 1746312239999, "593943.79722800", 1225, "184.23560000", "339809.51051600", "0"], [1746312240000, "1845.38000000", "1845.54000000", "1845.32000000", "1845.33000000", "80.09050000", 1746312299999, "147797.18221500", 599, "26.58260000", "49055.21282900", "0"], [1746312300000, "1845.33000000", "1845.34000000", "1844.40000000", "1844.40000000", "109.58320000", 1746312359999, "202167.86344100", 885, "7.13540000", "13164.66357600", "0"], [1746312360000, "1844.40000000", "1844.41000000", "1843.73000000", "1843.73000000", "41.37610000", 1746312419999, "76305.67469300", 672, "7.37830000", "13608.43630900", "0"], [1746312420000, "1843.72000000", "1843.73000000", "1842.90000000", "1843.20000000", "141.56510000", 1746312479999, "260969.49558400", 1090, "41.93100000", "77291.95661400", "0"], [1746312480000, "1843.20000000", "1843.20000000", "1842.53000000", "1842.71000000", "48.53740000", 1746312539999, "89442.50021400", 513, "18.34330000", "33801.90859900", "0"], [1746312540000, "1842.71000000", "1843.20000000", "1842.71000000", "1843.19000000", "77.31200000", 1746312599999, "142486.89172300", 396, "59.32800000", "109340.73569000", "0"], [1746312600000, "1843.19000000", "1843.44000000", "1842.71000000", "1843.29000000", "63.02410000", 1746312659999, "116166.49891400", 1028, "15.95960000", "29414.10707500", "0"], [1746312660000, "1843.30000000", "1843.54000000", "1842.80000000", "1843.09000000", "46.50680000", 1746312719999, "85718.78377700", 548, "14.42080000", "26579.47439500", "0"], [1746312720000, "1843.09000000", "1843.10000000", "1842.64000000", "1842.65000000", "88.08000000", 1746312779999, "162328.22397400", 442, "3.68940000", "6798.70512800", "0"], [1746312780000, "1842.64000000", "1842.64000000", "1842.14000000", "1842.23000000", "44.67360000", 1746312839999, "82307.17503600", 510, "19.08840000", "35167.33024100", "0"], [1746312840000, "1842.23000000", "1842.23000000", "1841.90000000", "1842.04000000", "31.21890000", 1746312899999, "57507.75620800", 339, "6.00590000", "11063.08691000", "0"], [1746312900000, "1842.03000000", "1842.04000000", "1842.03000000", "1842.03000000", "23.50610000", 1746312959999, "43298.97360200", 105, "3.22190000", "5934.86867600", "0"], [1746312960000, "1842.04000000", "1843.09000000", "1842.04000000", "1842.71000000", "100.18900000", 1746313019999, "184609.97859000", 688, "66.18580000", "121945.31794400", "0"], [1746313020000, "1842.71000000", "1842.72000000", "1841.90000000", "1841.90000000", "72.21610000", 1746313079999, "133036.25696700", 591, "32.63750000", "60120.61556100", "0"], [1746313080000, "1841.90000000", "1842.50000000", "1841.90000000", "1842.50000000", "119.52310000", 1746313139999, "220174.36913200", 371, "95.31730000", "175580.59804800", "0"], [1746313140000, "1842.49000000", "1842.87000000", "1842.49000000", "1842.84000000", "49.04790000", 1746313199999, "90379.00010000", 363, "37.54850000", "69188.74507000", "0"], [1746313200000, "1842.84000000", "1842.90000000", "1842.71000000", "1842.71000000", "62.37640000", 1746313259999, "114946.66984200", 271, "7.16450000", "13202.38213000", "0"], [1746313260000, "1842.71000000", "1842.72000000", "1842.34000000", "1842.46000000", "47.46640000", 1746313319999, "87459.05939100", 464, "9.64660000", "17772.94791600", "0"], [1746313320000, "1842.46000000", "1842.59000000", "1842.20000000", "1842.20000000", "50.90850000", 1746313379999, "93798.32580100", 450, "12.21270000", "22502.47006300", "0"], [1746313380000, "1842.21000000", "1842.21000000", "1841.53000000", "1841.53000000", "41.95820000", 1746313439999, "77277.65537900", 727, "4.80040000", "8840.61917300", "0"], [1746313440000, "1841.53000000", "1841.53000000", "1840.00000000", "1840.00000000", "60.84480000", 1746313499999, "111985.94729800", 855, "9.96150000", "18331.00958800", "0"], [1746313500000, "1840.01000000", "1840.40000000", "1840.00000000", "1840.39000000", "40.71700000", 1746313559999, "74928.74961200", 262, "19.67450000", "36205.48117000", "0"], [1746313560000, "1840.40000000", "1841.30000000", "1840.39000000", "1841.30000000", "25.92100000", 1746313619999, "47717.27115500", 437, "13.48090000", "24815.22560400", "0"], [1746313620000, "1841.29000000", "1842.51000000", "1841.29000000", "1842.39000000", "81.29280000", 1746313679999, "149762.49251800", 690, "34.87470000", "64243.77937600", "0"], [1746313680000, "1842.39000000", "1842.71000000", "1842.11000000", "1842.56000000", "183.21810000", 1746313739999, "337604.02579500", 648, "53.77420000", "99087.43439500", "0"], [1746313740000, "1842.56000000", "1842.85000000", "1842.56000000", "1842.85000000", "41.66050000", 1746313799999, "76765.28261300", 212, "12.87290000", "23721.39567100", "0"], [1746313800000, "1842.85000000", "1843.10000000", "1842.84000000", "1843.09000000", "60.14290000", 1746313859999, "110842.41257900", 280, "51.88490000", "95622.71989400", "0"], [1746313860000, "1843.09000000", "1843.23000000", "1843.09000000", "1843.23000000", "38.26760000", 1746313919999, "70532.76393100", 127, "24.34930000", "44878.72007300", "0"], [1746313920000, "1843.22000000", "1843.37000000", "1842.20000000", "1842.20000000", "177.37060000", 1746313979999, "326863.94691900", 979, "71.24010000", "131277.09845000", "0"], [1746313980000, "1842.20000000", "1842.21000000", "1841.40000000", "1841.40000000", "84.17680000", 1746314039999, "155063.16013800", 530, "2.26390000", "4170.32226300", "0"], [1746314040000, "1841.41000000", "1841.66000000", "1840.60000000", "1840.61000000", "94.47970000", 1746314099999, "173963.94411400", 835, "49.04410000", "90309.74221800", "0"], [1746314100000, "1840.60000000", "1840.86000000", "1840.00000000", "1840.19000000", "151.44020000", 1746314159999, "278687.84988600", 979, "64.98060000", "119581.37764900", "0"], [1746314160000, "1840.19000000", "1841.00000000", "1840.00000000", "1841.00000000", "82.35220000", 1746314219999, "151574.93985600", 679, "70.44490000", "129658.23664500", "0"], [1746314220000, "1840.99000000", "1841.56000000", "1840.99000000", "1841.55000000", "51.15250000", 1746314279999, "94181.78399900", 358, "15.83300000", "29151.10382600", "0"], [1746314280000, "1841.55000000", "1841.56000000", "1841.04000000", "1841.05000000", "37.28820000", 1746314339999, "68667.07586700", 321, "2.70790000", "4986.67097200", "0"], [1746314340000, "1841.04000000", "1841.59000000", "1841.04000000", "1841.58000000", "25.74180000", 1746314399999, "47398.36020300", 306, "19.07090000", "35114.21504700", "0"], [1746314400000, "1841.58000000", "1841.70000000", "1840.55000000", "1840.55000000", "103.41940000", 1746314459999, "190419.19822200", 711, "3.22550000", "5939.03567800", "0"], [1746314460000, "1840.55000000", "1840.90000000", "1840.55000000", "1840.89000000", "72.23150000", 1746314519999, "132961.26278300", 264, "31.80800000", "58548.78292000", "0"], [1746314520000, "1840.90000000", "1840.90000000", "1838.80000000", "1839.49000000", "184.27790000", 1746314579999, "339065.83795000", 2203, "32.04860000", "58946.17163200", "0"], [1746314580000, "1839.50000000", "1839.90000000", "1839.25000000", "1839.50000000", "103.21920000", 1746314639999, "189880.27435700", 710, "18.74540000", "34481.91888000", "0"], [1746314640000, "1839.50000000", "1840.00000000", "1839.41000000", "1839.41000000", "55.23130000", 1746314699999, "101607.61399100", 487, "3.27770000", "6030.02129300", "0"], [1746314700000, "1839.42000000", "1839.66000000", "1838.54000000", "1839.65000000", "116.11400000", 1746314759999, "213534.72808000", 916, "71.87190000", "132177.56986600", "0"], [1746314760000, "1839.66000000", "1840.14000000", "1839.65000000", "1839.74000000", "76.87490000", 1746314819999, "141438.69644000", 382, "65.65770000", "120798.04197100", "0"], [1746314820000, "1839.74000000", "1839.87000000", "1837.09000000", "1838.15000000", "124.80040000", 1746314879999, "229436.67493000", 1718, "39.53750000", "72659.98203900", "0"], [1746314880000, "1838.15000000", "1838.15000000", "1829.06000000", "1832.71000000", "3684.72310000", 1746314939999, "6755007.21397200", 7201, "938.12980000", "1719312.93816700", "0"], [1746314940000, "1832.71000000", "1833.64000000", "1830.84000000", "1831.23000000", "568.91440000", 1746314999999, "1042494.39515600", 1956, "93.64930000", "171559.13409700", "0"], [1746315000000, "1831.24000000", "1834.89000000", "1828.40000000", "1833.90000000", "814.27910000", 1746315059999, "1491812.77883900", 2869, "334.89550000", "613793.03840000", "0"], [1746315060000, "1833.89000000", "1835.60000000", "1833.68000000", "1834.53000000", "190.55280000", 1746315119999, "349646.66387200", 1569, "84.38660000", "154828.04119000", "0"], [1746315120000, "1834.53000000", "1834.53000000", "1830.75000000", "1832.40000000", "770.73100000", 1746315179999, "1412216.17036200", 2403, "173.72820000", "318208.33329500", "0"], [1746315180000, "1832.37000000", "1833.52000000", "1832.10000000", "1832.10000000", "154.06370000", 1746315239999, "282400.37888900", 1453, "39.35390000", "72132.68198200", "0"], [1746315240000, "1832.10000000", "1834.07000000", "1831.81000000", "1833.30000000", "453.42740000", 1746315299999, "831161.07980900", 1941, "298.36360000", "546862.54212400", "0"], [1746315300000, "1833.31000000", "1833.49000000", "1831.13000000", "1831.70000000", "248.19430000", 1746315359999, "454769.93305200", 2360, "81.81020000", "149913.97456600", "0"], [1746315360000, "1831.70000000", "1833.17000000", "1831.70000000", "1833.17000000", "259.74380000", 1746315419999, "476008.03838200", 1124, "172.93240000", "316911.89081300", "0"], [1746315420000, "1833.17000000", "1833.31000000", "1832.63000000", "1833.31000000", "159.23660000", 1746315479999, "291880.27823800", 950, "79.19810000", "145162.18587900", "0"], [1746315480000, "1833.31000000", "1833.81000000", "1832.60000000", "1833.01000000", "126.14230000", 1746315539999, "231238.41488100", 783, "76.16950000", "139622.28529500", "0"], [1746315540000, "1833.01000000", "1834.33000000", "1833.01000000", "1834.33000000", "124.51010000", 1746315599999, "228363.97398200", 602, "101.23820000", "185679.29008700", "0"], [1746315600000, "1834.32000000", "1835.12000000", "1834.32000000", "1835.11000000", "328.70020000", 1746315659999, "603081.16923000", 900, "185.36900000", "340101.34582200", "0"], [1746315660000, "1835.11000000", "1835.12000000", "1834.00000000", "1834.20000000", "241.94200000", 1746315719999, "443855.82461600", 1130, "162.07130000", "297323.17361300", "0"], [1746315720000, "1834.20000000", "1834.63000000", "1833.70000000", "1834.34000000", "71.16700000", 1746315779999, "130528.41211200", 643, "15.16840000", "27819.91979400", "0"], [1746315780000, "1834.34000000", "1834.54000000", "1834.10000000", "1834.11000000", "31.48400000", 1746315839999, "57750.83063700", 353, "9.52370000", "17468.67931600", "0"], [1746315840000, "1834.11000000", "1834.44000000", "1834.00000000", "1834.15000000", "79.86710000", 1746315899999, "146500.39326500", 525, "15.80290000", "28984.20580000", "0"], [1746315900000, "1834.16000000", "1834.88000000", "1834.16000000", "1834.69000000", "60.68070000", 1746315959999, "111314.46998600", 625, "47.34360000", "86845.89140400", "0"], [1746315960000, "1834.70000000", "1835.53000000", "1834.70000000", "1835.53000000", "30.32980000", 1746316019999, "55656.52726700", 342, "25.24160000", "46318.04570400", "0"], [1746316020000, "1835.53000000", "1835.93000000", "1835.09000000", "1835.09000000", "135.59100000", 1746316079999, "248884.54650800", 1157, "60.16590000", "110434.35512700", "0"], [1746316080000, "1835.10000000", "1835.10000000", "1834.52000000", "1834.52000000", "33.33680000", 1746316139999, "61169.63214300", 450, "9.85840000", "18090.94489900", "0"], [1746316140000, "1834.53000000", "1834.90000000", "1833.82000000", "1834.51000000", "175.73300000", 1746316199999, "322375.85510400", 1251, "73.12520000", "134126.30313000", "0"], [1746316200000, "1834.51000000", "1834.62000000", "1833.42000000", "1833.43000000", "51.76860000", 1746316259999, "94943.97877800", 741, "5.30440000", "9730.07173800", "0"], [1746316260000, "1833.42000000", "1833.93000000", "1833.22000000", "1833.84000000", "62.42540000", 1746316319999, "114467.83212100", 644, "27.06570000", "49626.67803700", "0"], [1746316320000, "1833.84000000", "1833.85000000", "1833.00000000", "1833.03000000", "68.76660000", 1746316379999, "126070.63339800", 884, "22.83180000", "41853.29912500", "0"], [1746316380000, "1833.03000000", "1833.20000000", "1832.70000000", "1832.70000000", "61.06290000", 1746316439999, "111929.55085000", 649, "6.78330000", "12433.90024900", "0"], [1746316440000, "1832.71000000", "1833.91000000", "1832.70000000", "1833.90000000", "81.50000000", 1746316499999, "149426.79597800", 655, "54.81840000", "100499.68455900", "0"], [1746316500000, "1833.89000000", "1833.89000000", "1833.10000000", "1833.11000000", "38.61560000", 1746316559999, "70799.46631300", 549, "9.79210000", "17950.80710200", "0"], [1746316560000, "1833.10000000", "1833.16000000", "1832.84000000", "1832.98000000", "21.35470000", 1746316619999, "39143.47614500", 429, "9.97280000", "18280.04369300", "0"], [1746316620000, "1832.98000000", "1833.27000000", "1832.66000000", "1833.27000000", "62.15200000", 1746316679999, "113915.93142800", 489, "15.61110000", "28612.54778200", "0"], [1746316680000, "1833.28000000", "1833.70000000", "1833.20000000", "1833.57000000", "221.85130000", 1746316739999, "406729.14304100", 649, "184.84750000", "338883.15422700", "0"], [1746316740000, "1833.56000000", "1834.29000000", "1833.52000000", "1833.52000000", "58.54980000", 1746316799999, "107363.74988800", 762, "33.92850000", "62213.68516800", "0"], [1746316800000, "1833.52000000", "1833.75000000", "1832.24000000", "1832.24000000", "136.16780000", 1746316859999, "249583.88413900", 1020, "40.35000000", "73951.58196600", "0"], [1746316860000, "1832.24000000", "1832.50000000", "1830.00000000", "1832.46000000", "189.20300000", 1746316919999, "346465.57580800", 1869, "84.18070000", "154175.58399100", "0"], [1746316920000, "1832.46000000", "1832.80000000", "1831.91000000", "1832.79000000", "31.24930000", 1746316979999, "57259.55158100", 561, "15.56730000", "28525.34850500", "0"], [1746316980000, "1832.79000000", "1834.30000000", "1832.79000000", "1834.30000000", "52.43390000", 1746317039999, "96128.09632600", 607, "40.56340000", "74364.35918700", "0"], [1746317040000, "1834.29000000", "1834.90000000", "1834.29000000", "1834.90000000", "203.14370000", 1746317099999, "372702.96729000", 605, "170.43710000", "312696.62389100", "0"], [1746317100000, "1834.89000000", "1834.90000000", "1834.83000000", "1834.89000000", "21.10570000", 1746317159999, "38726.54283800", 191, "10.21180000", "18737.48271900", "0"], [1746317160000, "1834.90000000", "1835.12000000", "1834.90000000", "1835.11000000", "37.29130000", 1746317219999, "68431.22773800", 239, "34.03380000", "62453.58728400", "0"], [1746317220000, "1835.12000000", "1836.00000000", "1835.11000000", "1836.00000000", "134.53690000", 1746317279999, "246948.41395000", 548, "123.28870000", "226302.36001600", "0"], [1746317280000, "1835.99000000", "1835.99000000", "1835.85000000", "1835.86000000", "72.75670000", 1746317339999, "133574.97721600", 358, "18.57970000", "34109.79745500", "0"], [1746317340000, "1835.86000000", "1836.67000000", "1835.65000000", "1836.66000000", "96.54890000", 1746317399999, "177261.33954700", 595, "54.43900000", "99950.87705300", "0"], [1746317400000, "1836.67000000", "1837.52000000", "1836.66000000", "1837.52000000", "84.32080000", 1746317459999, "154893.25261400", 951, "57.69450000", "105980.90263500", "0"], [1746317460000, "1837.51000000", "1838.40000000", "1837.51000000", "1838.20000000", "30.59260000", 1746317519999, "56228.04562600", 547, "22.03550000", "40499.98035300", "0"], [1746317520000, "1838.21000000", "1838.69000000", "1837.40000000", "1838.17000000", "338.74710000", 1746317579999, "622674.25411600", 1358, "183.42010000", "337165.36416000", "0"], [1746317580000, "1838.18000000", "1839.15000000", "1838.11000000", "1839.14000000", "169.58200000", 1746317639999, "311776.50619000", 748, "134.77820000", "247783.70845800", "0"], [1746317640000, "1839.14000000", "1839.94000000", "1839.14000000", "1839.69000000", "326.36980000", 1746317699999, "600391.37821000", 865, "242.96640000", "446948.72674600", "0"], [1746317700000, "1839.69000000", "1840.58000000", "1839.26000000", "1840.58000000", "149.41020000", 1746317759999, "274889.39896300", 1674, "98.42100000", "181090.55185800", "0"], [1746317760000, "1840.58000000", "1841.14000000", "1839.60000000", "1839.60000000", "516.82550000", 1746317819999, "951313.08567000", 1567, "376.33650000", "692742.24798000", "0"], [1746317820000, "1839.61000000", "1842.00000000", "1839.60000000", "1841.81000000", "236.07470000", 1746317879999, "434627.98705900", 1781, "206.75790000", "380657.57095900", "0"], [1746317880000, "1841.81000000", "1841.91000000", "1838.82000000", "1839.44000000", "591.01850000", 1746317939999, "1087449.16631100", 1814, "219.38720000", "403545.22427300", "0"], [1746317940000, "1839.45000000", "1840.00000000", "1837.62000000", "1837.97000000", "403.87410000", 1746317999999, "742565.91059200", 1777, "79.03110000", "145325.83425600", "0"], [1746318000000, "1837.97000000", "1840.14000000", "1837.96000000", "1840.14000000", "382.68670000", 1746318059999, "703770.29333700", 1053, "321.40090000", "591091.61581900", "0"], [1746318060000, "1840.14000000", "1840.20000000", "1839.71000000", "1839.71000000", "157.69560000", 1746318119999, "290168.72505500", 430, "12.78370000", "23522.28048900", "0"], [1746318120000, "1839.72000000", "1839.90000000", "1839.14000000", "1839.14000000", "289.36000000", 1746318179999, "532271.32002700", 1164, "142.18320000", "261525.18770200", "0"], [1746318180000, "1839.13000000", "1839.13000000", "1837.96000000", "1837.96000000", "128.29920000", 1746318239999, "235905.69162400", 863, "17.93780000", "32985.39230800", "0"], [1746318240000, "1837.96000000", "1838.15000000", "1837.53000000", "1838.11000000", "91.77540000", 1746318299999, "168661.40444800", 965, "67.58140000", "124196.27939100", "0"], [1746318300000, "1838.12000000", "1839.40000000", "1838.12000000", "1839.39000000", "106.90360000", 1746318359999, "196552.45570500", 913, "85.54890000", "157296.10529900", "0"], [1746318360000, "1839.39000000", "1839.83000000", "1839.39000000", "1839.83000000", "26.11320000", 1746318419999, "48036.08847600", 371, "23.82200000", "43820.97956200", "0"], [1746318420000, "1839.82000000", "1839.82000000", "1838.20000000", "1838.43000000", "75.74160000", 1746318479999, "139310.72299600", 784, "7.32370000", "13464.57387700", "0"], [1746318480000, "1838.42000000", "1838.43000000", "1838.21000000", "1838.25000000", "85.56590000", 1746318539999, "157295.30630600", 419, "52.54210000", "96586.58638200", "0"], [1746318540000, "1838.25000000", "1838.25000000", "1836.37000000", "1836.71000000", "437.24230000", 1746318599999, "803207.95651400", 1177, "31.86170000", "58534.42927900", "0"], [1746318600000, "1836.72000000", "1837.70000000", "1836.71000000", "1837.51000000", "200.02800000", 1746318659999, "367495.60397800", 1822, "68.00820000", "124949.43970400", "0"], [1746318660000, "1837.51000000", "1837.71000000", "1836.91000000", "1836.92000000", "28.36870000", 1746318719999, "52125.91098400", 724, "5.32240000", "9779.27375600", "0"], [1746318720000, "1836.92000000", "1837.38000000", "1836.13000000", "1836.13000000", "164.12790000", 1746318779999, "301477.28306800", 1252, "59.92280000", "110070.52018400", "0"], [1746318780000, "1836.14000000", "1836.14000000", "1834.88000000", "1835.20000000", "97.17840000", 1746318839999, "178385.43131100", 1184, "10.96640000", "20126.22433300", "0"], [1746318840000, "1835.20000000", "1835.66000000", "1834.65000000", "1834.65000000", "135.66820000", 1746318899999, "248959.10488600", 1273, "19.26310000", "35351.25491700", "0"], [1746318900000, "1834.66000000", "1834.70000000", "1834.00000000", "1834.69000000", "85.11550000", 1746318959999, "156133.35511900", 930, "36.58590000", "67109.83950300", "0"], [1746318960000, "1834.70000000", "1835.40000000", "1834.00000000", "1834.65000000", "136.79840000", 1746319019999, "250995.41998000", 1301, "52.65380000", "96604.68042500", "0"], [1746319020000, "1834.65000000", "1834.65000000", "1832.99000000", "1832.99000000", "172.76440000", 1746319079999, "316750.83164600", 1184, "33.46760000", "61347.01635800", "0"], [1746319080000, "1833.00000000", "1833.30000000", "1832.47000000", "1832.90000000", "169.09740000", 1746319139999, "309933.06768400", 1345, "98.46980000", "180490.36549800", "0"], [1746319140000, "1832.91000000", "1833.84000000", "1832.86000000", "1833.14000000", "84.82380000", 1746319199999, "155517.98267600", 1380, "42.34480000", "77633.73773600", "0"], [1746319200000, "1833.14000000", "1833.50000000", "1832.80000000", "1833.49000000", "105.19710000", 1746319259999, "192833.36179000", 1193, "47.52010000", "87106.29214300", "0"], [1746319260000, "1833.49000000", "1834.21000000", "1833.44000000", "1834.20000000", "114.32230000", 1746319319999, "209651.30747700", 626, "97.59500000", "178981.68578300", "0"], [1746319320000, "1834.21000000", "1835.11000000", "1834.20000000", "1835.10000000", "105.93780000", 1746319379999, "194354.83831600", 739, "65.24240000", "119691.40414500", "0"], [1746319380000, "1835.10000000", "1835.11000000", "1832.45000000", "1832.46000000", "176.19780000", 1746319439999, "323118.10770300", 1301, "4.57780000", "8391.29878200", "0"], [1746319440000, "1832.46000000", "1833.76000000", "1832.45000000", "1832.71000000", "66.26940000", 1746319499999, "121481.86620500", 1226, "44.54350000", "81652.62612800", "0"], [1746319500000, "1832.71000000", "1834.37000000", "1832.70000000", "1833.81000000", "97.65380000", 1746319559999, "179054.86335400", 1338, "72.26310000", "132491.24409000", "0"], [1746319560000, "1833.81000000", "1834.05000000", "1833.10000000", "1833.49000000", "86.53570000", 1746319619999, "158666.41248800", 1100, "36.62870000", "67159.00909100", "0"], [1746319620000, "1833.49000000", "1834.30000000", "1830.88000000", "1830.88000000", "212.96800000", 1746319679999, "390251.25295100", 1966, "17.64800000", "32331.75672400", "0"], [1746319680000, "1830.88000000", "1833.00000000", "1830.62000000", "1831.81000000", "396.42510000", 1746319739999, "726157.39222700", 2072, "295.00030000", "540316.58840100", "0"], [1746319740000, "1831.80000000", "1832.60000000", "1831.80000000", "1832.39000000", "134.74950000", 1746319799999, "246861.92390600", 1029, "108.50520000", "198775.56288600", "0"], [1746319800000, "1832.39000000", "1834.08000000", "1832.12000000", "1834.07000000", "254.02350000", 1746319859999, "465650.26460000", 1291, "226.47980000", "415170.86076700", "0"], [1746319860000, "1834.07000000", "1834.30000000", "1832.51000000", "1832.52000000", "150.63140000", 1746319919999, "276158.84861400", 1306, "38.55090000", "70678.44310700", "0"], [1746319920000, "1832.51000000", "1834.00000000", "1832.51000000", "1833.99000000", "97.99570000", 1746319979999, "179617.60198700", 1480, "65.99700000", "120960.64446600", "0"], [1746319980000, "1833.99000000", "1836.67000000", "1833.90000000", "1836.29000000", "396.47150000", 1746320039999, "727830.06908800", 1475, "312.12210000", "572965.95792600", "0"], [1746320040000, "1836.28000000", "1837.68000000", "1836.28000000", "1837.67000000", "75.01020000", 1746320099999, "137792.50104700", 766, "50.83630000", "93377.34031800", "0"], [1746320100000, "1837.67000000", "1839.69000000", "1837.46000000", "1839.69000000", "293.01420000", 1746320159999, "538695.38424400", 1658, "175.39470000", "322455.05858700", "0"], [1746320160000, "1839.68000000", "1839.68000000", "1838.32000000", "1838.33000000", "139.17510000", 1746320219999, "255962.69219200", 1228, "24.06680000", "44250.28211700", "0"], [1746320220000, "1838.33000000", "1838.61000000", "1837.53000000", "1837.54000000", "71.68160000", 1746320279999, "131760.70139200", 834, "43.44530000", "79861.46152800", "0"], [1746320280000, "1837.53000000", "1837.54000000", "1836.71000000", "1836.71000000", "86.10650000", 1746320339999, "158192.38838500", 697, "45.17720000", "82997.13475700", "0"], [1746320340000, "1836.70000000", "1836.85000000", "1836.13000000", "1836.60000000", "100.89950000", 1746320399999, "185314.47529100", 698, "62.67020000", "115103.10764600", "0"], [1746320400000, "1836.59000000", "1836.95000000", "1836.30000000", "1836.89000000", "429.97850000", 1746320459999, "789740.59843600", 781, "18.20720000", "33436.91953200", "0"], [1746320460000, "1836.90000000", "1836.90000000", "1834.73000000", "1834.73000000", "65.07910000", 1746320519999, "119465.88883700", 1419, "8.99510000", "16513.11548600", "0"], [1746320520000, "1834.73000000", "1835.50000000", "1834.65000000", "1834.90000000", "85.64630000", 1746320579999, "157155.69370000", 966, "42.32590000", "77659.54440700", "0"], [1746320580000, "1834.89000000", "1837.41000000", "1834.89000000", "1837.40000000", "46.66650000", 1746320639999, "85678.42002300", 876, "37.58160000", "69002.74613500", "0"], [1746320640000, "1837.40000000", "1837.80000000", "1837.15000000", "1837.67000000", "74.30060000", 1746320699999, "136530.66220900", 640, "45.41780000", "83457.78825600", "0"], [1746320700000, "1837.67000000", "1838.68000000", "1837.54000000", "1838.68000000", "107.57720000", 1746320759999, "197740.20642800", 1451, "55.10680000", "101298.53781700", "0"], [1746320760000, "1838.69000000", "1838.81000000", "1837.50000000", "1837.72000000", "246.51490000", 1746320819999, "453150.38345900", 905, "57.39280000", "105482.30075500", "0"], [1746320820000, "1837.71000000", "1837.71000000", "1836.96000000", "1836.96000000", "64.96250000", 1746320879999, "119354.12764500", 657, "8.10120000", "14884.94965200", "0"], [1746320880000, "1836.96000000", "1837.39000000", "1836.17000000", "1837.39000000", "34.38460000", 1746320939999, "63153.14794500", 697, "21.89640000", "40216.84821700", "0"], [1746320940000, "1837.39000000", "1839.00000000", "1837.39000000", "1838.99000000", "91.64800000", 1746320999999, "168492.55202000", 632, "68.47510000", "125888.06134600", "0"], [1746321000000, "1838.99000000", "1839.00000000", "1838.93000000", "1838.99000000", "24.79930000", 1746321059999, "45605.52392800", 201, "12.58360000", "23141.04113500", "0"], [1746321060000, "1839.00000000", "1839.00000000", "1838.98000000", "1838.99000000", "59.26520000", 1746321119999, "108988.16852700", 147, "24.54970000", "45146.84067400", "0"], [1746321120000, "1838.99000000", "1839.00000000", "1838.54000000", "1838.99000000", "85.21690000", 1746321179999, "156706.56429400", 504, "9.40090000", "17286.48023200", "0"], [1746321180000, "1838.99000000", "1839.29000000", "1838.99000000", "1839.09000000", "117.13650000", 1746321239999, "215420.44865600", 362, "107.58190000", "197848.67743800", "0"], [1746321240000, "1839.09000000", "1839.69000000", "1839.09000000", "1839.13000000", "99.52530000", 1746321299999, "183073.81003900", 761, "49.73440000", "91478.33934500", "0"], [1746321300000, "1839.13000000", "1839.69000000", "1838.21000000", "1838.21000000", "127.44110000", 1746321359999, "234374.62767200", 1235, "64.77910000", "119143.20952600", "0"], [1746321360000, "1838.20000000", "1838.43000000", "1837.60000000", "1837.69000000", "80.18520000", 1746321419999, "147375.02482600", 1558, "42.44400000", "78007.35097200", "0"], [1746321420000, "1837.69000000", "1837.69000000", "1836.53000000", "1836.54000000", "61.99760000", 1746321479999, "113918.05876200", 748, "6.61220000", "12148.17357300", "0"], [1746321480000, "1836.54000000", "1837.40000000", "1836.53000000", "1837.20000000", "53.30780000", 1746321539999, "97914.27347700", 875, "36.48470000", "67012.70777100", "0"], [1746321540000, "1837.19000000", "1837.19000000", "1836.20000000", "1836.80000000", "51.58920000", 1746321599999, "94752.62389300", 837, "18.44730000", "33879.86582500", "0"], [1746321600000, "1836.80000000", "1838.58000000", "1836.79000000", "1838.58000000", "53.61990000", 1746321659999, "98539.93868800", 668, "47.98550000", "88186.21392300", "0"], [1746321660000, "1838.58000000", "1839.73000000", "1838.58000000", "1839.39000000", "637.12060000", 1746321719999, "1171893.25371400", 911, "552.29680000", "1015866.36365800", "0"], [1746321720000, "1839.39000000", "1839.56000000", "1839.00000000", "1839.56000000", "90.42020000", 1746321779999, "166308.28484300", 637, "64.12820000", "117951.92678300", "0"], [1746321780000, "1839.57000000", "1839.63000000", "1839.01000000", "1839.02000000", "58.68370000", 1746321839999, "107940.76017900", 586, "10.07820000", "18537.54684000", "0"], [1746321840000, "1839.01000000", "1839.02000000", "1838.62000000", "1838.69000000", "59.29920000", 1746321899999, "109038.51441800", 633, "21.90900000", "40284.24553600", "0"], [1746321900000, "1838.69000000", "1839.58000000", "1838.69000000", "1839.57000000", "51.57610000", 1746321959999, "94858.30931700", 415, "43.97780000", "80882.65124000", "0"], [1746321960000, "1839.58000000", "1840.22000000", "1839.08000000", "1840.22000000", "112.20100000", 1746322019999, "206406.07811200", 966, "72.64940000", "133655.45146500", "0"], [1746322020000, "1840.22000000", "1841.00000000", "1840.22000000", "1840.99000000", "112.13530000", 1746322079999, "206414.81485400", 399, "104.78640000", "192886.69929600", "0"], [1746322080000, "1840.99000000", "1841.08000000", "1840.70000000", "1840.71000000", "143.32540000", 1746322139999, "263859.69750300", 938, "69.62970000", "128186.26526900", "0"], [1746322140000, "1840.71000000", "1840.71000000", "1839.60000000", "1839.60000000", "59.37260000", 1746322199999, "109255.37382300", 517, "12.89440000", "23724.92261900", "0"], [1746322200000, "1839.61000000", "1839.84000000", "1839.11000000", "1839.78000000", "77.74420000", 1746322259999, "143004.11215600", 793, "44.23810000", "81371.70748600", "0"], [1746322260000, "1839.77000000", "1840.43000000", "1839.54000000", "1839.99000000", "90.05210000", 1746322319999, "165691.41260700", 1283, "44.39830000", "81690.15584100", "0"], [1746322320000, "1839.99000000", "1840.00000000", "1838.80000000", "1838.92000000", "86.47620000", 1746322379999, "159065.73639300", 956, "28.77030000", "52919.74106900", "0"], [1746322380000, "1838.91000000", "1839.39000000", "1838.68000000", "1839.19000000", "54.41400000", 1746322439999, "100066.07751300", 661, "28.23180000", "51917.00865700", "0"], [1746322440000, "1839.19000000", "1840.10000000", "1838.97000000", "1838.97000000", "97.02310000", 1746322499999, "178460.57255500", 947, "40.41020000", "74332.01042600", "0"], [1746322500000, "1838.98000000", "1839.50000000", "1838.98000000", "1839.19000000", "48.72490000", 1746322559999, "89612.84027800", 601, "20.58100000", "37851.83058100", "0"], [1746322560000, "1839.20000000", "1839.20000000", "1837.29000000", "1837.69000000", "84.78730000", 1746322619999, "155850.40897800", 1142, "17.35450000", "31890.79662500", "0"], [1746322620000, "1837.69000000", "1837.80000000", "1837.00000000", "1837.06000000", "52.79580000", 1746322679999, "97013.43376200", 746, "21.53530000", "39572.11653500", "0"], [1746322680000, "1837.05000000", "1837.30000000", "1836.00000000", "1836.28000000", "70.38550000", 1746322739999, "129265.38363700", 883, "34.46690000", "63291.08247100", "0"], [1746322740000, "1836.30000000", "1836.55000000", "1836.00000000", "1836.01000000", "77.03220000", 1746322799999, "141457.39569900", 419, "22.91090000", "42066.17469800", "0"], [1746322800000, "1836.01000000", "1836.45000000", "1835.91000000", "1835.91000000", "31.14670000", 1746322859999, "57190.11640000", 630, "5.09810000", "9361.08971700", "0"], [1746322860000, "1835.92000000", "1835.92000000", "1834.17000000", "1834.94000000", "575.04280000", 1746322919999, "1055007.23847600", 913, "44.02210000", "80784.73547700", "0"], [1746322920000, "1834.94000000", "1835.12000000", "1834.74000000", "1834.74000000", "114.80510000", 1746322979999, "210660.24414700", 614, "67.48640000", "123833.56047100", "0"], [1746322980000, "1834.75000000", "1835.52000000", "1833.01000000", "1834.32000000", "747.40990000", 1746323039999, "1370916.94420900", 2193, "557.84190000", "1023130.52501500", "0"], [1746323040000, "1834.30000000", "1835.10000000", "1833.00000000", "1833.64000000", "189.68290000", 1746323099999, "347900.57606900", 2107, "44.61620000", "81832.34879200", "0"], [1746323100000, "1833.65000000", "1833.65000000", "1832.63000000", "1832.63000000", "79.85540000", 1746323159999, "146373.98152300", 763, "39.04360000", "71561.17904600", "0"], [1746323160000, "1832.63000000", "1833.40000000", "1832.00000000", "1832.70000000", "170.22960000", 1746323219999, "311945.46188400", 1593, "55.85310000", "102345.92142600", "0"], [1746323220000, "1832.70000000", "1832.70000000", "1829.43000000", "1829.43000000", "690.56520000", 1746323279999, "1264400.30743200", 2805, "165.13050000", "302421.85952100", "0"], [1746323280000, "1829.42000000", "1830.78000000", "1829.31000000", "1829.94000000", "477.56030000", 1746323339999, "873871.37271300", 2061, "142.23560000", "260266.94226100", "0"], [1746323340000, "1829.95000000", "1831.90000000", "1829.61000000", "1831.51000000", "288.65960000", 1746323399999, "528351.75745000", 1218, "224.44190000", "410820.87945500", "0"], [1746323400000, "1831.50000000", "1833.40000000", "1831.49000000", "1832.92000000", "213.65970000", 1746323459999, "391460.80667500", 1451, "149.59310000", "274070.23800600", "0"], [1746323460000, "1832.91000000", "1834.53000000", "1832.91000000", "1834.39000000", "93.13150000", 1746323519999, "170745.98206000", 1022, "73.28020000", "134345.06010000", "0"], [1746323520000, "1834.39000000", "1836.54000000", "1833.70000000", "1836.39000000", "291.79240000", 1746323579999, "535511.75629000", 1691, "221.03750000", "405683.92822100", "0"], [1746323580000, "1836.39000000", "1836.64000000", "1834.28000000", "1835.87000000", "706.33480000", 1746323639999, "1296763.78952300", 1923, "582.43010000", "1069378.91161200", "0"], [1746323640000, "1835.87000000", "1836.68000000", "1835.86000000", "1836.40000000", "99.47960000", 1746323699999, "182685.35505300", 830, "55.03120000", "101053.31195400", "0"], [1746323700000, "1836.37000000", "1839.10000000", "1836.37000000", "1839.09000000", "156.30330000", 1746323759999, "287256.53898500", 1229, "120.56890000", "221586.16336900", "0"], [1746323760000, "1839.09000000", "1839.09000000", "1837.67000000", "1838.83000000", "167.27770000", 1746323819999, "307497.62540600", 1115, "49.03840000", "90140.65017100", "0"], [1746323820000, "1838.84000000", "1839.33000000", "1838.55000000", "1838.70000000", "197.78480000", 1746323879999, "363699.13779700", 1251, "51.71750000", "95095.71313000", "0"], [1746323880000, "1838.70000000", "1839.40000000", "1838.54000000", "1838.55000000", "93.04090000", 1746323939999, "171082.82075400", 995, "14.05140000", "25838.04817900", "0"], [1746323940000, "1838.55000000", "1838.55000000", "1837.53000000", "1837.54000000", "93.99660000", 1746323999999, "172758.20874500", 796, "43.63670000", "80205.82064400", "0"], [1746324000000, "1837.53000000", "1838.30000000", "1837.53000000", "1838.30000000", "77.74860000", 1746324059999, "142909.39868800", 755, "25.50360000", "46875.60951100", "0"], [1746324060000, "1838.29000000", "1838.55000000", "1837.53000000", "1838.54000000", "50.84530000", 1746324119999, "93452.57859200", 1378, "18.55460000", "34103.13490900", "0"], [1746324120000, "1838.54000000", "1840.00000000", "1838.26000000", "1839.99000000", "112.35100000", 1746324179999, "206642.13026200", 2038, "81.57640000", "150040.76466800", "0"], [1746324180000, "1840.00000000", "1841.40000000", "1839.90000000", "1841.23000000", "362.46420000", 1746324239999, "667237.66183200", 1422, "330.83830000", "609027.00468400", "0"], [1746324240000, "1841.22000000", "1844.20000000", "1841.03000000", "1843.15000000", "926.16700000", 1746324299999, "1707044.89365400", 5318, "671.41890000", "1237441.51437900", "0"], [1746324300000, "1843.16000000", "1849.60000000", "1843.16000000", "1849.01000000", "1325.76560000", 1746324359999, "2448422.39195300", 6976, "927.48320000", "1712746.03573200", "0"], [1746324360000, "1849.00000000", "1849.00000000", "1843.83000000", "1844.73000000", "857.56520000", 1746324419999, "1582939.16112000", 3689, "117.16250000", "216181.64444500", "0"], [1746324420000, "1844.73000000", "1845.06000000", "1843.39000000", "1843.40000000", "288.34310000", 1746324479999, "531784.22840800", 2015, "106.64600000", "196680.70107300", "0"], [1746324480000, "1843.40000000", "1844.00000000", "1842.70000000", "1843.50000000", "175.70160000", 1746324539999, "323914.75491600", 2468, "94.46820000", "174161.15276200", "0"], [1746324540000, "1843.49000000", "1845.00000000", "1843.49000000", "1844.07000000", "123.27510000", 1746324599999, "227361.77508800", 1634, "60.76310000", "112067.97612100", "0"], [1746324600000, "1844.07000000", "1844.41000000", "1843.49000000", "1844.40000000", "107.91060000", 1746324659999, "198973.56529700", 1319, "74.00280000", "136447.01234600", "0"], [1746324660000, "1844.41000000", "1845.82000000", "1844.00000000", "1844.01000000", "292.64770000", 1746324719999, "539962.59739100", 2175, "193.10910000", "356321.57167800", "0"], [1746324720000, "1844.01000000", "1845.26000000", "1843.49000000", "1845.25000000", "97.66170000", 1746324779999, "180095.50837100", 1553, "40.45240000", "74602.27661000", "0"], [1746324780000, "1845.26000000", "1845.58000000", "1844.21000000", "1845.44000000", "92.05690000", 1746324839999, "169865.00704000", 1693, "35.97750000", "66382.74546300", "0"], [1746324840000, "1845.45000000", "1845.58000000", "1844.80000000", "1844.96000000", "75.09060000", 1746324899999, "138552.59939300", 922, "47.32330000", "87317.02651000", "0"], [1746324900000, "1844.95000000", "1845.50000000", "1843.49000000", "1843.50000000", "104.54760000", 1746324959999, "192827.46266900", 1614, "56.87330000", "104889.73041900", "0"], [1746324960000, "1843.50000000", "1844.20000000", "1842.71000000", "1843.45000000", "125.63010000", 1746325019999, "231597.60434600", 2234, "35.84280000", "66073.92383100", "0"], [1746325020000, "1843.44000000", "1843.45000000", "1841.37000000", "1841.56000000", "233.86980000", 1746325079999, "430827.17196600", 2453, "67.54050000", "124419.16950800", "0"], [1746325080000, "1841.55000000", "1841.80000000", "1840.86000000", "1841.80000000", "142.50830000", 1746325139999, "262403.65234600", 1257, "67.15750000", "123657.23229800", "0"], [1746325140000, "1841.80000000", "1842.57000000", "1840.70000000", "1842.57000000", "102.57590000", 1746325199999, "188914.19398800", 1438, "41.55080000", "76522.11312200", "0"], [1746325200000, "1842.57000000", "1842.89000000", "1842.00000000", "1842.00000000", "102.29590000", 1746325259999, "188491.70967700", 854, "29.98590000", "55251.12178900", "0"], [1746325260000, "1842.00000000", "1842.00000000", "1841.00000000", "1841.70000000", "96.75950000", 1746325319999, "178175.21199700", 1363, "43.80930000", "80669.24473900", "0"], [1746325320000, "1841.70000000", "1841.70000000", "1841.42000000", "1841.68000000", "51.40570000", 1746325379999, "94671.39563900", 412, "7.61590000", "14025.29791900", "0"], [1746325380000, "1841.68000000", "1843.57000000", "1841.45000000", "1843.57000000", "106.16150000", 1746325439999, "195607.10418800", 1676, "79.34250000", "146200.07783600", "0"], [1746325440000, "1843.57000000", "1844.58000000", "1843.56000000", "1844.58000000", "103.92940000", 1746325499999, "191632.07975100", 1357, "70.27650000", "129576.79948400", "0"], [1746325500000, "1844.58000000", "1844.73000000", "1843.20000000", "1843.21000000", "124.92040000", 1746325559999, "230356.71115800", 1106, "52.03100000", "95952.43741400", "0"], [1746325560000, "1843.20000000", "1843.20000000", "1841.55000000", "1841.55000000", "91.66730000", 1746325619999, "168884.70307000", 1146, "12.96030000", "23876.98682600", "0"], [1746325620000, "1841.56000000", "1841.78000000", "1841.11000000", "1841.60000000", "58.11780000", 1746325679999, "107016.00784600", 691, "21.32750000", "39274.57912400", "0"], [1746325680000, "1841.60000000", "1842.47000000", "1841.59000000", "1842.47000000", "53.70750000", 1746325739999, "98933.43859000", 618, "25.85390000", "47624.55641800", "0"], [1746325740000, "1842.47000000", "1842.50000000", "1841.85000000", "1841.86000000", "96.63180000", 1746325799999, "178013.59309300", 527, "20.74470000", "38213.43109600", "0"], [1746325800000, "1841.86000000", "1842.21000000", "1840.99000000", "1841.60000000", "224.32490000", 1746325859999, "413126.50178800", 1445, "104.61360000", "192668.08527600", "0"], [1746325860000, "1841.60000000", "1841.84000000", "1840.95000000", "1840.95000000", "52.94230000", 1746325919999, "97496.69592300", 952, "16.13850000", "29719.50330200", "0"], [1746325920000, "1840.95000000", "1840.95000000", "1839.74000000", "1839.94000000", "96.21730000", 1746325979999, "177051.17176300", 1343, "41.64750000", "76629.11301500", "0"], [1746325980000, "1839.93000000", "1839.93000000", "1836.57000000", "1836.99000000", "345.56120000", 1746326039999, "635161.64803900", 2075, "62.81240000", "115465.96896300", "0"], [1746326040000, "1836.99000000", "1837.90000000", "1836.00000000", "1836.01000000", "185.62460000", 1746326099999, "341044.22995400", 1685, "62.44660000", "114753.54596100", "0"], [1746326100000, "1836.01000000", "1836.29000000", "1835.46000000", "1835.56000000", "187.93490000", 1746326159999, "345020.60225000", 1669, "50.96180000", "93559.06351600", "0"], [1746326160000, "1835.56000000", "1836.67000000", "1835.20000000", "1835.79000000", "140.02940000", 1746326219999, "257032.70275400", 1775, "74.56250000", "136859.65545500", "0"], [1746326220000, "1835.80000000", "1836.40000000", "1833.81000000", "1834.07000000", "540.46880000", 1746326279999, "991789.70301000", 2724, "270.11910000", "495655.07473400", "0"], [1746326280000, "1834.08000000", "1834.60000000", "1833.11000000", "1833.48000000", "91.04590000", 1746326339999, "166978.03685400", 2247, "35.43200000", "64980.79094300", "0"], [1746326340000, "1833.49000000", "1835.50000000", "1833.49000000", "1834.82000000", "197.18110000", 1746326399999, "361784.96635700", 2160, "156.46140000", "287073.38409900", "0"], [1746326400000, "1834.82000000", "1836.13000000", "1834.52000000", "1834.53000000", "144.26400000", 1746326459999, "264800.51429800", 1516, "91.89950000", "168703.52047000", "0"], [1746326460000, "1834.53000000", "1834.53000000", "1830.22000000", "1831.57000000", "602.60700000", 1746326519999, "1103665.15230100", 3617, "213.58080000", "391081.37127800", "0"], [1746326520000, "1831.57000000", "1832.60000000", "1831.57000000", "1832.29000000", "190.31340000", 1746326579999, "348711.30709100", 1964, "59.75700000", "109488.63303700", "0"], [1746326580000, "1832.30000000", "1833.50000000", "1832.30000000", "1833.50000000", "110.76290000", 1746326639999, "203007.80936800", 1779, "71.95550000", "131877.85772600", "0"], [1746326640000, "1833.50000000", "1834.32000000", "1832.75000000", "1832.76000000", "92.64730000", 1746326699999, "169855.22882900", 1124, "41.39910000", "75899.76530300", "0"], [1746326700000, "1832.75000000", "1835.12000000", "1832.64000000", "1835.12000000", "139.32070000", 1746326759999, "255498.55212500", 2209, "101.93700000", "186939.06743400", "0"], [1746326760000, "1835.11000000", "1835.11000000", "1833.80000000", "1834.39000000", "116.20740000", 1746326819999, "213132.58224300", 1018, "86.70380000", "159008.77550700", "0"], [1746326820000, "1834.40000000", "1835.14000000", "1833.80000000", "1834.20000000", "96.60820000", 1746326879999, "177234.37140300", 1929, "36.27450000", "66544.09711100", "0"], [1746326880000, "1834.20000000", "1834.21000000", "1832.63000000", "1833.70000000", "192.44270000", 1746326939999, "352800.56731900", 1833, "133.39440000", "244538.82286300", "0"], [1746326940000, "1833.70000000", "1834.40000000", "1831.84000000", "1832.30000000", "190.88110000", 1746326999999, "349776.40132200", 1425, "23.21840000", "42565.28753700", "0"], [1746327000000, "1832.31000000", "1832.89000000", "1832.30000000", "1832.31000000", "55.69220000", 1746327059999, "102060.95584900", 568, "16.99940000", "31153.04952200", "0"], [1746327060000, "1832.31000000", "1832.60000000", "1831.26000000", "1832.30000000", "180.31350000", 1746327119999, "330261.98690000", 1108, "72.25660000", "132349.87561300", "0"], [1746327120000, "1832.30000000", "1832.99000000", "1831.78000000", "1831.78000000", "46.78790000", 1746327179999, "85734.03130900", 927, "7.65970000", "14036.31443800", "0"], [1746327180000, "1831.77000000", "1832.80000000", "1831.77000000", "1832.80000000", "23.90220000", 1746327239999, "43793.95801000", 876, "18.70580000", "34273.08220600", "0"], [1746327240000, "1832.80000000", "1833.65000000", "1832.79000000", "1833.65000000", "89.76870000", 1746327299999, "164576.31262800", 915, "62.99060000", "115488.49874800", "0"], [1746327300000, "1833.65000000", "1834.54000000", "1833.65000000", "1834.54000000", "46.18160000", 1746327359999, "84702.25277100", 682, "35.59790000", "65290.03435000", "0"], [1746327360000, "1834.54000000", "1834.90000000", "1834.30000000", "1834.31000000", "43.35040000", 1746327419999, "79531.17696100", 538, "22.89330000", "42000.18932600", "0"], [1746327420000, "1834.31000000", "1834.77000000", "1834.30000000", "1834.31000000", "37.02940000", 1746327479999, "67932.43701500", 597, "13.83750000", "25383.86915800", "0"], [1746327480000, "1834.31000000", "1834.68000000", "1834.30000000", "1834.49000000", "78.95250000", 1746327539999, "144841.56079400", 531, "37.44590000", "68692.48486100", "0"], [1746327540000, "1834.50000000", "1835.00000000", "1834.14000000", "1834.15000000", "61.67080000", 1746327599999, "113140.01445000", 715, "36.09940000", "66226.78942800", "0"], [1746327600000, "1834.15000000", "1834.15000000", "1833.00000000", "1833.42000000", "135.48680000", 1746327659999, "248391.33201200", 1215, "103.84250000", "190370.17348000", "0"], [1746327660000, "1833.42000000", "1833.60000000", "1832.83000000", "1832.84000000", "92.35920000", 1746327719999, "169306.87622400", 1189, "38.16640000", "69957.31260100", "0"], [1746327720000, "1832.84000000", "1832.84000000", "1831.78000000", "1831.79000000", "93.72960000", 1746327779999, "171732.92806700", 1186, "27.30740000", "50028.31945900", "0"], [1746327780000, "1831.79000000", "1832.25000000", "1831.67000000", "1832.00000000", "81.02030000", 1746327839999, "148422.58541400", 930, "47.33760000", "86713.74723100", "0"], [1746327840000, "1832.00000000", "1832.99000000", "1832.00000000", "1832.29000000", "174.40650000", 1746327899999, "319558.41819400", 1244, "91.56130000", "167762.50646600", "0"], [1746327900000, "1832.30000000", "1832.70000000", "1832.00000000", "1832.19000000", "54.03180000", 1746327959999, "98997.94075600", 992, "34.67550000", "63530.63608400", "0"], [1746327960000, "1832.19000000", "1832.27000000", "1830.00000000", "1830.56000000", "298.46980000", 1746328019999, "546361.00758600", 2052, "73.77650000", "135058.19055700", "0"], [1746328020000, "1830.55000000", "1831.50000000", "1830.42000000", "1830.81000000", "54.35330000", 1746328079999, "99522.00739300", 1105, "27.85730000", "51007.82746100", "0"], [1746328080000, "1830.81000000", "1831.51000000", "1830.62000000", "1830.62000000", "34.24110000", 1746328139999, "62696.34679700", 1109, "14.17380000", "25950.93553300", "0"], [1746328140000, "1830.63000000", "1831.20000000", "1826.44000000", "1827.91000000", "711.90650000", 1746328199999, "1301816.91668100", 4157, "168.26920000", "307781.14910300", "0"], [1746328200000, "1827.91000000", "1829.31000000", "1827.91000000", "1828.69000000", "220.86770000", 1746328259999, "403894.40297300", 1650, "102.20170000", "186875.70882600", "0"], [1746328260000, "1828.68000000", "1828.90000000", "1827.94000000", "1828.67000000", "94.77480000", 1746328319999, "173292.20211400", 1277, "51.73470000", "94593.56649900", "0"], [1746328320000, "1828.67000000", "1829.62000000", "1828.20000000", "1829.49000000", "158.91650000", 1746328379999, "290676.89889100", 1147, "91.87980000", "168061.44166600", "0"], [1746328380000, "1829.50000000", "1830.20000000", "1829.50000000", "1829.61000000", "81.23470000", 1746328439999, "148662.55384500", 807, "23.90480000", "43741.67176600", "0"], [1746328440000, "1829.62000000", "1829.80000000", "1828.51000000", "1829.68000000", "107.23630000", 1746328499999, "196147.51792900", 1816, "57.20620000", "104631.88001400", "0"], [1746328500000, "1829.68000000", "1830.86000000", "1829.00000000", "1830.86000000", "144.67440000", 1746328559999, "264691.67706900", 1252, "121.53410000", "222354.75024100", "0"], [1746328560000, "1830.85000000", "1832.20000000", "1830.50000000", "1832.20000000", "245.92980000", 1746328619999, "450386.96234100", 1291, "200.74540000", "367644.40735700", "0"], [1746328620000, "1832.20000000", "1832.64000000", "1831.10000000", "1831.11000000", "276.33750000", 1746328679999, "506337.42987800", 1492, "199.11640000", "364858.79359500", "0"], [1746328680000, "1831.11000000", "1831.11000000", "1828.80000000", "1829.20000000", "647.36390000", 1746328739999, "1184306.72354700", 1284, "53.95280000", "98742.44276200", "0"], [1746328740000, "1829.20000000", "1829.20000000", "1828.49000000", "1829.13000000", "64.91010000", 1746328799999, "118705.27733900", 1084, "23.59890000", "43156.76903500", "0"], [1746328800000, "1829.13000000", "1830.63000000", "1829.12000000", "1830.63000000", "121.90010000", 1746328859999, "223016.85041400", 735, "114.17010000", "208871.71555400", "0"], [1746328860000, "1830.62000000", "1830.70000000", "1830.20000000", "1830.21000000", "74.82090000", 1746328919999, "136971.60306700", 640, "25.15120000", "46043.49094400", "0"], [1746328920000, "1830.21000000", "1830.80000000", "1830.21000000", "1830.80000000", "30.47380000", 1746328979999, "55784.50827200", 582, "23.24640000", "42553.54201600", "0"], [1746328980000, "1830.80000000", "1831.51000000", "1830.79000000", "1831.51000000", "65.34250000", 1746329039999, "119640.74014000", 406, "56.71980000", "103848.78285100", "0"], [1746329040000, "1831.51000000", "1831.91000000", "1831.20000000", "1831.70000000", "42.13340000", 1746329099999, "77170.57090200", 1053, "25.07630000", "45927.51649000", "0"], [1746329100000, "1831.70000000", "1832.22000000", "1831.69000000", "1831.81000000", "36.77870000", 1746329159999, "67376.25202200", 669, "24.75870000", "45355.03049200", "0"], [1746329160000, "1831.80000000", "1831.89000000", "1831.29000000", "1831.62000000", "48.44640000", 1746329219999, "88736.39105300", 915, "9.34410000", "17114.69958200", "0"], [1746329220000, "1831.63000000", "1831.89000000", "1831.00000000", "1831.89000000", "36.06170000", 1746329279999, "66041.99193400", 921, "19.88620000", "36419.68776100", "0"], [1746329280000, "1831.88000000", "1831.96000000", "1831.62000000", "1831.63000000", "57.94570000", 1746329339999, "106146.73886200", 450, "34.33450000", "62894.84692500", "0"], [1746329340000, "1831.62000000", "1834.61000000", "1831.20000000", "1834.45000000", "389.51520000", 1746329399999, "714012.76828100", 1841, "351.74140000", "644749.68378400", "0"], [1746329400000, "1834.45000000", "1834.54000000", "1834.06000000", "1834.36000000", "80.13970000", 1746329459999, "147005.82226900", 847, "43.05240000", "78972.81734600", "0"], [1746329460000, "1834.36000000", "1834.43000000", "1833.40000000", "1833.41000000", "100.85950000", 1746329519999, "184976.97143100", 790, "51.98180000", "95337.87587800", "0"], [1746329520000, "1833.41000000", "1833.90000000", "1832.80000000", "1833.90000000", "64.94030000", 1746329579999, "119050.84592700", 820, "37.01790000", "67862.89618300", "0"], [1746329580000, "1833.90000000", "1834.81000000", "1833.90000000", "1834.81000000", "54.98990000", 1746329639999, "100871.65447700", 551, "46.96790000", "86154.53966700", "0"], [1746329640000, "1834.81000000", "1834.82000000", "1833.72000000", "1834.69000000", "37.36910000", 1746329699999, "68549.60892000", 1009, "19.43410000", "35648.66965200", "0"], [1746329700000, "1834.70000000", "1836.11000000", "1834.69000000", "1836.10000000", "79.23520000", 1746329759999, "145441.56659300", 891, "75.75200000", "139049.08749700", "0"], [1746329760000, "1836.11000000", "1836.45000000", "1835.65000000", "1835.67000000", "220.48950000", 1746329819999, "404812.56075300", 1433, "148.85890000", "273296.74250100", "0"], [1746329820000, "1835.67000000", "1835.80000000", "1835.65000000", "1835.74000000", "43.04480000", 1746329879999, "79018.94111800", 768, "22.72860000", "41723.97811400", "0"], [1746329880000, "1835.74000000", "1836.37000000", "1835.00000000", "1835.00000000", "61.47160000", 1746329939999, "112838.52756300", 1231, "34.54610000", "63414.65465100", "0"], [1746329940000, "1835.00000000", "1835.29000000", "1834.70000000", "1834.70000000", "46.36430000", 1746329999999, "85075.94590000", 1048, "17.53620000", "32180.27180500", "0"], [1746330000000, "1834.70000000", "1834.70000000", "1833.97000000", "1833.97000000", "34.05550000", 1746330059999, "62466.88458000", 649, "16.05950000", "29455.27262600", "0"], [1746330060000, "1833.97000000", "1833.97000000", "1832.63000000", "1832.87000000", "74.63250000", 1746330119999, "136802.33663500", 745, "2.97610000", "5454.54784300", "0"], [1746330120000, "1832.88000000", "1833.82000000", "1832.63000000", "1833.82000000", "71.75830000", 1746330179999, "131545.88542500", 1234, "63.81380000", "116983.92414400", "0"], [1746330180000, "1833.83000000", "1834.67000000", "1833.83000000", "1834.67000000", "39.46520000", 1746330239999, "72388.27297300", 792, "32.24960000", "59154.37637700", "0"], [1746330240000, "1834.66000000", "1835.00000000", "1834.66000000", "1835.00000000", "17.30210000", 1746330299999, "31746.92423700", 313, "14.94610000", "27424.04844200", "0"], [1746330300000, "1835.00000000", "1835.53000000", "1834.50000000", "1835.53000000", "48.50810000", 1746330359999, "89008.90652300", 1255, "30.41110000", "55803.12056900", "0"], [1746330360000, "1835.53000000", "1835.66000000", "1835.08000000", "1835.10000000", "36.10590000", 1746330419999, "66270.84073900", 601, "9.74970000", "17894.76126500", "0"], [1746330420000, "1835.10000000", "1835.10000000", "1833.38000000", "1835.00000000", "73.10910000", 1746330479999, "134084.02478500", 1345, "32.95100000", "60436.14403000", "0"], [1746330480000, "1835.00000000", "1835.81000000", "1834.99000000", "1835.79000000", "47.11190000", 1746330539999, "86476.60405300", 877, "33.58300000", "61641.97742400", "0"], [1746330540000, "1835.80000000", "1835.97000000", "1834.10000000", "1834.10000000", "63.52030000", 1746330599999, "116576.31003000", 1506, "32.94820000", "60476.09225400", "0"], [1746330600000, "1834.11000000", "1834.60000000", "1833.70000000", "1834.17000000", "60.65250000", 1746330659999, "111236.18871000", 1647, "41.67450000", "76428.76188400", "0"], [1746330660000, "1834.18000000", "1834.48000000", "1833.52000000", "1833.52000000", "35.18720000", 1746330719999, "64535.87234900", 984, "17.24150000", "31622.69281200", "0"], [1746330720000, "1833.52000000", "1833.70000000", "1833.02000000", "1833.02000000", "65.32730000", 1746330779999, "119764.40658500", 697, "7.23620000", "13266.45427300", "0"], [1746330780000, "1833.02000000", "1833.35000000", "1832.89000000", "1833.30000000", "45.71380000", 1746330839999, "83796.37975400", 917, "29.13820000", "53411.51964600", "0"], [1746330840000, "1833.29000000", "1834.23000000", "1833.29000000", "1834.22000000", "78.49810000", 1746330899999, "143942.74018700", 676, "46.07690000", "84502.16259800", "0"], [1746330900000, "1834.23000000", "1834.50000000", "1834.23000000", "1834.49000000", "28.18650000", 1746330959999, "51703.08088600", 325, "4.10110000", "7522.89319900", "0"], [1746330960000, "1834.50000000", "1834.50000000", "1833.38000000", "1833.38000000", "83.34020000", 1746331019999, "152858.90840300", 760, "18.08080000", "33165.47038900", "0"], [1746331020000, "1833.38000000", "1833.49000000", "1832.83000000", "1833.49000000", "56.71760000", 1746331079999, "103980.21653900", 706, "38.97920000", "71460.11833700", "0"], [1746331080000, "1833.51000000", "1833.51000000", "1832.80000000", "1833.03000000", "26.81570000", 1746331139999, "49153.09074700", 587, "13.94280000", "25555.03220000", "0"], [1746331140000, "1833.03000000", "1833.11000000", "1831.71000000", "1831.89000000", "157.40890000", 1746331199999, "288442.02809500", 1314, "42.00270000", "76943.13585800", "0"], [1746331200000, "1831.89000000", "1832.33000000", "1831.89000000", "1832.33000000", "39.64160000", 1746331259999, "72628.97038300", 443, "32.84820000", "60181.62492700", "0"], [1746331260000, "1832.32000000", "1832.33000000", "1831.61000000", "1832.29000000", "128.94930000", 1746331319999, "236197.42241400", 740, "121.41280000", "222390.86360000", "0"], [1746331320000, "1832.28000000", "1832.60000000", "1831.85000000", "1831.86000000", "50.08410000", 1746331379999, "91768.50604300", 823, "28.82830000", "52822.98901900", "0"], [1746331380000, "1831.86000000", "1832.14000000", "1831.33000000", "1831.99000000", "57.76720000", 1746331439999, "105813.78845700", 1164, "25.78530000", "47232.82172400", "0"], [1746331440000, "1832.00000000", "1832.32000000", "1831.58000000", "1832.27000000", "66.82140000", 1746331499999, "122419.35505500", 949, "34.10940000", "62490.78874200", "0"], [1746331500000, "1832.28000000", "1834.78000000", "1832.09000000", "1834.77000000", "332.13200000", 1746331559999, "609091.02783700", 1312, "228.93040000", "419797.34098900", "0"], [1746331560000, "1834.77000000", "1834.80000000", "1834.69000000", "1834.79000000", "73.81590000", 1746331619999, "135436.82245900", 248, "64.85310000", "118992.31758500", "0"], [1746331620000, "1834.80000000", "1834.80000000", "1833.70000000", "1834.17000000", "68.26480000", 1746331679999, "125224.51923100", 752, "21.52800000", "39485.79362900", "0"], [1746331680000, "1834.17000000", "1835.30000000", "1834.17000000", "1835.29000000", "23.53720000", 1746331739999, "43182.70482500", 404, "21.69690000", "39806.83346200", "0"], [1746331740000, "1835.30000000", "1835.44000000", "1835.30000000", "1835.44000000", "45.45040000", 1746331799999, "83416.84467500", 323, "43.24240000", "79364.23669800", "0"], [1746331800000, "1835.43000000", "1835.66000000", "1835.43000000", "1835.66000000", "26.17590000", 1746331859999, "48044.89331500", 177, "23.85370000", "43782.59445300", "0"], [1746331860000, "1835.66000000", "1836.30000000", "1835.28000000", "1835.28000000", "77.14830000", 1746331919999, "141631.01993600", 950, "33.45290000", "61414.46536300", "0"], [1746331920000, "1835.29000000", "1835.44000000", "1834.60000000", "1835.11000000", "34.83290000", 1746331979999, "63921.73318800", 688, "21.40870000", "39287.38246100", "0"], [1746331980000, "1835.11000000", "1835.48000000", "1835.10000000", "1835.48000000", "26.87780000", 1746332039999, "49327.75960600", 320, "24.00840000", "44061.69431900", "0"], [1746332040000, "1835.48000000", "1835.48000000", "1834.65000000", "1835.28000000", "48.88120000", 1746332099999, "89702.92719900", 873, "22.64400000", "41553.69479300", "0"], [1746332100000, "1835.27000000", "1837.11000000", "1835.27000000", "1836.65000000", "650.59100000", 1746332159999, "1194932.37630600", 1141, "193.47280000", "355334.57937000", "0"], [1746332160000, "1836.65000000", "1837.29000000", "1836.65000000", "1836.90000000", "57.13290000", 1746332219999, "104950.80294900", 660, "24.32290000", "44677.28050900", "0"], [1746332220000, "1836.91000000", "1837.10000000", "1834.25000000", "1835.47000000", "448.54040000", 1746332279999, "823313.65391900", 1011, "85.17470000", "156297.84015000", "0"], [1746332280000, "1835.48000000", "1835.86000000", "1835.48000000", "1835.86000000", "33.76100000", 1746332339999, "61976.47560300", 227, "30.32990000", "55677.49372800", "0"], [1746332340000, "1835.85000000", "1835.85000000", "1834.74000000", "1834.80000000", "49.89410000", 1746332399999, "91568.17379700", 769, "14.21630000", "26087.21732200", "0"], [1746332400000, "1834.81000000", "1835.10000000", "1834.01000000", "1834.09000000", "94.47750000", 1746332459999, "173308.44328300", 722, "49.54970000", "90887.47922900", "0"], [1746332460000, "1834.09000000", "1835.37000000", "1834.09000000", "1835.20000000", "21.90690000", 1746332519999, "40195.30835900", 602, "15.36250000", "28184.51250200", "0"], [1746332520000, "1835.20000000", "1835.85000000", "1834.91000000", "1835.85000000", "28.67520000", 1746332579999, "52631.22097200", 653, "22.02200000", "40421.41926800", "0"], [1746332580000, "1835.84000000", "1836.13000000", "1835.65000000", "1836.13000000", "32.38830000", 1746332639999, "59464.31886700", 527, "14.23070000", "26126.25121600", "0"], [1746332640000, "1836.12000000", "1836.13000000", "1835.70000000", "1835.71000000", "12.84260000", 1746332699999, "23579.64403000", 208, "1.97160000", "3619.55803800", "0"], [1746332700000, "1835.70000000", "1835.71000000", "1835.20000000", "1835.70000000", "126.08930000", 1746332759999, "231449.23029300", 664, "25.18090000", "46214.94084600", "0"], [1746332760000, "1835.70000000", "1836.14000000", "1835.70000000", "1836.14000000", "36.58600000", 1746332819999, "67170.62233700", 281, "33.72370000", "61915.21639600", "0"], [1746332820000, "1836.14000000", "1836.14000000", "1835.42000000", "1836.12000000", "25.15060000", 1746332879999, "46174.63877300", 595, "14.08400000", "25857.05363100", "0"], [1746332880000, "1836.12000000", "1836.13000000", "1835.93000000", "1836.10000000", "6.06930000", 1746332939999, "11143.43173500", 225, "2.55590000", "4692.74242100", "0"], [1746332940000, "1836.10000000", "1836.11000000", "1834.78000000", "1835.09000000", "85.18170000", 1746332999999, "156313.25309200", 845, "43.98880000", "80712.82433800", "0"], [1746333000000, "1835.09000000", "1835.17000000", "1834.00000000", "1834.11000000", "80.53680000", 1746333059999, "147737.82092300", 926, "41.18770000", "75550.07896100", "0"], [1746333060000, "1834.10000000", "1834.31000000", "1832.66000000", "1832.79000000", "154.28420000", 1746333119999, "282855.57421800", 846, "32.15680000", "58955.95760600", "0"], [1746333120000, "1832.78000000", "1832.79000000", "1832.20000000", "1832.21000000", "46.30250000", 1746333179999, "84851.61390800", 463, "8.41130000", "15413.02598400", "0"], [1746333180000, "1832.21000000", "1832.21000000", "1831.45000000", "1831.46000000", "54.10580000", 1746333239999, "99114.80672200", 588, "4.48000000", "8206.62173700", "0"], [1746333240000, "1831.45000000", "1831.45000000", "1830.62000000", "1830.62000000", "104.98280000", 1746333299999, "192210.70818700", 929, "42.03160000", "76952.57156800", "0"], [1746333300000, "1830.63000000", "1831.39000000", "1830.62000000", "1831.22000000", "92.94740000", 1746333359999, "170183.29146600", 728, "61.82740000", "113199.03231800", "0"], [1746333360000, "1831.21000000", "1831.22000000", "1830.32000000", "1830.62000000", "63.57370000", 1746333419999, "116384.40159400", 1299, "17.89980000", "32768.36386200", "0"], [1746333420000, "1830.62000000", "1831.00000000", "1829.66000000", "1830.99000000", "125.56640000", 1746333479999, "229828.64351900", 1117, "63.71670000", "116629.35919700", "0"], [1746333480000, "1830.99000000", "1831.51000000", "1830.75000000", "1831.38000000", "55.83950000", 1746333539999, "102250.92990600", 569, "27.67550000", "50678.83464300", "0"], [1746333540000, "1831.38000000", "1831.63000000", "1830.70000000", "1831.53000000", "57.27110000", 1746333599999, "104884.55262600", 948, "22.69240000", "41559.35608900", "0"], [1746333600000, "1831.53000000", "1831.59000000", "1830.91000000", "1831.18000000", "35.68640000", 1746333659999, "65354.11313200", 746, "10.38150000", "19012.52631800", "0"], [1746333660000, "1831.18000000", "1831.18000000", "1830.62000000", "1830.79000000", "25.26510000", 1746333719999, "46256.39734300", 399, "5.37290000", "9836.72053400", "0"], [1746333720000, "1830.80000000", "1830.80000000", "1830.79000000", "1830.80000000", "14.06520000", 1746333779999, "25750.50206000", 194, "7.45520000", "13648.98016000", "0"], [1746333780000, "1830.79000000", "1832.25000000", "1830.79000000", "1832.25000000", "100.44940000", 1746333839999, "183976.76012000", 1184, "81.12750000", "148587.88814000", "0"], [1746333840000, "1832.24000000", "1832.52000000", "1831.50000000", "1831.51000000", "54.04030000", 1746333899999, "99014.03816200", 998, "21.13060000", "38716.43609300", "0"], [1746333900000, "1831.50000000", "1831.90000000", "1830.50000000", "1831.60000000", "86.01730000", 1746333959999, "157492.19753400", 1288, "45.71900000", "83708.07981400", "0"], [1746333960000, "1831.60000000", "1832.64000000", "1831.59000000", "1832.52000000", "39.28460000", 1746334019999, "71982.33017400", 631, "33.18670000", "60808.56930600", "0"], [1746334020000, "1832.51000000", "1832.82000000", "1830.90000000", "1831.62000000", "40.20980000", 1746334079999, "73666.15712400", 1297, "17.52440000", "32106.31440300", "0"], [1746334080000, "1831.63000000", "1831.63000000", "1830.80000000", "1830.81000000", "21.49340000", 1746334139999, "39361.15333200", 675, "6.26240000", "11468.17039800", "0"], [1746334140000, "1830.80000000", "1831.10000000", "1830.01000000", "1830.01000000", "48.18320000", 1746334199999, "88199.90064400", 887, "4.34800000", "7959.60933300", "0"], [1746334200000, "1830.00000000", "1830.15000000", "1829.67000000", "1829.67000000", "63.54370000", 1746334259999, "116280.08201300", 463, "5.86290000", "10729.25950300", "0"], [1746334260000, "1829.68000000", "1830.30000000", "1829.68000000", "1830.11000000", "92.88990000", 1746334319999, "169987.64173000", 470, "76.61180000", "140196.08169300", "0"], [1746334320000, "1830.10000000", "1831.23000000", "1830.10000000", "1831.23000000", "24.25180000", 1746334379999, "44399.85818700", 540, "16.59700000", "30385.54692600", "0"], [1746334380000, "1831.23000000", "1831.51000000", "1831.22000000", "1831.33000000", "74.02410000", 1746334439999, "135566.49261000", 421, "28.98200000", "53074.66146700", "0"], [1746334440000, "1831.33000000", "1831.33000000", "1830.95000000", "1831.30000000", "54.08420000", 1746334499999, "99036.69667800", 384, "8.07220000", "14781.24584300", "0"], [1746334500000, "1831.30000000", "1831.60000000", "1831.30000000", "1831.60000000", "26.37850000", 1746334559999, "48308.91584800", 284, "19.82940000", "36315.53214000", "0"], [1746334560000, "1831.60000000", "1832.20000000", "1831.59000000", "1832.19000000", "27.52940000", 1746334619999, "50426.49650500", 360, "20.46600000", "37489.11235900", "0"], [1746334620000, "1832.19000000", "1832.52000000", "1832.00000000", "1832.22000000", "157.76940000", 1746334679999, "289090.83042700", 522, "12.62570000", "23132.36847100", "0"], [1746334680000, "1832.21000000", "1832.21000000", "1830.62000000", "1830.63000000", "28.13820000", 1746334739999, "51539.37056500", 808, "3.01090000", "5515.15140400", "0"], [1746334740000, "1830.62000000", "1830.63000000", "1830.08000000", "1830.63000000", "54.27550000", 1746334799999, "99341.93812600", 490, "8.98790000", "16452.04369200", "0"], [1746334800000, "1830.63000000", "1832.26000000", "1830.20000000", "1832.26000000", "79.96740000", 1746334859999, "146430.53466800", 1341, "60.74510000", "111240.90342700", "0"], [1746334860000, "1832.25000000", "1833.52000000", "1832.07000000", "1833.33000000", "64.23060000", 1746334919999, "117719.58095300", 954, "54.23940000", "99410.84875000", "0"], [1746334920000, "1833.32000000", "1835.66000000", "1833.32000000", "1835.65000000", "107.51500000", 1746334979999, "197244.19513000", 1218, "93.69480000", "171889.78629300", "0"], [1746334980000, "1835.65000000", "1836.30000000", "1835.65000000", "1836.11000000", "140.29340000", 1746335039999, "257599.35569500", 779, "58.45390000", "107326.12758400", "0"], [1746335040000, "1836.11000000", "1838.68000000", "1835.52000000", "1838.28000000", "295.65020000", 1746335099999, "543156.28749400", 1812, "194.78030000", "357822.82354100", "0"], [1746335100000, "1838.28000000", "1839.00000000", "1836.91000000", "1837.54000000", "311.61940000", 1746335159999, "572737.91962100", 2099, "247.76750000", "455373.77424300", "0"], [1746335160000, "1837.54000000", "1838.60000000", "1837.53000000", "1838.50000000", "84.98320000", 1746335219999, "156222.71838600", 975, "44.94080000", "82607.15423800", "0"], [1746335220000, "1838.49000000", "1838.97000000", "1837.95000000", "1838.19000000", "132.85730000", 1746335279999, "244275.00926500", 1425, "79.48060000", "146141.47758400", "0"], [1746335280000, "1838.18000000", "1838.18000000", "1837.20000000", "1837.42000000", "30.44700000", 1746335339999, "55946.69385000", 1065, "9.93940000", "18262.95938700", "0"], [1746335340000, "1837.42000000", "1838.10000000", "1837.33000000", "1838.01000000", "135.17280000", 1746335399999, "248419.69484000", 1341, "82.04860000", "150778.99396500", "0"], [1746335400000, "1838.01000000", "1838.55000000", "1837.67000000", "1838.55000000", "47.39630000", 1746335459999, "87121.57419200", 610, "34.70090000", "63787.32483800", "0"], [1746335460000, "1838.54000000", "1839.00000000", "1837.90000000", "1837.95000000", "182.43570000", 1746335519999, "335364.95542100", 1381, "30.29750000", "55701.32706700", "0"], [1746335520000, "1837.94000000", "1838.00000000", "1837.20000000", "1837.99000000", "121.18560000", 1746335579999, "222679.64348000", 1119, "88.96250000", "163469.26171800", "0"], [1746335580000, "1837.99000000", "1838.69000000", "1837.99000000", "1838.68000000", "50.21070000", 1746335639999, "92312.02260800", 830, "24.91430000", "45801.90487400", "0"], [1746335640000, "1838.69000000", "1838.69000000", "1838.11000000", "1838.12000000", "33.99110000", 1746335699999, "62495.39674300", 359, "14.26570000", "26228.04022100", "0"], [1746335700000, "1838.12000000", "1839.51000000", "1838.00000000", "1839.26000000", "189.27930000", 1746335759999, "348068.22727100", 1299, "138.87020000", "255371.05072100", "0"], [1746335760000, "1839.26000000", "1839.30000000", "1837.10000000", "1837.39000000", "50.84690000", 1746335819999, "93458.53438600", 1178, "15.27620000", "28072.44497000", "0"], [1746335820000, "1837.38000000", "1837.38000000", "1836.00000000", "1836.51000000", "106.10640000", 1746335879999, "194879.64291900", 1072, "23.61500000", "43370.40682000", "0"], [1746335880000, "1836.51000000", "1837.01000000", "1836.10000000", "1836.66000000", "85.69220000", 1746335939999, "157388.68301700", 822, "55.29900000", "101565.47044800", "0"], [1746335940000, "1836.67000000", "1837.89000000", "1836.66000000", "1837.89000000", "52.99940000", 1746335999999, "97377.94640100", 949, "40.36370000", "74156.80471300", "0"], [1746336000000, "1837.88000000", "1840.54000000", "1837.88000000", "1839.40000000", "754.54500000", 1746336059999, "1387915.70794600", 2519, "648.12890000", "1192117.40032400", "0"], [1746336060000, "1839.40000000", "1840.15000000", "1839.20000000", "1839.55000000", "198.20300000", 1746336119999, "364644.83476400", 1220, "149.81920000", "275631.37619400", "0"], [1746336120000, "1839.55000000", "1840.00000000", "1838.72000000", "1839.57000000", "91.46790000", 1746336179999, "168251.63111100", 1214, "59.15720000", "108817.50629600", "0"], [1746336180000, "1839.56000000", "1840.86000000", "1839.56000000", "1840.56000000", "770.79250000", 1746336239999, "1418474.46843600", 1677, "668.34260000", "1229905.31079000", "0"], [1746336240000, "1840.55000000", "1844.37000000", "1840.55000000", "1843.10000000", "1165.41340000", 1746336299999, "2147334.05877700", 2783, "1008.89840000", "1859031.09602500", "0"], [1746336300000, "1843.10000000", "1846.72000000", "1843.10000000", "1846.72000000", "1456.60360000", 1746336359999, "2687847.89200600", 5481, "1008.45350000", "1860780.86739000", "0"], [1746336360000, "1846.72000000", "1847.00000000", "1844.81000000", "1846.00000000", "759.09240000", 1746336419999, "1401348.23258000", 3743, "519.95080000", "959880.82482600", "0"], [1746336420000, "1846.00000000", "1846.30000000", "1843.81000000", "1843.81000000", "453.82090000", 1746336479999, "837615.16821100", 2472, "227.70540000", "420288.51448600", "0"], [1746336480000, "1843.81000000", "1844.29000000", "1843.36000000", "1843.36000000", "308.49100000", 1746336539999, "568871.02784600", 1411, "94.58800000", "174415.68349300", "0"], [1746336540000, "1843.37000000", "1844.87000000", "1842.31000000", "1842.31000000", "342.39120000", 1746336599999, "631260.87953100", 2922, "241.79360000", "445824.03212500", "0"], [1746336600000, "1842.32000000", "1844.18000000", "1841.90000000", "1843.30000000", "241.93560000", 1746336659999, "445967.59237900", 2165, "112.85830000", "207993.51532800", "0"], [1746336660000, "1843.30000000", "1844.00000000", "1842.91000000", "1843.73000000", "76.81920000", 1746336719999, "141628.56013200", 1502, "58.40680000", "107685.01828200", "0"], [1746336720000, "1843.73000000", "1845.00000000", "1843.72000000", "1844.70000000", "270.58300000", 1746336779999, "499080.83178000", 1455, "169.16900000", "312011.20699000", "0"], [1746336780000, "1844.69000000", "1845.00000000", "1844.30000000", "1844.60000000", "135.25240000", 1746336839999, "249499.70979200", 1287, "91.04330000", "167940.47582700", "0"], [1746336840000, "1844.60000000", "1845.57000000", "1843.83000000", "1844.90000000", "622.05220000", 1746336899999, "1147741.47796300", 1386, "535.86700000", "988766.86499300", "0"], [1746336900000, "1844.91000000", "1845.95000000", "1844.84000000", "1844.86000000", "170.88580000", 1746336959999, "315354.30591700", 1520, "88.17630000", "162724.44278800", "0"], [1746336960000, "1844.86000000", "1846.00000000", "1844.57000000", "1844.57000000", "267.50940000", 1746337019999, "493676.64650700", 1733, "135.16990000", "249442.84063700", "0"], [1746337020000, "1844.58000000", "1844.58000000", "1843.72000000", "1843.80000000", "41.42320000", 1746337079999, "76389.37287200", 1041, "24.93510000", "45981.52476600", "0"], [1746337080000, "1843.80000000", "1844.40000000", "1843.21000000", "1843.31000000", "108.38300000", 1746337139999, "199823.95549900", 996, "79.54180000", "146649.45888700", "0"], [1746337140000, "1843.31000000", "1843.68000000", "1843.20000000", "1843.21000000", "53.86230000", 1746337199999, "99294.86922800", 792, "20.57000000", "37919.04496300", "0"], [1746337200000, "1843.21000000", "1843.80000000", "1843.20000000", "1843.75000000", "35.45360000", 1746337259999, "65363.34629800", 484, "19.29790000", "35577.56638200", "0"], [1746337260000, "1843.76000000", "1843.79000000", "1843.39000000", "1843.40000000", "35.64360000", 1746337319999, "65714.69344600", 535, "9.86280000", "18183.45946300", "0"], [1746337320000, "1843.40000000", "1844.28000000", "1843.39000000", "1844.28000000", "266.87340000", 1746337379999, "492092.35921100", 656, "64.30100000", "118559.24257800", "0"], [1746337380000, "1844.28000000", "1844.73000000", "1843.81000000", "1844.73000000", "64.39420000", 1746337439999, "118763.47564000", 723, "38.36370000", "70756.54717200", "0"], [1746337440000, "1844.73000000", "1844.73000000", "1843.94000000", "1843.95000000", "35.29170000", 1746337499999, "65091.39898900", 664, "11.79170000", "21749.97578900", "0"], [1746337500000, "1843.94000000", "1845.58000000", "1843.93000000", "1845.58000000", "140.89950000", 1746337559999, "259923.60120800", 829, "110.86170000", "204498.31702900", "0"], [1746337560000, "1845.57000000", "1846.75000000", "1845.31000000", "1846.66000000", "364.62110000", 1746337619999, "673096.78057900", 1245, "273.37090000", "504660.38117700", "0"], [1746337620000, "1846.66000000", "1846.66000000", "1845.36000000", "1845.40000000", "99.60750000", 1746337679999, "183851.76272900", 1154, "14.11480000", "26051.34531900", "0"], [1746337680000, "1845.41000000", "1847.00000000", "1845.40000000", "1846.69000000", "180.19230000", 1746337739999, "332674.16954400", 1691, "120.01550000", "221561.42188500", "0"], [1746337740000, "1846.70000000", "1846.97000000", "1846.58000000", "1846.83000000", "117.67710000", 1746337799999, "217324.98312000", 573, "18.00600000", "33252.44274400", "0"], [1746337800000, "1846.83000000", "1847.56000000", "1846.01000000", "1847.09000000", "314.41120000", 1746337859999, "580694.72421900", 1971, "175.46660000", "324068.66786300", "0"], [1746337860000, "1847.10000000", "1847.10000000", "1845.96000000", "1846.07000000", "107.65680000", 1746337919999, "198780.09240700", 1093, "27.66810000", "51084.05794000", "0"], [1746337920000, "1846.07000000", "1846.85000000", "1845.73000000", "1846.59000000", "377.53100000", 1746337979999, "697050.14356700", 1137, "325.44040000", "600855.22312000", "0"], [1746337980000, "1846.59000000", "1846.71000000", "1846.01000000", "1846.01000000", "118.40910000", 1746338039999, "218645.43985600", 674, "83.14590000", "153531.31795500", "0"], [1746338040000, "1846.01000000", "1846.11000000", "1845.73000000", "1846.10000000", "73.76670000", 1746338099999, "136174.21463800", 484, "36.05370000", "66553.37979900", "0"], [1746338100000, "1846.10000000", "1847.74000000", "1846.10000000", "1847.73000000", "340.12300000", 1746338159999, "628074.71978500", 1059, "289.51360000", "534608.39319600", "0"], [1746338160000, "1847.74000000", "1848.00000000", "1847.19000000", "1848.00000000", "150.60410000", 1746338219999, "278270.98516800", 1163, "88.38450000", "163308.89830300", "0"], [1746338220000, "1847.99000000", "1849.95000000", "1847.33000000", "1849.60000000", "890.64230000", 1746338279999, "1646394.63116500", 2523, "777.03580000", "1436338.42385300", "0"], [1746338280000, "1849.59000000", "1849.59000000", "1847.09000000", "1847.10000000", "964.87240000", 1746338339999, "1782987.81810000", 1615, "45.88090000", "84835.15415700", "0"], [1746338340000, "1847.10000000", "1847.43000000", "1845.73000000", "1845.74000000", "262.97620000", 1746338399999, "485603.63372600", 1128, "110.79850000", "204615.76578500", "0"], [1746338400000, "1845.73000000", "1848.10000000", "1845.73000000", "1847.76000000", "172.82610000", 1746338459999, "319207.58164500", 1754, "108.80020000", "200941.73529200", "0"], [1746338460000, "1847.75000000", "1848.56000000", "1847.28000000", "1847.31000000", "122.88460000", 1746338519999, "227072.97017100", 1098, "58.88590000", "108810.85203500", "0"], [1746338520000, "1847.31000000", "1847.31000000", "1846.03000000", "1846.58000000", "132.86290000", 1746338579999, "245367.16078700", 919, "47.36350000", "87449.64366700", "0"], [1746338580000, "1846.58000000", "1849.20000000", "1846.57000000", "1849.16000000", "537.38080000", 1746338639999, "993461.43356400", 1377, "446.42800000", "825279.53329700", "0"], [1746338640000, "1849.17000000", "1849.18000000", "1847.20000000", "1847.47000000", "886.88660000", 1746338699999, "1639669.50450700", 1766, "125.95350000", "232678.36099300", "0"], [1746338700000, "1847.47000000", "1847.60000000", "1846.40000000", "1846.41000000", "58.66420000", 1746338759999, "108354.35760700", 790, "19.13140000", "35330.74385000", "0"], [1746338760000, "1846.41000000", "1846.42000000", "1845.23000000", "1845.87000000", "123.84080000", 1746338819999, "228563.30963200", 864, "52.85750000", "97546.48073000", "0"], [1746338820000, "1845.86000000", "1845.86000000", "1844.79000000", "1845.30000000", "187.76260000", 1746338879999, "346453.23217800", 790, "50.01590000", "92281.30958200", "0"], [1746338880000, "1845.29000000", "1847.00000000", "1845.00000000", "1845.90000000", "305.27270000", 1746338939999, "563552.14195800", 1667, "145.23650000", "268076.60359700", "0"], [1746338940000, "1845.90000000", "1846.00000000", "1845.18000000", "1845.66000000", "192.28770000", 1746338999999, "354852.35674000", 971, "111.28650000", "205359.36402000", "0"], [1746339000000, "1845.65000000", "1845.65000000", "1844.37000000", "1844.57000000", "39.08380000", 1746339059999, "72101.50958400", 768, "11.99030000", "22117.37463500", "0"], [1746339060000, "1844.57000000", "1844.81000000", "1843.82000000", "1843.83000000", "102.61670000", 1746339119999, "189272.26004400", 914, "62.06760000", "114488.18837800", "0"], [1746339120000, "1843.82000000", "1844.00000000", "1843.25000000", "1844.00000000", "116.88260000", 1746339179999, "215495.67436400", 854, "20.29830000", "37424.73456500", "0"], [1746339180000, "1843.99000000", "1844.50000000", "1843.61000000", "1843.61000000", "280.90630000", 1746339239999, "518047.32329500", 798, "40.87790000", "75380.04679900", "0"], [1746339240000, "1843.62000000", "1843.72000000", "1841.69000000", "1843.72000000", "827.40350000", 1746339299999, "1524755.87469700", 1928, "319.61500000", "588928.38126700", "0"], [1746339300000, "1843.72000000", "1845.58000000", "1843.72000000", "1844.85000000", "565.14070000", 1746339359999, "1042729.75091200", 1288, "380.55480000", "702115.28966200", "0"], [1746339360000, "1844.84000000", "1844.84000000", "1843.44000000", "1843.44000000", "133.72560000", 1746339419999, "246621.35373200", 809, "7.34500000", "13546.41657400", "0"], [1746339420000, "1843.45000000", "1843.45000000", "1842.40000000", "1842.40000000", "117.21050000", 1746339479999, "216014.92197100", 572, "13.93320000", "25677.03213400", "0"], [1746339480000, "1842.41000000", "1842.42000000", "1841.30000000", "1842.42000000", "223.20210000", 1746339539999, "411114.78962700", 1384, "128.73190000", "237092.72650300", "0"], [1746339540000, "1842.42000000", "1842.72000000", "1842.30000000", "1842.60000000", "81.27390000", 1746339599999, "149746.39933500", 669, "66.22320000", "122014.77177500", "0"], [1746339600000, "1842.59000000", "1843.57000000", "1842.56000000", "1842.91000000", "141.24480000", 1746339659999, "260333.04216900", 840, "76.45140000", "140890.87739200", "0"], [1746339660000, "1842.91000000", "1843.30000000", "1842.56000000", "1842.72000000", "41.55310000", 1746339719999, "76579.40523600", 850, "17.40340000", "32073.44675700", "0"], [1746339720000, "1842.71000000", "1842.99000000", "1841.70000000", "1842.71000000", "82.54200000", 1746339779999, "152091.61566400", 1384, "50.16300000", "92427.50186500", "0"], [1746339780000, "1842.72000000", "1842.72000000", "1841.70000000", "1842.40000000", "82.31440000", 1746339839999, "151645.59928600", 1046, "32.96740000", "60731.64802500", "0"], [1746339840000, "1842.39000000", "1842.70000000", "1841.47000000", "1841.47000000", "85.84410000", 1746339899999, "158128.32288900", 1241, "44.87920000", "82673.75288000", "0"], [1746339900000, "1841.47000000", "1842.00000000", "1840.76000000", "1840.77000000", "832.04830000", 1746339959999, "1532065.59959800", 2005, "256.66750000", "472543.93169600", "0"], [1746339960000, "1840.77000000", "1841.10000000", "1840.29000000", "1840.50000000", "100.49530000", 1746340019999, "184984.81514900", 1446, "49.86950000", "91795.89523000", "0"], [1746340020000, "1840.50000000", "1841.56000000", "1840.49000000", "1841.21000000", "161.41900000", 1746340079999, "297158.18106500", 1168, "117.87270000", "216977.84458800", "0"], [1746340080000, "1841.21000000", "1841.27000000", "1840.69000000", "1840.91000000", "98.69080000", 1746340139999, "181702.35267900", 1116, "37.43060000", "68912.31766200", "0"], [1746340140000, "1840.90000000", "1841.71000000", "1840.86000000", "1841.60000000", "150.53320000", 1746340199999, "277183.69493700", 1300, "79.48220000", "146350.93935200", "0"], [1746340200000, "1841.59000000", "1842.57000000", "1841.11000000", "1841.56000000", "149.98730000", 1746340259999, "276259.27215200", 1672, "56.12790000", "103371.04676800", "0"], [1746340260000, "1841.56000000", "1841.70000000", "1840.10000000", "1840.11000000", "72.75550000", 1746340319999, "133930.83985300", 1047, "11.37220000", "20935.57214100", "0"], [1746340320000, "1840.10000000", "1840.11000000", "1839.50000000", "1839.81000000", "132.58750000", 1746340379999, "243938.91286900", 812, "51.65820000", "95034.02772800", "0"], [1746340380000, "1839.81000000", "1840.33000000", "1839.75000000", "1840.00000000", "203.62560000", 1746340439999, "374687.61135800", 1038, "89.69750000", "165034.34945600", "0"], [1746340440000, "1840.00000000", "1841.79000000", "1839.99000000", "1841.79000000", "387.92770000", 1746340499999, "713908.47978800", 1403, "364.33600000", "670471.33215100", "0"], [1746340500000, "1841.79000000", "1842.30000000", "1841.10000000", "1842.11000000", "152.27860000", 1746340559999, "280419.30651800", 1547, "131.27150000", "241724.31877000", "0"], [1746340560000, "1842.11000000", "1842.57000000", "1841.91000000", "1842.27000000", "95.88700000", 1746340619999, "176652.78822500", 1191, "52.23950000", "96236.14125300", "0"], [1746340620000, "1842.28000000", "1842.50000000", "1841.03000000", "1841.21000000", "169.88850000", 1746340679999, "312888.15818900", 1095, "42.14370000", "77600.27290400", "0"], [1746340680000, "1841.20000000", "1842.40000000", "1841.20000000", "1842.16000000", "70.48570000", 1746340739999, "129815.25680500", 895, "50.83120000", "93611.48427000", "0"], [1746340740000, "1842.16000000", "1842.72000000", "1842.01000000", "1842.72000000", "71.11060000", 1746340799999, "131010.69721900", 823, "64.10190000", "118099.06423100", "0"], [1746340800000, "1842.72000000", "1842.72000000", "1841.40000000", "1841.59000000", "64.20410000", 1746340859999, "118245.98585000", 928, "32.20700000", "59309.07836800", "0"], [1746340860000, "1841.60000000", "1841.76000000", "1840.60000000", "1840.92000000", "44.43200000", 1746340919999, "81801.22301200", 925, "20.84470000", "38372.39033000", "0"], [1746340920000, "1840.93000000", "1841.05000000", "1840.30000000", "1840.69000000", "47.44150000", 1746340979999, "87324.68965800", 813, "20.60840000", "37928.99400000", "0"], [1746340980000, "1840.69000000", "1841.61000000", "1840.50000000", "1841.61000000", "143.53740000", 1746341039999, "264281.90710100", 923, "103.76050000", "191062.26930400", "0"], [1746341040000, "1841.60000000", "1843.29000000", "1841.60000000", "1843.29000000", "161.82840000", 1746341099999, "298219.91683400", 946, "122.13720000", "225072.98091000", "0"], [1746341100000, "1843.29000000", "1844.29000000", "1842.71000000", "1844.10000000", "90.16680000", 1746341159999, "166237.83791900", 1504, "47.20800000", "87030.69655200", "0"], [1746341160000, "1844.10000000", "1844.90000000", "1843.91000000", "1844.90000000", "94.20590000", 1746341219999, "173755.52186600", 1080, "79.36170000", "146374.80445200", "0"], [1746341220000, "1844.90000000", "1845.58000000", "1844.89000000", "1845.58000000", "73.31540000", 1746341279999, "135287.50501900", 642, "66.57650000", "122852.77521000", "0"], [1746341280000, "1845.58000000", "1845.58000000", "1844.20000000", "1844.32000000", "93.24270000", 1746341339999, "172032.77345000", 1002, "41.68170000", "76891.41650900", "0"], [1746341340000, "1844.32000000", "1846.66000000", "1844.32000000", "1846.00000000", "306.26890000", 1746341399999, "565355.90159800", 1660, "195.26730000", "360438.94535500", "0"], [1746341400000, "1846.00000000", "1848.54000000", "1845.57000000", "1847.59000000", "411.80800000", 1746341459999, "760665.15258700", 3592, "295.83980000", "546472.95854600", "0"], [1746341460000, "1847.58000000", "1847.58000000", "1846.48000000", "1846.50000000", "139.11670000", 1746341519999, "256933.48514700", 683, "78.67670000", "145314.10399900", "0"], [1746341520000, "1846.49000000", "1846.49000000", "1845.57000000", "1845.90000000", "224.39360000", 1746341579999, "414237.85240400", 1007, "133.89550000", "247166.33938500", "0"], [1746341580000, "1845.90000000", "1845.91000000", "1845.50000000", "1845.51000000", "8.51880000", 1746341639999, "15723.21189200", 274, "1.13830000", "2101.03823300", "0"], [1746341640000, "1845.50000000", "1845.69000000", "1844.57000000", "1845.40000000", "100.32020000", 1746341699999, "185105.88949400", 1157, "84.18430000", "155332.83627600", "0"], [1746341700000, "1845.40000000", "1845.40000000", "1845.19000000", "1845.40000000", "24.84310000", 1746341759999, "45844.91700700", 220, "8.68340000", "16024.16893000", "0"], [1746341760000, "1845.39000000", "1845.40000000", "1845.20000000", "1845.21000000", "21.69510000", 1746341819999, "40034.86604300", 303, "8.53020000", "15741.02011200", "0"], [1746341820000, "1845.20000000", "1845.20000000", "1844.51000000", "1844.80000000", "263.47850000", 1746341879999, "486051.16065600", 733, "234.27700000", "432180.35587000", "0"], [1746341880000, "1844.79000000", "1845.00000000", "1844.79000000", "1844.91000000", "71.73400000", 1746341939999, "132339.02956300", 242, "9.91870000", "18299.56987200", "0"], [1746341940000, "1844.91000000", "1845.50000000", "1844.90000000", "1845.49000000", "139.28460000", 1746341999999, "256995.51522300", 680, "89.18480000", "164554.11527000", "0"], [1746342000000, "1845.50000000", "1845.81000000", "1845.49000000", "1845.80000000", "131.34910000", 1746342059999, "242437.46191000", 352, "116.77900000", "215545.64407000", "0"], [1746342060000, "1845.80000000", "1846.00000000", "1845.43000000", "1845.72000000", "254.18090000", 1746342119999, "469139.75606000", 975, "185.05270000", "341544.11909000", "0"], [1746342120000, "1845.72000000", "1846.19000000", "1845.20000000", "1845.20000000", "175.26110000", 1746342179999, "323500.76205500", 815, "55.90540000", "103196.18842000", "0"], [1746342180000, "1845.21000000", "1845.21000000", "1844.30000000", "1844.31000000", "37.29490000", 1746342239999, "68795.19561200", 565, "8.71190000", "16069.04759000", "0"], [1746342240000, "1844.31000000", "1844.31000000", "1844.16000000", "1844.30000000", "44.78840000", 1746342299999, "82599.26978300", 310, "39.65500000", "73131.87125600", "0"], [1746342300000, "1844.30000000", "1844.30000000", "1843.72000000", "1843.73000000", "17.40240000", 1746342359999, "32091.15120800", 471, "9.21470000", "16992.50532700", "0"], [1746342360000, "1843.73000000", "1843.73000000", "1843.17000000", "1843.18000000", "147.05370000", 1746342419999, "271056.51571800", 649, "80.91390000", "149143.76703100", "0"], [1746342420000, "1843.19000000", "1843.19000000", "1843.17000000", "1843.19000000", "143.27990000", 1746342479999, "264091.74401600", 253, "111.17000000", "204907.42084000", "0"], [1746342480000, "1843.19000000", "1843.19000000", "1843.18000000", "1843.18000000", "60.80450000", 1746342539999, "112073.95686500", 280, "31.85550000", "58715.73904500", "0"], [1746342540000, "1843.18000000", "1843.19000000", "1843.06000000", "1843.19000000", "68.91600000", 1746342599999, "127023.49543900", 360, "29.79670000", "54920.07189900", "0"], [1746342600000, "1843.19000000", "1844.06000000", "1843.19000000", "1843.57000000", "162.48040000", 1746342659999, "299533.35295600", 867, "135.99930000", "250707.74374000", "0"], [1746342660000, "1843.56000000", "1843.57000000", "1843.10000000", "1843.47000000", "100.37750000", 1746342719999, "185027.40381900", 848, "63.71000000", "117434.75558800", "0"], [1746342720000, "1843.46000000", "1844.40000000", "1843.46000000", "1844.11000000", "58.63530000", 1746342779999, "108120.44364800", 561, "30.47010000", "56178.12993100", "0"], [1746342780000, "1844.11000000", "1846.55000000", "1844.10000000", "1846.46000000", "275.27810000", 1746342839999, "508128.85141100", 1134, "257.14420000", "474657.88895000", "0"], [1746342840000, "1846.45000000", "1846.45000000", "1846.00000000", "1846.02000000", "140.89510000", 1746342899999, "260119.46338100", 494, "15.62700000", "28850.44057200", "0"], [1746342900000, "1846.02000000", "1846.59000000", "1845.02000000", "1845.02000000", "273.29040000", 1746342959999, "504411.68225200", 864, "94.56030000", "174538.19848600", "0"], [1746342960000, "1845.02000000", "1845.92000000", "1845.02000000", "1845.92000000", "67.27280000", 1746343019999, "124158.68384100", 558, "61.79850000", "114055.21612400", "0"], [1746343020000, "1845.92000000", "1845.92000000", "1844.82000000", "1844.83000000", "77.24680000", 1746343079999, "142557.94313600", 735, "29.72430000", "54850.41990100", "0"], [1746343080000, "1844.82000000", "1844.83000000", "1843.98000000", "1843.98000000", "58.83000000", 1746343139999, "108513.68907300", 555, "19.18830000", "35393.18925000", "0"], [1746343140000, "1843.99000000", "1843.99000000", "1842.71000000", "1843.30000000", "261.40020000", 1746343199999, "481840.54841500", 1145, "46.73500000", "86137.97307700", "0"], [1746343200000, "1843.30000000", "1843.40000000", "1843.01000000", "1843.01000000", "67.09990000", 1746343259999, "123676.98753200", 577, "36.03530000", "66420.59428300", "0"], [1746343260000, "1843.01000000", "1843.05000000", "1842.68000000", "1842.72000000", "86.22180000", 1746343319999, "158898.60644400", 589, "48.25350000", "88923.40519400", "0"], [1746343320000, "1842.72000000", "1842.72000000", "1842.27000000", "1842.43000000", "90.19470000", 1746343379999, "166177.34715500", 464, "51.38860000", "94678.42078500", "0"], [1746343380000, "1842.43000000", "1842.44000000", "1841.31000000", "1841.54000000", "167.89570000", 1746343439999, "309244.64921800", 625, "25.01770000", "46093.39162300", "0"], [1746343440000, "1841.55000000", "1841.55000000", "1841.25000000", "1841.25000000", "48.23170000", 1746343499999, "88813.87841400", 285, "23.39040000", "43069.51771500", "0"], [1746343500000, "1841.26000000", "1842.00000000", "1841.10000000", "1841.99000000", "202.04920000", 1746343559999, "372053.74298900", 771, "187.76620000", "345748.00495500", "0"], [1746343560000, "1842.00000000", "1842.00000000", "1841.69000000", "1841.69000000", "39.88860000", 1746343619999, "73468.69738500", 340, "10.56290000", "19454.46966400", "0"], [1746343620000, "1841.69000000", "1841.71000000", "1841.48000000", "1841.49000000", "55.97120000", 1746343679999, "103078.91050100", 464, "27.93780000", "51452.84301500", "0"], [1746343680000, "1841.49000000", "1842.28000000", "1841.36000000", "1841.65000000", "164.27390000", 1746343739999, "302536.47266700", 1282, "138.26650000", "254637.15826800", "0"], [1746343740000, "1841.64000000", "1842.19000000", "1841.64000000", "1842.19000000", "53.74810000", 1746343799999, "99001.20657100", 534, "42.67440000", "78605.77260000", "0"], [1746343800000, "1842.19000000", "1842.39000000", "1841.83000000", "1841.99000000", "80.54670000", 1746343859999, "148378.13703700", 748, "37.60000000", "69261.47110000", "0"], [1746343860000, "1841.99000000", "1841.99000000", "1840.02000000", "1840.88000000", "558.94850000", 1746343919999, "1029180.18308200", 1315, "47.05590000", "86597.79794000", "0"], [1746343920000, "1840.88000000", "1840.88000000", "1840.00000000", "1840.01000000", "66.04550000", 1746343979999, "121547.71388600", 829, "10.00190000", "18408.01982000", "0"], [1746343980000, "1840.01000000", "1840.01000000", "1839.28000000", "1839.38000000", "125.01490000", 1746344039999, "229989.59620200", 799, "46.85160000", "86185.70391600", "0"], [1746344040000, "1839.38000000", "1840.69000000", "1839.37000000", "1840.24000000", "229.22550000", 1746344099999, "421722.86782200", 1501, "158.86280000", "292247.13947400", "0"], [1746344100000, "1840.25000000", "1840.25000000", "1838.26000000", "1838.40000000", "248.37300000", 1746344159999, "456792.89264300", 1761, "63.34700000", "116499.67743500", "0"], [1746344160000, "1838.40000000", "1838.54000000", "1838.00000000", "1838.32000000", "113.15030000", 1746344219999, "207993.78438500", 1037, "55.14530000", "101369.18503800", "0"], [1746344220000, "1838.31000000", "1839.50000000", "1837.67000000", "1837.67000000", "181.70850000", 1746344279999, "334112.18118800", 1419, "46.61510000", "85711.96299400", "0"], [1746344280000, "1837.68000000", "1838.30000000", "1837.35000000", "1837.41000000", "79.17880000", 1746344339999, "145519.43346600", 1223, "48.13320000", "88462.23031900", "0"], [1746344340000, "1837.41000000", "1837.41000000", "1836.32000000", "1836.32000000", "41.47860000", 1746344399999, "76194.24647200", 938, "11.59430000", "21299.64739500", "0"], [1746344400000, "1836.31000000", "1837.68000000", "1836.31000000", "1837.41000000", "82.70210000", 1746344459999, "151924.26707400", 1018, "69.94340000", "128481.94212600", "0"], [1746344460000, "1837.41000000", "1838.69000000", "1837.40000000", "1838.68000000", "89.63210000", 1746344519999, "164732.77132000", 752, "54.22590000", "99655.59685100", "0"], [1746344520000, "1838.68000000", "1839.55000000", "1838.68000000", "1838.78000000", "147.98010000", 1746344579999, "272132.51151600", 869, "64.61640000", "118827.18948300", "0"], [1746344580000, "1838.77000000", "1839.47000000", "1838.77000000", "1838.81000000", "201.03160000", 1746344639999, "369719.51350100", 855, "65.03260000", "119592.06657800", "0"], [1746344640000, "1838.81000000", "1838.81000000", "1838.68000000", "1838.68000000", "50.00640000", 1746344699999, "91948.05477800", 256, "19.26280000", "35418.49809800", "0"], [1746344700000, "1838.69000000", "1840.00000000", "1838.22000000", "1839.63000000", "190.44490000", 1746344759999, "350260.97294300", 1514, "132.12600000", "243004.36515500", "0"], [1746344760000, "1839.63000000", "1839.63000000", "1839.14000000", "1839.32000000", "55.40510000", 1746344819999, "101913.22973400", 806, "15.61090000", "28713.54707600", "0"], [1746344820000, "1839.31000000", "1839.36000000", "1838.30000000", "1838.31000000", "152.85310000", 1746344879999, "281079.49919300", 725, "48.48170000", "89142.55216900", "0"], [1746344880000, "1838.30000000", "1838.31000000", "1836.53000000", "1836.80000000", "179.83260000", 1746344939999, "330341.28140200", 1257, "133.41210000", "245056.83237200", "0"], [1746344940000, "1836.81000000", "1838.30000000", "1836.80000000", "1838.30000000", "141.06270000", 1746344999999, "259204.89143800", 913, "84.41390000", "155101.74015500", "0"], [1746345000000, "1838.29000000", "1838.80000000", "1838.29000000", "1838.41000000", "155.91940000", 1746345059999, "286661.66798600", 683, "134.80420000", "247839.34668000", "0"], [1746345060000, "1838.42000000", "1839.69000000", "1838.41000000", "1839.24000000", "93.20830000", 1746345119999, "171426.41142300", 851, "58.61280000", "107787.44634600", "0"], [1746345120000, "1839.23000000", "1839.26000000", "1838.30000000", "1838.69000000", "270.75200000", 1746345179999, "497856.21610800", 833, "231.29750000", "425307.21479600", "0"], [1746345180000, "1838.69000000", "1839.55000000", "1838.69000000", "1839.41000000", "282.98420000", 1746345239999, "520454.30802300", 492, "274.66660000", "505154.81127800", "0"], [1746345240000, "1839.40000000", "1839.88000000", "1838.90000000", "1839.88000000", "173.22980000", 1746345299999, "318643.60770700", 638, "67.60490000", "124360.58342800", "0"], [1746345300000, "1839.87000000", "1839.87000000", "1838.68000000", "1838.68000000", "68.54450000", 1746345359999, "126072.04076100", 579, "10.09100000", "18560.77637000", "0"], [1746345360000, "1838.69000000", "1839.59000000", "1838.68000000", "1839.10000000", "136.58280000", 1746345419999, "251175.31937600", 882, "113.36100000", "208463.98033800", "0"], [1746345420000, "1839.11000000", "1839.98000000", "1839.11000000", "1839.81000000", "53.83380000", 1746345479999, "99024.11806300", 629, "41.08210000", "75567.55346200", "0"], [1746345480000, "1839.81000000", "1840.78000000", "1839.81000000", "1840.56000000", "180.43050000", 1746345539999, "332079.31944800", 694, "155.97630000", "287067.02664900", "0"], [1746345540000, "1840.55000000", "1840.99000000", "1840.10000000", "1840.98000000", "69.69230000", 1746345599999, "128277.43391600", 686, "45.90580000", "84493.50931400", "0"], [1746345600000, "1840.98000000", "1841.08000000", "1840.55000000", "1840.55000000", "75.31100000", 1746345659999, "138645.16156200", 606, "25.76900000", "47439.29973700", "0"], [1746345660000, "1840.56000000", "1841.26000000", "1840.16000000", "1841.26000000", "71.82870000", 1746345719999, "132226.52835700", 841, "36.71550000", "67581.27673700", "0"], [1746345720000, "1841.25000000", "1841.25000000", "1839.71000000", "1840.17000000", "67.99540000", 1746345779999, "125120.44255900", 854, "32.61960000", "60020.81991900", "0"], [1746345780000, "1840.17000000", "1841.11000000", "1839.93000000", "1841.11000000", "133.71370000", 1746345839999, "246084.77727600", 1113, "117.13460000", "215568.83962600", "0"], [1746345840000, "1841.11000000", "1841.34000000", "1841.00000000", "1841.01000000", "49.08030000", 1746345899999, "90365.05830600", 459, "30.79100000", "56691.15586000", "0"], [1746345900000, "1841.01000000", "1841.04000000", "1839.70000000", "1839.71000000", "51.06080000", 1746345959999, "93984.91163900", 760, "23.25820000", "42813.15962600", "0"], [1746345960000, "1839.70000000", "1839.70000000", "1838.81000000", "1839.18000000", "109.90300000", 1746346019999, "202118.63488700", 777, "85.27540000", "156820.37089600", "0"], [1746346020000, "1839.17000000", "1839.59000000", "1838.90000000", "1839.59000000", "111.92980000", 1746346079999, "205874.35188200", 680, "64.42200000", "118492.29810600", "0"], [1746346080000, "1839.60000000", "1839.78000000", "1839.39000000", "1839.54000000", "56.67590000", 1746346139999, "104264.23725500", 489, "10.74100000", "19757.88390400", "0"], [1746346140000, "1839.54000000", "1839.55000000", "1838.92000000", "1838.93000000", "31.29510000", 1746346199999, "57565.19992400", 484, "10.48640000", "19288.89176400", "0"], [1746346200000, "1838.92000000", "1838.92000000", "1838.70000000", "1838.71000000", "26.32980000", 1746346259999, "48416.20979800", 271, "0.60970000", "1121.12571400", "0"], [1746346260000, "1838.70000000", "1838.74000000", "1838.40000000", "1838.74000000", "104.85890000", 1746346319999, "192799.28261200", 542, "53.59990000", "98555.57410700", "0"], [1746346320000, "1838.73000000", "1839.35000000", "1838.73000000", "1839.12000000", "144.79000000", 1746346379999, "266257.09376900", 535, "108.22990000", "199018.89021700", "0"], [1746346380000, "1839.12000000", "1839.15000000", "1838.82000000", "1839.15000000", "146.50870000", 1746346439999, "269428.68961500", 537, "60.24340000", "110783.24544200", "0"], [1746346440000, "1839.15000000", "1839.53000000", "1839.00000000", "1839.00000000", "78.33880000", 1746346499999, "144090.26805600", 894, "47.74200000", "87812.36977000", "0"], [1746346500000, "1839.01000000", "1839.01000000", "1836.72000000", "1836.73000000", "144.88340000", 1746346559999, "266266.20769100", 1196, "11.31790000", "20807.48440700", "0"], [1746346560000, "1836.73000000", "1837.42000000", "1836.53000000", "1837.00000000", "272.00650000", 1746346619999, "499718.58276000", 1351, "120.22100000", "220865.98399000", "0"], [1746346620000, "1836.99000000", "1837.33000000", "1836.72000000", "1837.32000000", "120.14230000", 1746346679999, "220709.16929900", 698, "100.72560000", "185040.77640100", "0"], [1746346680000, "1837.33000000", "1838.30000000", "1837.24000000", "1838.19000000", "72.29330000", 1746346739999, "132846.57177200", 894, "57.22240000", "105150.76857700", "0"], [1746346740000, "1838.18000000", "1838.55000000", "1838.02000000", "1838.03000000", "55.64700000", 1746346799999, "102295.77020500", 599, "38.44340000", "70668.84783200", "0"], [1746346800000, "1838.04000000", "1838.05000000", "1837.68000000", "1837.99000000", "13.17420000", 1746346859999, "24212.28742500", 619, "6.15820000", "11317.78369900", "0"], [1746346860000, "1838.00000000", "1838.00000000", "1837.92000000", "1838.00000000", "36.08250000", 1746346919999, "66318.86765700", 287, "23.43960000", "43081.92168400", "0"], [1746346920000, "1837.99000000", "1839.33000000", "1837.99000000", "1838.68000000", "165.92750000", 1746346979999, "305068.39325500", 1010, "124.63870000", "229132.12084600", "0"], [1746346980000, "1838.69000000", "1838.90000000", "1838.55000000", "1838.90000000", "27.88560000", 1746347039999, "51273.19483300", 406, "22.98600000", "42264.44861600", "0"], [1746347040000, "1838.90000000", "1838.90000000", "1836.31000000", "1836.31000000", "170.60170000", 1746347099999, "313418.97263600", 1836, "20.88690000", "38363.01930600", "0"], [1746347100000, "1836.31000000", "1836.57000000", "1831.00000000", "1833.52000000", "1734.46030000", 1746347159999, "3179506.78437700", 5419, "622.25520000", "1140268.29002000", "0"], [1746347160000, "1833.51000000", "1834.75000000", "1833.17000000", "1833.91000000", "256.73980000", 1746347219999, "470901.53261500", 2090, "124.59860000", "228522.98222300", "0"], [1746347220000, "1833.91000000", "1835.10000000", "1833.91000000", "1835.09000000", "381.20220000", 1746347279999, "699310.70097600", 1228, "313.12280000", "574398.79833800", "0"], [1746347280000, "1835.10000000", "1835.40000000", "1834.65000000", "1835.09000000", "94.21630000", 1746347339999, "172895.68664200", 772, "36.23460000", "66492.76035500", "0"], [1746347340000, "1835.09000000", "1835.15000000", "1834.70000000", "1835.15000000", "108.64720000", 1746347399999, "199352.76492200", 897, "87.51050000", "160567.31700900", "0"], [1746347400000, "1835.15000000", "1835.27000000", "1833.94000000", "1834.31000000", "98.66900000", 1746347459999, "181022.83353200", 1368, "42.96400000", "78823.43235800", "0"], [1746347460000, "1834.30000000", "1834.66000000", "1833.51000000", "1833.64000000", "100.49850000", 1746347519999, "184299.27629300", 1335, "54.70650000", "100316.84423700", "0"], [1746347520000, "1833.65000000", "1834.29000000", "1833.22000000", "1833.22000000", "194.45540000", 1746347579999, "356576.01803900", 1409, "122.72440000", "225034.23818600", "0"], [1746347580000, "1833.22000000", "1834.48000000", "1833.20000000", "1834.47000000", "198.12120000", 1746347639999, "363321.03254400", 1022, "152.07470000", "278868.63801500", "0"], [1746347640000, "1834.47000000", "1834.66000000", "1831.40000000", "1832.21000000", "310.89690000", 1746347699999, "569862.64836900", 1624, "75.18920000", "137828.28252200", "0"], [1746347700000, "1832.22000000", "1833.79000000", "1831.92000000", "1833.22000000", "278.57900000", 1746347759999, "510679.68574200", 3195, "158.72490000", "290958.95845200", "0"], [1746347760000, "1833.21000000", "1835.30000000", "1832.51000000", "1835.29000000", "216.31170000", 1746347819999, "396756.94446300", 2049, "145.67120000", "267197.50995400", "0"], [1746347820000, "1835.30000000", "1836.26000000", "1835.09000000", "1835.70000000", "150.95130000", 1746347879999, "277092.15823400", 1260, "111.73550000", "205096.59108100", "0"], [1746347880000, "1835.70000000", "1835.70000000", "1832.92000000", "1832.92000000", "108.94860000", 1746347939999, "199814.60023500", 1137, "44.87760000", "82288.79822100", "0"], [1746347940000, "1832.91000000", "1834.79000000", "1832.69000000", "1834.78000000", "338.65120000", 1746347999999, "621102.31815200", 1403, "295.85020000", "542588.86873300", "0"], [1746348000000, "1834.79000000", "1835.10000000", "1834.39000000", "1835.09000000", "88.74890000", 1746348059999, "162822.31113400", 566, "38.87820000", "71327.90827900", "0"], [1746348060000, "1835.09000000", "1835.64000000", "1834.17000000", "1834.52000000", "231.52110000", 1746348119999, "424815.72987300", 1186, "152.65240000", "280092.03162900", "0"], [1746348120000, "1834.52000000", "1834.53000000", "1830.72000000", "1830.89000000", "430.16270000", 1746348179999, "788143.77181700", 2067, "102.39170000", "187586.21545300", "0"], [1746348180000, "1830.89000000", "1832.21000000", "1830.70000000", "1831.20000000", "197.21100000", 1746348239999, "361184.25498000", 1850, "59.91290000", "109723.65462900", "0"], [1746348240000, "1831.20000000", "1831.70000000", "1830.90000000", "1831.69000000", "136.37870000", 1746348299999, "249765.81720200", 957, "81.64720000", "149523.91236100", "0"], [1746348300000, "1831.69000000", "1831.70000000", "1830.89000000", "1830.90000000", "159.69770000", 1746348359999, "292476.03554100", 863, "83.37540000", "152702.02105100", "0"], [1746348360000, "1830.90000000", "1830.90000000", "1829.74000000", "1830.79000000", "772.45670000", 1746348419999, "1413759.46304600", 1841, "169.43250000", "310155.48136400", "0"], [1746348420000, "1830.79000000", "1833.66000000", "1830.79000000", "1833.66000000", "300.78100000", 1746348479999, "551055.63175200", 2016, "261.67280000", "479384.48521700", "0"], [1746348480000, "1833.66000000", "1833.66000000", "1832.30000000", "1832.88000000", "150.71110000", 1746348539999, "276225.33604200", 1216, "72.88090000", "133558.09043500", "0"], [1746348540000, "1832.87000000", "1833.52000000", "1832.60000000", "1832.90000000", "132.96430000", 1746348599999, "243697.51574300", 1316, "93.77590000", "171863.10023200", "0"], [1746348600000, "1832.91000000", "1833.33000000", "1832.79000000", "1832.79000000", "77.64100000", 1746348659999, "142321.55128200", 505, "45.24890000", "82943.54951200", "0"], [1746348660000, "1832.79000000", "1832.80000000", "1831.10000000", "1832.09000000", "215.82720000", 1746348719999, "395326.93958600", 1404, "148.98840000", "272888.03328300", "0"], [1746348720000, "1832.08000000", "1832.31000000", "1831.64000000", "1832.31000000", "118.33790000", 1746348779999, "216781.84046700", 1178, "68.64620000", "125747.65280500", "0"], [1746348780000, "1832.30000000", "1832.90000000", "1832.30000000", "1832.90000000", "39.58040000", 1746348839999, "72533.25206800", 387, "31.89440000", "58447.98586600", "0"], [1746348840000, "1832.90000000", "1832.90000000", "1831.80000000", "1831.80000000", "139.05130000", 1746348899999, "254767.61796100", 582, "95.67000000", "175268.75193600", "0"], [1746348900000, "1831.81000000", "1831.94000000", "1831.62000000", "1831.71000000", "134.03960000", 1746348959999, "245518.69365000", 475, "109.50010000", "200567.33728100", "0"], [1746348960000, "1831.71000000", "1832.35000000", "1831.62000000", "1832.08000000", "56.51660000", 1746349019999, "103538.83092200", 526, "43.04920000", "78864.65425600", "0"], [1746349020000, "1832.08000000", "1833.09000000", "1832.08000000", "1832.52000000", "79.00120000", 1746349079999, "144769.67688600", 873, "50.92270000", "93308.38328800", "0"], [1746349080000, "1832.51000000", "1832.52000000", "1831.46000000", "1831.46000000", "51.77290000", 1746349139999, "94843.20114400", 528, "21.24590000", "38912.37388900", "0"], [1746349140000, "1831.47000000", "1831.47000000", "1831.04000000", "1831.05000000", "56.04390000", 1746349199999, "102624.68032500", 290, "19.40100000", "35524.30221000", "0"], [1746349200000, "1831.05000000", "1831.05000000", "1829.43000000", "1829.64000000", "286.13900000", 1746349259999, "523604.30937900", 1102, "79.51240000", "145488.58323200", "0"], [1746349260000, "1829.64000000", "1830.44000000", "1829.51000000", "1830.43000000", "192.49720000", 1746349319999, "352243.91835900", 888, "166.45030000", "304582.33627100", "0"], [1746349320000, "1830.44000000", "1830.44000000", "1829.52000000", "1829.80000000", "177.58720000", 1746349379999, "324956.10882200", 898, "104.90730000", "191953.27525900", "0"], [1746349380000, "1829.81000000", "1830.00000000", "1829.63000000", "1830.00000000", "37.74200000", 1746349439999, "69063.52666600", 346, "23.42380000", "42863.04817600", "0"], [1746349440000, "1829.99000000", "1830.51000000", "1829.71000000", "1830.50000000", "152.03410000", 1746349499999, "278201.08878800", 961, "114.84050000", "210141.17050300", "0"], [1746349500000, "1830.50000000", "1830.50000000", "1828.66000000", "1829.57000000", "323.45310000", 1746349559999, "591675.05969900", 1582, "122.95040000", "224889.40589400", "0"], [1746349560000, "1829.57000000", "1829.57000000", "1828.80000000", "1829.35000000", "112.78090000", 1746349619999, "206306.88784600", 1430, "29.23580000", "53475.96225300", "0"], [1746349620000, "1829.34000000", "1829.35000000", "1828.20000000", "1828.20000000", "136.51330000", 1746349679999, "249650.07410300", 1107, "16.11300000", "29464.71504800", "0"], [1746349680000, "1828.20000000", "1831.40000000", "1827.72000000", "1831.39000000", "338.21990000", 1746349739999, "618512.93721500", 2341, "263.22320000", "481399.27213300", "0"], [1746349740000, "1831.39000000", "1832.50000000", "1831.00000000", "1832.12000000", "194.70680000", 1746349799999, "356690.12339600", 1362, "135.74390000", "248676.53891200", "0"], [1746349800000, "1832.12000000", "1832.13000000", "1831.22000000", "1831.30000000", "179.37530000", 1746349859999, "328509.90402300", 806, "142.69770000", "261329.91123100", "0"], [1746349860000, "1831.30000000", "1832.02000000", "1830.10000000", "1830.12000000", "512.48990000", 1746349919999, "938649.73059600", 1189, "313.40980000", "573987.57255000", "0"], [1746349920000, "1830.11000000", "1830.24000000", "1830.10000000", "1830.10000000", "53.43140000", 1746349979999, "97790.85391100", 475, "36.35230000", "66532.37161900", "0"], [1746349980000, "1830.10000000", "1832.00000000", "1829.92000000", "1832.00000000", "247.21400000", 1746350039999, "452604.94246100", 2019, "123.48140000", "226064.85645000", "0"], [1746350040000, "1831.99000000", "1832.00000000", "1830.02000000", "1830.15000000", "133.15060000", 1746350099999, "243749.87335600", 1304, "78.91380000", "144428.80788600", "0"], [1746350100000, "1830.15000000", "1830.30000000", "1829.49000000", "1830.30000000", "145.98980000", 1746350159999, "267158.77013700", 1163, "102.58940000", "187733.65684200", "0"], [1746350160000, "1830.29000000", "1831.60000000", "1830.29000000", "1830.95000000", "79.90850000", 1746350219999, "146306.74685600", 976, "43.97540000", "80507.89572200", "0"], [1746350220000, "1830.94000000", "1830.94000000", "1829.09000000", "1829.09000000", "109.67290000", 1746350279999, "200688.39865100", 666, "12.14480000", "22220.35375000", "0"], [1746350280000, "1829.10000000", "1829.10000000", "1827.89000000", "1828.52000000", "144.61330000", 1746350339999, "264417.59039900", 873, "48.15580000", "88036.69124100", "0"], [1746350340000, "1828.52000000", "1829.62000000", "1828.52000000", "1828.69000000", "477.11620000", 1746350399999, "872661.14982800", 1436, "234.02440000", "427955.29745900", "0"], [1746350400000, "1828.68000000", "1829.00000000", "1827.82000000", "1828.03000000", "233.23160000", 1746350459999, "426478.30916000", 1481, "72.57720000", "132713.67901400", "0"], [1746350460000, "1828.03000000", "1829.42000000", "1827.75000000", "1828.53000000", "144.61510000", 1746350519999, "264424.18243300", 1334, "74.84250000", "136845.55239200", "0"], [1746350520000, "1828.53000000", "1829.20000000", "1828.20000000", "1828.20000000", "545.13100000", 1746350579999, "996892.28291200", 1277, "38.85480000", "71054.31190600", "0"], [1746350580000, "1828.21000000", "1828.70000000", "1827.86000000", "1827.92000000", "142.36070000", 1746350639999, "260266.23783800", 950, "98.89110000", "180795.25925200", "0"], [1746350640000, "1827.93000000", "1827.93000000", "1826.70000000", "1827.88000000", "385.12220000", 1746350699999, "703670.12853900", 1135, "171.52520000", "313384.08238000", "0"], [1746350700000, "1827.87000000", "1828.20000000", "1827.29000000", "1828.01000000", "243.95550000", 1746350759999, "445873.42895200", 1154, "96.21400000", "175854.96542200", "0"], [1746350760000, "1828.01000000", "1828.20000000", "1827.50000000", "1827.50000000", "203.26500000", 1746350819999, "371528.01564700", 634, "55.72530000", "101863.25543200", "0"], [1746350820000, "1827.50000000", "1827.86000000", "1826.84000000", "1826.85000000", "84.59100000", 1746350879999, "154587.47377500", 1015, "21.50160000", "39291.84381700", "0"], [1746350880000, "1826.84000000", "1826.84000000", "1824.00000000", "1824.87000000", "1293.45790000", 1746350939999, "2360470.03208400", 3794, "286.66490000", "523062.34109500", "0"], [1746350940000, "1824.86000000", "1825.06000000", "1823.46000000", "1825.06000000", "588.68460000", 1746350999999, "1074049.95571600", 2077, "341.59370000", "623273.36577500", "0"], [1746351000000, "1825.05000000", "1825.05000000", "1823.84000000", "1824.30000000", "155.85270000", 1746351059999, "284339.59793300", 822, "63.02340000", "114963.39041900", "0"], [1746351060000, "1824.29000000", "1824.90000000", "1823.26000000", "1824.80000000", "361.94440000", 1746351119999, "660296.58211000", 1757, "245.38590000", "447656.57521300", "0"], [1746351120000, "1824.79000000", "1827.30000000", "1824.79000000", "1827.30000000", "396.85210000", 1746351179999, "724679.91880000", 1640, "239.23880000", "436878.87366000", "0"], [1746351180000, "1827.30000000", "1828.50000000", "1827.16000000", "1828.30000000", "154.91730000", 1746351239999, "283181.36797700", 1046, "121.77550000", "222603.20225700", "0"], [1746351240000, "1828.29000000", "1829.20000000", "1826.84000000", "1827.29000000", "184.71160000", 1746351299999, "337688.71689400", 2028, "80.88830000", "147863.17273600", "0"], [1746351300000, "1827.30000000", "1827.40000000", "1826.32000000", "1826.68000000", "97.38350000", 1746351359999, "177898.53095700", 611, "30.50080000", "55716.57092600", "0"], [1746351360000, "1826.68000000", "1826.69000000", "1826.09000000", "1826.68000000", "176.64280000", 1746351419999, "322654.40931800", 673, "141.17000000", "257861.20957200", "0"], [1746351420000, "1826.68000000", "1826.68000000", "1825.94000000", "1826.08000000", "106.87540000", 1746351479999, "195174.25003400", 510, "57.23140000", "104511.14237000", "0"], [1746351480000, "1826.09000000", "1826.90000000", "1825.90000000", "1825.91000000", "259.33450000", 1746351539999, "473622.92790600", 1657, "204.64800000", "373745.45013200", "0"], [1746351540000, "1825.91000000", "1828.03000000", "1825.91000000", "1827.60000000", "197.68320000", 1746351599999, "361270.42599800", 1082, "126.49670000", "231157.38273300", "0"], [1746351600000, "1827.60000000", "1827.60000000", "1826.14000000", "1826.14000000", "80.61900000", 1746351659999, "147294.20649200", 840, "41.42270000", "75675.65699700", "0"], [1746351660000, "1826.15000000", "1827.22000000", "1826.15000000", "1826.90000000", "194.12200000", 1746351719999, "354583.94360900", 1388, "118.26810000", "216022.44404800", "0"], [1746351720000, "1826.90000000", "1826.90000000", "1825.80000000", "1826.73000000", "151.45950000", 1746351779999, "276611.21979100", 883, "68.19480000", "124537.71110000", "0"], [1746351780000, "1826.72000000", "1826.72000000", "1825.62000000", "1825.64000000", "256.09030000", 1746351839999, "467578.22918300", 835, "132.24640000", "241443.31513200", "0"], [1746351840000, "1825.64000000", "1825.64000000", "1824.89000000", "1825.10000000", "177.11680000", 1746351899999, "323313.74985000", 597, "37.93870000", "69246.53885300", "0"], [1746351900000, "1825.11000000", "1826.30000000", "1824.47000000", "1824.79000000", "289.64500000", 1746351959999, "528716.34698900", 1732, "164.53690000", "300333.15634600", "0"], [1746351960000, "1824.79000000", "1824.80000000", "1824.00000000", "1824.80000000", "175.43950000", 1746352019999, "320073.22678600", 942, "103.86850000", "189486.27878000", "0"], [1746352020000, "1824.80000000", "1826.49000000", "1824.47000000", "1825.84000000", "377.40140000", 1746352079999, "689032.33047500", 1980, "213.93890000", "390557.46442200", "0"], [1746352080000, "1825.84000000", "1828.04000000", "1825.84000000", "1827.42000000", "271.33730000", 1746352139999, "495802.76905400", 1871, "191.53830000", "349958.38245500", "0"], [1746352140000, "1827.42000000", "1827.43000000", "1826.51000000", "1826.59000000", "63.68810000", 1746352199999, "116344.53280300", 934, "39.98060000", "73031.99416500", "0"], [1746352200000, "1826.59000000", "1827.10000000", "1826.13000000", "1827.10000000", "179.66660000", 1746352259999, "328157.64778200", 909, "142.86570000", "260939.27613500", "0"], [1746352260000, "1827.09000000", "1827.49000000", "1827.09000000", "1827.20000000", "44.15960000", 1746352319999, "80692.09383900", 532, "22.40650000", "40941.41637300", "0"], [1746352320000, "1827.21000000", "1827.43000000", "1827.00000000", "1827.43000000", "81.72790000", 1746352379999, "149339.18268200", 492, "59.04380000", "107889.18662500", "0"], [1746352380000, "1827.44000000", "1828.10000000", "1827.12000000", "1828.09000000", "423.38370000", 1746352439999, "773807.49666000", 778, "235.19590000", "429852.16727100", "0"], [1746352440000, "1828.09000000", "1828.71000000", "1827.87000000", "1827.88000000", "161.40320000", 1746352499999, "295105.02056700", 971, "91.49700000", "167287.95163300", "0"], [1746352500000, "1827.87000000", "1827.87000000", "1826.60000000", "1826.86000000", "297.99080000", 1746352559999, "544421.96999500", 1108, "60.49960000", "110539.70795600", "0"], [1746352560000, "1826.85000000", "1827.52000000", "1826.85000000", "1827.52000000", "86.61210000", 1746352619999, "158239.76489700", 556, "71.35690000", "130366.79681800", "0"], [1746352620000, "1827.52000000", "1827.52000000", "1826.73000000", "1827.20000000", "108.55890000", 1746352679999, "198337.50734500", 736, "70.32530000", "128478.35028100", "0"], [1746352680000, "1827.20000000", "1827.40000000", "1826.59000000", "1826.60000000", "121.60540000", 1746352739999, "222183.02565700", 733, "37.06220000", "67714.41752100", "0"], [1746352740000, "1826.60000000", "1827.59000000", "1826.30000000", "1827.59000000", "301.37850000", 1746352799999, "550555.76322200", 886, "196.76240000", "359472.82215400", "0"], [1746352800000, "1827.60000000", "1827.89000000", "1827.26000000", "1827.82000000", "337.26050000", 1746352859999, "616366.52215800", 1273, "208.09450000", "380295.16672000", "0"], [1746352860000, "1827.81000000", "1827.82000000", "1827.30000000", "1827.30000000", "151.60430000", 1746352919999, "277086.54393000", 756, "38.73680000", "70800.74503400", "0"], [1746352920000, "1827.31000000", "1827.57000000", "1826.48000000", "1827.57000000", "248.89250000", 1746352979999, "454664.77383100", 1098, "102.31780000", "186913.36228600", "0"], [1746352980000, "1827.57000000", "1828.08000000", "1827.48000000", "1827.49000000", "125.61970000", 1746353039999, "229618.91246000", 652, "47.98470000", "87706.50201500", "0"], [1746353040000, "1827.49000000", "1827.53000000", "1825.47000000", "1825.48000000", "226.90600000", 1746353099999, "414386.93799400", 1031, "32.02140000", "58494.63957300", "0"], [1746353100000, "1825.48000000", "1825.75000000", "1825.03000000", "1825.03000000", "118.94220000", 1746353159999, "217126.07934800", 856, "54.74030000", "99928.72904000", "0"], [1746353160000, "1825.04000000", "1826.92000000", "1824.70000000", "1826.91000000", "327.09570000", 1746353219999, "597118.80607300", 1619, "261.64450000", "477654.70059300", "0"], [1746353220000, "1826.92000000", "1826.92000000", "1826.30000000", "1826.82000000", "68.76260000", 1746353279999, "125606.66271200", 595, "39.93840000", "72950.00095600", "0"], [1746353280000, "1826.82000000", "1827.41000000", "1826.81000000", "1827.21000000", "32.11350000", 1746353339999, "58679.24131700", 454, "13.55710000", "24770.42549500", "0"], [1746353340000, "1827.20000000", "1827.60000000", "1826.60000000", "1826.61000000", "77.94270000", 1746353399999, "142427.49245800", 1162, "39.22250000", "71668.93056500", "0"], [1746353400000, "1826.61000000", "1826.61000000", "1825.80000000", "1825.80000000", "50.08140000", 1746353459999, "91458.38297100", 452, "6.40450000", "11694.68457400", "0"], [1746353460000, "1825.81000000", "1825.81000000", "1824.47000000", "1825.02000000", "167.98970000", 1746353519999, "306611.50523900", 1334, "53.26830000", "97219.38900600", "0"], [1746353520000, "1825.02000000", "1826.44000000", "1825.02000000", "1826.43000000", "87.88960000", 1746353579999, "160454.52475100", 916, "80.02530000", "146099.43309000", "0"], [1746353580000, "1826.44000000", "1826.44000000", "1825.13000000", "1825.14000000", "161.55610000", 1746353639999, "294932.81125200", 832, "8.77070000", "16013.82828400", "0"], [1746353640000, "1825.14000000", "1825.14000000", "1825.00000000", "1825.00000000", "42.98020000", 1746353699999, "78441.04696900", 200, "14.34990000", "26189.20232600", "0"], [1746353700000, "1825.01000000", "1825.40000000", "1824.37000000", "1824.91000000", "245.30640000", 1746353759999, "447679.53035900", 1240, "170.10720000", "310438.56005400", "0"], [1746353760000, "1824.90000000", "1826.26000000", "1824.80000000", "1826.26000000", "58.64060000", 1746353819999, "107051.91511600", 1047, "49.54210000", "90441.25293600", "0"], [1746353820000, "1826.26000000", "1826.49000000", "1826.02000000", "1826.29000000", "78.48330000", 1746353879999, "143338.11738900", 653, "13.97420000", "25518.98631600", "0"], [1746353880000, "1826.29000000", "1826.40000000", "1826.16000000", "1826.16000000", "37.60970000", 1746353939999, "68689.78261100", 372, "15.62280000", "28533.30716300", "0"], [1746353940000, "1826.16000000", "1826.16000000", "1822.41000000", "1822.56000000", "575.58230000", 1746353999999, "1049660.19928300", 2705, "168.62730000", "307379.49479600", "0"], [1746354000000, "1822.57000000", "1823.88000000", "1822.00000000", "1823.87000000", "329.49560000", 1746354059999, "600547.47266200", 1682, "177.31650000", "323190.38382700", "0"], [1746354060000, "1823.88000000", "1824.69000000", "1823.56000000", "1824.20000000", "212.68610000", 1746354119999, "387959.57251900", 1266, "76.90870000", "140298.17733500", "0"], [1746354120000, "1824.20000000", "1824.90000000", "1824.00000000", "1824.89000000", "89.81620000", 1746354179999, "163882.76369000", 742, "45.15720000", "82399.32102200", "0"], [1746354180000, "1824.90000000", "1825.87000000", "1824.90000000", "1825.02000000", "163.31730000", 1746354239999, "298102.25519300", 1036, "110.59250000", "201856.88598600", "0"], [1746354240000, "1825.01000000", "1825.79000000", "1825.01000000", "1825.79000000", "58.78500000", 1746354299999, "107310.21606300", 539, "46.99590000", "85793.10232500", "0"], [1746354300000, "1825.79000000", "1825.79000000", "1824.00000000", "1824.38000000", "105.34960000", 1746354359999, "192248.16074600", 1054, "16.71090000", "30484.57344000", "0"], [1746354360000, "1824.38000000", "1825.30000000", "1824.30000000", "1825.30000000", "207.12400000", 1746354419999, "377933.37705000", 1438, "156.41160000", "285391.12943400", "0"], [1746354420000, "1825.30000000", "1826.00000000", "1825.10000000", "1826.00000000", "46.43070000", 1746354479999, "84760.62602400", 606, "28.11120000", "51321.31149500", "0"], [1746354480000, "1825.99000000", "1826.49000000", "1825.79000000", "1825.80000000", "309.62390000", 1746354539999, "565425.93897900", 683, "223.99510000", "409056.41967600", "0"], [1746354540000, "1825.80000000", "1826.59000000", "1825.79000000", "1826.48000000", "150.64590000", 1746354599999, "275114.53176100", 600, "77.19890000", "140964.16765500", "0"], [1746354600000, "1826.48000000", "1826.99000000", "1825.74000000", "1826.99000000", "97.05550000", 1746354659999, "177243.47043000", 990, "70.92000000", "129512.61835700", "0"], [1746354660000, "1826.99000000", "1827.60000000", "1826.60000000", "1827.10000000", "264.71540000", 1746354719999, "483643.05915800", 1458, "154.43950000", "282137.19959100", "0"], [1746354720000, "1827.11000000", "1827.70000000", "1827.00000000", "1827.00000000", "97.53240000", 1746354779999, "178233.81172900", 774, "45.10310000", "82418.79683400", "0"], [1746354780000, "1827.01000000", "1827.01000000", "1826.18000000", "1826.40000000", "51.57930000", 1746354839999, "94214.08394100", 744, "14.00680000", "25586.89124900", "0"], [1746354840000, "1826.40000000", "1827.16000000", "1826.40000000", "1826.50000000", "76.57450000", 1746354899999, "139875.98113600", 780, "52.53810000", "95966.48381100", "0"], [1746354900000, "1826.51000000", "1827.90000000", "1826.20000000", "1827.90000000", "68.92170000", 1746354959999, "125914.37411100", 874, "56.72750000", "103641.67037400", "0"], [1746354960000, "1827.90000000", "1828.49000000", "1827.90000000", "1828.41000000", "100.26400000", 1746355019999, "183301.13066700", 889, "62.63200000", "114499.67100600", "0"], [1746355020000, "1828.41000000", "1828.46000000", "1827.81000000", "1828.46000000", "179.67870000", 1746355079999, "328455.08323900", 707, "24.91720000", "45549.69875400", "0"], [1746355080000, "1828.47000000", "1828.82000000", "1828.47000000", "1828.82000000", "109.40740000", 1746355139999, "200067.96499200", 595, "87.26240000", "159570.93883900", "0"], [1746355140000, "1828.82000000", "1829.00000000", "1828.71000000", "1829.00000000", "56.60470000", 1746355199999, "103525.76338100", 585, "23.28190000", "42581.22562500", "0"], [1746355200000, "1829.00000000", "1829.00000000", "1828.22000000", "1828.23000000", "59.63140000", 1746355259999, "109053.51438900", 659, "17.49640000", "31997.71948400", "0"], [1746355260000, "1828.23000000", "1829.01000000", "1828.23000000", "1829.00000000", "164.00950000", 1746355319999, "299954.87360300", 506, "153.03000000", "279874.55226600", "0"], [1746355320000, "1829.01000000", "1829.40000000", "1828.93000000", "1828.94000000", "242.45620000", 1746355379999, "443515.34824900", 1089, "86.68380000", "158559.38693000", "0"], [1746355380000, "1828.93000000", "1828.94000000", "1828.60000000", "1828.61000000", "39.02760000", 1746355439999, "71371.04087700", 302, "26.76970000", "48953.87700600", "0"], [1746355440000, "1828.60000000", "1828.61000000", "1827.76000000", "1827.97000000", "64.50890000", 1746355499999, "117922.43343900", 741, "30.10970000", "55036.35288500", "0"], [1746355500000, "1827.97000000", "1828.35000000", "1827.97000000", "1828.14000000", "28.59740000", 1746355559999, "52280.65099900", 308, "19.07790000", "34876.38130000", "0"], [1746355560000, "1828.15000000", "1828.30000000", "1828.07000000", "1828.08000000", "49.83430000", 1746355619999, "91109.53150000", 382, "24.24540000", "44326.32142100", "0"], [1746355620000, "1828.08000000", "1828.08000000", "1827.23000000", "1827.78000000", "62.50540000", 1746355679999, "114237.90894600", 657, "31.40510000", "57390.67970100", "0"], [1746355680000, "1827.77000000", "1828.11000000", "1827.70000000", "1827.80000000", "372.85080000", 1746355739999, "681554.19156000", 403, "237.17620000", "433531.76897900", "0"], [1746355740000, "1827.80000000", "1827.80000000", "1826.35000000", "1826.36000000", "70.38900000", 1746355799999, "128604.76857400", 588, "14.67440000", "26807.68273900", "0"], [1746355800000, "1826.36000000", "1827.24000000", "1826.35000000", "1827.24000000", "81.45630000", 1746355859999, "148786.18334300", 499, "68.31260000", "124777.02104800", "0"], [1746355860000, "1827.23000000", "1827.31000000", "1826.65000000", "1827.06000000", "52.27330000", 1746355919999, "95502.43234700", 733, "21.58900000", "39438.56243800", "0"], [1746355920000, "1827.06000000", "1827.29000000", "1827.05000000", "1827.27000000", "18.13790000", 1746355979999, "33140.26058400", 203, "13.34780000", "24387.42770100", "0"], [1746355980000, "1827.28000000", "1827.48000000", "1826.65000000", "1827.06000000", "114.23050000", 1746356039999, "208715.30827300", 1069, "37.84350000", "69143.62107600", "0"], [1746356040000, "1827.06000000", "1828.04000000", "1826.90000000", "1828.00000000", "107.72590000", 1746356099999, "196863.62182200", 710, "98.96720000", "180858.28422000", "0"], [1746356100000, "1828.00000000", "1828.01000000", "1827.34000000", "1827.35000000", "82.07310000", 1746356159999, "150007.61367000", 564, "40.02330000", "73153.21325100", "0"], [1746356160000, "1827.34000000", "1827.56000000", "1827.20000000", "1827.56000000", "124.75410000", 1746356219999, "227957.28795500", 441, "68.94300000", "125976.15211000", "0"], [1746356220000, "1827.56000000", "1827.60000000", "1827.40000000", "1827.60000000", "19.67670000", 1746356279999, "35959.77387700", 200, "8.77440000", "16035.75598700", "0"], [1746356280000, "1827.60000000", "1828.17000000", "1827.59000000", "1828.09000000", "179.87070000", 1746356339999, "328767.06876700", 269, "163.98800000", "299732.57925400", "0"], [1746356340000, "1828.09000000", "1828.09000000", "1827.34000000", "1827.36000000", "55.74250000", 1746356399999, "101882.40270400", 459, "18.41100000", "33650.65315500", "0"], [1746356400000, "1827.36000000", "1827.48000000", "1826.74000000", "1827.01000000", "144.19950000", 1746356459999, "263479.99957200", 886, "113.03270000", "206532.32937100", "0"], [1746356460000, "1827.00000000", "1827.03000000", "1826.50000000", "1826.86000000", "92.74740000", 1746356519999, "169430.03597900", 664, "49.70070000", "90794.08764300", "0"], [1746356520000, "1826.87000000", "1826.94000000", "1826.06000000", "1826.07000000", "117.04420000", 1746356579999, "213795.96780200", 613, "39.03050000", "71293.17315800", "0"], [1746356580000, "1826.07000000", "1826.46000000", "1826.00000000", "1826.46000000", "83.15950000", 1746356639999, "151866.13037700", 811, "24.63170000", "44980.93696800", "0"], [1746356640000, "1826.45000000", "1827.97000000", "1826.00000000", "1827.97000000", "265.50740000", 1746356699999, "485044.55340200", 924, "222.67180000", "406810.08130500", "0"], [1746356700000, "1827.97000000", "1830.00000000", "1827.96000000", "1830.00000000", "202.14680000", 1746356759999, "369744.64099800", 1000, "194.42000000", "355607.77865500", "0"], [1746356760000, "1830.00000000", "1830.00000000", "1829.02000000", "1829.03000000", "123.93690000", 1746356819999, "226762.31099000", 1047, "24.67520000", "45137.30577300", "0"], [1746356820000, "1829.03000000", "1830.31000000", "1829.00000000", "1830.31000000", "127.31670000", 1746356879999, "232950.51736200", 651, "91.66670000", "167731.83467500", "0"], [1746356880000, "1830.31000000", "1830.63000000", "1830.04000000", "1830.63000000", "172.89500000", 1746356939999, "316458.97250900", 897, "55.50990000", "101601.29765500", "0"], [1746356940000, "1830.62000000", "1832.76000000", "1830.62000000", "1832.40000000", "342.84500000", 1746356999999, "628036.84001700", 2174, "188.60800000", "345458.88369600", "0"], [1746357000000, "1832.41000000", "1832.41000000", "1831.84000000", "1831.84000000", "55.66730000", 1746357059999, "101990.59283200", 369, "29.84890000", "54686.65805900", "0"], [1746357060000, "1831.85000000", "1831.85000000", "1831.04000000", "1831.30000000", "63.49990000", 1746357119999, "116284.30833500", 596, "44.54890000", "81576.56749100", "0"], [1746357120000, "1831.29000000", "1833.29000000", "1831.29000000", "1832.65000000", "216.19670000", 1746357179999, "396239.29583300", 1316, "158.28950000", "290103.84478200", "0"], [1746357180000, "1832.65000000", "1833.53000000", "1832.65000000", "1833.37000000", "370.82390000", 1746357239999, "679736.23533800", 938, "314.18940000", "575907.07156000", "0"], [1746357240000, "1833.37000000", "1833.86000000", "1832.51000000", "1832.80000000", "149.11050000", 1746357299999, "273351.96879100", 1009, "21.26430000", "38984.68387300", "0"], [1746357300000, "1832.79000000", "1834.05000000", "1832.55000000", "1834.05000000", "206.81920000", 1746357359999, "379083.88866200", 1228, "140.33840000", "257235.73441200", "0"], [1746357360000, "1834.05000000", "1836.01000000", "1834.04000000", "1835.97000000", "534.91320000", 1746357419999, "981683.78454800", 1466, "418.71970000", "768424.87865000", "0"], [1746357420000, "1835.97000000", "1836.23000000", "1835.42000000", "1835.87000000", "161.58750000", 1746357479999, "296647.07638200", 890, "49.05900000", "90062.45663500", "0"], [1746357480000, "1835.87000000", "1835.87000000", "1833.98000000", "1834.50000000", "96.74090000", 1746357539999, "177498.28158400", 1328, "23.38340000", "42894.22923300", "0"], [1746357540000, "1834.51000000", "1834.51000000", "1833.50000000", "1833.50000000", "84.80660000", 1746357599999, "155539.87479100", 1041, "31.37280000", "57535.96848300", "0"], [1746357600000, "1833.50000000", "1833.62000000", "1832.96000000", "1833.62000000", "98.82350000", 1746357659999, "181163.72273100", 912, "60.75970000", "111379.43818300", "0"], [1746357660000, "1833.61000000", "1833.76000000", "1833.00000000", "1833.40000000", "88.11270000", 1746357719999, "161547.90601800", 997, "45.08120000", "82652.87071800", "0"], [1746357720000, "1833.40000000", "1834.20000000", "1833.40000000", "1834.19000000", "35.12780000", 1746357779999, "64422.98749500", 424, "23.65300000", "43376.85399100", "0"], [1746357780000, "1834.19000000", "1834.19000000", "1833.21000000", "1834.00000000", "141.36780000", 1746357839999, "259240.13726000", 955, "54.82050000", "100530.83865100", "0"], [1746357840000, "1834.01000000", "1834.87000000", "1833.90000000", "1833.90000000", "367.64890000", 1746357899999, "674433.84125800", 824, "290.83480000", "533521.99972800", "0"], [1746357900000, "1833.90000000", "1834.01000000", "1833.01000000", "1833.41000000", "158.08840000", 1746357959999, "289833.81993600", 1247, "105.96820000", "194273.93259500", "0"], [1746357960000, "1833.41000000", "1833.61000000", "1833.00000000", "1833.60000000", "35.22440000", 1746358019999, "64579.05861800", 720, "27.76900000", "50910.84550700", "0"], [1746358020000, "1833.60000000", "1834.20000000", "1833.60000000", "1834.19000000", "106.50660000", 1746358079999, "195304.34575700", 452, "44.82300000", "82197.79086200", "0"], [1746358080000, "1834.19000000", "1834.19000000", "1832.63000000", "1832.63000000", "99.34010000", 1746358139999, "182114.19234700", 987, "15.36840000", "28168.71428400", "0"], [1746358140000, "1832.64000000", "1832.64000000", "1832.20000000", "1832.31000000", "73.23110000", 1746358199999, "134182.89379500", 380, "10.73250000", "19665.87583400", "0"], [1746358200000, "1832.30000000", "1833.47000000", "1832.30000000", "1833.47000000", "66.43710000", 1746358259999, "121755.49930400", 776, "43.26480000", "79285.69389500", "0"], [1746358260000, "1833.47000000", "1833.47000000", "1831.32000000", "1832.30000000", "966.62270000", 1746358319999, "1770750.98588500", 1199, "74.88170000", "137206.39262500", "0"], [1746358320000, "1832.29000000", "1833.14000000", "1832.00000000", "1832.52000000", "139.26240000", 1746358379999, "255243.30322700", 953, "43.04010000", "78878.82374900", "0"], [1746358380000, "1832.51000000", "1832.51000000", "1831.90000000", "1831.95000000", "215.03760000", 1746358439999, "393955.44589900", 627, "173.75090000", "318302.84980300", "0"], [1746358440000, "1831.95000000", "1832.23000000", "1831.62000000", "1831.62000000", "47.72420000", 1746358499999, "87429.42672000", 727, "22.80290000", "41773.44878400", "0"], [1746358500000, "1831.63000000", "1832.08000000", "1831.09000000", "1831.71000000", "120.88790000", 1746358559999, "221409.42228400", 1121, "35.37930000", "64797.68529000", "0"], [1746358560000, "1831.72000000", "1832.99000000", "1831.50000000", "1831.90000000", "104.55630000", 1746358619999, "191540.66042500", 1320, "53.71270000", "98396.21037700", "0"], [1746358620000, "1831.89000000", "1832.09000000", "1831.19000000", "1831.99000000", "78.78820000", 1746358679999, "144306.92904100", 878, "38.31600000", "70175.71128800", "0"], [1746358680000, "1831.99000000", "1832.00000000", "1831.20000000", "1831.20000000", "53.11990000", 1746358739999, "97292.54524400", 406, "15.20580000", "27852.52926800", "0"], [1746358740000, "1831.21000000", "1831.21000000", "1829.84000000", "1830.50000000", "113.58830000", 1746358799999, "207900.41234000", 815, "34.82910000", "63746.74741700", "0"], [1746358800000, "1830.50000000", "1831.06000000", "1830.48000000", "1831.06000000", "176.09230000", 1746358859999, "322384.87026100", 700, "117.82890000", "215714.82018500", "0"], [1746358860000, "1831.06000000", "1831.06000000", "1830.40000000", "1830.41000000", "87.96210000", 1746358919999, "161041.50876100", 356, "14.25860000", "26104.17446600", "0"], [1746358920000, "1830.41000000", "1831.51000000", "1830.40000000", "1831.51000000", "23.22920000", 1746358979999, "42530.11446500", 556, "21.59710000", "39541.71725200", "0"], [1746358980000, "1831.51000000", "1831.63000000", "1830.90000000", "1831.22000000", "90.24090000", 1746359039999, "165264.64400000", 895, "30.42180000", "55710.70652300", "0"], [1746359040000, "1831.22000000", "1832.06000000", "1831.00000000", "1831.74000000", "123.56270000", 1746359099999, "226326.23669600", 648, "88.78890000", "162623.64231900", "0"], [1746359100000, "1831.75000000", "1832.20000000", "1831.74000000", "1831.80000000", "62.81850000", 1746359159999, "115079.91666600", 477, "43.48870000", "79666.89515500", "0"], [1746359160000, "1831.81000000", "1832.40000000", "1831.62000000", "1832.01000000", "20.14190000", 1746359219999, "36900.44368100", 575, "7.63480000", "13987.16188900", "0"], [1746359220000, "1832.01000000", "1832.49000000", "1832.01000000", "1832.48000000", "31.91240000", 1746359279999, "58475.48047700", 316, "21.28060000", "38992.94724500", "0"], [1746359280000, "1832.49000000", "1832.49000000", "1830.99000000", "1831.40000000", "526.86360000", 1746359339999, "964918.27636700", 764, "36.61450000", "67056.58241600", "0"], [1746359340000, "1831.39000000", "1832.00000000", "1831.02000000", "1831.02000000", "127.92410000", 1746359399999, "234313.03061500", 723, "69.87850000", "127992.00222000", "0"], [1746359400000, "1831.03000000", "1831.03000000", "1829.61000000", "1829.62000000", "80.00890000", 1746359459999, "146408.94774000", 782, "35.12390000", "64267.62522400", "0"], [1746359460000, "1829.62000000", "1829.62000000", "1828.34000000", "1828.34000000", "175.73670000", 1746359519999, "321439.47516100", 744, "20.03440000", "36643.58060300", "0"], [1746359520000, "1828.33000000", "1828.33000000", "1826.34000000", "1826.90000000", "328.44000000", 1746359579999, "600187.46589500", 1449, "169.44860000", "309616.38255700", "0"], [1746359580000, "1826.89000000", "1827.59000000", "1825.64000000", "1827.59000000", "395.30200000", 1746359639999, "722054.75751400", 1846, "175.95110000", "321381.24369500", "0"], [1746359640000, "1827.59000000", "1827.89000000", "1827.10000000", "1827.89000000", "95.38490000", 1746359699999, "174318.70444100", 748, "15.02000000", "27448.14287600", "0"], [1746359700000, "1827.90000000", "1828.44000000", "1827.60000000", "1827.90000000", "73.70060000", 1746359759999, "134731.18457200", 828, "32.21820000", "58894.24444900", "0"], [1746359760000, "1827.90000000", "1828.20000000", "1827.90000000", "1828.20000000", "14.95440000", 1746359819999, "27338.16248600", 189, "8.02550000", "14671.50934500", "0"], [1746359820000, "1828.20000000", "1828.25000000", "1827.81000000", "1827.87000000", "37.10360000", 1746359879999, "67824.28106800", 369, "4.66740000", "8532.24739300", "0"], [1746359880000, "1827.87000000", "1827.87000000", "1827.45000000", "1827.60000000", "30.56620000", 1746359939999, "55862.78757900", 358, "7.93730000", "14505.30764400", "0"], [1746359940000, "1827.59000000", "1828.21000000", "1827.59000000", "1827.60000000", "126.80730000", 1746359999999, "231777.17898000", 863, "97.03500000", "177359.70476000", "0"], [1746360000000, "1827.61000000", "1827.70000000", "1827.04000000", "1827.69000000", "126.32470000", 1746360059999, "230835.44193200", 832, "92.35970000", "168770.68643500", "0"], [1746360060000, "1827.70000000", "1829.20000000", "1827.70000000", "1828.94000000", "123.90130000", 1746360119999, "226603.73677100", 933, "65.10670000", "119061.52580000", "0"], [1746360120000, "1828.94000000", "1829.39000000", "1828.93000000", "1828.93000000", "54.21380000", 1746360179999, "99159.64475500", 634, "37.00570000", "67682.97314500", "0"], [1746360180000, "1828.94000000", "1829.84000000", "1828.93000000", "1829.60000000", "362.92510000", 1746360239999, "663995.04980500", 705, "344.84430000", "630920.00929500", "0"], [1746360240000, "1829.60000000", "1829.86000000", "1829.59000000", "1829.86000000", "43.87130000", 1746360299999, "80273.64770900", 361, "15.79120000", "28892.48979200", "0"], [1746360300000, "1829.86000000", "1829.94000000", "1829.62000000", "1829.62000000", "65.13760000", 1746360359999, "119190.22514000", 416, "9.70660000", "17760.10072500", "0"], [1746360360000, "1829.63000000", "1830.00000000", "1829.62000000", "1829.99000000", "212.37810000", 1746360419999, "388592.62117000", 624, "196.60360000", "359727.78772200", "0"], [1746360420000, "1829.99000000", "1830.00000000", "1829.99000000", "1830.00000000", "21.33290000", 1746360479999, "39039.10553500", 107, "11.18640000", "20471.11200000", "0"], [1746360480000, "1830.00000000", "1830.46000000", "1829.62000000", "1829.62000000", "72.98220000", 1746360539999, "133564.41009200", 636, "21.55850000", "39450.37462700", "0"], [1746360540000, "1829.62000000", "1829.83000000", "1829.22000000", "1829.73000000", "328.33510000", 1746360599999, "600703.21995300", 637, "288.49940000", "527821.15596600", "0"], [1746360600000, "1829.72000000", "1829.74000000", "1829.00000000", "1829.50000000", "66.46690000", 1746360659999, "121598.52758400", 743, "19.47240000", "35617.58210800", "0"], [1746360660000, "1829.50000000", "1829.99000000", "1829.10000000", "1829.68000000", "34.44270000", 1746360719999, "63018.22666000", 820, "21.07880000", "38566.70822800", "0"], [1746360720000, "1829.69000000", "1830.41000000", "1829.69000000", "1830.01000000", "54.14230000", 1746360779999, "99097.70365000", 560, "8.78190000", "16071.55077500", "0"], [1746360780000, "1830.00000000", "1830.49000000", "1830.00000000", "1830.49000000", "17.11100000", 1746360839999, "31314.44918300", 283, "8.79820000", "16101.71906400", "0"], [1746360840000, "1830.49000000", "1832.00000000", "1830.18000000", "1832.00000000", "103.42030000", 1746360899999, "189380.95820700", 1054, "69.96440000", "128105.27924800", "0"], [1746360900000, "1831.99000000", "1832.90000000", "1831.99000000", "1832.45000000", "167.02630000", 1746360959999, "306088.76099700", 1120, "53.20920000", "97509.11434600", "0"], [1746360960000, "1832.46000000", "1832.60000000", "1831.82000000", "1831.83000000", "54.25800000", 1746361019999, "99423.32226700", 481, "25.50870000", "46742.76883100", "0"], [1746361020000, "1831.82000000", "1832.19000000", "1831.70000000", "1831.81000000", "37.81740000", 1746361079999, "69282.68823000", 770, "15.05280000", "27576.88538900", "0"], [1746361080000, "1831.80000000", "1831.81000000", "1831.20000000", "1831.57000000", "227.39700000", 1746361139999, "416452.51498700", 598, "198.32340000", "363203.27452700", "0"], [1746361140000, "1831.56000000", "1831.56000000", "1830.90000000", "1831.29000000", "52.53990000", 1746361199999, "96211.83379600", 539, "30.92520000", "56629.10991000", "0"], [1746361200000, "1831.29000000", "1831.30000000", "1830.10000000", "1830.10000000", "36.25870000", 1746361259999, "66384.92111700", 519, "0.74130000", "1357.30628300", "0"], [1746361260000, "1830.11000000", "1830.67000000", "1830.11000000", "1830.18000000", "51.15310000", 1746361319999, "93634.71805000", 717, "9.76630000", "17875.68134000", "0"], [1746361320000, "1830.18000000", "1830.18000000", "1829.10000000", "1829.79000000", "81.91750000", 1746361379999, "149869.92844900", 881, "20.58820000", "37662.97222500", "0"], [1746361380000, "1829.79000000", "1829.80000000", "1828.90000000", "1828.90000000", "43.29750000", 1746361439999, "79203.76740600", 404, "5.47790000", "10019.12954300", "0"], [1746361440000, "1828.91000000", "1828.91000000", "1828.60000000", "1828.85000000", "64.64650000", 1746361499999, "118219.67652800", 350, "31.59890000", "57783.31862300", "0"], [1746361500000, "1828.85000000", "1829.84000000", "1828.85000000", "1829.52000000", "501.10030000", 1746361559999, "916748.61174200", 785, "467.60300000", "855466.33215100", "0"], [1746361560000, "1829.51000000", "1829.89000000", "1828.90000000", "1828.90000000", "114.35650000", 1746361619999, "209221.10373100", 680, "9.43550000", "17262.99029700", "0"], [1746361620000, "1828.90000000", "1830.01000000", "1828.80000000", "1830.01000000", "247.74520000", 1746361679999, "453205.29223000", 910, "23.56310000", "43102.83124100", "0"], [1746361680000, "1830.01000000", "1830.63000000", "1830.01000000", "1830.63000000", "35.25370000", 1746361739999, "64532.14915900", 354, "29.69410000", "54355.35924000", "0"], [1746361740000, "1830.63000000", "1830.80000000", "1830.57000000", "1830.57000000", "58.24640000", 1746361799999, "106633.41904800", 291, "18.06310000", "33068.60664600", "0"], [1746361800000, "1830.57000000", "1830.90000000", "1830.30000000", "1830.73000000", "41.26950000", 1746361859999, "75544.10859600", 911, "21.42250000", "39213.19674800", "0"], [1746361860000, "1830.74000000", "1831.51000000", "1830.61000000", "1831.51000000", "33.18570000", 1746361919999, "60768.17190900", 507, "24.68270000", "45198.55856200", "0"], [1746361920000, "1831.51000000", "1831.63000000", "1831.00000000", "1831.55000000", "60.05760000", 1746361979999, "109995.04223300", 698, "17.61560000", "32262.77700600", "0"], [1746361980000, "1831.56000000", "1831.56000000", "1829.45000000", "1829.46000000", "1569.14540000", 1746362039999, "2871878.25287300", 865, "8.49940000", "15558.10678800", "0"], [1746362040000, "1829.45000000", "1829.54000000", "1829.29000000", "1829.54000000", "47.80920000", 1746362099999, "87462.75764300", 340, "34.98700000", "64005.92451300", "0"], [1746362100000, "1829.54000000", "1829.95000000", "1829.49000000", "1829.94000000", "57.72140000", 1746362159999, "105610.45924400", 532, "37.67280000", "68927.76842100", "0"], [1746362160000, "1829.95000000", "1830.51000000", "1829.94000000", "1830.51000000", "34.73490000", 1746362219999, "63576.56218500", 387, "12.60980000", "23079.11328600", "0"], [1746362220000, "1830.51000000", "1830.95000000", "1830.51000000", "1830.62000000", "54.34970000", 1746362279999, "99498.85901500", 499, "26.42500000", "48375.54809200", "0"], [1746362280000, "1830.61000000", "1831.43000000", "1830.50000000", "1831.42000000", "65.00070000", 1746362339999, "119014.57060700", 715, "18.13580000", "33201.94969400", "0"], [1746362340000, "1831.42000000", "1831.93000000", "1831.40000000", "1831.40000000", "75.90820000", 1746362399999, "139043.30891500", 703, "27.77710000", "50878.87238200", "0"], [1746362400000, "1831.40000000", "1831.77000000", "1831.20000000", "1831.21000000", "53.33740000", 1746362459999, "97691.79675900", 454, "24.71750000", "45274.33422900", "0"], [1746362460000, "1831.21000000", "1832.52000000", "1831.21000000", "1832.51000000", "213.49830000", 1746362519999, "391097.56931800", 1022, "173.76440000", "318300.82174000", "0"], [1746362520000, "1832.52000000", "1832.52000000", "1832.34000000", "1832.51000000", "43.54050000", 1746362579999, "79785.28282200", 509, "5.95950000", "10920.10517100", "0"], [1746362580000, "1832.51000000", "1832.86000000", "1832.40000000", "1832.40000000", "77.76910000", 1746362639999, "142517.34142900", 750, "26.11470000", "47856.64379000", "0"], [1746362640000, "1832.40000000", "1832.76000000", "1832.06000000", "1832.06000000", "103.93190000", 1746362699999, "190446.78278300", 559, "11.99730000", "21985.10057500", "0"], [1746362700000, "1832.06000000", "1832.14000000", "1831.62000000", "1831.62000000", "102.46850000", 1746362759999, "187712.92698700", 751, "67.82470000", "124247.75616700", "0"], [1746362760000, "1831.63000000", "1832.86000000", "1831.62000000", "1832.63000000", "68.37070000", 1746362819999, "125279.28775800", 882, "37.92840000", "69490.72891700", "0"], [1746362820000, "1832.63000000", "1833.99000000", "1832.58000000", "1833.58000000", "220.29730000", 1746362879999, "403891.59273200", 1013, "163.77780000", "300265.27699200", "0"], [1746362880000, "1833.58000000", "1833.66000000", "1832.96000000", "1833.03000000", "113.53710000", 1746362939999, "208165.09732700", 740, "8.18370000", "15003.17881700", "0"], [1746362940000, "1833.04000000", "1833.20000000", "1832.40000000", "1833.20000000", "52.76320000", 1746362999999, "96706.58697300", 605, "29.76500000", "54556.41123500", "0"], [1746363000000, "1833.20000000", "1833.52000000", "1833.05000000", "1833.05000000", "29.40520000", 1746363059999, "53910.30135900", 725, "7.80550000", "14309.97920900", "0"], [1746363060000, "1833.05000000", "1833.20000000", "1831.92000000", "1832.03000000", "46.64800000", 1746363119999, "85493.05033600", 778, "18.55070000", "33996.98853600", "0"], [1746363120000, "1832.04000000", "1832.90000000", "1832.04000000", "1832.52000000", "59.19910000", 1746363179999, "108485.42100900", 622, "38.70150000", "70919.05085000", "0"], [1746363180000, "1832.52000000", "1832.52000000", "1831.32000000", "1831.33000000", "109.65740000", 1746363239999, "200871.43256400", 673, "20.80300000", "38120.10395700", "0"], [1746363240000, "1831.33000000", "1831.96000000", "1831.33000000", "1831.58000000", "108.75070000", 1746363299999, "199185.96324100", 565, "33.15270000", "60718.82284100", "0"], [1746363300000, "1831.59000000", "1832.64000000", "1831.58000000", "1832.30000000", "175.91120000", 1746363359999, "322314.31318000", 988, "79.54010000", "145727.97877300", "0"], [1746363360000, "1832.30000000", "1832.30000000", "1831.19000000", "1831.19000000", "38.66170000", 1746363419999, "70827.99262800", 605, "4.74950000", "8699.61343700", "0"], [1746363420000, "1831.19000000", "1831.20000000", "1830.30000000", "1830.32000000", "39.39580000", 1746363479999, "72122.66348900", 736, "4.33980000", "7944.98815400", "0"], [1746363480000, "1830.31000000", "1830.50000000", "1830.15000000", "1830.32000000", "29.05710000", 1746363539999, "53183.78556300", 628, "13.91570000", "25469.64725000", "0"], [1746363540000, "1830.32000000", "1830.94000000", "1830.10000000", "1830.18000000", "124.01530000", 1746363599999, "227037.39249600", 729, "80.99350000", "148278.09747700", "0"], [1746363600000, "1830.19000000", "1831.90000000", "1830.00000000", "1831.70000000", "172.16450000", 1746363659999, "315228.26585400", 1732, "80.97750000", "148241.52359800", "0"], [1746363660000, "1831.70000000", "1832.49000000", "1831.69000000", "1832.05000000", "119.64930000", 1746363719999, "219203.62865000", 1006, "60.87740000", "111522.97273500", "0"], [1746363720000, "1832.05000000", "1832.30000000", "1830.86000000", "1831.01000000", "60.43160000", 1746363779999, "110689.79228200", 972, "19.01850000", "34832.18118800", "0"], [1746363780000, "1831.00000000", "1831.99000000", "1830.90000000", "1831.99000000", "57.97910000", 1746363839999, "106180.86350100", 554, "52.63860000", "96400.55336500", "0"], [1746363840000, "1831.98000000", "1832.52000000", "1831.72000000", "1832.51000000", "37.91940000", 1746363899999, "69475.25735100", 348, "15.21080000", "27870.97126300", "0"], [1746363900000, "1832.51000000", "1833.12000000", "1832.51000000", "1833.01000000", "57.11680000", 1746363959999, "104689.53402800", 437, "25.27230000", "46316.50776700", "0"], [1746363960000, "1833.01000000", "1833.02000000", "1831.78000000", "1831.89000000", "92.29540000", 1746364019999, "169097.58172900", 940, "59.26900000", "108574.20188700", "0"], [1746364020000, "1831.89000000", "1832.54000000", "1831.89000000", "1832.30000000", "17.38680000", 1746364079999, "31858.46081900", 360, "9.32370000", "17083.32759700", "0"], [1746364080000, "1832.30000000", "1832.47000000", "1832.00000000", "1832.01000000", "30.67680000", 1746364139999, "56209.36576800", 435, "3.05980000", "5606.32921300", "0"], [1746364140000, "1832.00000000", "1832.05000000", "1830.70000000", "1830.71000000", "96.67380000", 1746364199999, "177076.40680800", 667, "22.10980000", "40501.74653200", "0"], [1746364200000, "1830.71000000", "1830.97000000", "1830.00000000", "1830.96000000", "457.16860000", 1746364259999, "836896.31728400", 812, "429.94700000", "787069.07864800", "0"], [1746364260000, "1830.96000000", "1831.01000000", "1830.30000000", "1830.70000000", "288.45230000", 1746364319999, "528105.32918200", 657, "168.24350000", "308012.22470000", "0"], [1746364320000, "1830.69000000", "1830.83000000", "1830.10000000", "1830.74000000", "461.54070000", 1746364379999, "844834.93941800", 813, "415.67550000", "760878.06642700", "0"], [1746364380000, "1830.73000000", "1831.00000000", "1830.40000000", "1830.70000000", "262.38570000", 1746364439999, "480348.28353300", 627, "216.97630000", "397218.14700300", "0"], [1746364440000, "1830.70000000", "1830.71000000", "1830.10000000", "1830.30000000", "301.00650000", 1746364499999, "550946.85662500", 781, "245.41340000", "449182.82768200", "0"], [1746364500000, "1830.30000000", "1830.30000000", "1829.54000000", "1830.00000000", "107.32070000", 1746364559999, "196397.19157100", 960, "28.64410000", "52415.21532400", "0"], [1746364560000, "1830.00000000", "1830.00000000", "1827.82000000", "1828.03000000", "143.94750000", 1746364619999, "263212.29564600", 1268, "40.19450000", "73475.55604300", "0"], [1746364620000, "1828.05000000", "1828.06000000", "1827.01000000", "1827.02000000", "340.87250000", 1746364679999, "622953.75336800", 1848, "128.14880000", "234199.16333900", "0"], [1746364680000, "1827.01000000", "1827.10000000", "1825.85000000", "1825.86000000", "261.87930000", 1746364739999, "478355.97612600", 1623, "89.52210000", "163527.43590700", "0"], [1746364740000, "1825.86000000", "1827.00000000", "1825.86000000", "1826.69000000", "394.08130000", 1746364799999, "719831.88359200", 1424, "227.58260000", "415687.91104200", "0"], [1746364800000, "1826.70000000", "1828.04000000", "1826.48000000", "1827.19000000", "165.93110000", 1746364859999, "303245.40037400", 1471, "118.91380000", "217328.51668900", "0"], [1746364860000, "1827.19000000", "1828.50000000", "1827.18000000", "1828.30000000", "101.64140000", 1746364919999, "185780.71392700", 1003, "55.89140000", "102153.59293100", "0"], [1746364920000, "1828.30000000", "1828.31000000", "1826.67000000", "1826.68000000", "82.94620000", 1746364979999, "151596.54018000", 981, "18.81640000", "34391.40477500", "0"], [1746364980000, "1826.68000000", "1826.70000000", "1826.02000000", "1826.69000000", "104.23410000", 1746365039999, "190354.31666000", 807, "75.49390000", "137862.11502400", "0"], [1746365040000, "1826.69000000", "1827.42000000", "1826.48000000", "1826.48000000", "99.74100000", 1746365099999, "182226.40620300", 1003, "52.70340000", "96283.90561800", "0"], [1746365100000, "1826.48000000", "1828.09000000", "1826.22000000", "1828.06000000", "203.95280000", 1746365159999, "372632.83100100", 1108, "130.95610000", "239290.66617700", "0"], [1746365160000, "1828.05000000", "1828.05000000", "1826.48000000", "1826.72000000", "155.82860000", 1746365219999, "284716.66805600", 965, "59.06830000", "107903.42896700", "0"], [1746365220000, "1826.72000000", "1827.49000000", "1826.72000000", "1827.48000000", "57.99660000", 1746365279999, "105954.31450400", 492, "14.96710000", "27346.07950800", "0"], [1746365280000, "1827.48000000", "1828.17000000", "1827.10000000", "1828.16000000", "65.30230000", 1746365339999, "119348.77723400", 720, "26.93940000", "49236.97852800", "0"], [1746365340000, "1828.16000000", "1828.90000000", "1828.16000000", "1828.76000000", "91.15490000", 1746365399999, "166673.00379100", 575, "49.70860000", "90889.35810700", "0"], [1746365400000, "1828.75000000", "1829.20000000", "1828.62000000", "1828.62000000", "102.10860000", 1746365459999, "186750.12628900", 622, "38.19680000", "69857.56356600", "0"], [1746365460000, "1828.63000000", "1828.63000000", "1826.50000000", "1826.50000000", "92.47020000", 1746365519999, "169012.04510600", 1164, "16.76010000", "30634.93830300", "0"], [1746365520000, "1826.51000000", "1826.51000000", "1825.79000000", "1825.79000000", "150.48460000", 1746365579999, "274823.07921900", 756, "33.22750000", "60677.33383200", "0"], [1746365580000, "1825.79000000", "1827.30000000", "1825.44000000", "1827.29000000", "510.57670000", 1746365639999, "932336.81797800", 1156, "148.44380000", "271098.36729200", "0"], [1746365640000, "1827.30000000", "1827.30000000", "1826.58000000", "1826.59000000", "83.62650000", 1746365699999, "152786.09098200", 880, "21.08500000", "38520.39586600", "0"], [1746365700000, "1826.58000000", "1826.78000000", "1825.30000000", "1826.37000000", "250.12180000", 1746365759999, "456687.10687700", 1519, "108.01440000", "197207.89669700", "0"], [1746365760000, "1826.36000000", "1827.36000000", "1826.10000000", "1827.35000000", "131.54870000", 1746365819999, "240334.88824500", 970, "116.52420000", "212888.80276600", "0"], [1746365820000, "1827.35000000", "1827.90000000", "1826.88000000", "1827.90000000", "118.53070000", 1746365879999, "216604.75847500", 1008, "78.73510000", "143881.16713000", "0"], [1746365880000, "1827.90000000", "1828.20000000", "1826.79000000", "1826.79000000", "94.08230000", 1746365939999, "171918.18786500", 1256, "18.42690000", "33668.27018900", "0"], [1746365940000, "1826.79000000", "1826.80000000", "1825.44000000", "1825.44000000", "251.10810000", 1746365999999, "458557.29693400", 1059, "92.13040000", "168236.39463400", "0"], [1746366000000, "1825.44000000", "1825.75000000", "1824.68000000", "1824.68000000", "170.70610000", 1746366059999, "311577.94935400", 1307, "27.81120000", "50766.14777400", "0"], [1746366060000, "1824.68000000", "1824.90000000", "1824.47000000", "1824.77000000", "101.35540000", 1746366119999, "184941.59731800", 1296, "68.19040000", "124425.46600500", "0"], [1746366120000, "1824.78000000", "1825.00000000", "1822.59000000", "1823.02000000", "387.27750000", 1746366179999, "706247.89065900", 2260, "163.52030000", "298250.52605900", "0"], [1746366180000, "1823.01000000", "1824.01000000", "1822.46000000", "1822.47000000", "343.50540000", 1746366239999, "626327.25931600", 2314, "120.91960000", "220494.09208000", "0"], [1746366240000, "1822.47000000", "1823.07000000", "1821.75000000", "1821.76000000", "338.97740000", 1746366299999, "617754.27601100", 2267, "128.80190000", "234736.84664700", "0"], [1746366300000, "1821.75000000", "1823.57000000", "1821.55000000", "1823.55000000", "398.25230000", 1746366359999, "725823.13268100", 2147, "108.46880000", "197698.04713900", "0"], [1746366360000, "1823.55000000", "1823.55000000", "1818.57000000", "1821.20000000", "1342.00590000", 1746366419999, "2442554.14072400", 4635, "267.40040000", "486598.86972500", "0"], [1746366420000, "1821.20000000", "1821.68000000", "1820.49000000", "1821.20000000", "241.95790000", 1746366479999, "440553.93709700", 1871, "122.93520000", "223820.91533800", "0"], [1746366480000, "1821.19000000", "1822.41000000", "1820.66000000", "1822.18000000", "187.95540000", 1746366539999, "342395.82893600", 1683, "63.82410000", "116261.41479800", "0"], [1746366540000, "1822.18000000", "1823.47000000", "1821.92000000", "1823.47000000", "113.43560000", 1746366599999, "206741.36598600", 1367, "81.66200000", "148836.86986500", "0"], [1746366600000, "1823.47000000", "1824.58000000", "1823.46000000", "1824.57000000", "183.27750000", 1746366659999, "334283.54289300", 1152, "133.09610000", "242750.44811200", "0"], [1746366660000, "1824.57000000", "1825.00000000", "1824.46000000", "1824.84000000", "91.18840000", 1746366719999, "166405.03552200", 587, "13.10990000", "23921.39612000", "0"], [1746366720000, "1824.85000000", "1825.13000000", "1824.20000000", "1824.90000000", "249.32520000", 1746366779999, "454890.62467800", 1004, "37.89000000", "69142.13978000", "0"], [1746366780000, "1824.90000000", "1825.30000000", "1824.33000000", "1825.30000000", "132.74110000", 1746366839999, "242191.28886300", 839, "81.69410000", "149047.29021200", "0"], [1746366840000, "1825.30000000", "1825.48000000", "1824.87000000", "1825.47000000", "95.05190000", 1746366899999, "173471.89011200", 508, "20.22170000", "36906.17083200", "0"], [1746366900000, "1825.48000000", "1825.55000000", "1825.30000000", "1825.55000000", "60.95120000", 1746366959999, "111262.25852900", 428, "30.72200000", "56080.54955000", "0"], [1746366960000, "1825.54000000", "1826.36000000", "1825.54000000", "1826.14000000", "76.48620000", 1746367019999, "139670.97916900", 690, "44.92810000", "82038.81996500", "0"], [1746367020000, "1826.14000000", "1826.40000000", "1825.94000000", "1826.39000000", "38.31840000", 1746367079999, "69975.07291200", 461, "22.99470000", "41991.59522500", "0"], [1746367080000, "1826.40000000", "1826.47000000", "1825.48000000", "1825.48000000", "81.57530000", 1746367139999, "148966.01889600", 1001, "22.78430000", "41611.89655400", "0"], [1746367140000, "1825.47000000", "1825.48000000", "1824.62000000", "1825.12000000", "215.65520000", 1746367199999, "393580.72726500", 583, "76.83260000", "140217.41864300", "0"], [1746367200000, "1825.11000000", "1825.38000000", "1824.91000000", "1824.91000000", "93.64280000", 1746367259999, "170920.52234400", 558, "21.10020000", "38513.10436900", "0"], [1746367260000, "1824.91000000", "1825.34000000", "1824.47000000", "1824.50000000", "54.77100000", 1746367319999, "99940.40476300", 736, "17.19840000", "31381.42089500", "0"], [1746367320000, "1824.50000000", "1825.36000000", "1824.50000000", "1824.80000000", "74.70170000", 1746367379999, "136327.68949200", 1410, "39.16900000", "71477.96920600", "0"], [1746367380000, "1824.80000000", "1826.11000000", "1824.69000000", "1826.11000000", "41.33330000", 1746367439999, "75447.25189200", 1157, "32.14890000", "58684.78125300", "0"], [1746367440000, "1826.11000000", "1826.79000000", "1825.98000000", "1826.79000000", "73.26580000", 1746367499999, "133796.11938000", 605, "64.76010000", "118263.11696500", "0"], [1746367500000, "1826.79000000", "1827.00000000", "1826.79000000", "1826.99000000", "29.79760000", 1746367559999, "54437.74594200", 232, "20.13670000", "36787.48065700", "0"], [1746367560000, "1826.99000000", "1827.28000000", "1826.99000000", "1827.01000000", "68.65730000", 1746367619999, "125445.49095600", 617, "13.39190000", "24467.91095900", "0"], [1746367620000, "1827.01000000", "1827.60000000", "1826.70000000", "1827.60000000", "51.36660000", 1746367679999, "93848.23784800", 829, "33.82710000", "61802.96395300", "0"], [1746367680000, "1827.60000000", "1828.52000000", "1827.39000000", "1828.09000000", "259.06900000", 1746367739999, "473602.87591200", 1086, "180.44380000", "329888.28596200", "0"], [1746367740000, "1828.10000000", "1828.40000000", "1828.09000000", "1828.09000000", "123.48870000", 1746367799999, "225755.96262300", 412, "46.06310000", "84212.89293400", "0"], [1746367800000, "1828.10000000", "1828.10000000", "1827.80000000", "1827.81000000", "50.20030000", 1746367859999, "91766.25875200", 401, "31.88080000", "58277.04750700", "0"], [1746367860000, "1827.81000000", "1827.81000000", "1826.90000000", "1826.90000000", "56.73100000", 1746367919999, "103657.51485300", 818, "10.41880000", "19034.87342200", "0"], [1746367920000, "1826.91000000", "1828.08000000", "1826.90000000", "1828.07000000", "121.31850000", 1746367979999, "221688.00146100", 915, "91.72850000", "167609.62028500", "0"], [1746367980000, "1828.08000000", "1828.27000000", "1826.61000000", "1826.71000000", "133.10590000", 1746368039999, "243283.99224400", 1387, "31.22920000", "57078.07218300", "0"], [1746368040000, "1826.71000000", "1826.71000000", "1826.05000000", "1826.05000000", "55.64400000", 1746368099999, "101638.07867800", 758, "24.75440000", "45215.87408100", "0"], [1746368100000, "1826.04000000", "1826.60000000", "1826.00000000", "1826.00000000", "31.49600000", 1746368159999, "57521.73912000", 548, "14.02020000", "25605.10169300", "0"], [1746368160000, "1826.00000000", "1828.50000000", "1826.00000000", "1828.40000000", "89.56140000", 1746368219999, "163641.42183400", 1579, "66.74040000", "121925.18445500", "0"], [1746368220000, "1828.40000000", "1828.99000000", "1828.40000000", "1828.87000000", "99.97890000", 1746368279999, "182827.08960800", 651, "69.70440000", "127465.81935000", "0"], [1746368280000, "1828.86000000", "1829.30000000", "1828.37000000", "1828.41000000", "178.13370000", 1746368339999, "325804.64705400", 1313, "60.57740000", "110787.23237800", "0"], [1746368340000, "1828.41000000", "1828.50000000", "1826.07000000", "1826.43000000", "133.44460000", 1746368399999, "243843.59147000", 1583, "37.86840000", "69187.79266300", "0"], [1746368400000, "1826.42000000", "1827.30000000", "1826.28000000", "1827.30000000", "79.64950000", 1746368459999, "145498.31131200", 985, "62.82280000", "114761.11896000", "0"], [1746368460000, "1827.31000000", "1828.29000000", "1827.30000000", "1828.29000000", "78.82480000", 1746368519999, "144061.15750700", 590, "43.11980000", "78813.40562300", "0"], [1746368520000, "1828.30000000", "1828.30000000", "1828.29000000", "1828.30000000", "13.96980000", 1746368579999, "25540.94872100", 148, "10.30790000", "18845.93357000", "0"], [1746368580000, "1828.30000000", "1828.63000000", "1828.30000000", "1828.62000000", "28.31400000", 1746368639999, "51772.51624500", 334, "16.52410000", "30213.92618400", "0"], [1746368640000, "1828.63000000", "1828.64000000", "1827.23000000", "1827.70000000", "176.11470000", 1746368699999, "321964.92752600", 1129, "50.58600000", "92444.51208700", "0"], [1746368700000, "1827.70000000", "1828.50000000", "1827.70000000", "1827.82000000", "68.58900000", 1746368759999, "125386.91231800", 867, "42.31900000", "77357.74631300", "0"], [1746368760000, "1827.83000000", "1828.80000000", "1827.82000000", "1828.55000000", "90.55450000", 1746368819999, "165578.89330200", 663, "33.10400000", "60520.56335100", "0"], [1746368820000, "1828.54000000", "1829.00000000", "1828.01000000", "1828.99000000", "76.11060000", 1746368879999, "139170.62237400", 774, "25.17230000", "46024.44643800", "0"], [1746368880000, "1829.00000000", "1829.00000000", "1828.02000000", "1828.03000000", "71.85290000", 1746368939999, "131397.50026700", 567, "6.92170000", "12658.91703300", "0"], [1746368940000, "1828.03000000", "1829.00000000", "1828.03000000", "1829.00000000", "103.05520000", 1746368999999, "188421.25525600", 793, "74.38430000", "136002.84213000", "0"], [1746369000000, "1828.99000000", "1829.00000000", "1828.10000000", "1828.10000000", "69.99560000", 1746369059999, "128001.10985300", 528, "5.52060000", "10096.89106600", "0"], [1746369060000, "1828.11000000", "1828.11000000", "1826.41000000", "1827.68000000", "543.30690000", 1746369119999, "992838.01791000", 1344, "65.35530000", "119391.88589600", "0"], [1746369120000, "1827.68000000", "1827.86000000", "1827.20000000", "1827.86000000", "33.64010000", 1746369179999, "61481.29404600", 684, "16.07850000", "29386.80742500", "0"], [1746369180000, "1827.86000000", "1829.14000000", "1827.59000000", "1828.80000000", "155.56000000", 1746369239999, "284394.05466000", 1034, "84.77030000", "154977.01291100", "0"], [1746369240000, "1828.81000000", "1830.20000000", "1828.81000000", "1830.20000000", "128.52910000", 1746369299999, "235159.82131800", 913, "121.07750000", "221525.42540200", "0"], [1746369300000, "1830.20000000", "1832.32000000", "1829.90000000", "1831.83000000", "501.05310000", 1746369359999, "917598.42406800", 1502, "365.28950000", "668962.83449000", "0"], [1746369360000, "1831.83000000", "1831.83000000", "1830.99000000", "1831.32000000", "208.45470000", 1746369419999, "381777.63784000", 1403, "83.96410000", "153769.49637300", "0"], [1746369420000, "1831.31000000", "1831.40000000", "1830.50000000", "1830.82000000", "142.17070000", 1746369479999, "260306.42997900", 968, "104.66980000", "191638.39470000", "0"], [1746369480000, "1830.81000000", "1830.82000000", "1829.61000000", "1829.61000000", "65.24570000", 1746369539999, "119418.17830300", 661, "6.10220000", "11169.76066100", "0"], [1746369540000, "1829.62000000", "1829.62000000", "1828.81000000", "1829.10000000", "26.00740000", 1746369599999, "47574.51167500", 703, "7.45950000", "13645.31294800", "0"], [1746369600000, "1829.10000000", "1830.63000000", "1829.10000000", "1830.62000000", "112.92800000", 1746369659999, "206668.20721800", 894, "70.34540000", "128729.55443900", "0"], [1746369660000, "1830.63000000", "1830.87000000", "1829.60000000", "1829.60000000", "179.64900000", 1746369719999, "328841.44386100", 1416, "56.43240000", "103303.56235600", "0"], [1746369720000, "1829.61000000", "1831.09000000", "1829.60000000", "1831.00000000", "221.05050000", 1746369779999, "404679.08697800", 1158, "171.38330000", "313740.22776900", "0"], [1746369780000, "1831.00000000", "1831.00000000", "1830.00000000", "1830.00000000", "87.77270000", 1746369839999, "160690.43073100", 654, "4.59630000", "8413.99296900", "0"], [1746369840000, "1830.00000000", "1830.63000000", "1830.00000000", "1830.62000000", "166.93020000", 1746369899999, "305551.46778500", 429, "128.02420000", "234338.09341100", "0"], [1746369900000, "1830.63000000", "1831.30000000", "1830.62000000", "1831.29000000", "59.85200000", 1746369959999, "109580.65414000", 533, "38.25990000", "70042.04996100", "0"], [1746369960000, "1831.30000000", "1831.63000000", "1830.62000000", "1830.66000000", "140.65280000", 1746370019999, "257560.10685400", 800, "30.32120000", "55522.32729100", "0"], [1746370020000, "1830.65000000", "1830.65000000", "1829.00000000", "1829.18000000", "109.35140000", 1746370079999, "200092.02551900", 1203, "29.55280000", "54061.98826600", "0"], [1746370080000, "1829.18000000", "1830.63000000", "1829.18000000", "1830.63000000", "39.55900000", 1746370139999, "72397.95782400", 625, "37.12730000", "67947.02660000", "0"], [1746370140000, "1830.62000000", "1830.82000000", "1830.23000000", "1830.27000000", "147.16640000", 1746370199999, "269407.09498600", 711, "53.56990000", "98068.25447400", "0"], [1746370200000, "1830.27000000", "1830.66000000", "1830.26000000", "1830.27000000", "21.43070000", 1746370259999, "39227.36008100", 369, "6.08240000", "11133.57899500", "0"], [1746370260000, "1830.26000000", "1830.70000000", "1830.26000000", "1830.70000000", "55.37840000", 1746370319999, "101357.63446400", 278, "11.80270000", "21602.77378200", "0"], [1746370320000, "1830.70000000", "1831.29000000", "1830.27000000", "1831.29000000", "46.49340000", 1746370379999, "85126.86544800", 813, "21.48200000", "39331.22736100", "0"], [1746370380000, "1831.29000000", "1831.63000000", "1830.89000000", "1831.11000000", "196.28990000", 1746370439999, "359480.58942100", 1133, "50.38640000", "92281.00440100", "0"], [1746370440000, "1831.11000000", "1832.17000000", "1831.11000000", "1832.08000000", "82.76050000", 1746370499999, "151598.07670800", 611, "59.52630000", "109031.83991000", "0"], [1746370500000, "1832.08000000", "1832.24000000", "1831.62000000", "1831.63000000", "203.02630000", 1746370559999, "371932.65319700", 689, "18.86540000", "34562.36831300", "0"], [1746370560000, "1831.62000000", "1831.94000000", "1831.40000000", "1831.93000000", "80.35660000", 1746370619999, "147170.16541400", 455, "66.32680000", "121474.03746300", "0"], [1746370620000, "1831.94000000", "1832.28000000", "1831.80000000", "1832.07000000", "87.37040000", 1746370679999, "160058.21306500", 593, "40.14210000", "73538.39259700", "0"], [1746370680000, "1832.07000000", "1832.40000000", "1832.06000000", "1832.07000000", "58.24780000", 1746370739999, "106723.66116000", 472, "27.78870000", "50914.70979900", "0"], [1746370740000, "1832.07000000", "1832.07000000", "1831.21000000", "1831.21000000", "92.64870000", 1746370799999, "169725.15949000", 617, "3.61810000", "6627.30650100", "0"], [1746370800000, "1831.21000000", "1832.50000000", "1831.21000000", "1832.50000000", "161.95370000", 1746370859999, "296673.35787200", 1377, "107.31900000", "196587.20982300", "0"], [1746370860000, "1832.49000000", "1833.19000000", "1831.95000000", "1832.96000000", "72.72120000", 1746370919999, "133272.37643200", 1001, "51.79650000", "94923.65140400", "0"], [1746370920000, "1832.97000000", "1833.37000000", "1832.63000000", "1833.16000000", "176.84370000", 1746370979999, "324139.30618000", 1029, "42.51830000", "77936.17728900", "0"], [1746370980000, "1833.15000000", "1833.65000000", "1832.91000000", "1833.52000000", "129.09270000", 1746371039999, "236673.44449500", 995, "51.02720000", "93549.30017700", "0"], [1746371040000, "1833.52000000", "1833.52000000", "1830.80000000", "1830.93000000", "216.56850000", 1746371099999, "396729.51918900", 2654, "61.54250000", "112718.45648200", "0"], [1746371100000, "1830.92000000", "1831.77000000", "1830.84000000", "1831.76000000", "51.65920000", 1746371159999, "94599.38711000", 898, "27.61710000", "50569.32870300", "0"], [1746371160000, "1831.76000000", "1832.47000000", "1830.87000000", "1830.87000000", "210.08320000", 1746371219999, "384765.80559500", 2150, "87.54140000", "160327.46621800", "0"], [1746371220000, "1830.87000000", "1832.52000000", "1830.79000000", "1832.51000000", "152.41260000", 1746371279999, "279128.99673300", 962, "136.67120000", "250299.14137800", "0"], [1746371280000, "1832.51000000", "1832.51000000", "1830.50000000", "1831.30000000", "247.43520000", 1746371339999, "453132.48441000", 1830, "110.18880000", "201731.12308100", "0"], [1746371340000, "1831.29000000", "1831.54000000", "1830.50000000", "1831.54000000", "151.20260000", 1746371399999, "276838.12228300", 1843, "113.47270000", "207750.05899800", "0"], [1746371400000, "1831.54000000", "1831.55000000", "1830.62000000", "1830.63000000", "94.05170000", 1746371459999, "172219.52305700", 672, "14.28370000", "26150.65264800", "0"], [1746371460000, "1830.62000000", "1831.17000000", "1830.50000000", "1830.50000000", "125.46800000", 1746371519999, "229703.17077200", 856, "36.72000000", "67236.03708600", "0"], [1746371520000, "1830.51000000", "1830.51000000", "1829.79000000", "1830.40000000", "128.11280000", 1746371579999, "234462.14648600", 991, "39.20910000", "71766.01992700", "0"], [1746371580000, "1830.40000000", "1831.50000000", "1830.39000000", "1831.49000000", "75.21550000", 1746371639999, "137708.51709300", 735, "57.77000000", "105768.33771900", "0"], [1746371640000, "1831.50000000", "1832.52000000", "1831.50000000", "1832.00000000", "104.89630000", 1746371699999, "192187.87848600", 849, "46.09210000", "84438.67642100", "0"], [1746371700000, "1832.01000000", "1832.46000000", "1831.01000000", "1831.62000000", "160.85510000", 1746371759999, "294684.67513000", 1265, "25.91430000", "47469.77244000", "0"], [1746371760000, "1831.62000000", "1832.81000000", "1831.62000000", "1832.43000000", "169.03800000", 1746371819999, "309740.41534900", 1035, "114.14680000", "209154.34457000", "0"], [1746371820000, "1832.44000000", "1832.70000000", "1831.14000000", "1832.01000000", "80.54230000", 1746371879999, "147565.31175200", 1311, "28.91570000", "52976.27956100", "0"], [1746371880000, "1832.01000000", "1832.15000000", "1829.56000000", "1830.38000000", "321.59860000", 1746371939999, "588726.01035600", 2394, "93.98610000", "172029.69324900", "0"], [1746371940000, "1830.38000000", "1831.00000000", "1830.34000000", "1830.62000000", "98.42350000", 1746371999999, "180169.63540200", 673, "54.28600000", "99370.43221800", "0"], [1746372000000, "1830.63000000", "1830.72000000", "1829.44000000", "1829.57000000", "116.35310000", 1746372059999, "212933.70941800", 1127, "22.85010000", "41810.98110300", "0"], [1746372060000, "1829.58000000", "1829.79000000", "1828.91000000", "1828.92000000", "151.09500000", 1746372119999, "276408.28795600", 786, "46.68530000", "85405.37901400", "0"], [1746372120000, "1828.91000000", "1829.30000000", "1828.91000000", "1829.26000000", "32.33090000", 1746372179999, "59135.61211000", 411, "24.19820000", "44259.42460500", "0"], [1746372180000, "1829.26000000", "1829.56000000", "1829.16000000", "1829.56000000", "117.88210000", 1746372239999, "215654.40765900", 672, "23.75700000", "43458.05438200", "0"], [1746372240000, "1829.57000000", "1829.57000000", "1829.02000000", "1829.03000000", "175.53260000", 1746372299999, "321084.03355800", 842, "94.96950000", "173712.97207400", "0"], [1746372300000, "1829.02000000", "1829.02000000", "1828.18000000", "1828.30000000", "171.43150000", 1746372359999, "313467.11390500", 779, "45.15250000", "82551.01288200", "0"], [1746372360000, "1828.31000000", "1828.55000000", "1828.00000000", "1828.54000000", "120.54490000", 1746372419999, "220387.04392100", 803, "52.30660000", "95629.15082300", "0"], [1746372420000, "1828.54000000", "1828.54000000", "1828.33000000", "1828.34000000", "21.93610000", 1746372479999, "40108.79327700", 238, "3.41570000", "6245.32274200", "0"], [1746372480000, "1828.33000000", "1829.37000000", "1828.33000000", "1829.37000000", "66.09850000", 1746372539999, "120873.41005000", 770, "34.07620000", "62318.87453000", "0"], [1746372540000, "1829.38000000", "1830.33000000", "1829.38000000", "1830.08000000", "174.54110000", 1746372599999, "319386.37128800", 1129, "113.36650000", "207447.13689100", "0"], [1746372600000, "1830.08000000", "1830.63000000", "1830.08000000", "1830.61000000", "258.03850000", 1746372659999, "472337.90077600", 597, "73.27590000", "134110.91564900", "0"], [1746372660000, "1830.62000000", "1830.62000000", "1830.32000000", "1830.32000000", "14.68280000", 1746372719999, "26875.96317800", 270, "2.34250000", "4287.69029900", "0"], [1746372720000, "1830.32000000", "1830.33000000", "1828.35000000", "1828.36000000", "80.40440000", 1746372779999, "147107.20953800", 1007, "6.91960000", "12658.20496800", "0"], [1746372780000, "1828.35000000", "1828.69000000", "1828.35000000", "1828.35000000", "36.93040000", 1746372839999, "67523.94798400", 420, "26.47690000", "48410.07177100", "0"], [1746372840000, "1828.35000000", "1828.37000000", "1827.25000000", "1827.59000000", "278.67200000", 1746372899999, "509433.66942900", 1078, "115.97030000", "212020.25555900", "0"], [1746372900000, "1827.59000000", "1827.91000000", "1827.30000000", "1827.60000000", "70.24030000", 1746372959999, "128365.56366200", 686, "39.47890000", "72146.84219900", "0"], [1746372960000, "1827.60000000", "1827.75000000", "1827.09000000", "1827.74000000", "86.06950000", 1746373019999, "157282.31030200", 732, "30.31060000", "55388.04098500", "0"], [1746373020000, "1827.75000000", "1827.75000000", "1827.45000000", "1827.48000000", "56.63020000", 1746373079999, "103491.33318700", 351, "33.20090000", "60673.93526000", "0"], [1746373080000, "1827.48000000", "1827.84000000", "1826.82000000", "1827.10000000", "260.36680000", 1746373139999, "475803.06315100", 1321, "61.59740000", "112559.30720600", "0"], [1746373140000, "1827.10000000", "1828.50000000", "1827.09000000", "1828.21000000", "127.69890000", 1746373199999, "233438.66330800", 887, "91.55390000", "167359.76152400", "0"], [1746373200000, "1828.21000000", "1828.22000000", "1827.59000000", "1827.59000000", "132.44730000", 1746373259999, "242119.14998300", 519, "34.83690000", "63674.09898900", "0"], [1746373260000, "1827.60000000", "1827.88000000", "1827.59000000", "1827.60000000", "174.17670000", 1746373319999, "318348.25302200", 459, "140.95340000", "257622.72945100", "0"], [1746373320000, "1827.60000000", "1828.22000000", "1827.60000000", "1828.21000000", "34.90920000", 1746373379999, "63811.00944100", 425, "29.96930000", "54780.49060300", "0"], [1746373380000, "1828.21000000", "1828.22000000", "1827.04000000", "1827.05000000", "125.88580000", 1746373439999, "230119.00537000", 694, "3.59960000", "6579.24187900", "0"], [1746373440000, "1827.04000000", "1827.49000000", "1826.48000000", "1827.30000000", "107.83960000", 1746373499999, "197006.30213600", 1140, "46.25150000", "84489.47102900", "0"], [1746373500000, "1827.31000000", "1828.21000000", "1827.30000000", "1828.20000000", "89.90230000", 1746373559999, "164302.26592100", 589, "63.94190000", "116852.27263400", "0"], [1746373560000, "1828.19000000", "1828.20000000", "1825.70000000", "1825.70000000", "181.23600000", 1746373619999, "331142.99747300", 1374, "27.11490000", "49540.91205700", "0"], [1746373620000, "1825.70000000", "1827.42000000", "1825.70000000", "1827.42000000", "123.32940000", 1746373679999, "225253.33454900", 1455, "50.99930000", "93145.25145600", "0"], [1746373680000, "1827.42000000", "1829.01000000", "1827.42000000", "1829.00000000", "572.13950000", 1746373739999, "1046268.32127600", 1083, "379.58410000", "694100.28647600", "0"], [1746373740000, "1829.00000000", "1829.08000000", "1828.60000000", "1829.07000000", "684.00600000", 1746373799999, "1251030.75737400", 644, "43.02090000", "78677.39276800", "0"], [1746373800000, "1829.07000000", "1830.00000000", "1829.07000000", "1830.00000000", "89.70580000", 1746373859999, "164127.05523600", 649, "59.16630000", "108247.69805600", "0"], [1746373860000, "1830.00000000", "1830.00000000", "1829.98000000", "1829.98000000", "31.73630000", 1746373919999, "58076.92663900", 129, "3.44110000", "6297.20789100", "0"], [1746373920000, "1829.99000000", "1830.51000000", "1829.98000000", "1830.01000000", "44.46070000", 1746373979999, "81373.62708400", 728, "23.63300000", "43251.58435100", "0"], [1746373980000, "1830.00000000", "1830.01000000", "1829.61000000", "1829.61000000", "198.05720000", 1746374039999, "362442.50430700", 442, "4.13950000", "7574.35783000", "0"], [1746374040000, "1829.62000000", "1830.50000000", "1829.61000000", "1830.50000000", "31.70990000", 1746374099999, "58033.28206700", 614, "25.43800000", "46555.56339100", "0"], [1746374100000, "1830.49000000", "1830.80000000", "1830.40000000", "1830.79000000", "140.74640000", 1746374159999, "257653.31782400", 640, "69.63800000", "127476.40712200", "0"], [1746374160000, "1830.79000000", "1831.34000000", "1830.79000000", "1830.87000000", "126.40650000", 1746374219999, "231440.52998400", 769, "105.61830000", "193376.40519500", "0"], [1746374220000, "1830.87000000", "1831.01000000", "1830.07000000", "1830.08000000", "134.77350000", 1746374279999, "246749.08374400", 885, "17.63370000", "32285.13352400", "0"], [1746374280000, "1830.07000000", "1830.34000000", "1829.61000000", "1830.34000000", "132.52070000", 1746374339999, "242496.18890600", 838, "109.18890000", "199799.64476000", "0"], [1746374340000, "1830.34000000", "1831.24000000", "1830.15000000", "1830.80000000", "138.72460000", 1746374399999, "253970.35844800", 930, "49.47810000", "90574.52541100", "0"], [1746374400000, "1830.81000000", "1831.37000000", "1830.18000000", "1831.36000000", "147.32790000", 1746374459999, "269706.86378000", 1547, "72.52560000", "132769.52432900", "0"], [1746374460000, "1831.37000000", "1831.77000000", "1831.25000000", "1831.77000000", "90.47920000", 1746374519999, "165715.47843600", 633, "45.46250000", "83265.66415500", "0"], [1746374520000, "1831.76000000", "1831.93000000", "1831.12000000", "1831.78000000", "139.25010000", 1746374579999, "255035.88635700", 831, "52.37980000", "95928.02576900", "0"], [1746374580000, "1831.79000000", "1832.99000000", "1831.78000000", "1832.99000000", "60.16380000", 1746374639999, "110228.08844300", 687, "53.09890000", "97284.45614100", "0"], [1746374640000, "1832.98000000", "1832.99000000", "1832.59000000", "1832.82000000", "88.47550000", 1746374699999, "162158.81235900", 382, "23.73000000", "43493.16257100", "0"], [1746374700000, "1832.82000000", "1832.89000000", "1832.51000000", "1832.89000000", "171.60680000", 1746374759999, "314507.02885700", 1039, "75.39150000", "138164.06712300", "0"], [1746374760000, "1832.88000000", "1833.49000000", "1832.88000000", "1833.06000000", "237.92500000", 1746374819999, "436172.12954300", 826, "150.02240000", "275021.90065900", "0"], [1746374820000, "1833.07000000", "1833.22000000", "1832.80000000", "1832.82000000", "98.98150000", 1746374879999, "181440.22048200", 720, "58.19650000", "106678.15600600", "0"], [1746374880000, "1832.82000000", "1832.82000000", "1832.20000000", "1832.20000000", "89.41410000", 1746374939999, "163857.07789600", 483, "36.57470000", "67027.09045100", "0"], [1746374940000, "1832.20000000", "1832.20000000", "1831.62000000", "1831.62000000", "44.46320000", 1746374999999, "81459.79007600", 543, "9.42980000", "17276.40877200", "0"], [1746375000000, "1831.63000000", "1832.10000000", "1831.14000000", "1831.14000000", "132.09540000", 1746375059999, "241956.33971300", 914, "26.99650000", "49448.73180400", "0"], [1746375060000, "1831.14000000", "1832.04000000", "1831.02000000", "1832.04000000", "48.12150000", 1746375119999, "88134.08501500", 619, "36.32970000", "66532.97239200", "0"], [1746375120000, "1832.03000000", "1832.40000000", "1831.76000000", "1832.39000000", "261.45990000", 1746375179999, "479011.01148600", 786, "119.34070000", "218635.58170000", "0"], [1746375180000, "1832.39000000", "1832.40000000", "1829.68000000", "1830.40000000", "1016.11940000", 1746375239999, "1859904.42275200", 1475, "34.67660000", "63474.34023700", "0"], [1746375240000, "1830.40000000", "1830.40000000", "1829.28000000", "1829.97000000", "78.70880000", 1746375299999, "144028.31932500", 936, "20.73520000", "37941.44755300", "0"], [1746375300000, "1829.97000000", "1830.42000000", "1828.49000000", "1828.61000000", "143.31450000", 1746375359999, "262219.46868300", 1054, "31.56010000", "57754.13453500", "0"], [1746375360000, "1828.60000000", "1828.61000000", "1826.46000000", "1827.42000000", "1274.16310000", 1746375419999, "2328189.42906200", 1655, "108.28270000", "197900.60533000", "0"], [1746375420000, "1827.42000000", "1827.59000000", "1826.21000000", "1826.98000000", "719.45530000", 1746375479999, "1314254.76588500", 962, "17.79680000", "32516.10411300", "0"], [1746375480000, "1826.98000000", "1826.99000000", "1826.06000000", "1826.48000000", "164.20970000", 1746375539999, "299929.75077900", 1339, "42.98850000", "78505.95159200", "0"], [1746375540000, "1826.49000000", "1827.76000000", "1826.49000000", "1827.08000000", "231.56180000", 1746375599999, "423153.25800400", 955, "135.73530000", "248030.16286800", "0"], [1746375600000, "1827.08000000", "1829.50000000", "1827.08000000", "1828.61000000", "155.00320000", 1746375659999, "283463.34493500", 1448, "84.65120000", "154779.55099300", "0"], [1746375660000, "1828.60000000", "1829.00000000", "1828.24000000", "1828.90000000", "175.26290000", 1746375719999, "320514.84121000", 732, "111.43680000", "203789.66836300", "0"], [1746375720000, "1828.89000000", "1829.50000000", "1828.23000000", "1829.50000000", "384.07370000", 1746375779999, "702452.21074200", 881, "326.58520000", "597320.59783500", "0"], [1746375780000, "1829.49000000", "1829.74000000", "1829.12000000", "1829.74000000", "30.98120000", 1746375839999, "56679.74559700", 465, "21.70210000", "39704.46874300", "0"], [1746375840000, "1829.74000000", "1830.78000000", "1829.74000000", "1830.70000000", "130.18470000", 1746375899999, "238300.05476000", 904, "111.06290000", "203295.27639700", "0"], [1746375900000, "1830.69000000", "1831.00000000", "1830.62000000", "1830.92000000", "114.77370000", 1746375959999, "210139.14441700", 568, "27.96900000", "51205.73069400", "0"], [1746375960000, "1830.93000000", "1830.93000000", "1830.50000000", "1830.50000000", "142.30960000", 1746376019999, "260557.03801400", 315, "83.97830000", "153758.28887700", "0"], [1746376020000, "1830.50000000", "1830.82000000", "1830.50000000", "1830.81000000", "35.01090000", 1746376079999, "64092.57241300", 302, "27.53640000", "50409.11362000", "0"], [1746376080000, "1830.81000000", "1830.92000000", "1830.61000000", "1830.61000000", "76.20930000", 1746376139999, "139518.96453900", 530, "15.62550000", "28608.56398800", "0"], [1746376140000, "1830.61000000", "1830.84000000", "1830.61000000", "1830.84000000", "20.86030000", 1746376199999, "38190.63290900", 219, "4.33070000", "7928.18378200", "0"], [1746376200000, "1830.83000000", "1831.36000000", "1830.83000000", "1831.35000000", "69.65270000", 1746376259999, "127548.18708300", 444, "54.51130000", "99820.50367900", "0"], [1746376260000, "1831.35000000", "1831.35000000", "1829.49000000", "1829.49000000", "425.61180000", 1746376319999, "779067.48307400", 1819, "135.06150000", "247180.78180400", "0"], [1746376320000, "1829.49000000", "1829.79000000", "1829.49000000", "1829.79000000", "44.83810000", 1746376379999, "82033.18113300", 397, "34.51310000", "63142.30237600", "0"], [1746376380000, "1829.79000000", "1829.79000000", "1827.59000000", "1827.59000000", "143.44970000", 1746376439999, "262361.03175200", 1139, "3.46980000", "6344.99285100", "0"], [1746376440000, "1827.59000000", "1827.59000000", "1825.99000000", "1826.22000000", "236.42040000", 1746376499999, "431830.33992400", 1050, "33.30790000", "60839.19143100", "0"], [1746376500000, "1826.22000000", "1826.24000000", "1825.43000000", "1825.44000000", "201.51320000", 1746376559999, "367954.51486000", 1284, "91.10720000", "166358.58577400", "0"], [1746376560000, "1825.43000000", "1827.40000000", "1825.43000000", "1827.25000000", "108.07240000", 1746376619999, "197393.29795700", 1231, "74.30710000", "135692.83730900", "0"], [1746376620000, "1827.24000000", "1827.47000000", "1826.60000000", "1827.47000000", "142.20860000", 1746376679999, "259789.14344500", 857, "97.33650000", "177806.35100300", "0"], [1746376680000, "1827.46000000", "1827.46000000", "1826.72000000", "1827.44000000", "79.28870000", 1746376739999, "144875.50573500", 716, "17.07390000", "31195.57963400", "0"], [1746376740000, "1827.43000000", "1827.60000000", "1827.20000000", "1827.52000000", "68.27200000", 1746376799999, "124761.30449800", 785, "16.84950000", "30790.74191800", "0"], [1746376800000, "1827.52000000", "1828.98000000", "1827.00000000", "1827.00000000", "348.93350000", 1746376859999, "637910.41595600", 1362, "244.98740000", "447885.90550400", "0"], [1746376860000, "1827.01000000", "1827.94000000", "1827.00000000", "1827.18000000", "223.39050000", 1746376919999, "408217.08896100", 1285, "111.98010000", "204613.01570400", "0"], [1746376920000, "1827.18000000", "1827.19000000", "1826.87000000", "1827.16000000", "33.61210000", 1746376979999, "61411.56634100", 615, "13.18920000", "24096.88124700", "0"], [1746376980000, "1827.16000000", "1827.17000000", "1825.00000000", "1825.16000000", "366.60420000", 1746377039999, "669339.97938500", 1064, "98.94450000", "180621.60670000", "0"], [1746377040000, "1825.16000000", "1825.37000000", "1824.57000000", "1825.37000000", "97.44570000", 1746377099999, "177825.50934100", 944, "48.80230000", "89053.15580800", "0"], [1746377100000, "1825.37000000", "1826.49000000", "1825.37000000", "1826.00000000", "148.99580000", 1746377159999, "272042.66266000", 961, "71.78400000", "131051.62251100", "0"], [1746377160000, "1826.00000000", "1826.18000000", "1825.41000000", "1825.69000000", "148.28460000", 1746377219999, "270748.96630800", 1144, "24.18570000", "44159.04120100", "0"], [1746377220000, "1825.68000000", "1825.96000000", "1825.00000000", "1825.10000000", "141.54850000", 1746377279999, "258386.42430500", 1176, "20.79790000", "37963.99028200", "0"], [1746377280000, "1825.10000000", "1825.10000000", "1822.93000000", "1823.55000000", "176.55940000", 1746377339999, "322041.57437500", 1578, "88.97380000", "162280.50846500", "0"], [1746377340000, "1823.55000000", "1824.77000000", "1823.54000000", "1823.88000000", "118.59970000", 1746377399999, "216341.08012900", 1130, "60.60730000", "110562.95547800", "0"], [1746377400000, "1823.88000000", "1824.31000000", "1823.80000000", "1824.08000000", "188.37770000", 1746377459999, "343594.34246900", 853, "120.87590000", "220469.90283300", "0"], [1746377460000, "1824.09000000", "1824.30000000", "1823.73000000", "1824.06000000", "103.37860000", 1746377519999, "188565.77406200", 705, "39.89630000", "72771.12681500", "0"], [1746377520000, "1824.07000000", "1825.84000000", "1824.07000000", "1825.83000000", "77.72670000", 1746377579999, "141878.11036600", 882, "70.50500000", "128692.91359600", "0"], [1746377580000, "1825.84000000", "1825.97000000", "1824.92000000", "1824.93000000", "132.45020000", 1746377639999, "241799.91475600", 775, "14.40870000", "26305.89767900", "0"], [1746377640000, "1824.93000000", "1824.93000000", "1824.05000000", "1824.06000000", "73.92330000", 1746377699999, "134849.84404900", 928, "32.33920000", "58990.95595700", "0"], [1746377700000, "1824.06000000", "1825.48000000", "1824.06000000", "1825.47000000", "54.22180000", 1746377759999, "98921.93100600", 667, "29.43470000", "53704.59495800", "0"], [1746377760000, "1825.48000000", "1826.78000000", "1825.47000000", "1825.80000000", "227.82430000", 1746377819999, "416024.28966900", 1142, "135.11890000", "246724.37279800", "0"], [1746377820000, "1825.83000000", "1825.95000000", "1825.61000000", "1825.95000000", "64.80490000", 1746377879999, "118321.12111100", 472, "54.27380000", "99092.91956800", "0"], [1746377880000, "1825.94000000", "1828.40000000", "1825.94000000", "1827.93000000", "484.55830000", 1746377939999, "885411.36802400", 1182, "376.90270000", "688656.89716000", "0"], [1746377940000, "1827.93000000", "1827.93000000", "1827.92000000", "1827.93000000", "44.50840000", 1746377999999, "81358.05922900", 159, "26.47010000", "48385.48989300", "0"], [1746378000000, "1827.93000000", "1828.40000000", "1827.59000000", "1827.59000000", "89.66330000", 1746378059999, "163898.65986600", 630, "11.02580000", "20155.38286200", "0"], [1746378060000, "1827.59000000", "1828.41000000", "1827.30000000", "1828.01000000", "174.86490000", 1746378119999, "319603.43812300", 1213, "120.05500000", "219409.78672300", "0"], [1746378120000, "1828.01000000", "1828.01000000", "1827.59000000", "1827.64000000", "31.35300000", 1746378179999, "57306.80257200", 530, "11.90750000", "21764.50409700", "0"], [1746378180000, "1827.64000000", "1828.88000000", "1827.63000000", "1828.88000000", "54.37940000", 1746378239999, "99414.58239500", 974, "40.54790000", "74130.55378300", "0"], [1746378240000, "1828.87000000", "1830.33000000", "1828.79000000", "1830.08000000", "175.68530000", 1746378299999, "321435.77186700", 1042, "146.07900000", "267269.26669700", "0"], [1746378300000, "1830.08000000", "1830.08000000", "1827.82000000", "1827.82000000", "82.73730000", 1746378359999, "151333.54884200", 1135, "8.47750000", "15504.32501100", "0"], [1746378360000, "1827.82000000", "1830.30000000", "1827.82000000", "1830.29000000", "339.77350000", 1746378419999, "621489.19784200", 1248, "270.10360000", "494052.92873100", "0"], [1746378420000, "1830.29000000", "1830.90000000", "1829.81000000", "1830.63000000", "156.85100000", 1746378479999, "287109.53297100", 1225, "96.13820000", "175974.05050100", "0"], [1746378480000, "1830.62000000", "1830.80000000", "1830.01000000", "1830.79000000", "217.73260000", 1746378539999, "398535.72391500", 986, "69.77350000", "127709.42574700", "0"], [1746378540000, "1830.79000000", "1830.80000000", "1830.20000000", "1830.20000000", "124.75600000", 1746378599999, "228380.47546000", 669, "21.61250000", "39566.08956800", "0"], [1746378600000, "1830.20000000", "1831.40000000", "1830.20000000", "1831.40000000", "49.93440000", 1746378659999, "91419.99522000", 781, "45.48660000", "83276.46573700", "0"], [1746378660000, "1831.39000000", "1831.40000000", "1831.00000000", "1831.11000000", "37.13610000", 1746378719999, "68004.68971000", 373, "11.84640000", "21691.84573400", "0"], [1746378720000, "1831.10000000", "1831.50000000", "1830.82000000", "1830.94000000", "60.48040000", 1746378779999, "110747.46628500", 769, "21.87230000", "40050.52621200", "0"], [1746378780000, "1830.94000000", "1831.32000000", "1830.94000000", "1830.95000000", "70.62910000", 1746378839999, "129333.59201900", 709, "43.93450000", "80449.09096200", "0"], [1746378840000, "1830.95000000", "1830.95000000", "1829.61000000", "1829.62000000", "100.25820000", 1746378899999, "183511.92552300", 783, "15.02930000", "27503.86963700", "0"], [1746378900000, "1829.61000000", "1829.63000000", "1829.23000000", "1829.62000000", "47.88030000", 1746378959999, "87599.38029200", 609, "23.99330000", "43896.49492600", "0"], [1746378960000, "1829.63000000", "1830.20000000", "1829.05000000", "1829.05000000", "70.61370000", 1746379019999, "129202.36772700", 926, "37.64520000", "68881.50257300", "0"], [1746379020000, "1829.05000000", "1829.09000000", "1828.50000000", "1828.50000000", "47.67190000", 1746379079999, "87185.47921900", 809, "18.69140000", "34180.89959600", "0"], [1746379080000, "1828.50000000", "1829.14000000", "1828.20000000", "1829.14000000", "27.00820000", 1746379139999, "49385.23151700", 758, "14.06700000", "25721.89124800", "0"], [1746379140000, "1829.14000000", "1829.47000000", "1828.11000000", "1828.11000000", "43.73860000", 1746379199999, "79990.63844300", 911, "5.70550000", "10436.04899200", "0"], [1746379200000, "1828.10000000", "1828.29000000", "1827.26000000", "1827.96000000", "478.72430000", 1746379259999, "874962.85107600", 1050, "42.94450000", "78502.55244900", "0"], [1746379260000, "1827.96000000", "1827.96000000", "1827.48000000", "1827.48000000", "16.87450000", 1746379319999, "30840.42906600", 415, "4.65930000", "8514.93324600", "0"], [1746379320000, "1827.49000000", "1827.87000000", "1825.92000000", "1826.30000000", "178.99040000", 1746379379999, "326982.27772700", 1440, "59.94330000", "109521.95606600", "0"], [1746379380000, "1826.29000000", "1826.38000000", "1825.41000000", "1826.38000000", "89.16500000", 1746379439999, "162782.83047500", 1297, "54.70720000", "99872.63761900", "0"], [1746379440000, "1826.37000000", "1826.37000000", "1824.73000000", "1824.91000000", "138.77540000", 1746379499999, "253306.14227500", 1234, "21.70760000", "39619.58803400", "0"], [1746379500000, "1824.90000000", "1825.30000000", "1824.57000000", "1824.58000000", "30.40440000", 1746379559999, "55485.93931500", 648, "12.04550000", "21982.51321200", "0"], [1746379560000, "1824.58000000", "1825.17000000", "1824.57000000", "1824.65000000", "62.27670000", 1746379619999, "113650.04919400", 762, "15.88950000", "28995.45409900", "0"], [1746379620000, "1824.65000000", "1825.31000000", "1824.65000000", "1824.75000000", "164.38320000", 1746379679999, "299987.99659200", 1102, "107.04280000", "195347.79005000", "0"], [1746379680000, "1824.76000000", "1825.05000000", "1824.57000000", "1825.04000000", "32.33100000", 1746379739999, "58995.44074400", 526, "15.57200000", "28414.45716100", "0"], [1746379740000, "1825.05000000", "1825.49000000", "1824.99000000", "1825.39000000", "29.52790000", 1746379799999, "53893.51411900", 675, "12.12310000", "22125.83429500", "0"], [1746379800000, "1825.39000000", "1825.39000000", "1824.57000000", "1824.57000000", "115.35870000", 1746379859999, "210534.65873100", 1117, "56.44720000", "103023.66574000", "0"], [1746379860000, "1824.57000000", "1824.58000000", "1823.96000000", "1824.37000000", "200.07840000", 1746379919999, "364980.86425000", 830, "107.57960000", "196245.48230800", "0"], [1746379920000, "1824.37000000", "1824.80000000", "1823.56000000", "1823.85000000", "174.97090000", 1746379979999, "319182.54317600", 1866, "60.77520000", "110858.98715200", "0"], [1746379980000, "1823.84000000", "1824.90000000", "1823.30000000", "1823.77000000", "113.16940000", 1746380039999, "206410.40509600", 1657, "75.46030000", "137625.75022200", "0"], [1746380040000, "1823.77000000", "1823.77000000", "1822.08000000", "1822.76000000", "351.97020000", 1746380099999, "641545.80300600", 1586, "183.04450000", "333621.31984100", "0"], [1746380100000, "1822.77000000", "1823.90000000", "1822.76000000", "1823.40000000", "58.85770000", 1746380159999, "107323.31914000", 1273, "42.76210000", "77973.42279300", "0"], [1746380160000, "1823.39000000", "1824.18000000", "1822.91000000", "1824.18000000", "84.74050000", 1746380219999, "154513.12400500", 1109, "41.64980000", "75943.42213800", "0"], [1746380220000, "1824.18000000", "1824.47000000", "1823.46000000", "1824.46000000", "79.60220000", 1746380279999, "145182.04200800", 1002, "43.46540000", "79274.65198600", "0"], [1746380280000, "1824.46000000", "1824.90000000", "1824.07000000", "1824.90000000", "55.48780000", 1746380339999, "101233.33353200", 694, "25.17520000", "45930.48220400", "0"], [1746380340000, "1824.89000000", "1825.63000000", "1824.23000000", "1825.50000000", "133.61540000", 1746380399999, "243845.08575100", 1031, "91.10090000", "166273.04527900", "0"], [1746380400000, "1825.49000000", "1827.38000000", "1825.47000000", "1827.38000000", "109.10470000", 1746380459999, "199273.39076000", 845, "94.83940000", "173225.38066100", "0"], [1746380460000, "1827.38000000", "1827.80000000", "1827.24000000", "1827.28000000", "137.15380000", 1746380519999, "250632.72043400", 837, "119.54880000", "218460.64490600", "0"], [1746380520000, "1827.27000000", "1828.13000000", "1826.78000000", "1827.95000000", "184.42580000", 1746380579999, "336977.46347500", 943, "118.80630000", "217061.08972800", "0"], [1746380580000, "1827.95000000", "1827.96000000", "1827.65000000", "1827.66000000", "26.33040000", 1746380639999, "48126.81951500", 302, "9.36100000", "17109.84340800", "0"], [1746380640000, "1827.65000000", "1827.82000000", "1827.48000000", "1827.49000000", "43.89710000", 1746380699999, "80229.14667800", 494, "15.22710000", "27830.90634600", "0"], [1746380700000, "1827.48000000", "1828.22000000", "1827.45000000", "1827.61000000", "63.40640000", 1746380759999, "115887.03654300", 715, "32.83130000", "60002.82080500", "0"], [1746380760000, "1827.61000000", "1828.20000000", "1827.61000000", "1828.19000000", "10.11160000", 1746380819999, "18483.79206700", 355, "5.13270000", "9382.19913000", "0"], [1746380820000, "1828.20000000", "1828.20000000", "1827.91000000", "1828.19000000", "112.53290000", 1746380879999, "205728.95646300", 352, "9.20680000", "16830.79381000", "0"], [1746380880000, "1828.20000000", "1828.50000000", "1827.83000000", "1827.83000000", "66.75200000", 1746380939999, "122029.64819000", 742, "26.30460000", "48087.51193200", "0"], [1746380940000, "1827.84000000", "1828.50000000", "1827.80000000", "1828.50000000", "106.51690000", 1746380999999, "194749.29837800", 676, "13.76830000", "25171.29117900", "0"], [1746381000000, "1828.50000000", "1828.95000000", "1828.49000000", "1828.49000000", "134.94470000", 1746381059999, "246779.37806400", 637, "53.09150000", "97091.51390900", "0"], [1746381060000, "1828.49000000", "1829.09000000", "1828.49000000", "1828.76000000", "71.12240000", 1746381119999, "130073.22422100", 595, "30.97880000", "56654.65837100", "0"], [1746381120000, "1828.75000000", "1830.40000000", "1828.75000000", "1829.36000000", "273.89490000", 1746381179999, "501092.37307300", 1025, "219.35910000", "401298.52569800", "0"], [1746381180000, "1829.37000000", "1830.78000000", "1829.37000000", "1829.71000000", "366.00810000", 1746381239999, "669889.65627000", 1113, "228.51470000", "418228.43682800", "0"], [1746381240000, "1829.70000000", "1829.89000000", "1829.61000000", "1829.62000000", "69.67380000", 1746381299999, "127482.76182400", 459, "29.03110000", "53118.65584500", "0"], [1746381300000, "1829.61000000", "1829.87000000", "1829.50000000", "1829.86000000", "55.39860000", 1746381359999, "101355.87563700", 315, "33.39200000", "61092.66174300", "0"], [1746381360000, "1829.86000000", "1829.87000000", "1828.80000000", "1829.16000000", "143.99080000", 1746381419999, "263412.28445600", 1128, "60.97840000", "111534.80533600", "0"], [1746381420000, "1829.15000000", "1829.33000000", "1828.65000000", "1829.21000000", "68.14060000", 1746381479999, "124635.08263800", 546, "28.80530000", "52683.07651300", "0"], [1746381480000, "1829.20000000", "1829.20000000", "1828.06000000", "1828.07000000", "81.38580000", 1746381539999, "148831.98307600", 648, "13.65230000", "24964.56050200", "0"], [1746381540000, "1828.06000000", "1828.35000000", "1827.85000000", "1827.85000000", "29.76460000", 1746381599999, "54409.08908900", 399, "11.87060000", "21699.84127300", "0"], [1746381600000, "1827.85000000", "1827.99000000", "1827.85000000", "1827.99000000", "43.70420000", 1746381659999, "79886.29469700", 380, "10.54240000", "19270.20239700", "0"], [1746381660000, "1827.99000000", "1828.03000000", "1826.93000000", "1827.09000000", "87.12550000", 1746381719999, "159228.81921700", 992, "40.12940000", "73346.73864600", "0"], [1746381720000, "1827.10000000", "1830.00000000", "1827.09000000", "1829.99000000", "148.52380000", 1746381779999, "271607.94859900", 1742, "98.51540000", "180161.37680600", "0"], [1746381780000, "1829.99000000", "1830.51000000", "1829.71000000", "1830.21000000", "88.00350000", 1746381839999, "161054.31587100", 1346, "28.02510000", "51286.24819500", "0"], [1746381840000, "1830.22000000", "1830.51000000", "1830.00000000", "1830.50000000", "92.20230000", 1746381899999, "168743.15268700", 794, "37.26320000", "68195.47442400", "0"], [1746381900000, "1830.50000000", "1830.57000000", "1830.26000000", "1830.57000000", "89.94930000", 1746381959999, "164649.82710500", 594, "26.41890000", "48359.01697100", "0"], [1746381960000, "1830.57000000", "1830.57000000", "1828.90000000", "1829.53000000", "58.67650000", 1746382019999, "107359.04380600", 1115, "14.94820000", "27348.08381600", "0"], [1746382020000, "1829.53000000", "1829.76000000", "1829.49000000", "1829.76000000", "52.54680000", 1746382079999, "96142.18378500", 558, "12.42770000", "22737.92661500", "0"], [1746382080000, "1829.75000000", "1829.76000000", "1829.06000000", "1829.73000000", "50.95590000", 1746382139999, "93229.42867000", 730, "19.43630000", "35560.44736300", "0"], [1746382140000, "1829.73000000", "1830.92000000", "1829.61000000", "1830.09000000", "198.97030000", 1746382199999, "364180.57388100", 884, "153.38580000", "280743.98365200", "0"], [1746382200000, "1830.09000000", "1830.09000000", "1827.99000000", "1827.99000000", "93.29750000", 1746382259999, "170644.60718500", 1372, "14.37510000", "26295.59566400", "0"], [1746382260000, "1827.99000000", "1828.00000000", "1827.00000000", "1827.55000000", "49.34270000", 1746382319999, "90175.05783800", 745, "14.89220000", "27213.92320900", "0"], [1746382320000, "1827.55000000", "1827.95000000", "1827.20000000", "1827.44000000", "98.78770000", 1746382379999, "180539.00964200", 893, "41.77950000", "76346.52044100", "0"], [1746382380000, "1827.43000000", "1827.70000000", "1827.00000000", "1827.16000000", "194.37510000", 1746382439999, "355202.94278400", 594, "42.02040000", "76787.36624500", "0"], [1746382440000, "1827.15000000", "1827.16000000", "1826.58000000", "1826.59000000", "51.15040000", 1746382499999, "93450.14441200", 525, "12.50790000", "22853.41743800", "0"], [1746382500000, "1826.59000000", "1827.60000000", "1826.59000000", "1827.58000000", "51.56540000", 1746382559999, "94220.24962300", 803, "24.67200000", "45078.79900700", "0"], [1746382560000, "1827.59000000", "1829.30000000", "1827.03000000", "1828.98000000", "143.58440000", 1746382619999, "262479.23851900", 1259, "59.87020000", "109457.27982900", "0"], [1746382620000, "1828.98000000", "1829.20000000", "1828.85000000", "1829.20000000", "55.60990000", 1746382679999, "101715.09758600", 312, "31.16980000", "57013.09974200", "0"], [1746382680000, "1829.20000000", "1829.20000000", "1828.56000000", "1828.59000000", "57.88060000", 1746382739999, "105845.04358800", 682, "29.57450000", "54079.86811000", "0"], [1746382740000, "1828.59000000", "1829.28000000", "1827.59000000", "1827.59000000", "81.66960000", 1746382799999, "149337.71234500", 1230, "25.52450000", "46675.35567000", "0"], [1746382800000, "1827.60000000", "1828.27000000", "1827.59000000", "1828.04000000", "38.38730000", 1746382859999, "70174.49319200", 498, "15.64100000", "28591.99546500", "0"], [1746382860000, "1828.03000000", "1829.27000000", "1827.85000000", "1829.27000000", "68.16130000", 1746382919999, "124638.56377500", 1744, "36.63380000", "66988.37269700", "0"], [1746382920000, "1829.28000000", "1830.02000000", "1829.24000000", "1829.99000000", "104.55920000", 1746382979999, "191302.02657200", 1294, "62.02730000", "113479.64252900", "0"], [1746382980000, "1829.99000000", "1830.20000000", "1829.73000000", "1830.19000000", "55.18040000", 1746383039999, "100981.76885000", 733, "10.82540000", "19810.20262900", "0"], [1746383040000, "1830.19000000", "1830.20000000", "1829.84000000", "1829.98000000", "33.65770000", 1746383099999, "61595.23755800", 555, "3.94920000", "7226.92759300", "0"], [1746383100000, "1829.98000000", "1829.99000000", "1829.61000000", "1829.98000000", "33.12200000", 1746383159999, "60608.77670800", 597, "6.48050000", "11858.26417000", "0"], [1746383160000, "1829.98000000", "1829.99000000", "1829.14000000", "1829.14000000", "61.04740000", 1746383219999, "111686.58695300", 736, "5.70470000", "10436.60098700", "0"], [1746383220000, "1829.15000000", "1829.17000000", "1828.60000000", "1829.07000000", "59.99170000", 1746383279999, "109719.54960800", 787, "21.51820000", "39355.23965700", "0"], [1746383280000, "1829.06000000", "1829.28000000", "1828.79000000", "1828.82000000", "48.61380000", 1746383339999, "88915.02291700", 680, "15.10360000", "27625.09877000", "0"], [1746383340000, "1828.83000000", "1829.12000000", "1828.49000000", "1829.11000000", "61.69630000", 1746383399999, "112824.30776600", 628, "25.83510000", "47243.61966600", "0"], [1746383400000, "1829.12000000", "1830.19000000", "1829.12000000", "1830.18000000", "73.86380000", 1746383459999, "135143.57354700", 751, "48.66460000", "89037.86280900", "0"], [1746383460000, "1830.19000000", "1830.51000000", "1830.16000000", "1830.51000000", "97.75000000", 1746383519999, "178912.02203700", 577, "7.69680000", "14087.49667800", "0"], [1746383520000, "1830.50000000", "1830.50000000", "1830.09000000", "1830.49000000", "42.20770000", 1746383579999, "77253.40680100", 544, "6.73390000", "12324.35849300", "0"], [1746383580000, "1830.49000000", "1830.50000000", "1829.49000000", "1829.49000000", "32.47020000", 1746383639999, "59428.26004600", 646, "1.45970000", "2671.74113700", "0"], [1746383640000, "1829.49000000", "1829.49000000", "1828.15000000", "1828.15000000", "64.78770000", 1746383699999, "118489.95261400", 732, "7.11790000", "13018.78669300", "0"], [1746383700000, "1828.15000000", "1828.96000000", "1827.67000000", "1828.22000000", "85.62650000", 1746383759999, "156548.55602700", 1110, "28.50370000", "52114.52771700", "0"], [1746383760000, "1828.22000000", "1828.25000000", "1827.90000000", "1828.21000000", "55.12630000", 1746383819999, "100773.48254700", 471, "27.58640000", "50426.31842900", "0"], [1746383820000, "1828.21000000", "1828.21000000", "1827.95000000", "1827.96000000", "29.99320000", 1746383879999, "54827.72577300", 239, "4.09770000", "7490.50758600", "0"], [1746383880000, "1827.95000000", "1827.96000000", "1827.47000000", "1827.47000000", "35.35680000", 1746383939999, "64619.04889500", 426, "4.02040000", "7347.82769800", "0"], [1746383940000, "1827.47000000", "1827.48000000", "1827.00000000", "1827.00000000", "53.49090000", 1746383999999, "97743.50335300", 380, "6.78550000", "12398.04302400", "0"], [1746384000000, "1827.00000000", "1827.78000000", "1827.00000000", "1827.78000000", "104.10940000", 1746384059999, "190256.67469000", 425, "79.05530000", "144471.70367100", "0"], [1746384060000, "1827.77000000", "1828.33000000", "1827.77000000", "1828.32000000", "30.39720000", 1746384119999, "55570.53159800", 307, "6.23970000", "11406.31976100", "0"], [1746384120000, "1828.33000000", "1828.33000000", "1827.81000000", "1827.81000000", "81.31960000", 1746384179999, "148650.15352300", 499, "21.11380000", "38592.83945900", "0"], [1746384180000, "1827.81000000", "1828.32000000", "1827.81000000", "1828.20000000", "82.38970000", 1746384239999, "150604.12291200", 388, "47.62660000", "87054.16430300", "0"], [1746384240000, "1828.20000000", "1828.21000000", "1827.90000000", "1827.91000000", "31.26250000", 1746384299999, "57147.29388200", 273, "2.87580000", "5256.75793700", "0"], [1746384300000, "1827.90000000", "1828.04000000", "1826.68000000", "1826.90000000", "109.29300000", 1746384359999, "199743.14909000", 967, "46.11850000", "84287.24321900", "0"], [1746384360000, "1826.89000000", "1827.49000000", "1826.89000000", "1827.48000000", "58.41920000", 1746384419999, "106747.60220700", 457, "31.13610000", "56893.32185600", "0"], [1746384420000, "1827.48000000", "1828.40000000", "1827.48000000", "1828.03000000", "66.93760000", 1746384479999, "122372.84408500", 637, "21.80510000", "39862.56231900", "0"], [1746384480000, "1828.04000000", "1828.04000000", "1826.20000000", "1826.40000000", "110.62340000", 1746384539999, "202106.09421500", 1006, "15.12450000", "27625.50723200", "0"], [1746384540000, "1826.41000000", "1826.56000000", "1826.00000000", "1826.01000000", "34.18210000", 1746384599999, "62425.68767300", 519, "5.31950000", "9715.34700600", "0"], [1746384600000, "1826.00000000", "1826.00000000", "1825.58000000", "1825.92000000", "86.20040000", 1746384659999, "157384.73270100", 587, "32.71620000", "59732.67492800", "0"], [1746384660000, "1825.92000000", "1826.19000000", "1825.92000000", "1825.98000000", "66.29970000", 1746384719999, "121065.07474000", 488, "34.54130000", "63072.98960400", "0"], [1746384720000, "1825.97000000", "1826.92000000", "1825.97000000", "1826.52000000", "272.80210000", 1746384779999, "498301.59861300", 740, "36.13580000", "66006.01147200", "0"], [1746384780000, "1826.52000000", "1826.92000000", "1826.41000000", "1826.92000000", "60.58340000", 1746384839999, "110663.31366400", 489, "27.23750000", "49752.90437300", "0"], [1746384840000, "1826.92000000", "1827.18000000", "1826.86000000", "1826.87000000", "47.29670000", 1746384899999, "86412.97415400", 556, "7.04030000", "12862.45514000", "0"], [1746384900000, "1826.86000000", "1827.97000000", "1826.58000000", "1827.96000000", "115.01450000", 1746384959999, "210175.27158700", 862, "73.41600000", "134153.65988100", "0"], [1746384960000, "1827.96000000", "1827.97000000", "1827.15000000", "1827.16000000", "62.55220000", 1746385019999, "114317.18530200", 548, "1.71850000", "3140.65971700", "0"], [1746385020000, "1827.16000000", "1827.16000000", "1826.62000000", "1826.62000000", "39.83570000", 1746385079999, "72775.01311300", 383, "12.45890000", "22761.20058500", "0"], [1746385080000, "1826.61000000", "1826.76000000", "1826.48000000", "1826.75000000", "36.98790000", 1746385139999, "67562.56151200", 369, "9.59100000", "17518.64738200", "0"], [1746385140000, "1826.75000000", "1826.75000000", "1825.85000000", "1825.85000000", "35.40270000", 1746385199999, "64653.23725500", 533, "6.74270000", "12312.90712800", "0"], [1746385200000, "1825.85000000", "1825.94000000", "1825.62000000", "1825.62000000", "172.21130000", 1746385259999, "314420.19331000", 579, "140.91330000", "257276.13859700", "0"], [1746385260000, "1825.62000000", "1825.98000000", "1825.53000000", "1825.79000000", "191.03360000", 1746385319999, "348771.79158000", 623, "141.89010000", "259048.16120400", "0"], [1746385320000, "1825.79000000", "1826.16000000", "1825.29000000", "1825.29000000", "68.74710000", 1746385379999, "125507.70401600", 876, "10.99910000", "20081.95560700", "0"], [1746385380000, "1825.30000000", "1825.49000000", "1824.71000000", "1825.34000000", "165.06240000", 1746385439999, "301271.39475400", 1067, "36.11540000", "65913.49468800", "0"], [1746385440000, "1825.35000000", "1826.27000000", "1825.00000000", "1826.26000000", "130.46140000", 1746385499999, "238150.37570500", 895, "89.88490000", "164079.42099500", "0"], [1746385500000, "1826.26000000", "1827.60000000", "1826.26000000", "1827.60000000", "80.84870000", 1746385559999, "147710.60283000", 720, "56.51350000", "103249.33484600", "0"], [1746385560000, "1827.59000000", "1827.79000000", "1826.92000000", "1827.23000000", "62.96860000", 1746385619999, "115054.75363000", 817, "30.06910000", "54938.67178900", "0"], [1746385620000, "1827.23000000", "1827.72000000", "1827.10000000", "1827.61000000", "121.79390000", 1746385679999, "222569.33703700", 600, "94.74050000", "173130.98267600", "0"], [1746385680000, "1827.60000000", "1827.90000000", "1827.60000000", "1827.89000000", "44.80540000", 1746385739999, "81893.92205700", 440, "20.93440000", "38262.51478400", "0"], [1746385740000, "1827.89000000", "1828.61000000", "1827.50000000", "1828.60000000", "67.01020000", 1746385799999, "122503.98715400", 743, "26.71550000", "48839.67804500", "0"], [1746385800000, "1828.60000000", "1828.61000000", "1827.91000000", "1827.91000000", "96.07110000", 1746385859999, "175659.59603000", 775, "16.33540000", "29867.43370600", "0"], [1746385860000, "1827.91000000", "1827.92000000", "1826.53000000", "1827.27000000", "133.34260000", 1746385919999, "243606.61329200", 1118, "38.08400000", "69568.50022300", "0"], [1746385920000, "1827.26000000", "1827.70000000", "1827.26000000", "1827.70000000", "69.15350000", 1746385979999, "126377.19258300", 414, "21.34960000", "39013.42482500", "0"], [1746385980000, "1827.70000000", "1828.00000000", "1826.70000000", "1826.71000000", "60.30130000", 1746386039999, "110202.61386400", 898, "8.66990000", "15845.92335800", "0"], [1746386040000, "1826.71000000", "1826.71000000", "1825.86000000", "1825.87000000", "42.92810000", 1746386099999, "78403.41494800", 526, "7.36640000", "13454.90682000", "0"], [1746386100000, "1825.87000000", "1825.87000000", "1825.49000000", "1825.50000000", "48.44480000", 1746386159999, "88444.16371100", 315, "10.32230000", "18843.47722500", "0"], [1746386160000, "1825.49000000", "1825.69000000", "1824.76000000", "1825.69000000", "122.23580000", 1746386219999, "223085.18732800", 845, "61.82620000", "112833.91131700", "0"], [1746386220000, "1825.68000000", "1825.68000000", "1825.03000000", "1825.07000000", "99.57050000", 1746386279999, "181741.63676900", 796, "31.62460000", "57719.91276300", "0"], [1746386280000, "1825.06000000", "1826.36000000", "1824.94000000", "1826.02000000", "55.86770000", 1746386339999, "101974.35154000", 731, "44.41880000", "81073.96867800", "0"], [1746386340000, "1826.03000000", "1826.37000000", "1825.60000000", "1825.96000000", "30.80020000", 1746386399999, "56236.88358500", 753, "14.67190000", "26789.21547100", "0"], [1746386400000, "1825.97000000", "1826.38000000", "1825.88000000", "1826.05000000", "40.50410000", 1746386459999, "73965.16619500", 423, "17.13710000", "31295.60174300", "0"], [1746386460000, "1826.05000000", "1826.05000000", "1825.88000000", "1825.89000000", "12.10360000", 1746386519999, "22100.00667300", 118, "9.07900000", "16577.38828000", "0"], [1746386520000, "1825.88000000", "1827.03000000", "1825.88000000", "1827.02000000", "58.08010000", 1746386579999, "106066.08069900", 1103, "46.55930000", "85024.67426900", "0"], [1746386580000, "1827.02000000", "1827.20000000", "1826.34000000", "1827.20000000", "38.11080000", 1746386639999, "69614.00558100", 1052, "19.18330000", "35040.91541600", "0"], [1746386640000, "1827.19000000", "1827.90000000", "1827.19000000", "1827.63000000", "22.36840000", 1746386699999, "40880.31063500", 462, "15.43240000", "28202.93573700", "0"], [1746386700000, "1827.63000000", "1828.18000000", "1827.59000000", "1828.00000000", "62.56650000", 1746386759999, "114367.42791800", 483, "26.97640000", "49308.91901800", "0"], [1746386760000, "1827.99000000", "1828.49000000", "1827.99000000", "1828.49000000", "65.57750000", 1746386819999, "119886.28763200", 284, "63.30580000", "115733.00586100", "0"], [1746386820000, "1828.49000000", "1828.49000000", "1828.30000000", "1828.31000000", "84.19690000", 1746386879999, "153939.84358500", 221, "72.47050000", "132498.99478300", "0"], [1746386880000, "1828.30000000", "1828.30000000", "1828.00000000", "1828.01000000", "18.50820000", 1746386939999, "33834.44248400", 328, "9.87260000", "18047.33666300", "0"], [1746386940000, "1828.00000000", "1828.01000000", "1827.84000000", "1827.84000000", "14.09790000", 1746386999999, "25769.06548400", 108, "0.81480000", "1489.36546000", "0"], [1746387000000, "1827.85000000", "1828.47000000", "1827.67000000", "1827.94000000", "59.40710000", 1746387059999, "108594.05132900", 1114, "34.11130000", "62351.45294600", "0"], [1746387060000, "1827.94000000", "1828.61000000", "1827.76000000", "1828.40000000", "141.07830000", 1746387119999, "257920.08117300", 973, "70.98730000", "129773.82140500", "0"], [1746387120000, "1828.39000000", "1828.81000000", "1828.11000000", "1828.81000000", "65.81610000", 1746387179999, "120344.17975200", 633, "47.58730000", "87013.62252100", "0"], [1746387180000, "1828.81000000", "1829.86000000", "1828.80000000", "1829.86000000", "77.35280000", 1746387239999, "141503.40145300", 645, "56.99710000", "104267.28444300", "0"], [1746387240000, "1829.86000000", "1830.00000000", "1829.85000000", "1829.87000000", "23.73950000", 1746387299999, "43441.59095300", 254, "7.50810000", "13738.98968400", "0"], [1746387300000, "1829.87000000", "1830.40000000", "1829.86000000", "1830.39000000", "46.71070000", 1746387359999, "85483.21031800", 361, "43.12460000", "78919.67961800", "0"], [1746387360000, "1830.40000000", "1830.59000000", "1830.39000000", "1830.59000000", "85.75500000", 1746387419999, "156976.92055200", 210, "44.33260000", "81151.01213200", "0"], [1746387420000, "1830.59000000", "1830.63000000", "1830.13000000", "1830.14000000", "98.38890000", 1746387479999, "180101.44370600", 495, "24.41880000", "44699.26346900", "0"], [1746387480000, "1830.14000000", "1830.14000000", "1829.96000000", "1829.97000000", "19.14680000", 1746387539999, "35039.94489900", 280, "6.34710000", "11615.78996700", "0"], [1746387540000, "1829.96000000", "1830.48000000", "1829.96000000", "1829.96000000", "84.07120000", 1746387599999, "153857.61500100", 567, "68.95500000", "126191.63761000", "0"], [1746387600000, "1829.96000000", "1830.53000000", "1829.96000000", "1830.52000000", "54.75080000", 1746387659999, "100207.82899500", 355, "47.23200000", "86445.54525000", "0"], [1746387660000, "1830.52000000", "1830.53000000", "1830.39000000", "1830.40000000", "37.50320000", 1746387719999, "68647.12707500", 205, "24.74490000", "45293.24398500", "0"], [1746387720000, "1830.40000000", "1830.91000000", "1830.35000000", "1830.36000000", "101.18260000", 1746387779999, "185223.99900900", 781, "45.01400000", "82399.97976200", "0"], [1746387780000, "1830.36000000", "1830.46000000", "1830.29000000", "1830.45000000", "91.98370000", 1746387839999, "168363.81085000", 288, "83.71360000", "153226.74833800", "0"], [1746387840000, "1830.46000000", "1830.73000000", "1830.45000000", "1830.70000000", "120.05990000", 1746387899999, "219788.03951300", 327, "69.29490000", "126853.34142400", "0"], [1746387900000, "1830.70000000", "1831.00000000", "1830.70000000", "1830.81000000", "97.37910000", 1746387959999, "178291.23710500", 390, "56.89510000", "104165.79510000", "0"], [1746387960000, "1830.81000000", "1831.00000000", "1829.85000000", "1829.85000000", "146.68170000", 1746388019999, "268489.81764400", 855, "16.21570000", "29685.39218400", "0"], [1746388020000, "1829.85000000", "1829.85000000", "1828.65000000", "1829.08000000", "207.17810000", 1746388079999, "378932.43063000", 1294, "144.11470000", "263566.95302200", "0"], [1746388080000, "1829.08000000", "1829.39000000", "1828.70000000", "1828.70000000", "58.73490000", 1746388139999, "107435.95423100", 560, "19.78440000", "36187.72799300", "0"], [1746388140000, "1828.71000000", "1829.55000000", "1828.70000000", "1829.54000000", "36.63680000", 1746388199999, "67010.23395700", 426, "26.25490000", "48016.51707200", "0"], [1746388200000, "1829.54000000", "1829.54000000", "1828.44000000", "1828.44000000", "30.27400000", 1746388259999, "55370.97932200", 660, "2.13760000", "3909.02741500", "0"], [1746388260000, "1828.45000000", "1828.45000000", "1827.82000000", "1827.82000000", "17.49930000", 1746388319999, "31990.61060400", 391, "7.55830000", "13817.18696700", "0"], [1746388320000, "1827.83000000", "1828.29000000", "1827.83000000", "1828.11000000", "31.83800000", 1746388379999, "58201.33305400", 401, "23.83960000", "43578.20146800", "0"], [1746388380000, "1828.12000000", "1828.60000000", "1828.12000000", "1828.49000000", "37.86960000", 1746388439999, "69238.49660800", 448, "22.45670000", "41055.75756600", "0"], [1746388440000, "1828.49000000", "1828.49000000", "1827.96000000", "1828.02000000", "25.19360000", 1746388499999, "46057.35307500", 406, "8.52420000", "15582.33825200", "0"], [1746388500000, "1828.03000000", "1828.45000000", "1827.75000000", "1828.33000000", "61.56460000", 1746388559999, "112542.35861200", 792, "34.09710000", "62328.79228900", "0"], [1746388560000, "1828.34000000", "1828.34000000", "1828.02000000", "1828.02000000", "48.65790000", 1746388619999, "88955.04353300", 268, "1.16960000", "2138.16407900", "0"], [1746388620000, "1828.02000000", "1828.14000000", "1827.81000000", "1828.14000000", "23.86010000", 1746388679999, "43613.56768600", 400, "18.99840000", "34727.07243400", "0"], [1746388680000, "1828.13000000", "1828.40000000", "1828.13000000", "1828.40000000", "36.79360000", 1746388739999, "67270.73677700", 318, "29.61350000", "54143.16583800", "0"], [1746388740000, "1828.40000000", "1828.40000000", "1828.39000000", "1828.40000000", "7.21360000", 1746388799999, "13189.32096300", 63, "4.68590000", "8567.69956000", "0"], [1746388800000, "1828.40000000", "1828.56000000", "1828.40000000", "1828.47000000", "76.75540000", 1746388859999, "140348.30891500", 347, "13.95950000", "25523.90634600", "0"], [1746388860000, "1828.48000000", "1828.69000000", "1828.06000000", "1828.68000000", "84.47940000", 1746388919999, "154461.58117600", 748, "16.04590000", "29338.48252000", "0"], [1746388920000, "1828.69000000", "1828.69000000", "1828.68000000", "1828.68000000", "31.00260000", 1746388979999, "56693.85244600", 96, "1.78780000", "3269.33198200", "0"], [1746388980000, "1828.68000000", "1830.00000000", "1828.68000000", "1830.00000000", "51.74730000", 1746389039999, "94660.28142200", 527, "46.06430000", "84265.15119200", "0"], [1746389040000, "1830.00000000", "1830.11000000", "1829.99000000", "1830.10000000", "14.52410000", 1746389099999, "26580.28399300", 153, "10.59270000", "19385.45960000", "0"], [1746389100000, "1830.10000000", "1830.10000000", "1829.30000000", "1829.30000000", "77.58920000", 1746389159999, "141981.27110000", 542, "4.59490000", "8406.86064400", "0"], [1746389160000, "1829.31000000", "1829.99000000", "1829.30000000", "1829.99000000", "14.16130000", 1746389219999, "25908.19644400", 265, "12.79340000", "23405.11886000", "0"], [1746389220000, "1829.98000000", "1830.36000000", "1829.98000000", "1830.36000000", "26.68620000", 1746389279999, "48838.28256300", 298, "20.35980000", "37259.53738600", "0"], [1746389280000, "1830.35000000", "1830.50000000", "1829.91000000", "1829.92000000", "59.36140000", 1746389339999, "108649.82802100", 431, "20.70150000", "37888.99306800", "0"], [1746389340000, "1829.91000000", "1830.67000000", "1829.91000000", "1830.67000000", "26.79250000", 1746389399999, "49041.29388500", 385, "20.22090000", "37011.75082400", "0"], [1746389400000, "1830.66000000", "1830.80000000", "1830.66000000", "1830.79000000", "30.05090000", 1746389459999, "55015.44429100", 115, "25.09280000", "45938.40771200", "0"], [1746389460000, "1830.80000000", "1830.97000000", "1830.79000000", "1830.97000000", "11.31900000", 1746389519999, "20723.58797600", 165, "7.19540000", "13173.77900800", "0"], [1746389520000, "1830.97000000", "1831.00000000", "1830.69000000", "1830.69000000", "108.20850000", 1746389579999, "198122.73470000", 466, "40.52040000", "74189.69325800", "0"], [1746389580000, "1830.69000000", "1830.79000000", "1830.69000000", "1830.79000000", "68.89880000", 1746389639999, "126138.02191300", 251, "9.75250000", "17854.30335300", "0"], [1746389640000, "1830.78000000", "1830.79000000", "1830.78000000", "1830.78000000", "11.44000000", 1746389699999, "20944.19399100", 88, "7.07910000", "12960.34548900", "0"], [1746389700000, "1830.78000000", "1830.78000000", "1829.37000000", "1829.64000000", "115.27710000", 1746389759999, "210937.43644300", 842, "36.93040000", "67563.91335600", "0"], [1746389760000, "1829.65000000", "1830.02000000", "1829.36000000", "1829.36000000", "36.50490000", 1746389819999, "66794.17055000", 540, "10.74410000", "19659.25412000", "0"], [1746389820000, "1829.36000000", "1829.85000000", "1829.01000000", "1829.84000000", "57.80740000", 1746389879999, "105743.94710500", 586, "30.04220000", "54954.80801400", "0"], [1746389880000, "1829.84000000", "1831.51000000", "1829.84000000", "1831.48000000", "133.78550000", 1746389939999, "244953.53413300", 931, "103.80680000", "190056.45770000", "0"], [1746389940000, "1831.47000000", "1831.63000000", "1831.30000000", "1831.62000000", "40.21820000", 1746389999999, "73659.20599600", 395, "32.48160000", "59490.24343700", "0"], [1746390000000, "1831.62000000", "1831.99000000", "1831.08000000", "1831.99000000", "132.29530000", 1746390059999, "242289.80665900", 815, "49.12730000", "89977.37015800", "0"], [1746390060000, "1831.99000000", "1834.00000000", "1831.99000000", "1834.00000000", "1556.37800000", 1746390119999, "2851728.33752500", 1392, "1503.44290000", "2754705.99070500", "0"], [1746390120000, "1833.99000000", "1834.85000000", "1833.64000000", "1834.85000000", "303.90040000", 1746390179999, "557363.51266900", 1109, "209.20300000", "383693.04232400", "0"], [1746390180000, "1834.84000000", "1834.84000000", "1834.36000000", "1834.83000000", "130.30090000", 1746390239999, "239061.63897000", 698, "46.19080000", "84742.00406200", "0"], [1746390240000, "1834.82000000", "1835.00000000", "1834.82000000", "1834.99000000", "183.67570000", 1746390299999, "337042.45334500", 390, "133.95740000", "245810.71331700", "0"], [1746390300000, "1834.99000000", "1837.63000000", "1834.83000000", "1837.44000000", "935.93230000", 1746390359999, "1718227.53164900", 1755, "803.56610000", "1475126.40510800", "0"], [1746390360000, "1837.43000000", "1840.38000000", "1836.99000000", "1840.17000000", "898.69970000", 1746390419999, "1652886.69295500", 3159, "586.09180000", "1077898.70494900", "0"], [1746390420000, "1840.18000000", "1842.15000000", "1839.37000000", "1839.38000000", "719.74390000", 1746390479999, "1324991.19815200", 3507, "497.49930000", "915855.21726300", "0"], [1746390480000, "1839.38000000", "1840.07000000", "1838.73000000", "1839.54000000", "176.85550000", 1746390539999, "325356.72671200", 1420, "80.20790000", "147551.25510400", "0"], [1746390540000, "1839.55000000", "1840.70000000", "1838.80000000", "1840.70000000", "143.03230000", 1746390599999, "263180.31338300", 1275, "88.53800000", "162918.11343200", "0"], [1746390600000, "1840.69000000", "1841.42000000", "1839.68000000", "1839.79000000", "150.20510000", 1746390659999, "276428.13497700", 1474, "68.46790000", "125997.52789500", "0"], [1746390660000, "1839.79000000", "1840.35000000", "1839.22000000", "1839.23000000", "168.01440000", 1746390719999, "309172.70821300", 731, "49.24670000", "90616.71197000", "0"], [1746390720000, "1839.22000000", "1839.53000000", "1838.70000000", "1839.00000000", "63.50130000", 1746390779999, "116782.84579700", 671, "37.12700000", "68278.61010000", "0"], [1746390780000, "1838.99000000", "1839.45000000", "1838.00000000", "1838.01000000", "163.23330000", 1746390839999, "300168.68381100", 907, "88.17970000", "162162.48720400", "0"], [1746390840000, "1838.00000000", "1838.64000000", "1836.91000000", "1838.42000000", "908.62320000", 1746390899999, "1669878.11884200", 1776, "229.89560000", "422494.66691100", "0"], [1746390900000, "1838.43000000", "1838.99000000", "1836.68000000", "1836.87000000", "445.52470000", 1746390959999, "818801.36373400", 1620, "62.36640000", "114602.30784300", "0"], [1746390960000, "1836.87000000", "1837.68000000", "1836.38000000", "1837.68000000", "119.64320000", 1746391019999, "219803.37002300", 777, "73.71660000", "135442.52506600", "0"], [1746391020000, "1837.67000000", "1837.99000000", "1837.67000000", "1837.99000000", "15.84700000", 1746391079999, "29124.32252100", 189, "9.33710000", "17159.79886400", "0"], [1746391080000, "1837.99000000", "1838.00000000", "1836.72000000", "1837.06000000", "215.74370000", 1746391139999, "396439.57613400", 475, "20.50190000", "37662.52638000", "0"], [1746391140000, "1837.06000000", "1837.23000000", "1837.06000000", "1837.22000000", "19.98360000", 1746391199999, "36712.35282800", 182, "12.13690000", "22297.13406000", "0"], [1746391200000, "1837.23000000", "1837.42000000", "1837.22000000", "1837.42000000", "33.73660000", 1746391259999, "61981.73412100", 171, "10.90150000", "20028.63169900", "0"], [1746391260000, "1837.41000000", "1837.68000000", "1837.25000000", "1837.68000000", "46.52850000", 1746391319999, "85499.00561300", 509, "19.11820000", "35129.69941400", "0"], [1746391320000, "1837.67000000", "1837.68000000", "1834.47000000", "1835.09000000", "418.77440000", 1746391379999, "768871.41716100", 1273, "82.60250000", "151581.53124200", "0"], [1746391380000, "1835.09000000", "1836.00000000", "1835.01000000", "1835.99000000", "133.53420000", 1746391439999, "245069.71943200", 677, "108.01640000", "198231.71860600", "0"], [1746391440000, "1836.00000000", "1836.14000000", "1835.99000000", "1836.09000000", "58.92690000", 1746391499999, "108194.03501500", 337, "21.25590000", "39026.28195500", "0"], [1746391500000, "1836.08000000", "1836.35000000", "1836.07000000", "1836.35000000", "18.89050000", 1746391559999, "34686.47070500", 297, "7.62130000", "13993.89642300", "0"], [1746391560000, "1836.35000000", "1837.00000000", "1836.35000000", "1836.99000000", "60.62280000", 1746391619999, "111337.07435300", 403, "57.93340000", "106397.61142700", "0"], [1746391620000, "1836.99000000", "1837.68000000", "1836.66000000", "1837.67000000", "150.27670000", 1746391679999, "276079.32161800", 713, "80.64760000", "148156.57744200", "0"], [1746391680000, "1837.68000000", "1838.09000000", "1837.58000000", "1837.86000000", "212.57180000", 1746391739999, "390675.37694500", 768, "44.61870000", "82005.67563100", "0"], [1746391740000, "1837.85000000", "1838.22000000", "1837.66000000", "1838.22000000", "58.24310000", 1746391799999, "107036.19487900", 363, "15.28600000", "28092.81934400", "0"], [1746391800000, "1838.22000000", "1838.38000000", "1838.04000000", "1838.05000000", "29.13040000", 1746391859999, "53550.96218300", 386, "9.89300000", "18186.34043100", "0"], [1746391860000, "1838.04000000", "1838.04000000", "1837.22000000", "1837.23000000", "64.67770000", 1746391919999, "118840.60442200", 430, "20.93670000", "38467.38991700", "0"], [1746391920000, "1837.23000000", "1837.39000000", "1837.22000000", "1837.39000000", "42.01350000", 1746391979999, "77189.09361100", 235, "18.86710000", "34664.00972300", "0"], [1746391980000, "1837.39000000", "1837.44000000", "1837.01000000", "1837.01000000", "27.25340000", 1746392039999, "50071.84195100", 381, "8.34450000", "15330.42732300", "0"], [1746392040000, "1837.01000000", "1837.02000000", "1834.92000000", "1835.51000000", "218.11440000", 1746392099999, "400396.92641900", 1066, "46.87690000", "86024.02184400", "0"], [1746392100000, "1835.52000000", "1835.79000000", "1835.17000000", "1835.77000000", "133.06640000", 1746392159999, "244257.26120200", 603, "25.04870000", "45978.25515800", "0"], [1746392160000, "1835.76000000", "1835.77000000", "1835.53000000", "1835.64000000", "45.43390000", 1746392219999, "83398.28384600", 272, "31.57890000", "57964.41194200", "0"], [1746392220000, "1835.64000000", "1835.65000000", "1835.63000000", "1835.65000000", "18.12920000", 1746392279999, "33278.80171600", 105, "14.49910000", "26615.25365600", "0"], [1746392280000, "1835.65000000", "1835.65000000", "1835.64000000", "1835.65000000", "21.77700000", 1746392339999, "39974.78891200", 100, "5.66320000", "10395.65308000", "0"], [1746392340000, "1835.65000000", "1836.17000000", "1835.64000000", "1836.17000000", "38.39620000", 1746392399999, "70487.73246200", 322, "34.61390000", "63543.96367000", "0"], [1746392400000, "1836.16000000", "1836.43000000", "1836.13000000", "1836.26000000", "170.66870000", 1746392459999, "313401.68072400", 849, "50.17310000", "92129.04545800", "0"], [1746392460000, "1836.25000000", "1836.27000000", "1835.27000000", "1835.27000000", "225.00640000", 1746392519999, "413142.79568600", 1209, "96.87730000", "177886.49152600", "0"], [1746392520000, "1835.28000000", "1835.69000000", "1835.22000000", "1835.69000000", "17.30440000", 1746392579999, "31760.06665900", 271, "8.69230000", "15953.12484300", "0"], [1746392580000, "1835.69000000", "1835.99000000", "1835.30000000", "1835.98000000", "58.38840000", 1746392639999, "107178.75426900", 469, "31.94700000", "58640.51216900", "0"], [1746392640000, "1835.99000000", "1835.99000000", "1835.81000000", "1835.92000000", "19.74760000", 1746392699999, "36255.65678400", 225, "5.70340000", "10470.86882200", "0"], [1746392700000, "1835.91000000", "1837.22000000", "1835.91000000", "1836.88000000", "105.22660000", 1746392759999, "193266.91657800", 710, "78.55570000", "144272.59008300", "0"], [1746392760000, "1836.88000000", "1836.88000000", "1836.86000000", "1836.87000000", "46.18720000", 1746392819999, "84839.85497000", 118, "32.15550000", "59065.47358100", "0"], [1746392820000, "1836.86000000", "1837.06000000", "1835.65000000", "1835.65000000", "96.70530000", 1746392879999, "177602.14740900", 1291, "24.54100000", "45066.90458800", "0"], [1746392880000, "1835.64000000", "1836.04000000", "1835.27000000", "1835.27000000", "92.10320000", 1746392939999, "169078.80016700", 660, "58.83230000", "108004.24354700", "0"], [1746392940000, "1835.27000000", "1835.27000000", "1834.25000000", "1834.27000000", "108.17150000", 1746392999999, "198450.89285300", 789, "16.34340000", "29978.66968300", "0"], [1746393000000, "1834.27000000", "1834.27000000", "1833.52000000", "1833.52000000", "96.21150000", 1746393059999, "176452.27511600", 448, "6.93280000", "12712.90573500", "0"], [1746393060000, "1833.53000000", "1833.53000000", "1833.52000000", "1833.53000000", "18.39110000", 1746393119999, "33720.56582500", 148, "11.61530000", "21297.00100900", "0"], [1746393120000, "1833.53000000", "1833.53000000", "1832.78000000", "1833.08000000", "100.32270000", 1746393179999, "183906.43496400", 739, "46.01020000", "84331.40949500", "0"], [1746393180000, "1833.07000000", "1833.08000000", "1832.46000000", "1832.58000000", "118.22390000", 1746393239999, "216655.08806200", 684, "25.24830000", "46268.95968800", "0"], [1746393240000, "1832.57000000", "1832.58000000", "1831.96000000", "1832.58000000", "113.04420000", 1746393299999, "207134.76261300", 854, "13.88640000", "25443.25106900", "0"], [1746393300000, "1832.57000000", "1833.19000000", "1832.57000000", "1832.83000000", "36.36910000", 1746393359999, "66658.39085800", 555, "28.54170000", "52311.32192600", "0"], [1746393360000, "1832.83000000", "1833.23000000", "1832.58000000", "1832.59000000", "43.62840000", 1746393419999, "79963.49042800", 661, "8.60270000", "15767.62513200", "0"], [1746393420000, "1832.59000000", "1832.77000000", "1831.91000000", "1832.18000000", "162.97980000", 1746393479999, "298643.58753600", 744, "38.69960000", "70901.13287000", "0"], [1746393480000, "1832.18000000", "1833.09000000", "1832.00000000", "1832.83000000", "110.04030000", 1746393539999, "201673.96436400", 878, "93.39210000", "171166.39406800", "0"], [1746393540000, "1832.82000000", "1833.62000000", "1832.82000000", "1833.61000000", "83.60230000", 1746393599999, "153262.36473100", 613, "73.15550000", "134114.65008300", "0"], [1746393600000, "1833.61000000", "1834.53000000", "1833.61000000", "1834.53000000", "40.92940000", 1746393659999, "75064.66380400", 480, "37.88600000", "69483.32508400", "0"], [1746393660000, "1834.53000000", "1834.67000000", "1834.02000000", "1834.49000000", "155.74860000", 1746393719999, "285711.21750400", 481, "25.70320000", "47147.46049700", "0"], [1746393720000, "1834.49000000", "1834.49000000", "1834.03000000", "1834.03000000", "32.17930000", 1746393779999, "59027.05774400", 366, "3.10980000", "5704.27377900", "0"], [1746393780000, "1834.03000000", "1834.20000000", "1834.03000000", "1834.20000000", "56.27060000", 1746393839999, "103205.75682500", 203, "44.10520000", "80892.22868900", "0"], [1746393840000, "1834.19000000", "1834.30000000", "1834.13000000", "1834.14000000", "35.66060000", 1746393899999, "65409.96819800", 264, "6.16790000", "11313.38236700", "0"], [1746393900000, "1834.14000000", "1834.40000000", "1834.14000000", "1834.15000000", "36.89690000", 1746393959999, "67675.16193600", 273, "33.02110000", "60566.09749300", "0"], [1746393960000, "1834.14000000", "1834.15000000", "1833.84000000", "1833.85000000", "58.63890000", 1746394019999, "107547.31453100", 198, "3.53540000", "6483.45134000", "0"], [1746394020000, "1833.85000000", "1833.86000000", "1833.84000000", "1833.86000000", "14.17080000", 1746394079999, "25987.11587600", 86, "12.40130000", "22742.13041500", "0"], [1746394080000, "1833.86000000", "1834.24000000", "1833.85000000", "1834.23000000", "18.22690000", 1746394139999, "33429.88822600", 241, "12.52630000", "22974.44095400", "0"], [1746394140000, "1834.24000000", "1834.96000000", "1834.23000000", "1834.96000000", "26.96440000", 1746394199999, "49469.49236700", 438, "24.02430000", "44076.04780800", "0"], [1746394200000, "1834.95000000", "1835.26000000", "1834.95000000", "1835.25000000", "52.07250000", 1746394259999, "95558.15108300", 282, "17.71290000", "32505.72912800", "0"], [1746394260000, "1835.25000000", "1835.26000000", "1835.20000000", "1835.21000000", "63.18650000", 1746394319999, "115961.64396000", 146, "6.40070000", "11746.64778700", "0"], [1746394320000, "1835.20000000", "1835.21000000", "1834.40000000", "1834.40000000", "118.49380000", 1746394379999, "217446.96865900", 404, "9.63570000", "17683.04778700", "0"], [1746394380000, "1834.41000000", "1834.41000000", "1834.20000000", "1834.20000000", "52.11970000", 1746394439999, "95602.06298900", 153, "41.93490000", "76920.70838900", "0"], [1746394440000, "1834.21000000", "1834.21000000", "1834.20000000", "1834.20000000", "39.83040000", 1746394499999, "73056.97886600", 135, "5.91860000", "10855.95530600", "0"], [1746394500000, "1834.21000000", "1834.21000000", "1833.94000000", "1833.95000000", "75.70820000", 1746394559999, "138854.61094600", 268, "5.83950000", "10710.06898900", "0"], [1746394560000, "1833.95000000", "1833.95000000", "1833.94000000", "1833.94000000", "19.20070000", 1746394619999, "35212.95960300", 123, "2.78450000", "5106.63377500", "0"], [1746394620000, "1833.95000000", "1834.26000000", "1833.94000000", "1834.26000000", "43.17610000", 1746394679999, "79185.35647700", 293, "38.78450000", "71130.08834200", "0"], [1746394680000, "1834.26000000", "1834.68000000", "1834.25000000", "1834.68000000", "162.87640000", 1746394739999, "298802.58259300", 345, "130.48700000", "239382.00556800", "0"], [1746394740000, "1834.67000000", "1835.61000000", "1834.67000000", "1835.61000000", "55.67560000", 1746394799999, "102169.37799400", 510, "54.14020000", "99351.47418800", "0"], [1746394800000, "1835.60000000", "1835.60000000", "1835.44000000", "1835.45000000", "38.51860000", 1746394859999, "70703.14861000", 212, "2.25640000", "4141.82258600", "0"], [1746394860000, "1835.44000000", "1835.87000000", "1835.44000000", "1835.87000000", "30.07810000", 1746394919999, "55210.45692500", 288, "26.97210000", "49508.80092700", "0"], [1746394920000, "1835.87000000", "1836.22000000", "1835.84000000", "1836.00000000", "68.25550000", 1746394979999, "125313.87367700", 479, "32.93910000", "60473.55305700", "0"], [1746394980000, "1836.01000000", "1836.28000000", "1836.00000000", "1836.27000000", "84.16790000", 1746395039999, "154553.98028500", 334, "5.64880000", "10371.94818500", "0"], [1746395040000, "1836.27000000", "1836.28000000", "1836.08000000", "1836.09000000", "52.82230000", 1746395099999, "96994.65249500", 232, "5.00510000", "9190.20419100", "0"], [1746395100000, "1836.09000000", "1836.17000000", "1836.08000000", "1836.16000000", "3.91300000", 1746395159999, "7184.76235100", 90, "2.99280000", "5495.13191900", "0"], [1746395160000, "1836.16000000", "1836.17000000", "1836.16000000", "1836.16000000", "8.42060000", 1746395219999, "15461.63324000", 77, "6.43440000", "11814.65224800", "0"], [1746395220000, "1836.16000000", "1836.17000000", "1835.65000000", "1835.65000000", "89.62070000", 1746395279999, "164545.14025200", 650, "2.17830000", "3999.62924300", "0"], [1746395280000, "1835.64000000", "1835.94000000", "1835.60000000", "1835.94000000", "17.36830000", 1746395339999, "31881.71969700", 282, "8.99330000", "16508.46070100", "0"], [1746395340000, "1835.94000000", "1836.42000000", "1835.93000000", "1836.41000000", "29.28930000", 1746395399999, "53777.38608200", 380, "27.49800000", "50488.00110800", "0"], [1746395400000, "1836.41000000", "1836.42000000", "1836.22000000", "1836.23000000", "57.76090000", 1746395459999, "106067.15382500", 178, "23.76640000", "43640.58602600", "0"], [1746395460000, "1836.22000000", "1836.23000000", "1836.22000000", "1836.22000000", "24.38930000", 1746395519999, "44784.26368000", 90, "14.32340000", "26301.05678200", "0"], [1746395520000, "1836.22000000", "1836.29000000", "1836.22000000", "1836.28000000", "11.91700000", 1746395579999, "21882.61244400", 114, "9.61610000", "17657.60218000", "0"], [1746395580000, "1836.29000000", "1836.41000000", "1836.28000000", "1836.41000000", "30.49120000", 1746395639999, "55993.34675300", 143, "28.66220000", "52634.62463700", "0"], [1746395640000, "1836.41000000", "1836.50000000", "1836.40000000", "1836.49000000", "36.98330000", 1746395699999, "67918.90814900", 212, "15.06630000", "27668.59836300", "0"], [1746395700000, "1836.50000000", "1836.50000000", "1836.49000000", "1836.50000000", "17.35550000", 1746395759999, "31873.28085100", 87, "7.86560000", "14445.17440000", "0"], [1746395760000, "1836.49000000", "1836.50000000", "1835.58000000", "1835.59000000", "200.04890000", 1746395819999, "367326.90516700", 597, "1.07710000", "1977.26692400", "0"], [1746395820000, "1835.59000000", "1835.59000000", "1835.58000000", "1835.58000000", "55.25310000", 1746395879999, "101422.00912400", 80, "52.38260000", "96152.97673400", "0"], [1746395880000, "1835.59000000", "1835.59000000", "1834.81000000", "1835.19000000", "181.65420000", 1746395939999, "333398.02372800", 689, "38.00370000", "69733.61084500", "0"], [1746395940000, "1835.19000000", "1835.50000000", "1834.34000000", "1835.41000000", "126.89200000", 1746395999999, "232834.02071000", 1084, "45.50430000", "83484.19851700", "0"], [1746396000000, "1835.40000000", "1835.40000000", "1833.64000000", "1833.82000000", "116.24780000", 1746396059999, "213203.29350700", 1144, "50.31810000", "92273.91738100", "0"], [1746396060000, "1833.82000000", "1834.45000000", "1832.99000000", "1833.98000000", "326.78030000", 1746396119999, "599260.70400700", 1955, "132.27030000", "242548.99148600", "0"], [1746396120000, "1833.98000000", "1834.05000000", "1831.48000000", "1831.48000000", "217.58720000", 1746396179999, "398830.69186700", 2391, "83.09640000", "152300.24821000", "0"], [1746396180000, "1831.48000000", "1831.48000000", "1823.52000000", "1824.16000000", "1347.73350000", 1746396239999, "2461987.35302200", 6393, "609.81350000", "1113565.96301600", "0"], [1746396240000, "1824.16000000", "1826.59000000", "1824.08000000", "1825.11000000", "570.82530000", 1746396299999, "1041883.69982200", 4232, "208.13360000", "379880.15228900", "0"], [1746396300000, "1825.11000000", "1826.32000000", "1823.85000000", "1823.85000000", "497.87000000", 1746396359999, "908540.02139300", 4180, "215.31080000", "392891.61254600", "0"], [1746396360000, "1823.85000000", "1826.49000000", "1823.60000000", "1826.49000000", "705.05410000", 1746396419999, "1286669.16428000", 3195, "504.21080000", "920087.69873600", "0"], [1746396420000, "1826.49000000", "1829.38000000", "1826.49000000", "1828.99000000", "336.89270000", 1746396479999, "615856.85590400", 2322, "242.42300000", "443159.44607100", "0"], [1746396480000, "1829.00000000", "1829.90000000", "1828.49000000", "1828.93000000", "295.95340000", 1746396539999, "541337.30797100", 2387, "165.98410000", "303594.90266000", "0"], [1746396540000, "1828.93000000", "1828.93000000", "1825.82000000", "1826.07000000", "201.71060000", 1746396599999, "368514.51668700", 2063, "70.68780000", "129149.14362600", "0"], [1746396600000, "1826.07000000", "1826.90000000", "1825.47000000", "1825.51000000", "158.17890000", 1746396659999, "288816.35161200", 1884, "89.91200000", "164157.70310900", "0"], [1746396660000, "1825.51000000", "1827.09000000", "1825.50000000", "1826.20000000", "177.63660000", 1746396719999, "324444.82857400", 1867, "68.94800000", "125924.63444600", "0"], [1746396720000, "1826.20000000", "1826.99000000", "1825.47000000", "1826.30000000", "156.43980000", 1746396779999, "285678.82220500", 1709, "89.88560000", "164147.76492900", "0"], [1746396780000, "1826.31000000", "1826.72000000", "1821.33000000", "1821.61000000", "738.62700000", 1746396839999, "1346509.28018300", 4006, "222.85820000", "406162.72037300", "0"], [1746396840000, "1821.61000000", "1824.00000000", "1821.61000000", "1823.00000000", "113.37370000", 1746396899999, "206683.52732000", 1833, "52.70200000", "96064.98898900", "0"], [1746396900000, "1823.00000000", "1824.68000000", "1822.55000000", "1824.21000000", "524.49750000", 1746396959999, "956625.06050500", 2224, "467.95880000", "853517.25508200", "0"], [1746396960000, "1824.22000000", "1825.79000000", "1823.99000000", "1825.79000000", "98.73510000", 1746397019999, "180179.41829300", 1702, "68.30140000", "124646.57955300", "0"], [1746397020000, "1825.79000000", "1826.37000000", "1825.58000000", "1825.59000000", "190.36220000", 1746397079999, "347563.17630700", 683, "79.76340000", "145638.79761800", "0"], [1746397080000, "1825.59000000", "1825.90000000", "1824.39000000", "1825.10000000", "142.27610000", 1746397139999, "259649.47361300", 1551, "77.38520000", "141217.60014500", "0"], [1746397140000, "1825.10000000", "1825.86000000", "1824.90000000", "1824.90000000", "73.38010000", 1746397199999, "133935.70014800", 792, "26.81630000", "48944.43085100", "0"], [1746397200000, "1824.90000000", "1825.63000000", "1824.63000000", "1824.64000000", "76.69610000", 1746397259999, "139972.78440000", 701, "36.98550000", "67504.45044300", "0"], [1746397260000, "1824.63000000", "1824.77000000", "1823.90000000", "1824.58000000", "178.38240000", 1746397319999, "325450.52694000", 1384, "96.04560000", "175224.90624300", "0"], [1746397320000, "1824.58000000", "1826.80000000", "1824.58000000", "1825.58000000", "151.09140000", 1746397379999, "275872.47890500", 1733, "82.34970000", "150356.60820100", "0"], [1746397380000, "1825.58000000", "1825.90000000", "1824.00000000", "1824.90000000", "63.56910000", 1746397439999, "116002.49307100", 1635, "27.92160000", "50953.91426600", "0"], [1746397440000, "1824.89000000", "1825.59000000", "1824.57000000", "1825.59000000", "112.74230000", 1746397499999, "205786.00182000", 1192, "80.41710000", "146777.99037100", "0"], [1746397500000, "1825.58000000", "1826.48000000", "1825.58000000", "1826.30000000", "44.22420000", 1746397559999, "80753.97810000", 1088, "33.59310000", "61340.51786500", "0"], [1746397560000, "1826.31000000", "1826.59000000", "1826.01000000", "1826.01000000", "312.01660000", 1746397619999, "569851.75183700", 866, "38.51890000", "70349.52497300", "0"], [1746397620000, "1826.01000000", "1826.59000000", "1825.58000000", "1825.58000000", "72.07090000", 1746397679999, "131604.83212100", 944, "36.02030000", "65776.29423900", "0"], [1746397680000, "1825.58000000", "1826.20000000", "1825.10000000", "1825.11000000", "126.46350000", 1746397739999, "230917.62116300", 797, "17.64820000", "32224.33792100", "0"], [1746397740000, "1825.11000000", "1825.50000000", "1824.55000000", "1825.50000000", "100.81970000", 1746397799999, "183978.45547200", 686, "55.61720000", "101494.61148400", "0"], [1746397800000, "1825.49000000", "1825.49000000", "1824.20000000", "1825.06000000", "284.64260000", 1746397859999, "519419.90068100", 1780, "162.20610000", "295965.80458200", "0"], [1746397860000, "1825.05000000", "1825.05000000", "1823.80000000", "1823.95000000", "99.94880000", 1746397919999, "182339.93491700", 992, "47.05310000", "85840.64517300", "0"], [1746397920000, "1823.96000000", "1824.30000000", "1820.68000000", "1821.43000000", "382.60110000", 1746397979999, "697179.73575600", 2090, "88.90190000", "161957.16933100", "0"], [1746397980000, "1821.43000000", "1822.00000000", "1819.21000000", "1820.22000000", "917.87240000", 1746398039999, "1670710.74322500", 4630, "202.98250000", "369456.54043200", "0"], [1746398040000, "1820.21000000", "1820.21000000", "1812.81000000", "1814.60000000", "2987.44650000", 1746398099999, "5423458.41961000", 8386, "921.23450000", "1672274.32560900", "0"], [1746398100000, "1814.60000000", "1816.40000000", "1813.86000000", "1815.95000000", "376.32830000", 1746398159999, "683101.75982700", 2924, "164.41930000", "298441.76703200", "0"], [1746398160000, "1815.95000000", "1817.30000000", "1813.94000000", "1816.23000000", "543.15390000", 1746398219999, "986388.71701300", 3849, "294.13610000", "534156.17278000", "0"], [1746398220000, "1816.24000000", "1816.92000000", "1814.70000000", "1816.69000000", "295.85780000", 1746398279999, "537208.17796400", 2192, "120.32050000", "218476.13019300", "0"], [1746398280000, "1816.69000000", "1817.30000000", "1814.70000000", "1816.59000000", "406.18280000", 1746398339999, "737609.76288800", 2866, "167.44830000", "304118.30716200", "0"], [1746398340000, "1816.59000000", "1818.36000000", "1816.59000000", "1817.61000000", "294.27360000", 1746398399999, "534902.59416600", 1603, "179.50080000", "326280.93832100", "0"], [1746398400000, "1817.62000000", "1817.71000000", "1815.78000000", "1816.99000000", "384.59040000", 1746398459999, "698632.44923400", 2235, "161.83550000", "293955.75554500", "0"], [1746398460000, "1816.99000000", "1817.24000000", "1814.79000000", "1814.79000000", "381.83670000", 1746398519999, "693509.52041900", 1581, "167.70360000", "304582.80635200", "0"], [1746398520000, "1814.79000000", "1815.43000000", "1813.60000000", "1814.26000000", "206.99300000", 1746398579999, "375583.97099900", 1520, "119.75910000", "217296.77483800", "0"], [1746398580000, "1814.27000000", "1816.03000000", "1814.26000000", "1815.71000000", "157.61890000", 1746398639999, "286154.16420300", 1604, "82.13910000", "149108.77135900", "0"], [1746398640000, "1815.72000000", "1816.38000000", "1815.50000000", "1815.51000000", "181.76960000", 1746398699999, "330099.79930700", 1341, "46.98840000", "85329.65259300", "0"], [1746398700000, "1815.50000000", "1815.50000000", "1812.70000000", "1813.14000000", "404.11240000", 1746398759999, "732897.65593800", 2100, "242.29280000", "439395.44970900", "0"], [1746398760000, "1813.13000000", "1815.00000000", "1812.90000000", "1814.40000000", "261.11290000", 1746398819999, "473675.93186200", 1947, "110.13280000", "199781.84028200", "0"], [1746398820000, "1814.39000000", "1814.53000000", "1811.70000000", "1813.35000000", "388.00930000", 1746398879999, "703517.86731100", 2532, "73.23730000", "132780.50278800", "0"], [1746398880000, "1813.36000000", "1815.20000000", "1813.35000000", "1815.20000000", "208.99640000", 1746398939999, "379177.23827800", 1790, "129.48910000", "234917.46941200", "0"], [1746398940000, "1815.20000000", "1815.80000000", "1814.56000000", "1815.80000000", "71.91840000", 1746398999999, "130542.03486200", 1169, "30.22570000", "54863.14746900", "0"], [1746399000000, "1815.80000000", "1816.38000000", "1815.36000000", "1816.38000000", "110.10550000", 1746399059999, "199915.40961600", 1119, "59.51130000", "108057.28964300", "0"], [1746399060000, "1816.38000000", "1816.87000000", "1815.70000000", "1816.51000000", "245.43220000", 1746399119999, "445777.65812800", 1171, "159.43680000", "289586.59985700", "0"], [1746399120000, "1816.52000000", "1817.30000000", "1816.20000000", "1817.15000000", "162.12870000", 1746399179999, "294528.34028300", 1013, "68.64730000", "124705.79293800", "0"], [1746399180000, "1817.14000000", "1818.03000000", "1816.92000000", "1818.02000000", "225.26010000", 1746399239999, "409414.28603300", 846, "173.93860000", "316141.84219000", "0"], [1746399240000, "1818.02000000", "1818.03000000", "1815.50000000", "1815.51000000", "325.52950000", 1746399299999, "591502.50725500", 1248, "66.23350000", "120335.52760700", "0"], [1746399300000, "1815.51000000", "1816.42000000", "1815.06000000", "1816.42000000", "141.91410000", 1746399359999, "257655.43337200", 1038, "70.85430000", "128648.08668800", "0"], [1746399360000, "1816.42000000", "1817.32000000", "1816.42000000", "1817.31000000", "56.91510000", 1746399419999, "103421.26222200", 573, "36.32390000", "66001.22230500", "0"], [1746399420000, "1817.32000000", "1817.79000000", "1817.13000000", "1817.78000000", "65.17010000", 1746399479999, "118439.10030500", 509, "22.51720000", "40922.88201300", "0"], [1746399480000, "1817.78000000", "1818.66000000", "1817.50000000", "1818.45000000", "231.96360000", 1746399539999, "421680.53033900", 941, "159.96130000", "290784.30641900", "0"], [1746399540000, "1818.45000000", "1818.67000000", "1818.01000000", "1818.02000000", "78.17040000", 1746399599999, "142151.83121400", 507, "35.88690000", "65260.00989700", "0"], [1746399600000, "1818.01000000", "1818.01000000", "1815.96000000", "1817.52000000", "381.44990000", 1746399659999, "692993.86090100", 2830, "279.09740000", "507004.11877600", "0"], [1746399660000, "1817.51000000", "1817.62000000", "1816.67000000", "1816.80000000", "202.06990000", 1746399719999, "367195.51692600", 1228, "22.84820000", "41517.26577000", "0"], [1746399720000, "1816.80000000", "1819.03000000", "1816.80000000", "1818.16000000", "226.47850000", 1746399779999, "411844.85148100", 1772, "97.89990000", "178017.23707900", "0"], [1746399780000, "1818.16000000", "1818.30000000", "1816.47000000", "1816.47000000", "97.03460000", 1746399839999, "176331.77772000", 1913, "31.96080000", "58084.52988000", "0"], [1746399840000, "1816.48000000", "1817.09000000", "1816.20000000", "1816.40000000", "154.31150000", 1746399899999, "280320.91273200", 1446, "57.41960000", "104305.41148600", "0"], [1746399900000, "1816.39000000", "1816.40000000", "1814.00000000", "1815.10000000", "197.10260000", 1746399959999, "357762.27030900", 1802, "58.36370000", "105911.88776600", "0"], [1746399960000, "1815.10000000", "1815.19000000", "1812.89000000", "1814.04000000", "433.94690000", 1746400019999, "787184.22100100", 3163, "100.27530000", "181901.27611900", "0"], [1746400020000, "1814.11000000", "1814.50000000", "1812.69000000", "1813.46000000", "212.84620000", 1746400079999, "385964.96690100", 2100, "115.32790000", "209126.99464100", "0"], [1746400080000, "1813.45000000", "1814.43000000", "1813.37000000", "1814.33000000", "60.22240000", 1746400139999, "109245.27206700", 851, "32.69310000", "59306.43641300", "0"], [1746400140000, "1814.32000000", "1815.40000000", "1814.32000000", "1815.29000000", "101.33230000", 1746400199999, "183891.43800700", 1137, "34.92690000", "63382.60038100", "0"], [1746400200000, "1815.29000000", "1815.51000000", "1815.00000000", "1815.01000000", "64.20740000", 1746400259999, "116564.00975500", 516, "31.24880000", "56729.36672700", "0"], [1746400260000, "1815.00000000", "1815.00000000", "1813.92000000", "1813.92000000", "85.08980000", 1746400319999, "154389.13264300", 1090, "31.85900000", "57804.60576600", "0"], [1746400320000, "1813.93000000", "1815.20000000", "1813.92000000", "1814.69000000", "67.96550000", 1746400379999, "123315.25219300", 942, "37.09030000", "67290.00059100", "0"], [1746400380000, "1814.70000000", "1815.51000000", "1814.50000000", "1815.51000000", "55.81480000", 1746400439999, "101300.76178300", 978, "39.89130000", "72403.00191300", "0"], [1746400440000, "1815.50000000", "1816.52000000", "1815.50000000", "1816.52000000", "48.58110000", 1746400499999, "88236.93939600", 549, "39.15160000", "71110.38259000", "0"], [1746400500000, "1816.52000000", "1816.70000000", "1814.60000000", "1814.90000000", "228.30210000", 1746400559999, "414472.95320500", 1835, "127.13180000", "230767.71671600", "0"], [1746400560000, "1814.90000000", "1815.43000000", "1813.88000000", "1815.42000000", "170.46890000", 1746400619999, "309309.40148400", 1580, "106.54150000", "193319.44082600", "0"], [1746400620000, "1815.42000000", "1815.43000000", "1813.41000000", "1813.72000000", "177.46630000", 1746400679999, "321927.20902300", 1354, "35.92410000", "65148.27409600", "0"], [1746400680000, "1813.73000000", "1814.08000000", "1812.71000000", "1812.71000000", "246.90720000", 1746400739999, "447699.57202700", 856, "65.64440000", "119038.99947400", "0"], [1746400740000, "1812.71000000", "1812.91000000", "1812.41000000", "1812.42000000", "114.99550000", 1746400799999, "208438.00666600", 631, "65.15440000", "118096.33993500", "0"], [1746400800000, "1812.41000000", "1813.02000000", "1810.78000000", "1812.41000000", "979.44920000", 1746400859999, "1774461.85498100", 3083, "361.28470000", "654499.29523100", "0"], [1746400860000, "1812.41000000", "1815.29000000", "1812.36000000", "1814.94000000", "224.77580000", 1746400919999, "407757.27693500", 1995, "131.08250000", "237771.86975500", "0"], [1746400920000, "1814.93000000", "1815.67000000", "1814.25000000", "1815.27000000", "163.24500000", 1746400979999, "296273.41128800", 1685, "129.12890000", "234346.52449700", "0"], [1746400980000, "1815.27000000", "1815.57000000", "1813.66000000", "1814.87000000", "192.51690000", 1746401039999, "349263.16551500", 2144, "117.30040000", "212789.26569500", "0"], [1746401040000, "1814.88000000", "1815.66000000", "1814.49000000", "1814.81000000", "169.75620000", 1746401099999, "308101.99440400", 1395, "35.36160000", "64183.91199100", "0"], [1746401100000, "1814.80000000", "1814.81000000", "1813.32000000", "1813.49000000", "73.99840000", 1746401159999, "134231.33767100", 1050, "19.27240000", "34950.89016900", "0"], [1746401160000, "1813.48000000", "1813.80000000", "1811.98000000", "1812.32000000", "321.77220000", 1746401219999, "583195.01553200", 1225, "64.89660000", "117668.51878600", "0"], [1746401220000, "1812.31000000", "1812.31000000", "1809.42000000", "1810.61000000", "2114.12710000", 1746401279999, "3827075.41124800", 4194, "350.32210000", "634131.40264000", "0"], [1746401280000, "1810.61000000", "1811.00000000", "1810.00000000", "1810.16000000", "297.36170000", 1746401339999, "538365.33540100", 1983, "132.78380000", "240395.55456300", "0"], [1746401340000, "1810.17000000", "1810.59000000", "1809.40000000", "1809.71000000", "800.96820000", 1746401399999, "1449770.82690800", 1889, "203.54020000", "368394.44282200", "0"], [1746401400000, "1809.71000000", "1809.71000000", "1803.00000000", "1805.99000000", "4621.13700000", 1746401459999, "8349971.19834900", 10826, "1504.11270000", "2716851.96528800", "0"], [1746401460000, "1805.99000000", "1806.44000000", "1804.40000000", "1806.44000000", "1085.32700000", 1746401519999, "1959698.23347200", 4754, "709.63810000", "1281386.87457200", "0"], [1746401520000, "1806.44000000", "1809.45000000", "1805.51000000", "1808.70000000", "838.47800000", 1746401579999, "1515996.41462700", 3721, "520.44500000", "941068.83125900", "0"], [1746401580000, "1808.69000000", "1808.71000000", "1807.11000000", "1808.11000000", "132.78690000", 1746401639999, "240061.12382800", 1536, "52.60230000", "95093.32861600", "0"], [1746401640000, "1808.11000000", "1810.39000000", "1808.11000000", "1809.83000000", "434.99610000", 1746401699999, "787014.78492000", 3553, "240.03510000", "434237.06635400", "0"], [1746401700000, "1809.83000000", "1809.90000000", "1809.20000000", "1809.60000000", "292.29400000", 1746401759999, "528944.57307700", 1435, "131.09260000", "237215.60001700", "0"], [1746401760000, "1809.61000000", "1812.62000000", "1809.61000000", "1812.62000000", "170.46690000", 1746401819999, "308806.13584800", 2184, "122.61990000", "222121.76636400", "0"], [1746401820000, "1812.62000000", "1812.82000000", "1810.92000000", "1812.00000000", "220.75310000", 1746401879999, "399965.78769400", 1970, "146.29150000", "265049.62027300", "0"], [1746401880000, "1812.01000000", "1812.04000000", "1810.59000000", "1810.59000000", "111.17680000", 1746401939999, "201383.16803800", 1197, "67.33390000", "121970.06007900", "0"], [1746401940000, "1810.59000000", "1810.99000000", "1809.32000000", "1810.32000000", "961.38360000", 1746401999999, "1740229.56778100", 2536, "764.06520000", "1383006.82745700", "0"], [1746402000000, "1810.33000000", "1810.62000000", "1806.80000000", "1806.96000000", "716.06540000", 1746402059999, "1295969.06791800", 2673, "535.90490000", "970055.27667600", "0"], [1746402060000, "1806.96000000", "1807.88000000", "1806.94000000", "1806.94000000", "123.80060000", 1746402119999, "223735.47386700", 1179, "41.61820000", "75211.49935000", "0"], [1746402120000, "1806.95000000", "1807.80000000", "1806.94000000", "1806.97000000", "116.87770000", 1746402179999, "211221.05689100", 1666, "44.38710000", "80212.84274400", "0"], [1746402180000, "1806.97000000", "1806.97000000", "1805.56000000", "1806.09000000", "285.85130000", 1746402239999, "516224.98559700", 2288, "129.68770000", "234185.66794500", "0"], [1746402240000, "1806.10000000", "1806.90000000", "1805.00000000", "1805.06000000", "384.14420000", 1746402299999, "693854.66744500", 2680, "153.87520000", "277910.13455500", "0"], [1746402300000, "1805.09000000", "1806.99000000", "1804.75000000", "1805.53000000", "1133.43560000", 1746402359999, "2046500.90062200", 3243, "842.88710000", "1521848.76324100", "0"], [1746402360000, "1805.53000000", "1806.37000000", "1805.00000000", "1805.70000000", "283.80470000", 1746402419999, "512475.01395000", 2131, "92.22150000", "166521.00941100", "0"], [1746402420000, "1805.70000000", "1807.00000000", "1804.84000000", "1807.00000000", "796.77910000", 1746402479999, "1438700.25571600", 2442, "609.02250000", "1099712.92870900", "0"], [1746402480000, "1807.00000000", "1808.10000000", "1805.01000000", "1805.02000000", "952.72330000", 1746402539999, "1720831.65400500", 1931, "316.58770000", "571998.05802200", "0"], [1746402540000, "1805.02000000", "1806.60000000", "1804.81000000", "1806.32000000", "666.88390000", 1746402599999, "1204240.19173800", 1719, "575.17060000", "1038616.22589000", "0"], [1746402600000, "1806.32000000", "1807.43000000", "1805.83000000", "1807.43000000", "203.24840000", 1746402659999, "367138.68628900", 1053, "69.08650000", "124818.83197300", "0"], [1746402660000, "1807.43000000", "1808.67000000", "1807.41000000", "1808.40000000", "189.65490000", 1746402719999, "342887.78990800", 1022, "109.93990000", "198760.71121100", "0"], [1746402720000, "1808.40000000", "1808.90000000", "1808.40000000", "1808.69000000", "64.76380000", 1746402779999, "117136.41728100", 648, "28.85210000", "52182.86861100", "0"], [1746402780000, "1808.70000000", "1809.18000000", "1808.44000000", "1808.45000000", "122.36120000", 1746402839999, "221333.77490400", 1002, "75.39890000", "136386.28376300", "0"], [1746402840000, "1808.45000000", "1809.58000000", "1807.81000000", "1809.00000000", "172.73270000", 1746402899999, "312422.98149700", 1538, "135.22710000", "244582.18406700", "0"], [1746402900000, "1809.00000000", "1809.65000000", "1809.00000000", "1809.20000000", "1193.02220000", 1746402959999, "2158883.84405900", 1148, "139.97990000", "253262.79578800", "0"], [1746402960000, "1809.21000000", "1809.34000000", "1807.47000000", "1807.48000000", "185.56880000", 1746403019999, "335627.97212400", 1023, "77.69540000", "140531.93839100", "0"], [1746403020000, "1807.48000000", "1807.90000000", "1807.48000000", "1807.82000000", "85.96960000", 1746403079999, "155407.57627200", 413, "50.01210000", "90403.95102800", "0"], [1746403080000, "1807.82000000", "1809.10000000", "1807.82000000", "1808.96000000", "119.84270000", 1746403139999, "216733.18746500", 761, "89.13760000", "161194.49765900", "0"], [1746403140000, "1808.96000000", "1809.40000000", "1808.81000000", "1808.86000000", "84.97500000", 1746403199999, "153727.69821200", 706, "43.03800000", "77855.25268200", "0"], [1746403200000, "1808.86000000", "1808.87000000", "1807.14000000", "1807.75000000", "803.05300000", 1746403259999, "1451907.22988800", 2398, "405.24770000", "732632.55044500", "0"], [1746403260000, "1807.75000000", "1811.48000000", "1807.75000000", "1811.06000000", "575.03750000", 1746403319999, "1040950.97102500", 2568, "311.72610000", "564100.34974000", "0"], [1746403320000, "1811.06000000", "1811.44000000", "1809.12000000", "1809.46000000", "242.29540000", 1746403379999, "438641.98979900", 2468, "99.41220000", "179956.46946000", "0"], [1746403380000, "1809.46000000", "1809.46000000", "1806.50000000", "1806.77000000", "559.77770000", 1746403439999, "1012249.00486400", 1987, "178.96740000", "323505.19970000", "0"], [1746403440000, "1806.76000000", "1809.33000000", "1806.50000000", "1808.91000000", "266.96890000", 1746403499999, "482644.78535700", 2003, "147.93670000", "267402.45264800", "0"], [1746403500000, "1808.90000000", "1810.09000000", "1807.61000000", "1810.03000000", "221.62890000", 1746403559999, "400870.02222200", 2262, "76.43810000", "138296.21813300", "0"], [1746403560000, "1810.03000000", "1811.08000000", "1810.03000000", "1810.29000000", "184.86100000", 1746403619999, "334684.05111400", 1974, "121.33960000", "219666.02797100", "0"], [1746403620000, "1810.29000000", "1811.08000000", "1810.00000000", "1810.29000000", "174.22120000", 1746403679999, "315414.56795100", 1414, "102.08870000", "184826.05810900", "0"], [1746403680000, "1810.28000000", "1811.10000000", "1809.95000000", "1809.96000000", "187.36990000", 1746403739999, "339204.69597400", 1273, "48.05560000", "87003.08686400", "0"], [1746403740000, "1809.95000000", "1811.40000000", "1809.73000000", "1811.39000000", "195.37610000", 1746403799999, "353688.49446200", 1423, "84.94470000", "153784.70030700", "0"], [1746403800000, "1811.40000000", "1811.40000000", "1809.03000000", "1809.60000000", "206.16050000", 1746403859999, "373091.41365000", 1687, "72.88790000", "131904.72179200", "0"], [1746403860000, "1809.59000000", "1811.16000000", "1809.59000000", "1811.16000000", "113.78290000", 1746403919999, "206026.21076000", 961, "90.96230000", "164708.66667600", "0"], [1746403920000, "1811.15000000", "1811.51000000", "1810.48000000", "1811.51000000", "186.61680000", 1746403979999, "337958.27441100", 1492, "154.28000000", "279400.45210100", "0"], [1746403980000, "1811.51000000", "1813.40000000", "1811.29000000", "1813.05000000", "377.83890000", 1746404039999, "684838.88947700", 1542, "255.02920000", "462239.61030400", "0"], [1746404040000, "1813.05000000", "1813.14000000", "1812.54000000", "1812.55000000", "259.95440000", 1746404099999, "471246.27163000", 807, "120.97760000", "219302.13468400", "0"], [1746404100000, "1812.55000000", "1812.66000000", "1811.60000000", "1811.96000000", "138.90760000", 1746404159999, "251724.16628600", 1177, "97.19450000", "176129.67120900", "0"], [1746404160000, "1811.96000000", "1814.89000000", "1811.60000000", "1813.21000000", "166.58640000", 1746404219999, "302100.44222000", 1938, "100.97810000", "183083.36497500", "0"], [1746404220000, "1813.21000000", "1814.42000000", "1813.11000000", "1813.92000000", "260.93280000", 1746404279999, "473300.06073300", 1654, "183.27930000", "332437.00083800", "0"], [1746404280000, "1813.92000000", "1814.05000000", "1813.16000000", "1813.81000000", "513.22960000", 1746404339999, "930736.93741400", 1951, "96.60290000", "175195.93463300", "0"], [1746404340000, "1813.81000000", "1814.20000000", "1811.10000000", "1811.35000000", "187.45310000", 1746404399999, "339777.39592800", 1836, "67.49020000", "122283.16596600", "0"], [1746404400000, "1811.36000000", "1811.67000000", "1810.70000000", "1811.13000000", "86.75440000", 1746404459999, "157127.57436800", 959, "44.79080000", "81120.98671700", "0"], [1746404460000, "1811.12000000", "1811.12000000", "1809.97000000", "1810.24000000", "120.07860000", 1746404519999, "217363.62283500", 954, "46.09200000", "83427.87701400", "0"], [1746404520000, "1810.24000000", "1812.02000000", "1810.24000000", "1811.81000000", "301.06510000", 1746404579999, "545336.45628700", 1636, "244.04280000", "442024.76255700", "0"], [1746404580000, "1811.81000000", "1812.37000000", "1811.10000000", "1812.37000000", "181.76040000", 1746404639999, "329302.44183900", 1572, "117.34340000", "212583.97183500", "0"], [1746404640000, "1812.38000000", "1812.41000000", "1811.23000000", "1811.46000000", "100.87390000", 1746404699999, "182764.93659400", 1066, "40.49500000", "73355.01954700", "0"], [1746404700000, "1811.46000000", "1812.42000000", "1810.99000000", "1812.42000000", "176.43870000", 1746404759999, "319646.11271800", 943, "145.00910000", "262715.38546800", "0"], [1746404760000, "1812.42000000", "1813.61000000", "1812.42000000", "1813.30000000", "120.70820000", 1746404819999, "218855.35895100", 935, "100.27850000", "181815.96827600", "0"], [1746404820000, "1813.30000000", "1814.43000000", "1813.12000000", "1814.42000000", "230.81960000", 1746404879999, "418667.60019600", 1560, "73.47740000", "133259.71246600", "0"], [1746404880000, "1814.43000000", "1816.59000000", "1814.42000000", "1816.19000000", "322.75640000", 1746404939999, "586094.26950100", 1651, "204.83720000", "371940.39376200", "0"], [1746404940000, "1816.18000000", "1817.76000000", "1815.85000000", "1816.58000000", "511.18330000", 1746404999999, "928684.19918200", 2241, "129.27560000", "234833.90421600", "0"], [1746405000000, "1816.58000000", "1817.08000000", "1815.43000000", "1815.51000000", "203.04970000", 1746405059999, "368741.89428100", 1695, "118.25400000", "214736.12674700", "0"], [1746405060000, "1815.51000000", "1816.70000000", "1815.19000000", "1816.70000000", "262.31250000", 1746405119999, "476271.83735900", 1684, "182.98600000", "332233.60814400", "0"], [1746405120000, "1816.70000000", "1816.87000000", "1815.70000000", "1815.80000000", "160.34280000", 1746405179999, "291223.07683000", 1657, "57.24600000", "103961.71105400", "0"], [1746405180000, "1815.80000000", "1815.80000000", "1814.25000000", "1814.65000000", "120.58620000", 1746405239999, "218846.23968000", 1193, "18.03980000", "32731.97641300", "0"], [1746405240000, "1814.65000000", "1815.00000000", "1813.49000000", "1813.63000000", "108.20080000", 1746405299999, "196294.84586100", 1123, "60.95100000", "110570.94597300", "0"], [1746405300000, "1813.67000000", "1816.08000000", "1813.66000000", "1815.66000000", "249.76600000", 1746405359999, "453247.39082600", 1259, "204.99920000", "372020.16144000", "0"], [1746405360000, "1815.66000000", "1816.39000000", "1814.49000000", "1814.50000000", "303.10260000", 1746405419999, "550307.93287800", 1584, "85.95200000", "156070.82526900", "0"], [1746405420000, "1814.50000000", "1815.19000000", "1814.50000000", "1814.99000000", "78.93550000", 1746405479999, "143260.32197200", 960, "36.75290000", "66700.42762100", "0"], [1746405480000, "1815.00000000", "1816.00000000", "1815.00000000", "1815.43000000", "131.28240000", 1746405539999, "238345.10704700", 1439, "62.66750000", "113763.76818100", "0"], [1746405540000, "1815.43000000", "1815.60000000", "1814.71000000", "1814.71000000", "78.08670000", 1746405599999, "141735.19568500", 1118, "47.87250000", "86889.22393600", "0"], [1746405600000, "1814.71000000", "1815.95000000", "1814.42000000", "1815.91000000", "154.18660000", 1746405659999, "279895.78723800", 1537, "95.17570000", "172745.96664400", "0"], [1746405660000, "1815.91000000", "1816.38000000", "1815.89000000", "1815.90000000", "139.57430000", 1746405719999, "253492.95568800", 710, "45.13700000", "81976.31675700", "0"], [1746405720000, "1815.90000000", "1815.90000000", "1814.21000000", "1814.21000000", "57.62200000", 1746405779999, "104568.17615500", 961, "1.97330000", "3581.87419000", "0"], [1746405780000, "1814.22000000", "1814.50000000", "1813.70000000", "1814.22000000", "239.38780000", 1746405839999, "434275.95822200", 989, "173.61670000", "314952.29955400", "0"], [1746405840000, "1814.21000000", "1814.49000000", "1814.21000000", "1814.49000000", "38.02490000", 1746405899999, "68988.15613600", 230, "10.74650000", "19497.24153900", "0"], [1746405900000, "1814.49000000", "1816.00000000", "1814.42000000", "1814.62000000", "168.09490000", 1746405959999, "305080.37304800", 1707, "119.51530000", "216892.59955700", "0"], [1746405960000, "1814.61000000", "1816.44000000", "1814.61000000", "1815.11000000", "137.14440000", 1746406019999, "248986.97590200", 2016, "84.17420000", "152816.36783400", "0"], [1746406020000, "1815.10000000", "1816.30000000", "1815.10000000", "1816.29000000", "38.34440000", 1746406079999, "69621.55209600", 625, "29.55140000", "53654.34923700", "0"], [1746406080000, "1816.30000000", "1816.41000000", "1815.50000000", "1816.20000000", "49.71300000", 1746406139999, "90284.78419700", 1030, "26.81540000", "48700.68684700", "0"], [1746406140000, "1816.20000000", "1816.44000000", "1815.80000000", "1816.44000000", "75.27940000", 1746406199999, "136717.14552100", 807, "17.89090000", "32492.78948700", "0"], [1746406200000, "1816.43000000", "1816.52000000", "1816.00000000", "1816.52000000", "39.65160000", 1746406259999, "72017.90354700", 628, "27.66000000", "50237.37738800", "0"], [1746406260000, "1816.52000000", "1817.70000000", "1816.52000000", "1817.31000000", "55.31150000", 1746406319999, "100511.94278900", 865, "30.72400000", "55824.80452400", "0"], [1746406320000, "1817.31000000", "1817.80000000", "1817.31000000", "1817.44000000", "51.79720000", 1746406379999, "94148.44457300", 491, "23.38630000", "42504.75253400", "0"], [1746406380000, "1817.44000000", "1817.44000000", "1817.01000000", "1817.32000000", "95.68400000", 1746406439999, "173874.33936800", 780, "66.97030000", "121694.51000300", "0"], [1746406440000, "1817.31000000", "1817.49000000", "1816.81000000", "1817.33000000", "58.80900000", 1746406499999, "106866.52132800", 756, "38.46700000", "69899.43060800", "0"], [1746406500000, "1817.32000000", "1817.62000000", "1817.01000000", "1817.19000000", "31.76090000", 1746406559999, "57723.01291500", 646, "22.45560000", "40811.01040000", "0"], [1746406560000, "1817.19000000", "1817.68000000", "1816.51000000", "1816.66000000", "83.78160000", 1746406619999, "152258.35279700", 940, "37.74860000", "68595.58879600", "0"], [1746406620000, "1816.65000000", "1817.74000000", "1816.65000000", "1817.73000000", "166.45940000", 1746406679999, "302509.28983200", 943, "108.14170000", "196524.20847900", "0"], [1746406680000, "1817.74000000", "1818.49000000", "1816.58000000", "1817.05000000", "281.49480000", 1746406739999, "511690.89724800", 1639, "155.61130000", "282835.24831600", "0"], [1746406740000, "1817.05000000", "1817.29000000", "1816.07000000", "1816.07000000", "244.71130000", 1746406799999, "444527.28338500", 986, "12.57110000", "22837.46465500", "0"], [1746406800000, "1816.07000000", "1816.50000000", "1814.60000000", "1814.80000000", "375.60540000", 1746406859999, "681940.95837100", 2246, "277.66970000", "504124.16543600", "0"], [1746406860000, "1814.80000000", "1816.87000000", "1814.80000000", "1816.58000000", "135.57170000", 1746406919999, "246158.79782500", 1608, "102.05690000", "185298.67397700", "0"], [1746406920000, "1816.58000000", "1817.26000000", "1816.11000000", "1816.40000000", "82.70760000", 1746406979999, "150254.24079600", 1117, "59.84370000", "108715.20922900", "0"], [1746406980000, "1816.40000000", "1816.40000000", "1815.00000000", "1815.00000000", "42.29700000", 1746407039999, "76800.21401300", 898, "16.33880000", "29666.98665000", "0"], [1746407040000, "1815.00000000", "1815.28000000", "1814.14000000", "1814.67000000", "91.94760000", 1746407099999, "166842.60338900", 1299, "48.60540000", "88192.23016200", "0"], [1746407100000, "1814.67000000", "1814.68000000", "1813.40000000", "1813.89000000", "66.76410000", 1746407159999, "121090.63337100", 968, "38.21810000", "69311.99175100", "0"], [1746407160000, "1813.90000000", "1813.90000000", "1811.70000000", "1811.79000000", "343.53180000", 1746407219999, "622661.27895900", 1986, "134.19080000", "243198.03724200", "0"], [1746407220000, "1811.79000000", "1812.10000000", "1810.99000000", "1811.00000000", "543.61700000", 1746407279999, "984647.86071700", 1284, "276.37910000", "500569.80723700", "0"], [1746407280000, "1811.00000000", "1811.57000000", "1810.55000000", "1811.57000000", "966.65560000", 1746407339999, "1750610.60066200", 1409, "841.64770000", "1524227.68512100", "0"], [1746407340000, "1811.56000000", "1812.34000000", "1811.10000000", "1811.90000000", "141.70690000", 1746407399999, "256723.32752100", 1338, "87.10030000", "157780.12055200", "0"], [1746407400000, "1811.90000000", "1812.20000000", "1811.40000000", "1811.81000000", "86.34700000", 1746407459999, "156443.94871800", 1050, "42.47190000", "76945.88742900", "0"], [1746407460000, "1811.80000000", "1812.42000000", "1809.90000000", "1810.39000000", "267.98210000", 1746407519999, "485385.94291400", 1578, "85.98150000", "155742.15058800", "0"], [1746407520000, "1810.40000000", "1810.40000000", "1809.50000000", "1810.35000000", "100.60420000", 1746407579999, "182099.40918700", 1030, "49.59510000", "89773.23824500", "0"], [1746407580000, "1810.35000000", "1812.30000000", "1810.34000000", "1812.30000000", "89.63190000", 1746407639999, "162389.26100700", 1084, "52.31120000", "94762.72966900", "0"], [1746407640000, "1812.30000000", "1812.90000000", "1812.29000000", "1812.75000000", "186.37130000", 1746407699999, "337798.67713600", 865, "170.77890000", "309533.03797200", "0"], [1746407700000, "1812.76000000", "1814.36000000", "1812.76000000", "1814.02000000", "116.45980000", 1746407759999, "211248.61149500", 823, "97.57620000", "176989.25362700", "0"], [1746407760000, "1814.02000000", "1814.02000000", "1812.16000000", "1812.16000000", "62.74710000", 1746407819999, "113766.19671900", 1548, "27.78940000", "50379.19329300", "0"], [1746407820000, "1812.17000000", "1812.17000000", "1810.60000000", "1810.71000000", "182.41780000", 1746407879999, "330462.08771700", 1234, "38.83640000", "70333.52162500", "0"], [1746407880000, "1810.71000000", "1811.10000000", "1808.44000000", "1808.45000000", "241.93010000", 1746407939999, "437833.54256200", 1378, "89.06590000", "161213.80893300", "0"], [1746407940000, "1808.45000000", "1808.83000000", "1806.39000000", "1806.77000000", "692.09560000", 1746407999999, "1250915.94690000", 2333, "174.17750000", "314773.06555900", "0"], [1746408000000, "1806.78000000", "1808.19000000", "1806.39000000", "1808.19000000", "278.46820000", 1746408059999, "503287.27686400", 1686, "172.74010000", "312209.36684600", "0"], [1746408060000, "1808.18000000", "1809.67000000", "1807.90000000", "1809.59000000", "186.53250000", 1746408119999, "337396.87990000", 1622, "109.43770000", "197933.97135300", "0"], [1746408120000, "1809.60000000", "1809.86000000", "1808.71000000", "1809.09000000", "188.09210000", 1746408179999, "340355.48220800", 1321, "50.76000000", "91829.64809200", "0"], [1746408180000, "1809.08000000", "1809.72000000", "1809.08000000", "1809.69000000", "123.70680000", 1746408239999, "223842.14054200", 1416, "103.73570000", "187705.12542600", "0"], [1746408240000, "1809.68000000", "1809.69000000", "1808.50000000", "1808.81000000", "166.34080000", 1746408299999, "300930.41329700", 1120, "100.15770000", "181196.56582400", "0"], [1746408300000, "1808.81000000", "1810.60000000", "1808.01000000", "1809.95000000", "265.96350000", 1746408359999, "481327.67472300", 2154, "173.50150000", "313990.59406500", "0"], [1746408360000, "1809.95000000", "1809.95000000", "1808.84000000", "1808.84000000", "135.42920000", 1746408419999, "245049.23929500", 1203, "22.35480000", "40448.25737000", "0"], [1746408420000, "1808.84000000", "1808.84000000", "1806.10000000", "1806.11000000", "286.39720000", 1746408479999, "517664.27859700", 1448, "60.44840000", "109252.43808700", "0"], [1746408480000, "1806.11000000", "1806.39000000", "1805.00000000", "1805.37000000", "539.16980000", 1746408539999, "973576.15547000", 2278, "308.14720000", "556431.98564000", "0"], [1746408540000, "1805.38000000", "1805.90000000", "1803.96000000", "1803.99000000", "948.46820000", 1746408599999, "1711376.04077900", 1996, "655.25630000", "1182240.50805500", "0"], [1746408600000, "1803.98000000", "1804.63000000", "1795.00000000", "1795.95000000", "6137.26380000", 1746408659999, "11034554.99100300", 11408, "1676.71670000", "3012673.73820900", "0"], [1746408660000, "1796.05000000", "1799.20000000", "1785.71000000", "1786.06000000", "5534.76130000", 1746408719999, "9923697.32292300", 14437, "2274.78270000", "4080302.44018800", "0"], [1746408720000, "1786.06000000", "1791.59000000", "1783.73000000", "1788.18000000", "3279.65440000", 1746408779999, "5860768.52917800", 11482, "1270.62130000", "2270790.78601200", "0"], [1746408780000, "1788.18000000", "1788.70000000", "1781.85000000", "1786.68000000", "2184.77230000", 1746408839999, "3899689.89763000", 11046, "1062.72130000", "1896837.54618300", "0"], [1746408840000, "1786.68000000", "1790.57000000", "1786.43000000", "1790.57000000", "1252.97000000", 1746408899999, "2240708.40839300", 6311, "791.60540000", "1415699.87982200", "0"], [1746408900000, "1790.57000000", "1791.00000000", "1788.29000000", "1790.96000000", "772.95640000", 1746408959999, "1383307.06764300", 4729, "382.63520000", "684835.07890800", "0"], [1746408960000, "1790.99000000", "1794.23000000", "1790.05000000", "1792.71000000", "645.73990000", 1746409019999, "1157638.60503600", 4377, "323.83550000", "580453.75775000", "0"], [1746409020000, "1792.70000000", "1794.30000000", "1791.22000000", "1793.56000000", "756.62100000", 1746409079999, "1356131.46302200", 2923, "202.04100000", "362317.06524900", "0"], [1746409080000, "1793.56000000", "1795.42000000", "1793.50000000", "1794.97000000", "377.14240000", 1746409139999, "676719.83672900", 3469, "255.32930000", "458109.52918600", "0"], [1746409140000, "1794.99000000", "1795.17000000", "1792.13000000", "1792.14000000", "821.14170000", 1746409199999, "1473090.07268400", 2885, "302.59890000", "542814.55642900", "0"], [1746409200000, "1792.14000000", "1793.27000000", "1791.76000000", "1793.13000000", "206.41690000", 1746409259999, "369987.91679600", 2524, "102.84080000", "184337.79979800", "0"], [1746409260000, "1793.13000000", "1794.40000000", "1790.83000000", "1790.84000000", "647.69090000", 1746409319999, "1161231.52911600", 2966, "485.21910000", "870033.26296400", "0"], [1746409320000, "1790.85000000", "1791.97000000", "1790.00000000", "1791.32000000", "482.93400000", 1746409379999, "864933.10848600", 2132, "342.81660000", "613967.38105900", "0"], [1746409380000, "1791.32000000", "1792.00000000", "1789.77000000", "1792.00000000", "292.82300000", 1746409439999, "524370.39328500", 2102, "112.06150000", "200677.49804900", "0"], [1746409440000, "1792.00000000", "1794.23000000", "1791.98000000", "1791.98000000", "576.61420000", 1746409499999, "1034111.09483300", 2439, "326.79800000", "586060.85922900", "0"], [1746409500000, "1791.96000000", "1793.32000000", "1791.79000000", "1791.89000000", "305.96540000", 1746409559999, "548395.31888700", 1829, "187.15840000", "335455.03669900", "0"], [1746409560000, "1791.89000000", "1793.32000000", "1790.72000000", "1790.72000000", "356.64470000", 1746409619999, "639044.92345000", 2795, "108.59720000", "194623.75960500", "0"], [1746409620000, "1790.73000000", "1793.17000000", "1790.73000000", "1791.28000000", "319.29730000", 1746409679999, "572267.08761100", 2723, "104.99530000", "188165.61482800", "0"], [1746409680000, "1791.28000000", "1792.25000000", "1790.91000000", "1791.87000000", "443.65540000", 1746409739999, "794873.01229900", 2199, "321.44970000", "575925.64242700", "0"], [1746409740000, "1791.88000000", "1791.88000000", "1788.87000000", "1789.13000000", "401.56130000", 1746409799999, "719036.83071500", 2031, "126.30310000", "226116.78946900", "0"], [1746409800000, "1789.13000000", "1789.86000000", "1787.66000000", "1789.86000000", "706.32520000", 1746409859999, "1263388.49579300", 2872, "394.75190000", "705991.92369400", "0"], [1746409860000, "1789.86000000", "1792.60000000", "1789.85000000", "1792.48000000", "320.94570000", 1746409919999, "574993.50288800", 2006, "227.94760000", "408388.95209500", "0"], [1746409920000, "1792.48000000", "1793.22000000", "1792.48000000", "1793.00000000", "471.49840000", 1746409979999, "845303.75871900", 901, "414.93580000", "743895.04483200", "0"], [1746409980000, "1793.00000000", "1793.34000000", "1791.80000000", "1791.80000000", "186.27780000", 1746410039999, "333994.29800300", 1145, "56.20770000", "100786.96550200", "0"], [1746410040000, "1791.80000000", "1792.90000000", "1791.80000000", "1792.44000000", "113.99840000", 1746410099999, "204343.76007800", 1257, "70.20500000", "125837.50853800", "0"], [1746410100000, "1792.44000000", "1792.74000000", "1791.95000000", "1792.06000000", "95.46540000", 1746410159999, "171113.59024500", 1293, "34.32950000", "61532.08783500", "0"], [1746410160000, "1792.06000000", "1792.06000000", "1790.83000000", "1790.90000000", "326.20510000", 1746410219999, "584313.59905800", 1799, "176.68330000", "316446.01514200", "0"], [1746410220000, "1790.90000000", "1792.20000000", "1790.90000000", "1791.01000000", "279.27740000", 1746410279999, "500339.05974300", 1340, "146.98720000", "263310.94280600", "0"], [1746410280000, "1791.01000000", "1792.35000000", "1790.93000000", "1791.41000000", "376.74980000", 1746410339999, "674959.00085200", 1842, "333.51420000", "597488.73086200", "0"], [1746410340000, "1791.41000000", "1792.32000000", "1791.15000000", "1791.82000000", "146.55580000", 1746410399999, "262605.20295300", 1222, "67.12660000", "120283.88000700", "0"], [1746410400000, "1791.81000000", "1791.91000000", "1787.56000000", "1789.20000000", "1753.96610000", 1746410459999, "3138690.84955000", 5970, "594.40190000", "1064292.33230500", "0"], [1746410460000, "1789.20000000", "1791.17000000", "1786.69000000", "1788.39000000", "789.28540000", 1746410519999, "1412217.77585000", 3864, "236.56100000", "423232.41021400", "0"], [1746410520000, "1788.39000000", "1789.29000000", "1786.61000000", "1788.47000000", "1840.37890000", 1746410579999, "3290596.04349900", 4546, "1363.23620000", "2437308.69597200", "0"], [1746410580000, "1788.44000000", "1789.14000000", "1786.62000000", "1788.50000000", "1730.49990000", 1746410639999, "3093748.67139500", 4255, "1128.75160000", "2017871.76924600", "0"], [1746410640000, "1788.50000000", "1789.70000000", "1788.40000000", "1789.12000000", "345.48200000", 1746410699999, "618062.66520100", 1872, "238.18090000", "426083.71582900", "0"], [1746410700000, "1789.12000000", "1790.10000000", "1788.78000000", "1789.31000000", "201.06190000", 1746410759999, "359786.44406700", 1486, "139.62870000", "249852.96973300", "0"], [1746410760000, "1789.31000000", "1789.32000000", "1785.69000000", "1786.82000000", "380.27110000", 1746410819999, "679525.53626200", 2850, "119.43720000", "213377.42929000", "0"], [1746410820000, "1786.82000000", "1787.00000000", "1783.88000000", "1784.85000000", "1477.13300000", 1746410879999, "2636704.42003200", 4514, "476.66820000", "850770.60854400", "0"], [1746410880000, "1784.84000000", "1786.00000000", "1782.90000000", "1783.30000000", "425.25160000", 1746410939999, "759122.61371000", 3385, "218.13790000", "389406.20684400", "0"], [1746410940000, "1783.31000000", "1785.50000000", "1781.90000000", "1785.49000000", "1395.92510000", 1746410999999, "2490135.68869400", 4179, "1186.53170000", "2116644.02432800", "0"], [1746411000000, "1785.49000000", "1789.20000000", "1785.37000000", "1788.03000000", "583.86100000", 1746411059999, "1043874.98056000", 4719, "351.98350000", "629287.71727100", "0"], [1746411060000, "1788.03000000", "1790.30000000", "1787.67000000", "1789.99000000", "535.45420000", 1746411119999, "958014.58836800", 3331, "177.46140000", "317495.32566100", "0"], [1746411120000, "1789.99000000", "1790.60000000", "1786.50000000", "1787.50000000", "693.68350000", 1746411179999, "1240739.10163500", 3364, "215.59250000", "385538.02713800", "0"], [1746411180000, "1787.50000000", "1790.87000000", "1787.49000000", "1790.40000000", "132.52400000", 1746411239999, "237123.47379500", 2022, "101.94870000", "182397.02107200", "0"], [1746411240000, "1790.40000000", "1793.08000000", "1790.30000000", "1792.44000000", "499.77400000", 1746411299999, "895686.07368200", 2972, "309.58330000", "554764.88445900", "0"], [1746411300000, "1792.44000000", "1794.48000000", "1792.44000000", "1793.91000000", "1191.53760000", 1746411359999, "2137107.18172100", 3004, "917.57330000", "1645661.58403000", "0"], [1746411360000, "1793.91000000", "1794.76000000", "1793.67000000", "1794.73000000", "324.26410000", 1746411419999, "581800.17312100", 2525, "197.04090000", "353513.75564900", "0"], [1746411420000, "1794.73000000", "1796.70000000", "1793.44000000", "1796.36000000", "567.47290000", 1746411479999, "1018735.22901300", 3166, "275.12440000", "493919.85939700", "0"], [1746411480000, "1796.40000000", "1798.42000000", "1795.90000000", "1797.58000000", "357.93490000", 1746411539999, "643320.85671500", 2758, "200.10620000", "359654.69298200", "0"], [1746411540000, "1797.58000000", "1798.49000000", "1796.41000000", "1796.77000000", "364.00220000", 1746411599999, "654177.71360800", 2822, "142.96170000", "256920.89001400", "0"], [1746411600000, "1796.78000000", "1798.63000000", "1796.36000000", "1798.50000000", "219.55940000", 1746411659999, "394599.00159200", 2741, "152.89590000", "274790.54654400", "0"], [1746411660000, "1798.49000000", "1798.90000000", "1797.81000000", "1797.89000000", "329.30900000", 1746411719999, "592198.37423500", 1709, "165.05230000", "296802.21072700", "0"], [1746411720000, "1797.89000000", "1798.27000000", "1796.77000000", "1797.30000000", "529.85830000", 1746411779999, "952539.16901000", 1804, "278.30590000", "500308.89120400", "0"], [1746411780000, "1797.30000000", "1797.70000000", "1796.32000000", "1797.39000000", "145.93220000", 1746411839999, "262263.70181300", 1695, "86.13090000", "154790.02367900", "0"], [1746411840000, "1797.39000000", "1798.35000000", "1795.41000000", "1796.24000000", "1047.80860000", 1746411899999, "1882833.15231400", 2315, "474.86360000", "853314.96905300", "0"], [1746411900000, "1796.23000000", "1796.51000000", "1795.70000000", "1796.36000000", "192.27700000", 1746411959999, "345348.96034400", 1731, "75.88650000", "136293.59252000", "0"], [1746411960000, "1796.35000000", "1796.80000000", "1795.51000000", "1796.20000000", "366.66250000", 1746412019999, "658629.13410900", 2322, "163.69620000", "294043.03701600", "0"], [1746412020000, "1796.19000000", "1796.48000000", "1795.13000000", "1796.34000000", "360.22030000", 1746412079999, "646904.75352900", 2458, "191.59250000", "344039.45571900", "0"], [1746412080000, "1796.34000000", "1797.20000000", "1792.64000000", "1794.08000000", "1085.87190000", 1746412139999, "1949018.78648300", 3132, "368.78020000", "661567.27649200", "0"], [1746412140000, "1794.09000000", "1794.70000000", "1794.00000000", "1794.55000000", "365.75170000", 1746412199999, "656294.04356100", 1370, "169.86170000", "304788.12733000", "0"], [1746412200000, "1794.55000000", "1796.38000000", "1794.54000000", "1795.33000000", "237.74550000", 1746412259999, "426917.63919900", 1752, "166.99500000", "299864.75338900", "0"], [1746412260000, "1795.33000000", "1796.66000000", "1795.33000000", "1796.06000000", "108.97350000", 1746412319999, "195725.50278800", 968, "57.51610000", "103296.73769800", "0"], [1746412320000, "1796.05000000", "1797.69000000", "1796.05000000", "1797.68000000", "685.98800000", 1746412379999, "1232674.86571000", 2092, "569.13300000", "1022661.97946600", "0"], [1746412380000, "1797.69000000", "1797.69000000", "1796.33000000", "1796.83000000", "291.89900000", 1746412439999, "524608.97859500", 1668, "177.69870000", "319366.80581400", "0"], [1746412440000, "1796.83000000", "1798.49000000", "1795.79000000", "1798.39000000", "885.59970000", 1746412499999, "1591418.21491300", 2610, "464.34010000", "834487.61333400", "0"], [1746412500000, "1798.40000000", "1799.93000000", "1797.70000000", "1799.77000000", "960.98330000", 1746412559999, "1728729.32622700", 3381, "554.64270000", "997754.34284200", "0"], [1746412560000, "1799.77000000", "1800.50000000", "1798.75000000", "1798.75000000", "607.01200000", 1746412619999, "1092576.21196900", 2081, "488.81880000", "879848.00655100", "0"], [1746412620000, "1798.75000000", "1799.10000000", "1798.40000000", "1798.47000000", "512.87150000", 1746412679999, "922608.42143800", 1383, "114.14870000", "205323.08439100", "0"], [1746412680000, "1798.46000000", "1799.30000000", "1798.11000000", "1799.30000000", "174.27420000", 1746412739999, "313466.01559800", 1747, "112.35900000", "202093.41461000", "0"], [1746412740000, "1799.30000000", "1799.60000000", "1796.98000000", "1797.09000000", "210.81570000", 1746412799999, "379082.39271900", 1451, "53.43630000", "96096.78913700", "0"], [1746412800000, "1797.09000000", "1798.40000000", "1797.09000000", "1798.21000000", "204.70820000", 1746412859999, "367994.46157400", 817, "166.08420000", "298544.35839400", "0"], [1746412860000, "1798.21000000", "1799.80000000", "1798.11000000", "1799.42000000", "186.28800000", 1746412919999, "335076.18542200", 1366, "75.63690000", "136049.77580400", "0"], [1746412920000, "1799.42000000", "1799.42000000", "1799.13000000", "1799.14000000", "102.35160000", 1746412979999, "184169.47094100", 505, "54.27220000", "97656.27251300", "0"], [1746412980000, "1799.14000000", "1799.48000000", "1798.47000000", "1799.01000000", "355.36530000", 1746413039999, "639346.03843900", 1617, "207.63660000", "373554.57868800", "0"], [1746413040000, "1799.01000000", "1799.10000000", "1798.31000000", "1798.32000000", "73.05140000", 1746413099999, "131404.08367100", 789, "16.40160000", "29505.25828800", "0"], [1746413100000, "1798.32000000", "1799.10000000", "1798.01000000", "1798.87000000", "150.10190000", 1746413159999, "269987.21094300", 1020, "110.67450000", "199060.42780600", "0"], [1746413160000, "1798.87000000", "1800.00000000", "1798.70000000", "1799.77000000", "103.73170000", 1746413219999, "186656.10165300", 752, "93.54200000", "168316.79752700", "0"], [1746413220000, "1799.77000000", "1800.83000000", "1799.76000000", "1800.83000000", "151.34090000", 1746413279999, "272442.94145400", 905, "98.25380000", "176874.35028000", "0"], [1746413280000, "1800.82000000", "1801.03000000", "1800.30000000", "1800.90000000", "124.28840000", 1746413339999, "223810.59836500", 874, "81.65420000", "147037.37051200", "0"], [1746413340000, "1800.90000000", "1801.68000000", "1800.60000000", "1800.60000000", "163.46540000", 1746413399999, "294443.31371900", 1013, "62.24730000", "112113.85383600", "0"], [1746413400000, "1800.60000000", "1800.94000000", "1800.29000000", "1800.94000000", "214.75530000", 1746413459999, "386683.22842400", 1067, "149.00220000", "268286.01409100", "0"], [1746413460000, "1800.93000000", "1801.50000000", "1800.93000000", "1801.39000000", "169.61650000", 1746413519999, "305525.69720500", 517, "84.58100000", "152338.50813200", "0"], [1746413520000, "1801.39000000", "1801.91000000", "1801.31000000", "1801.58000000", "166.82920000", 1746413579999, "300561.76823200", 687, "91.07170000", "164067.03614800", "0"], [1746413580000, "1801.58000000", "1802.69000000", "1801.58000000", "1801.74000000", "218.26180000", 1746413639999, "393306.78614700", 1550, "114.46500000", "206256.22457600", "0"], [1746413640000, "1801.73000000", "1801.74000000", "1800.39000000", "1800.89000000", "62.99950000", 1746413699999, "113451.57896300", 917, "21.78730000", "39228.49319300", "0"], [1746413700000, "1800.88000000", "1801.70000000", "1800.70000000", "1801.29000000", "218.16270000", 1746413759999, "392908.99248300", 873, "169.09590000", "304528.78004400", "0"], [1746413760000, "1801.30000000", "1801.30000000", "1800.14000000", "1800.15000000", "230.81560000", 1746413819999, "415631.69615900", 670, "30.56140000", "55036.38829900", "0"], [1746413820000, "1800.14000000", "1800.20000000", "1798.97000000", "1798.98000000", "70.94950000", 1746413879999, "127701.34651300", 652, "25.18670000", "45338.20967300", "0"], [1746413880000, "1798.98000000", "1799.40000000", "1798.40000000", "1799.40000000", "79.97900000", 1746413939999, "143866.52361100", 896, "57.17640000", "102847.22139900", "0"], [1746413940000, "1799.40000000", "1799.60000000", "1799.39000000", "1799.41000000", "111.13820000", 1746413999999, "199987.26523200", 317, "84.80920000", "152606.37047400", "0"], [1746414000000, "1799.40000000", "1799.66000000", "1798.19000000", "1798.69000000", "327.06140000", 1746414059999, "588350.41190300", 1492, "143.45760000", "258045.58097600", "0"], [1746414060000, "1798.68000000", "1798.69000000", "1798.30000000", "1798.31000000", "57.35030000", 1746414119999, "103140.86036600", 553, "28.29750000", "50891.74778100", "0"], [1746414120000, "1798.30000000", "1800.79000000", "1798.10000000", "1800.78000000", "203.03080000", 1746414179999, "365271.43209100", 1303, "147.56820000", "265508.21867500", "0"], [1746414180000, "1800.79000000", "1800.99000000", "1799.80000000", "1799.80000000", "93.31040000", 1746414239999, "168021.12870500", 995, "21.84380000", "39330.78524900", "0"], [1746414240000, "1799.80000000", "1799.80000000", "1798.69000000", "1798.70000000", "62.41520000", 1746414299999, "112283.17177300", 791, "32.38940000", "58266.85522100", "0"], [1746414300000, "1798.69000000", "1799.20000000", "1798.60000000", "1799.16000000", "101.88120000", 1746414359999, "183260.48764400", 629, "87.79400000", "157920.00210200", "0"], [1746414360000, "1799.15000000", "1799.15000000", "1797.50000000", "1797.66000000", "78.87960000", 1746414419999, "141830.51382000", 952, "28.91490000", "51988.22671700", "0"], [1746414420000, "1797.66000000", "1797.80000000", "1796.45000000", "1796.46000000", "130.78700000", 1746414479999, "235036.15776600", 688, "27.52080000", "49449.91586800", "0"], [1746414480000, "1796.45000000", "1796.46000000", "1796.36000000", "1796.36000000", "36.29090000", 1746414539999, "65192.85561100", 246, "20.00670000", "35939.91901000", "0"], [1746414540000, "1796.35000000", "1796.35000000", "1795.57000000", "1796.12000000", "124.31420000", 1746414599999, "223262.04342200", 880, "83.72640000", "150369.35667200", "0"], [1746414600000, "1796.11000000", "1796.33000000", "1795.60000000", "1795.60000000", "64.06200000", 1746414659999, "115049.52953800", 726, "21.24960000", "38162.06879100", "0"], [1746414660000, "1795.61000000", "1796.59000000", "1795.60000000", "1796.01000000", "234.71410000", 1746414719999, "421630.47687400", 966, "131.63380000", "236447.58647400", "0"], [1746414720000, "1796.00000000", "1796.01000000", "1795.48000000", "1795.79000000", "68.50300000", 1746414779999, "123003.92761500", 536, "32.89170000", "59057.46027100", "0"], [1746414780000, "1795.79000000", "1796.40000000", "1795.79000000", "1796.39000000", "90.87840000", 1746414839999, "163225.14915800", 359, "35.17210000", "63171.96649500", "0"], [1746414840000, "1796.39000000", "1796.80000000", "1795.88000000", "1795.88000000", "168.74860000", 1746414899999, "303124.90883700", 1123, "35.09410000", "63043.55733600", "0"], [1746414900000, "1795.89000000", "1797.69000000", "1795.88000000", "1797.01000000", "339.34320000", 1746414959999, "609827.28985500", 1964, "199.02830000", "357638.85412900", "0"], [1746414960000, "1797.01000000", "1797.01000000", "1793.81000000", "1794.40000000", "590.58610000", 1746415019999, "1060116.66107400", 1885, "143.92110000", "258308.48357200", "0"], [1746415020000, "1794.40000000", "1794.40000000", "1793.40000000", "1793.60000000", "171.23510000", 1746415079999, "307166.79445300", 731, "33.05400000", "59284.92911500", "0"], [1746415080000, "1793.60000000", "1794.05000000", "1793.35000000", "1793.36000000", "270.13120000", 1746415139999, "484535.57611400", 936, "145.06920000", "260212.93730300", "0"], [1746415140000, "1793.36000000", "1794.24000000", "1793.35000000", "1794.23000000", "157.11010000", 1746415199999, "281822.07496700", 493, "105.71350000", "189631.12105900", "0"], [1746415200000, "1794.24000000", "1796.30000000", "1794.24000000", "1796.30000000", "152.64690000", 1746415259999, "274013.12386400", 982, "135.65690000", "243521.93256500", "0"], [1746415260000, "1796.30000000", "1796.78000000", "1795.81000000", "1796.77000000", "197.60910000", 1746415319999, "354942.45262800", 885, "89.86960000", "161424.40972000", "0"], [1746415320000, "1796.77000000", "1796.77000000", "1795.58000000", "1796.77000000", "227.06740000", 1746415379999, "407846.16223200", 827, "125.20070000", "224863.59782700", "0"], [1746415380000, "1796.76000000", "1796.77000000", "1794.73000000", "1795.40000000", "404.44850000", 1746415439999, "726350.19061400", 1341, "128.44290000", "230647.06625900", "0"], [1746415440000, "1795.39000000", "1795.70000000", "1795.00000000", "1795.44000000", "346.45010000", 1746415499999, "621962.96689800", 1033, "124.69710000", "223843.62769800", "0"], [1746415500000, "1795.43000000", "1795.56000000", "1794.34000000", "1794.60000000", "250.19470000", 1746415559999, "449106.73531200", 1462, "77.20600000", "138581.09705700", "0"], [1746415560000, "1794.59000000", "1794.90000000", "1794.00000000", "1794.05000000", "134.13700000", 1746415619999, "240717.15014700", 618, "33.04290000", "59294.82011400", "0"], [1746415620000, "1794.06000000", "1794.37000000", "1793.57000000", "1794.30000000", "400.13840000", 1746415679999, "717842.58075100", 695, "100.12150000", "179617.52804100", "0"], [1746415680000, "1794.31000000", "1794.37000000", "1793.64000000", "1793.85000000", "289.19100000", 1746415739999, "518772.65699900", 621, "220.33780000", "395244.72059100", "0"], [1746415740000, "1793.85000000", "1794.69000000", "1793.85000000", "1794.14000000", "91.58920000", 1746415799999, "164334.29257700", 633, "62.11030000", "111436.71131400", "0"], [1746415800000, "1794.15000000", "1795.00000000", "1794.15000000", "1795.00000000", "60.79460000", 1746415859999, "109096.81998100", 459, "49.65880000", "89109.23732200", "0"], [1746415860000, "1794.99000000", "1796.07000000", "1794.96000000", "1796.07000000", "96.96260000", 1746415919999, "174074.18305200", 748, "81.87540000", "146988.21550300", "0"], [1746415920000, "1796.07000000", "1796.78000000", "1795.79000000", "1796.40000000", "120.72570000", 1746415979999, "216860.37582700", 663, "37.92260000", "68118.82893000", "0"], [1746415980000, "1796.39000000", "1797.48000000", "1796.26000000", "1797.22000000", "177.90830000", 1746416039999, "319698.05120600", 919, "121.95900000", "219165.44865200", "0"], [1746416040000, "1797.22000000", "1797.22000000", "1796.52000000", "1796.52000000", "81.87650000", 1746416099999, "147120.90279100", 491, "12.13360000", "21805.01915500", "0"], [1746416100000, "1796.53000000", "1796.53000000", "1795.70000000", "1796.34000000", "81.06090000", 1746416159999, "145585.66387900", 859, "48.20790000", "86580.09324400", "0"], [1746416160000, "1796.34000000", "1797.18000000", "1796.23000000", "1797.18000000", "83.45760000", 1746416219999, "149934.95432300", 806, "50.41160000", "90571.78091700", "0"], [1746416220000, "1797.18000000", "1797.19000000", "1796.16000000", "1796.16000000", "55.96710000", 1746416279999, "100552.08964300", 867, "17.67770000", "31758.96621500", "0"], [1746416280000, "1796.17000000", "1796.50000000", "1795.34000000", "1795.70000000", "124.43170000", 1746416339999, "223499.43590200", 1275, "87.84210000", "157776.82237400", "0"], [1746416340000, "1795.70000000", "1796.90000000", "1795.70000000", "1796.74000000", "142.17500000", 1746416399999, "255425.50537400", 800, "95.81330000", "172120.59782800", "0"], [1746416400000, "1796.74000000", "1796.80000000", "1795.50000000", "1796.15000000", "116.86560000", 1746416459999, "209901.30095000", 1035, "45.20970000", "81191.16160800", "0"], [1746416460000, "1796.15000000", "1796.48000000", "1795.47000000", "1795.79000000", "186.40000000", 1746416519999, "334770.47507800", 1165, "54.18000000", "97296.12980400", "0"], [1746416520000, "1795.80000000", "1797.93000000", "1795.77000000", "1797.89000000", "255.65350000", 1746416579999, "459353.61400500", 938, "219.28880000", "394043.82234200", "0"], [1746416580000, "1797.89000000", "1798.17000000", "1797.57000000", "1798.17000000", "163.60130000", 1746416639999, "294140.61763100", 611, "133.06360000", "239238.15558400", "0"], [1746416640000, "1798.16000000", "1798.19000000", "1797.90000000", "1798.01000000", "140.13400000", 1746416699999, "251975.31066100", 432, "83.87640000", "150819.01901700", "0"], [1746416700000, "1798.01000000", "1798.18000000", "1796.60000000", "1796.61000000", "155.33020000", 1746416759999, "279196.55818600", 915, "25.10980000", "45134.02035500", "0"], [1746416760000, "1796.60000000", "1796.61000000", "1795.80000000", "1795.80000000", "85.61520000", 1746416819999, "153788.17446400", 549, "31.42650000", "56458.88182700", "0"], [1746416820000, "1795.80000000", "1795.81000000", "1795.32000000", "1795.33000000", "67.15320000", 1746416879999, "120567.32845200", 337, "2.80600000", "5038.47923400", "0"], [1746416880000, "1795.32000000", "1795.80000000", "1795.09000000", "1795.09000000", "115.51070000", 1746416939999, "207383.88006600", 806, "55.91290000", "100383.24644500", "0"], [1746416940000, "1795.09000000", "1795.87000000", "1794.83000000", "1795.68000000", "156.00920000", 1746416999999, "280064.25817000", 657, "41.81190000", "75059.00010700", "0"], [1746417000000, "1795.68000000", "1795.68000000", "1795.09000000", "1795.09000000", "29.41110000", 1746417059999, "52803.71942400", 534, "3.41070000", "6123.08761200", "0"], [1746417060000, "1795.09000000", "1795.10000000", "1794.52000000", "1794.65000000", "94.39280000", 1746417119999, "169429.53621000", 779, "38.13670000", "68449.27188200", "0"], [1746417120000, "1794.65000000", "1795.10000000", "1794.64000000", "1795.10000000", "73.83780000", 1746417179999, "132528.11785900", 515, "67.69210000", "121497.00527900", "0"], [1746417180000, "1795.09000000", "1795.10000000", "1794.73000000", "1794.89000000", "22.04570000", 1746417239999, "39570.43862200", 330, "8.92040000", "16010.70096200", "0"], [1746417240000, "1794.90000000", "1796.06000000", "1794.89000000", "1796.06000000", "97.25430000", 1746417299999, "174635.32009800", 675, "92.70070000", "166457.98607900", "0"], [1746417300000, "1796.06000000", "1796.35000000", "1796.06000000", "1796.10000000", "53.71390000", 1746417359999, "96480.40516300", 424, "20.10680000", "36115.47369300", "0"], [1746417360000, "1796.10000000", "1796.10000000", "1795.39000000", "1795.40000000", "51.33730000", 1746417419999, "92191.23303100", 526, "7.39390000", "13277.75131000", "0"], [1746417420000, "1795.40000000", "1796.55000000", "1794.74000000", "1796.55000000", "180.75690000", 1746417479999, "324527.26428500", 1199, "131.13860000", "235443.35344300", "0"], [1746417480000, "1796.55000000", "1796.55000000", "1795.18000000", "1795.19000000", "128.72680000", 1746417539999, "231194.54667700", 721, "23.89920000", "42909.33091800", "0"], [1746417540000, "1795.18000000", "1795.18000000", "1793.91000000", "1794.51000000", "252.13820000", 1746417599999, "452456.60911500", 1090, "62.92340000", "112904.25704900", "0"], [1746417600000, "1794.50000000", "1795.23000000", "1794.35000000", "1794.36000000", "387.32120000", 1746417659999, "695090.84883600", 1459, "244.21000000", "438238.70258700", "0"], [1746417660000, "1794.35000000", "1796.28000000", "1794.35000000", "1795.66000000", "230.68360000", 1746417719999, "414092.55806900", 1095, "211.55700000", "379745.42387200", "0"], [1746417720000, "1795.66000000", "1796.39000000", "1795.06000000", "1795.61000000", "129.16310000", 1746417779999, "231954.64502600", 1207, "51.32490000", "92174.93416900", "0"], [1746417780000, "1795.60000000", "1795.89000000", "1795.41000000", "1795.78000000", "93.04300000", 1746417839999, "167072.98657800", 664, "65.55180000", "117709.43759400", "0"], [1746417840000, "1795.78000000", "1796.89000000", "1795.77000000", "1796.73000000", "73.60430000", 1746417899999, "132232.89308400", 604, "42.37810000", "76125.17783500", "0"], [1746417900000, "1796.73000000", "1797.37000000", "1796.70000000", "1797.37000000", "166.55260000", 1746417959999, "299313.53904800", 576, "92.11960000", "165549.43267900", "0"], [1746417960000, "1797.37000000", "1798.02000000", "1796.40000000", "1796.69000000", "149.75230000", 1746418019999, "269162.66373700", 1208, "53.00630000", "95282.66134800", "0"], [1746418020000, "1796.70000000", "1796.70000000", "1795.22000000", "1796.33000000", "166.03940000", 1746418079999, "298198.50927500", 1596, "63.63710000", "114279.75132500", "0"], [1746418080000, "1796.33000000", "1796.36000000", "1794.35000000", "1794.35000000", "96.36250000", 1746418139999, "173015.64172000", 919, "26.49860000", "47583.67498100", "0"], [1746418140000, "1794.36000000", "1794.69000000", "1794.00000000", "1794.09000000", "83.44780000", 1746418199999, "149723.27806600", 583, "30.11530000", "54037.45159600", "0"], [1746418200000, "1794.09000000", "1794.41000000", "1792.82000000", "1793.40000000", "364.60290000", 1746418259999, "654001.26362800", 1561, "84.08660000", "150790.63543800", "0"], [1746418260000, "1793.39000000", "1795.33000000", "1793.39000000", "1795.32000000", "219.68810000", 1746418319999, "394147.16492600", 1135, "188.28430000", "337809.34760900", "0"], [1746418320000, "1795.33000000", "1796.05000000", "1794.59000000", "1794.76000000", "344.51600000", 1746418379999, "618461.16661700", 887, "149.81800000", "268912.80268900", "0"], [1746418380000, "1794.77000000", "1796.49000000", "1794.76000000", "1796.47000000", "176.79780000", 1746418439999, "317504.54868100", 1321, "116.52120000", "209236.57748800", "0"], [1746418440000, "1796.47000000", "1796.77000000", "1795.90000000", "1796.76000000", "50.69520000", 1746418499999, "91065.80314200", 719, "35.58760000", "63927.01985300", "0"], [1746418500000, "1796.77000000", "1797.95000000", "1796.77000000", "1797.94000000", "134.20610000", 1746418559999, "241195.00533400", 858, "79.87780000", "143551.09982200", "0"], [1746418560000, "1797.94000000", "1799.00000000", "1797.70000000", "1798.85000000", "130.43130000", 1746418619999, "234567.28071600", 752, "101.13670000", "181894.94946600", "0"], [1746418620000, "1798.85000000", "1798.85000000", "1797.60000000", "1797.98000000", "212.67070000", 1746418679999, "382459.39255400", 1478, "67.86460000", "122014.27427400", "0"], [1746418680000, "1797.97000000", "1798.28000000", "1797.61000000", "1798.05000000", "53.17460000", 1746418739999, "95611.70412200", 562, "31.55250000", "56731.22209800", "0"], [1746418740000, "1798.04000000", "1799.35000000", "1797.83000000", "1799.16000000", "101.93180000", 1746418799999, "183335.30318300", 1168, "66.90610000", "120333.43100800", "0"], [1746418800000, "1799.17000000", "1799.70000000", "1799.12000000", "1799.70000000", "160.23930000", 1746418859999, "288325.73614500", 834, "129.97940000", "233876.37700300", "0"], [1746418860000, "1799.70000000", "1799.90000000", "1798.39000000", "1798.43000000", "334.40030000", 1746418919999, "601553.35213300", 848, "113.15100000", "203531.51757300", "0"], [1746418920000, "1798.42000000", "1798.60000000", "1798.10000000", "1798.60000000", "77.39680000", 1746418979999, "139193.38265800", 647, "53.82040000", "96792.95595700", "0"], [1746418980000, "1798.59000000", "1799.79000000", "1798.59000000", "1799.40000000", "73.08700000", 1746419039999, "131512.95468600", 807, "34.06840000", "61293.46800900", "0"], [1746419040000, "1799.40000000", "1799.90000000", "1798.80000000", "1799.40000000", "151.58970000", 1746419099999, "272765.48770600", 1155, "85.23460000", "153369.92416300", "0"], [1746419100000, "1799.41000000", "1799.41000000", "1798.58000000", "1798.87000000", "81.26740000", 1746419159999, "146188.05121400", 864, "26.02500000", "46814.01489400", "0"], [1746419160000, "1798.87000000", "1799.55000000", "1798.60000000", "1799.55000000", "164.01810000", 1746419219999, "295080.64765700", 1622, "123.32280000", "221860.37165900", "0"], [1746419220000, "1799.55000000", "1799.97000000", "1799.44000000", "1799.96000000", "61.56670000", 1746419279999, "110798.12080000", 752, "47.08130000", "84729.83090400", "0"], [1746419280000, "1799.97000000", "1799.97000000", "1799.21000000", "1799.59000000", "249.66640000", 1746419339999, "449247.34709100", 789, "202.14060000", "363729.97507500", "0"], [1746419340000, "1799.59000000", "1799.60000000", "1799.40000000", "1799.41000000", "86.09830000", 1746419399999, "154939.16130900", 340, "74.87880000", "134748.94746100", "0"], [1746419400000, "1799.41000000", "1800.32000000", "1799.01000000", "1799.59000000", "433.34250000", 1746419459999, "779841.10952400", 1942, "274.60020000", "494149.28263300", "0"], [1746419460000, "1799.59000000", "1800.76000000", "1799.59000000", "1800.75000000", "121.15970000", 1746419519999, "218111.82352900", 1274, "77.19110000", "138959.94019400", "0"], [1746419520000, "1800.76000000", "1800.91000000", "1800.44000000", "1800.74000000", "147.17630000", 1746419579999, "265023.11875600", 653, "69.24820000", "124694.21320600", "0"], [1746419580000, "1800.75000000", "1801.50000000", "1800.60000000", "1801.08000000", "221.93630000", 1746419639999, "399714.00301300", 1070, "124.38010000", "224006.52801200", "0"], [1746419640000, "1801.08000000", "1801.69000000", "1800.65000000", "1801.63000000", "163.85800000", 1746419699999, "295107.09183200", 1028, "81.70420000", "147157.74321300", "0"], [1746419700000, "1801.64000000", "1801.86000000", "1801.32000000", "1801.45000000", "129.52050000", 1746419759999, "233347.90897700", 970, "32.31170000", "58213.04704000", "0"], [1746419760000, "1801.46000000", "1802.64000000", "1801.45000000", "1802.64000000", "240.13390000", 1746419819999, "432791.62539000", 802, "217.88990000", "392702.87996900", "0"], [1746419820000, "1802.64000000", "1803.81000000", "1802.64000000", "1803.07000000", "182.33290000", 1746419879999, "328796.75772200", 1466, "89.20640000", "160861.97726400", "0"], [1746419880000, "1803.07000000", "1803.13000000", "1802.57000000", "1802.57000000", "75.99940000", 1746419939999, "137017.43646300", 808, "48.44100000", "87330.76295100", "0"], [1746419940000, "1802.57000000", "1802.58000000", "1801.83000000", "1801.83000000", "103.31090000", 1746419999999, "186201.31329800", 699, "47.14250000", "84971.37024900", "0"], [1746420000000, "1801.84000000", "1801.99000000", "1801.59000000", "1801.71000000", "140.58570000", 1746420059999, "253307.26799900", 517, "48.67390000", "87701.71861300", "0"], [1746420060000, "1801.71000000", "1801.71000000", "1801.70000000", "1801.70000000", "95.93080000", 1746420119999, "172839.33907100", 175, "81.67110000", "147147.63758100", "0"], [1746420120000, "1801.70000000", "1802.04000000", "1801.08000000", "1802.03000000", "126.62950000", 1746420179999, "228121.55865000", 739, "62.16660000", "111999.26590400", "0"], [1746420180000, "1802.03000000", "1802.41000000", "1802.03000000", "1802.41000000", "70.77230000", 1746420239999, "127555.57853100", 348, "49.87350000", "89890.98833100", "0"], [1746420240000, "1802.40000000", "1803.62000000", "1801.87000000", "1802.98000000", "425.51590000", 1746420299999, "767225.49942700", 1530, "143.14910000", "258061.52814800", "0"], [1746420300000, "1802.99000000", "1803.48000000", "1802.40000000", "1803.47000000", "218.13740000", 1746420359999, "393308.42765500", 1131, "177.04470000", "319212.05706400", "0"], [1746420360000, "1803.48000000", "1804.00000000", "1801.71000000", "1801.78000000", "336.34200000", 1746420419999, "606398.19627100", 1553, "212.05410000", "382355.97246700", "0"], [1746420420000, "1801.79000000", "1803.60000000", "1801.78000000", "1803.60000000", "172.42420000", 1746420479999, "310803.47211700", 1027, "130.13950000", "234551.80224300", "0"], [1746420480000, "1803.60000000", "1803.60000000", "1802.90000000", "1802.99000000", "163.17190000", 1746420539999, "294224.05164300", 640, "12.41450000", "22384.41691600", "0"], [1746420540000, "1802.99000000", "1803.48000000", "1802.99000000", "1803.48000000", "76.76090000", 1746420599999, "138407.16882100", 340, "67.65350000", "121986.50398700", "0"], [1746420600000, "1803.48000000", "1803.60000000", "1803.41000000", "1803.42000000", "92.31110000", 1746420659999, "166482.35630800", 506, "67.66190000", "122026.10734000", "0"], [1746420660000, "1803.43000000", "1804.30000000", "1803.42000000", "1803.87000000", "89.09750000", 1746420719999, "160715.90218400", 704, "60.42770000", "108995.38330100", "0"], [1746420720000, "1803.86000000", "1805.01000000", "1803.86000000", "1804.70000000", "677.41000000", 1746420779999, "1222601.09519500", 1471, "546.73330000", "986776.00526300", "0"], [1746420780000, "1804.70000000", "1804.71000000", "1804.04000000", "1804.04000000", "197.23030000", 1746420839999, "355870.37863600", 871, "96.44300000", "174005.76025400", "0"], [1746420840000, "1804.04000000", "1804.04000000", "1803.44000000", "1803.71000000", "91.45230000", 1746420899999, "164963.92611800", 690, "22.18980000", "40024.61313000", "0"], [1746420900000, "1803.70000000", "1803.70000000", "1802.40000000", "1802.73000000", "606.38020000", 1746420959999, "1093248.68774900", 1253, "297.99470000", "537212.57825900", "0"], [1746420960000, "1802.73000000", "1803.75000000", "1802.72000000", "1803.75000000", "147.50630000", 1746421019999, "265979.30583200", 684, "113.28730000", "204275.42919900", "0"], [1746421020000, "1803.75000000", "1804.70000000", "1803.75000000", "1804.48000000", "133.50280000", 1746421079999, "240860.18525500", 1066, "112.77420000", "203455.43795300", "0"], [1746421080000, "1804.48000000", "1805.38000000", "1804.47000000", "1805.30000000", "108.36180000", 1746421139999, "195585.32127800", 589, "91.50130000", "165147.15666700", "0"], [1746421140000, "1805.30000000", "1805.31000000", "1804.90000000", "1804.91000000", "60.97860000", 1746421199999, "110067.84599100", 334, "35.33160000", "63772.08657600", "0"], [1746421200000, "1804.90000000", "1805.35000000", "1803.90000000", "1805.35000000", "181.81970000", 1746421259999, "328117.87810900", 1161, "104.07240000", "187813.62401700", "0"], [1746421260000, "1805.35000000", "1805.35000000", "1803.90000000", "1804.30000000", "346.56030000", 1746421319999, "625561.34369300", 1463, "144.03960000", "259980.08637400", "0"], [1746421320000, "1804.30000000", "1805.43000000", "1804.21000000", "1805.09000000", "113.20740000", 1746421379999, "204314.50292400", 1150, "88.71050000", "160098.22340400", "0"], [1746421380000, "1805.10000000", "1805.34000000", "1804.90000000", "1804.97000000", "62.44420000", 1746421439999, "112717.16081500", 600, "48.04530000", "86725.41338200", "0"], [1746421440000, "1804.96000000", "1805.47000000", "1804.57000000", "1804.57000000", "54.62040000", 1746421499999, "98586.11816100", 900, "16.91420000", "30529.82769700", "0"], [1746421500000, "1804.57000000", "1805.31000000", "1804.38000000", "1804.39000000", "153.97280000", 1746421559999, "277914.34391600", 978, "64.94750000", "117231.37534200", "0"], [1746421560000, "1804.39000000", "1805.71000000", "1804.38000000", "1805.43000000", "183.43620000", 1746421619999, "331153.20237600", 880, "90.89790000", "164071.79519700", "0"], [1746421620000, "1805.43000000", "1806.95000000", "1805.43000000", "1806.71000000", "216.76310000", 1746421679999, "391533.78899500", 1929, "133.10090000", "240409.09484500", "0"], [1746421680000, "1806.71000000", "1806.96000000", "1806.30000000", "1806.31000000", "147.03340000", 1746421739999, "265650.59131900", 1209, "26.82120000", "48458.89438500", "0"], [1746421740000, "1806.30000000", "1806.34000000", "1805.90000000", "1805.94000000", "55.69710000", 1746421799999, "100596.54420300", 631, "19.30730000", "34872.19300800", "0"], [1746421800000, "1805.93000000", "1805.93000000", "1804.41000000", "1804.41000000", "58.89580000", 1746421859999, "106330.61691100", 965, "34.28930000", "61912.35825800", "0"], [1746421860000, "1804.41000000", "1804.41000000", "1804.11000000", "1804.33000000", "88.23850000", 1746421919999, "159206.97088800", 553, "73.71210000", "132997.02417300", "0"], [1746421920000, "1804.33000000", "1804.70000000", "1803.10000000", "1803.11000000", "184.67410000", 1746421979999, "333158.99224200", 1313, "52.35340000", "94431.91778200", "0"], [1746421980000, "1803.10000000", "1803.25000000", "1802.00000000", "1802.25000000", "262.49590000", 1746422039999, "473153.59751300", 1182, "79.09720000", "142565.64093200", "0"], [1746422040000, "1802.25000000", "1802.26000000", "1801.27000000", "1802.25000000", "234.98430000", 1746422099999, "423349.11129100", 1159, "163.94080000", "295352.90632600", "0"], [1746422100000, "1802.25000000", "1802.37000000", "1801.82000000", "1802.13000000", "82.56490000", 1746422159999, "148785.03110700", 825, "22.93760000", "41334.82414600", "0"], [1746422160000, "1802.12000000", "1803.16000000", "1802.11000000", "1803.16000000", "83.93250000", 1746422219999, "151291.61088400", 1047, "45.36990000", "81781.32941800", "0"], [1746422220000, "1803.15000000", "1804.00000000", "1803.15000000", "1803.45000000", "85.19200000", 1746422279999, "153659.67888300", 920, "57.01190000", "102830.09935300", "0"], [1746422280000, "1803.45000000", "1803.47000000", "1802.87000000", "1803.00000000", "43.07300000", 1746422339999, "77667.95764000", 888, "20.52230000", "37003.07884700", "0"], [1746422340000, "1803.01000000", "1803.47000000", "1803.00000000", "1803.47000000", "25.84780000", 1746422399999, "46608.35212200", 643, "17.81930000", "32131.26299900", "0"], [1746422400000, "1803.47000000", "1804.08000000", "1803.46000000", "1803.73000000", "55.75590000", 1746422459999, "100583.44100200", 601, "28.38720000", "51209.22449800", "0"], [1746422460000, "1803.73000000", "1803.76000000", "1803.70000000", "1803.76000000", "15.51170000", 1746422519999, "27978.58685200", 162, "10.22350000", "18440.23403900", "0"], [1746422520000, "1803.76000000", "1804.70000000", "1803.76000000", "1804.36000000", "85.44550000", 1746422579999, "154180.78756400", 858, "61.95950000", "111801.07232900", "0"], [1746422580000, "1804.36000000", "1804.86000000", "1804.36000000", "1804.56000000", "32.68800000", 1746422639999, "58991.59898200", 564, "20.99270000", "37884.41244800", "0"], [1746422640000, "1804.55000000", "1804.56000000", "1804.20000000", "1804.20000000", "55.14450000", 1746422699999, "99506.64050400", 302, "11.51500000", "20778.74396900", "0"], [1746422700000, "1804.20000000", "1804.49000000", "1804.20000000", "1804.47000000", "91.35340000", 1746422759999, "164825.94232700", 409, "76.11090000", "137322.55012400", "0"], [1746422760000, "1804.48000000", "1804.90000000", "1804.42000000", "1804.42000000", "48.48340000", 1746422819999, "87496.32688300", 751, "32.62490000", "58877.52617300", "0"], [1746422820000, "1804.42000000", "1804.49000000", "1804.42000000", "1804.49000000", "32.16870000", 1746422879999, "58046.82291000", 185, "20.08810000", "36248.03141800", "0"], [1746422880000, "1804.49000000", "1805.44000000", "1804.48000000", "1805.15000000", "188.99820000", 1746422939999, "341184.14987800", 732, "119.70370000", "216084.58306400", "0"], [1746422940000, "1805.15000000", "1805.15000000", "1804.90000000", "1805.10000000", "45.56080000", 1746422999999, "82235.41403900", 411, "30.95970000", "55880.73174400", "0"], [1746423000000, "1805.11000000", "1805.80000000", "1805.09000000", "1805.43000000", "66.69070000", 1746423059999, "120405.53147700", 854, "36.99570000", "66792.34935800", "0"], [1746423060000, "1805.42000000", "1806.07000000", "1804.78000000", "1804.80000000", "98.03920000", 1746423119999, "176996.91357400", 1170, "28.40090000", "51278.26978300", "0"], [1746423120000, "1804.80000000", "1805.10000000", "1803.62000000", "1803.79000000", "225.17250000", 1746423179999, "406309.03918800", 1429, "91.99360000", "165995.74012400", "0"], [1746423180000, "1803.80000000", "1805.37000000", "1803.80000000", "1805.29000000", "140.85600000", 1746423239999, "254194.82491700", 905, "131.94520000", "238112.11338500", "0"], [1746423240000, "1805.29000000", "1805.68000000", "1804.92000000", "1805.67000000", "144.91830000", 1746423299999, "261618.80776000", 902, "106.86920000", "192929.18939300", "0"], [1746423300000, "1805.68000000", "1806.65000000", "1805.67000000", "1806.44000000", "76.60470000", 1746423359999, "138361.39411700", 826, "53.13930000", "95975.32438100", "0"], [1746423360000, "1806.44000000", "1806.60000000", "1805.90000000", "1805.90000000", "81.03470000", 1746423419999, "146382.62363000", 674, "8.14670000", "14717.05912600", "0"], [1746423420000, "1805.91000000", "1806.14000000", "1805.52000000", "1805.81000000", "78.65330000", 1746423479999, "142040.82940900", 690, "16.85080000", "30429.60815800", "0"], [1746423480000, "1805.81000000", "1806.00000000", "1805.52000000", "1805.69000000", "55.05500000", 1746423539999, "99413.75071300", 746, "16.20680000", "29264.79228600", "0"], [1746423540000, "1805.70000000", "1806.80000000", "1805.70000000", "1806.80000000", "63.61720000", 1746423599999, "114924.05172500", 1103, "41.13700000", "74314.56578000", "0"], [1746423600000, "1806.80000000", "1807.45000000", "1806.80000000", "1807.00000000", "267.08910000", 1746423659999, "482669.65548500", 951, "220.56310000", "398586.40086500", "0"], [1746423660000, "1807.00000000", "1807.55000000", "1806.60000000", "1806.60000000", "84.05390000", 1746423719999, "151889.74853900", 763, "23.29460000", "42096.33963900", "0"], [1746423720000, "1806.60000000", "1806.93000000", "1806.43000000", "1806.93000000", "71.36800000", 1746423779999, "128926.07282700", 580, "59.70450000", "107854.45093700", "0"], [1746423780000, "1806.94000000", "1807.10000000", "1806.72000000", "1807.10000000", "44.96110000", 1746423839999, "81242.02691400", 594, "4.91990000", "8890.31544700", "0"], [1746423840000, "1807.09000000", "1807.10000000", "1805.90000000", "1805.96000000", "133.72860000", 1746423899999, "241584.65024600", 749, "38.22630000", "69047.96175600", "0"], [1746423900000, "1805.96000000", "1806.98000000", "1805.96000000", "1806.29000000", "314.03180000", 1746423959999, "567277.14533900", 1173, "186.68920000", "337237.18309700", "0"], [1746423960000, "1806.29000000", "1807.79000000", "1806.29000000", "1807.79000000", "98.37100000", 1746424019999, "177785.24325000", 854, "79.30220000", "143324.69626700", "0"], [1746424020000, "1807.79000000", "1807.92000000", "1807.63000000", "1807.92000000", "226.49970000", 1746424079999, "409447.38808200", 440, "214.72580000", "388162.88538000", "0"], [1746424080000, "1807.91000000", "1808.10000000", "1807.64000000", "1807.91000000", "539.62610000", 1746424139999, "975554.27735700", 900, "383.68490000", "693638.86225700", "0"], [1746424140000, "1807.91000000", "1808.01000000", "1807.06000000", "1807.07000000", "180.54950000", 1746424199999, "326412.83825700", 658, "77.47150000", "140065.72999300", "0"], [1746424200000, "1807.06000000", "1809.38000000", "1807.06000000", "1809.11000000", "754.31420000", 1746424259999, "1364207.26009500", 1691, "681.21540000", "1232000.29293800", "0"], [1746424260000, "1809.11000000", "1809.61000000", "1809.11000000", "1809.61000000", "113.41000000", 1746424319999, "205202.65325800", 541, "105.15730000", "190270.70832200", "0"], [1746424320000, "1809.60000000", "1809.77000000", "1809.01000000", "1809.41000000", "237.69290000", 1746424379999, "430064.19080800", 939, "77.08430000", "139465.96522800", "0"], [1746424380000, "1809.40000000", "1809.61000000", "1809.30000000", "1809.48000000", "83.44180000", 1746424439999, "150982.64846700", 909, "47.38610000", "85741.78426800", "0"], [1746424440000, "1809.49000000", "1809.80000000", "1808.50000000", "1808.51000000", "175.13220000", 1746424499999, "316897.75614200", 962, "108.88440000", "197033.93006700", "0"], [1746424500000, "1808.51000000", "1810.80000000", "1808.50000000", "1810.46000000", "356.49460000", 1746424559999, "645206.08381200", 1387, "315.88470000", "571693.35077400", "0"], [1746424560000, "1810.46000000", "1812.00000000", "1810.20000000", "1811.49000000", "656.00000000", 1746424619999, "1188078.86096000", 1957, "428.35560000", "775788.17553100", "0"], [1746424620000, "1811.49000000", "1814.13000000", "1811.48000000", "1813.39000000", "844.48930000", 1746424679999, "1530678.21342500", 3160, "519.98350000", "942375.48832100", "0"], [1746424680000, "1813.39000000", "1818.00000000", "1812.93000000", "1817.64000000", "1019.83740000", 1746424739999, "1850985.61747600", 3857, "700.32460000", "1271135.84787900", "0"], [1746424740000, "1817.63000000", "1818.53000000", "1815.96000000", "1816.51000000", "502.08270000", 1746424799999, "912308.61456500", 3988, "318.41660000", "578579.62500900", "0"], [1746424800000, "1816.51000000", "1821.64000000", "1816.21000000", "1819.81000000", "1269.46250000", 1746424859999, "2310156.45003400", 6848, "656.30560000", "1194342.65631700", "0"], [1746424860000, "1819.80000000", "1820.91000000", "1817.29000000", "1817.71000000", "495.34370000", 1746424919999, "901181.00510700", 3175, "134.84040000", "245250.38874900", "0"], [1746424920000, "1817.70000000", "1819.20000000", "1817.00000000", "1819.20000000", "150.64450000", 1746424979999, "273843.58872100", 2199, "111.30250000", "202334.24518300", "0"], [1746424980000, "1819.19000000", "1819.19000000", "1816.23000000", "1816.46000000", "148.20320000", 1746425039999, "269278.07855000", 1644, "78.20730000", "142063.58414100", "0"], [1746425040000, "1816.46000000", "1817.40000000", "1816.00000000", "1816.80000000", "459.93610000", 1746425099999, "835513.06523300", 2042, "284.86480000", "517462.55103000", "0"], [1746425100000, "1816.80000000", "1816.93000000", "1815.70000000", "1815.83000000", "367.00890000", 1746425159999, "666549.58749600", 1612, "154.67910000", "280882.62176300", "0"], [1746425160000, "1815.83000000", "1816.10000000", "1815.00000000", "1815.85000000", "229.91670000", 1746425219999, "417424.63842800", 1189, "63.64280000", "115539.38554900", "0"], [1746425220000, "1815.85000000", "1815.86000000", "1813.50000000", "1814.17000000", "105.63810000", 1746425279999, "191689.89441200", 1241, "34.02640000", "61735.34071000", "0"], [1746425280000, "1814.20000000", "1814.90000000", "1813.55000000", "1813.70000000", "229.30080000", 1746425339999, "416007.99848400", 1607, "164.10320000", "297730.91362900", "0"], [1746425340000, "1813.69000000", "1814.70000000", "1813.64000000", "1813.64000000", "173.93770000", 1746425399999, "315534.20843500", 1654, "67.11790000", "121758.49213900", "0"], [1746425400000, "1813.65000000", "1813.65000000", "1812.43000000", "1812.43000000", "76.93440000", 1746425459999, "139472.69234500", 935, "13.91510000", "25228.18841600", "0"], [1746425460000, "1812.42000000", "1813.27000000", "1812.00000000", "1812.00000000", "180.64890000", 1746425519999, "327466.90559300", 1578, "67.72190000", "122759.56848100", "0"], [1746425520000, "1812.01000000", "1812.40000000", "1811.97000000", "1811.97000000", "100.09270000", 1746425579999, "181380.12587200", 682, "23.97940000", "43453.72709400", "0"], [1746425580000, "1811.97000000", "1812.34000000", "1811.97000000", "1812.01000000", "50.77010000", 1746425639999, "92006.19014400", 328, "32.83590000", "59504.10523000", "0"], [1746425640000, "1812.01000000", "1812.63000000", "1812.00000000", "1812.22000000", "100.97430000", 1746425699999, "182987.23588200", 770, "60.76930000", "110125.02112600", "0"], [1746425700000, "1812.23000000", "1813.82000000", "1812.23000000", "1813.18000000", "240.83660000", 1746425759999, "436737.20511600", 1220, "67.57140000", "122502.78423600", "0"], [1746425760000, "1813.19000000", "1813.19000000", "1813.10000000", "1813.11000000", "55.49610000", 1746425819999, "100621.73563000", 215, "18.91310000", "34292.25453300", "0"], [1746425820000, "1813.11000000", "1814.49000000", "1812.82000000", "1814.49000000", "95.89410000", 1746425879999, "173918.04751000", 1140, "53.08360000", "96264.42953800", "0"], [1746425880000, "1814.48000000", "1815.69000000", "1814.42000000", "1815.44000000", "98.61860000", 1746425939999, "179006.06323800", 882, "65.30720000", "118530.24565700", "0"], [1746425940000, "1815.45000000", "1816.19000000", "1814.53000000", "1814.53000000", "178.93990000", 1746425999999, "324866.17800600", 1305, "83.32000000", "151284.75563100", "0"], [1746426000000, "1814.53000000", "1814.70000000", "1812.73000000", "1813.60000000", "95.84700000", 1746426059999, "173819.72666800", 1242, "62.02680000", "112482.69089300", "0"], [1746426060000, "1813.60000000", "1813.90000000", "1813.41000000", "1813.60000000", "59.28220000", 1746426119999, "107517.18775000", 539, "17.08840000", "30992.62421500", "0"], [1746426120000, "1813.59000000", "1813.59000000", "1812.90000000", "1813.39000000", "99.67920000", 1746426179999, "180754.30894600", 813, "29.59300000", "53660.46146300", "0"], [1746426180000, "1813.39000000", "1813.50000000", "1813.39000000", "1813.48000000", "36.52590000", 1746426239999, "66238.19659500", 196, "18.98610000", "34430.50019500", "0"], [1746426240000, "1813.48000000", "1814.50000000", "1813.48000000", "1813.86000000", "414.56930000", 1746426299999, "752097.81133700", 661, "336.05220000", "609656.78078200", "0"], [1746426300000, "1813.85000000", "1813.86000000", "1813.08000000", "1813.49000000", "130.30280000", 1746426359999, "236275.78017300", 563, "50.59420000", "91734.88282900", "0"], [1746426360000, "1813.50000000", "1813.96000000", "1813.49000000", "1813.95000000", "39.17000000", 1746426419999, "71043.77946500", 543, "14.67650000", "26617.60813000", "0"], [1746426420000, "1813.95000000", "1815.43000000", "1812.87000000", "1813.70000000", "1704.30040000", 1746426479999, "3091934.86410400", 1304, "1592.61790000", "2889372.82925500", "0"], [1746426480000, "1813.71000000", "1813.74000000", "1813.70000000", "1813.74000000", "43.05310000", 1746426539999, "78085.52994900", 144, "7.20510000", "13067.98282600", "0"], [1746426540000, "1813.74000000", "1816.01000000", "1813.74000000", "1815.80000000", "1274.50160000", 1746426599999, "2314241.25762400", 1215, "387.96420000", "704323.10020100", "0"], [1746426600000, "1815.80000000", "1815.81000000", "1814.80000000", "1814.81000000", "141.08550000", 1746426659999, "256106.10879500", 728, "34.35660000", "62366.48354000", "0"], [1746426660000, "1814.81000000", "1817.15000000", "1814.80000000", "1816.90000000", "252.02200000", 1746426719999, "457731.53579700", 1341, "133.69840000", "242797.12374700", "0"], [1746426720000, "1816.91000000", "1816.91000000", "1816.20000000", "1816.59000000", "83.80140000", 1746426779999, "152225.32722200", 846, "36.37670000", "66076.87791300", "0"], [1746426780000, "1816.60000000", "1817.88000000", "1816.60000000", "1817.88000000", "177.88170000", 1746426839999, "323213.17704500", 1034, "157.40750000", "286006.10855500", "0"], [1746426840000, "1817.89000000", "1818.29000000", "1817.79000000", "1818.11000000", "51.41360000", 1746426899999, "93470.08660600", 766, "22.28000000", "40504.98519000", "0"], [1746426900000, "1818.12000000", "1821.16000000", "1817.70000000", "1820.61000000", "532.03610000", 1746426959999, "968096.24831800", 2509, "288.17150000", "524316.55034000", "0"], [1746426960000, "1820.61000000", "1820.62000000", "1819.00000000", "1819.71000000", "186.16970000", 1746427019999, "338776.73889500", 1896, "84.26630000", "153308.08865300", "0"], [1746427020000, "1819.71000000", "1820.46000000", "1818.91000000", "1818.91000000", "199.57220000", 1746427079999, "363154.28323900", 1646, "59.86620000", "108957.41774500", "0"], [1746427080000, "1818.92000000", "1819.10000000", "1818.09000000", "1818.82000000", "152.09050000", 1746427139999, "276596.02987100", 1251, "66.53450000", "120987.02201600", "0"], [1746427140000, "1818.82000000", "1819.54000000", "1818.82000000", "1819.08000000", "81.45730000", 1746427199999, "148195.81126000", 778, "42.29480000", "76944.03985200", "0"], [1746427200000, "1819.07000000", "1819.36000000", "1818.26000000", "1819.36000000", "175.30700000", 1746427259999, "318831.23908600", 1300, "133.63540000", "243034.93114400", "0"], [1746427260000, "1819.36000000", "1820.20000000", "1819.09000000", "1819.09000000", "146.49120000", 1746427319999, "266560.13643500", 1166, "96.35180000", "175322.34646700", "0"], [1746427320000, "1819.10000000", "1821.62000000", "1818.24000000", "1820.45000000", "367.00050000", 1746427379999, "667934.50272100", 2819, "206.37180000", "375618.88911700", "0"], [1746427380000, "1820.46000000", "1820.46000000", "1818.89000000", "1818.90000000", "125.25120000", 1746427439999, "227911.11103100", 844, "36.17730000", "65826.44563600", "0"], [1746427440000, "1818.90000000", "1819.60000000", "1818.66000000", "1819.01000000", "88.36290000", 1746427499999, "160738.34146900", 1063, "61.06530000", "111078.75920000", "0"], [1746427500000, "1819.00000000", "1819.86000000", "1819.00000000", "1819.15000000", "302.46100000", 1746427559999, "550319.99513800", 1108, "88.73140000", "161427.96117900", "0"], [1746427560000, "1819.15000000", "1819.94000000", "1818.88000000", "1819.93000000", "112.14480000", 1746427619999, "204027.89657800", 930, "62.12710000", "113037.59863800", "0"], [1746427620000, "1819.93000000", "1819.93000000", "1818.89000000", "1819.57000000", "113.68110000", 1746427679999, "206832.55633600", 1304, "55.78210000", "101483.43456000", "0"], [1746427680000, "1819.57000000", "1819.57000000", "1818.61000000", "1818.71000000", "37.67430000", 1746427739999, "68532.03186200", 661, "7.41900000", "13493.70031600", "0"], [1746427740000, "1818.71000000", "1818.95000000", "1818.64000000", "1818.64000000", "47.81670000", 1746427799999, "86963.74710600", 516, "22.27310000", "40507.70563600", "0"], [1746427800000, "1818.64000000", "1818.64000000", "1817.80000000", "1818.47000000", "125.43380000", 1746427859999, "228069.89230000", 817, "47.02820000", "85503.61485700", "0"], [1746427860000, "1818.48000000", "1818.69000000", "1818.30000000", "1818.68000000", "155.96020000", 1746427919999, "283628.16124600", 797, "54.59510000", "99283.32701500", "0"], [1746427920000, "1818.68000000", "1818.69000000", "1818.10000000", "1818.43000000", "56.91690000", 1746427979999, "103497.94660600", 569, "19.91220000", "36204.53055200", "0"], [1746427980000, "1818.42000000", "1818.54000000", "1818.42000000", "1818.44000000", "60.43660000", 1746428039999, "109904.57088600", 206, "16.43510000", "29886.72248700", "0"], [1746428040000, "1818.45000000", "1819.00000000", "1818.00000000", "1818.72000000", "316.30540000", 1746428099999, "575203.12802700", 983, "163.48290000", "297286.69984800", "0"], [1746428100000, "1818.71000000", "1820.46000000", "1818.71000000", "1820.45000000", "148.26990000", 1746428159999, "269827.08944800", 738, "139.00700000", "252970.32440700", "0"], [1746428160000, "1820.45000000", "1820.46000000", "1819.66000000", "1819.89000000", "116.65150000", 1746428219999, "212313.75069700", 717, "45.11450000", "82099.48555700", "0"], [1746428220000, "1819.90000000", "1819.90000000", "1819.53000000", "1819.54000000", "76.25590000", 1746428279999, "138776.53104900", 308, "7.54430000", "13729.56222200", "0"], [1746428280000, "1819.54000000", "1821.39000000", "1819.54000000", "1820.22000000", "1339.50170000", 1746428339999, "2438416.73510400", 2077, "1251.18180000", "2277629.19197600", "0"], [1746428340000, "1820.22000000", "1821.18000000", "1820.20000000", "1820.36000000", "501.65690000", 1746428399999, "913338.65625700", 891, "441.37110000", "803589.11813700", "0"], [1746428400000, "1820.37000000", "1820.58000000", "1818.90000000", "1819.33000000", "508.16590000", 1746428459999, "924729.56747800", 1754, "205.44630000", "373762.68492600", "0"], [1746428460000, "1819.34000000", "1820.12000000", "1819.15000000", "1819.16000000", "147.37630000", 1746428519999, "268194.34697600", 1716, "54.87860000", "99871.25603400", "0"], [1746428520000, "1819.15000000", "1819.56000000", "1818.20000000", "1818.20000000", "148.84450000", 1746428579999, "270750.94782300", 1248, "87.72950000", "159598.07522500", "0"], [1746428580000, "1818.20000000", "1818.86000000", "1817.77000000", "1818.86000000", "296.73360000", 1746428639999, "539530.65055300", 1102, "121.37630000", "220680.30719000", "0"], [1746428640000, "1818.86000000", "1819.30000000", "1818.85000000", "1818.91000000", "79.90620000", 1746428699999, "145349.78232400", 730, "60.86740000", "110717.61978100", "0"], [1746428700000, "1818.90000000", "1818.91000000", "1817.82000000", "1817.83000000", "101.42590000", 1746428759999, "184415.15125200", 548, "8.01280000", "14566.93364700", "0"], [1746428760000, "1817.83000000", "1818.18000000", "1817.60000000", "1817.60000000", "134.38730000", 1746428819999, "244298.08396900", 632, "70.79710000", "128699.92707500", "0"], [1746428820000, "1817.60000000", "1817.62000000", "1816.74000000", "1817.11000000", "341.05560000", 1746428879999, "619747.86534400", 1431, "236.25120000", "429291.16763600", "0"], [1746428880000, "1817.11000000", "1817.54000000", "1817.10000000", "1817.52000000", "79.34630000", 1746428939999, "144195.97473900", 442, "32.41560000", "58908.18275200", "0"], [1746428940000, "1817.51000000", "1817.89000000", "1817.20000000", "1817.76000000", "101.86160000", 1746428999999, "185130.50005000", 921, "55.63970000", "101122.68121600", "0"], [1746429000000, "1817.75000000", "1817.75000000", "1816.97000000", "1817.71000000", "83.27620000", 1746429059999, "151341.59368300", 1025, "35.24730000", "64051.81498800", "0"], [1746429060000, "1817.70000000", "1817.77000000", "1817.51000000", "1817.77000000", "105.96630000", 1746429119999, "192602.09754700", 524, "80.54850000", "146400.89723300", "0"], [1746429120000, "1817.76000000", "1818.35000000", "1817.76000000", "1817.82000000", "220.33970000", 1746429179999, "400567.12525100", 702, "138.42310000", "251628.03426600", "0"], [1746429180000, "1817.82000000", "1818.91000000", "1817.70000000", "1818.79000000", "234.98990000", 1746429239999, "427249.52835500", 830, "129.74900000", "235913.36275800", "0"], [1746429240000, "1818.79000000", "1819.26000000", "1818.60000000", "1818.60000000", "87.23390000", 1746429299999, "158676.79742600", 875, "36.32420000", "66074.03168400", "0"], [1746429300000, "1818.61000000", "1818.94000000", "1817.34000000", "1817.81000000", "259.64600000", 1746429359999, "472055.17034500", 1570, "64.97560000", "118119.88245800", "0"], [1746429360000, "1817.81000000", "1817.89000000", "1817.26000000", "1817.31000000", "146.11450000", 1746429419999, "265564.34217700", 1049, "49.04670000", "89139.22712300", "0"], [1746429420000, "1817.31000000", "1818.81000000", "1817.10000000", "1818.80000000", "229.84220000", 1746429479999, "417834.92778100", 1117, "189.74710000", "344943.18083000", "0"], [1746429480000, "1818.80000000", "1821.29000000", "1818.80000000", "1821.29000000", "253.02880000", 1746429539999, "460581.54105100", 1856, "235.60120000", "428863.84586400", "0"], [1746429540000, "1821.29000000", "1823.64000000", "1820.94000000", "1820.94000000", "681.34740000", 1746429599999, "1241823.07231700", 2932, "408.54020000", "744648.27567900", "0"], [1746429600000, "1820.94000000", "1821.80000000", "1820.94000000", "1821.00000000", "146.50170000", 1746429659999, "266847.79874000", 1390, "60.64140000", "110451.94263100", "0"], [1746429660000, "1821.01000000", "1822.28000000", "1820.88000000", "1822.28000000", "139.57820000", 1746429719999, "254266.77665400", 1009, "102.22470000", "186229.56152800", "0"], [1746429720000, "1822.27000000", "1823.69000000", "1821.96000000", "1823.69000000", "212.97200000", 1746429779999, "388178.86331000", 1525, "137.03260000", "249748.66796800", "0"], [1746429780000, "1823.69000000", "1824.39000000", "1823.08000000", "1823.08000000", "325.49880000", 1746429839999, "593612.50139900", 1680, "191.26770000", "348830.74148200", "0"], [1746429840000, "1823.11000000", "1823.84000000", "1823.10000000", "1823.66000000", "263.84240000", 1746429899999, "481103.63092200", 677, "223.31550000", "407194.59882800", "0"], [1746429900000, "1823.67000000", "1823.67000000", "1822.20000000", "1822.56000000", "206.30540000", 1746429959999, "376014.05273500", 1409, "126.42000000", "230395.57482500", "0"], [1746429960000, "1822.57000000", "1822.57000000", "1820.00000000", "1820.68000000", "213.65050000", 1746430019999, "389077.16878700", 1221, "37.07780000", "67499.82252900", "0"], [1746430020000, "1820.69000000", "1820.70000000", "1820.55000000", "1820.70000000", "60.70580000", 1746430079999, "110525.01262600", 388, "34.43770000", "62699.50517700", "0"], [1746430080000, "1820.69000000", "1820.70000000", "1820.67000000", "1820.70000000", "129.56340000", 1746430139999, "235894.36761300", 213, "77.36180000", "140851.58624400", "0"], [1746430140000, "1820.70000000", "1820.85000000", "1820.59000000", "1820.62000000", "179.72490000", 1746430199999, "327228.64781000", 486, "90.30380000", "164409.03600300", "0"], [1746430200000, "1820.62000000", "1822.20000000", "1820.62000000", "1821.92000000", "142.85480000", 1746430259999, "260197.22463400", 906, "62.13570000", "113148.83751600", "0"], [1746430260000, "1821.92000000", "1823.16000000", "1821.91000000", "1823.16000000", "142.34910000", 1746430319999, "259418.88534700", 677, "121.33330000", "221113.90195300", "0"], [1746430320000, "1823.15000000", "1823.17000000", "1821.64000000", "1822.80000000", "289.43190000", 1746430379999, "527578.42195900", 1193, "73.92750000", "134753.53969700", "0"], [1746430380000, "1822.80000000", "1823.04000000", "1822.60000000", "1822.61000000", "127.04260000", 1746430439999, "231581.63042300", 665, "70.93330000", "129300.48283600", "0"], [1746430440000, "1822.60000000", "1823.20000000", "1822.60000000", "1822.77000000", "199.09380000", 1746430499999, "362919.96048800", 989, "99.34650000", "181082.23181700", "0"], [1746430500000, "1822.77000000", "1824.09000000", "1822.76000000", "1823.24000000", "124.77770000", 1746430559999, "227502.25752000", 1009, "81.41920000", "148443.18038900", "0"], [1746430560000, "1823.24000000", "1825.56000000", "1823.23000000", "1824.84000000", "645.11450000", 1746430619999, "1177026.87909500", 2394, "403.96590000", "737019.02006000", "0"], [1746430620000, "1824.84000000", "1824.84000000", "1823.60000000", "1823.60000000", "190.16770000", 1746430679999, "346894.74648600", 1200, "78.26070000", "142758.96984900", "0"], [1746430680000, "1823.61000000", "1825.69000000", "1823.59000000", "1825.11000000", "317.88610000", 1746430739999, "580044.46108900", 1340, "216.94910000", "395851.27163400", "0"], [1746430740000, "1825.11000000", "1825.30000000", "1824.60000000", "1825.10000000", "142.99030000", 1746430799999, "260956.05556000", 950, "88.45110000", "161417.48697700", "0"], [1746430800000, "1825.09000000", "1826.59000000", "1824.57000000", "1826.29000000", "384.01970000", 1746430859999, "700973.52151000", 1377, "215.16260000", "392778.25207200", "0"], [1746430860000, "1826.29000000", "1826.29000000", "1825.00000000", "1825.01000000", "187.83750000", 1746430919999, "342865.69952800", 829, "42.34190000", "77281.53016500", "0"], [1746430920000, "1825.01000000", "1828.80000000", "1825.00000000", "1828.00000000", "544.43860000", 1746430979999, "994946.45814200", 1905, "411.97380000", "752808.23172600", "0"], [1746430980000, "1828.00000000", "1828.89000000", "1827.31000000", "1827.70000000", "663.02440000", 1746431039999, "1212129.32694100", 2461, "336.10310000", "614458.88596300", "0"], [1746431040000, "1827.69000000", "1829.84000000", "1827.69000000", "1827.97000000", "396.47150000", 1746431099999, "725093.49362800", 2295, "191.34490000", "349928.33776300", "0"], [1746431100000, "1827.97000000", "1828.55000000", "1827.10000000", "1827.11000000", "171.28010000", 1746431159999, "313087.93700400", 1229, "39.85680000", "72861.19081900", "0"], [1746431160000, "1827.11000000", "1827.45000000", "1826.31000000", "1826.48000000", "207.22460000", 1746431219999, "378527.05107500", 1277, "122.68590000", "224094.21298300", "0"], [1746431220000, "1826.48000000", "1826.59000000", "1825.80000000", "1826.36000000", "95.35030000", 1746431279999, "174133.65430800", 952, "51.59140000", "94217.58890900", "0"], [1746431280000, "1826.36000000", "1826.83000000", "1825.58000000", "1826.41000000", "110.44330000", 1746431339999, "201692.48080600", 1188, "44.26450000", "80830.09414800", "0"], [1746431340000, "1826.40000000", "1827.00000000", "1826.01000000", "1826.01000000", "132.23580000", 1746431399999, "241529.66152700", 954, "41.11190000", "75094.56054800", "0"], [1746431400000, "1826.01000000", "1826.90000000", "1826.01000000", "1826.69000000", "168.68880000", 1746431459999, "308119.34874800", 621, "75.82600000", "138479.59466700", "0"], [1746431460000, "1826.70000000", "1826.80000000", "1825.80000000", "1826.19000000", "151.03820000", 1746431519999, "275826.85703700", 660, "64.62440000", "118006.32945600", "0"], [1746431520000, "1826.19000000", "1827.49000000", "1825.87000000", "1826.04000000", "278.21920000", 1746431579999, "508263.00386000", 1082, "193.86840000", "354182.18259000", "0"], [1746431580000, "1826.04000000", "1826.30000000", "1825.52000000", "1826.05000000", "169.79100000", 1746431639999, "310006.25827600", 891, "75.96190000", "138686.80248100", "0"], [1746431640000, "1826.05000000", "1826.07000000", "1825.60000000", "1825.61000000", "65.75150000", 1746431699999, "120052.10712200", 457, "25.61270000", "46765.28639200", "0"], [1746431700000, "1825.61000000", "1825.90000000", "1825.55000000", "1825.56000000", "95.56080000", 1746431759999, "174467.44492300", 532, "20.94120000", "38232.25902700", "0"], [1746431760000, "1825.56000000", "1825.91000000", "1824.81000000", "1824.94000000", "137.80800000", 1746431819999, "251533.07626400", 966, "57.50440000", "104952.16877000", "0"], [1746431820000, "1824.93000000", "1826.25000000", "1824.93000000", "1825.91000000", "174.11170000", 1746431879999, "317933.03169400", 834, "114.81120000", "209640.24471100", "0"], [1746431880000, "1825.91000000", "1826.58000000", "1825.88000000", "1826.50000000", "89.48170000", 1746431939999, "163416.45478400", 1078, "32.81390000", "59923.32483800", "0"], [1746431940000, "1826.50000000", "1826.59000000", "1826.49000000", "1826.59000000", "97.11580000", 1746431999999, "177385.70811600", 295, "41.34060000", "75509.62800700", "0"], [1746432000000, "1826.58000000", "1827.30000000", "1825.48000000", "1827.07000000", "356.11720000", 1746432059999, "650458.16650800", 1555, "111.68720000", "204015.58630900", "0"], [1746432060000, "1827.07000000", "1828.30000000", "1826.59000000", "1826.59000000", "335.47450000", 1746432119999, "613164.98908100", 1551, "139.01570000", "254080.20804800", "0"], [1746432120000, "1826.60000000", "1826.70000000", "1825.61000000", "1826.30000000", "86.93880000", 1746432179999, "158754.60221300", 969, "46.05880000", "84097.68523100", "0"], [1746432180000, "1826.29000000", "1826.80000000", "1825.99000000", "1826.80000000", "106.39160000", 1746432239999, "194297.18442100", 506, "35.71100000", "65215.04488600", "0"], [1746432240000, "1826.79000000", "1827.31000000", "1826.49000000", "1826.50000000", "211.74810000", 1746432299999, "386847.59683100", 789, "125.79630000", "229810.25151400", "0"], [1746432300000, "1826.50000000", "1826.50000000", "1823.60000000", "1824.22000000", "405.30320000", 1746432359999, "739711.35723100", 1935, "309.86530000", "565553.02094000", "0"], [1746432360000, "1824.22000000", "1825.34000000", "1824.22000000", "1824.40000000", "134.37690000", 1746432419999, "245191.71316800", 1104, "40.77500000", "74404.78277100", "0"], [1746432420000, "1824.41000000", "1825.22000000", "1824.41000000", "1825.21000000", "224.94970000", 1746432479999, "410489.10746900", 842, "116.03640000", "211728.29658700", "0"], [1746432480000, "1825.21000000", "1826.05000000", "1824.99000000", "1826.05000000", "85.86530000", 1746432539999, "156729.71898600", 695, "40.57020000", "74050.96780500", "0"], [1746432540000, "1826.05000000", "1826.05000000", "1824.70000000", "1825.10000000", "63.76750000", 1746432599999, "116395.46472000", 789, "22.21400000", "40542.66394100", "0"], [1746432600000, "1825.10000000", "1825.50000000", "1824.64000000", "1824.64000000", "57.65140000", 1746432659999, "105216.44033700", 685, "18.35140000", "33493.04805200", "0"], [1746432660000, "1824.64000000", "1825.25000000", "1824.64000000", "1825.00000000", "140.12480000", 1746432719999, "255722.40912400", 490, "127.24990000", "232225.44035700", "0"], [1746432720000, "1825.01000000", "1825.24000000", "1824.60000000", "1824.60000000", "52.39560000", 1746432779999, "95619.07674500", 492, "29.14980000", "53195.83548500", "0"], [1746432780000, "1824.61000000", "1824.73000000", "1823.87000000", "1824.48000000", "191.60830000", 1746432839999, "349540.64833800", 791, "55.44240000", "101134.73664200", "0"], [1746432840000, "1824.48000000", "1825.15000000", "1824.42000000", "1824.69000000", "115.09540000", 1746432899999, "210009.90953200", 827, "47.01460000", "85781.79843300", "0"], [1746432900000, "1824.70000000", "1824.70000000", "1824.00000000", "1824.34000000", "103.51130000", 1746432959999, "188834.81374000", 697, "24.88060000", "45386.79113900", "0"], [1746432960000, "1824.33000000", "1825.23000000", "1824.33000000", "1825.23000000", "106.34170000", 1746433019999, "194063.37724200", 1051, "75.58000000", "137926.26523600", "0"], [1746433020000, "1825.22000000", "1825.82000000", "1824.92000000", "1825.82000000", "433.62870000", 1746433079999, "791422.37255200", 756, "388.57720000", "709198.04504200", "0"], [1746433080000, "1825.81000000", "1826.60000000", "1825.47000000", "1826.31000000", "322.95000000", 1746433139999, "589653.55800000", 1565, "236.08090000", "431043.06856700", "0"], [1746433140000, "1826.31000000", "1828.31000000", "1826.31000000", "1827.81000000", "577.98690000", 1746433199999, "1056225.17699300", 1015, "449.31920000", "821017.17915900", "0"], [1746433200000, "1827.80000000", "1828.39000000", "1827.51000000", "1827.52000000", "135.07580000", 1746433259999, "246909.69893100", 844, "60.28320000", "110198.55441300", "0"], [1746433260000, "1827.52000000", "1827.52000000", "1825.70000000", "1825.70000000", "70.43660000", 1746433319999, "128657.81398300", 812, "9.22940000", "16856.94377000", "0"], [1746433320000, "1825.71000000", "1826.30000000", "1825.70000000", "1825.70000000", "59.75150000", 1746433379999, "109105.83349300", 684, "18.18820000", "33210.80311100", "0"], [1746433380000, "1825.71000000", "1825.72000000", "1825.33000000", "1825.61000000", "107.21130000", 1746433439999, "195721.46551500", 507, "16.35280000", "29850.73536200", "0"], [1746433440000, "1825.61000000", "1826.37000000", "1825.61000000", "1826.36000000", "47.17330000", 1746433499999, "86134.12650700", 492, "30.20330000", "55143.51980900", "0"], [1746433500000, "1826.37000000", "1827.64000000", "1826.36000000", "1827.64000000", "73.42110000", 1746433559999, "134140.90528100", 1147, "56.73730000", "103661.61792300", "0"], [1746433560000, "1827.64000000", "1827.64000000", "1826.60000000", "1826.60000000", "125.43080000", 1746433619999, "229188.53615800", 461, "15.38410000", "28105.08530100", "0"], [1746433620000, "1826.61000000", "1826.90000000", "1826.40000000", "1826.51000000", "192.53040000", 1746433679999, "351669.35267400", 653, "99.82890000", "182338.44209700", "0"], [1746433680000, "1826.52000000", "1826.79000000", "1826.51000000", "1826.79000000", "18.87110000", 1746433739999, "34469.06720900", 254, "12.93510000", "23626.62564900", "0"], [1746433740000, "1826.79000000", "1826.80000000", "1826.65000000", "1826.65000000", "57.90210000", 1746433799999, "105769.72231700", 291, "12.61160000", "23037.15551200", "0"], [1746433800000, "1826.65000000", "1828.07000000", "1826.40000000", "1827.59000000", "283.68980000", 1746433859999, "518399.81741800", 1665, "130.22780000", "238002.52506800", "0"], [1746433860000, "1827.59000000", "1827.59000000", "1826.38000000", "1826.38000000", "173.53930000", 1746433919999, "317037.89096400", 1419, "26.44810000", "48317.55431800", "0"], [1746433920000, "1826.38000000", "1826.60000000", "1825.27000000", "1826.40000000", "142.77300000", 1746433979999, "260686.23048700", 1304, "48.69970000", "88919.12611400", "0"], [1746433980000, "1826.40000000", "1827.49000000", "1826.40000000", "1827.38000000", "200.26010000", 1746434039999, "365877.29442100", 878, "140.56080000", "256799.51437500", "0"], [1746434040000, "1827.38000000", "1829.18000000", "1827.38000000", "1829.10000000", "367.32450000", 1746434099999, "671608.94970100", 1053, "290.81720000", "531712.78708900", "0"], [1746434100000, "1829.10000000", "1831.55000000", "1829.09000000", "1830.05000000", "777.68000000", 1746434159999, "1423365.62044700", 2729, "474.33160000", "868051.63161500", "0"], [1746434160000, "1830.05000000", "1830.42000000", "1829.37000000", "1830.41000000", "176.51340000", 1746434219999, "323002.53180900", 1158, "124.05690000", "227011.26474800", "0"], [1746434220000, "1830.42000000", "1831.15000000", "1829.12000000", "1829.12000000", "437.31230000", 1746434279999, "800237.62711700", 1678, "95.02940000", "173965.09731200", "0"], [1746434280000, "1829.12000000", "1830.00000000", "1829.11000000", "1829.49000000", "177.89810000", 1746434339999, "325436.76583600", 807, "55.03950000", "100688.36437800", "0"], [1746434340000, "1829.50000000", "1829.60000000", "1829.44000000", "1829.45000000", "70.91380000", 1746434399999, "129737.04401700", 363, "22.66890000", "41473.12482300", "0"], [1746434400000, "1829.45000000", "1829.45000000", "1827.63000000", "1827.99000000", "182.26170000", 1746434459999, "333197.47487100", 1054, "38.45040000", "70289.62568400", "0"], [1746434460000, "1827.99000000", "1829.00000000", "1827.99000000", "1828.98000000", "44.33850000", 1746434519999, "81081.24639700", 473, "13.16250000", "24066.71143400", "0"], [1746434520000, "1828.99000000", "1829.50000000", "1828.97000000", "1829.16000000", "124.50510000", 1746434579999, "227742.30105900", 827, "64.34660000", "117698.65143100", "0"], [1746434580000, "1829.16000000", "1829.89000000", "1829.16000000", "1829.88000000", "41.68360000", 1746434639999, "76263.10488300", 437, "34.94950000", "63943.91793100", "0"], [1746434640000, "1829.88000000", "1829.90000000", "1828.30000000", "1828.81000000", "125.39420000", 1746434699999, "229335.20879800", 1053, "32.15850000", "58811.83526900", "0"], [1746434700000, "1828.80000000", "1830.31000000", "1828.80000000", "1829.72000000", "277.51590000", 1746434759999, "507832.64528500", 1083, "122.63180000", "224393.05655600", "0"], [1746434760000, "1829.72000000", "1830.51000000", "1829.20000000", "1829.20000000", "204.85750000", 1746434819999, "374907.23953500", 1136, "124.68050000", "228195.01202700", "0"], [1746434820000, "1829.21000000", "1829.21000000", "1828.81000000", "1828.82000000", "51.70080000", 1746434879999, "94560.77679300", 362, "6.50440000", "11897.83874300", "0"], [1746434880000, "1828.82000000", "1829.20000000", "1828.60000000", "1828.77000000", "66.31940000", 1746434939999, "121289.39782600", 977, "22.34760000", "40870.11328600", "0"], [1746434940000, "1828.76000000", "1828.77000000", "1827.80000000", "1827.80000000", "131.75330000", 1746434999999, "240865.62371900", 767, "70.80170000", "129429.08424000", "0"], [1746435000000, "1827.80000000", "1828.90000000", "1827.80000000", "1828.71000000", "166.66220000", 1746435059999, "304727.31104800", 1089, "98.51990000", "180112.76113200", "0"], [1746435060000, "1828.71000000", "1828.71000000", "1827.90000000", "1827.91000000", "40.92060000", 1746435119999, "74819.28851800", 379, "8.83110000", "16144.51912900", "0"], [1746435120000, "1827.91000000", "1827.91000000", "1826.70000000", "1826.70000000", "139.03530000", 1746435179999, "254082.59772500", 821, "69.22560000", "126510.02019000", "0"], [1746435180000, "1826.70000000", "1827.68000000", "1826.60000000", "1827.67000000", "164.58570000", 1746435239999, "300751.97028400", 720, "79.39060000", "145059.78950800", "0"], [1746435240000, "1827.67000000", "1827.86000000", "1826.97000000", "1827.59000000", "226.54910000", 1746435299999, "413994.37688800", 1021, "133.79330000", "244474.36615500", "0"], [1746435300000, "1827.59000000", "1827.59000000", "1827.02000000", "1827.02000000", "154.56330000", 1746435359999, "282396.44295000", 390, "78.07720000", "142650.19036500", "0"], [1746435360000, "1827.02000000", "1827.91000000", "1827.02000000", "1827.90000000", "106.90650000", 1746435419999, "195380.84242200", 718, "60.78620000", "111079.52336000", "0"], [1746435420000, "1827.90000000", "1828.50000000", "1827.48000000", "1828.01000000", "289.69480000", 1746435479999, "529570.86039600", 1131, "114.86120000", "209934.37126100", "0"], [1746435480000, "1828.00000000", "1828.37000000", "1828.00000000", "1828.05000000", "97.84930000", 1746435539999, "178877.45209200", 733, "74.61710000", "136402.87160600", "0"], [1746435540000, "1828.06000000", "1828.40000000", "1828.05000000", "1828.40000000", "24.12540000", 1746435599999, "44104.89124200", 301, "12.66400000", "23152.44981200", "0"], [1746435600000, "1828.39000000", "1830.51000000", "1828.39000000", "1830.18000000", "410.48350000", 1746435659999, "751138.83680600", 1761, "233.07290000", "426428.94222100", "0"], [1746435660000, "1830.17000000", "1830.17000000", "1828.78000000", "1828.78000000", "159.87310000", 1746435719999, "292486.10793200", 1121, "23.54390000", "43062.04740000", "0"], [1746435720000, "1828.79000000", "1828.98000000", "1828.15000000", "1828.27000000", "153.60050000", 1746435779999, "280875.75238300", 843, "57.00200000", "104239.02431700", "0"], [1746435780000, "1828.26000000", "1829.90000000", "1828.26000000", "1828.69000000", "597.32130000", 1746435839999, "1092373.01700200", 2049, "380.74330000", "696227.45201300", "0"], [1746435840000, "1828.70000000", "1828.70000000", "1827.50000000", "1827.61000000", "147.26810000", 1746435899999, "269227.84944300", 772, "41.94440000", "76681.83556200", "0"], [1746435900000, "1827.61000000", "1827.61000000", "1827.00000000", "1827.00000000", "212.97790000", 1746435959999, "389236.06198700", 414, "84.24390000", "153963.60291300", "0"], [1746435960000, "1827.00000000", "1828.61000000", "1827.00000000", "1828.61000000", "115.35320000", 1746436019999, "210822.74665700", 743, "98.79610000", "180552.22912500", "0"], [1746436020000, "1828.61000000", "1830.30000000", "1828.60000000", "1830.00000000", "248.25440000", 1746436079999, "454186.10192400", 1132, "201.83170000", "369229.50907300", "0"], [1746436080000, "1830.00000000", "1830.20000000", "1827.60000000", "1827.86000000", "143.78000000", 1746436139999, "262932.32541500", 1363, "71.08180000", "129972.59164700", "0"], [1746436140000, "1827.87000000", "1828.65000000", "1827.61000000", "1827.62000000", "140.26280000", 1746436199999, "256422.82889600", 909, "68.21970000", "124702.83737100", "0"], [1746436200000, "1827.62000000", "1828.20000000", "1827.12000000", "1827.93000000", "257.01890000", 1746436259999, "469696.75316200", 1367, "132.51790000", "242163.91023300", "0"], [1746436260000, "1827.93000000", "1827.93000000", "1827.09000000", "1827.70000000", "119.34030000", 1746436319999, "218083.06522200", 698, "53.02600000", "96895.01429600", "0"], [1746436320000, "1827.70000000", "1827.94000000", "1826.85000000", "1826.86000000", "135.71590000", 1746436379999, "248012.14675400", 1101, "49.87630000", "91137.69523700", "0"], [1746436380000, "1826.86000000", "1826.86000000", "1825.60000000", "1826.19000000", "127.93080000", 1746436439999, "233640.49872200", 1083, "43.60910000", "79630.13510800", "0"], [1746436440000, "1826.19000000", "1826.20000000", "1825.79000000", "1826.20000000", "67.57290000", 1746436499999, "123397.99182700", 673, "22.24380000", "40620.13598500", "0"], [1746436500000, "1826.20000000", "1826.67000000", "1825.86000000", "1826.49000000", "159.34160000", 1746436559999, "291011.92740000", 948, "58.38860000", "106631.91211400", "0"], [1746436560000, "1826.49000000", "1826.49000000", "1824.90000000", "1825.97000000", "852.49550000", 1746436619999, "1556139.99443700", 1511, "113.37720000", "206959.12239700", "0"], [1746436620000, "1825.96000000", "1826.49000000", "1825.82000000", "1826.33000000", "202.90890000", 1746436679999, "370510.30336300", 520, "135.66110000", "247704.97173500", "0"], [1746436680000, "1826.32000000", "1826.48000000", "1825.67000000", "1826.21000000", "110.89160000", 1746436739999, "202513.69967100", 821, "77.33080000", "141223.37499500", "0"], [1746436740000, "1826.22000000", "1826.48000000", "1825.80000000", "1825.80000000", "80.83590000", 1746436799999, "147627.09722500", 541, "54.48860000", "99511.21743200", "0"], [1746436800000, "1825.81000000", "1826.01000000", "1825.59000000", "1826.00000000", "402.39020000", 1746436859999, "734662.58683400", 657, "353.15740000", "644766.45975300", "0"], [1746436860000, "1826.00000000", "1826.90000000", "1826.00000000", "1826.88000000", "91.77250000", 1746436919999, "167617.83711100", 937, "71.52780000", "130636.97156100", "0"], [1746436920000, "1826.88000000", "1827.34000000", "1826.73000000", "1827.34000000", "99.17420000", 1746436979999, "181183.57547600", 446, "86.55150000", "158121.71369700", "0"], [1746436980000, "1827.34000000", "1827.49000000", "1827.33000000", "1827.48000000", "178.93260000", 1746437039999, "326969.84117100", 283, "30.20280000", "55190.94555900", "0"], [1746437040000, "1827.48000000", "1828.00000000", "1827.43000000", "1827.99000000", "180.70690000", 1746437099999, "330245.30726900", 480, "148.50950000", "271404.06710700", "0"], [1746437100000, "1827.99000000", "1828.50000000", "1827.99000000", "1828.49000000", "60.35390000", 1746437159999, "110348.11405400", 285, "35.29300000", "64525.39448300", "0"], [1746437160000, "1828.50000000", "1828.50000000", "1827.89000000", "1827.90000000", "82.02180000", 1746437219999, "149956.91744000", 586, "35.53000000", "64955.41634600", "0"], [1746437220000, "1827.90000000", "1827.90000000", "1827.60000000", "1827.61000000", "22.37170000", 1746437279999, "40890.12289600", 271, "15.48190000", "28297.43205900", "0"], [1746437280000, "1827.61000000", "1827.61000000", "1826.73000000", "1827.01000000", "122.95540000", 1746437339999, "224660.45034100", 775, "42.60420000", "77836.04062300", "0"], [1746437340000, "1827.01000000", "1827.71000000", "1827.00000000", "1827.71000000", "26.89790000", 1746437399999, "49154.06874700", 451, "19.84310000", "36260.48889300", "0"], [1746437400000, "1827.70000000", "1829.50000000", "1827.70000000", "1829.50000000", "208.59450000", 1746437459999, "381401.59935400", 1965, "179.36770000", "327958.34698700", "0"], [1746437460000, "1829.49000000", "1829.50000000", "1828.72000000", "1829.21000000", "84.99030000", 1746437519999, "155471.62252600", 907, "30.06430000", "54990.87321600", "0"], [1746437520000, "1829.22000000", "1829.30000000", "1828.21000000", "1828.21000000", "75.34780000", 1746437579999, "137806.35392900", 909, "18.69590000", "34197.02625200", "0"], [1746437580000, "1828.22000000", "1828.87000000", "1828.11000000", "1828.12000000", "112.52210000", 1746437639999, "205741.34036600", 1131, "52.37670000", "95774.36777700", "0"], [1746437640000, "1828.12000000", "1828.12000000", "1827.48000000", "1827.49000000", "19.82680000", 1746437699999, "36238.62019700", 664, "8.79160000", "16068.62125500", "0"], [1746437700000, "1827.49000000", "1827.63000000", "1827.05000000", "1827.10000000", "60.20440000", 1746437759999, "110023.10196000", 1068, "42.10250000", "76943.51605600", "0"], [1746437760000, "1827.10000000", "1827.10000000", "1826.01000000", "1826.80000000", "192.41010000", 1746437819999, "351438.69343700", 1648, "55.84410000", "101989.89789100", "0"], [1746437820000, "1826.80000000", "1827.07000000", "1826.43000000", "1826.44000000", "51.26220000", 1746437879999, "93644.89638300", 601, "24.66060000", "45050.34245600", "0"], [1746437880000, "1826.43000000", "1828.24000000", "1826.21000000", "1828.20000000", "302.22830000", 1746437939999, "552275.23376400", 1470, "257.93990000", "471334.48630800", "0"], [1746437940000, "1828.20000000", "1828.20000000", "1827.47000000", "1827.48000000", "43.89550000", 1746437999999, "80241.71765400", 513, "15.47570000", "28291.34346600", "0"], [1746438000000, "1827.48000000", "1827.48000000", "1826.48000000", "1826.49000000", "215.86720000", 1746438059999, "394337.85614400", 1204, "105.68280000", "193034.69137400", "0"], [1746438060000, "1826.48000000", "1827.00000000", "1826.36000000", "1826.78000000", "203.76350000", 1746438119999, "372221.30764500", 658, "69.47270000", "126890.46623500", "0"], [1746438120000, "1826.78000000", "1828.40000000", "1826.77000000", "1827.50000000", "397.18340000", 1746438179999, "725947.43903300", 1289, "166.85810000", "304926.83145000", "0"], [1746438180000, "1827.49000000", "1827.79000000", "1827.27000000", "1827.61000000", "121.94990000", 1746438239999, "222864.51724100", 659, "69.43170000", "126884.93679800", "0"], [1746438240000, "1827.61000000", "1827.61000000", "1826.60000000", "1826.61000000", "120.42330000", 1746438299999, "220008.62587600", 1152, "55.92650000", "102170.60550100", "0"], [1746438300000, "1826.61000000", "1826.91000000", "1826.58000000", "1826.61000000", "105.49640000", 1746438359999, "192708.53717000", 757, "71.71390000", "130997.42980300", "0"], [1746438360000, "1826.61000000", "1826.71000000", "1826.28000000", "1826.70000000", "134.50630000", 1746438419999, "245661.08030800", 795, "103.70460000", "189404.46728200", "0"], [1746438420000, "1826.71000000", "1827.47000000", "1826.71000000", "1827.22000000", "101.76440000", 1746438479999, "185936.56051100", 961, "55.33220000", "101086.99938900", "0"], [1746438480000, "1827.23000000", "1827.23000000", "1826.90000000", "1827.23000000", "50.11120000", 1746438539999, "91562.31213100", 482, "37.66310000", "68817.47243400", "0"], [1746438540000, "1827.23000000", "1827.40000000", "1826.90000000", "1826.91000000", "78.85220000", 1746438599999, "144081.31614300", 642, "43.03100000", "78623.52565000", "0"], [1746438600000, "1826.91000000", "1827.96000000", "1826.81000000", "1827.90000000", "116.24140000", 1746438659999, "212388.43328800", 780, "49.42540000", "90318.17853100", "0"], [1746438660000, "1827.90000000", "1827.90000000", "1826.80000000", "1826.81000000", "207.50560000", 1746438719999, "379142.19219800", 771, "14.85130000", "27134.08824300", "0"], [1746438720000, "1826.81000000", "1826.81000000", "1826.30000000", "1826.80000000", "78.44460000", 1746438779999, "143292.55434000", 726, "32.20950000", "58835.99265600", "0"], [1746438780000, "1826.80000000", "1827.27000000", "1826.69000000", "1827.11000000", "87.79210000", 1746438839999, "160401.01053800", 624, "47.21030000", "86251.33544100", "0"], [1746438840000, "1827.10000000", "1827.10000000", "1826.29000000", "1826.29000000", "134.82090000", 1746438899999, "246279.93425500", 891, "51.35280000", "93815.15392000", "0"], [1746438900000, "1826.29000000", "1826.29000000", "1825.24000000", "1825.70000000", "140.94700000", 1746438959999, "257297.52675400", 1001, "67.36020000", "122959.08647700", "0"], [1746438960000, "1825.69000000", "1825.70000000", "1824.07000000", "1824.07000000", "148.37160000", 1746439019999, "270746.06310300", 1097, "17.50820000", "31953.06388200", "0"], [1746439020000, "1824.08000000", "1824.60000000", "1824.01000000", "1824.60000000", "206.29370000", 1746439079999, "376317.51548000", 710, "134.85610000", "245999.38686400", "0"], [1746439080000, "1824.60000000", "1824.60000000", "1822.57000000", "1823.30000000", "299.94120000", 1746439139999, "546894.52792500", 1294, "127.36480000", "232210.79208400", "0"], [1746439140000, "1823.30000000", "1823.50000000", "1823.22000000", "1823.33000000", "83.96290000", 1746439199999, "153096.86952400", 614, "33.28770000", "60693.95068800", "0"], [1746439200000, "1823.33000000", "1823.47000000", "1823.20000000", "1823.20000000", "119.37120000", 1746439259999, "217660.87799200", 720, "44.03420000", "80290.33814500", "0"], [1746439260000, "1823.21000000", "1823.26000000", "1821.78000000", "1823.19000000", "341.26560000", 1746439319999, "621928.65412200", 1859, "193.05350000", "351806.41007200", "0"], [1746439320000, "1823.20000000", "1824.00000000", "1823.19000000", "1823.94000000", "155.84820000", 1746439379999, "284204.62582800", 1181, "102.26450000", "186477.08917700", "0"], [1746439380000, "1823.93000000", "1823.93000000", "1820.52000000", "1821.19000000", "1998.22440000", 1746439439999, "3641050.05768500", 2291, "136.74890000", "249250.00661900", "0"], [1746439440000, "1821.18000000", "1821.90000000", "1820.99000000", "1821.90000000", "447.82160000", 1746439499999, "815697.22539800", 1622, "200.67510000", "365498.73653400", "0"], [1746439500000, "1821.89000000", "1822.76000000", "1821.47000000", "1822.41000000", "237.28890000", 1746439559999, "432371.50922200", 1294, "158.67010000", "289122.77867100", "0"], [1746439560000, "1822.40000000", "1822.40000000", "1820.63000000", "1820.64000000", "276.86340000", 1746439619999, "504280.01791400", 2039, "108.58340000", "197777.09814000", "0"], [1746439620000, "1820.63000000", "1820.63000000", "1819.53000000", "1820.28000000", "470.55650000", 1746439679999, "856440.88541100", 1555, "227.25460000", "413612.04019300", "0"], [1746439680000, "1820.28000000", "1820.55000000", "1819.70000000", "1819.96000000", "379.12750000", 1746439739999, "690115.26084500", 1233, "274.02520000", "498795.13468600", "0"], [1746439740000, "1819.96000000", "1820.52000000", "1819.71000000", "1819.71000000", "346.93500000", 1746439799999, "631502.27707000", 1143, "258.82730000", "471131.05635100", "0"], [1746439800000, "1819.72000000", "1820.48000000", "1819.51000000", "1819.91000000", "151.65350000", 1746439859999, "276026.83033800", 929, "90.52040000", "164753.73420700", "0"], [1746439860000, "1819.91000000", "1819.92000000", "1819.60000000", "1819.66000000", "108.83940000", 1746439919999, "198066.98866700", 531, "67.86790000", "123505.75353400", "0"], [1746439920000, "1819.66000000", "1820.30000000", "1819.31000000", "1820.29000000", "246.53820000", 1746439979999, "448662.97895800", 871, "200.57630000", "365019.32219900", "0"], [1746439980000, "1820.30000000", "1820.30000000", "1819.00000000", "1819.34000000", "99.90060000", 1746440039999, "181775.76797600", 1089, "36.59510000", "66574.95146100", "0"], [1746440040000, "1819.34000000", "1819.50000000", "1819.02000000", "1819.50000000", "136.87440000", 1746440099999, "248989.08871700", 885, "106.17740000", "193148.14219200", "0"], [1746440100000, "1819.49000000", "1820.00000000", "1819.20000000", "1819.91000000", "127.42900000", 1746440159999, "231889.54253300", 927, "78.19300000", "142291.98270500", "0"], [1746440160000, "1819.91000000", "1819.91000000", "1818.59000000", "1818.60000000", "253.10670000", 1746440219999, "460475.02045500", 936, "112.99250000", "205544.33246100", "0"], [1746440220000, "1818.60000000", "1818.60000000", "1816.06000000", "1816.13000000", "517.88750000", 1746440279999, "941138.42457300", 2860, "93.32620000", "169582.96666200", "0"], [1746440280000, "1816.13000000", "1816.50000000", "1816.00000000", "1816.30000000", "279.58310000", 1746440339999, "507782.89570100", 1311, "194.69510000", "353606.97922800", "0"], [1746440340000, "1816.30000000", "1816.90000000", "1816.00000000", "1816.65000000", "122.69850000", 1746440399999, "222891.23813600", 1217, "53.49600000", "97170.49849100", "0"], [1746440400000, "1816.65000000", "1818.00000000", "1816.65000000", "1817.10000000", "299.51500000", 1746440459999, "544336.54387500", 1834, "193.80600000", "352202.40249800", "0"], [1746440460000, "1817.11000000", "1817.11000000", "1814.72000000", "1815.20000000", "472.99740000", 1746440519999, "858666.86247700", 1930, "148.45580000", "269464.53135800", "0"], [1746440520000, "1815.20000000", "1815.47000000", "1814.54000000", "1815.47000000", "261.16760000", 1746440579999, "473999.07167000", 1756, "176.22380000", "319837.17609400", "0"], [1746440580000, "1815.47000000", "1815.79000000", "1814.55000000", "1814.80000000", "177.81960000", 1746440639999, "322793.15470400", 1169, "73.89480000", "134133.75599600", "0"], [1746440640000, "1814.80000000", "1815.28000000", "1814.00000000", "1814.94000000", "258.85210000", 1746440699999, "469771.25982500", 1293, "139.70080000", "253524.42295100", "0"], [1746440700000, "1814.95000000", "1815.79000000", "1814.70000000", "1815.51000000", "126.00530000", 1746440759999, "228716.46315600", 967, "85.47710000", "155135.90751800", "0"], [1746440760000, "1815.51000000", "1815.51000000", "1815.08000000", "1815.09000000", "59.63000000", 1746440819999, "108246.52394700", 348, "12.31510000", "22354.24668600", "0"], [1746440820000, "1815.08000000", "1815.70000000", "1815.08000000", "1815.47000000", "240.78340000", 1746440879999, "437088.46808800", 668, "125.77790000", "228307.68319100", "0"], [1746440880000, "1815.48000000", "1815.48000000", "1813.32000000", "1813.77000000", "245.68400000", 1746440939999, "445658.07137700", 1763, "137.74660000", "249821.61558400", "0"], [1746440940000, "1813.77000000", "1814.13000000", "1813.12000000", "1813.40000000", "327.17460000", 1746440999999, "593388.48382100", 1003, "134.56680000", "244030.53088800", "0"], [1746441000000, "1813.40000000", "1814.75000000", "1812.77000000", "1814.74000000", "1402.20660000", 1746441059999, "2542708.87680200", 2190, "625.76460000", "1134651.18732800", "0"], [1746441060000, "1814.74000000", "1816.17000000", "1814.74000000", "1815.30000000", "298.78900000", 1746441119999, "542484.75674500", 1590, "161.29370000", "292821.13208800", "0"], [1746441120000, "1815.29000000", "1815.29000000", "1814.70000000", "1814.80000000", "59.83220000", 1746441179999, "108587.23370700", 715, "31.23200000", "56681.42663600", "0"], [1746441180000, "1814.80000000", "1815.80000000", "1814.61000000", "1814.61000000", "350.86790000", 1746441239999, "636864.99657800", 1475, "170.08180000", "308688.25308800", "0"], [1746441240000, "1814.61000000", "1814.61000000", "1813.41000000", "1814.49000000", "267.21610000", 1746441299999, "484746.30249600", 1051, "124.76590000", "226330.20956100", "0"], [1746441300000, "1814.50000000", "1814.50000000", "1812.00000000", "1812.40000000", "383.14120000", 1746441359999, "694655.31004600", 2262, "145.92260000", "264544.22798600", "0"], [1746441360000, "1812.39000000", "1812.70000000", "1809.66000000", "1809.72000000", "1113.05680000", 1746441419999, "2015654.94922300", 4457, "337.40020000", "610941.98353000", "0"], [1746441420000, "1809.71000000", "1810.47000000", "1809.20000000", "1810.10000000", "357.69750000", 1746441479999, "647352.59334500", 2011, "137.74110000", "249269.08548600", "0"], [1746441480000, "1810.09000000", "1811.30000000", "1808.89000000", "1809.30000000", "612.62120000", 1746441539999, "1108934.32665500", 2286, "293.52280000", "531307.78460600", "0"], [1746441540000, "1809.30000000", "1809.40000000", "1805.56000000", "1807.51000000", "883.13560000", 1746441599999, "1596097.46539500", 3955, "302.51440000", "546663.66750900", "0"], [1746441600000, "1807.51000000", "1809.01000000", "1806.95000000", "1808.81000000", "405.73890000", 1746441659999, "733688.56855600", 2415, "258.47050000", "467386.52321400", "0"], [1746441660000, "1808.81000000", "1809.78000000", "1807.50000000", "1807.99000000", "232.62330000", 1746441719999, "420736.13615000", 2149, "74.51440000", "134759.62270100", "0"], [1746441720000, "1808.00000000", "1808.50000000", "1807.50000000", "1807.78000000", "165.34200000", 1746441779999, "298939.59232400", 1074, "54.63020000", "98765.37776000", "0"], [1746441780000, "1807.78000000", "1808.70000000", "1807.61000000", "1807.61000000", "295.15380000", 1746441839999, "533652.85083500", 1934, "162.96080000", "294641.47185700", "0"], [1746441840000, "1807.61000000", "1808.00000000", "1805.99000000", "1806.00000000", "1464.28620000", 1746441899999, "2645119.01781200", 1886, "738.75340000", "1334322.36054400", "0"], [1746441900000, "1806.01000000", "1807.70000000", "1805.99000000", "1807.49000000", "351.20520000", 1746441959999, "634692.48908600", 2138, "161.33420000", "291526.47669600", "0"], [1746441960000, "1807.50000000", "1807.77000000", "1804.96000000", "1804.97000000", "472.16390000", 1746442019999, "852995.00245200", 2154, "169.41960000", "306080.99477700", "0"], [1746442020000, "1804.97000000", "1804.97000000", "1802.08000000", "1802.96000000", "1450.00410000", 1746442079999, "2615276.43586900", 5241, "520.27010000", "938356.14319700", "0"], [1746442080000, "1802.96000000", "1803.16000000", "1800.70000000", "1801.30000000", "696.29450000", 1746442139999, "1254696.72748300", 3937, "284.59030000", "512865.84060000", "0"], [1746442140000, "1801.30000000", "1801.30000000", "1798.30000000", "1799.51000000", "1094.63430000", 1746442199999, "1970197.33574700", 4765, "344.99800000", "620922.60617000", "0"], [1746442200000, "1799.50000000", "1801.79000000", "1799.41000000", "1801.79000000", "521.55390000", 1746442259999, "939229.34418000", 2340, "354.46770000", "638260.42688100", "0"], [1746442260000, "1801.78000000", "1802.37000000", "1800.70000000", "1800.71000000", "291.38480000", 1746442319999, "524949.58760400", 2791, "164.57430000", "296493.23274500", "0"], [1746442320000, "1800.71000000", "1802.37000000", "1800.71000000", "1801.67000000", "153.25010000", 1746442379999, "276128.67690700", 1574, "113.01310000", "203618.50818200", "0"], [1746442380000, "1801.67000000", "1802.91000000", "1801.67000000", "1802.62000000", "188.36510000", 1746442439999, "339521.94601900", 1163, "91.02340000", "164049.81691800", "0"], [1746442440000, "1802.62000000", "1804.10000000", "1802.36000000", "1804.10000000", "402.96100000", 1746442499999, "726571.43747100", 1647, "211.05340000", "380526.69078800", "0"], [1746442500000, "1804.10000000", "1805.28000000", "1804.00000000", "1805.28000000", "261.95150000", 1746442559999, "472730.26334800", 1007, "93.62360000", "168957.59648600", "0"], [1746442560000, "1805.28000000", "1805.50000000", "1804.55000000", "1804.69000000", "254.82080000", 1746442619999, "459950.48451800", 970, "128.00920000", "231029.76045900", "0"], [1746442620000, "1804.70000000", "1804.90000000", "1804.12000000", "1804.22000000", "223.55300000", 1746442679999, "403422.32408400", 1005, "129.24790000", "233255.14767100", "0"], [1746442680000, "1804.21000000", "1804.34000000", "1803.99000000", "1804.30000000", "60.68140000", 1746442739999, "109481.54801800", 661, "37.93100000", "68433.94496500", "0"], [1746442740000, "1804.30000000", "1804.77000000", "1804.29000000", "1804.76000000", "150.00480000", 1746442799999, "270687.88662900", 777, "96.48890000", "174112.88481100", "0"], [1746442800000, "1804.77000000", "1806.77000000", "1804.60000000", "1806.65000000", "336.37220000", 1746442859999, "607392.10935800", 2086, "189.61600000", "342305.84149600", "0"], [1746442860000, "1806.64000000", "1808.00000000", "1806.27000000", "1808.00000000", "320.51890000", 1746442919999, "579157.46423900", 1677, "231.58390000", "418429.33006000", "0"], [1746442920000, "1808.00000000", "1808.45000000", "1807.50000000", "1808.05000000", "154.26180000", 1746442979999, "278913.54649200", 1567, "62.72320000", "113411.49173500", "0"], [1746442980000, "1808.05000000", "1808.48000000", "1807.46000000", "1808.46000000", "536.58960000", 1746443039999, "970176.40028800", 1500, "176.40110000", "318933.82960700", "0"], [1746443040000, "1808.45000000", "1808.80000000", "1808.05000000", "1808.80000000", "167.30430000", 1746443099999, "302539.26037400", 880, "64.17130000", "116044.38875300", "0"], [1746443100000, "1808.80000000", "1808.82000000", "1808.10000000", "1808.36000000", "471.61000000", 1746443159999, "852897.51446900", 1242, "248.36820000", "449152.82180200", "0"], [1746443160000, "1808.35000000", "1809.41000000", "1808.35000000", "1809.41000000", "448.01650000", 1746443219999, "810400.18580000", 1906, "420.88520000", "761323.81296600", "0"], [1746443220000, "1809.41000000", "1810.30000000", "1809.41000000", "1809.96000000", "242.20930000", 1746443279999, "438384.19841200", 823, "172.36300000", "311969.69581800", "0"], [1746443280000, "1809.97000000", "1810.01000000", "1807.92000000", "1807.93000000", "261.22580000", 1746443339999, "472520.37023600", 1232, "50.99660000", "92247.85144800", "0"], [1746443340000, "1807.94000000", "1808.11000000", "1807.60000000", "1807.61000000", "123.93470000", 1746443399999, "224068.15656300", 828, "79.94450000", "144540.78128300", "0"], [1746443400000, "1807.61000000", "1809.00000000", "1807.16000000", "1808.70000000", "295.84040000", 1746443459999, "534955.19500400", 1213, "225.64670000", "407998.96832700", "0"], [1746443460000, "1808.69000000", "1810.09000000", "1808.69000000", "1808.95000000", "249.23300000", 1746443519999, "450997.03527600", 1375, "128.57320000", "232626.02732900", "0"], [1746443520000, "1808.95000000", "1809.48000000", "1808.95000000", "1809.48000000", "75.42070000", 1746443579999, "136455.05164900", 755, "60.64180000", "109717.19684800", "0"], [1746443580000, "1809.47000000", "1809.47000000", "1808.22000000", "1809.09000000", "153.28140000", 1746443639999, "277255.40290400", 1026, "84.50740000", "152831.80953500", "0"], [1746443640000, "1809.09000000", "1809.75000000", "1809.08000000", "1809.61000000", "83.76030000", 1746443699999, "151559.43249300", 779, "42.10530000", "76179.05662200", "0"], [1746443700000, "1809.61000000", "1809.94000000", "1809.60000000", "1809.73000000", "84.09300000", 1746443759999, "152186.55471700", 542, "54.45150000", "98540.08319800", "0"], [1746443760000, "1809.73000000", "1810.84000000", "1809.72000000", "1810.53000000", "195.96940000", 1746443819999, "354809.61753400", 980, "86.59130000", "156756.76617200", "0"], [1746443820000, "1810.53000000", "1810.80000000", "1809.73000000", "1809.74000000", "48.55090000", 1746443879999, "87892.88128800", 810, "30.40740000", "55047.36768900", "0"], [1746443880000, "1809.74000000", "1809.89000000", "1808.71000000", "1808.79000000", "177.30910000", 1746443939999, "320821.30715600", 803, "106.22890000", "192195.07019200", "0"], [1746443940000, "1808.80000000", "1809.64000000", "1808.44000000", "1809.08000000", "181.60030000", 1746443999999, "328527.42491600", 1296, "160.19190000", "289799.12354900", "0"], [1746444000000, "1809.08000000", "1809.26000000", "1806.89000000", "1806.89000000", "152.40040000", 1746444059999, "275508.67511100", 1309, "99.32170000", "179543.68432500", "0"], [1746444060000, "1806.89000000", "1806.89000000", "1805.72000000", "1806.69000000", "392.38410000", 1746444119999, "708756.13698500", 985, "189.22290000", "341758.07089000", "0"], [1746444120000, "1806.69000000", "1807.38000000", "1805.77000000", "1807.38000000", "213.91040000", 1746444179999, "386433.62244800", 1124, "161.38050000", "291533.02117500", "0"], [1746444180000, "1807.38000000", "1807.38000000", "1804.44000000", "1804.92000000", "658.38570000", 1746444239999, "1188454.36491100", 1475, "35.24630000", "63627.81191400", "0"], [1746444240000, "1804.91000000", "1805.59000000", "1804.81000000", "1805.59000000", "142.71600000", 1746444299999, "257628.69666700", 1182, "128.00430000", "231074.10922500", "0"], [1746444300000, "1805.59000000", "1805.59000000", "1805.04000000", "1805.05000000", "49.36260000", 1746444359999, "89119.98646300", 515, "19.29180000", "34830.90559200", "0"], [1746444360000, "1805.04000000", "1805.05000000", "1803.17000000", "1803.29000000", "310.72790000", 1746444419999, "560481.26747200", 1570, "86.94310000", "156823.09334200", "0"], [1746444420000, "1803.29000000", "1803.30000000", "1802.91000000", "1802.92000000", "87.22630000", 1746444479999, "157277.44534500", 580, "25.49490000", "45970.59025600", "0"], [1746444480000, "1802.92000000", "1802.92000000", "1801.70000000", "1802.24000000", "1082.30130000", 1746444539999, "1950343.15702400", 1531, "131.33090000", "236673.18851200", "0"], [1746444540000, "1802.24000000", "1802.88000000", "1802.23000000", "1802.51000000", "155.27490000", 1746444599999, "279883.70106100", 1030, "105.95240000", "190971.29564800", "0"], [1746444600000, "1802.51000000", "1802.86000000", "1801.53000000", "1802.03000000", "174.76030000", 1746444659999, "314925.89808700", 1975, "83.00750000", "149579.82854500", "0"], [1746444660000, "1802.03000000", "1802.08000000", "1801.10000000", "1801.11000000", "65.45470000", 1746444719999, "117920.74570600", 1264, "21.41800000", "38586.74024400", "0"], [1746444720000, "1801.10000000", "1803.77000000", "1799.80000000", "1803.76000000", "550.98670000", 1746444779999, "992747.31629500", 3400, "445.68590000", "803137.70032400", "0"], [1746444780000, "1803.76000000", "1805.09000000", "1803.23000000", "1803.71000000", "401.84040000", 1746444839999, "725094.34031900", 2964, "228.99320000", "413154.56536700", "0"], [1746444840000, "1803.70000000", "1803.70000000", "1801.10000000", "1801.40000000", "183.86430000", 1746444899999, "331321.09263100", 2029, "47.10940000", "84876.53813700", "0"], [1746444900000, "1801.41000000", "1802.91000000", "1801.41000000", "1802.80000000", "128.56750000", 1746444959999, "231721.15070100", 1321, "90.15470000", "162473.34773100", "0"], [1746444960000, "1802.80000000", "1803.11000000", "1802.29000000", "1802.50000000", "104.03260000", 1746445019999, "187535.19328200", 1641, "46.81870000", "84391.18323700", "0"], [1746445020000, "1802.50000000", "1802.97000000", "1800.30000000", "1801.40000000", "163.05210000", 1746445079999, "293771.98998600", 2701, "65.35220000", "117734.68547600", "0"], [1746445080000, "1801.39000000", "1801.40000000", "1799.60000000", "1800.22000000", "255.13230000", 1746445139999, "459304.98909500", 1738, "115.36410000", "207677.30921700", "0"], [1746445140000, "1800.21000000", "1800.22000000", "1799.01000000", "1799.20000000", "301.36260000", 1746445199999, "542321.78145700", 1721, "181.25120000", "326188.30216100", "0"], [1746445200000, "1799.20000000", "1800.31000000", "1799.00000000", "1800.13000000", "303.66270000", 1746445259999, "546517.03576100", 1598, "182.05000000", "327636.16654000", "0"], [1746445260000, "1800.14000000", "1800.90000000", "1800.10000000", "1800.10000000", "227.08460000", 1746445319999, "408851.73282400", 1127, "145.46870000", "261890.21508500", "0"], [1746445320000, "1800.11000000", "1801.08000000", "1799.54000000", "1801.07000000", "177.06760000", 1746445379999, "318772.70553800", 1661, "86.59400000", "155889.30573900", "0"], [1746445380000, "1801.08000000", "1801.30000000", "1799.40000000", "1799.41000000", "99.91350000", 1746445439999, "179893.68023100", 1013, "25.86550000", "46558.71889800", "0"], [1746445440000, "1799.41000000", "1800.47000000", "1799.41000000", "1800.46000000", "86.62360000", 1746445499999, "155928.53602400", 780, "70.02920000", "126053.02508000", "0"], [1746445500000, "1800.47000000", "1802.37000000", "1800.46000000", "1802.37000000", "249.48000000", 1746445559999, "449487.07709800", 1745, "147.63860000", "265972.14081000", "0"], [1746445560000, "1802.37000000", "1802.37000000", "1801.24000000", "1802.37000000", "275.38190000", 1746445619999, "496209.03728500", 1798, "115.96560000", "208947.93161900", "0"], [1746445620000, "1802.36000000", "1803.80000000", "1801.86000000", "1803.67000000", "211.79590000", 1746445679999, "381886.25186600", 1437, "81.11300000", "146251.75682300", "0"], [1746445680000, "1803.67000000", "1803.67000000", "1802.70000000", "1802.71000000", "162.52860000", 1746445739999, "293096.32852000", 1041, "52.79980000", "95215.49521400", "0"], [1746445740000, "1802.71000000", "1803.61000000", "1802.70000000", "1803.60000000", "83.80840000", 1746445799999, "151112.40654400", 683, "72.89480000", "131434.52610700", "0"], [1746445800000, "1803.60000000", "1804.31000000", "1803.60000000", "1804.28000000", "237.13570000", 1746445859999, "427798.40522000", 847, "140.72360000", "253858.52415200", "0"], [1746445860000, "1804.27000000", "1804.79000000", "1803.90000000", "1804.73000000", "152.03030000", 1746445919999, "274295.53400000", 882, "95.56010000", "172401.62085300", "0"], [1746445920000, "1804.73000000", "1805.80000000", "1804.72000000", "1805.59000000", "178.71070000", 1746445979999, "322641.14124300", 856, "78.49040000", "141694.45655000", "0"], [1746445980000, "1805.58000000", "1805.67000000", "1805.37000000", "1805.39000000", "191.18530000", 1746446039999, "345184.42990800", 745, "134.18870000", "242273.64984200", "0"], [1746446040000, "1805.39000000", "1806.00000000", "1805.38000000", "1805.51000000", "79.84920000", 1746446099999, "144178.95398200", 726, "30.78310000", "55579.86629500", "0"], [1746446100000, "1805.51000000", "1805.51000000", "1805.20000000", "1805.21000000", "31.89880000", 1746446159999, "57591.42860200", 342, "14.94450000", "26981.72437700", "0"], [1746446160000, "1805.21000000", "1806.39000000", "1805.20000000", "1806.26000000", "154.05680000", 1746446219999, "278197.81982700", 932, "112.95090000", "203960.07706900", "0"], [1746446220000, "1806.26000000", "1806.70000000", "1806.25000000", "1806.43000000", "88.54390000", 1746446279999, "159952.55154000", 640, "39.65920000", "71640.09044300", "0"], [1746446280000, "1806.43000000", "1806.88000000", "1806.10000000", "1806.10000000", "61.07440000", 1746446339999, "110336.50929900", 714, "30.14860000", "54464.00573100", "0"], [1746446340000, "1806.11000000", "1806.11000000", "1804.47000000", "1804.63000000", "157.48510000", 1746446399999, "284269.57027100", 1024, "28.60750000", "51625.43875600", "0"], [1746446400000, "1804.64000000", "1805.49000000", "1801.84000000", "1801.99000000", "980.16310000", 1746446459999, "1768260.83955300", 3399, "477.63980000", "861760.42641700", "0"], [1746446460000, "1802.00000000", "1803.10000000", "1801.60000000", "1802.33000000", "161.08110000", 1746446519999, "290354.08451400", 2383, "85.48740000", "154091.15071400", "0"], [1746446520000, "1802.33000000", "1803.00000000", "1801.57000000", "1802.49000000", "140.03080000", 1746446579999, "252347.19449800", 1838, "55.24890000", "99556.49796500", "0"], [1746446580000, "1802.49000000", "1802.49000000", "1800.20000000", "1800.20000000", "250.85910000", 1746446639999, "451795.66459500", 2388, "60.42490000", "108841.69990000", "0"], [1746446640000, "1800.20000000", "1801.34000000", "1799.81000000", "1800.76000000", "261.69520000", 1746446699999, "471144.34432200", 2006, "100.81280000", "181510.05745900", "0"], [1746446700000, "1800.76000000", "1802.37000000", "1800.76000000", "1802.03000000", "122.28390000", 1746446759999, "220327.59234800", 1124, "84.47230000", "152188.81915300", "0"], [1746446760000, "1802.03000000", "1802.30000000", "1800.83000000", "1801.03000000", "142.76330000", 1746446819999, "257181.59066900", 1420, "88.82160000", "159998.51034600", "0"], [1746446820000, "1801.04000000", "1804.20000000", "1801.04000000", "1804.20000000", "106.89130000", 1746446879999, "192705.09546200", 1549, "74.97900000", "135166.34805100", "0"], [1746446880000, "1804.20000000", "1805.99000000", "1804.19000000", "1805.87000000", "586.63750000", 1746446939999, "1059164.14219400", 1893, "494.15960000", "892205.71930900", "0"], [1746446940000, "1805.88000000", "1805.96000000", "1805.45000000", "1805.96000000", "255.06750000", 1746446999999, "460561.82832400", 851, "110.54630000", "199599.73340200", "0"], [1746447000000, "1805.96000000", "1806.27000000", "1805.80000000", "1806.18000000", "44.85940000", 1746447059999, "81018.49458900", 766, "14.62620000", "26415.03911000", "0"], [1746447060000, "1806.17000000", "1808.10000000", "1805.91000000", "1806.82000000", "1138.38120000", 1746447119999, "2057404.28463900", 2338, "668.76590000", "1208562.18964000", "0"], [1746447120000, "1806.81000000", "1807.94000000", "1806.52000000", "1806.52000000", "439.72110000", 1746447179999, "794699.37945100", 1785, "225.44150000", "407409.30923200", "0"], [1746447180000, "1806.51000000", "1807.04000000", "1805.85000000", "1806.82000000", "284.58680000", 1746447239999, "514059.01092500", 1244, "95.75560000", "172959.04535500", "0"], [1746447240000, "1806.81000000", "1807.83000000", "1806.50000000", "1807.48000000", "199.17790000", 1746447299999, "359981.02626800", 1474, "72.65820000", "131314.33415400", "0"], [1746447300000, "1807.49000000", "1807.60000000", "1806.38000000", "1807.40000000", "168.99880000", 1746447359999, "305367.12343300", 1288, "82.97210000", "149901.34428900", "0"], [1746447360000, "1807.40000000", "1808.13000000", "1806.72000000", "1807.09000000", "199.51130000", 1746447419999, "360625.54830700", 1473, "131.53710000", "237750.50558200", "0"], [1746447420000, "1807.09000000", "1807.10000000", "1805.31000000", "1805.46000000", "487.43500000", 1746447479999, "880285.19245200", 2278, "308.64300000", "557345.76268100", "0"], [1746447480000, "1805.47000000", "1805.96000000", "1805.00000000", "1805.11000000", "185.79550000", 1746447539999, "335465.49546900", 1172, "67.84830000", "122495.76274200", "0"], [1746447540000, "1805.11000000", "1806.39000000", "1804.70000000", "1805.93000000", "201.19720000", 1746447599999, "363237.28703400", 2065, "155.42560000", "280590.02730600", "0"], [1746447600000, "1805.93000000", "1805.93000000", "1804.80000000", "1804.81000000", "198.49210000", 1746447659999, "358320.51982400", 933, "109.06090000", "196858.84369200", "0"], [1746447660000, "1804.81000000", "1806.70000000", "1804.80000000", "1806.70000000", "259.27770000", 1746447719999, "468178.11502000", 1472, "182.31530000", "329172.18362600", "0"], [1746447720000, "1806.69000000", "1807.57000000", "1806.51000000", "1807.57000000", "160.09650000", 1746447779999, "289304.95230300", 879, "121.81220000", "220129.27471400", "0"], [1746447780000, "1807.56000000", "1808.05000000", "1807.10000000", "1807.78000000", "163.26780000", 1746447839999, "295116.84619700", 892, "102.08770000", "184532.03551600", "0"], [1746447840000, "1807.77000000", "1808.20000000", "1807.17000000", "1807.17000000", "76.54730000", 1746447899999, "138390.56155300", 654, "24.98470000", "45169.02684500", "0"], [1746447900000, "1807.16000000", "1807.95000000", "1807.10000000", "1807.74000000", "66.20620000", 1746447959999, "119674.55363000", 768, "43.68630000", "78962.24509000", "0"], [1746447960000, "1807.73000000", "1808.59000000", "1807.65000000", "1807.66000000", "186.59450000", 1746448019999, "337382.04213200", 1419, "142.37160000", "257415.85314000", "0"], [1746448020000, "1807.66000000", "1808.37000000", "1807.65000000", "1808.00000000", "90.87390000", 1746448079999, "164304.09356600", 1209, "38.16800000", "69009.27619100", "0"], [1746448080000, "1808.00000000", "1809.40000000", "1808.00000000", "1809.30000000", "326.06790000", 1746448139999, "589853.27004500", 1059, "282.90390000", "511761.01395500", "0"], [1746448140000, "1809.30000000", "1809.40000000", "1807.90000000", "1807.91000000", "111.17720000", 1746448199999, "201080.78647000", 814, "12.49920000", "22609.80499900", "0"], [1746448200000, "1807.91000000", "1807.91000000", "1807.10000000", "1807.41000000", "124.97090000", 1746448259999, "225866.95530900", 921, "97.44900000", "176121.35553000", "0"], [1746448260000, "1807.41000000", "1808.74000000", "1807.01000000", "1808.73000000", "301.53930000", 1746448319999, "545106.53118100", 1417, "268.17690000", "484806.67783700", "0"], [1746448320000, "1808.73000000", "1808.73000000", "1806.11000000", "1806.12000000", "110.49610000", 1746448379999, "199681.12441100", 1376, "37.82440000", "68342.97087700", "0"], [1746448380000, "1806.11000000", "1806.12000000", "1805.37000000", "1805.38000000", "253.01550000", 1746448439999, "456892.44483800", 1068, "23.00470000", "41540.07746700", "0"], [1746448440000, "1805.38000000", "1805.78000000", "1805.01000000", "1805.78000000", "131.99760000", 1746448499999, "238295.31682500", 1042, "58.25840000", "105173.22321400", "0"], [1746448500000, "1805.78000000", "1806.20000000", "1804.80000000", "1806.20000000", "237.93280000", 1746448559999, "429572.16168900", 1289, "174.07590000", "314277.17309300", "0"], [1746448560000, "1806.20000000", "1806.20000000", "1804.89000000", "1805.00000000", "263.35150000", 1746448619999, "475395.08557400", 1115, "33.37500000", "60246.90167700", "0"], [1746448620000, "1804.99000000", "1806.09000000", "1804.80000000", "1806.08000000", "83.15970000", 1746448679999, "150138.52031600", 1125, "60.37610000", "109000.39379500", "0"], [1746448680000, "1806.09000000", "1806.13000000", "1805.42000000", "1805.43000000", "175.20390000", 1746448739999, "316400.61791000", 571, "19.89000000", "35915.46047600", "0"], [1746448740000, "1805.43000000", "1806.00000000", "1805.37000000", "1806.00000000", "85.76330000", 1746448799999, "154857.85387500", 742, "59.46530000", "107373.84964800", "0"], [1746448800000, "1806.00000000", "1806.39000000", "1805.37000000", "1806.39000000", "80.14900000", 1746448859999, "144727.71836900", 979, "58.06730000", "104853.63312600", "0"], [1746448860000, "1806.38000000", "1806.46000000", "1806.01000000", "1806.14000000", "246.66100000", 1746448919999, "445544.71340800", 817, "102.30440000", "184787.34400600", "0"], [1746448920000, "1806.14000000", "1806.14000000", "1804.43000000", "1804.43000000", "112.42170000", 1746448979999, "202942.05120900", 1055, "23.52560000", "42470.38285400", "0"], [1746448980000, "1804.41000000", "1805.80000000", "1804.41000000", "1805.20000000", "177.51080000", 1746449039999, "320472.43336000", 1142, "41.29140000", "74530.90450100", "0"], [1746449040000, "1805.21000000", "1805.22000000", "1804.77000000", "1805.09000000", "90.09030000", 1746449099999, "162614.87667000", 700, "46.22320000", "83435.10178200", "0"], [1746449100000, "1805.10000000", "1805.40000000", "1804.21000000", "1804.59000000", "104.53480000", 1746449159999, "188678.37369900", 943, "75.37220000", "136042.08628400", "0"], [1746449160000, "1804.59000000", "1804.68000000", "1803.00000000", "1803.00000000", "132.27390000", 1746449219999, "238632.12548400", 1389, "26.11500000", "47106.11379200", "0"], [1746449220000, "1803.00000000", "1803.01000000", "1802.55000000", "1802.99000000", "101.52830000", 1746449279999, "183043.94200500", 638, "35.73320000", "64418.23819700", "0"], [1746449280000, "1802.99000000", "1803.81000000", "1802.83000000", "1803.80000000", "130.95330000", 1746449339999, "236135.09082100", 1246, "112.87390000", "203530.80060400", "0"], [1746449340000, "1803.80000000", "1804.38000000", "1803.64000000", "1804.02000000", "84.28670000", 1746449399999, "152067.05112100", 678, "17.86110000", "32223.26670200", "0"], [1746449400000, "1804.00000000", "1804.10000000", "1802.52000000", "1803.57000000", "121.90830000", 1746449459999, "219817.85221300", 2011, "57.78550000", "104189.11770700", "0"], [1746449460000, "1803.57000000", "1804.34000000", "1803.50000000", "1803.51000000", "56.06410000", 1746449519999, "101140.79147900", 1037, "28.07430000", "50646.48841200", "0"], [1746449520000, "1803.51000000", "1804.40000000", "1803.50000000", "1804.00000000", "100.05800000", 1746449579999, "180485.19355700", 1171, "76.33990000", "137698.11195500", "0"], [1746449580000, "1804.00000000", "1804.00000000", "1802.11000000", "1802.12000000", "109.99240000", 1746449639999, "198286.27214100", 1022, "26.31620000", "47438.98331800", "0"], [1746449640000, "1802.12000000", "1802.90000000", "1801.95000000", "1802.53000000", "241.51360000", 1746449699999, "435313.96675600", 1468, "70.03450000", "126228.41719700", "0"], [1746449700000, "1802.53000000", "1803.67000000", "1802.49000000", "1803.12000000", "130.90700000", 1746449759999, "236047.64937300", 1094, "92.79400000", "167326.40073900", "0"], [1746449760000, "1803.12000000", "1804.10000000", "1803.11000000", "1804.00000000", "89.24830000", 1746449819999, "160974.14295300", 1031, "57.25710000", "103276.02482700", "0"], [1746449820000, "1804.01000000", "1804.61000000", "1804.01000000", "1804.61000000", "116.64560000", 1746449879999, "210463.79468500", 828, "33.85630000", "61088.54712500", "0"], [1746449880000, "1804.61000000", "1804.61000000", "1804.28000000", "1804.45000000", "69.24260000", 1746449939999, "124951.09386600", 535, "32.51620000", "58677.36182800", "0"], [1746449940000, "1804.46000000", "1805.70000000", "1804.46000000", "1805.65000000", "287.33090000", 1746449999999, "518714.65758200", 1442, "212.39120000", "383417.64761600", "0"], [1746450000000, "1805.64000000", "1805.65000000", "1804.30000000", "1805.20000000", "67.11060000", 1746450059999, "121135.13912300", 1290, "30.42010000", "54903.21955000", "0"], [1746450060000, "1805.19000000", "1807.39000000", "1804.94000000", "1807.29000000", "195.18050000", 1746450119999, "352560.69894300", 1787, "171.06350000", "309010.68783500", "0"], [1746450120000, "1807.30000000", "1807.80000000", "1807.12000000", "1807.50000000", "232.97100000", 1746450179999, "421098.68561100", 1222, "57.73090000", "104337.44342000", "0"], [1746450180000, "1807.49000000", "1807.71000000", "1807.04000000", "1807.40000000", "98.92440000", 1746450239999, "178791.81812000", 998, "63.12840000", "114093.62014500", "0"], [1746450240000, "1807.41000000", "1808.00000000", "1807.15000000", "1808.00000000", "87.59350000", 1746450299999, "158312.57873800", 913, "33.98590000", "61427.73068900", "0"], [1746450300000, "1808.00000000", "1808.29000000", "1807.99000000", "1808.29000000", "83.19170000", 1746450359999, "150426.73950900", 473, "47.69360000", "86238.52342700", "0"], [1746450360000, "1808.29000000", "1808.29000000", "1807.80000000", "1807.81000000", "105.57530000", 1746450419999, "190896.66506500", 724, "14.51920000", "26252.54343500", "0"], [1746450420000, "1807.81000000", "1807.81000000", "1805.71000000", "1806.07000000", "112.87070000", 1746450479999, "203917.87226800", 1067, "34.90860000", "63050.65168000", "0"], [1746450480000, "1806.07000000", "1806.07000000", "1802.20000000", "1802.20000000", "326.47490000", 1746450539999, "589070.79199300", 1705, "120.00060000", "216554.29967400", "0"], [1746450540000, "1802.21000000", "1802.21000000", "1800.38000000", "1800.81000000", "265.06920000", 1746450599999, "477452.84110600", 1461, "119.42910000", "215154.26517000", "0"], [1746450600000, "1800.81000000", "1802.49000000", "1800.81000000", "1802.49000000", "227.74790000", 1746450659999, "410331.97804300", 1929, "113.98930000", "205367.15670800", "0"], [1746450660000, "1802.49000000", "1802.59000000", "1801.75000000", "1802.30000000", "55.33790000", 1746450719999, "99734.76718100", 847, "34.20690000", "61649.33644100", "0"], [1746450720000, "1802.29000000", "1802.54000000", "1801.70000000", "1801.71000000", "126.63810000", 1746450779999, "228226.54224400", 663, "52.07940000", "93856.96044800", "0"], [1746450780000, "1801.71000000", "1801.71000000", "1800.80000000", "1801.17000000", "108.19900000", 1746450839999, "194891.04882400", 881, "44.43910000", "80044.70817700", "0"], [1746450840000, "1801.17000000", "1801.98000000", "1800.96000000", "1801.97000000", "153.81870000", 1746450899999, "277074.75534200", 957, "83.25810000", "149977.64816200", "0"], [1746450900000, "1801.98000000", "1802.70000000", "1801.40000000", "1801.40000000", "261.81930000", 1746450959999, "471833.16568000", 1522, "90.53920000", "163156.32849500", "0"], [1746450960000, "1801.40000000", "1803.21000000", "1800.44000000", "1802.91000000", "254.62610000", 1746451019999, "458800.06791500", 1766, "191.68150000", "345357.57223200", "0"], [1746451020000, "1802.91000000", "1803.80000000", "1802.91000000", "1803.79000000", "71.37930000", 1746451079999, "128719.02860900", 1004, "54.83410000", "98882.41357300", "0"], [1746451080000, "1803.79000000", "1804.20000000", "1803.00000000", "1804.19000000", "138.43160000", 1746451139999, "249686.55080900", 1247, "44.05010000", "79447.56609100", "0"], [1746451140000, "1804.20000000", "1804.55000000", "1803.80000000", "1804.43000000", "105.35060000", 1746451199999, "190076.91089000", 1052, "73.66630000", "132912.23785200", "0"], [1746451200000, "1804.44000000", "1804.44000000", "1803.04000000", "1803.41000000", "112.21000000", 1746451259999, "202402.76786700", 1078, "30.16460000", "54407.00389000", "0"], [1746451260000, "1803.40000000", "1805.50000000", "1803.20000000", "1805.50000000", "174.95110000", 1746451319999, "315692.00453100", 1562, "145.03210000", "261713.70094900", "0"], [1746451320000, "1805.49000000", "1806.20000000", "1805.10000000", "1805.31000000", "280.72710000", 1746451379999, "506900.19245500", 1642, "127.12970000", "229547.23727900", "0"], [1746451380000, "1805.30000000", "1805.50000000", "1804.90000000", "1805.41000000", "59.17000000", 1746451439999, "106806.03429600", 517, "40.48700000", "73079.22965300", "0"], [1746451440000, "1805.40000000", "1805.40000000", "1804.41000000", "1804.71000000", "73.91660000", 1746451499999, "133405.82589200", 1117, "27.36610000", "49384.78392000", "0"], [1746451500000, "1804.70000000", "1805.04000000", "1804.10000000", "1804.70000000", "177.72140000", 1746451559999, "320721.05550100", 975, "99.77260000", "180050.53719200", "0"], [1746451560000, "1804.71000000", "1805.00000000", "1802.54000000", "1802.55000000", "261.76790000", 1746451619999, "472127.62219300", 1815, "65.77570000", "118638.15206300", "0"], [1746451620000, "1802.54000000", "1802.54000000", "1801.07000000", "1801.07000000", "129.35820000", 1746451679999, "233092.37721400", 1059, "17.67090000", "31844.19702800", "0"], [1746451680000, "1801.08000000", "1802.80000000", "1801.07000000", "1802.80000000", "91.95490000", 1746451739999, "165696.68988100", 712, "81.70980000", "147235.61909100", "0"], [1746451740000, "1802.80000000", "1802.80000000", "1802.50000000", "1802.50000000", "107.85840000", 1746451799999, "194431.67881300", 486, "17.97490000", "32402.39278900", "0"], [1746451800000, "1802.51000000", "1803.65000000", "1802.19000000", "1802.43000000", "239.05860000", 1746451859999, "430988.46801900", 2387, "67.60690000", "121880.45993000", "0"], [1746451860000, "1802.43000000", "1802.90000000", "1798.20000000", "1800.12000000", "658.44410000", 1746451919999, "1184817.35394400", 5084, "259.01230000", "465968.74908900", "0"], [1746451920000, "1800.12000000", "1801.58000000", "1794.54000000", "1797.19000000", "1930.44240000", 1746451979999, "3468488.18631200", 6734, "811.46390000", "1457961.54618900", "0"], [1746451980000, "1797.19000000", "1798.10000000", "1795.60000000", "1798.09000000", "368.15930000", 1746452039999, "661630.65548600", 4224, "138.13310000", "248269.52830300", "0"], [1746452040000, "1798.10000000", "1802.22000000", "1798.09000000", "1801.51000000", "1886.58200000", 1746452099999, "3397719.08745100", 4364, "1773.30090000", "3193726.18269000", "0"], [1746452100000, "1801.51000000", "1806.00000000", "1801.51000000", "1804.87000000", "928.39480000", 1746452159999, "1674975.67613400", 4901, "521.98930000", "941598.39292600", "0"], [1746452160000, "1804.87000000", "1805.30000000", "1800.10000000", "1802.22000000", "410.79550000", 1746452219999, "740208.35861600", 3994, "215.51290000", "388276.19234500", "0"], [1746452220000, "1802.21000000", "1803.18000000", "1801.34000000", "1802.99000000", "289.08730000", 1746452279999, "520921.54544100", 3284, "167.96880000", "302666.71906800", "0"], [1746452280000, "1802.99000000", "1802.99000000", "1799.50000000", "1799.91000000", "684.16450000", 1746452339999, "1232075.37349400", 3704, "251.65450000", "453117.08926100", "0"], [1746452340000, "1799.92000000", "1799.92000000", "1796.19000000", "1796.70000000", "511.40770000", 1746452399999, "919408.54882000", 3195, "139.37820000", "250547.90089100", "0"], [1746452400000, "1796.70000000", "1796.70000000", "1794.97000000", "1795.15000000", "509.72770000", 1746452459999, "915205.68242900", 3384, "287.32250000", "515856.80389800", "0"], [1746452460000, "1795.16000000", "1796.59000000", "1794.75000000", "1794.77000000", "391.59390000", 1746452519999, "703190.82132400", 3250, "199.17140000", "357615.27077300", "0"], [1746452520000, "1794.76000000", "1798.60000000", "1794.47000000", "1798.41000000", "358.16390000", 1746452579999, "643341.75122500", 4554, "154.72150000", "277850.10123500", "0"], [1746452580000, "1798.40000000", "1801.20000000", "1798.21000000", "1800.80000000", "326.09600000", 1746452639999, "586951.44687800", 2600, "190.11710000", "342211.34980300", "0"], [1746452640000, "1800.79000000", "1801.36000000", "1799.09000000", "1799.24000000", "199.01360000", 1746452699999, "358266.73506500", 1794, "74.76990000", "134603.66130700", "0"], [1746452700000, "1799.23000000", "1801.20000000", "1798.51000000", "1800.95000000", "303.42910000", 1746452759999, "546140.78339400", 3480, "182.93380000", "329234.88600300", "0"], [1746452760000, "1800.95000000", "1802.20000000", "1799.76000000", "1800.11000000", "257.81440000", 1746452819999, "464340.29036400", 3373, "155.32030000", "279749.19734200", "0"], [1746452820000, "1800.11000000", "1800.30000000", "1797.94000000", "1797.95000000", "137.40630000", 1746452879999, "247174.45545000", 3004, "53.08980000", "95503.07767400", "0"], [1746452880000, "1797.94000000", "1799.60000000", "1797.20000000", "1798.71000000", "447.38610000", 1746452939999, "804539.25928600", 3853, "254.45200000", "457568.12496500", "0"], [1746452940000, "1798.74000000", "1800.28000000", "1797.33000000", "1798.67000000", "197.12210000", 1746452999999, "354625.05512000", 3004, "84.29080000", "151652.84562200", "0"], [1746453000000, "1798.67000000", "1798.85000000", "1797.70000000", "1797.89000000", "224.36190000", 1746453059999, "403472.75676500", 2455, "92.78730000", "166855.57021900", "0"], [1746453060000, "1797.90000000", "1800.00000000", "1796.80000000", "1798.85000000", "174.90230000", 1746453119999, "314614.98137300", 2292, "105.45050000", "189685.55755300", "0"], [1746453120000, "1798.86000000", "1799.69000000", "1797.00000000", "1799.69000000", "276.77570000", 1746453179999, "497708.32912200", 3262, "192.38330000", "345920.93757300", "0"], [1746453180000, "1799.69000000", "1799.69000000", "1797.26000000", "1797.80000000", "175.12230000", 1746453239999, "314940.81376000", 3030, "63.35480000", "113931.99537600", "0"], [1746453240000, "1797.79000000", "1799.51000000", "1796.13000000", "1799.18000000", "331.70730000", 1746453299999, "596429.30687700", 3745, "218.41990000", "392737.81503000", "0"], [1746453300000, "1799.18000000", "1801.16000000", "1799.18000000", "1801.15000000", "311.89340000", 1746453359999, "561452.77456500", 2468, "214.54720000", "386196.84590900", "0"], [1746453360000, "1801.16000000", "1802.37000000", "1801.11000000", "1802.36000000", "122.86960000", 1746453419999, "221372.23230500", 1617, "89.48930000", "161228.76598400", "0"], [1746453420000, "1802.36000000", "1808.91000000", "1802.36000000", "1808.38000000", "1605.72240000", 1746453479999, "2900587.84089300", 6005, "949.04460000", "1713796.34579900", "0"], [1746453480000, "1808.37000000", "1809.27000000", "1806.45000000", "1806.67000000", "417.75360000", 1746453539999, "755121.88750000", 2731, "175.11430000", "316505.46537000", "0"], [1746453540000, "1806.68000000", "1809.20000000", "1806.68000000", "1808.80000000", "612.04760000", 1746453599999, "1106537.61120700", 2329, "370.96290000", "670542.06283200", "0"], [1746453600000, "1808.81000000", "1815.43000000", "1808.81000000", "1813.87000000", "2269.86880000", 1746453659999, "4113200.14912100", 8893, "1520.59470000", "2755361.04821100", "0"], [1746453660000, "1813.89000000", "1815.63000000", "1812.16000000", "1814.95000000", "515.06740000", 1746453719999, "934289.93672400", 5731, "246.20560000", "446656.17632200", "0"], [1746453720000, "1814.96000000", "1815.00000000", "1812.20000000", "1813.09000000", "562.78070000", 1746453779999, "1020473.52592200", 4426, "175.99490000", "319112.10682500", "0"], [1746453780000, "1813.09000000", "1813.25000000", "1810.85000000", "1811.01000000", "432.78690000", 1746453839999, "784259.52821700", 4056, "245.39740000", "444710.69066700", "0"], [1746453840000, "1811.00000000", "1811.31000000", "1806.38000000", "1806.38000000", "890.35550000", 1746453899999, "1610580.91160000", 4251, "250.79780000", "453591.09962200", "0"], [1746453900000, "1806.39000000", "1806.39000000", "1804.29000000", "1805.53000000", "664.67200000", 1746453959999, "1199911.30782700", 4170, "287.07650000", "518200.98598100", "0"], [1746453960000, "1805.53000000", "1805.60000000", "1804.11000000", "1804.46000000", "182.89880000", 1746454019999, "330074.55354900", 2331, "106.88460000", "192879.07524600", "0"], [1746454020000, "1804.46000000", "1807.82000000", "1803.44000000", "1807.61000000", "421.24540000", 1746454079999, "760714.09366600", 3527, "220.32610000", "397874.45732200", "0"], [1746454080000, "1807.60000000", "1807.80000000", "1805.20000000", "1806.06000000", "506.53880000", 1746454139999, "914855.87263100", 2850, "287.19950000", "518689.79622500", "0"], [1746454140000, "1806.05000000", "1807.40000000", "1805.00000000", "1805.70000000", "172.82360000", 1746454199999, "312206.57768600", 2094, "90.55020000", "163591.29257300", "0"], [1746454200000, "1805.70000000", "1805.93000000", "1804.01000000", "1805.92000000", "164.95270000", 1746454259999, "297782.03007900", 2506, "61.54720000", "111107.30433400", "0"], [1746454260000, "1805.93000000", "1806.66000000", "1805.15000000", "1806.44000000", "202.31140000", 1746454319999, "365362.86030400", 3439, "106.95930000", "193155.06264100", "0"], [1746454320000, "1806.47000000", "1806.99000000", "1805.02000000", "1805.02000000", "133.99700000", 1746454379999, "242014.17272700", 2283, "58.70340000", "106030.42635500", "0"], [1746454380000, "1805.02000000", "1805.03000000", "1803.43000000", "1803.44000000", "100.88600000", 1746454439999, "182006.58324500", 1541, "44.81530000", "80847.29726800", "0"], [1746454440000, "1803.43000000", "1804.82000000", "1802.78000000", "1803.50000000", "289.47810000", 1746454499999, "522065.79929500", 2253, "196.95210000", "355162.69361200", "0"], [1746454500000, "1803.51000000", "1804.10000000", "1802.10000000", "1803.63000000", "299.17380000", 1746454559999, "539351.45172700", 3423, "192.40240000", "346851.89925200", "0"], [1746454560000, "1803.64000000", "1804.42000000", "1802.41000000", "1804.23000000", "153.15820000", 1746454619999, "276220.00197400", 2837, "60.62600000", "109319.95286300", "0"], [1746454620000, "1804.25000000", "1804.59000000", "1803.12000000", "1804.22000000", "189.04550000", 1746454679999, "340987.07525700", 2889, "120.76150000", "217813.58644300", "0"], [1746454680000, "1804.22000000", "1806.30000000", "1804.22000000", "1806.29000000", "221.95720000", 1746454739999, "400714.03980300", 2515, "95.58310000", "172557.91098300", "0"], [1746454740000, "1806.30000000", "1806.61000000", "1805.80000000", "1805.82000000", "643.64880000", 1746454799999, "1162507.00038000", 1442, "490.64920000", "886159.77141400", "0"], [1746454800000, "1805.82000000", "1807.45000000", "1805.80000000", "1807.44000000", "315.51180000", 1746454859999, "570061.72367700", 2031, "211.10100000", "381407.52047800", "0"], [1746454860000, "1807.44000000", "1807.44000000", "1804.74000000", "1806.44000000", "243.40270000", 1746454919999, "439610.14432800", 2984, "63.94010000", "115465.71876300", "0"], [1746454920000, "1806.44000000", "1806.44000000", "1801.53000000", "1802.23000000", "382.42160000", 1746454979999, "689628.12145900", 3449, "148.75820000", "268272.16890200", "0"], [1746454980000, "1802.24000000", "1802.83000000", "1801.87000000", "1802.42000000", "136.16710000", 1746455039999, "245430.96470400", 1889, "64.68160000", "116581.71218700", "0"], [1746455040000, "1802.43000000", "1802.43000000", "1801.15000000", "1801.76000000", "305.32500000", 1746455099999, "550080.90313200", 2198, "164.98900000", "297218.80525600", "0"], [1746455100000, "1801.77000000", "1803.00000000", "1801.77000000", "1802.92000000", "266.36830000", 1746455159999, "480102.70608900", 1830, "177.02460000", "319078.57610300", "0"], [1746455160000, "1802.91000000", "1804.38000000", "1802.77000000", "1804.37000000", "211.69150000", 1746455219999, "381795.22575200", 2296, "122.35790000", "220681.12884700", "0"], [1746455220000, "1804.37000000", "1804.37000000", "1802.23000000", "1802.81000000", "273.98300000", 1746455279999, "494061.79289800", 2753, "78.82450000", "142123.52053200", "0"], [1746455280000, "1802.81000000", "1803.37000000", "1802.00000000", "1802.37000000", "181.54330000", 1746455339999, "327243.98109000", 1766, "104.61870000", "188575.75482700", "0"], [1746455340000, "1802.37000000", "1803.69000000", "1801.72000000", "1803.69000000", "196.59270000", 1746455399999, "354338.12168000", 1687, "117.28050000", "211382.16797500", "0"], [1746455400000, "1803.70000000", "1803.96000000", "1802.92000000", "1803.52000000", "123.33830000", 1746455459999, "222436.06520600", 2327, "52.61190000", "94885.52938000", "0"], [1746455460000, "1803.52000000", "1803.52000000", "1801.61000000", "1802.39000000", "100.04570000", 1746455519999, "180308.85836300", 1486, "26.45020000", "47664.30210000", "0"], [1746455520000, "1802.40000000", "1803.49000000", "1802.40000000", "1802.81000000", "149.04340000", 1746455579999, "268711.26765000", 2406, "59.60240000", "107452.22194500", "0"], [1746455580000, "1802.81000000", "1803.33000000", "1801.60000000", "1801.97000000", "144.63590000", 1746455639999, "260706.73590100", 1770, "60.09430000", "108307.48632200", "0"], [1746455640000, "1801.97000000", "1803.16000000", "1801.39000000", "1801.41000000", "315.23500000", 1746455699999, "568183.33941200", 2535, "135.43080000", "244076.45681300", "0"], [1746455700000, "1801.41000000", "1801.89000000", "1799.81000000", "1800.88000000", "445.68000000", 1746455759999, "802559.94884600", 3276, "146.53010000", "263869.90896500", "0"], [1746455760000, "1800.87000000", "1801.30000000", "1799.34000000", "1801.30000000", "165.89240000", 1746455819999, "298699.38857800", 2863, "79.76890000", "143614.47319900", "0"], [1746455820000, "1801.30000000", "1804.80000000", "1801.30000000", "1804.79000000", "251.58020000", 1746455879999, "453692.09163000", 2357, "160.08260000", "288680.14748500", "0"], [1746455880000, "1804.79000000", "1806.95000000", "1804.79000000", "1806.94000000", "215.57560000", 1746455939999, "389250.28293100", 1946, "180.34710000", "325640.26497800", "0"], [1746455940000, "1806.95000000", "1808.40000000", "1806.94000000", "1807.88000000", "189.88880000", 1746455999999, "343277.05162600", 1335, "137.10480000", "247846.01674100", "0"], [1746456000000, "1807.88000000", "1808.23000000", "1807.04000000", "1808.04000000", "218.14430000", 1746456059999, "394333.66482600", 1586, "79.23000000", "143213.83796700", "0"], [1746456060000, "1808.04000000", "1809.00000000", "1808.04000000", "1808.39000000", "188.65030000", 1746456119999, "341176.37801700", 1397, "133.76670000", "241915.88114100", "0"], [1746456120000, "1808.40000000", "1809.00000000", "1806.29000000", "1806.40000000", "183.28270000", 1746456179999, "331333.53441400", 1708, "59.07980000", "106790.01493800", "0"], [1746456180000, "1806.39000000", "1807.40000000", "1806.30000000", "1806.30000000", "114.58220000", 1746456239999, "207031.05796700", 1963, "45.91730000", "82964.79422200", "0"], [1746456240000, "1806.30000000", "1806.67000000", "1805.90000000", "1806.49000000", "162.04140000", 1746456299999, "292713.75816000", 1019, "42.70470000", "77132.15956100", "0"], [1746456300000, "1806.49000000", "1808.94000000", "1806.49000000", "1808.58000000", "1010.54770000", 1746456359999, "1827236.02448100", 2281, "783.17690000", "1416097.25091700", "0"], [1746456360000, "1808.57000000", "1809.09000000", "1807.64000000", "1808.09000000", "188.17280000", 1746456419999, "340276.17118000", 2196, "102.26580000", "184921.39067600", "0"], [1746456420000, "1808.10000000", "1809.00000000", "1807.50000000", "1808.99000000", "193.43470000", 1746456479999, "349818.07785400", 2088, "78.93810000", "142751.89314000", "0"], [1746456480000, "1808.99000000", "1808.99000000", "1808.30000000", "1808.70000000", "162.89890000", 1746456539999, "294641.15551600", 1054, "36.72000000", "66411.07199900", "0"], [1746456540000, "1808.70000000", "1809.29000000", "1807.90000000", "1807.90000000", "183.31890000", 1746456599999, "331576.13824700", 1008, "61.35900000", "110989.98677300", "0"], [1746456600000, "1807.91000000", "1808.80000000", "1807.88000000", "1808.58000000", "165.26600000", 1746456659999, "298846.90654100", 1768, "67.04080000", "121223.95662200", "0"], [1746456660000, "1808.60000000", "1809.30000000", "1808.10000000", "1808.75000000", "232.55330000", 1746456719999, "420629.01368400", 1730, "98.30190000", "177800.54185400", "0"], [1746456720000, "1808.74000000", "1808.74000000", "1804.80000000", "1805.40000000", "166.53670000", 1746456779999, "300851.32098400", 2005, "29.82160000", "53867.68194100", "0"], [1746456780000, "1805.40000000", "1806.28000000", "1804.85000000", "1805.21000000", "172.30460000", 1746456839999, "311079.48976400", 1720, "50.06390000", "90391.61100700", "0"], [1746456840000, "1805.21000000", "1805.70000000", "1802.37000000", "1804.04000000", "724.31640000", 1746456899999, "1306552.22291100", 2007, "280.64170000", "506189.89012500", "0"], [1746456900000, "1804.03000000", "1804.57000000", "1803.20000000", "1803.20000000", "183.89130000", 1746456959999, "331738.49837400", 1049, "41.87140000", "75534.25392200", "0"], [1746456960000, "1803.20000000", "1804.42000000", "1803.20000000", "1803.63000000", "127.46300000", 1746457019999, "229927.59845300", 1348, "39.76690000", "71730.12602800", "0"], [1746457020000, "1803.64000000", "1804.65000000", "1803.37000000", "1804.26000000", "222.99150000", 1746457079999, "402304.59598400", 1527, "102.97750000", "185761.91457500", "0"], [1746457080000, "1804.27000000", "1804.70000000", "1804.27000000", "1804.59000000", "75.83200000", 1746457139999, "136840.73134600", 631, "39.97530000", "72134.71362200", "0"], [1746457140000, "1804.59000000", "1805.00000000", "1804.37000000", "1804.48000000", "126.50020000", 1746457199999, "228283.13626000", 1030, "27.35940000", "49374.83077100", "0"], [1746457200000, "1804.49000000", "1805.24000000", "1803.50000000", "1805.24000000", "142.54340000", 1746457259999, "257159.99812900", 2046, "76.59620000", "138183.29887500", "0"], [1746457260000, "1805.23000000", "1806.73000000", "1804.80000000", "1806.69000000", "417.41360000", 1746457319999, "753633.14846400", 2239, "330.29940000", "596304.03570600", "0"], [1746457320000, "1806.69000000", "1806.69000000", "1805.02000000", "1805.02000000", "151.06840000", 1746457379999, "272826.40403900", 1995, "46.94000000", "84765.24716800", "0"], [1746457380000, "1805.01000000", "1806.30000000", "1805.00000000", "1805.84000000", "141.89270000", 1746457439999, "256207.08761700", 908, "99.73680000", "180079.92026600", "0"], [1746457440000, "1805.84000000", "1807.00000000", "1805.84000000", "1806.86000000", "107.82550000", 1746457499999, "194817.54780000", 1318, "53.17110000", "96063.37308400", "0"], [1746457500000, "1806.85000000", "1806.85000000", "1805.42000000", "1806.27000000", "254.30930000", 1746457559999, "459326.62718300", 2345, "118.48730000", "213991.88646100", "0"], [1746457560000, "1806.27000000", "1806.60000000", "1804.10000000", "1805.02000000", "263.97060000", 1746457619999, "476551.63946000", 3020, "105.84600000", "191067.48926900", "0"], [1746457620000, "1805.03000000", "1805.49000000", "1803.70000000", "1805.49000000", "213.16070000", 1746457679999, "384620.46691300", 2015, "58.67350000", "105868.43843900", "0"], [1746457680000, "1805.49000000", "1806.92000000", "1805.49000000", "1806.89000000", "220.03350000", 1746457739999, "397454.65816000", 1055, "185.26630000", "334641.14346600", "0"], [1746457740000, "1806.88000000", "1806.89000000", "1802.60000000", "1802.98000000", "364.48160000", 1746457799999, "657533.66021800", 2426, "99.60230000", "179606.36634200", "0"], [1746457800000, "1802.97000000", "1803.49000000", "1802.36000000", "1803.25000000", "129.91950000", 1746457859999, "234259.53171000", 1610, "39.72590000", "71629.42397500", "0"], [1746457860000, "1803.24000000", "1804.38000000", "1803.24000000", "1803.45000000", "163.86840000", 1746457919999, "295551.13913000", 1745, "79.36430000", "143135.79460500", "0"], [1746457920000, "1803.44000000", "1805.01000000", "1803.41000000", "1803.80000000", "200.49870000", 1746457979999, "361763.93338300", 1554, "144.74800000", "261152.94493900", "0"], [1746457980000, "1803.80000000", "1804.42000000", "1802.95000000", "1804.12000000", "338.20910000", 1746458039999, "610039.66371300", 1578, "246.40380000", "444438.35034600", "0"], [1746458040000, "1804.12000000", "1805.80000000", "1804.12000000", "1805.24000000", "179.74160000", 1746458099999, "324452.68121000", 1561, "116.84760000", "210903.38379800", "0"], [1746458100000, "1805.24000000", "1805.30000000", "1803.04000000", "1803.05000000", "174.50650000", 1746458159999, "314884.54883300", 2023, "64.17200000", "115800.49782100", "0"], [1746458160000, "1803.04000000", "1803.05000000", "1802.04000000", "1802.57000000", "194.55860000", 1746458219999, "350698.31129800", 1872, "94.45390000", "170246.40636600", "0"], [1746458220000, "1802.56000000", "1805.35000000", "1802.46000000", "1805.34000000", "135.02810000", 1746458279999, "243602.14998400", 1394, "121.97080000", "220052.64392200", "0"], [1746458280000, "1805.35000000", "1806.07000000", "1805.29000000", "1805.42000000", "220.90850000", 1746458339999, "398882.53231400", 1844, "88.50000000", "159802.18340900", "0"], [1746458340000, "1805.43000000", "1806.39000000", "1805.37000000", "1806.38000000", "115.35940000", 1746458399999, "208306.89882900", 1256, "62.89710000", "113575.46749400", "0"], [1746458400000, "1806.39000000", "1807.14000000", "1806.39000000", "1807.14000000", "179.26710000", 1746458459999, "323901.74971400", 1274, "119.87360000", "216584.04100800", "0"], [1746458460000, "1807.15000000", "1807.86000000", "1806.80000000", "1807.86000000", "134.71770000", 1746458519999, "243457.29772200", 1245, "93.97960000", "169840.10254300", "0"], [1746458520000, "1807.86000000", "1808.30000000", "1807.10000000", "1807.49000000", "197.48590000", 1746458579999, "356986.07364900", 1485, "64.25620000", "116154.35504100", "0"], [1746458580000, "1807.49000000", "1807.65000000", "1806.87000000", "1807.33000000", "106.85170000", 1746458639999, "193105.21333200", 1475, "22.55690000", "40763.81588200", "0"], [1746458640000, "1807.33000000", "1807.64000000", "1806.16000000", "1806.45000000", "116.55410000", 1746458699999, "210594.16050400", 1059, "29.69840000", "53664.98569300", "0"], [1746458700000, "1806.45000000", "1806.45000000", "1804.30000000", "1804.30000000", "172.09660000", 1746458759999, "310698.79913700", 1517, "26.88630000", "48536.75451200", "0"], [1746458760000, "1804.31000000", "1804.80000000", "1804.02000000", "1804.59000000", "75.31830000", 1746458819999, "135905.49723400", 1273, "38.11100000", "68766.83054300", "0"], [1746458820000, "1804.60000000", "1805.43000000", "1804.59000000", "1805.20000000", "182.94560000", 1746458879999, "330257.28301500", 1253, "107.00340000", "193161.30777500", "0"], [1746458880000, "1805.19000000", "1805.30000000", "1804.61000000", "1804.61000000", "169.46900000", 1746458939999, "305905.20979900", 1004, "68.20310000", "123116.80840600", "0"], [1746458940000, "1804.61000000", "1805.00000000", "1804.50000000", "1804.60000000", "48.47780000", 1746458999999, "87488.38961000", 622, "19.75830000", "35656.51627100", "0"], [1746459000000, "1804.61000000", "1806.40000000", "1803.80000000", "1806.40000000", "156.38630000", 1746459059999, "282316.13607800", 1643, "100.33790000", "181162.73812300", "0"], [1746459060000, "1806.40000000", "1806.44000000", "1805.61000000", "1805.64000000", "76.05820000", 1746459119999, "137362.81034900", 1172, "26.23580000", "47380.38789800", "0"], [1746459120000, "1805.65000000", "1805.65000000", "1803.86000000", "1804.09000000", "144.48760000", 1746459179999, "260767.63018300", 1606, "29.45850000", "53162.81491100", "0"], [1746459180000, "1804.09000000", "1804.88000000", "1803.68000000", "1804.87000000", "64.31490000", 1746459239999, "116038.54262500", 921, "32.36590000", "58396.89884000", "0"], [1746459240000, "1804.87000000", "1805.20000000", "1803.64000000", "1803.77000000", "218.88770000", 1746459299999, "394992.84830900", 1608, "108.87040000", "196469.61744800", "0"], [1746459300000, "1803.77000000", "1805.28000000", "1803.20000000", "1805.28000000", "145.88910000", 1746459359999, "263146.40412300", 1826, "69.40970000", "125197.62649700", "0"], [1746459360000, "1805.28000000", "1805.70000000", "1805.27000000", "1805.43000000", "145.87510000", 1746459419999, "263379.35813500", 1140, "73.85310000", "133339.39979400", "0"], [1746459420000, "1805.43000000", "1805.96000000", "1805.42000000", "1805.58000000", "82.49200000", 1746459479999, "148955.77113800", 1082, "30.45450000", "54991.76212600", "0"], [1746459480000, "1805.58000000", "1805.59000000", "1804.05000000", "1804.48000000", "80.12650000", 1746459539999, "144605.77101300", 1621, "19.96570000", "36026.10090300", "0"], [1746459540000, "1804.48000000", "1804.97000000", "1804.00000000", "1804.55000000", "85.82750000", 1746459599999, "154888.49822100", 1683, "36.95980000", "66698.79359400", "0"], [1746459600000, "1804.54000000", "1806.34000000", "1804.54000000", "1806.14000000", "171.44350000", 1746459659999, "309571.25116600", 1021, "138.18010000", "249510.22750000", "0"], [1746459660000, "1806.14000000", "1806.60000000", "1804.20000000", "1804.59000000", "250.89580000", 1746459719999, "453048.28586100", 1710, "88.41490000", "159657.17333800", "0"], [1746459720000, "1804.59000000", "1804.70000000", "1803.00000000", "1803.01000000", "184.82020000", 1746459779999, "333328.83386900", 1802, "26.04880000", "46976.52066800", "0"], [1746459780000, "1803.01000000", "1803.70000000", "1802.20000000", "1802.21000000", "220.19960000", 1746459839999, "396974.79558400", 1419, "34.99380000", "63085.87865200", "0"], [1746459840000, "1802.21000000", "1802.30000000", "1798.19000000", "1799.04000000", "1142.72630000", 1746459899999, "2056869.38320300", 3867, "378.24150000", "680688.93651600", "0"], [1746459900000, "1799.03000000", "1799.98000000", "1798.11000000", "1799.98000000", "297.24670000", 1746459959999, "534709.90000600", 2530, "75.09310000", "135079.41723600", "0"], [1746459960000, "1799.97000000", "1800.10000000", "1798.62000000", "1798.63000000", "289.06880000", 1746460019999, "520170.52215700", 2261, "115.76400000", "208334.79455600", "0"], [1746460020000, "1798.63000000", "1798.63000000", "1795.79000000", "1796.20000000", "690.99950000", 1746460079999, "1241450.68985900", 3608, "203.07450000", "364787.29146200", "0"], [1746460080000, "1796.20000000", "1797.34000000", "1795.41000000", "1797.15000000", "413.57020000", 1746460139999, "742943.54158500", 2680, "264.60010000", "475300.42246500", "0"], [1746460140000, "1797.15000000", "1797.15000000", "1795.41000000", "1795.69000000", "411.93230000", 1746460199999, "739835.64548600", 3045, "169.29030000", "304017.88813400", "0"], [1746460200000, "1795.69000000", "1798.19000000", "1795.60000000", "1798.19000000", "224.70520000", 1746460259999, "403802.59274200", 2141, "85.92040000", "154387.24172500", "0"], [1746460260000, "1798.20000000", "1798.46000000", "1797.73000000", "1798.29000000", "115.19300000", 1746460319999, "207107.89131600", 1432, "64.39000000", "115767.34014000", "0"], [1746460320000, "1798.29000000", "1799.35000000", "1797.81000000", "1799.35000000", "102.65090000", 1746460379999, "184624.92052500", 1468, "54.18850000", "97473.12562700", "0"], [1746460380000, "1799.34000000", "1800.50000000", "1799.34000000", "1800.31000000", "277.35110000", 1746460439999, "499218.51921600", 1028, "228.87800000", "411959.59294600", "0"], [1746460440000, "1800.31000000", "1801.30000000", "1799.50000000", "1801.30000000", "323.05720000", 1746460499999, "581725.32767100", 1960, "190.92360000", "343816.95576000", "0"], [1746460500000, "1801.29000000", "1801.36000000", "1800.40000000", "1800.50000000", "180.57020000", 1746460559999, "325185.45333200", 1155, "68.60980000", "123546.06066100", "0"], [1746460560000, "1800.49000000", "1800.82000000", "1800.10000000", "1800.81000000", "85.78460000", 1746460619999, "154450.68706300", 974, "32.95630000", "59336.59684600", "0"], [1746460620000, "1800.81000000", "1801.00000000", "1799.06000000", "1799.39000000", "160.46060000", 1746460679999, "288825.39060000", 1598, "21.60130000", "38883.99025100", "0"], [1746460680000, "1799.40000000", "1800.36000000", "1799.39000000", "1800.35000000", "196.67190000", 1746460739999, "354022.05400500", 1124, "29.58890000", "53258.77457000", "0"], [1746460740000, "1800.35000000", "1801.00000000", "1800.00000000", "1800.99000000", "174.23070000", 1746460799999, "313718.97692100", 1039, "76.96770000", "138601.39444300", "0"], [1746460800000, "1801.00000000", "1802.20000000", "1800.78000000", "1801.41000000", "335.59830000", 1746460859999, "604524.45562200", 2047, "193.51020000", "348543.27635700", "0"], [1746460860000, "1801.41000000", "1803.00000000", "1800.89000000", "1803.00000000", "170.19010000", 1746460919999, "306651.51740100", 2284, "126.68090000", "228259.71417600", "0"], [1746460920000, "1802.99000000", "1804.38000000", "1801.39000000", "1804.37000000", "311.54240000", 1746460979999, "561775.60670800", 2537, "104.87650000", "189113.79811800", "0"], [1746460980000, "1804.36000000", "1804.69000000", "1803.71000000", "1803.73000000", "137.67000000", 1746461039999, "248393.05677800", 1275, "57.74990000", "104188.51745500", "0"], [1746461040000, "1803.74000000", "1803.74000000", "1802.00000000", "1802.83000000", "129.19570000", 1746461099999, "232955.30749000", 1310, "36.76570000", "66281.25532700", "0"], [1746461100000, "1802.83000000", "1804.38000000", "1802.65000000", "1804.38000000", "114.35010000", 1746461159999, "206187.69193000", 1213, "82.31900000", "148436.32625600", "0"], [1746461160000, "1804.37000000", "1805.60000000", "1804.31000000", "1805.53000000", "174.12840000", 1746461219999, "314272.94208900", 1216, "123.94390000", "223689.48640000", "0"], [1746461220000, "1805.53000000", "1805.80000000", "1804.50000000", "1805.01000000", "217.00150000", 1746461279999, "391760.69962400", 1804, "64.51800000", "116465.34387600", "0"], [1746461280000, "1805.00000000", "1805.01000000", "1802.96000000", "1803.66000000", "122.51410000", 1746461339999, "220996.93855600", 1844, "49.88160000", "89985.67501200", "0"], [1746461340000, "1803.66000000", "1804.28000000", "1802.84000000", "1802.84000000", "232.23920000", 1746461399999, "418832.40457800", 1489, "56.25790000", "101475.35235700", "0"], [1746461400000, "1802.85000000", "1805.40000000", "1802.84000000", "1805.39000000", "66.39180000", 1746461459999, "119760.67588000", 1063, "59.02390000", "106467.16603800", "0"], [1746461460000, "1805.40000000", "1805.54000000", "1805.10000000", "1805.11000000", "100.48220000", 1746461519999, "181394.49805000", 883, "46.38930000", "83739.87184900", "0"], [1746461520000, "1805.11000000", "1806.39000000", "1804.40000000", "1804.57000000", "169.51470000", 1746461579999, "306043.86749000", 1755, "89.38250000", "161365.02201200", "0"], [1746461580000, "1804.57000000", "1804.69000000", "1803.30000000", "1804.05000000", "96.30630000", 1746461639999, "173740.23852000", 1251, "61.20170000", "110407.27960500", "0"], [1746461640000, "1804.05000000", "1804.30000000", "1803.25000000", "1803.25000000", "108.22170000", 1746461699999, "195189.01431400", 971, "19.48940000", "35152.33556900", "0"], [1746461700000, "1803.25000000", "1805.95000000", "1803.00000000", "1805.95000000", "87.93470000", 1746461759999, "158636.70814100", 1629, "39.96880000", "72116.53354600", "0"], [1746461760000, "1805.95000000", "1806.39000000", "1805.60000000", "1806.10000000", "137.62080000", 1746461819999, "248540.71263000", 793, "92.24020000", "166583.75449600", "0"], [1746461820000, "1806.11000000", "1808.32000000", "1806.10000000", "1807.39000000", "463.39890000", 1746461879999, "837564.29202500", 1391, "344.13240000", "621954.36686900", "0"], [1746461880000, "1807.39000000", "1810.41000000", "1807.39000000", "1810.00000000", "569.36810000", 1746461939999, "1030010.36767900", 2766, "435.05990000", "786994.43788500", "0"], [1746461940000, "1810.00000000", "1811.30000000", "1809.53000000", "1810.15000000", "567.26890000", 1746461999999, "1026985.45642300", 2790, "346.54030000", "627415.00631900", "0"], [1746462000000, "1810.15000000", "1812.20000000", "1809.32000000", "1809.33000000", "546.36960000", 1746462059999, "989248.45419600", 2827, "267.26630000", "483912.89771600", "0"], [1746462060000, "1809.33000000", "1810.00000000", "1808.30000000", "1809.82000000", "359.62910000", 1746462119999, "650554.78352800", 2199, "239.87540000", "433910.22941300", "0"], [1746462120000, "1809.81000000", "1809.90000000", "1808.90000000", "1809.59000000", "87.76480000", 1746462179999, "158806.54136400", 1497, "42.33210000", "76596.44188700", "0"], [1746462180000, "1809.60000000", "1809.60000000", "1809.01000000", "1809.19000000", "57.41540000", 1746462239999, "103878.99122000", 668, "8.81020000", "15938.79406500", "0"], [1746462240000, "1809.19000000", "1810.41000000", "1809.18000000", "1809.95000000", "144.88960000", 1746462299999, "262241.55662300", 1186, "98.12390000", "177592.48390400", "0"], [1746462300000, "1809.94000000", "1810.47000000", "1809.45000000", "1809.49000000", "207.16350000", 1746462359999, "375012.75134600", 1922, "83.41110000", "150998.73299700", "0"], [1746462360000, "1809.50000000", "1809.90000000", "1809.33000000", "1809.60000000", "101.89660000", 1746462419999, "184382.14355000", 1191, "53.46460000", "96743.30879700", "0"], [1746462420000, "1809.60000000", "1811.19000000", "1809.59000000", "1810.46000000", "205.60480000", 1746462479999, "372220.81439700", 1667, "67.67360000", "122519.29365500", "0"], [1746462480000, "1810.46000000", "1811.00000000", "1809.80000000", "1809.81000000", "209.46210000", 1746462539999, "379220.94753100", 1246, "90.27050000", "163427.46924300", "0"], [1746462540000, "1809.81000000", "1809.81000000", "1808.69000000", "1808.69000000", "110.11860000", 1746462599999, "199219.21027900", 1059, "38.34040000", "69363.23338200", "0"], [1746462600000, "1808.70000000", "1810.00000000", "1808.70000000", "1810.00000000", "75.71200000", 1746462659999, "136964.33235400", 1168, "39.91780000", "72212.62995000", "0"], [1746462660000, "1809.99000000", "1810.30000000", "1808.56000000", "1808.57000000", "301.73450000", 1746462719999, "546043.29272700", 2202, "82.41070000", "149157.81216400", "0"], [1746462720000, "1808.57000000", "1810.20000000", "1808.33000000", "1809.10000000", "176.03320000", 1746462779999, "318467.92327000", 2586, "119.00260000", "215285.03316700", "0"], [1746462780000, "1809.09000000", "1810.37000000", "1809.09000000", "1810.37000000", "103.37200000", 1746462839999, "187074.12063100", 1284, "76.32230000", "138118.88359000", "0"], [1746462840000, "1810.37000000", "1810.41000000", "1809.70000000", "1810.09000000", "103.97760000", 1746462899999, "188214.93597800", 1538, "14.57890000", "26388.60475300", "0"], [1746462900000, "1810.10000000", "1811.30000000", "1809.93000000", "1811.29000000", "689.76350000", 1746462959999, "1248999.01781100", 1881, "563.64680000", "1020620.60075700", "0"], [1746462960000, "1811.30000000", "1812.13000000", "1809.71000000", "1809.87000000", "568.43500000", 1746463019999, "1029594.67612300", 1870, "372.03680000", "673985.18354800", "0"], [1746463020000, "1809.87000000", "1810.27000000", "1808.44000000", "1808.44000000", "131.89340000", 1746463079999, "238608.89528100", 1197, "31.57770000", "57128.31393300", "0"], [1746463080000, "1808.45000000", "1809.09000000", "1808.45000000", "1809.09000000", "147.91530000", 1746463139999, "267546.27646900", 722, "111.36130000", "201432.40692000", "0"], [1746463140000, "1809.09000000", "1810.60000000", "1809.09000000", "1810.45000000", "185.04260000", 1746463199999, "334968.42683400", 1261, "107.93880000", "195382.96306200", "0"], [1746463200000, "1810.45000000", "1810.79000000", "1809.17000000", "1809.58000000", "160.49930000", 1746463259999, "290509.19127900", 1285, "55.43710000", "100347.99634500", "0"], [1746463260000, "1809.58000000", "1809.84000000", "1809.39000000", "1809.73000000", "70.29950000", 1746463319999, "127214.72708100", 932, "18.35080000", "33207.51144600", "0"], [1746463320000, "1809.73000000", "1809.73000000", "1808.10000000", "1808.85000000", "289.70460000", 1746463379999, "523974.90008000", 1354, "133.33720000", "241148.90105800", "0"], [1746463380000, "1808.85000000", "1810.18000000", "1808.84000000", "1810.18000000", "103.44990000", 1746463439999, "187170.71200800", 795, "89.24860000", "161480.60867900", "0"], [1746463440000, "1810.18000000", "1810.20000000", "1809.90000000", "1810.09000000", "153.91580000", 1746463499999, "278592.23868200", 743, "28.10050000", "50862.68251800", "0"], [1746463500000, "1810.10000000", "1810.36000000", "1809.81000000", "1810.19000000", "206.79110000", 1746463559999, "374324.08441100", 829, "79.19070000", "143350.19125100", "0"], [1746463560000, "1810.19000000", "1810.30000000", "1809.00000000", "1809.42000000", "113.46470000", 1746463619999, "205347.50084200", 1160, "17.49040000", "31651.74327000", "0"], [1746463620000, "1809.44000000", "1810.36000000", "1809.44000000", "1809.98000000", "76.65460000", 1746463679999, "138761.41731700", 882, "27.67490000", "50097.77022100", "0"], [1746463680000, "1809.99000000", "1810.60000000", "1809.80000000", "1809.90000000", "135.36190000", 1746463739999, "245046.76727100", 1226, "54.09090000", "97923.71489900", "0"], [1746463740000, "1809.90000000", "1810.00000000", "1809.00000000", "1809.99000000", "104.44630000", 1746463799999, "188998.22612900", 1169, "46.68440000", "84476.30547600", "0"], [1746463800000, "1809.99000000", "1810.70000000", "1809.01000000", "1809.30000000", "145.26050000", 1746463859999, "262928.65170100", 1705, "60.03930000", "108669.21633600", "0"], [1746463860000, "1809.29000000", "1809.38000000", "1806.55000000", "1807.09000000", "204.40840000", 1746463919999, "369569.33599900", 2280, "71.85560000", "129882.00698700", "0"], [1746463920000, "1807.09000000", "1808.20000000", "1806.96000000", "1806.97000000", "133.64520000", 1746463979999, "241599.77537100", 1504, "18.61080000", "33640.05646000", "0"], [1746463980000, "1806.97000000", "1807.80000000", "1806.97000000", "1807.48000000", "50.63630000", 1746464039999, "91525.20022500", 821, "22.13730000", "40009.98138300", "0"], [1746464040000, "1807.48000000", "1808.45000000", "1807.48000000", "1808.45000000", "94.72750000", 1746464099999, "171258.16545700", 665, "78.67570000", "142239.39197400", "0"], [1746464100000, "1808.45000000", "1809.46000000", "1808.44000000", "1809.46000000", "27.67330000", 1746464159999, "50055.58163000", 530, "16.78630000", "30363.30183800", "0"], [1746464160000, "1809.45000000", "1809.45000000", "1807.74000000", "1808.39000000", "175.04740000", 1746464219999, "316597.85877100", 1008, "53.76590000", "97219.77238900", "0"], [1746464220000, "1808.39000000", "1808.39000000", "1807.96000000", "1808.09000000", "55.27870000", 1746464279999, "99954.73329600", 545, "12.02780000", "21747.21085300", "0"], [1746464280000, "1808.09000000", "1808.10000000", "1807.92000000", "1807.92000000", "58.77450000", 1746464339999, "106268.20682600", 420, "3.53040000", "6383.01331100", "0"], [1746464340000, "1807.93000000", "1808.10000000", "1807.92000000", "1808.09000000", "10.89070000", 1746464399999, "19690.16986600", 129, "9.16280000", "16566.11181600", "0"], [1746464400000, "1808.10000000", "1808.89000000", "1807.52000000", "1808.88000000", "111.82240000", 1746464459999, "202200.16599900", 1315, "59.59260000", "107765.88573700", "0"], [1746464460000, "1808.88000000", "1808.97000000", "1807.40000000", "1807.82000000", "78.88890000", 1746464519999, "142667.74449400", 1389, "31.73020000", "57384.26584000", "0"], [1746464520000, "1807.82000000", "1808.20000000", "1806.59000000", "1807.54000000", "161.31140000", 1746464579999, "291561.40178000", 2187, "54.10380000", "97785.88116200", "0"], [1746464580000, "1807.55000000", "1808.96000000", "1806.94000000", "1808.55000000", "145.48540000", 1746464639999, "263084.01806000", 2086, "85.50130000", "154613.33796000", "0"], [1746464640000, "1808.55000000", "1809.40000000", "1808.55000000", "1809.30000000", "64.11520000", 1746464699999, "115987.46981200", 1164, "36.54920000", "66116.07841500", "0"], [1746464700000, "1809.29000000", "1809.30000000", "1806.71000000", "1807.10000000", "79.77820000", 1746464759999, "144224.15184900", 2181, "31.00990000", "56054.06885900", "0"], [1746464760000, "1807.10000000", "1808.60000000", "1806.85000000", "1807.65000000", "104.21840000", 1746464819999, "188390.97751400", 2106, "48.61500000", "87883.87247700", "0"], [1746464820000, "1807.66000000", "1807.70000000", "1806.52000000", "1807.00000000", "78.21300000", 1746464879999, "141341.53233800", 1264, "23.15750000", "41849.63536200", "0"], [1746464880000, "1807.00000000", "1808.69000000", "1806.81000000", "1807.47000000", "90.07040000", 1746464939999, "162834.96344400", 1816, "54.89230000", "99231.50708200", "0"], [1746464940000, "1807.47000000", "1807.56000000", "1806.70000000", "1807.56000000", "211.69670000", 1746464999999, "382534.82393000", 921, "198.96770000", "359531.30237500", "0"], [1746465000000, "1807.56000000", "1810.17000000", "1807.55000000", "1809.83000000", "352.79100000", 1746465059999, "638361.20210100", 1420, "281.68470000", "509682.36289300", "0"], [1746465060000, "1809.84000000", "1809.84000000", "1808.36000000", "1808.36000000", "73.97210000", 1746465119999, "133802.56076700", 1145, "26.49230000", "47919.09294800", "0"], [1746465120000, "1808.37000000", "1808.37000000", "1806.70000000", "1806.71000000", "82.72700000", 1746465179999, "149506.81269400", 1186, "26.49410000", "47882.12089900", "0"], [1746465180000, "1806.71000000", "1807.52000000", "1806.71000000", "1806.80000000", "113.52640000", 1746465239999, "205149.10515400", 733, "85.95860000", "155326.87959300", "0"], [1746465240000, "1806.81000000", "1807.00000000", "1806.50000000", "1806.70000000", "83.45010000", 1746465299999, "150781.35418900", 749, "40.72800000", "73589.49902700", "0"], [1746465300000, "1806.70000000", "1806.70000000", "1805.73000000", "1805.88000000", "136.48840000", 1746465359999, "246504.75511000", 960, "38.28820000", "69146.19140700", "0"], [1746465360000, "1805.89000000", "1807.44000000", "1805.35000000", "1807.44000000", "165.11700000", 1746465419999, "298169.84181000", 1449, "58.28160000", "105266.44785900", "0"], [1746465420000, "1807.44000000", "1808.10000000", "1807.44000000", "1808.10000000", "106.84420000", 1746465479999, "193152.50048900", 1097, "56.50950000", "102155.13443200", "0"], [1746465480000, "1808.10000000", "1808.10000000", "1806.21000000", "1806.79000000", "78.22310000", 1746465539999, "141346.51088900", 1555, "32.25830000", "58284.29471200", "0"], [1746465540000, "1806.80000000", "1807.90000000", "1806.00000000", "1807.89000000", "454.94250000", 1746465599999, "821776.35234000", 1236, "118.95060000", "214856.81823700", "0"], [1746465600000, "1807.90000000", "1809.20000000", "1807.90000000", "1809.03000000", "175.25160000", 1746465659999, "317013.57361300", 1261, "127.22150000", "230123.22126200", "0"], [1746465660000, "1809.03000000", "1809.59000000", "1809.02000000", "1809.41000000", "68.49100000", 1746465719999, "123919.56680800", 983, "49.16300000", "88949.51463200", "0"], [1746465720000, "1809.41000000", "1810.48000000", "1809.41000000", "1810.47000000", "132.26400000", 1746465779999, "239408.10597100", 712, "49.83630000", "90209.68246800", "0"], [1746465780000, "1810.48000000", "1810.71000000", "1809.81000000", "1810.27000000", "75.49070000", 1746465839999, "136661.50512600", 928, "23.39790000", "42355.30402800", "0"], [1746465840000, "1810.27000000", "1811.61000000", "1810.26000000", "1811.61000000", "707.78030000", 1746465899999, "1281932.87443900", 1074, "623.51590000", "1129309.48238100", "0"], [1746465900000, "1811.61000000", "1812.45000000", "1811.58000000", "1811.93000000", "656.89950000", 1746465959999, "1190303.28317000", 1459, "596.78940000", "1081393.38039300", "0"], [1746465960000, "1811.93000000", "1811.93000000", "1810.65000000", "1811.20000000", "123.03550000", 1746466019999, "222881.05232600", 1221, "29.24070000", "52957.93836500", "0"], [1746466020000, "1811.20000000", "1812.70000000", "1811.20000000", "1812.70000000", "73.83460000", 1746466079999, "133801.19132000", 840, "62.05040000", "112446.91611000", "0"], [1746466080000, "1812.69000000", "1814.40000000", "1812.69000000", "1812.78000000", "352.14230000", 1746466139999, "638556.57346400", 2147, "237.24240000", "430218.49659000", "0"], [1746466140000, "1812.78000000", "1812.81000000", "1812.10000000", "1812.10000000", "26.07400000", 1746466199999, "47259.17483500", 535, "11.73290000", "21265.80461200", "0"], [1746466200000, "1812.10000000", "1813.42000000", "1812.00000000", "1812.81000000", "71.24690000", 1746466259999, "129145.80869900", 1018, "40.04440000", "72589.11639100", "0"], [1746466260000, "1812.81000000", "1813.85000000", "1812.59000000", "1813.64000000", "201.51950000", 1746466319999, "365391.90461000", 1575, "77.02170000", "139647.34442100", "0"], [1746466320000, "1813.65000000", "1814.85000000", "1813.65000000", "1814.04000000", "207.55120000", 1746466379999, "376587.61987500", 1907, "129.17690000", "234379.04339000", "0"], [1746466380000, "1814.04000000", "1814.63000000", "1813.60000000", "1813.61000000", "89.81700000", 1746466439999, "162935.32362100", 1143, "49.64060000", "90045.23623700", "0"], [1746466440000, "1813.60000000", "1814.50000000", "1813.45000000", "1813.90000000", "123.88330000", 1746466499999, "224735.60669000", 1408, "67.50530000", "122463.53452000", "0"], [1746466500000, "1813.95000000", "1814.92000000", "1813.67000000", "1814.91000000", "71.08160000", 1746466559999, "128948.76689700", 1372, "46.61310000", "84560.07270100", "0"], [1746466560000, "1814.92000000", "1815.22000000", "1814.02000000", "1815.00000000", "123.01670000", 1746466619999, "223236.28240300", 1393, "97.88690000", "177632.22498200", "0"], [1746466620000, "1814.99000000", "1815.51000000", "1814.50000000", "1814.50000000", "162.96320000", 1746466679999, "295793.08843800", 977, "55.05400000", "99931.08937500", "0"], [1746466680000, "1814.50000000", "1814.79000000", "1813.63000000", "1813.65000000", "130.28710000", 1746466739999, "236367.72261900", 1431, "54.96660000", "99723.61767300", "0"], [1746466740000, "1813.65000000", "1817.66000000", "1813.64000000", "1816.73000000", "380.80110000", 1746466799999, "691623.61428900", 2329, "276.87020000", "502793.96180600", "0"], [1746466800000, "1816.74000000", "1816.81000000", "1815.50000000", "1815.55000000", "80.29200000", 1746466859999, "145823.31593900", 1137, "36.36950000", "66051.96064700", "0"], [1746466860000, "1815.55000000", "1816.27000000", "1815.10000000", "1815.94000000", "68.36950000", 1746466919999, "124132.85022400", 963, "30.54700000", "55456.22802700", "0"], [1746466920000, "1815.94000000", "1816.28000000", "1814.71000000", "1815.29000000", "249.99730000", 1746466979999, "453794.16494900", 1481, "186.32600000", "338198.08676500", "0"], [1746466980000, "1815.30000000", "1816.16000000", "1813.75000000", "1813.90000000", "240.34320000", 1746467039999, "436205.49209300", 1476, "114.52260000", "207883.17382800", "0"], [1746467040000, "1813.90000000", "1814.19000000", "1813.70000000", "1814.16000000", "45.43820000", 1746467099999, "82425.18874500", 521, "25.21360000", "45736.68952700", "0"], [1746467100000, "1814.16000000", "1814.97000000", "1813.80000000", "1814.80000000", "83.47220000", 1746467159999, "151465.71438600", 1273, "16.90060000", "30665.64132700", "0"], [1746467160000, "1814.80000000", "1815.44000000", "1814.18000000", "1814.60000000", "558.12980000", 1746467219999, "1012850.80415600", 1987, "80.24680000", "145621.81795100", "0"], [1746467220000, "1814.60000000", "1815.10000000", "1814.42000000", "1814.64000000", "199.30110000", 1746467279999, "361657.99310700", 885, "31.75920000", "57628.23746400", "0"], [1746467280000, "1814.64000000", "1815.00000000", "1814.50000000", "1814.70000000", "68.92990000", 1746467339999, "125096.60638600", 917, "15.41900000", "27982.55555600", "0"], [1746467340000, "1814.70000000", "1815.00000000", "1814.00000000", "1814.00000000", "81.48160000", 1746467399999, "147856.10115400", 740, "12.23600000", "22203.64067200", "0"], [1746467400000, "1814.00000000", "1815.43000000", "1813.91000000", "1815.10000000", "217.89820000", 1746467459999, "395371.15225500", 1089, "174.40500000", "316460.33642300", "0"], [1746467460000, "1815.11000000", "1816.19000000", "1815.01000000", "1815.43000000", "60.65830000", 1746467519999, "110129.69993600", 967, "33.23280000", "60334.32419900", "0"], [1746467520000, "1815.42000000", "1815.43000000", "1813.40000000", "1814.00000000", "99.66570000", 1746467579999, "180843.17588100", 1450, "24.58560000", "44592.34078200", "0"], [1746467580000, "1814.00000000", "1814.49000000", "1813.91000000", "1813.91000000", "158.35400000", 1746467639999, "287300.40955100", 706, "25.97620000", "47123.67077300", "0"], [1746467640000, "1813.91000000", "1814.70000000", "1813.91000000", "1814.69000000", "106.14680000", 1746467699999, "192569.77475800", 544, "84.19620000", "152751.34359700", "0"], [1746467700000, "1814.70000000", "1815.10000000", "1814.52000000", "1814.52000000", "58.83530000", 1746467759999, "106778.71127500", 545, "17.96190000", "32595.82968100", "0"], [1746467760000, "1814.52000000", "1814.76000000", "1813.87000000", "1813.88000000", "53.64480000", 1746467819999, "97330.73827300", 592, "27.34280000", "49606.98307900", "0"], [1746467820000, "1813.88000000", "1814.90000000", "1813.87000000", "1814.90000000", "42.55730000", 1746467879999, "77216.73467700", 537, "37.29570000", "67668.94625500", "0"], [1746467880000, "1814.90000000", "1814.90000000", "1814.50000000", "1814.90000000", "72.94730000", 1746467939999, "132381.84890500", 581, "18.98390000", "34449.34700300", "0"], [1746467940000, "1814.90000000", "1814.91000000", "1814.50000000", "1814.51000000", "59.34930000", 1746467999999, "107711.16925800", 359, "29.49580000", "53531.33794600", "0"], [1746468000000, "1814.51000000", "1815.39000000", "1813.70000000", "1813.76000000", "206.87810000", 1746468059999, "375412.23581500", 1644, "76.47080000", "138759.89840400", "0"], [1746468060000, "1813.75000000", "1813.93000000", "1812.60000000", "1812.60000000", "99.61060000", 1746468119999, "180638.03302900", 937, "18.73310000", "33966.11528900", "0"], [1746468120000, "1812.60000000", "1813.54000000", "1812.20000000", "1812.20000000", "263.44430000", 1746468179999, "477599.98149500", 1606, "39.34820000", "71335.00206000", "0"], [1746468180000, "1812.20000000", "1813.83000000", "1812.00000000", "1813.82000000", "120.95080000", 1746468239999, "219293.39020100", 915, "107.79940000", "195453.24583500", "0"], [1746468240000, "1813.82000000", "1814.28000000", "1813.65000000", "1813.65000000", "39.89880000", 1746468299999, "72379.13885800", 595, "22.91940000", "41577.63150300", "0"], [1746468300000, "1813.65000000", "1813.98000000", "1813.17000000", "1813.74000000", "57.16190000", 1746468359999, "103660.57947200", 993, "35.82440000", "64963.00337500", "0"], [1746468360000, "1813.73000000", "1814.65000000", "1813.48000000", "1814.64000000", "144.73890000", 1746468419999, "262572.55758600", 1052, "128.78210000", "233629.73322500", "0"], [1746468420000, "1814.65000000", "1815.58000000", "1814.65000000", "1815.49000000", "151.39410000", 1746468479999, "274822.88026800", 1204, "100.89720000", "183152.42793800", "0"], [1746468480000, "1815.49000000", "1815.49000000", "1814.68000000", "1815.41000000", "61.37540000", 1746468539999, "111404.10603100", 1301, "29.25810000", "53104.98610700", "0"], [1746468540000, "1815.41000000", "1815.42000000", "1814.70000000", "1815.03000000", "56.28670000", 1746468599999, "102165.74803300", 453, "7.78650000", "14132.92489900", "0"], [1746468600000, "1815.02000000", "1815.40000000", "1814.84000000", "1815.08000000", "83.50880000", 1746468659999, "151572.10576900", 852, "23.43070000", "42526.53544200", "0"], [1746468660000, "1815.07000000", "1815.42000000", "1815.07000000", "1815.42000000", "30.24670000", 1746468719999, "54906.91222500", 350, "18.79990000", "34126.54122600", "0"], [1746468720000, "1815.41000000", "1815.69000000", "1815.41000000", "1815.69000000", "59.10180000", 1746468779999, "107304.12066400", 392, "34.87770000", "63321.46945100", "0"], [1746468780000, "1815.68000000", "1816.00000000", "1814.80000000", "1814.81000000", "86.76410000", 1746468839999, "157525.67033300", 772, "25.66450000", "46592.91876700", "0"], [1746468840000, "1814.80000000", "1817.58000000", "1814.80000000", "1817.01000000", "262.81690000", 1746468899999, "477460.77827400", 1459, "171.81150000", "312122.18618400", "0"], [1746468900000, "1817.01000000", "1817.50000000", "1816.57000000", "1817.19000000", "170.11320000", 1746468959999, "309100.45588400", 1277, "59.31350000", "107774.20321000", "0"], [1746468960000, "1817.19000000", "1817.46000000", "1815.84000000", "1816.30000000", "227.66850000", 1746469019999, "413522.70472400", 997, "51.47970000", "93508.03255300", "0"], [1746469020000, "1816.29000000", "1817.40000000", "1816.29000000", "1816.99000000", "72.49630000", 1746469079999, "131710.70152800", 898, "33.60410000", "61043.33566100", "0"], [1746469080000, "1816.99000000", "1817.30000000", "1816.00000000", "1816.00000000", "75.33710000", 1746469139999, "136874.29967900", 1056, "33.50560000", "60872.87168100", "0"], [1746469140000, "1816.01000000", "1816.60000000", "1815.50000000", "1815.52000000", "71.34430000", 1746469199999, "129565.79317600", 890, "22.88400000", "41560.06141100", "0"], [1746469200000, "1815.53000000", "1816.10000000", "1815.01000000", "1815.83000000", "90.36640000", 1746469259999, "164068.81874200", 1118, "41.25830000", "74907.61721600", "0"], [1746469260000, "1815.82000000", "1815.82000000", "1815.02000000", "1815.18000000", "71.08460000", 1746469319999, "129062.17444600", 1125, "16.80350000", "30506.89661300", "0"], [1746469320000, "1815.18000000", "1815.54000000", "1815.10000000", "1815.10000000", "54.28910000", 1746469379999, "98551.36480500", 664, "26.03730000", "47263.69662800", "0"], [1746469380000, "1815.10000000", "1815.53000000", "1815.01000000", "1815.51000000", "80.20920000", 1746469439999, "145609.14785900", 640, "9.98090000", "18117.40920400", "0"], [1746469440000, "1815.51000000", "1815.51000000", "1814.98000000", "1814.99000000", "48.68890000", 1746469499999, "88383.56130000", 345, "2.78250000", "5050.61379300", "0"], [1746469500000, "1814.99000000", "1815.65000000", "1814.99000000", "1815.42000000", "74.91810000", 1746469559999, "135997.09315000", 624, "63.84840000", "115901.65446600", "0"], [1746469560000, "1815.42000000", "1815.90000000", "1815.25000000", "1815.84000000", "126.70910000", 1746469619999, "230061.32965900", 1006, "104.10760000", "189026.55934400", "0"], [1746469620000, "1815.85000000", "1816.00000000", "1815.64000000", "1815.99000000", "80.40010000", 1746469679999, "145988.91784000", 677, "68.42030000", "124235.56023300", "0"], [1746469680000, "1816.00000000", "1816.00000000", "1815.27000000", "1815.70000000", "32.56390000", 1746469739999, "59120.16204600", 601, "16.12890000", "29281.48421400", "0"], [1746469740000, "1815.70000000", "1817.30000000", "1815.69000000", "1817.29000000", "92.84450000", 1746469799999, "168650.62339800", 843, "65.54000000", "119046.91257000", "0"], [1746469800000, "1817.29000000", "1819.90000000", "1816.52000000", "1819.89000000", "545.37610000", 1746469859999, "991825.35670800", 1982, "408.82770000", "743495.28078300", "0"], [1746469860000, "1819.90000000", "1820.55000000", "1819.06000000", "1819.80000000", "830.79510000", 1746469919999, "1511966.75967400", 2183, "769.23650000", "1399935.02916700", "0"], [1746469920000, "1819.81000000", "1820.10000000", "1819.14000000", "1819.98000000", "105.81830000", 1746469979999, "192538.99363100", 1549, "74.58440000", "135707.83567000", "0"], [1746469980000, "1819.98000000", "1823.64000000", "1819.26000000", "1823.06000000", "1147.50510000", 1746470039999, "2090938.63741300", 3080, "730.09080000", "1330388.04485700", "0"], [1746470040000, "1823.07000000", "1825.01000000", "1822.64000000", "1823.61000000", "1143.41750000", 1746470099999, "2086105.51380400", 3651, "823.89470000", "1503121.77314800", "0"], [1746470100000, "1823.61000000", "1825.48000000", "1823.61000000", "1824.50000000", "284.92730000", 1746470159999, "519892.65054200", 1325, "234.35370000", "427606.74288000", "0"], [1746470160000, "1824.51000000", "1825.59000000", "1824.51000000", "1825.58000000", "231.34900000", 1746470219999, "422210.36387900", 1293, "169.41900000", "309181.32865200", "0"], [1746470220000, "1825.59000000", "1828.50000000", "1825.58000000", "1827.55000000", "876.22480000", 1746470279999, "1601104.85118800", 3465, "637.29760000", "1164422.97845000", "0"], [1746470280000, "1827.55000000", "1827.95000000", "1825.52000000", "1825.99000000", "324.63710000", 1746470339999, "592955.87185600", 2616, "127.77140000", "233376.79020000", "0"], [1746470340000, "1826.00000000", "1826.00000000", "1824.40000000", "1824.40000000", "129.76360000", 1746470399999, "236815.26761000", 1051, "30.40790000", "55493.42756600", "0"], [1746470400000, "1824.40000000", "1825.78000000", "1824.40000000", "1825.61000000", "138.47770000", 1746470459999, "252755.30445300", 768, "106.50360000", "194388.35001400", "0"], [1746470460000, "1825.61000000", "1825.62000000", "1824.48000000", "1824.48000000", "91.42200000", 1746470519999, "166844.41257000", 759, "8.41850000", "15362.43741400", "0"], [1746470520000, "1824.48000000", "1825.00000000", "1823.99000000", "1823.99000000", "96.35090000", 1746470579999, "175789.39181300", 970, "44.28020000", "80794.38207600", "0"], [1746470580000, "1823.99000000", "1825.35000000", "1823.99000000", "1825.35000000", "82.41870000", 1746470639999, "150382.90323800", 713, "62.95860000", "114876.91280100", "0"], [1746470640000, "1825.35000000", "1825.59000000", "1825.34000000", "1825.59000000", "37.68940000", 1746470699999, "68803.08505300", 231, "18.84760000", "34406.52419300", "0"], [1746470700000, "1825.58000000", "1826.95000000", "1825.35000000", "1826.15000000", "396.76700000", 1746470759999, "724647.74404100", 1255, "232.57270000", "424764.19509500", "0"], [1746470760000, "1826.15000000", "1827.30000000", "1826.15000000", "1827.00000000", "104.55390000", 1746470819999, "191006.18658300", 760, "47.98970000", "87659.50797300", "0"], [1746470820000, "1826.99000000", "1827.30000000", "1825.95000000", "1827.29000000", "259.07190000", 1746470879999, "473281.58071900", 1169, "97.43770000", "178002.70890600", "0"], [1746470880000, "1827.30000000", "1827.30000000", "1825.70000000", "1825.80000000", "243.59110000", 1746470939999, "444926.20928500", 944, "54.14870000", "98877.07667000", "0"], [1746470940000, "1825.80000000", "1826.75000000", "1825.80000000", "1826.01000000", "130.93310000", 1746470999999, "239122.74614400", 903, "98.46530000", "179819.37298200", "0"], [1746471000000, "1826.01000000", "1826.66000000", "1824.81000000", "1824.81000000", "193.89640000", 1746471059999, "354026.50714100", 1260, "86.51110000", "157982.34738400", "0"], [1746471060000, "1824.81000000", "1824.99000000", "1823.56000000", "1823.56000000", "140.18960000", 1746471119999, "255742.91097600", 1036, "25.21790000", "46006.25798900", "0"], [1746471120000, "1823.57000000", "1824.00000000", "1823.25000000", "1823.79000000", "134.19960000", 1746471179999, "244731.37122100", 941, "56.79730000", "103581.00579200", "0"], [1746471180000, "1823.79000000", "1824.25000000", "1823.46000000", "1823.47000000", "73.73850000", 1746471239999, "134493.44146100", 828, "31.49530000", "57445.37209600", "0"], [1746471240000, "1823.47000000", "1823.47000000", "1820.87000000", "1821.30000000", "492.62170000", 1746471299999, "897365.27571900", 2138, "133.74300000", "243622.02002400", "0"], [1746471300000, "1821.29000000", "1822.14000000", "1821.15000000", "1822.13000000", "92.60660000", 1746471359999, "168698.46236400", 987, "37.98210000", "69189.43544300", "0"], [1746471360000, "1822.14000000", "1822.47000000", "1821.80000000", "1822.11000000", "105.69570000", 1746471419999, "192596.38552700", 777, "49.78580000", "90720.05928600", "0"], [1746471420000, "1822.11000000", "1822.90000000", "1821.77000000", "1822.76000000", "105.02310000", 1746471479999, "191403.95656000", 806, "80.63020000", "146944.14396500", "0"], [1746471480000, "1822.76000000", "1822.77000000", "1821.93000000", "1821.94000000", "143.48050000", 1746471539999, "261502.55149200", 937, "86.71460000", "158043.36201100", "0"], [1746471540000, "1821.94000000", "1822.70000000", "1821.93000000", "1822.61000000", "210.22750000", 1746471599999, "383114.66497400", 852, "151.70120000", "276450.94961700", "0"], [1746471600000, "1822.60000000", "1822.68000000", "1821.45000000", "1822.23000000", "199.07760000", 1746471659999, "362753.23962200", 1725, "122.57120000", "223346.94006000", "0"], [1746471660000, "1822.24000000", "1823.13000000", "1821.94000000", "1823.13000000", "196.14220000", 1746471719999, "357506.32546300", 1151, "135.68490000", "247309.20935000", "0"], [1746471720000, "1823.12000000", "1824.28000000", "1822.96000000", "1823.51000000", "220.65060000", 1746471779999, "402309.02749100", 1332, "95.04580000", "173298.51711000", "0"], [1746471780000, "1823.50000000", "1824.66000000", "1822.30000000", "1824.65000000", "219.26960000", 1746471839999, "399856.93005000", 1840, "147.31710000", "268670.87154900", "0"], [1746471840000, "1824.66000000", "1826.44000000", "1824.66000000", "1825.87000000", "225.22430000", 1746471899999, "411175.43374700", 1162, "135.42570000", "247240.84352200", "0"], [1746471900000, "1825.88000000", "1826.11000000", "1825.63000000", "1825.91000000", "104.19290000", 1746471959999, "190255.48388800", 739, "77.84060000", "142139.07984400", "0"], [1746471960000, "1825.90000000", "1825.92000000", "1825.09000000", "1825.29000000", "115.48280000", 1746472019999, "210809.30274500", 1180, "58.46100000", "106711.96315100", "0"], [1746472020000, "1825.29000000", "1825.92000000", "1824.63000000", "1825.92000000", "344.32100000", 1746472079999, "628478.33125700", 1131, "291.33770000", "531777.54501000", "0"], [1746472080000, "1825.91000000", "1825.92000000", "1825.43000000", "1825.85000000", "302.69180000", 1746472139999, "552653.20296600", 1034, "232.52780000", "424551.30768500", "0"], [1746472140000, "1825.85000000", "1825.85000000", "1824.96000000", "1825.68000000", "304.50300000", 1746472199999, "555830.84769700", 1294, "233.28200000", "425817.05431700", "0"], [1746472200000, "1825.67000000", "1825.71000000", "1824.59000000", "1824.83000000", "163.39430000", 1746472259999, "298220.13276200", 1156, "51.42790000", "93864.22046400", "0"], [1746472260000, "1824.84000000", "1825.17000000", "1823.17000000", "1824.49000000", "889.13630000", 1746472319999, "1621731.24150900", 1751, "98.81450000", "180289.40712000", "0"], [1746472320000, "1824.49000000", "1825.41000000", "1824.49000000", "1825.40000000", "115.83920000", 1746472379999, "211392.00847900", 878, "76.04260000", "138763.88279600", "0"], [1746472380000, "1825.40000000", "1825.41000000", "1824.55000000", "1824.76000000", "118.21750000", 1746472439999, "215755.66335700", 736, "25.01600000", "45657.58565600", "0"], [1746472440000, "1824.77000000", "1825.41000000", "1824.01000000", "1824.01000000", "79.37080000", 1746472499999, "144838.52350800", 1075, "46.21030000", "84329.00538300", "0"], [1746472500000, "1824.02000000", "1825.84000000", "1824.01000000", "1825.80000000", "131.40700000", 1746472559999, "239828.80248500", 1055, "109.05360000", "199017.96182200", "0"], [1746472560000, "1825.80000000", "1826.00000000", "1824.64000000", "1824.90000000", "259.82270000", 1746472619999, "474299.13857300", 1579, "122.29560000", "223259.37574200", "0"], [1746472620000, "1824.90000000", "1824.91000000", "1824.23000000", "1824.91000000", "78.77610000", 1746472679999, "143748.66699000", 881, "19.84620000", "36214.54965500", "0"], [1746472680000, "1824.90000000", "1824.90000000", "1823.08000000", "1823.13000000", "191.57650000", 1746472739999, "349355.39179100", 1160, "36.52880000", "66604.40035200", "0"], [1746472740000, "1823.13000000", "1824.10000000", "1823.12000000", "1823.93000000", "116.80150000", 1746472799999, "213007.94978000", 910, "70.45710000", "128481.83500500", "0"], [1746472800000, "1823.92000000", "1824.40000000", "1823.77000000", "1823.91000000", "77.23900000", 1746472859999, "140887.84436300", 829, "39.75920000", "72523.16907700", "0"], [1746472860000, "1823.91000000", "1825.40000000", "1823.76000000", "1823.76000000", "134.86280000", 1746472919999, "246071.20742000", 1546, "70.29930000", "128255.07645700", "0"], [1746472920000, "1823.76000000", "1823.76000000", "1821.93000000", "1822.01000000", "132.36340000", 1746472979999, "241259.92352200", 1577, "15.40610000", "28083.12738300", "0"], [1746472980000, "1822.00000000", "1822.59000000", "1822.00000000", "1822.09000000", "79.50910000", 1746473039999, "144892.71920600", 837, "44.87040000", "81769.06606300", "0"], [1746473040000, "1822.09000000", "1822.60000000", "1822.09000000", "1822.20000000", "232.39300000", 1746473099999, "423523.47869100", 1042, "74.90080000", "136499.30386900", "0"], [1746473100000, "1822.19000000", "1822.20000000", "1821.72000000", "1821.72000000", "80.59400000", 1746473159999, "146836.88515800", 937, "43.01040000", "78357.66198300", "0"], [1746473160000, "1821.72000000", "1821.72000000", "1819.81000000", "1819.98000000", "176.74450000", 1746473219999, "321791.90923400", 1375, "42.09770000", "76638.80520800", "0"], [1746473220000, "1819.98000000", "1821.40000000", "1819.81000000", "1820.90000000", "168.52570000", 1746473279999, "306854.94107600", 1362, "105.65660000", "192373.54968700", "0"], [1746473280000, "1820.91000000", "1821.15000000", "1820.39000000", "1820.39000000", "132.04710000", 1746473339999, "240427.00372800", 741, "17.28680000", "31472.94166200", "0"], [1746473340000, "1820.39000000", "1820.99000000", "1818.99000000", "1820.99000000", "942.12790000", 1746473399999, "1714335.60603800", 1507, "246.74790000", "449047.29153300", "0"], [1746473400000, "1820.98000000", "1821.80000000", "1820.69000000", "1821.69000000", "150.59770000", 1746473459999, "274310.36120400", 1045, "75.50300000", "137526.60927300", "0"], [1746473460000, "1821.69000000", "1821.69000000", "1820.59000000", "1820.90000000", "116.52040000", 1746473519999, "212165.31663800", 956, "56.29550000", "102497.61464100", "0"], [1746473520000, "1820.90000000", "1820.90000000", "1819.27000000", "1819.66000000", "133.25980000", 1746473579999, "242540.46967500", 1341, "29.92850000", "54465.66053600", "0"], [1746473580000, "1819.66000000", "1819.66000000", "1818.28000000", "1818.71000000", "375.88260000", 1746473639999, "683583.80233200", 1103, "75.73590000", "137744.90063300", "0"], [1746473640000, "1818.71000000", "1818.98000000", "1817.80000000", "1818.37000000", "160.83780000", 1746473699999, "292447.08048200", 1283, "62.98780000", "114522.05419500", "0"], [1746473700000, "1818.37000000", "1819.23000000", "1818.19000000", "1819.20000000", "125.14430000", 1746473759999, "227598.72303100", 798, "108.36920000", "197088.75550100", "0"], [1746473760000, "1819.19000000", "1819.45000000", "1818.70000000", "1819.44000000", "93.45390000", 1746473819999, "169998.11780900", 779, "52.61030000", "95699.77607000", "0"], [1746473820000, "1819.44000000", "1819.45000000", "1817.84000000", "1817.84000000", "87.85720000", 1746473879999, "159796.04801600", 1165, "41.41170000", "75330.73407600", "0"], [1746473880000, "1817.84000000", "1818.00000000", "1816.68000000", "1816.68000000", "220.34550000", 1746473939999, "400466.70062400", 1410, "37.22970000", "67661.44480700", "0"], [1746473940000, "1816.68000000", "1817.29000000", "1816.02000000", "1816.23000000", "176.33490000", 1746473999999, "320350.75300400", 1216, "119.45930000", "217029.64948400", "0"], [1746474000000, "1816.24000000", "1817.78000000", "1816.04000000", "1817.67000000", "89.21470000", 1746474059999, "162095.69629900", 1217, "47.62640000", "86539.09307200", "0"], [1746474060000, "1817.67000000", "1817.90000000", "1817.53000000", "1817.59000000", "50.40510000", 1746474119999, "91622.84082300", 470, "29.20470000", "53084.95599300", "0"], [1746474120000, "1817.58000000", "1817.74000000", "1816.92000000", "1817.72000000", "70.29290000", 1746474179999, "127757.33471400", 711, "30.46680000", "55374.70291600", "0"], [1746474180000, "1817.73000000", "1817.97000000", "1816.70000000", "1816.71000000", "142.82630000", 1746474239999, "259582.11062300", 1020, "60.76200000", "110435.20581700", "0"], [1746474240000, "1816.70000000", "1818.00000000", "1816.70000000", "1817.99000000", "149.33880000", 1746474299999, "271397.42616000", 938, "104.29300000", "189520.36778500", "0"], [1746474300000, "1817.99000000", "1817.99000000", "1817.10000000", "1817.13000000", "139.94660000", 1746474359999, "254364.25589200", 1134, "45.83090000", "83294.11257000", "0"], [1746474360000, "1817.12000000", "1817.69000000", "1816.59000000", "1817.69000000", "159.23160000", 1746474419999, "289322.04278200", 1850, "81.97640000", "148947.03044800", "0"], [1746474420000, "1817.70000000", "1818.45000000", "1817.11000000", "1818.44000000", "92.89100000", 1746474479999, "168869.67141300", 1387, "50.53260000", "91863.69483000", "0"], [1746474480000, "1818.45000000", "1819.00000000", "1817.90000000", "1819.00000000", "115.79040000", 1746474539999, "210572.58847900", 1181, "90.19020000", "164013.42245100", "0"], [1746474540000, "1818.99000000", "1819.17000000", "1818.57000000", "1818.65000000", "37.20070000", 1746474599999, "67661.10674400", 707, "25.94710000", "47192.02258400", "0"], [1746474600000, "1818.65000000", "1819.35000000", "1818.44000000", "1818.68000000", "195.77560000", 1746474659999, "356069.88951900", 1394, "110.46950000", "200920.51469500", "0"], [1746474660000, "1818.67000000", "1819.08000000", "1817.99000000", "1818.00000000", "72.87290000", 1746474719999, "132520.02749400", 1175, "21.94980000", "39914.82349400", "0"], [1746474720000, "1818.00000000", "1818.25000000", "1817.51000000", "1817.79000000", "71.98150000", 1746474779999, "130856.23869400", 671, "30.86820000", "56114.39464600", "0"], [1746474780000, "1817.79000000", "1817.79000000", "1816.90000000", "1817.18000000", "208.13790000", 1746474839999, "378245.11411300", 954, "138.60490000", "251880.34749000", "0"], [1746474840000, "1817.18000000", "1817.18000000", "1815.12000000", "1816.05000000", "237.13330000", 1746474899999, "430690.87726600", 1556, "61.66950000", "111978.73042800", "0"], [1746474900000, "1816.06000000", "1816.10000000", "1815.50000000", "1815.84000000", "75.70230000", 1746474959999, "137452.52084900", 847, "47.37290000", "86008.74854600", "0"], [1746474960000, "1815.84000000", "1815.85000000", "1814.69000000", "1814.96000000", "92.28480000", 1746475019999, "167502.74431800", 827, "28.27220000", "51310.43342400", "0"], [1746475020000, "1814.97000000", "1816.43000000", "1814.90000000", "1816.19000000", "334.57310000", 1746475079999, "607421.53902700", 1116, "244.53470000", "443923.47888100", "0"], [1746475080000, "1816.20000000", "1816.30000000", "1815.03000000", "1815.04000000", "76.22930000", 1746475139999, "138407.01239400", 967, "17.68310000", "32106.78483000", "0"], [1746475140000, "1815.03000000", "1816.44000000", "1813.45000000", "1816.44000000", "443.76710000", 1746475199999, "805156.64029100", 2401, "283.02020000", "513506.02658900", "0"], [1746475200000, "1816.44000000", "1816.52000000", "1815.10000000", "1815.30000000", "188.19870000", 1746475259999, "341777.70059500", 1654, "41.74060000", "75788.83544400", "0"], [1746475260000, "1815.29000000", "1815.30000000", "1814.66000000", "1814.73000000", "94.65280000", 1746475319999, "171805.59042200", 1498, "13.01960000", "23629.60642200", "0"], [1746475320000, "1814.74000000", "1815.00000000", "1814.00000000", "1814.05000000", "56.26290000", 1746475379999, "102087.11759200", 834, "18.03570000", "32722.57432700", "0"], [1746475380000, "1814.05000000", "1814.80000000", "1813.81000000", "1814.80000000", "58.62770000", 1746475439999, "106363.90463300", 794, "31.89600000", "57866.70343600", "0"], [1746475440000, "1814.80000000", "1814.80000000", "1813.94000000", "1813.95000000", "78.72360000", 1746475499999, "142852.22630500", 584, "18.43220000", "33444.98177200", "0"], [1746475500000, "1813.95000000", "1813.95000000", "1812.00000000", "1812.39000000", "165.08370000", 1746475559999, "299293.71184800", 1982, "53.42780000", "96848.22251100", "0"], [1746475560000, "1812.39000000", "1812.78000000", "1811.50000000", "1812.78000000", "173.54240000", 1746475619999, "314465.00252300", 1656, "87.24140000", "158090.58263100", "0"], [1746475620000, "1812.78000000", "1813.40000000", "1812.50000000", "1813.40000000", "60.70180000", 1746475679999, "110050.46332800", 761, "33.71610000", "61128.41233200", "0"], [1746475680000, "1813.39000000", "1813.39000000", "1812.50000000", "1812.69000000", "117.94690000", 1746475739999, "213818.07717500", 926, "65.83810000", "119349.49864800", "0"], [1746475740000, "1812.70000000", "1813.29000000", "1812.48000000", "1812.60000000", "72.93990000", 1746475799999, "132227.36353300", 903, "25.81990000", "46801.33761100", "0"], [1746475800000, "1812.60000000", "1812.90000000", "1812.12000000", "1812.12000000", "82.45340000", 1746475859999, "149456.44079400", 786, "32.88500000", "59606.22457300", "0"], [1746475860000, "1812.12000000", "1812.20000000", "1811.00000000", "1812.19000000", "213.78760000", 1746475919999, "387283.43439400", 1418, "143.24470000", "259471.92465100", "0"], [1746475920000, "1812.20000000", "1812.90000000", "1811.82000000", "1812.59000000", "160.57640000", 1746475979999, "291020.01023100", 1238, "73.83610000", "133814.82970200", "0"], [1746475980000, "1812.59000000", "1814.00000000", "1812.58000000", "1813.61000000", "52.89700000", 1746476039999, "95918.45352700", 936, "38.29570000", "69439.04115900", "0"], [1746476040000, "1813.61000000", "1813.90000000", "1813.41000000", "1813.41000000", "44.04590000", 1746476099999, "79886.76723000", 617, "31.97490000", "57993.95177300", "0"], [1746476100000, "1813.41000000", "1813.90000000", "1812.90000000", "1813.90000000", "53.57610000", 1746476159999, "97148.29988800", 820, "36.65730000", "66470.28038400", "0"], [1746476160000, "1813.89000000", "1815.33000000", "1813.89000000", "1815.19000000", "114.72210000", 1746476219999, "208199.18458200", 1012, "44.80150000", "81293.40591800", "0"], [1746476220000, "1815.20000000", "1815.38000000", "1814.50000000", "1814.50000000", "65.12250000", 1746476279999, "118190.78220700", 986, "22.65310000", "41113.34510600", "0"], [1746476280000, "1814.51000000", "1815.21000000", "1814.50000000", "1815.20000000", "93.45100000", 1746476339999, "169619.19741500", 813, "21.60450000", "39209.15186400", "0"], [1746476340000, "1815.21000000", "1815.36000000", "1813.70000000", "1813.70000000", "99.50280000", 1746476399999, "180530.92425000", 1011, "14.48100000", "26270.48392800", "0"], [1746476400000, "1813.71000000", "1813.71000000", "1811.70000000", "1812.32000000", "113.98460000", 1746476459999, "206572.99041300", 1206, "50.03660000", "90667.89390700", "0"], [1746476460000, "1812.32000000", "1812.40000000", "1811.70000000", "1811.70000000", "54.74000000", 1746476519999, "99193.15653000", 809, "20.21190000", "36626.33178000", "0"], [1746476520000, "1811.70000000", "1812.00000000", "1811.70000000", "1811.92000000", "25.51300000", 1746476579999, "46224.93985600", 499, "17.27320000", "31295.30985900", "0"], [1746476580000, "1811.92000000", "1813.62000000", "1811.92000000", "1813.10000000", "140.71110000", 1746476639999, "255074.36508900", 777, "84.86100000", "153803.85869000", "0"], [1746476640000, "1813.09000000", "1813.40000000", "1812.82000000", "1812.83000000", "20.23310000", 1746476699999, "36684.43468800", 672, "10.39510000", "18846.81833700", "0"], [1746476700000, "1812.83000000", "1813.55000000", "1812.79000000", "1813.20000000", "67.83080000", 1746476759999, "122982.73337400", 667, "38.68490000", "70136.50956500", "0"], [1746476760000, "1813.19000000", "1813.30000000", "1812.55000000", "1812.77000000", "102.07620000", 1746476819999, "185055.43852700", 818, "21.02480000", "38120.24690500", "0"], [1746476820000, "1812.78000000", "1813.34000000", "1812.78000000", "1813.20000000", "46.46520000", 1746476879999, "84252.17555300", 682, "19.70700000", "35731.47084400", "0"], [1746476880000, "1813.20000000", "1813.75000000", "1813.20000000", "1813.66000000", "48.12080000", 1746476939999, "87270.11642100", 420, "36.67970000", "66520.02261500", "0"], [1746476940000, "1813.65000000", "1813.68000000", "1813.21000000", "1813.48000000", "16.71970000", 1746476999999, "30321.31127900", 634, "6.45520000", "11706.53563400", "0"], [1746477000000, "1813.48000000", "1813.48000000", "1809.21000000", "1809.60000000", "334.69580000", 1746477059999, "606059.84411000", 2534, "45.97070000", "83233.15264200", "0"], [1746477060000, "1809.60000000", "1810.00000000", "1808.33000000", "1808.47000000", "126.70680000", 1746477119999, "229237.09815500", 1593, "28.21610000", "51041.73355500", "0"], [1746477120000, "1808.47000000", "1808.47000000", "1805.75000000", "1807.00000000", "535.20260000", 1746477179999, "966891.71607500", 2964, "356.74080000", "644411.92477700", "0"], [1746477180000, "1807.00000000", "1807.30000000", "1805.90000000", "1805.90000000", "178.21540000", 1746477239999, "321986.88389700", 1497, "58.83080000", "106297.69048600", "0"], [1746477240000, "1805.90000000", "1805.90000000", "1801.40000000", "1801.68000000", "999.14820000", 1746477299999, "1802004.21880400", 4482, "441.27730000", "795834.50079300", "0"], [1746477300000, "1801.68000000", "1803.23000000", "1801.31000000", "1801.83000000", "205.22120000", 1746477359999, "369880.75948700", 2576, "80.69040000", "145422.75109400", "0"], [1746477360000, "1801.84000000", "1802.05000000", "1799.52000000", "1801.00000000", "592.07090000", 1746477419999, "1065928.43982800", 3080, "127.13560000", "228881.51983600", "0"], [1746477420000, "1800.99000000", "1804.01000000", "1799.52000000", "1803.98000000", "304.03200000", 1746477479999, "547646.02215400", 2947, "227.50840000", "409823.19675500", "0"], [1746477480000, "1803.97000000", "1804.70000000", "1803.36000000", "1804.41000000", "129.58190000", 1746477539999, "233759.94293100", 2130, "75.34330000", "135917.26298800", "0"], [1746477540000, "1804.42000000", "1806.19000000", "1803.97000000", "1805.97000000", "218.87270000", 1746477599999, "395064.43560400", 1985, "152.80230000", "275802.25298300", "0"], [1746477600000, "1805.96000000", "1806.20000000", "1805.28000000", "1805.40000000", "146.55670000", 1746477659999, "264663.66155100", 1202, "47.26990000", "85350.64123100", "0"], [1746477660000, "1805.39000000", "1805.49000000", "1804.24000000", "1804.24000000", "209.10410000", 1746477719999, "377403.80463700", 1169, "23.63320000", "42655.12467600", "0"], [1746477720000, "1804.25000000", "1804.83000000", "1803.90000000", "1804.19000000", "78.59430000", 1746477779999, "141821.79448200", 1316, "40.55250000", "73173.94921600", "0"], [1746477780000, "1804.19000000", "1805.87000000", "1803.41000000", "1804.21000000", "216.93480000", 1746477839999, "391495.17273200", 2353, "95.79310000", "172864.99956800", "0"], [1746477840000, "1804.20000000", "1806.18000000", "1804.20000000", "1805.31000000", "157.37880000", 1746477899999, "284147.67106300", 1249, "86.11020000", "155460.82687800", "0"], [1746477900000, "1805.31000000", "1805.31000000", "1803.87000000", "1803.94000000", "62.27910000", 1746477959999, "112385.28867800", 1504, "20.95960000", "37823.30534700", "0"], [1746477960000, "1803.93000000", "1804.78000000", "1803.00000000", "1804.21000000", "94.86450000", 1746478019999, "171119.29850300", 1414, "49.52440000", "89325.18021700", "0"], [1746478020000, "1804.21000000", "1804.70000000", "1803.77000000", "1804.56000000", "82.20220000", 1746478079999, "148305.23611700", 1233, "14.75900000", "26629.81579500", "0"], [1746478080000, "1804.56000000", "1806.44000000", "1804.41000000", "1806.43000000", "90.49580000", 1746478139999, "163419.21649700", 1272, "75.29480000", "135977.75709500", "0"], [1746478140000, "1806.43000000", "1807.03000000", "1806.00000000", "1806.00000000", "102.60540000", 1746478199999, "185351.63279600", 1122, "66.82110000", "120708.90252000", "0"], [1746478200000, "1806.01000000", "1808.40000000", "1806.01000000", "1808.40000000", "154.48660000", 1746478259999, "279274.35101700", 1554, "127.53420000", "230553.08508200", "0"], [1746478260000, "1808.39000000", "1808.80000000", "1808.01000000", "1808.31000000", "78.41970000", 1746478319999, "141817.52845600", 1271, "43.63050000", "78902.62311500", "0"], [1746478320000, "1808.30000000", "1808.80000000", "1807.80000000", "1808.45000000", "65.67330000", 1746478379999, "118772.51301400", 951, "20.08000000", "36312.32598300", "0"], [1746478380000, "1808.45000000", "1808.45000000", "1808.00000000", "1808.20000000", "25.93020000", 1746478439999, "46887.90898600", 279, "7.72220000", "13962.99408500", "0"], [1746478440000, "1808.20000000", "1808.80000000", "1807.88000000", "1808.80000000", "54.74460000", 1746478499999, "98993.82041700", 840, "15.44600000", "27930.58133600", "0"], [1746478500000, "1808.80000000", "1809.26000000", "1808.65000000", "1809.26000000", "52.02790000", 1746478559999, "94110.89553800", 526, "35.41130000", "64053.98124800", "0"], [1746478560000, "1809.26000000", "1809.38000000", "1808.90000000", "1809.11000000", "135.74730000", 1746478619999, "245610.19637700", 527, "94.84120000", "171597.81678500", "0"], [1746478620000, "1809.11000000", "1810.30000000", "1809.10000000", "1809.71000000", "127.62660000", 1746478679999, "230992.38102300", 789, "67.45580000", "122070.63229300", "0"], [1746478680000, "1809.71000000", "1809.71000000", "1808.51000000", "1809.02000000", "228.33430000", 1746478739999, "413089.64030000", 1095, "52.82110000", "95556.33144100", "0"], [1746478740000, "1809.02000000", "1809.02000000", "1808.20000000", "1808.97000000", "73.66610000", 1746478799999, "133246.35401500", 786, "9.01220000", "16298.72622800", "0"], [1746478800000, "1808.97000000", "1809.02000000", "1808.44000000", "1808.92000000", "49.92780000", 1746478859999, "90309.48028600", 747, "24.91010000", "45055.66612600", "0"], [1746478860000, "1808.92000000", "1810.41000000", "1808.45000000", "1810.41000000", "73.47370000", 1746478919999, "132946.87162600", 1013, "65.48810000", "118501.44475400", "0"], [1746478920000, "1810.41000000", "1812.13000000", "1810.40000000", "1811.11000000", "131.61090000", 1746478979999, "238397.90341700", 1501, "73.74380000", "133571.28420000", "0"], [1746478980000, "1811.11000000", "1812.20000000", "1810.44000000", "1811.61000000", "126.75090000", 1746479039999, "229583.97082900", 1189, "61.75810000", "111861.77259500", "0"], [1746479040000, "1811.60000000", "1812.67000000", "1811.51000000", "1811.61000000", "98.10670000", 1746479099999, "177790.88424800", 826, "54.41390000", "98605.27396600", "0"], [1746479100000, "1811.62000000", "1811.97000000", "1810.94000000", "1811.97000000", "80.32650000", 1746479159999, "145490.34558700", 695, "56.02680000", "101471.79482600", "0"], [1746479160000, "1811.97000000", "1812.89000000", "1811.80000000", "1811.81000000", "114.73040000", 1746479219999, "207933.27525500", 1603, "27.95580000", "50668.39326400", "0"], [1746479220000, "1811.81000000", "1812.20000000", "1811.70000000", "1811.70000000", "57.90210000", 1746479279999, "104917.34486000", 800, "15.07030000", "27307.88080500", "0"], [1746479280000, "1811.70000000", "1811.80000000", "1811.50000000", "1811.80000000", "22.95850000", 1746479339999, "41591.41329900", 521, "10.98930000", "19907.95074400", "0"], [1746479340000, "1811.80000000", "1812.70000000", "1811.80000000", "1812.70000000", "76.45720000", 1746479399999, "138583.21818800", 536, "11.74050000", "21277.96673300", "0"], [1746479400000, "1812.70000000", "1813.08000000", "1812.69000000", "1812.91000000", "118.45230000", 1746479459999, "214733.65373200", 353, "94.71700000", "171702.93518000", "0"], [1746479460000, "1812.91000000", "1814.43000000", "1812.91000000", "1813.31000000", "174.16250000", 1746479519999, "315869.72906400", 1205, "73.64470000", "133547.10729100", "0"], [1746479520000, "1813.30000000", "1813.80000000", "1813.30000000", "1813.72000000", "42.29670000", 1746479579999, "76704.72343300", 428, "25.21170000", "45717.93897900", "0"], [1746479580000, "1813.72000000", "1814.30000000", "1813.39000000", "1814.29000000", "188.66750000", 1746479639999, "342211.88940200", 845, "55.84060000", "101274.34825600", "0"], [1746479640000, "1814.29000000", "1814.67000000", "1814.10000000", "1814.50000000", "80.96960000", 1746479699999, "146913.90546800", 554, "58.03280000", "105294.81540600", "0"], [1746479700000, "1814.51000000", "1815.02000000", "1814.37000000", "1814.48000000", "235.42900000", 1746479759999, "427241.58526300", 703, "169.84290000", "308235.50441700", "0"], [1746479760000, "1814.49000000", "1816.09000000", "1814.49000000", "1816.03000000", "94.87590000", 1746479819999, "172253.94383200", 967, "76.03560000", "138044.96766600", "0"], [1746479820000, "1816.04000000", "1816.04000000", "1814.70000000", "1815.30000000", "113.94480000", 1746479879999, "206840.44183300", 981, "24.29350000", "44092.36896700", "0"], [1746479880000, "1815.29000000", "1815.30000000", "1813.60000000", "1814.00000000", "72.00320000", 1746479939999, "130661.32704000", 959, "14.28990000", "25929.27540500", "0"], [1746479940000, "1813.99000000", "1814.70000000", "1813.60000000", "1814.15000000", "119.67410000", 1746479999999, "217131.70108700", 808, "54.98270000", "99750.99318900", "0"], [1746480000000, "1814.15000000", "1814.80000000", "1813.98000000", "1814.80000000", "34.82040000", 1746480059999, "63173.16044400", 422, "31.14380000", "56502.74002700", "0"], [1746480060000, "1814.80000000", "1815.79000000", "1814.54000000", "1815.79000000", "71.11150000", 1746480119999, "129060.08191600", 645, "33.09580000", "60069.09482800", "0"], [1746480120000, "1815.80000000", "1816.00000000", "1815.21000000", "1815.61000000", "76.27330000", 1746480179999, "138485.96205500", 818, "27.71080000", "50310.96114500", "0"], [1746480180000, "1815.60000000", "1816.11000000", "1815.60000000", "1816.11000000", "24.76470000", 1746480239999, "44970.63490200", 211, "12.44340000", "22597.03320200", "0"], [1746480240000, "1816.11000000", "1816.11000000", "1816.10000000", "1816.11000000", "21.23670000", 1746480299999, "38568.11804100", 105, "14.71710000", "26727.87248100", "0"], [1746480300000, "1816.11000000", "1817.03000000", "1815.01000000", "1816.19000000", "303.05920000", 1746480359999, "550419.23913900", 1612, "120.71720000", "219220.53355100", "0"], [1746480360000, "1816.18000000", "1816.19000000", "1815.60000000", "1816.06000000", "33.54650000", 1746480419999, "60921.78561500", 709, "9.59170000", "17418.02112100", "0"], [1746480420000, "1816.06000000", "1816.90000000", "1816.06000000", "1816.60000000", "131.17830000", 1746480479999, "238294.09776600", 487, "67.47280000", "122561.02437700", "0"], [1746480480000, "1816.61000000", "1816.90000000", "1816.20000000", "1816.40000000", "100.65340000", 1746480539999, "182862.22578200", 484, "11.66020000", "21180.98351500", "0"], [1746480540000, "1816.40000000", "1817.00000000", "1816.37000000", "1816.37000000", "49.67080000", 1746480599999, "90239.14852800", 489, "7.05890000", "12822.45558600", "0"], [1746480600000, "1816.38000000", "1816.39000000", "1815.84000000", "1815.84000000", "102.38790000", 1746480659999, "185969.43247000", 456, "27.59860000", "50128.79536600", "0"], [1746480660000, "1815.84000000", "1815.84000000", "1812.44000000", "1813.69000000", "304.29940000", 1746480719999, "551858.24132200", 1751, "75.02790000", "136041.63062600", "0"], [1746480720000, "1813.70000000", "1814.00000000", "1813.20000000", "1813.20000000", "75.96670000", 1746480779999, "137783.34383700", 581, "25.77880000", "46755.92976700", "0"], [1746480780000, "1813.21000000", "1813.21000000", "1809.28000000", "1809.29000000", "345.34280000", 1746480839999, "625637.52231700", 2045, "68.18540000", "123515.68219500", "0"], [1746480840000, "1809.28000000", "1811.39000000", "1809.28000000", "1811.37000000", "140.07120000", 1746480899999, "253556.85571500", 1032, "99.58690000", "180241.33551200", "0"], [1746480900000, "1811.38000000", "1811.83000000", "1811.25000000", "1811.83000000", "69.47700000", 1746480959999, "125846.27924100", 573, "39.28380000", "71156.23463900", "0"], [1746480960000, "1811.82000000", "1812.49000000", "1811.82000000", "1812.11000000", "195.39640000", 1746481019999, "354115.52793500", 907, "49.48160000", "89659.06977100", "0"], [1746481020000, "1812.10000000", "1813.42000000", "1812.10000000", "1812.79000000", "157.57210000", 1746481079999, "285687.14605100", 771, "84.86700000", "153861.25563900", "0"], [1746481080000, "1812.80000000", "1813.40000000", "1812.79000000", "1813.39000000", "21.91480000", 1746481139999, "39730.41141100", 297, "19.64880000", "35621.85532300", "0"], [1746481140000, "1813.40000000", "1814.02000000", "1813.39000000", "1813.56000000", "159.38820000", 1746481199999, "289104.45528700", 501, "37.11860000", "67315.56225500", "0"], [1746481200000, "1813.56000000", "1813.65000000", "1811.04000000", "1811.89000000", "338.50910000", 1746481259999, "613462.78276200", 1476, "132.70050000", "240507.06323800", "0"], [1746481260000, "1811.90000000", "1813.33000000", "1811.90000000", "1813.05000000", "64.52450000", 1746481319999, "116966.31648800", 1482, "44.08590000", "79910.89185300", "0"], [1746481320000, "1813.05000000", "1813.90000000", "1812.96000000", "1813.89000000", "111.14120000", 1746481379999, "201538.60260900", 998, "96.27550000", "174578.45584000", "0"], [1746481380000, "1813.89000000", "1814.30000000", "1812.49000000", "1813.62000000", "223.26770000", 1746481439999, "404853.24087200", 1702, "63.71410000", "115520.68984100", "0"], [1746481440000, "1813.61000000", "1813.89000000", "1812.59000000", "1813.50000000", "193.53090000", 1746481499999, "350967.91293600", 1332, "96.14760000", "174351.70287200", "0"], [1746481500000, "1813.48000000", "1814.30000000", "1813.26000000", "1814.19000000", "101.44340000", 1746481559999, "184012.42372000", 997, "38.32230000", "69503.49326400", "0"], [1746481560000, "1814.19000000", "1814.43000000", "1813.34000000", "1813.95000000", "78.26980000", 1746481619999, "141956.83827300", 1355, "39.35410000", "71368.94186900", "0"], [1746481620000, "1813.95000000", "1814.85000000", "1813.95000000", "1814.85000000", "36.75300000", 1746481679999, "66684.12148000", 477, "27.77850000", "50401.61344600", "0"], [1746481680000, "1814.85000000", "1815.43000000", "1814.85000000", "1815.43000000", "54.50550000", 1746481739999, "98940.16276900", 756, "26.51240000", "48123.89372000", "0"], [1746481740000, "1815.42000000", "1815.85000000", "1815.42000000", "1815.84000000", "25.19200000", 1746481799999, "45739.01189400", 329, "19.35620000", "35142.66132300", "0"], [1746481800000, "1815.84000000", "1816.18000000", "1815.83000000", "1816.01000000", "10.79660000", 1746481859999, "19606.49875200", 300, "6.18290000", "11228.06327500", "0"], [1746481860000, "1816.01000000", "1816.68000000", "1816.00000000", "1816.68000000", "52.71840000", 1746481919999, "95750.76523800", 389, "36.65470000", "66576.21831500", "0"], [1746481920000, "1816.67000000", "1818.30000000", "1816.67000000", "1817.64000000", "477.14300000", 1746481979999, "867282.62843200", 1747, "254.14540000", "461895.50660200", "0"], [1746481980000, "1817.64000000", "1818.30000000", "1816.24000000", "1816.25000000", "153.09710000", 1746482039999, "278238.86915300", 1544, "24.59840000", "44705.92719900", "0"], [1746482040000, "1816.25000000", "1818.30000000", "1816.25000000", "1818.29000000", "133.61130000", 1746482099999, "242804.31939800", 1340, "74.17040000", "134755.82046200", "0"], [1746482100000, "1818.29000000", "1819.73000000", "1818.29000000", "1818.45000000", "185.59090000", 1746482159999, "337582.76296400", 1712, "146.80280000", "267025.13375600", "0"], [1746482160000, "1818.44000000", "1818.75000000", "1818.25000000", "1818.25000000", "133.14780000", 1746482219999, "242145.07554500", 416, "55.15860000", "100306.94767600", "0"], [1746482220000, "1818.25000000", "1818.25000000", "1817.14000000", "1817.19000000", "83.89630000", 1746482279999, "152483.72901400", 1348, "27.15940000", "49355.92883300", "0"], [1746482280000, "1817.19000000", "1817.19000000", "1815.51000000", "1815.85000000", "105.45780000", 1746482339999, "191549.18910600", 1022, "15.76400000", "28630.22798400", "0"], [1746482340000, "1815.85000000", "1816.76000000", "1815.50000000", "1816.75000000", "53.23650000", 1746482399999, "96678.31224800", 682, "31.69880000", "57562.21791700", "0"], [1746482400000, "1816.75000000", "1818.20000000", "1816.24000000", "1818.20000000", "187.62940000", 1746482459999, "340962.51329600", 1403, "55.45560000", "100788.40027800", "0"], [1746482460000, "1818.19000000", "1818.19000000", "1816.40000000", "1816.40000000", "192.06480000", 1746482519999, "349060.45636700", 1377, "99.38190000", "180640.78135100", "0"], [1746482520000, "1816.41000000", "1819.22000000", "1816.41000000", "1819.02000000", "338.86010000", 1746482579999, "616170.24375200", 2926, "188.40160000", "342573.15818900", "0"], [1746482580000, "1819.02000000", "1820.22000000", "1818.31000000", "1818.38000000", "275.57170000", 1746482639999, "501401.35749000", 1683, "141.94790000", "258280.91078000", "0"], [1746482640000, "1818.37000000", "1819.20000000", "1817.52000000", "1817.52000000", "112.93340000", 1746482699999, "205375.44677600", 1177, "21.13290000", "38434.66216700", "0"], [1746482700000, "1817.51000000", "1818.04000000", "1817.11000000", "1818.04000000", "59.64310000", 1746482759999, "108388.78411600", 764, "38.08660000", "69211.46511500", "0"], [1746482760000, "1818.03000000", "1818.85000000", "1818.03000000", "1818.52000000", "24.89160000", 1746482819999, "45266.83879800", 530, "9.22910000", "16782.77604300", "0"], [1746482820000, "1818.53000000", "1819.45000000", "1817.43000000", "1817.43000000", "152.23290000", 1746482879999, "276858.19312800", 1275, "15.06760000", "27404.82215500", "0"], [1746482880000, "1817.44000000", "1818.24000000", "1817.35000000", "1818.24000000", "75.25830000", 1746482939999, "136789.13097500", 582, "33.76930000", "61379.17186400", "0"], [1746482940000, "1818.24000000", "1819.19000000", "1818.17000000", "1819.19000000", "46.76070000", 1746482999999, "85039.57272000", 980, "34.06900000", "61957.59460000", "0"], [1746483000000, "1819.18000000", "1819.18000000", "1818.34000000", "1818.34000000", "148.94100000", 1746483059999, "270893.04944300", 1030, "16.14580000", "29364.81124200", "0"], [1746483060000, "1818.33000000", "1819.10000000", "1818.10000000", "1818.89000000", "130.44670000", 1746483119999, "237249.90527000", 753, "53.09600000", "96559.72401800", "0"], [1746483120000, "1818.89000000", "1818.91000000", "1818.06000000", "1818.91000000", "85.55220000", 1746483179999, "155584.52703700", 853, "56.02530000", "101885.44625000", "0"], [1746483180000, "1818.90000000", "1819.10000000", "1818.90000000", "1819.09000000", "59.12670000", 1746483239999, "107549.58110600", 312, "40.96870000", "74519.74155700", "0"], [1746483240000, "1819.10000000", "1820.46000000", "1819.09000000", "1820.45000000", "210.15250000", 1746483299999, "382390.82662400", 606, "192.74070000", "350700.72784300", "0"], [1746483300000, "1820.46000000", "1820.76000000", "1820.29000000", "1820.30000000", "129.16050000", 1746483359999, "235156.50474800", 699, "36.04620000", "65625.68805900", "0"], [1746483360000, "1820.31000000", "1823.11000000", "1820.31000000", "1822.39000000", "833.38740000", 1746483419999, "1518597.74834800", 2469, "631.30540000", "1150249.97062700", "0"], [1746483420000, "1822.40000000", "1822.69000000", "1821.20000000", "1821.20000000", "149.07530000", 1746483479999, "271609.48739200", 1320, "29.29810000", "53381.23858500", "0"], [1746483480000, "1821.21000000", "1822.10000000", "1820.41000000", "1821.80000000", "255.01440000", 1746483539999, "464386.83921500", 998, "167.86880000", "305679.97487400", "0"], [1746483540000, "1821.79000000", "1822.44000000", "1821.79000000", "1821.79000000", "115.60330000", 1746483599999, "210626.52770700", 680, "66.12840000", "120483.98889000", "0"], [1746483600000, "1821.80000000", "1821.81000000", "1821.04000000", "1821.05000000", "107.03490000", 1746483659999, "194971.38300900", 665, "6.98330000", "12718.87583700", "0"], [1746483660000, "1821.04000000", "1822.32000000", "1821.04000000", "1822.04000000", "132.59460000", 1746483719999, "241522.24316200", 1094, "112.65520000", "205195.66005700", "0"], [1746483720000, "1822.05000000", "1822.43000000", "1821.00000000", "1821.01000000", "273.25480000", 1746483779999, "497871.48600800", 1402, "96.13600000", "175168.77627900", "0"], [1746483780000, "1821.01000000", "1821.50000000", "1821.00000000", "1821.24000000", "44.24900000", 1746483839999, "80592.00781200", 674, "11.34710000", "20665.09949800", "0"], [1746483840000, "1821.24000000", "1821.24000000", "1820.14000000", "1820.51000000", "137.60960000", 1746483899999, "250526.26288300", 859, "25.90140000", "47148.31286200", "0"], [1746483900000, "1820.51000000", "1820.52000000", "1819.84000000", "1820.19000000", "92.72800000", 1746483959999, "168785.70209300", 705, "57.27760000", "104255.38984100", "0"], [1746483960000, "1820.20000000", "1820.90000000", "1819.86000000", "1820.20000000", "72.12620000", 1746484019999, "131297.45390400", 1337, "17.46740000", "31797.24448200", "0"], [1746484020000, "1820.20000000", "1820.27000000", "1819.76000000", "1819.76000000", "36.33760000", 1746484079999, "66131.97396200", 477, "5.12470000", "9326.74252200", "0"], [1746484080000, "1819.77000000", "1819.99000000", "1819.44000000", "1819.99000000", "57.59840000", 1746484139999, "104810.47518600", 440, "26.29490000", "47846.64190500", "0"], [1746484140000, "1819.98000000", "1821.24000000", "1819.77000000", "1821.08000000", "66.10370000", 1746484199999, "120353.69200200", 759, "36.50380000", "66458.29005000", "0"], [1746484200000, "1821.08000000", "1824.79000000", "1821.08000000", "1822.83000000", "582.70330000", 1746484259999, "1062408.38588800", 2604, "377.81530000", "688738.39141600", "0"], [1746484260000, "1822.84000000", "1823.48000000", "1822.55000000", "1822.55000000", "280.18810000", 1746484319999, "510801.23106200", 1331, "85.21880000", "155354.99785700", "0"], [1746484320000, "1822.55000000", "1823.56000000", "1822.46000000", "1823.56000000", "106.69570000", 1746484379999, "194517.58250200", 1050, "79.07970000", "144167.49227400", "0"], [1746484380000, "1823.57000000", "1823.97000000", "1822.55000000", "1823.96000000", "152.77130000", 1746484439999, "278510.78454800", 1073, "119.50250000", "217856.14705600", "0"], [1746484440000, "1823.97000000", "1823.97000000", "1822.20000000", "1822.60000000", "182.90510000", 1746484499999, "333405.66368200", 1157, "63.58520000", "115889.12109300", "0"], [1746484500000, "1822.60000000", "1823.99000000", "1822.60000000", "1823.99000000", "197.14220000", 1746484559999, "359461.64306600", 711, "121.43330000", "221433.20236400", "0"], [1746484560000, "1824.00000000", "1824.48000000", "1823.68000000", "1824.48000000", "179.01360000", 1746484619999, "326502.46777200", 596, "136.77750000", "249468.88301600", "0"], [1746484620000, "1824.48000000", "1824.81000000", "1824.00000000", "1824.65000000", "110.44050000", 1746484679999, "201501.24653800", 943, "57.96550000", "105757.44211300", "0"], [1746484680000, "1824.64000000", "1826.41000000", "1824.51000000", "1825.95000000", "543.82460000", 1746484739999, "992773.98907800", 2337, "389.21660000", "710551.52360500", "0"], [1746484740000, "1825.96000000", "1827.00000000", "1825.95000000", "1826.49000000", "268.98070000", 1746484799999, "491291.15180000", 1611, "158.80940000", "290058.44634900", "0"], [1746484800000, "1826.49000000", "1826.57000000", "1825.22000000", "1825.95000000", "137.61280000", 1746484859999, "251246.28278300", 1444, "81.17700000", "148200.41011500", "0"], [1746484860000, "1825.95000000", "1830.98000000", "1824.82000000", "1829.65000000", "3410.50220000", 1746484919999, "6237106.94571100", 6188, "2575.62850000", "4710282.65505000", "0"], [1746484920000, "1829.64000000", "1833.55000000", "1829.51000000", "1831.98000000", "1787.38880000", 1746484979999, "3274492.45958500", 5674, "1305.74430000", "2392001.65869100", "0"], [1746484980000, "1831.98000000", "1831.98000000", "1830.20000000", "1830.36000000", "425.35650000", 1746485039999, "778727.93656100", 1641, "109.07230000", "199678.72496500", "0"], [1746485040000, "1830.35000000", "1830.88000000", "1830.35000000", "1830.48000000", "250.49850000", 1746485099999, "458563.39518200", 672, "127.26740000", "232967.44547000", "0"], [1746485100000, "1830.48000000", "1830.48000000", "1827.71000000", "1827.81000000", "619.00370000", 1746485159999, "1131918.77212000", 1863, "163.25090000", "298490.65660800", "0"], [1746485160000, "1827.81000000", "1828.34000000", "1827.59000000", "1827.68000000", "187.05320000", 1746485219999, "341917.08921300", 1364, "109.21870000", "199637.76989000", "0"], [1746485220000, "1827.68000000", "1827.87000000", "1826.91000000", "1827.27000000", "254.32990000", 1746485279999, "464728.74497400", 1610, "66.44330000", "121407.42322600", "0"], [1746485280000, "1827.27000000", "1828.48000000", "1826.31000000", "1827.03000000", "449.67010000", 1746485339999, "821667.49720000", 1770, "214.23030000", "391376.54033600", "0"], [1746485340000, "1827.03000000", "1827.90000000", "1827.03000000", "1827.89000000", "89.55760000", 1746485399999, "163655.47707600", 442, "79.53640000", "145341.35888500", "0"], [1746485400000, "1827.89000000", "1827.90000000", "1827.30000000", "1827.90000000", "173.30630000", 1746485459999, "316743.06664900", 808, "86.70750000", "158460.26192600", "0"], [1746485460000, "1827.90000000", "1827.95000000", "1826.21000000", "1826.64000000", "92.48300000", 1746485519999, "168984.42169300", 1381, "13.92060000", "25431.49035100", "0"], [1746485520000, "1826.63000000", "1827.00000000", "1826.41000000", "1826.90000000", "190.94700000", 1746485579999, "348787.10384100", 1009, "133.75370000", "244314.47819300", "0"], [1746485580000, "1826.90000000", "1827.09000000", "1826.58000000", "1826.58000000", "69.15200000", 1746485639999, "126333.38262000", 413, "16.53490000", "30208.54591300", "0"], [1746485640000, "1826.58000000", "1827.32000000", "1826.58000000", "1827.31000000", "41.66900000", 1746485699999, "76124.26866700", 634, "33.74450000", "61647.21487100", "0"], [1746485700000, "1827.31000000", "1827.32000000", "1825.47000000", "1825.50000000", "280.00930000", 1746485759999, "511386.58197800", 1285, "30.43230000", "55569.64876600", "0"], [1746485760000, "1825.50000000", "1825.79000000", "1824.00000000", "1825.79000000", "1100.86870000", 1746485819999, "2008875.38665500", 1548, "167.04670000", "304856.63954600", "0"], [1746485820000, "1825.80000000", "1826.75000000", "1825.47000000", "1826.20000000", "307.47880000", 1746485879999, "561492.51687100", 1369, "155.37350000", "283717.98208000", "0"], [1746485880000, "1826.21000000", "1826.30000000", "1825.91000000", "1826.10000000", "69.07950000", 1746485939999, "126148.95795500", 553, "30.04190000", "54859.61166200", "0"], [1746485940000, "1826.09000000", "1826.10000000", "1825.88000000", "1826.09000000", "20.46980000", 1746485999999, "37377.52332000", 281, "4.70060000", "8583.22150000", "0"], [1746486000000, "1826.09000000", "1826.35000000", "1825.58000000", "1826.35000000", "106.59630000", 1746486059999, "194658.90781200", 800, "64.19470000", "117231.10038100", "0"], [1746486060000, "1826.34000000", "1826.59000000", "1825.90000000", "1826.09000000", "66.73220000", 1746486119999, "121872.63257300", 594, "38.22340000", "69807.33937600", "0"], [1746486120000, "1826.10000000", "1828.59000000", "1825.63000000", "1827.89000000", "355.42190000", 1746486179999, "649561.70472500", 1818, "266.92110000", "487862.90950700", "0"], [1746486180000, "1827.89000000", "1827.90000000", "1826.26000000", "1826.26000000", "130.03160000", 1746486239999, "237580.16814200", 1035, "20.09330000", "36719.98344800", "0"], [1746486240000, "1826.27000000", "1826.27000000", "1826.12000000", "1826.12000000", "26.33430000", 1746486299999, "48092.07271200", 265, "7.40140000", "13516.70550200", "0"], [1746486300000, "1826.12000000", "1826.12000000", "1825.30000000", "1825.61000000", "81.02240000", 1746486359999, "147923.35263300", 612, "10.35120000", "18894.90394600", "0"], [1746486360000, "1825.60000000", "1827.49000000", "1825.60000000", "1827.49000000", "55.54600000", 1746486419999, "101453.65117600", 969, "28.24520000", "51587.29223000", "0"], [1746486420000, "1827.48000000", "1827.48000000", "1826.69000000", "1827.03000000", "51.15560000", 1746486479999, "93460.64323500", 654, "15.20390000", "27773.99025800", "0"], [1746486480000, "1827.02000000", "1827.60000000", "1826.77000000", "1826.99000000", "116.47990000", 1746486539999, "212853.25717500", 925, "65.19780000", "119137.32748300", "0"], [1746486540000, "1826.99000000", "1827.04000000", "1826.58000000", "1826.58000000", "56.40920000", 1746486599999, "103052.19794700", 597, "11.68980000", "21355.39477100", "0"], [1746486600000, "1826.58000000", "1828.20000000", "1826.48000000", "1827.71000000", "175.27800000", 1746486659999, "320327.89254000", 1220, "109.25310000", "199649.15289100", "0"], [1746486660000, "1827.71000000", "1827.71000000", "1826.41000000", "1826.42000000", "94.17090000", 1746486719999, "172061.86841700", 757, "13.67170000", "24985.28258900", "0"], [1746486720000, "1826.41000000", "1826.68000000", "1826.10000000", "1826.67000000", "40.89420000", 1746486779999, "74684.80865900", 438, "34.45630000", "62927.91278500", "0"], [1746486780000, "1826.68000000", "1828.00000000", "1826.67000000", "1828.00000000", "67.79380000", 1746486839999, "123877.06637300", 591, "58.76590000", "107380.16718000", "0"], [1746486840000, "1827.99000000", "1828.00000000", "1826.51000000", "1826.52000000", "177.75030000", 1746486899999, "324798.06333000", 949, "69.25060000", "126530.70921700", "0"], [1746486900000, "1826.51000000", "1826.89000000", "1826.24000000", "1826.89000000", "44.06450000", 1746486959999, "80482.29249700", 529, "26.67670000", "48723.42540400", "0"], [1746486960000, "1826.90000000", "1828.06000000", "1826.90000000", "1828.06000000", "102.66880000", 1746487019999, "187627.90803500", 953, "57.16350000", "104458.76819600", "0"], [1746487020000, "1828.07000000", "1828.50000000", "1827.64000000", "1828.50000000", "55.12610000", 1746487079999, "100772.16581200", 577, "37.24530000", "68088.48741100", "0"], [1746487080000, "1828.50000000", "1828.50000000", "1827.59000000", "1827.60000000", "72.03440000", 1746487139999, "131673.25792600", 642, "12.31330000", "22504.82553700", "0"], [1746487140000, "1827.61000000", "1827.87000000", "1827.60000000", "1827.67000000", "38.82410000", 1746487199999, "70961.51463400", 394, "12.61350000", "23053.83206000", "0"], [1746487200000, "1827.67000000", "1828.00000000", "1827.09000000", "1828.00000000", "112.92040000", 1746487259999, "206354.77064500", 666, "26.79880000", "48971.98784600", "0"], [1746487260000, "1828.00000000", "1828.61000000", "1827.99000000", "1828.58000000", "66.57660000", 1746487319999, "121729.10502600", 621, "44.42800000", "81231.73194500", "0"], [1746487320000, "1828.59000000", "1828.60000000", "1828.03000000", "1828.50000000", "66.54580000", 1746487379999, "121669.70851600", 617, "29.09590000", "53200.36106700", "0"], [1746487380000, "1828.50000000", "1830.00000000", "1828.49000000", "1829.97000000", "338.86830000", 1746487439999, "619957.30905000", 1221, "311.96540000", "570742.98129600", "0"], [1746487440000, "1829.97000000", "1830.78000000", "1828.60000000", "1828.61000000", "711.79440000", 1746487499999, "1302707.91937700", 1570, "633.76740000", "1159938.27400500", "0"], [1746487500000, "1828.61000000", "1828.61000000", "1827.30000000", "1827.30000000", "48.05400000", 1746487559999, "87851.83383500", 535, "6.23700000", "11404.57600000", "0"], [1746487560000, "1827.31000000", "1827.31000000", "1824.16000000", "1824.99000000", "1270.15830000", 1746487619999, "2319316.47463900", 1806, "291.09220000", "531442.52157800", "0"], [1746487620000, "1824.99000000", "1825.73000000", "1824.99000000", "1825.72000000", "77.67300000", 1746487679999, "141791.64373900", 562, "28.95350000", "52852.36948600", "0"], [1746487680000, "1825.71000000", "1826.90000000", "1825.58000000", "1826.89000000", "228.91920000", 1746487739999, "418051.05493000", 1158, "180.46700000", "329571.81550000", "0"], [1746487740000, "1826.89000000", "1826.89000000", "1824.26000000", "1825.03000000", "329.65140000", 1746487799999, "601715.47794200", 1429, "124.80360000", "227753.10191900", "0"], [1746487800000, "1825.03000000", "1825.36000000", "1824.70000000", "1824.82000000", "141.07890000", 1746487859999, "257481.71588600", 712, "38.91880000", "71020.12154900", "0"], [1746487860000, "1824.81000000", "1825.43000000", "1824.81000000", "1825.20000000", "45.92100000", 1746487919999, "83809.34780200", 509, "28.86690000", "52680.53974300", "0"], [1746487920000, "1825.21000000", "1825.21000000", "1823.49000000", "1824.30000000", "167.89970000", 1746487979999, "306294.41530500", 827, "21.38580000", "39001.72040300", "0"], [1746487980000, "1824.29000000", "1824.30000000", "1824.29000000", "1824.29000000", "12.24250000", 1746488039999, "22333.90103000", 89, "3.07050000", "5601.51315000", "0"], [1746488040000, "1824.29000000", "1824.30000000", "1823.64000000", "1823.65000000", "84.66150000", 1746488099999, "154426.40271600", 490, "1.93020000", "3520.28503800", "0"], [1746488100000, "1823.65000000", "1824.06000000", "1823.46000000", "1823.85000000", "63.59660000", 1746488159999, "115985.02120800", 672, "18.04220000", "32903.82507900", "0"], [1746488160000, "1823.84000000", "1824.04000000", "1823.46000000", "1823.79000000", "60.07940000", 1746488219999, "109575.38613500", 554, "18.67480000", "34058.85357500", "0"], [1746488220000, "1823.79000000", "1823.80000000", "1823.21000000", "1823.39000000", "90.56840000", 1746488279999, "165158.89908200", 641, "21.32230000", "38876.13627600", "0"], [1746488280000, "1823.39000000", "1823.39000000", "1822.87000000", "1823.29000000", "72.89920000", 1746488339999, "132899.45415400", 802, "58.43910000", "106536.37403500", "0"], [1746488340000, "1823.30000000", "1823.30000000", "1822.55000000", "1822.56000000", "68.42660000", 1746488399999, "124739.64092400", 918, "21.20240000", "38648.14405300", "0"], [1746488400000, "1822.55000000", "1822.56000000", "1821.16000000", "1821.98000000", "512.97010000", 1746488459999, "934468.86767000", 1439, "162.62450000", "296271.45477800", "0"], [1746488460000, "1821.98000000", "1822.10000000", "1821.58000000", "1822.09000000", "140.59190000", 1746488519999, "256152.12537500", 639, "122.61210000", "223394.35813200", "0"], [1746488520000, "1822.10000000", "1822.47000000", "1822.09000000", "1822.24000000", "110.89060000", 1746488579999, "202089.52687600", 357, "4.19320000", "7641.16266200", "0"], [1746488580000, "1822.25000000", "1822.40000000", "1821.81000000", "1822.40000000", "71.97690000", 1746488639999, "131150.17835700", 493, "34.35590000", "62595.16878300", "0"], [1746488640000, "1822.40000000", "1822.90000000", "1822.40000000", "1822.46000000", "343.18780000", 1746488699999, "625510.29796700", 823, "280.22950000", "510748.57266300", "0"], [1746488700000, "1822.46000000", "1822.80000000", "1822.17000000", "1822.24000000", "124.30060000", 1746488759999, "226549.22267200", 889, "26.53490000", "48358.62302700", "0"], [1746488760000, "1822.23000000", "1822.48000000", "1821.90000000", "1822.19000000", "32.31570000", 1746488819999, "58885.20513400", 515, "14.19190000", "25858.38923100", "0"], [1746488820000, "1822.20000000", "1822.47000000", "1820.21000000", "1820.77000000", "233.05910000", 1746488879999, "424379.63251000", 1401, "73.20700000", "133265.82867900", "0"], [1746488880000, "1820.77000000", "1821.00000000", "1820.16000000", "1820.72000000", "116.35960000", 1746488939999, "211854.71352200", 1024, "37.75130000", "68736.10547900", "0"], [1746488940000, "1820.71000000", "1820.71000000", "1819.56000000", "1819.97000000", "141.14520000", 1746488999999, "256882.04373300", 1014, "31.01970000", "56450.83906800", "0"], [1746489000000, "1819.97000000", "1820.14000000", "1819.26000000", "1819.26000000", "172.83610000", 1746489059999, "314531.27078200", 788, "72.36890000", "131696.01462100", "0"], [1746489060000, "1819.26000000", "1819.26000000", "1817.10000000", "1817.40000000", "407.12180000", 1746489119999, "740110.40866500", 1539, "130.55180000", "237311.83442200", "0"], [1746489120000, "1817.41000000", "1818.39000000", "1817.10000000", "1818.39000000", "73.05980000", 1746489179999, "132792.88883500", 998, "51.81780000", "94183.58755400", "0"], [1746489180000, "1818.39000000", "1819.10000000", "1818.16000000", "1819.09000000", "79.57510000", 1746489239999, "144714.68887800", 628, "44.16760000", "80329.12586500", "0"], [1746489240000, "1819.09000000", "1819.10000000", "1818.29000000", "1818.64000000", "158.54250000", 1746489299999, "288312.95858700", 710, "29.23480000", "53160.00410100", "0"], [1746489300000, "1818.64000000", "1820.40000000", "1818.64000000", "1820.33000000", "206.87800000", 1746489359999, "376497.26851600", 746, "185.63710000", "337834.96568900", "0"], [1746489360000, "1820.33000000", "1820.55000000", "1820.33000000", "1820.46000000", "61.42850000", 1746489419999, "111831.93716600", 322, "14.89470000", "27115.30697200", "0"], [1746489420000, "1820.46000000", "1820.46000000", "1819.77000000", "1819.89000000", "132.56220000", 1746489479999, "241264.18329600", 667, "38.03620000", "69222.66378600", "0"], [1746489480000, "1819.89000000", "1819.90000000", "1819.80000000", "1819.81000000", "11.72630000", 1746489539999, "21339.81298700", 190, "2.34900000", "4274.76177600", "0"], [1746489540000, "1819.82000000", "1820.48000000", "1819.79000000", "1820.19000000", "273.30500000", 1746489599999, "497427.95846900", 760, "91.99200000", "167423.52564000", "0"], [1746489600000, "1820.19000000", "1820.50000000", "1819.81000000", "1820.39000000", "154.04890000", 1746489659999, "280382.38745900", 980, "92.80320000", "168903.98286500", "0"], [1746489660000, "1820.39000000", "1820.80000000", "1819.81000000", "1819.82000000", "160.02910000", 1746489719999, "291312.54482500", 1276, "37.12910000", "67580.70836800", "0"], [1746489720000, "1819.82000000", "1820.30000000", "1817.93000000", "1818.18000000", "148.15700000", 1746489779999, "269429.50676200", 1563, "103.46380000", "188123.75370300", "0"], [1746489780000, "1818.18000000", "1818.18000000", "1817.20000000", "1817.69000000", "96.94670000", 1746489839999, "176211.14531400", 750, "61.25660000", "111334.51752400", "0"], [1746489840000, "1817.68000000", "1818.18000000", "1817.68000000", "1818.17000000", "461.37810000", 1746489899999, "838756.70675800", 842, "448.86590000", "816009.01514800", "0"], [1746489900000, "1818.18000000", "1818.45000000", "1817.19000000", "1817.30000000", "47.42860000", 1746489959999, "86216.68294400", 948, "8.97640000", "16315.81686800", "0"], [1746489960000, "1817.30000000", "1818.10000000", "1817.30000000", "1817.91000000", "128.04580000", 1746490019999, "232770.70674500", 1029, "33.91180000", "61640.44639600", "0"], [1746490020000, "1817.90000000", "1817.90000000", "1816.48000000", "1817.80000000", "204.40560000", 1746490079999, "371433.95904800", 1171, "24.43150000", "44395.67881500", "0"], [1746490080000, "1817.79000000", "1818.79000000", "1817.79000000", "1818.45000000", "59.89570000", 1746490139999, "108905.85767300", 635, "36.04760000", "65536.12709300", "0"], [1746490140000, "1818.44000000", "1818.79000000", "1816.71000000", "1817.39000000", "58.79530000", 1746490199999, "106870.36770500", 1413, "18.97490000", "34488.00751800", "0"], [1746490200000, "1817.39000000", "1817.39000000", "1816.00000000", "1816.99000000", "83.50320000", 1746490259999, "151679.53917900", 1472, "24.38290000", "44287.44538000", "0"], [1746490260000, "1817.00000000", "1817.37000000", "1816.70000000", "1816.70000000", "76.76860000", 1746490319999, "139481.59350400", 865, "47.68680000", "86638.84590700", "0"], [1746490320000, "1816.70000000", "1817.10000000", "1816.24000000", "1816.45000000", "114.26650000", 1746490379999, "207597.06181900", 748, "26.94310000", "48944.87139500", "0"], [1746490380000, "1816.45000000", "1816.71000000", "1815.91000000", "1815.92000000", "169.94530000", 1746490439999, "308685.69485400", 898, "82.61930000", "150068.62005200", "0"], [1746490440000, "1815.92000000", "1816.75000000", "1815.92000000", "1816.74000000", "384.26490000", 1746490499999, "697925.27169400", 1031, "344.33050000", "625395.05239800", "0"], [1746490500000, "1816.74000000", "1816.74000000", "1815.93000000", "1816.20000000", "91.39470000", 1746490559999, "166013.58839900", 1217, "8.34490000", "15157.81150300", "0"], [1746490560000, "1816.21000000", "1816.60000000", "1815.30000000", "1815.57000000", "122.34280000", 1746490619999, "222129.77169900", 1176, "92.64780000", "168206.07314800", "0"], [1746490620000, "1815.56000000", "1815.57000000", "1814.56000000", "1815.40000000", "319.22110000", 1746490679999, "579393.24032000", 1272, "198.47780000", "360246.04555900", "0"], [1746490680000, "1815.40000000", "1815.41000000", "1814.00000000", "1814.36000000", "273.67880000", 1746490739999, "496625.78598800", 1537, "44.47590000", "80697.60204600", "0"], [1746490740000, "1814.36000000", "1814.50000000", "1813.44000000", "1813.90000000", "173.55350000", 1746490799999, "314815.58495600", 940, "30.54040000", "55388.26005900", "0"], [1746490800000, "1813.89000000", "1813.90000000", "1812.68000000", "1813.58000000", "213.29250000", 1746490859999, "386720.66448600", 928, "112.77690000", "204466.53432000", "0"], [1746490860000, "1813.59000000", "1815.20000000", "1813.59000000", "1814.68000000", "140.07800000", 1746490919999, "254203.23052600", 1198, "41.42320000", "75148.30768100", "0"], [1746490920000, "1814.68000000", "1814.90000000", "1813.51000000", "1814.90000000", "270.75570000", 1746490979999, "491190.57898600", 1306, "137.34350000", "249139.83975700", "0"], [1746490980000, "1814.89000000", "1814.90000000", "1814.37000000", "1814.65000000", "139.09260000", 1746491039999, "252399.16817700", 639, "75.68330000", "137333.88951400", "0"], [1746491040000, "1814.65000000", "1815.20000000", "1814.65000000", "1815.00000000", "232.19070000", 1746491099999, "421375.72011800", 530, "184.38390000", "334598.06119800", "0"], [1746491100000, "1815.00000000", "1815.70000000", "1814.75000000", "1815.70000000", "37.94370000", 1746491159999, "68878.34547000", 630, "28.15640000", "51114.03652600", "0"], [1746491160000, "1815.70000000", "1816.42000000", "1815.69000000", "1816.41000000", "32.54110000", 1746491219999, "59097.50392100", 518, "19.87980000", "36103.01102200", "0"], [1746491220000, "1816.41000000", "1818.19000000", "1816.41000000", "1818.13000000", "189.76940000", 1746491279999, "344901.35900300", 1040, "158.99650000", "288969.89873800", "0"], [1746491280000, "1818.13000000", "1819.15000000", "1818.04000000", "1818.06000000", "176.95970000", 1746491339999, "321791.44650900", 1031, "117.69290000", "214007.91204900", "0"], [1746491340000, "1818.06000000", "1818.53000000", "1818.05000000", "1818.52000000", "66.67420000", 1746491399999, "121223.64903200", 404, "29.14000000", "52981.82006800", "0"], [1746491400000, "1818.52000000", "1818.85000000", "1818.25000000", "1818.26000000", "55.60120000", 1746491459999, "101118.86443600", 689, "18.44480000", "33543.43965000", "0"], [1746491460000, "1818.26000000", "1818.26000000", "1817.71000000", "1817.80000000", "111.72730000", 1746491519999, "203113.91838100", 862, "76.68690000", "139408.45864100", "0"], [1746491520000, "1817.80000000", "1817.81000000", "1815.52000000", "1815.79000000", "100.17000000", 1746491579999, "181978.03776900", 1124, "12.33540000", "22402.35579300", "0"], [1746491580000, "1815.80000000", "1816.91000000", "1815.80000000", "1816.91000000", "33.41750000", 1746491639999, "60698.37755700", 748, "18.42990000", "33477.62239400", "0"], [1746491640000, "1816.91000000", "1817.26000000", "1816.20000000", "1816.51000000", "95.95240000", 1746491699999, "174344.55822300", 1041, "20.33230000", "36938.10140700", "0"], [1746491700000, "1816.52000000", "1816.77000000", "1814.20000000", "1814.90000000", "175.17710000", 1746491759999, "317996.64311800", 1642, "32.13730000", "58318.64910500", "0"], [1746491760000, "1814.91000000", "1815.10000000", "1814.00000000", "1815.10000000", "56.09300000", 1746491819999, "101782.85616700", 1029, "18.04870000", "32748.52450300", "0"], [1746491820000, "1815.09000000", "1815.43000000", "1814.42000000", "1814.50000000", "111.69180000", 1746491879999, "202724.85143600", 1353, "52.62310000", "95503.55583600", "0"], [1746491880000, "1814.50000000", "1814.50000000", "1812.71000000", "1812.72000000", "115.14060000", 1746491939999, "208819.44524600", 1350, "20.70880000", "37565.12418300", "0"], [1746491940000, "1812.72000000", "1813.59000000", "1812.62000000", "1813.58000000", "137.38580000", 1746491999999, "249067.60181500", 874, "105.65140000", "191532.73260800", "0"], [1746492000000, "1813.58000000", "1813.59000000", "1811.83000000", "1811.97000000", "277.35890000", 1746492059999, "502754.13491100", 1270, "95.93310000", "173849.77248200", "0"], [1746492060000, "1811.96000000", "1813.33000000", "1811.95000000", "1813.33000000", "60.67970000", 1746492119999, "109979.57175400", 884, "47.66300000", "86387.79093900", "0"], [1746492120000, "1813.32000000", "1813.33000000", "1812.30000000", "1812.49000000", "61.74940000", 1746492179999, "111940.46574200", 768, "14.69930000", "26645.29003800", "0"], [1746492180000, "1812.49000000", "1812.49000000", "1811.47000000", "1811.51000000", "145.26530000", 1746492239999, "263178.96920700", 1073, "38.94950000", "70563.50918300", "0"], [1746492240000, "1811.51000000", "1812.41000000", "1811.25000000", "1812.10000000", "82.86160000", 1746492299999, "150132.75011100", 1245, "26.65580000", "48295.11077400", "0"], [1746492300000, "1812.10000000", "1813.10000000", "1812.06000000", "1812.88000000", "48.71990000", 1746492359999, "88310.40385100", 805, "24.14560000", "43765.00348900", "0"], [1746492360000, "1812.88000000", "1813.02000000", "1812.48000000", "1812.48000000", "145.18580000", 1746492419999, "263193.18933000", 754, "39.60050000", "71788.64299500", "0"], [1746492420000, "1812.48000000", "1813.39000000", "1812.41000000", "1812.86000000", "59.84000000", 1746492479999, "108475.81282300", 1394, "44.69310000", "81012.72754400", "0"], [1746492480000, "1812.85000000", "1812.85000000", "1811.13000000", "1811.14000000", "116.87170000", 1746492539999, "211782.12117600", 1117, "28.21690000", "51138.00622000", "0"], [1746492540000, "1811.13000000", "1812.30000000", "1811.10000000", "1812.30000000", "51.30040000", 1746492599999, "92925.85876500", 869, "35.06680000", "63519.22124300", "0"], [1746492600000, "1812.30000000", "1812.42000000", "1811.79000000", "1812.41000000", "18.63060000", 1746492659999, "33762.78303400", 621, "11.63250000", "21080.55562700", "0"], [1746492660000, "1812.41000000", "1812.98000000", "1811.47000000", "1811.69000000", "69.56450000", 1746492719999, "126054.11775300", 1040, "44.85720000", "81274.72349200", "0"], [1746492720000, "1811.70000000", "1812.00000000", "1811.40000000", "1811.40000000", "106.96920000", 1746492779999, "193796.26057100", 616, "39.63990000", "71819.84265400", "0"], [1746492780000, "1811.41000000", "1811.41000000", "1810.85000000", "1811.29000000", "59.83040000", 1746492839999, "108362.43283800", 675, "32.23620000", "58384.74037600", "0"], [1746492840000, "1811.30000000", "1811.90000000", "1811.29000000", "1811.90000000", "44.80960000", 1746492899999, "81177.27703800", 455, "30.63060000", "55493.09538500", "0"], [1746492900000, "1811.89000000", "1813.19000000", "1811.89000000", "1813.19000000", "78.30420000", 1746492959999, "141917.87627600", 574, "28.57800000", "51797.11317800", "0"], [1746492960000, "1813.19000000", "1813.20000000", "1812.99000000", "1813.20000000", "21.92660000", 1746493019999, "39754.74021600", 289, "8.84180000", "16030.81129400", "0"], [1746493020000, "1813.20000000", "1813.21000000", "1813.19000000", "1813.20000000", "14.02660000", 1746493079999, "25432.99072900", 95, "7.85940000", "14250.66545800", "0"], [1746493080000, "1813.20000000", "1813.85000000", "1813.19000000", "1813.85000000", "115.75830000", 1746493139999, "209923.84456000", 497, "112.03240000", "203167.05481200", "0"], [1746493140000, "1813.85000000", "1814.19000000", "1813.84000000", "1814.19000000", "32.00980000", 1746493199999, "58065.15800500", 287, "20.96420000", "38027.77858100", "0"], [1746493200000, "1814.20000000", "1814.59000000", "1813.60000000", "1814.58000000", "84.80750000", 1746493259999, "153851.43732600", 1091, "30.89260000", "56044.06856700", "0"], [1746493260000, "1814.58000000", "1816.43000000", "1814.58000000", "1815.61000000", "186.83830000", 1746493319999, "339246.89623900", 1622, "147.45060000", "267716.51827500", "0"], [1746493320000, "1815.60000000", "1815.74000000", "1814.10000000", "1814.10000000", "93.28830000", 1746493379999, "169319.32356200", 1128, "28.45510000", "51655.89755800", "0"], [1746493380000, "1814.10000000", "1814.11000000", "1813.00000000", "1813.00000000", "51.97640000", 1746493439999, "94257.31567900", 563, "5.22720000", "9481.09045000", "0"], [1746493440000, "1813.01000000", "1813.33000000", "1812.36000000", "1812.36000000", "181.17270000", 1746493499999, "328441.13713300", 972, "63.90840000", "115861.63532200", "0"], [1746493500000, "1812.36000000", "1812.36000000", "1811.47000000", "1811.47000000", "104.58470000", 1746493559999, "189491.82680200", 647, "50.71710000", "91892.07862600", "0"], [1746493560000, "1811.47000000", "1811.47000000", "1810.05000000", "1810.40000000", "184.18790000", 1746493619999, "333492.43133900", 1683, "79.46330000", "143851.79309700", "0"], [1746493620000, "1810.39000000", "1811.72000000", "1810.39000000", "1811.01000000", "95.85110000", 1746493679999, "173586.96881600", 1364, "77.43030000", "140220.72529600", "0"], [1746493680000, "1811.01000000", "1812.20000000", "1811.00000000", "1812.20000000", "126.21390000", 1746493739999, "228609.53957600", 1757, "111.23380000", "201473.37569800", "0"], [1746493740000, "1812.19000000", "1813.35000000", "1812.19000000", "1813.01000000", "119.56770000", 1746493799999, "216732.23147900", 644, "79.67610000", "144403.63271600", "0"], [1746493800000, "1813.02000000", "1814.20000000", "1813.02000000", "1814.20000000", "80.10440000", 1746493859999, "145281.34864100", 721, "74.64410000", "135379.31631800", "0"], [1746493860000, "1814.20000000", "1816.20000000", "1814.20000000", "1815.81000000", "190.70240000", 1746493919999, "346195.50777700", 1510, "166.02150000", "301378.18712300", "0"], [1746493920000, "1815.80000000", "1816.03000000", "1815.50000000", "1816.03000000", "40.87840000", 1746493979999, "74222.32112300", 381, "28.09380000", "51008.83614000", "0"], [1746493980000, "1816.02000000", "1817.27000000", "1816.02000000", "1816.79000000", "49.79170000", 1746494039999, "90458.46502600", 766, "37.30390000", "67769.46359700", "0"], [1746494040000, "1816.80000000", "1817.02000000", "1816.43000000", "1816.61000000", "79.20380000", 1746494099999, "143891.42309700", 958, "42.49530000", "77198.91446400", "0"], [1746494100000, "1816.61000000", "1817.44000000", "1816.61000000", "1817.43000000", "169.58270000", 1746494159999, "308157.35182900", 883, "102.94980000", "187063.31149800", "0"], [1746494160000, "1817.44000000", "1818.88000000", "1817.23000000", "1818.38000000", "83.74240000", 1746494219999, "152259.32729400", 1250, "65.59420000", "119259.17940200", "0"], [1746494220000, "1818.37000000", "1818.37000000", "1817.23000000", "1817.32000000", "84.43050000", 1746494279999, "153467.71438900", 1042, "28.92140000", "52571.02670000", "0"], [1746494280000, "1817.32000000", "1818.88000000", "1817.30000000", "1818.88000000", "53.53500000", 1746494339999, "97341.88348300", 1168, "42.95910000", "78110.17300400", "0"], [1746494340000, "1818.87000000", "1818.87000000", "1817.70000000", "1817.70000000", "41.35530000", 1746494399999, "75196.26591900", 1122, "12.09870000", "21997.06264300", "0"], [1746494400000, "1817.70000000", "1820.16000000", "1817.70000000", "1819.72000000", "292.89990000", 1746494459999, "532821.96025800", 1963, "239.17370000", "435084.58572400", "0"], [1746494460000, "1819.72000000", "1819.73000000", "1819.20000000", "1819.63000000", "86.31890000", 1746494519999, "157058.07297900", 839, "52.22520000", "95024.12980800", "0"], [1746494520000, "1819.64000000", "1819.89000000", "1818.35000000", "1818.37000000", "96.46840000", 1746494579999, "175471.82143500", 888, "34.63460000", "62991.62537300", "0"], [1746494580000, "1818.38000000", "1820.90000000", "1818.38000000", "1820.55000000", "137.39240000", 1746494639999, "250033.34593300", 1453, "117.31960000", "213495.69094000", "0"], [1746494640000, "1820.54000000", "1820.54000000", "1819.13000000", "1819.13000000", "112.72750000", 1746494699999, "205172.24410500", 1301, "56.44790000", "102736.44430300", "0"], [1746494700000, "1819.14000000", "1819.67000000", "1818.35000000", "1819.44000000", "105.73760000", 1746494759999, "192356.33499600", 1376, "53.31580000", "96990.28037800", "0"], [1746494760000, "1819.45000000", "1819.45000000", "1818.80000000", "1819.00000000", "34.36790000", 1746494819999, "62518.62433100", 434, "21.28660000", "38720.41839900", "0"], [1746494820000, "1818.99000000", "1819.00000000", "1817.70000000", "1817.70000000", "60.34050000", 1746494879999, "109703.68968700", 720, "21.01120000", "38194.61662600", "0"], [1746494880000, "1817.70000000", "1817.71000000", "1817.31000000", "1817.40000000", "62.03760000", 1746494939999, "112747.89341500", 608, "46.51990000", "84544.87378400", "0"], [1746494940000, "1817.40000000", "1817.65000000", "1817.20000000", "1817.21000000", "48.60370000", 1746494999999, "88330.53434500", 605, "13.97970000", "25407.31241600", "0"], [1746495000000, "1817.20000000", "1817.65000000", "1816.36000000", "1816.37000000", "51.89160000", 1746495059999, "94292.98388400", 894, "22.93540000", "41684.20883400", "0"], [1746495060000, "1816.37000000", "1816.40000000", "1814.73000000", "1815.78000000", "223.26070000", 1746495119999, "405367.87418600", 1686, "83.78850000", "152110.45471000", "0"], [1746495120000, "1815.78000000", "1815.89000000", "1814.42000000", "1815.17000000", "111.42480000", 1746495179999, "202248.18351100", 1610, "20.20590000", "36671.01679700", "0"], [1746495180000, "1815.18000000", "1815.51000000", "1814.49000000", "1814.77000000", "64.16990000", 1746495239999, "116474.94038100", 1207, "26.26060000", "47660.61622900", "0"], [1746495240000, "1814.77000000", "1814.79000000", "1813.96000000", "1813.97000000", "82.76010000", 1746495299999, "150165.08156700", 805, "13.53240000", "24553.14922200", "0"], [1746495300000, "1813.97000000", "1814.40000000", "1812.84000000", "1813.35000000", "140.03510000", 1746495359999, "253955.03322300", 1515, "52.52640000", "95251.41042700", "0"], [1746495360000, "1813.35000000", "1814.75000000", "1812.84000000", "1812.84000000", "148.02950000", 1746495419999, "268496.50685600", 1508, "127.94480000", "232064.95599600", "0"], [1746495420000, "1812.85000000", "1813.86000000", "1812.00000000", "1813.63000000", "180.93940000", 1746495479999, "327972.54989700", 1312, "131.05360000", "237536.41262500", "0"], [1746495480000, "1813.64000000", "1813.64000000", "1807.20000000", "1807.43000000", "1618.46230000", 1746495539999, "2928388.61292400", 4107, "424.32970000", "767352.45173000", "0"], [1746495540000, "1807.44000000", "1809.02000000", "1807.20000000", "1808.31000000", "369.58190000", 1746495599999, "668321.58299000", 2778, "124.18310000", "224556.24272100", "0"], [1746495600000, "1808.31000000", "1809.34000000", "1807.90000000", "1809.20000000", "127.02090000", 1746495659999, "229759.27986700", 1659, "68.76060000", "124369.27355100", "0"], [1746495660000, "1809.21000000", "1809.29000000", "1808.23000000", "1809.19000000", "72.73870000", 1746495719999, "131571.18139600", 1163, "29.12770000", "52684.27776700", "0"], [1746495720000, "1809.19000000", "1809.20000000", "1808.00000000", "1809.19000000", "62.80330000", 1746495779999, "113598.45416300", 1373, "33.54980000", "60685.45862900", "0"], [1746495780000, "1809.20000000", "1809.20000000", "1805.71000000", "1806.48000000", "496.34590000", 1746495839999, "896785.26561100", 2397, "206.11690000", "372265.29444700", "0"], [1746495840000, "1806.49000000", "1806.57000000", "1804.67000000", "1805.97000000", "658.66540000", 1746495899999, "1189273.74674300", 3051, "204.79750000", "369727.54459300", "0"], [1746495900000, "1805.97000000", "1807.20000000", "1805.42000000", "1805.82000000", "222.60540000", 1746495959999, "402066.11872800", 1950, "120.13950000", "216977.00551200", "0"], [1746495960000, "1805.81000000", "1806.49000000", "1804.71000000", "1805.40000000", "153.89300000", 1746496019999, "277866.18965800", 1699, "85.48580000", "154351.46337800", "0"], [1746496020000, "1805.40000000", "1806.60000000", "1805.10000000", "1806.60000000", "210.45330000", 1746496079999, "380068.79512600", 1372, "90.80310000", "163969.54340700", "0"], [1746496080000, "1806.59000000", "1806.59000000", "1804.38000000", "1805.54000000", "124.91420000", 1746496139999, "225483.72441100", 1855, "46.14750000", "83290.12725600", "0"], [1746496140000, "1805.53000000", "1805.53000000", "1804.70000000", "1804.90000000", "99.79940000", 1746496199999, "180147.66503400", 1119, "34.01220000", "61398.15432900", "0"], [1746496200000, "1804.90000000", "1806.98000000", "1804.41000000", "1806.98000000", "211.17520000", 1746496259999, "381178.20964100", 1871, "195.14800000", "352245.44938400", "0"], [1746496260000, "1806.98000000", "1807.68000000", "1805.90000000", "1807.49000000", "108.46520000", 1746496319999, "196017.37589500", 1610, "75.40810000", "136280.62549800", "0"], [1746496320000, "1807.49000000", "1807.49000000", "1805.43000000", "1805.88000000", "184.16280000", 1746496379999, "332645.64391600", 1373, "81.36300000", "146945.45230100", "0"], [1746496380000, "1805.89000000", "1806.43000000", "1804.25000000", "1804.59000000", "128.88330000", 1746496439999, "232717.65962700", 1296, "49.67370000", "89705.07513600", "0"], [1746496440000, "1804.60000000", "1805.38000000", "1804.00000000", "1804.90000000", "130.48600000", 1746496499999, "235475.67211200", 1771, "50.69680000", "91486.97285100", "0"], [1746496500000, "1804.89000000", "1805.18000000", "1803.36000000", "1804.98000000", "920.51170000", 1746496559999, "1660794.92402100", 2299, "246.97360000", "445595.19338300", "0"], [1746496560000, "1804.97000000", "1806.39000000", "1804.73000000", "1806.21000000", "74.52600000", 1746496619999, "134566.36663800", 1050, "49.57610000", "89507.33735300", "0"], [1746496620000, "1806.20000000", "1807.19000000", "1805.51000000", "1805.91000000", "769.11770000", 1746496679999, "1389241.94611800", 1766, "546.22960000", "986572.01439600", "0"], [1746496680000, "1805.90000000", "1805.91000000", "1804.83000000", "1804.92000000", "122.36190000", 1746496739999, "220896.21625100", 1364, "47.37520000", "85520.45871900", "0"], [1746496740000, "1804.93000000", "1804.93000000", "1804.08000000", "1804.49000000", "455.94440000", 1746496799999, "822775.40533900", 822, "75.50630000", "136254.37209300", "0"], [1746496800000, "1804.49000000", "1805.69000000", "1803.68000000", "1805.57000000", "939.72150000", 1746496859999, "1695926.69881800", 3030, "730.87130000", "1319007.36334700", "0"], [1746496860000, "1805.56000000", "1806.79000000", "1804.41000000", "1806.60000000", "208.95520000", 1746496919999, "377362.45084300", 2181, "122.00860000", "220325.22752200", "0"], [1746496920000, "1806.60000000", "1806.74000000", "1806.14000000", "1806.74000000", "68.02230000", 1746496979999, "122886.03536800", 772, "30.19230000", "54543.66015700", "0"], [1746496980000, "1806.74000000", "1806.74000000", "1805.44000000", "1806.43000000", "173.16390000", 1746497039999, "312780.58332200", 1049, "45.88870000", "82882.18231600", "0"], [1746497040000, "1806.44000000", "1807.38000000", "1806.10000000", "1806.59000000", "122.08450000", 1746497099999, "220536.41048500", 1256, "92.54890000", "167176.89238400", "0"], [1746497100000, "1806.59000000", "1806.59000000", "1803.78000000", "1803.78000000", "333.15820000", 1746497159999, "601314.77341900", 925, "184.54950000", "332997.43015700", "0"], [1746497160000, "1803.78000000", "1804.20000000", "1803.36000000", "1803.77000000", "161.20630000", 1746497219999, "290767.47547400", 1075, "92.64490000", "167098.11785500", "0"], [1746497220000, "1803.77000000", "1803.78000000", "1802.41000000", "1802.42000000", "179.99790000", 1746497279999, "324530.57320500", 808, "32.01990000", "57734.58269800", "0"], [1746497280000, "1802.42000000", "1803.70000000", "1801.66000000", "1803.66000000", "483.46900000", 1746497339999, "871310.78927400", 1812, "182.61030000", "329133.77962500", "0"], [1746497340000, "1803.67000000", "1804.10000000", "1803.36000000", "1803.36000000", "166.25430000", 1746497399999, "299887.73415300", 868, "76.01710000", "137119.79256500", "0"], [1746497400000, "1803.36000000", "1803.36000000", "1801.66000000", "1802.32000000", "386.31740000", 1746497459999, "696173.12369500", 1575, "192.30100000", "346540.05344500", "0"], [1746497460000, "1802.33000000", "1804.85000000", "1802.33000000", "1804.05000000", "823.19550000", 1746497519999, "1484816.24606500", 1772, "681.36360000", "1228927.33302400", "0"], [1746497520000, "1804.05000000", "1804.05000000", "1803.00000000", "1803.01000000", "72.73800000", 1746497579999, "131205.81503800", 936, "15.02150000", "27092.38169700", "0"], [1746497580000, "1803.00000000", "1803.01000000", "1802.02000000", "1802.02000000", "106.26230000", 1746497639999, "191512.58011800", 684, "73.34030000", "132173.27940500", "0"], [1746497640000, "1802.02000000", "1803.79000000", "1802.00000000", "1803.40000000", "436.99080000", 1746497699999, "787809.43889000", 1325, "325.72860000", "587194.98117600", "0"], [1746497700000, "1803.41000000", "1803.41000000", "1801.66000000", "1801.98000000", "272.01500000", 1746497759999, "490206.96018800", 1382, "91.34700000", "164597.84265700", "0"], [1746497760000, "1801.98000000", "1802.40000000", "1801.09000000", "1801.49000000", "152.07780000", 1746497819999, "273964.65638800", 1301, "67.97530000", "122441.81382800", "0"], [1746497820000, "1801.49000000", "1802.13000000", "1801.22000000", "1801.60000000", "95.93200000", 1746497879999, "172818.97676200", 1204, "73.95790000", "133229.94227900", "0"], [1746497880000, "1801.59000000", "1802.10000000", "1800.42000000", "1802.10000000", "387.36580000", 1746497939999, "697581.74423600", 1586, "124.10150000", "223467.57157900", "0"], [1746497940000, "1802.09000000", "1802.09000000", "1799.28000000", "1800.09000000", "925.69320000", 1746497999999, "1666357.70359100", 2972, "123.44490000", "222185.07809100", "0"], [1746498000000, "1800.09000000", "1800.10000000", "1795.50000000", "1796.73000000", "3111.03260000", 1746498059999, "5589068.77454600", 6500, "755.49770000", "1357472.22575200", "0"], [1746498060000, "1796.73000000", "1796.77000000", "1793.20000000", "1794.02000000", "1514.49580000", 1746498119999, "2717898.66740500", 6296, "340.99340000", "611917.37799500", "0"], [1746498120000, "1794.03000000", "1797.30000000", "1792.49000000", "1796.97000000", "647.22410000", 1746498179999, "1161593.60435600", 4900, "311.05170000", "558340.12042400", "0"], [1746498180000, "1796.97000000", "1797.08000000", "1795.42000000", "1796.60000000", "224.19860000", 1746498239999, "402694.33436300", 2623, "125.67920000", "225741.24668400", "0"], [1746498240000, "1796.59000000", "1797.34000000", "1795.70000000", "1796.54000000", "172.80220000", 1746498299999, "310468.73327500", 2172, "73.32270000", "131732.04411800", "0"], [1746498300000, "1796.53000000", "1796.53000000", "1795.03000000", "1795.54000000", "367.52620000", 1746498359999, "659975.45600500", 2276, "151.83680000", "272644.69500300", "0"], [1746498360000, "1795.53000000", "1795.93000000", "1793.97000000", "1795.31000000", "758.55610000", 1746498419999, "1361703.17654600", 2602, "298.12940000", "535171.75256500", "0"], [1746498420000, "1795.31000000", "1797.04000000", "1795.31000000", "1797.04000000", "110.94430000", 1746498479999, "199289.99831200", 1001, "89.28910000", "160399.21349100", "0"], [1746498480000, "1797.04000000", "1798.30000000", "1797.00000000", "1798.20000000", "234.80890000", 1746498539999, "422114.15883200", 1823, "124.55440000", "223918.00783700", "0"], [1746498540000, "1798.20000000", "1798.20000000", "1796.50000000", "1796.62000000", "243.49290000", 1746498599999, "437612.07701200", 1583, "50.55260000", "90834.67405200", "0"], [1746498600000, "1796.62000000", "1796.89000000", "1794.00000000", "1794.93000000", "507.24610000", 1746498659999, "910518.31683500", 2331, "219.40370000", "393859.26044900", "0"], [1746498660000, "1794.93000000", "1796.62000000", "1794.04000000", "1796.61000000", "260.49530000", 1746498719999, "467697.86463100", 2493, "123.05170000", "220929.64373300", "0"], [1746498720000, "1796.61000000", "1798.86000000", "1796.61000000", "1798.86000000", "236.41970000", 1746498779999, "425052.53160800", 1939, "119.16720000", "214267.24207700", "0"], [1746498780000, "1798.85000000", "1799.60000000", "1798.85000000", "1799.59000000", "157.89810000", 1746498839999, "284130.84998900", 875, "93.45170000", "168161.73361400", "0"], [1746498840000, "1799.59000000", "1799.60000000", "1797.50000000", "1798.06000000", "236.50280000", 1746498899999, "425369.51542000", 1517, "116.29150000", "209119.97601600", "0"], [1746498900000, "1798.06000000", "1798.27000000", "1797.72000000", "1797.96000000", "127.84600000", 1746498959999, "229862.48384800", 764, "75.77820000", "136241.61048800", "0"], [1746498960000, "1797.96000000", "1798.10000000", "1796.88000000", "1797.22000000", "217.88620000", 1746499019999, "391611.63538400", 1438, "128.29340000", "230567.37477800", "0"], [1746499020000, "1797.23000000", "1798.34000000", "1796.87000000", "1798.34000000", "154.91840000", 1746499079999, "278464.71311800", 2258, "70.62580000", "126954.31259100", "0"], [1746499080000, "1798.35000000", "1799.59000000", "1797.33000000", "1798.32000000", "128.73220000", 1746499139999, "231488.70104200", 2031, "69.05240000", "124173.40686000", "0"], [1746499140000, "1798.32000000", "1798.80000000", "1797.00000000", "1798.10000000", "147.72510000", 1746499199999, "265581.62053300", 2162, "110.26390000", "198225.50602700", "0"], [1746499200000, "1798.09000000", "1799.30000000", "1797.12000000", "1798.91000000", "214.86180000", 1746499259999, "386303.11477600", 1777, "115.50330000", "207652.23951300", "0"], [1746499260000, "1798.90000000", "1799.00000000", "1798.50000000", "1798.94000000", "79.88580000", 1746499319999, "143700.44317200", 1131, "59.74440000", "107469.60567600", "0"], [1746499320000, "1798.95000000", "1799.57000000", "1798.00000000", "1799.57000000", "296.80850000", 1746499379999, "533875.25276900", 2169, "177.46610000", "319216.66295000", "0"], [1746499380000, "1799.57000000", "1800.42000000", "1798.98000000", "1799.19000000", "327.26870000", 1746499439999, "589018.96009700", 1598, "151.29420000", "272307.49582700", "0"], [1746499440000, "1799.20000000", "1799.34000000", "1798.40000000", "1798.69000000", "79.60570000", 1746499499999, "143198.46386700", 1108, "40.17500000", "72265.63763400", "0"], [1746499500000, "1798.70000000", "1800.38000000", "1798.69000000", "1800.38000000", "132.05300000", 1746499559999, "237597.93387700", 1273, "111.44840000", "200526.89774500", "0"], [1746499560000, "1800.39000000", "1800.98000000", "1800.25000000", "1800.98000000", "237.79670000", 1746499619999, "428148.47092700", 899, "204.38600000", "367992.78405400", "0"], [1746499620000, "1800.97000000", "1801.80000000", "1800.97000000", "1801.59000000", "140.73400000", 1746499679999, "253543.32347600", 1024, "105.23290000", "189582.30931400", "0"], [1746499680000, "1801.58000000", "1802.80000000", "1801.10000000", "1802.70000000", "159.36310000", 1746499739999, "287123.99033900", 1048, "136.67850000", "246258.33559000", "0"], [1746499740000, "1802.69000000", "1804.71000000", "1802.20000000", "1803.60000000", "925.37970000", 1746499799999, "1668783.45909300", 2082, "664.57660000", "1198408.71687300", "0"], [1746499800000, "1803.60000000", "1804.10000000", "1802.96000000", "1803.86000000", "153.68370000", 1746499859999, "277161.74111400", 1408, "104.63840000", "188709.91471000", "0"], [1746499860000, "1803.85000000", "1803.85000000", "1802.74000000", "1803.45000000", "64.68100000", 1746499919999, "116632.69827300", 806, "35.40040000", "63826.97780800", "0"], [1746499920000, "1803.45000000", "1804.99000000", "1803.44000000", "1804.17000000", "209.57890000", 1746499979999, "378078.83423600", 1514, "105.12270000", "189612.54041000", "0"], [1746499980000, "1804.17000000", "1804.20000000", "1803.20000000", "1803.90000000", "138.51590000", 1746500039999, "249843.66188200", 946, "90.54200000", "163311.67471100", "0"], [1746500040000, "1803.89000000", "1804.02000000", "1802.56000000", "1802.56000000", "111.15760000", 1746500099999, "200433.02103300", 842, "23.00500000", "41485.69398600", "0"], [1746500100000, "1802.56000000", "1802.57000000", "1802.06000000", "1802.57000000", "111.72480000", 1746500159999, "201369.74688300", 842, "89.73300000", "161732.03279500", "0"], [1746500160000, "1802.57000000", "1803.94000000", "1802.50000000", "1803.93000000", "164.66620000", 1746500219999, "296925.14895600", 1432, "142.99370000", "257847.35390100", "0"], [1746500220000, "1803.94000000", "1804.10000000", "1803.00000000", "1803.00000000", "63.73740000", 1746500279999, "114968.96351300", 925, "8.92130000", "16092.29047000", "0"], [1746500280000, "1803.01000000", "1803.42000000", "1802.47000000", "1802.60000000", "192.92700000", 1746500339999, "347856.30727700", 791, "33.82400000", "60987.77037500", "0"], [1746500340000, "1802.60000000", "1803.91000000", "1802.60000000", "1803.63000000", "211.91620000", 1746500399999, "382169.05386600", 1204, "115.78070000", "208780.22196500", "0"], [1746500400000, "1803.63000000", "1804.19000000", "1803.50000000", "1803.71000000", "116.88000000", 1746500459999, "210835.72406700", 1210, "50.28620000", "90704.40477300", "0"], [1746500460000, "1803.71000000", "1804.14000000", "1803.01000000", "1804.14000000", "286.82530000", 1746500519999, "517298.10747400", 1211, "251.38540000", "453381.29951500", "0"], [1746500520000, "1804.14000000", "1804.42000000", "1803.60000000", "1803.60000000", "98.81990000", 1746500579999, "178282.82894900", 839, "21.94030000", "39584.10081600", "0"], [1746500580000, "1803.60000000", "1803.74000000", "1802.61000000", "1802.61000000", "136.85140000", 1746500639999, "246801.30773500", 1213, "46.16750000", "83266.29529600", "0"], [1746500640000, "1802.60000000", "1802.84000000", "1801.11000000", "1801.73000000", "168.57100000", 1746500699999, "303729.09134500", 1375, "85.73410000", "154466.60978200", "0"], [1746500700000, "1801.73000000", "1802.36000000", "1800.40000000", "1802.36000000", "241.63200000", 1746500759999, "435218.19545200", 1599, "158.59350000", "285659.77541000", "0"], [1746500760000, "1802.35000000", "1803.00000000", "1802.11000000", "1802.90000000", "53.60770000", 1746500819999, "96636.07335000", 972, "34.27770000", "61791.00298900", "0"], [1746500820000, "1802.89000000", "1802.90000000", "1802.23000000", "1802.24000000", "49.15920000", 1746500879999, "88615.21573800", 715, "6.59560000", "11888.73311100", "0"], [1746500880000, "1802.23000000", "1802.24000000", "1800.60000000", "1800.64000000", "81.63430000", 1746500939999, "147014.78129500", 901, "11.31160000", "20370.14212100", "0"], [1746500940000, "1800.64000000", "1800.64000000", "1799.52000000", "1800.27000000", "95.72370000", 1746500999999, "172319.12064700", 1196, "22.98240000", "41369.53330500", "0"], [1746501000000, "1800.28000000", "1800.50000000", "1800.01000000", "1800.31000000", "139.92600000", 1746501059999, "251909.31131200", 990, "109.68900000", "197471.34903200", "0"], [1746501060000, "1800.30000000", "1800.80000000", "1799.59000000", "1800.80000000", "170.96350000", 1746501119999, "307743.88359800", 1380, "83.76620000", "150791.01959500", "0"], [1746501120000, "1800.79000000", "1801.28000000", "1800.53000000", "1801.28000000", "89.12170000", 1746501179999, "160503.69271200", 661, "77.12940000", "138907.47318100", "0"], [1746501180000, "1801.29000000", "1801.86000000", "1800.05000000", "1800.06000000", "437.45240000", 1746501239999, "788019.42514900", 1389, "377.96310000", "680883.30873200", "0"], [1746501240000, "1800.05000000", "1800.28000000", "1799.60000000", "1799.60000000", "50.45200000", 1746501299999, "90818.59969000", 657, "10.10180000", "18182.45695900", "0"], [1746501300000, "1799.60000000", "1800.87000000", "1799.60000000", "1800.15000000", "141.36620000", 1746501359999, "254431.71790400", 1048, "127.34450000", "229186.92198100", "0"], [1746501360000, "1800.15000000", "1800.79000000", "1799.20000000", "1800.79000000", "159.32660000", 1746501419999, "286753.58857900", 1972, "87.59670000", "157657.81797300", "0"], [1746501420000, "1800.80000000", "1802.23000000", "1800.79000000", "1802.22000000", "116.95040000", 1746501479999, "210718.30202900", 862, "64.07820000", "115435.32202500", "0"], [1746501480000, "1802.21000000", "1802.21000000", "1801.23000000", "1801.75000000", "94.64160000", 1746501539999, "170510.66301000", 1304, "36.35150000", "65490.64349400", "0"], [1746501540000, "1801.74000000", "1801.96000000", "1801.00000000", "1801.00000000", "158.72770000", 1746501599999, "285949.60667600", 876, "96.07030000", "173071.51465900", "0"], [1746501600000, "1801.01000000", "1801.01000000", "1799.80000000", "1800.19000000", "120.80300000", 1746501659999, "217467.11129300", 1158, "33.09920000", "59579.98918500", "0"], [1746501660000, "1800.19000000", "1800.20000000", "1798.00000000", "1799.49000000", "348.49830000", 1746501719999, "626997.67646600", 1948, "73.66820000", "132519.17096300", "0"], [1746501720000, "1799.49000000", "1800.60000000", "1799.49000000", "1799.85000000", "200.43050000", 1746501779999, "360744.77382300", 1176, "141.48270000", "254627.56600000", "0"], [1746501780000, "1799.85000000", "1800.02000000", "1799.17000000", "1799.18000000", "81.50360000", 1746501839999, "146680.56377600", 839, "37.31030000", "67149.84156700", "0"], [1746501840000, "1799.18000000", "1800.37000000", "1799.18000000", "1799.57000000", "100.84550000", 1746501899999, "181485.38809500", 1256, "75.51470000", "135890.09759300", "0"], [1746501900000, "1799.58000000", "1799.69000000", "1798.46000000", "1799.69000000", "171.55490000", 1746501959999, "308645.81869100", 1746, "114.27980000", "205603.90140700", "0"], [1746501960000, "1799.68000000", "1802.41000000", "1799.46000000", "1802.41000000", "301.05790000", 1746502019999, "542393.49885600", 1835, "257.57810000", "464084.01146100", "0"], [1746502020000, "1802.40000000", "1803.75000000", "1802.40000000", "1803.42000000", "959.07320000", 1746502079999, "1729298.35705100", 1185, "901.34670000", "1625186.83427300", "0"], [1746502080000, "1803.41000000", "1803.80000000", "1803.41000000", "1803.60000000", "216.19240000", 1746502139999, "389951.16086700", 601, "120.42090000", "217205.47913500", "0"], [1746502140000, "1803.60000000", "1803.80000000", "1803.20000000", "1803.79000000", "183.01130000", 1746502199999, "330068.13269300", 804, "75.56330000", "136277.02496000", "0"], [1746502200000, "1803.79000000", "1804.02000000", "1803.00000000", "1803.73000000", "272.55950000", 1746502259999, "491608.60117300", 1340, "83.42860000", "150444.84092100", "0"], [1746502260000, "1803.74000000", "1804.75000000", "1803.74000000", "1804.56000000", "205.37700000", 1746502319999, "370582.53044100", 1520, "130.52430000", "235511.67595300", "0"], [1746502320000, "1804.55000000", "1805.10000000", "1804.03000000", "1804.18000000", "119.89890000", 1746502379999, "216386.95353700", 1156, "59.28820000", "107004.90214200", "0"], [1746502380000, "1804.17000000", "1805.15000000", "1804.04000000", "1805.15000000", "175.84120000", 1746502439999, "317317.18332800", 1126, "117.42940000", "211907.51698900", "0"], [1746502440000, "1805.16000000", "1805.38000000", "1804.41000000", "1804.42000000", "81.56890000", 1746502499999, "147226.21870100", 976, "33.40480000", "60290.67644500", "0"], [1746502500000, "1804.42000000", "1804.90000000", "1804.31000000", "1804.90000000", "125.50990000", 1746502559999, "226483.61393300", 741, "91.05200000", "164304.59718000", "0"], [1746502560000, "1804.89000000", "1806.28000000", "1804.89000000", "1805.82000000", "150.24210000", 1746502619999, "271301.63271300", 1176, "102.73470000", "185495.89154700", "0"], [1746502620000, "1805.83000000", "1805.83000000", "1804.41000000", "1804.80000000", "160.66880000", 1746502679999, "289993.70651100", 1130, "68.14770000", "122988.63374200", "0"], [1746502680000, "1804.80000000", "1806.01000000", "1804.58000000", "1806.00000000", "291.99280000", 1746502739999, "527072.88423800", 1254, "157.58160000", "284475.35039600", "0"], [1746502740000, "1806.00000000", "1806.44000000", "1805.56000000", "1806.20000000", "126.20350000", 1746502799999, "227934.90771000", 1040, "72.52070000", "130976.30149400", "0"], [1746502800000, "1806.20000000", "1806.59000000", "1806.20000000", "1806.44000000", "57.73510000", 1746502859999, "104292.62510500", 362, "29.28540000", "52896.53482100", "0"], [1746502860000, "1806.43000000", "1806.58000000", "1806.14000000", "1806.57000000", "140.90460000", 1746502919999, "254531.17311400", 671, "70.97540000", "128212.65161800", "0"], [1746502920000, "1806.58000000", "1807.10000000", "1806.43000000", "1807.05000000", "115.14670000", 1746502979999, "208051.26012400", 668, "79.50020000", "143641.18346400", "0"], [1746502980000, "1807.05000000", "1807.05000000", "1805.90000000", "1806.14000000", "199.57510000", 1746503039999, "360493.83746100", 1037, "100.05750000", "180712.07654100", "0"], [1746503040000, "1806.15000000", "1806.97000000", "1806.14000000", "1806.66000000", "130.50380000", 1746503099999, "235770.38946800", 680, "120.34030000", "217408.46224800", "0"], [1746503100000, "1806.66000000", "1806.67000000", "1805.00000000", "1805.30000000", "172.18780000", 1746503159999, "310935.13352900", 1224, "96.41630000", "174068.68503900", "0"], [1746503160000, "1805.31000000", "1806.39000000", "1805.31000000", "1805.79000000", "63.78450000", 1746503219999, "115200.41568700", 858, "31.03200000", "56041.43112900", "0"], [1746503220000, "1805.79000000", "1805.79000000", "1805.00000000", "1805.49000000", "177.85450000", 1746503279999, "321066.94834300", 797, "157.83760000", "284932.54551100", "0"], [1746503280000, "1805.50000000", "1806.99000000", "1805.49000000", "1806.23000000", "294.54510000", 1746503339999, "532011.53699900", 1530, "221.10880000", "399351.66576300", "0"], [1746503340000, "1806.23000000", "1807.41000000", "1806.23000000", "1807.02000000", "261.18140000", 1746503399999, "472002.78939300", 1161, "212.26020000", "383596.24884900", "0"], [1746503400000, "1807.02000000", "1807.28000000", "1806.91000000", "1806.91000000", "63.97090000", 1746503459999, "115598.06358500", 608, "40.13490000", "72525.19520900", "0"], [1746503460000, "1806.91000000", "1806.92000000", "1806.10000000", "1806.11000000", "59.44220000", 1746503519999, "107385.57468000", 823, "13.01670000", "23512.01399200", "0"], [1746503520000, "1806.10000000", "1806.86000000", "1806.10000000", "1806.44000000", "113.93640000", 1746503579999, "205802.56303900", 645, "81.00240000", "146304.75873900", "0"], [1746503580000, "1806.44000000", "1806.95000000", "1806.01000000", "1806.28000000", "205.51310000", 1746503639999, "371262.94488500", 740, "93.32710000", "168596.60031000", "0"], [1746503640000, "1806.29000000", "1806.29000000", "1806.00000000", "1806.01000000", "34.00720000", 1746503699999, "61421.27350500", 199, "9.14690000", "16520.48599800", "0"], [1746503700000, "1806.01000000", "1806.35000000", "1805.52000000", "1805.81000000", "132.89380000", 1746503759999, "240000.23580500", 809, "102.04340000", "184280.71066900", "0"], [1746503760000, "1805.80000000", "1806.29000000", "1805.67000000", "1805.68000000", "32.95680000", 1746503819999, "59517.28137800", 668, "18.88570000", "34105.37848400", "0"], [1746503820000, "1805.67000000", "1806.92000000", "1805.67000000", "1806.89000000", "101.22890000", 1746503879999, "182833.57213100", 791, "82.18930000", "148439.71032700", "0"], [1746503880000, "1806.89000000", "1807.38000000", "1806.72000000", "1806.92000000", "99.86420000", 1746503939999, "180445.68134300", 957, "75.01180000", "135534.70514200", "0"], [1746503940000, "1806.92000000", "1806.92000000", "1806.34000000", "1806.35000000", "59.27710000", 1746503999999, "107092.04606000", 321, "9.11910000", "16473.71964500", "0"], [1746504000000, "1806.35000000", "1806.40000000", "1805.57000000", "1805.87000000", "102.04860000", 1746504059999, "184304.74645000", 1150, "61.12120000", "110384.50275200", "0"], [1746504060000, "1805.87000000", "1806.28000000", "1805.47000000", "1806.28000000", "107.06870000", 1746504119999, "193366.45086400", 846, "95.95460000", "173295.09921900", "0"], [1746504120000, "1806.29000000", "1807.19000000", "1806.07000000", "1806.08000000", "53.07280000", 1746504179999, "95885.86022700", 713, "10.16030000", "18354.32730400", "0"], [1746504180000, "1806.08000000", "1806.08000000", "1805.60000000", "1805.90000000", "74.76010000", 1746504239999, "135009.26960800", 864, "35.67660000", "64429.01363300", "0"], [1746504240000, "1805.90000000", "1805.95000000", "1804.67000000", "1804.93000000", "141.08310000", 1746504299999, "254688.65378000", 706, "45.51790000", "82191.48856800", "0"], [1746504300000, "1804.92000000", "1804.93000000", "1804.77000000", "1804.92000000", "27.42890000", 1746504359999, "49504.44741100", 253, "16.76440000", "30256.22318900", "0"], [1746504360000, "1804.92000000", "1805.97000000", "1804.92000000", "1805.96000000", "168.61470000", 1746504419999, "304403.37180700", 915, "125.32690000", "226238.33075400", "0"], [1746504420000, "1805.97000000", "1805.97000000", "1805.43000000", "1805.53000000", "75.75950000", 1746504479999, "136784.71481800", 509, "41.30440000", "74573.00643200", "0"], [1746504480000, "1805.52000000", "1806.10000000", "1804.89000000", "1804.90000000", "80.57840000", 1746504539999, "145482.61942600", 1060, "47.87890000", "86445.72414900", "0"], [1746504540000, "1804.91000000", "1805.32000000", "1804.00000000", "1804.04000000", "80.08720000", 1746504599999, "144534.64107900", 1254, "38.06930000", "68705.23480800", "0"], [1746504600000, "1804.03000000", "1804.44000000", "1803.68000000", "1804.43000000", "90.85310000", 1746504659999, "163909.75869400", 1059, "62.03350000", "111919.13501100", "0"], [1746504660000, "1804.43000000", "1804.43000000", "1803.76000000", "1804.30000000", "75.71660000", 1746504719999, "136616.17199300", 1068, "42.62410000", "76906.86078500", "0"], [1746504720000, "1804.31000000", "1805.38000000", "1803.80000000", "1805.38000000", "70.22130000", 1746504779999, "126727.68110100", 1322, "59.33680000", "107088.45115000", "0"], [1746504780000, "1805.38000000", "1805.39000000", "1804.85000000", "1804.86000000", "44.93540000", 1746504839999, "81112.91417200", 679, "17.44340000", "31485.23197100", "0"], [1746504840000, "1804.86000000", "1804.90000000", "1804.38000000", "1804.63000000", "64.18480000", 1746504899999, "115828.93248100", 677, "23.40540000", "42238.33802200", "0"], [1746504900000, "1804.63000000", "1805.55000000", "1804.63000000", "1805.55000000", "90.54600000", 1746504959999, "163428.44465900", 697, "86.27040000", "155709.93437000", "0"], [1746504960000, "1805.55000000", "1805.91000000", "1804.50000000", "1805.89000000", "115.66720000", 1746505019999, "208810.06336300", 1211, "61.31170000", "110681.63701200", "0"], [1746505020000, "1805.89000000", "1806.90000000", "1805.89000000", "1806.89000000", "150.57840000", 1746505079999, "272054.46592000", 482, "134.46050000", "242931.69737500", "0"], [1746505080000, "1806.90000000", "1807.28000000", "1806.00000000", "1807.28000000", "106.79570000", 1746505139999, "192964.72039900", 1537, "51.98270000", "93919.81253700", "0"], [1746505140000, "1807.27000000", "1807.27000000", "1807.02000000", "1807.02000000", "45.74350000", 1746505199999, "82668.27064000", 326, "6.73550000", "12171.82959100", "0"], [1746505200000, "1807.03000000", "1807.80000000", "1807.01000000", "1807.79000000", "244.66290000", 1746505259999, "442183.74062800", 826, "117.41280000", "212204.68324000", "0"], [1746505260000, "1807.80000000", "1808.82000000", "1807.79000000", "1808.10000000", "173.64390000", 1746505319999, "313999.34799500", 1051, "127.25590000", "230108.06344100", "0"], [1746505320000, "1808.10000000", "1808.11000000", "1806.80000000", "1806.81000000", "87.53120000", 1746505379999, "158231.69017700", 1099, "33.14910000", "59921.36503300", "0"], [1746505380000, "1806.80000000", "1807.53000000", "1806.80000000", "1807.21000000", "88.93550000", 1746505439999, "160727.17157700", 649, "68.35840000", "123537.81737500", "0"], [1746505440000, "1807.20000000", "1807.37000000", "1807.10000000", "1807.12000000", "57.51590000", 1746505499999, "103946.53294700", 343, "50.38070000", "91051.42653300", "0"], [1746505500000, "1807.12000000", "1807.30000000", "1806.31000000", "1806.49000000", "104.19990000", 1746505559999, "188291.26466000", 877, "44.90740000", "81145.19615300", "0"], [1746505560000, "1806.50000000", "1806.92000000", "1806.49000000", "1806.89000000", "92.72800000", 1746505619999, "167529.08618000", 673, "72.43930000", "130874.15701100", "0"], [1746505620000, "1806.89000000", "1807.30000000", "1806.89000000", "1806.91000000", "82.05430000", 1746505679999, "148284.94736100", 495, "24.10290000", "43556.48515800", "0"], [1746505680000, "1806.91000000", "1807.39000000", "1806.70000000", "1807.39000000", "113.01430000", 1746505739999, "204201.51202200", 645, "87.69230000", "158449.36347000", "0"], [1746505740000, "1807.39000000", "1807.71000000", "1807.37000000", "1807.42000000", "83.10810000", 1746505799999, "150216.83637200", 553, "15.05620000", "27213.98483900", "0"], [1746505800000, "1807.43000000", "1807.43000000", "1806.90000000", "1806.92000000", "37.35170000", 1746505859999, "67503.11386300", 859, "11.53640000", "20848.38516500", "0"], [1746505860000, "1806.92000000", "1807.10000000", "1806.11000000", "1807.10000000", "67.62260000", 1746505919999, "122172.57566400", 918, "43.27650000", "78189.21718400", "0"], [1746505920000, "1807.10000000", "1808.40000000", "1807.10000000", "1808.25000000", "114.29380000", 1746505979999, "206595.85845500", 859, "93.10730000", "168285.20646300", "0"], [1746505980000, "1808.25000000", "1808.25000000", "1807.22000000", "1807.22000000", "105.79430000", 1746506039999, "191257.25239300", 726, "68.37360000", "123605.11413200", "0"], [1746506040000, "1807.23000000", "1807.23000000", "1806.93000000", "1806.93000000", "15.43810000", 1746506099999, "27898.44502400", 269, "4.44580000", "8034.10662600", "0"], [1746506100000, "1806.94000000", "1807.23000000", "1806.88000000", "1806.89000000", "31.48470000", 1746506159999, "56892.50397100", 391, "23.50080000", "42464.59193600", "0"], [1746506160000, "1806.88000000", "1807.14000000", "1805.50000000", "1805.74000000", "172.04010000", 1746506219999, "310751.21674500", 1139, "103.43400000", "186838.29928800", "0"], [1746506220000, "1805.74000000", "1806.25000000", "1805.54000000", "1805.54000000", "67.74350000", 1746506279999, "122340.73282000", 972, "37.12940000", "67048.61225400", "0"], [1746506280000, "1805.55000000", "1806.43000000", "1805.55000000", "1806.22000000", "158.96390000", 1746506339999, "287098.55951500", 1033, "134.62500000", "243137.67943500", "0"], [1746506340000, "1806.23000000", "1806.56000000", "1805.51000000", "1805.77000000", "89.13290000", 1746506399999, "160976.18334300", 1047, "37.62620000", "67942.93970400", "0"], [1746506400000, "1805.77000000", "1805.99000000", "1805.77000000", "1805.99000000", "42.59500000", 1746506459999, "76925.17481100", 334, "18.04540000", "32589.36576000", "0"], [1746506460000, "1805.98000000", "1805.99000000", "1805.39000000", "1805.39000000", "93.39730000", 1746506519999, "168654.85731200", 452, "20.03600000", "36179.67577900", "0"], [1746506520000, "1805.40000000", "1805.60000000", "1805.10000000", "1805.60000000", "74.35870000", 1746506579999, "134247.07311400", 601, "56.50100000", "102007.17558500", "0"], [1746506580000, "1805.59000000", "1805.60000000", "1805.00000000", "1805.01000000", "186.84820000", 1746506639999, "337313.78207200", 886, "104.24320000", "188193.46999000", "0"], [1746506640000, "1805.01000000", "1806.09000000", "1805.01000000", "1805.80000000", "332.33080000", 1746506699999, "600113.10519600", 1123, "321.30650000", "580205.96847600", "0"], [1746506700000, "1805.81000000", "1807.22000000", "1805.81000000", "1806.70000000", "130.34770000", 1746506759999, "235486.70796700", 1098, "89.93270000", "162458.91688100", "0"], [1746506760000, "1806.71000000", "1807.39000000", "1806.71000000", "1807.38000000", "44.53960000", 1746506819999, "80489.35269300", 538, "39.67020000", "71688.76669100", "0"], [1746506820000, "1807.38000000", "1807.39000000", "1806.43000000", "1806.44000000", "88.58170000", 1746506879999, "160082.49824900", 592, "9.58190000", "17314.07230300", "0"], [1746506880000, "1806.43000000", "1806.91000000", "1806.43000000", "1806.50000000", "55.53980000", 1746506939999, "100343.30387000", 656, "22.15460000", "40023.32065300", "0"], [1746506940000, "1806.50000000", "1807.00000000", "1806.17000000", "1806.76000000", "178.00350000", 1746506999999, "321553.43948000", 711, "141.91000000", "256343.69464200", "0"], [1746507000000, "1806.76000000", "1807.70000000", "1806.48000000", "1807.52000000", "62.36160000", 1746507059999, "112699.80508400", 854, "39.84360000", "72001.57589000", "0"], [1746507060000, "1807.51000000", "1807.70000000", "1807.30000000", "1807.70000000", "94.32290000", 1746507119999, "170483.80391400", 409, "42.64910000", "77087.51426200", "0"], [1746507120000, "1807.70000000", "1807.70000000", "1807.10000000", "1807.10000000", "39.37420000", 1746507179999, "71168.64071200", 448, "8.53460000", "15424.19933800", "0"], [1746507180000, "1807.11000000", "1807.33000000", "1806.70000000", "1807.33000000", "85.91690000", 1746507239999, "155235.79908100", 660, "75.54960000", "136502.69229200", "0"], [1746507240000, "1807.32000000", "1807.61000000", "1807.15000000", "1807.16000000", "108.12490000", 1746507299999, "195420.23474600", 643, "60.32460000", "109028.00384000", "0"], [1746507300000, "1807.16000000", "1807.30000000", "1807.16000000", "1807.17000000", "27.86470000", 1746507359999, "50357.37854100", 395, "10.64470000", "19237.02474600", "0"], [1746507360000, "1807.16000000", "1807.17000000", "1806.45000000", "1806.60000000", "84.81060000", 1746507419999, "153246.68698500", 730, "26.76080000", "48350.40410100", "0"], [1746507420000, "1806.59000000", "1807.29000000", "1806.59000000", "1807.25000000", "93.26530000", 1746507479999, "168522.44781900", 573, "87.60370000", "158291.74147100", "0"], [1746507480000, "1807.26000000", "1807.26000000", "1806.95000000", "1807.00000000", "61.52450000", 1746507539999, "111177.15446000", 441, "40.12580000", "72507.79118000", "0"], [1746507540000, "1807.01000000", "1807.01000000", "1806.71000000", "1806.97000000", "108.38930000", 1746507599999, "195857.28003400", 345, "8.24210000", "14892.54326500", "0"], [1746507600000, "1806.97000000", "1807.40000000", "1806.97000000", "1807.32000000", "144.88210000", 1746507659999, "261804.97397000", 1050, "131.49030000", "237603.43399500", "0"], [1746507660000, "1807.32000000", "1808.01000000", "1807.31000000", "1807.85000000", "81.80440000", 1746507719999, "147887.68998900", 839, "36.36740000", "65739.43609800", "0"], [1746507720000, "1807.84000000", "1807.84000000", "1805.31000000", "1805.90000000", "200.60390000", 1746507779999, "362367.06750600", 1747, "49.35200000", "89111.03578000", "0"], [1746507780000, "1805.90000000", "1806.10000000", "1805.80000000", "1805.95000000", "42.33260000", 1746507839999, "76449.37740500", 339, "17.21820000", "31095.12751800", "0"], [1746507840000, "1805.95000000", "1806.00000000", "1805.21000000", "1805.21000000", "130.93430000", 1746507899999, "236428.30285500", 620, "20.70470000", "37390.29677400", "0"], [1746507900000, "1805.21000000", "1805.66000000", "1805.20000000", "1805.65000000", "73.91120000", 1746507959999, "133435.01970100", 679, "60.96130000", "110055.55074800", "0"], [1746507960000, "1805.66000000", "1805.66000000", "1804.41000000", "1804.42000000", "199.64700000", 1746508019999, "360370.30787500", 747, "15.33660000", "27681.94332300", "0"], [1746508020000, "1804.42000000", "1804.93000000", "1804.41000000", "1804.80000000", "81.14350000", 1746508079999, "146436.19441100", 769, "29.62730000", "53465.25612100", "0"], [1746508080000, "1804.79000000", "1805.18000000", "1804.58000000", "1805.18000000", "53.08080000", 1746508139999, "95805.62078000", 563, "39.37790000", "71073.77341600", "0"], [1746508140000, "1805.17000000", "1806.22000000", "1804.93000000", "1806.19000000", "83.58270000", 1746508199999, "150904.05045600", 1218, "51.81030000", "93539.04451300", "0"], [1746508200000, "1806.20000000", "1806.20000000", "1805.45000000", "1805.45000000", "38.59020000", 1746508259999, "69692.23850000", 675, "12.45660000", "22496.14871400", "0"], [1746508260000, "1805.46000000", "1805.77000000", "1805.00000000", "1805.77000000", "50.51420000", 1746508319999, "91197.27945200", 838, "42.08280000", "75975.90629800", "0"], [1746508320000, "1805.76000000", "1806.07000000", "1805.48000000", "1805.48000000", "14.87700000", 1746508379999, "26863.27932300", 489, "5.84190000", "10548.76296100", "0"], [1746508380000, "1805.48000000", "1806.30000000", "1805.48000000", "1805.49000000", "46.12720000", 1746508439999, "83293.08021700", 686, "33.33820000", "60198.96553000", "0"], [1746508440000, "1805.49000000", "1805.60000000", "1804.62000000", "1804.79000000", "115.17460000", 1746508499999, "207881.17830200", 623, "8.71720000", "15734.33618300", "0"], [1746508500000, "1804.78000000", "1805.80000000", "1804.57000000", "1805.54000000", "308.35680000", 1746508559999, "556560.14871900", 953, "243.88730000", "440186.56603200", "0"], [1746508560000, "1805.54000000", "1805.54000000", "1803.27000000", "1803.44000000", "273.46300000", 1746508619999, "493455.27952600", 1548, "50.86200000", "91726.51131600", "0"], [1746508620000, "1803.44000000", "1804.05000000", "1803.27000000", "1803.91000000", "113.88690000", 1746508679999, "205418.92200100", 1234, "52.30140000", "94331.14388500", "0"], [1746508680000, "1803.91000000", "1803.96000000", "1803.44000000", "1803.44000000", "35.68410000", 1746508739999, "64362.52028000", 754, "14.84930000", "26782.35290200", "0"], [1746508740000, "1803.45000000", "1803.45000000", "1802.96000000", "1802.98000000", "96.90180000", 1746508799999, "174724.23156000", 771, "14.57780000", "26284.18321900", "0"], [1746508800000, "1802.98000000", "1803.00000000", "1802.77000000", "1803.00000000", "58.40980000", 1746508859999, "105309.88484900", 639, "50.23850000", "90577.79933000", "0"], [1746508860000, "1803.00000000", "1803.20000000", "1802.11000000", "1802.40000000", "101.01340000", 1746508919999, "182093.30490600", 1352, "25.50750000", "45981.27736900", "0"], [1746508920000, "1802.41000000", "1802.41000000", "1801.41000000", "1802.01000000", "90.98720000", 1746508979999, "163938.22203700", 1242, "45.70240000", "82342.15225300", "0"], [1746508980000, "1802.00000000", "1802.50000000", "1802.00000000", "1802.50000000", "62.60580000", 1746509039999, "112831.06261900", 642, "50.08870000", "90272.45983400", "0"], [1746509040000, "1802.50000000", "1802.50000000", "1801.37000000", "1801.37000000", "93.73450000", 1746509099999, "168905.82299800", 742, "5.75010000", "10360.54134800", "0"], [1746509100000, "1801.38000000", "1801.70000000", "1801.20000000", "1801.70000000", "51.37830000", 1746509159999, "92550.76068700", 535, "25.41860000", "45787.83266800", "0"], [1746509160000, "1801.70000000", "1802.60000000", "1801.69000000", "1802.18000000", "53.19360000", 1746509219999, "95854.61150700", 724, "39.29650000", "70807.36085400", "0"], [1746509220000, "1802.17000000", "1802.57000000", "1802.17000000", "1802.56000000", "51.06190000", 1746509279999, "92027.18375000", 284, "36.55970000", "65890.93345500", "0"], [1746509280000, "1802.57000000", "1802.80000000", "1802.31000000", "1802.31000000", "30.18970000", 1746509339999, "54419.85390400", 426, "13.41280000", "24177.86633600", "0"], [1746509340000, "1802.31000000", "1802.32000000", "1801.93000000", "1801.94000000", "55.77140000", 1746509399999, "100509.97979600", 389, "41.41200000", "74632.20129500", "0"], [1746509400000, "1801.93000000", "1802.36000000", "1801.69000000", "1802.06000000", "178.40010000", 1746509459999, "321492.29351200", 725, "126.33200000", "227661.02605700", "0"], [1746509460000, "1802.05000000", "1802.60000000", "1801.43000000", "1801.43000000", "91.06340000", 1746509519999, "164100.99849300", 1049, "20.00670000", "36056.40580400", "0"], [1746509520000, "1801.43000000", "1801.44000000", "1800.00000000", "1800.31000000", "230.33920000", 1746509579999, "414726.47109600", 1742, "68.82260000", "123888.70633600", "0"], [1746509580000, "1800.31000000", "1801.10000000", "1800.30000000", "1800.81000000", "108.03290000", 1746509639999, "194548.00899800", 996, "45.92540000", "82699.95003800", "0"], [1746509640000, "1800.80000000", "1801.06000000", "1800.68000000", "1801.06000000", "73.67760000", 1746509699999, "132680.88599900", 568, "22.82050000", "41096.15231400", "0"], [1746509700000, "1801.06000000", "1801.20000000", "1800.70000000", "1801.10000000", "87.35680000", 1746509759999, "157322.09387400", 869, "64.54940000", "116246.02923900", "0"], [1746509760000, "1801.10000000", "1801.75000000", "1800.50000000", "1801.12000000", "83.33240000", 1746509819999, "150092.39513800", 1307, "51.48820000", "92732.48342200", "0"], [1746509820000, "1801.13000000", "1801.35000000", "1801.12000000", "1801.34000000", "46.95790000", 1746509879999, "84580.62311700", 395, "35.61290000", "64146.08530400", "0"], [1746509880000, "1801.35000000", "1801.96000000", "1800.56000000", "1801.96000000", "85.77400000", 1746509939999, "154497.35212400", 1258, "40.82680000", "73538.34976600", "0"], [1746509940000, "1801.95000000", "1802.32000000", "1801.28000000", "1801.46000000", "139.30510000", 1746509999999, "251024.71629700", 913, "55.35300000", "99742.23249900", "0"], [1746510000000, "1801.45000000", "1802.64000000", "1801.40000000", "1802.58000000", "70.02280000", 1746510059999, "126186.85423400", 990, "56.25310000", "101371.48384200", "0"], [1746510060000, "1802.59000000", "1803.37000000", "1802.40000000", "1803.22000000", "61.42290000", 1746510119999, "110745.41811800", 1104, "45.23440000", "81558.90074500", "0"], [1746510120000, "1803.22000000", "1803.22000000", "1803.21000000", "1803.21000000", "38.24710000", 1746510179999, "68967.83984300", 205, "28.66520000", "51689.66194400", "0"], [1746510180000, "1803.21000000", "1803.22000000", "1803.14000000", "1803.15000000", "39.46010000", 1746510239999, "71153.07570000", 203, "28.52280000", "51431.10095000", "0"], [1746510240000, "1803.14000000", "1803.14000000", "1801.41000000", "1801.58000000", "146.66050000", 1746510299999, "264308.09579200", 930, "22.38900000", "40351.22725600", "0"], [1746510300000, "1801.58000000", "1802.32000000", "1801.58000000", "1802.30000000", "71.88350000", 1746510359999, "129530.02758000", 555, "66.73290000", "120248.82843500", "0"], [1746510360000, "1802.29000000", "1802.77000000", "1801.91000000", "1802.09000000", "129.27920000", 1746510419999, "233014.56269400", 914, "50.70770000", "91388.52047800", "0"], [1746510420000, "1802.09000000", "1802.33000000", "1802.09000000", "1802.33000000", "32.56630000", 1746510479999, "58692.77215700", 396, "18.75210000", "33795.75449000", "0"], [1746510480000, "1802.33000000", "1802.33000000", "1801.39000000", "1801.39000000", "69.01180000", 1746510539999, "124362.97316500", 1046, "23.69140000", "42692.11366800", "0"], [1746510540000, "1801.39000000", "1801.95000000", "1801.25000000", "1801.50000000", "319.88630000", 1746510599999, "576273.04355100", 1067, "132.34830000", "238418.38373900", "0"], [1746510600000, "1801.50000000", "1801.50000000", "1801.24000000", "1801.25000000", "42.71310000", 1746510659999, "76944.03600800", 275, "4.15310000", "7481.09472000", "0"], [1746510660000, "1801.25000000", "1801.25000000", "1800.38000000", "1800.39000000", "102.23480000", 1746510719999, "184121.67134200", 484, "28.49750000", "51324.04745100", "0"], [1746510720000, "1800.38000000", "1800.39000000", "1799.03000000", "1799.24000000", "227.42040000", 1746510779999, "409283.79073200", 1139, "33.11290000", "59577.70651000", "0"], [1746510780000, "1799.25000000", "1799.76000000", "1799.24000000", "1799.72000000", "89.00720000", 1746510839999, "160170.04835700", 608, "47.51420000", "85494.49929800", "0"], [1746510840000, "1799.72000000", "1799.80000000", "1799.03000000", "1799.79000000", "125.82120000", 1746510899999, "226400.74187100", 940, "51.21370000", "92153.99172200", "0"], [1746510900000, "1799.79000000", "1800.36000000", "1799.79000000", "1800.35000000", "55.28730000", 1746510959999, "99510.39136200", 496, "45.35210000", "81628.44538300", "0"], [1746510960000, "1800.36000000", "1800.42000000", "1799.99000000", "1800.00000000", "127.32010000", 1746511019999, "229209.51363800", 488, "36.25710000", "65272.91398900", "0"], [1746511020000, "1800.00000000", "1800.00000000", "1799.58000000", "1799.66000000", "114.65590000", 1746511079999, "206352.44690600", 412, "32.40290000", "58314.33745000", "0"], [1746511080000, "1799.65000000", "1799.65000000", "1797.78000000", "1798.40000000", "647.34990000", 1746511139999, "1164395.14638200", 1397, "55.49310000", "99798.32668700", "0"], [1746511140000, "1798.39000000", "1798.91000000", "1798.29000000", "1798.91000000", "191.44270000", 1746511199999, "344303.44352900", 665, "96.46550000", "173496.16186600", "0"], [1746511200000, "1798.90000000", "1800.54000000", "1798.73000000", "1800.50000000", "214.14380000", 1746511259999, "385338.11579100", 1462, "72.17710000", "129903.31001300", "0"], [1746511260000, "1800.49000000", "1800.67000000", "1799.78000000", "1799.79000000", "130.91420000", 1746511319999, "235673.65184300", 906, "19.26810000", "34688.34108800", "0"], [1746511320000, "1799.79000000", "1800.91000000", "1799.78000000", "1800.90000000", "248.91600000", 1746511379999, "448220.85193400", 1064, "210.70290000", "379412.78420300", "0"], [1746511380000, "1800.91000000", "1801.48000000", "1800.91000000", "1801.20000000", "203.90230000", 1746511439999, "367258.92438700", 890, "170.18360000", "306520.91264400", "0"], [1746511440000, "1801.21000000", "1801.56000000", "1801.21000000", "1801.55000000", "58.00400000", 1746511499999, "104490.09106300", 668, "35.47390000", "63905.63508200", "0"], [1746511500000, "1801.56000000", "1802.97000000", "1801.55000000", "1802.96000000", "78.90190000", 1746511559999, "142214.05993800", 893, "72.75200000", "131128.77497400", "0"], [1746511560000, "1802.97000000", "1803.24000000", "1802.95000000", "1802.95000000", "96.61540000", 1746511619999, "174203.40747800", 646, "44.61890000", "80450.24637600", "0"], [1746511620000, "1802.95000000", "1804.00000000", "1802.70000000", "1803.92000000", "248.07550000", 1746511679999, "447362.38557600", 1071, "167.74590000", "302505.60714600", "0"], [1746511680000, "1803.92000000", "1804.00000000", "1803.63000000", "1804.00000000", "48.39130000", 1746511739999, "87286.91331700", 418, "32.45660000", "58543.90716000", "0"], [1746511740000, "1803.99000000", "1804.11000000", "1803.86000000", "1803.88000000", "28.78190000", 1746511799999, "51922.60235300", 417, "17.74280000", "32008.05938900", "0"], [1746511800000, "1803.88000000", "1804.12000000", "1803.86000000", "1803.87000000", "88.00750000", 1746511859999, "158771.94065500", 522, "40.00740000", "72175.01836100", "0"], [1746511860000, "1803.86000000", "1803.86000000", "1803.70000000", "1803.73000000", "27.22870000", 1746511919999, "49114.98418600", 276, "3.06290000", "5524.70644600", "0"], [1746511920000, "1803.73000000", "1803.96000000", "1803.73000000", "1803.83000000", "53.62570000", 1746511979999, "96732.06465600", 237, "50.05920000", "90298.69369100", "0"], [1746511980000, "1803.82000000", "1803.83000000", "1803.29000000", "1803.30000000", "58.83750000", 1746512039999, "106122.35681600", 631, "14.16430000", "25548.60156000", "0"], [1746512040000, "1803.29000000", "1803.67000000", "1803.10000000", "1803.66000000", "149.86580000", 1746512099999, "270261.96221900", 459, "143.13690000", "258127.43566300", "0"], [1746512100000, "1803.66000000", "1803.66000000", "1802.73000000", "1802.73000000", "52.42910000", 1746512159999, "94548.99855300", 555, "2.91160000", "5250.84977200", "0"], [1746512160000, "1802.72000000", "1802.72000000", "1801.81000000", "1802.09000000", "94.80760000", 1746512219999, "170846.34230000", 1015, "57.98270000", "104480.70273000", "0"], [1746512220000, "1802.10000000", "1804.38000000", "1802.10000000", "1804.38000000", "108.38090000", 1746512279999, "195452.93821800", 1369, "83.62930000", "150826.48805100", "0"], [1746512280000, "1804.38000000", "1805.13000000", "1804.37000000", "1805.00000000", "71.15890000", 1746512339999, "128423.49426500", 696, "33.31200000", "60118.03004000", "0"], [1746512340000, "1805.01000000", "1805.25000000", "1805.00000000", "1805.20000000", "30.81710000", 1746512399999, "55629.95060200", 248, "16.47920000", "29747.00593300", "0"], [1746512400000, "1805.21000000", "1805.26000000", "1805.00000000", "1805.00000000", "57.92540000", 1746512459999, "104567.19183600", 424, "8.51720000", "15375.36874400", "0"], [1746512460000, "1805.01000000", "1805.01000000", "1804.20000000", "1804.21000000", "76.01370000", 1746512519999, "137172.63825000", 667, "8.94450000", "16140.59406000", "0"], [1746512520000, "1804.21000000", "1804.79000000", "1804.21000000", "1804.44000000", "161.61820000", 1746512579999, "291629.59530400", 804, "148.23860000", "267486.00726600", "0"], [1746512580000, "1804.44000000", "1805.38000000", "1804.43000000", "1804.44000000", "85.79240000", 1746512639999, "154849.63193700", 1048, "48.25270000", "87097.26191500", "0"], [1746512640000, "1804.43000000", "1804.95000000", "1804.10000000", "1804.95000000", "35.41330000", 1746512699999, "63903.18967800", 658, "12.86810000", "23221.08578800", "0"], [1746512700000, "1804.95000000", "1805.00000000", "1804.50000000", "1804.76000000", "82.52190000", 1746512759999, "148924.79363200", 483, "20.48680000", "36971.41242900", "0"], [1746512760000, "1804.76000000", "1805.29000000", "1804.29000000", "1804.29000000", "75.57990000", 1746512819999, "136412.00898900", 999, "25.24250000", "45560.23880000", "0"], [1746512820000, "1804.29000000", "1804.30000000", "1803.63000000", "1803.63000000", "26.39170000", 1746512879999, "47610.04254500", 399, "3.29620000", "5946.34198800", "0"], [1746512880000, "1803.64000000", "1803.99000000", "1803.63000000", "1803.75000000", "29.25400000", 1746512939999, "52770.94976700", 441, "12.75170000", "23001.98839700", "0"], [1746512940000, "1803.76000000", "1804.01000000", "1803.16000000", "1803.65000000", "51.46780000", 1746512999999, "92819.68422000", 705, "23.89220000", "43086.35599600", "0"], [1746513000000, "1803.65000000", "1804.09000000", "1803.41000000", "1803.91000000", "99.77740000", 1746513059999, "179982.43572600", 1290, "29.42840000", "53083.19851500", "0"], [1746513060000, "1803.91000000", "1803.91000000", "1802.40000000", "1802.40000000", "59.18330000", 1746513119999, "106714.11129900", 1040, "4.44590000", "8014.88411700", "0"], [1746513120000, "1802.40000000", "1802.58000000", "1802.14000000", "1802.39000000", "30.44880000", 1746513179999, "54877.81416200", 665, "13.37780000", "24110.21741800", "0"], [1746513180000, "1802.39000000", "1802.70000000", "1802.39000000", "1802.50000000", "19.98430000", 1746513239999, "36021.59661600", 332, "12.24120000", "22064.06419400", "0"], [1746513240000, "1802.51000000", "1802.90000000", "1802.51000000", "1802.90000000", "35.65220000", 1746513299999, "64273.25247700", 298, "22.27580000", "40157.26839300", "0"], [1746513300000, "1802.90000000", "1803.80000000", "1802.89000000", "1803.79000000", "40.27890000", 1746513359999, "72631.10608500", 432, "28.28690000", "51007.60920200", "0"], [1746513360000, "1803.80000000", "1805.30000000", "1803.79000000", "1805.30000000", "73.68550000", 1746513419999, "132970.51636500", 576, "49.67300000", "89635.60545100", "0"], [1746513420000, "1805.30000000", "1805.44000000", "1805.29000000", "1805.30000000", "54.62870000", 1746513479999, "98627.51872600", 227, "27.75100000", "50102.22311800", "0"], [1746513480000, "1805.30000000", "1805.30000000", "1805.29000000", "1805.29000000", "27.26870000", 1746513539999, "49228.11946100", 117, "20.80380000", "37557.10014000", "0"], [1746513540000, "1805.30000000", "1805.55000000", "1805.17000000", "1805.18000000", "108.54170000", 1746513599999, "195951.75746300", 459, "13.76570000", "24852.36111100", "0"], [1746513600000, "1805.17000000", "1805.18000000", "1804.61000000", "1804.99000000", "79.24390000", 1746513659999, "143030.24394900", 532, "42.96770000", "77553.31942200", "0"], [1746513660000, "1804.99000000", "1805.00000000", "1804.80000000", "1804.81000000", "45.07470000", 1746513719999, "81357.60103700", 202, "21.66960000", "39112.91449300", "0"], [1746513720000, "1804.81000000", "1805.30000000", "1804.80000000", "1805.29000000", "48.50450000", 1746513779999, "87549.31277000", 412, "27.98850000", "50521.12113400", "0"], [1746513780000, "1805.30000000", "1805.54000000", "1805.01000000", "1805.21000000", "106.28950000", 1746513839999, "191881.88397700", 729, "51.84230000", "93583.80768400", "0"], [1746513840000, "1805.22000000", "1805.97000000", "1805.22000000", "1805.97000000", "57.93580000", 1746513899999, "104607.89077300", 495, "49.14190000", "88730.03905800", "0"], [1746513900000, "1805.97000000", "1805.97000000", "1805.76000000", "1805.76000000", "54.63530000", 1746513959999, "98668.39129900", 338, "17.05240000", "30796.10967800", "0"], [1746513960000, "1805.76000000", "1805.77000000", "1805.20000000", "1805.20000000", "46.28120000", 1746514019999, "83551.76459500", 408, "26.53830000", "47908.86193500", "0"], [1746514020000, "1805.20000000", "1805.21000000", "1803.57000000", "1803.96000000", "216.60580000", 1746514079999, "390797.94033000", 1046, "67.82870000", "122352.53279000", "0"], [1746514080000, "1803.96000000", "1805.43000000", "1803.96000000", "1805.42000000", "31.48400000", 1746514139999, "56824.59437000", 843, "23.52630000", "42462.06903700", "0"], [1746514140000, "1805.42000000", "1805.43000000", "1805.00000000", "1805.00000000", "47.11210000", 1746514199999, "85054.79323100", 335, "10.63650000", "19202.59910100", "0"], [1746514200000, "1805.00000000", "1805.01000000", "1804.50000000", "1804.50000000", "42.51180000", 1746514259999, "76730.04415500", 398, "1.95470000", "3528.17873700", "0"], [1746514260000, "1804.50000000", "1804.99000000", "1804.50000000", "1804.99000000", "34.63370000", 1746514319999, "62505.93406200", 529, "17.16510000", "30978.13356700", "0"], [1746514320000, "1804.98000000", "1804.99000000", "1804.60000000", "1804.82000000", "51.06370000", 1746514379999, "92158.35039700", 376, "24.91880000", "44969.26437900", "0"], [1746514380000, "1804.82000000", "1804.83000000", "1804.82000000", "1804.83000000", "12.06420000", 1746514439999, "21773.74165900", 79, "3.22150000", "5814.25984500", "0"], [1746514440000, "1804.82000000", "1804.83000000", "1804.44000000", "1804.44000000", "69.56630000", 1746514499999, "125546.05905800", 349, "28.10060000", "50711.83315800", "0"], [1746514500000, "1804.44000000", "1804.83000000", "1804.44000000", "1804.83000000", "53.98580000", 1746514559999, "97419.68365400", 320, "33.27570000", "60047.04303600", "0"], [1746514560000, "1804.83000000", "1804.98000000", "1804.82000000", "1804.98000000", "59.89000000", 1746514619999, "108097.36507700", 231, "43.14190000", "77868.36529700", "0"], [1746514620000, "1804.97000000", "1805.25000000", "1804.97000000", "1805.25000000", "42.73220000", 1746514679999, "77136.01762500", 316, "34.87820000", "62958.20830100", "0"], [1746514680000, "1805.24000000", "1805.88000000", "1805.24000000", "1805.87000000", "102.85740000", 1746514739999, "185707.71276900", 663, "65.07520000", "117483.07199300", "0"], [1746514740000, "1805.88000000", "1806.39000000", "1805.87000000", "1806.38000000", "100.75030000", 1746514799999, "181962.51094400", 507, "85.78790000", "154941.09624600", "0"], [1746514800000, "1806.39000000", "1807.00000000", "1806.37000000", "1806.99000000", "121.19710000", 1746514859999, "218948.45144300", 698, "69.37040000", "125324.56002100", "0"], [1746514860000, "1806.99000000", "1807.83000000", "1806.84000000", "1807.56000000", "319.88220000", 1746514919999, "578185.13525500", 1256, "68.03360000", "122945.75705900", "0"], [1746514920000, "1807.57000000", "1809.26000000", "1807.56000000", "1809.08000000", "194.90890000", 1746514979999, "352485.52124500", 1183, "173.42870000", "313633.90548000", "0"], [1746514980000, "1809.08000000", "1809.20000000", "1807.90000000", "1808.03000000", "270.01610000", 1746515039999, "488368.12966200", 1008, "67.55940000", "122164.95177600", "0"], [1746515040000, "1808.04000000", "1808.24000000", "1807.60000000", "1807.80000000", "109.39310000", 1746515099999, "197786.22219400", 977, "47.90250000", "86608.25079900", "0"], [1746515100000, "1807.80000000", "1808.14000000", "1807.17000000", "1807.18000000", "123.31210000", 1746515159999, "222917.53835500", 938, "40.96330000", "74052.50400900", "0"], [1746515160000, "1807.17000000", "1807.17000000", "1806.65000000", "1807.05000000", "89.03320000", 1746515219999, "160872.29914700", 685, "43.74680000", "79040.73989700", "0"], [1746515220000, "1807.04000000", "1807.04000000", "1806.50000000", "1806.92000000", "46.44970000", 1746515279999, "83926.31527500", 566, "15.44240000", "27898.91894200", "0"], [1746515280000, "1806.92000000", "1806.92000000", "1806.43000000", "1806.44000000", "63.02240000", 1746515339999, "113863.85626800", 325, "10.95940000", "19798.31435500", "0"], [1746515340000, "1806.44000000", "1807.24000000", "1806.43000000", "1807.24000000", "42.35970000", 1746515399999, "76543.71239900", 391, "38.01140000", "68686.02374000", "0"], [1746515400000, "1807.23000000", "1807.82000000", "1806.60000000", "1807.49000000", "244.27750000", 1746515459999, "441448.89438000", 917, "100.25190000", "181172.42032200", "0"], [1746515460000, "1807.50000000", "1807.50000000", "1806.60000000", "1807.00000000", "70.87310000", 1746515519999, "128083.29017500", 1094, "29.65290000", "53585.55134900", "0"], [1746515520000, "1807.00000000", "1807.00000000", "1806.81000000", "1806.93000000", "52.54640000", 1746515579999, "94946.89847300", 429, "17.43940000", "31511.39393200", "0"], [1746515580000, "1806.93000000", "1806.93000000", "1805.37000000", "1805.52000000", "121.16500000", 1746515639999, "218848.47039700", 788, "18.23210000", "32928.13581600", "0"], [1746515640000, "1805.53000000", "1806.10000000", "1805.53000000", "1805.97000000", "91.25050000", 1746515699999, "164793.95170600", 562, "40.25470000", "72694.51975800", "0"], [1746515700000, "1805.96000000", "1805.96000000", "1804.60000000", "1804.60000000", "125.34040000", 1746515759999, "226259.37454600", 946, "31.59990000", "57042.62476700", "0"], [1746515760000, "1804.61000000", "1805.10000000", "1804.60000000", "1805.09000000", "58.49780000", 1746515819999, "105572.37940600", 727, "46.24180000", "83453.91229700", "0"], [1746515820000, "1805.09000000", "1805.48000000", "1805.09000000", "1805.48000000", "47.83230000", 1746515879999, "86346.29440500", 306, "37.31380000", "67356.87223800", "0"], [1746515880000, "1805.47000000", "1805.47000000", "1804.10000000", "1804.10000000", "161.53680000", 1746515939999, "291587.55646600", 1197, "24.63230000", "44455.95162200", "0"], [1746515940000, "1804.10000000", "1804.30000000", "1803.86000000", "1804.11000000", "68.84640000", 1746515999999, "124202.64718700", 685, "20.29860000", "36619.65026200", "0"], [1746516000000, "1804.12000000", "1805.10000000", "1804.12000000", "1804.70000000", "77.09110000", 1746516059999, "139133.71256400", 960, "45.11990000", "81429.07141400", "0"], [1746516060000, "1804.69000000", "1804.70000000", "1804.01000000", "1804.20000000", "84.17700000", 1746516119999, "151892.22102200", 775, "13.13570000", "23699.23278900", "0"], [1746516120000, "1804.20000000", "1804.97000000", "1803.77000000", "1804.53000000", "217.74480000", 1746516179999, "392891.63952700", 1040, "102.17030000", "184346.60464000", "0"], [1746516180000, "1804.53000000", "1804.90000000", "1804.52000000", "1804.89000000", "18.57280000", 1746516239999, "33517.51819000", 247, "10.75190000", "19403.39176800", "0"], [1746516240000, "1804.89000000", "1804.90000000", "1804.39000000", "1804.40000000", "125.57580000", 1746516299999, "226617.57158800", 738, "51.33210000", "92624.75264600", "0"], [1746516300000, "1804.41000000", "1804.85000000", "1804.39000000", "1804.44000000", "128.17870000", 1746516359999, "231294.19513300", 1122, "99.42590000", "179406.69522700", "0"], [1746516360000, "1804.44000000", "1804.44000000", "1803.58000000", "1803.59000000", "181.35390000", 1746516419999, "327190.38956100", 928, "61.38660000", "110749.20985000", "0"], [1746516420000, "1803.59000000", "1803.84000000", "1803.58000000", "1803.58000000", "105.80920000", 1746516479999, "190839.64539500", 450, "24.17490000", "43603.62311400", "0"], [1746516480000, "1803.59000000", "1804.23000000", "1803.58000000", "1803.91000000", "51.37140000", 1746516539999, "92665.17431800", 502, "30.69930000", "55379.20840000", "0"], [1746516540000, "1803.90000000", "1804.15000000", "1803.70000000", "1804.01000000", "86.48840000", 1746516599999, "156016.44276600", 531, "23.06160000", "41600.61103100", "0"], [1746516600000, "1804.01000000", "1805.15000000", "1803.90000000", "1805.15000000", "98.58040000", 1746516659999, "177879.82229400", 1420, "56.00230000", "101047.54590100", "0"], [1746516660000, "1805.14000000", "1805.80000000", "1805.14000000", "1805.59000000", "97.62440000", 1746516719999, "176269.83807200", 869, "32.83850000", "59287.58795800", "0"], [1746516720000, "1805.58000000", "1806.00000000", "1805.25000000", "1805.99000000", "97.91270000", 1746516779999, "176777.50245500", 791, "26.86770000", "48509.01431200", "0"], [1746516780000, "1805.99000000", "1806.75000000", "1805.85000000", "1806.23000000", "118.93530000", 1746516839999, "214834.27168100", 904, "42.71390000", "77157.19771800", "0"], [1746516840000, "1806.23000000", "1806.40000000", "1805.00000000", "1805.01000000", "84.02740000", 1746516899999, "151743.59629500", 939, "19.61030000", "35417.17824200", "0"], [1746516900000, "1805.01000000", "1806.13000000", "1805.00000000", "1806.04000000", "83.99160000", 1746516959999, "151653.23865800", 1138, "34.33900000", "62000.11278300", "0"], [1746516960000, "1806.04000000", "1806.44000000", "1805.82000000", "1805.88000000", "81.30030000", 1746517019999, "146856.12496300", 722, "20.15160000", "36400.63490200", "0"], [1746517020000, "1805.87000000", "1806.89000000", "1805.87000000", "1806.39000000", "128.49890000", 1746517079999, "232128.64456900", 1245, "81.89430000", "147935.26456800", "0"], [1746517080000, "1806.39000000", "1807.00000000", "1805.78000000", "1805.78000000", "134.33240000", 1746517139999, "242657.40276700", 1163, "26.62640000", "48098.91341700", "0"], [1746517140000, "1805.78000000", "1805.79000000", "1802.20000000", "1802.21000000", "107.90890000", 1746517199999, "194624.05004600", 1391, "24.22030000", "43687.68230300", "0"], [1746517200000, "1802.20000000", "1803.41000000", "1801.60000000", "1803.41000000", "152.32710000", 1746517259999, "274649.74641600", 1390, "106.29680000", "191667.62777900", "0"], [1746517260000, "1803.40000000", "1804.04000000", "1803.00000000", "1804.03000000", "305.07240000", 1746517319999, "550152.63920900", 1207, "150.02240000", "270534.32896500", "0"], [1746517320000, "1804.03000000", "1804.03000000", "1803.77000000", "1803.98000000", "167.42230000", 1746517379999, "302026.00489300", 699, "139.71120000", "252036.86237700", "0"], [1746517380000, "1803.97000000", "1804.33000000", "1803.94000000", "1804.32000000", "82.71160000", 1746517439999, "149217.65534400", 640, "65.81510000", "118733.57578200", "0"], [1746517440000, "1804.32000000", "1805.35000000", "1804.32000000", "1805.34000000", "105.88280000", 1746517499999, "191106.00519400", 812, "55.83220000", "100770.88386800", "0"], [1746517500000, "1805.34000000", "1805.98000000", "1805.34000000", "1805.42000000", "97.61880000", 1746517559999, "176252.52917100", 810, "35.62930000", "64328.71947300", "0"], [1746517560000, "1805.41000000", "1806.42000000", "1805.41000000", "1806.41000000", "90.66450000", 1746517619999, "163737.20979200", 746, "34.84130000", "62920.99262100", "0"], [1746517620000, "1806.41000000", "1807.00000000", "1806.41000000", "1806.44000000", "101.34900000", 1746517679999, "183089.41965600", 721, "75.39770000", "136205.34680200", "0"], [1746517680000, "1806.44000000", "1807.39000000", "1806.44000000", "1807.38000000", "116.71340000", 1746517739999, "210870.51088400", 1335, "70.92510000", "128143.63806400", "0"], [1746517740000, "1807.38000000", "1807.39000000", "1805.70000000", "1806.10000000", "311.76720000", 1746517799999, "563289.20439000", 1890, "50.46970000", "91161.86193700", "0"], [1746517800000, "1806.10000000", "1806.29000000", "1805.53000000", "1806.17000000", "138.04840000", 1746517859999, "249304.52650500", 1107, "63.45630000", "114593.06220100", "0"], [1746517860000, "1806.17000000", "1806.30000000", "1805.53000000", "1806.07000000", "92.61610000", 1746517919999, "167248.16817400", 1149, "35.05760000", "63309.84524000", "0"], [1746517920000, "1806.06000000", "1806.47000000", "1805.83000000", "1806.03000000", "96.36710000", 1746517979999, "174046.78145100", 824, "38.86170000", "70186.22146100", "0"], [1746517980000, "1806.03000000", "1806.20000000", "1805.00000000", "1805.79000000", "126.63120000", 1746518039999, "228654.37073900", 1270, "45.83540000", "82765.65959400", "0"], [1746518040000, "1805.79000000", "1805.80000000", "1804.90000000", "1804.94000000", "128.19070000", 1746518099999, "231425.53792900", 723, "31.19730000", "56325.96562800", "0"], [1746518100000, "1804.94000000", "1805.50000000", "1804.70000000", "1805.50000000", "86.93510000", 1746518159999, "156917.06647400", 562, "57.17760000", "103203.30303600", "0"], [1746518160000, "1805.49000000", "1805.92000000", "1805.49000000", "1805.91000000", "84.28060000", 1746518219999, "152175.76538200", 317, "43.91270000", "79288.93633300", "0"], [1746518220000, "1805.91000000", "1806.39000000", "1805.91000000", "1806.39000000", "48.62700000", 1746518279999, "87831.78340800", 354, "31.01100000", "56012.77059400", "0"], [1746518280000, "1806.38000000", "1806.92000000", "1806.38000000", "1806.91000000", "80.53500000", 1746518339999, "145482.53919000", 506, "34.41880000", "62177.82144200", "0"], [1746518340000, "1806.92000000", "1806.92000000", "1806.03000000", "1806.03000000", "125.83250000", 1746518399999, "227327.87241700", 755, "25.68110000", "46394.16886000", "0"], [1746518400000, "1806.03000000", "1806.03000000", "1804.63000000", "1805.39000000", "177.37270000", 1746518459999, "320261.71164500", 2067, "27.66150000", "49933.26610200", "0"], [1746518460000, "1805.39000000", "1806.10000000", "1805.19000000", "1805.90000000", "103.24980000", 1746518519999, "186452.07547600", 978, "46.03170000", "83118.61969600", "0"], [1746518520000, "1805.89000000", "1805.90000000", "1803.50000000", "1803.50000000", "150.25810000", 1746518579999, "271151.71225700", 1659, "3.95150000", "7130.53862300", "0"], [1746518580000, "1803.51000000", "1803.51000000", "1802.15000000", "1802.16000000", "153.63690000", 1746518639999, "276986.01418900", 1227, "31.80450000", "57339.12419800", "0"], [1746518640000, "1802.15000000", "1804.97000000", "1802.01000000", "1804.41000000", "250.47030000", 1746518699999, "451776.52095200", 1530, "196.98660000", "355288.20653200", "0"], [1746518700000, "1804.40000000", "1804.90000000", "1803.71000000", "1804.56000000", "107.97580000", 1746518759999, "194814.07647600", 1165, "38.69420000", "69809.67327000", "0"], [1746518760000, "1804.57000000", "1805.49000000", "1804.41000000", "1805.00000000", "108.62270000", 1746518819999, "196059.64561700", 1119, "51.27290000", "92543.80809200", "0"], [1746518820000, "1805.01000000", "1805.01000000", "1802.78000000", "1802.78000000", "117.77220000", 1746518879999, "212427.27068800", 1418, "18.96010000", "34201.53216900", "0"], [1746518880000, "1802.77000000", "1804.10000000", "1802.77000000", "1803.89000000", "101.24310000", 1746518939999, "182576.75147600", 1213, "49.18390000", "88681.30091200", "0"], [1746518940000, "1803.90000000", "1804.20000000", "1803.79000000", "1803.79000000", "93.50060000", 1746518999999, "168668.99665300", 848, "63.36960000", "114316.48397200", "0"], [1746519000000, "1803.79000000", "1803.95000000", "1802.97000000", "1802.97000000", "176.24150000", 1746519059999, "317874.68392200", 1196, "73.47740000", "132527.56164800", "0"], [1746519060000, "1802.98000000", "1803.00000000", "1801.20000000", "1801.21000000", "117.19060000", 1746519119999, "211204.30532000", 1590, "15.07460000", "27174.02312100", "0"], [1746519120000, "1801.20000000", "1801.40000000", "1800.99000000", "1801.19000000", "127.37670000", 1746519179999, "229420.32877100", 944, "40.31850000", "72618.34832200", "0"], [1746519180000, "1801.20000000", "1801.26000000", "1800.00000000", "1800.70000000", "314.38120000", 1746519239999, "566071.29412900", 1772, "123.37080000", "222156.52650900", "0"], [1746519240000, "1800.69000000", "1800.90000000", "1799.79000000", "1800.49000000", "224.56790000", 1746519299999, "404287.55600900", 1561, "87.08600000", "156775.52006100", "0"], [1746519300000, "1800.50000000", "1800.73000000", "1800.00000000", "1800.10000000", "127.22160000", 1746519359999, "229042.17056000", 1461, "64.59940000", "116308.59594200", "0"], [1746519360000, "1800.10000000", "1800.10000000", "1797.39000000", "1797.49000000", "398.81220000", 1746519419999, "717421.48480600", 2806, "28.93200000", "52038.03606700", "0"], [1746519420000, "1797.49000000", "1797.80000000", "1796.20000000", "1797.49000000", "491.67250000", 1746519479999, "883546.69790600", 3125, "166.00930000", "298325.95531800", "0"], [1746519480000, "1797.50000000", "1797.96000000", "1796.00000000", "1796.70000000", "313.20840000", 1746519539999, "562827.48327400", 2542, "107.75280000", "193646.64348200", "0"], [1746519540000, "1796.69000000", "1796.70000000", "1794.59000000", "1794.91000000", "736.46650000", 1746519599999, "1322282.31442200", 3215, "100.56160000", "180564.08732600", "0"], [1746519600000, "1794.91000000", "1794.91000000", "1788.35000000", "1791.25000000", "3162.14050000", 1746519659999, "5662520.50230700", 11593, "968.12570000", "1733423.30193900", "0"], [1746519660000, "1791.24000000", "1792.70000000", "1790.37000000", "1791.88000000", "635.06510000", 1746519719999, "1137702.50439600", 4850, "258.99670000", "463981.25116200", "0"], [1746519720000, "1791.89000000", "1793.46000000", "1790.80000000", "1793.43000000", "474.45300000", 1746519779999, "850313.21976100", 3204, "214.47540000", "384407.68831000", "0"], [1746519780000, "1793.43000000", "1793.43000000", "1791.31000000", "1791.99000000", "388.20680000", 1746519839999, "695659.06121900", 2663, "170.83820000", "306131.72625100", "0"], [1746519840000, "1792.00000000", "1793.72000000", "1791.80000000", "1793.64000000", "175.40040000", 1746519899999, "314433.60313900", 2159, "100.44050000", "180063.08777100", "0"], [1746519900000, "1793.64000000", "1793.64000000", "1792.32000000", "1793.56000000", "324.09140000", 1746519959999, "581050.02556500", 2244, "132.06090000", "236758.85176600", "0"], [1746519960000, "1793.56000000", "1794.36000000", "1792.45000000", "1792.62000000", "318.96300000", 1746520019999, "572115.13692800", 2413, "149.98480000", "269034.35901700", "0"], [1746520020000, "1792.62000000", "1793.90000000", "1792.07000000", "1793.36000000", "343.54830000", 1746520079999, "615997.07316300", 2265, "126.19680000", "226313.30418400", "0"], [1746520080000, "1793.37000000", "1794.00000000", "1793.04000000", "1793.66000000", "225.55550000", 1746520139999, "404548.55830100", 1645, "113.71200000", "203952.94772000", "0"], [1746520140000, "1793.65000000", "1794.60000000", "1792.90000000", "1794.43000000", "518.18550000", 1746520199999, "929544.36441100", 1875, "271.01280000", "486153.83615400", "0"], [1746520200000, "1794.43000000", "1796.00000000", "1794.43000000", "1795.84000000", "195.65030000", 1746520259999, "351287.89869400", 1593, "77.71470000", "139530.92477700", "0"], [1746520260000, "1795.83000000", "1795.91000000", "1794.60000000", "1795.63000000", "178.21940000", 1746520319999, "319992.26160900", 1290, "62.29950000", "111830.57975600", "0"], [1746520320000, "1795.62000000", "1796.40000000", "1795.36000000", "1796.23000000", "318.01040000", 1746520379999, "571090.84439900", 1592, "193.67420000", "347797.46965300", "0"], [1746520380000, "1796.24000000", "1797.25000000", "1796.24000000", "1796.92000000", "290.25280000", 1746520439999, "521585.93950500", 1675, "164.73120000", "296018.31415400", "0"], [1746520440000, "1796.91000000", "1798.00000000", "1796.91000000", "1798.00000000", "216.05890000", 1746520499999, "388349.25312700", 1054, "164.65750000", "295957.19613800", "0"], [1746520500000, "1798.00000000", "1798.38000000", "1797.71000000", "1798.37000000", "95.84750000", 1746520559999, "172334.09487100", 973, "49.18400000", "88431.62829100", "0"], [1746520560000, "1798.38000000", "1798.96000000", "1798.37000000", "1798.50000000", "236.13650000", 1746520619999, "424767.79051600", 812, "70.34750000", "126535.09840400", "0"], [1746520620000, "1798.51000000", "1798.51000000", "1797.72000000", "1797.89000000", "59.21030000", 1746520679999, "106457.19156600", 706, "18.80600000", "33812.02858900", "0"], [1746520680000, "1797.89000000", "1798.80000000", "1797.89000000", "1798.79000000", "93.51990000", 1746520739999, "168177.06852500", 623, "75.54800000", "135851.99627700", "0"], [1746520740000, "1798.79000000", "1799.00000000", "1798.00000000", "1798.00000000", "165.02470000", 1746520799999, "296802.93427400", 1290, "39.54180000", "71118.71730300", "0"], [1746520800000, "1798.01000000", "1798.01000000", "1797.00000000", "1797.13000000", "45.48800000", 1746520859999, "81762.87161800", 1039, "11.50900000", "20684.50638000", "0"], [1746520860000, "1797.13000000", "1797.59000000", "1797.00000000", "1797.35000000", "175.02210000", 1746520919999, "314551.63306200", 1035, "93.20650000", "167510.01533600", "0"], [1746520920000, "1797.35000000", "1798.00000000", "1797.00000000", "1797.66000000", "88.58130000", 1746520979999, "159227.09557700", 1028, "39.05290000", "70197.60736200", "0"], [1746520980000, "1797.66000000", "1798.90000000", "1797.65000000", "1798.89000000", "142.26570000", 1746521039999, "255799.18159300", 936, "95.35070000", "171451.24055100", "0"], [1746521040000, "1798.90000000", "1799.57000000", "1798.60000000", "1799.22000000", "284.13910000", 1746521099999, "511230.61011100", 1029, "144.70780000", "260341.35879200", "0"], [1746521100000, "1799.22000000", "1800.00000000", "1799.04000000", "1799.99000000", "151.39300000", 1746521159999, "272435.63373300", 980, "111.39940000", "200464.99963400", "0"], [1746521160000, "1800.00000000", "1800.00000000", "1799.30000000", "1799.30000000", "99.74340000", 1746521219999, "179499.42718500", 577, "20.45090000", "36802.15891900", "0"], [1746521220000, "1799.30000000", "1799.30000000", "1798.14000000", "1798.60000000", "58.82840000", 1746521279999, "105798.59903100", 787, "33.73350000", "60662.98463700", "0"], [1746521280000, "1798.59000000", "1798.90000000", "1797.96000000", "1798.39000000", "82.52400000", 1746521339999, "148406.96003400", 1219, "22.78030000", "40969.62384700", "0"], [1746521340000, "1798.40000000", "1798.40000000", "1797.67000000", "1797.68000000", "68.35780000", 1746521399999, "122912.90069300", 509, "9.81840000", "17656.10685000", "0"], [1746521400000, "1797.67000000", "1799.00000000", "1797.42000000", "1798.99000000", "74.17300000", 1746521459999, "133369.81532700", 954, "42.95310000", "77232.39924800", "0"], [1746521460000, "1799.00000000", "1800.66000000", "1799.00000000", "1799.59000000", "298.16760000", 1746521519999, "536673.38861200", 1627, "167.88740000", "302191.93769400", "0"], [1746521520000, "1799.58000000", "1799.90000000", "1798.91000000", "1799.89000000", "106.17200000", 1746521579999, "191053.33932900", 1100, "28.16380000", "50674.46473000", "0"], [1746521580000, "1799.89000000", "1800.90000000", "1799.89000000", "1800.90000000", "74.20730000", 1746521639999, "133597.76679800", 1198, "61.88370000", "111411.12728300", "0"], [1746521640000, "1800.89000000", "1801.37000000", "1800.50000000", "1801.36000000", "325.60850000", 1746521699999, "586377.12395900", 1063, "259.89800000", "468044.68190900", "0"], [1746521700000, "1801.36000000", "1801.36000000", "1800.51000000", "1800.52000000", "69.77420000", 1746521759999, "125663.29581100", 847, "30.09190000", "54191.74982800", "0"], [1746521760000, "1800.52000000", "1800.68000000", "1800.40000000", "1800.41000000", "83.03380000", 1746521819999, "149509.04136600", 524, "43.45830000", "78252.37180800", "0"], [1746521820000, "1800.40000000", "1801.05000000", "1800.40000000", "1801.05000000", "66.41770000", 1746521879999, "119593.37903300", 581, "50.70610000", "91302.03496600", "0"], [1746521880000, "1801.04000000", "1801.50000000", "1801.04000000", "1801.50000000", "54.19950000", 1746521939999, "97625.72845600", 348, "45.47740000", "81916.53931500", "0"], [1746521940000, "1801.50000000", "1801.90000000", "1801.49000000", "1801.68000000", "135.11990000", 1746521999999, "243445.71014400", 586, "74.37270000", "133994.84136900", "0"], [1746522000000, "1801.69000000", "1801.80000000", "1800.90000000", "1801.04000000", "167.57050000", 1746522059999, "301877.35679300", 1328, "28.38930000", "51139.05892900", "0"], [1746522060000, "1801.04000000", "1801.11000000", "1798.90000000", "1798.91000000", "133.20120000", 1746522119999, "239769.68986200", 1741, "9.33420000", "16801.12767600", "0"], [1746522120000, "1798.91000000", "1799.21000000", "1798.90000000", "1799.14000000", "108.34820000", 1746522179999, "194929.39161700", 668, "32.68590000", "58804.26836300", "0"], [1746522180000, "1799.14000000", "1799.37000000", "1799.09000000", "1799.09000000", "39.22090000", 1746522239999, "70565.46101400", 586, "20.66670000", "37183.30160100", "0"], [1746522240000, "1799.09000000", "1799.10000000", "1798.00000000", "1798.26000000", "150.72510000", 1746522299999, "271092.95819300", 931, "29.45970000", "52973.23017000", "0"], [1746522300000, "1798.25000000", "1800.00000000", "1798.25000000", "1800.00000000", "54.59120000", 1746522359999, "98217.51516800", 1102, "45.66970000", "82163.98804600", "0"], [1746522360000, "1800.00000000", "1800.00000000", "1799.61000000", "1800.00000000", "68.38220000", 1746522419999, "123081.70767800", 627, "20.23280000", "36418.11470900", "0"], [1746522420000, "1800.00000000", "1800.38000000", "1799.00000000", "1799.40000000", "90.41710000", 1746522479999, "162727.81787100", 1948, "21.87590000", "39372.89644200", "0"], [1746522480000, "1799.39000000", "1800.35000000", "1798.93000000", "1800.35000000", "72.31270000", 1746522539999, "130133.02913900", 1189, "32.11420000", "57796.57636200", "0"], [1746522540000, "1800.36000000", "1800.36000000", "1799.00000000", "1799.70000000", "124.78270000", 1746522599999, "224546.10592000", 1538, "65.32720000", "117549.79351500", "0"], [1746522600000, "1799.70000000", "1800.20000000", "1799.60000000", "1799.99000000", "169.91800000", 1746522659999, "305811.71764300", 1069, "154.44580000", "277963.07853900", "0"], [1746522660000, "1799.99000000", "1799.99000000", "1799.27000000", "1799.27000000", "106.29520000", 1746522719999, "191301.24600900", 505, "6.38100000", "11484.68474600", "0"], [1746522720000, "1799.27000000", "1799.88000000", "1798.72000000", "1799.20000000", "90.65030000", 1746522779999, "163100.24272500", 1452, "49.44340000", "88957.08641400", "0"], [1746522780000, "1799.21000000", "1799.21000000", "1797.12000000", "1797.54000000", "422.49320000", 1746522839999, "759491.14419100", 1276, "23.10970000", "41545.54635900", "0"], [1746522840000, "1797.55000000", "1797.99000000", "1797.54000000", "1797.64000000", "90.93300000", 1746522899999, "163487.09560400", 539, "18.10740000", "32552.11030800", "0"], [1746522900000, "1797.64000000", "1798.30000000", "1797.61000000", "1798.21000000", "76.32830000", 1746522959999, "137232.34077600", 754, "37.01640000", "66553.39440100", "0"], [1746522960000, "1798.21000000", "1798.21000000", "1796.70000000", "1797.00000000", "131.31750000", 1746523019999, "235987.93659800", 1222, "79.51790000", "142878.64783800", "0"], [1746523020000, "1797.00000000", "1797.83000000", "1796.67000000", "1797.78000000", "179.95590000", 1746523079999, "323399.92365800", 1359, "131.20350000", "235779.43372100", "0"], [1746523080000, "1797.79000000", "1797.79000000", "1796.60000000", "1796.61000000", "44.19880000", 1746523139999, "79439.37137600", 839, "10.34880000", "18600.98191800", "0"], [1746523140000, "1796.61000000", "1796.98000000", "1796.40000000", "1796.40000000", "105.98630000", 1746523199999, "190421.55751700", 693, "85.00380000", "152723.13769800", "0"], [1746523200000, "1796.41000000", "1797.29000000", "1796.40000000", "1797.07000000", "201.45730000", 1746523259999, "361994.73268300", 1108, "166.29200000", "298801.35556700", "0"], [1746523260000, "1797.08000000", "1797.31000000", "1796.40000000", "1796.84000000", "116.43310000", 1746523319999, "209215.08892400", 1367, "34.79110000", "62508.73854000", "0"], [1746523320000, "1796.84000000", "1796.84000000", "1795.80000000", "1796.32000000", "224.69440000", 1746523379999, "403606.89968400", 972, "119.65830000", "214948.08813000", "0"], [1746523380000, "1796.32000000", "1796.90000000", "1796.32000000", "1796.90000000", "42.60090000", 1746523439999, "76533.12952600", 851, "26.13950000", "46960.98622100", "0"], [1746523440000, "1796.90000000", "1797.18000000", "1796.40000000", "1796.41000000", "85.24970000", 1746523499999, "153178.84671500", 830, "18.12060000", "32561.55182200", "0"], [1746523500000, "1796.41000000", "1796.41000000", "1795.40000000", "1795.71000000", "115.01920000", 1746523559999, "206551.60510800", 947, "48.24810000", "86630.04460100", "0"], [1746523560000, "1795.71000000", "1796.20000000", "1795.32000000", "1796.20000000", "87.25240000", 1746523619999, "156680.26427000", 1259, "25.19250000", "45239.48513600", "0"], [1746523620000, "1796.19000000", "1797.60000000", "1796.19000000", "1797.60000000", "214.88190000", 1746523679999, "386154.88335700", 1404, "111.71360000", "200730.77089600", "0"], [1746523680000, "1797.59000000", "1797.82000000", "1797.59000000", "1797.82000000", "43.48750000", 1746523739999, "78173.29465800", 326, "16.28320000", "29270.95334100", "0"], [1746523740000, "1797.81000000", "1797.83000000", "1797.59000000", "1797.72000000", "54.20030000", 1746523799999, "97431.35758200", 475, "15.61200000", "28064.96516700", "0"], [1746523800000, "1797.73000000", "1798.86000000", "1797.72000000", "1798.71000000", "56.57350000", 1746523859999, "101742.87160900", 919, "46.75640000", "84087.35836100", "0"], [1746523860000, "1798.71000000", "1799.29000000", "1797.70000000", "1798.26000000", "146.63750000", 1746523919999, "263704.83991900", 1448, "84.59540000", "152114.95665800", "0"], [1746523920000, "1798.25000000", "1798.28000000", "1797.51000000", "1797.85000000", "80.23480000", 1746523979999, "144243.60604300", 1112, "26.02660000", "46787.99172800", "0"], [1746523980000, "1797.86000000", "1798.53000000", "1797.84000000", "1798.07000000", "75.77560000", 1746524039999, "136248.49073500", 1285, "46.00840000", "82721.17110000", "0"], [1746524040000, "1798.06000000", "1798.60000000", "1797.93000000", "1798.60000000", "56.19590000", 1746524099999, "101048.10491400", 673, "24.84940000", "44683.19158700", "0"], [1746524100000, "1798.60000000", "1799.35000000", "1798.60000000", "1799.34000000", "114.24590000", 1746524159999, "205529.74379800", 1130, "86.36310000", "155366.11413700", "0"], [1746524160000, "1799.33000000", "1799.34000000", "1798.89000000", "1799.20000000", "126.83570000", 1746524219999, "228190.35114500", 779, "38.92270000", "70022.74661500", "0"], [1746524220000, "1799.19000000", "1799.20000000", "1798.46000000", "1798.72000000", "106.73700000", 1746524279999, "192004.10727100", 1060, "19.30000000", "34715.70448500", "0"], [1746524280000, "1798.72000000", "1798.73000000", "1796.50000000", "1796.84000000", "97.36620000", 1746524339999, "174992.63219400", 1454, "16.96830000", "30489.29782700", "0"], [1746524340000, "1796.83000000", "1797.24000000", "1796.40000000", "1796.40000000", "74.67470000", 1746524399999, "134183.04319300", 905, "24.79010000", "44547.87348400", "0"], [1746524400000, "1796.40000000", "1797.20000000", "1796.35000000", "1797.13000000", "125.02490000", 1746524459999, "224630.48312200", 1244, "84.07140000", "151038.52941500", "0"], [1746524460000, "1797.14000000", "1797.14000000", "1796.98000000", "1796.99000000", "63.43710000", 1746524519999, "113998.63701800", 358, "11.26640000", "20246.03723100", "0"], [1746524520000, "1796.99000000", "1797.25000000", "1795.34000000", "1795.50000000", "220.86830000", 1746524579999, "396747.61736300", 1520, "38.59910000", "69351.33574700", "0"], [1746524580000, "1795.50000000", "1795.50000000", "1795.00000000", "1795.01000000", "86.72560000", 1746524639999, "155702.73818000", 755, "11.68870000", "20985.46576300", "0"], [1746524640000, "1795.00000000", "1795.01000000", "1793.14000000", "1793.50000000", "1866.32830000", 1746524699999, "3347125.49245900", 2259, "1293.33560000", "2319377.13636700", "0"], [1746524700000, "1793.50000000", "1795.24000000", "1793.50000000", "1794.76000000", "576.35010000", 1746524759999, "1034274.63978600", 1664, "444.03750000", "796773.62038800", "0"], [1746524760000, "1794.76000000", "1794.76000000", "1792.20000000", "1793.40000000", "194.33720000", 1746524819999, "348530.85876100", 2112, "57.31350000", "102757.65847300", "0"], [1746524820000, "1793.40000000", "1794.69000000", "1793.19000000", "1794.20000000", "131.94080000", 1746524879999, "236691.52028800", 2266, "65.28750000", "117117.15305000", "0"], [1746524880000, "1794.20000000", "1795.08000000", "1794.20000000", "1795.07000000", "96.35970000", 1746524939999, "172933.42109000", 1144, "58.08800000", "104238.46670300", "0"], [1746524940000, "1795.08000000", "1796.00000000", "1795.06000000", "1795.70000000", "146.83060000", 1746524999999, "263657.07610000", 1624, "59.38860000", "106634.46661500", "0"], [1746525000000, "1795.70000000", "1795.70000000", "1794.04000000", "1794.50000000", "140.87490000", 1746525059999, "252852.81581800", 1461, "57.71640000", "103561.01748600", "0"], [1746525060000, "1794.50000000", "1795.33000000", "1794.04000000", "1795.33000000", "71.46530000", 1746525119999, "128242.91451000", 1189, "29.21260000", "52423.03565400", "0"], [1746525120000, "1795.33000000", "1796.20000000", "1795.26000000", "1796.20000000", "56.62760000", 1746525179999, "101683.70739700", 802, "34.15460000", "61326.67705200", "0"], [1746525180000, "1796.19000000", "1796.68000000", "1796.09000000", "1796.63000000", "134.35840000", 1746525239999, "241363.10338600", 680, "65.96180000", "118491.90037100", "0"], [1746525240000, "1796.63000000", "1797.34000000", "1796.62000000", "1797.33000000", "80.61210000", 1746525299999, "144861.89827200", 696, "53.77350000", "96632.44826000", "0"], [1746525300000, "1797.34000000", "1798.17000000", "1797.34000000", "1798.17000000", "112.46900000", 1746525359999, "202183.12632400", 885, "106.06060000", "190660.83570700", "0"], [1746525360000, "1798.16000000", "1798.20000000", "1797.94000000", "1798.10000000", "146.04960000", 1746525419999, "262616.32512000", 664, "14.07320000", "25303.71725700", "0"], [1746525420000, "1798.10000000", "1798.10000000", "1797.81000000", "1798.09000000", "53.41070000", 1746525479999, "96032.66808200", 498, "18.03380000", "32425.17448900", "0"], [1746525480000, "1798.09000000", "1798.10000000", "1797.70000000", "1797.71000000", "38.07410000", 1746525539999, "68457.72790600", 383, "6.36470000", "11443.15495300", "0"], [1746525540000, "1797.70000000", "1798.00000000", "1797.70000000", "1798.00000000", "18.75080000", 1746525599999, "33709.08285000", 225, "10.37890000", "18658.70417100", "0"], [1746525600000, "1798.00000000", "1798.00000000", "1797.00000000", "1797.00000000", "211.34310000", 1746525659999, "379914.94175200", 1158, "130.58570000", "234736.89441800", "0"], [1746525660000, "1797.00000000", "1797.26000000", "1796.47000000", "1797.20000000", "97.20270000", 1746525719999, "174645.67436600", 1016, "81.84580000", "147048.71841900", "0"], [1746525720000, "1797.20000000", "1797.60000000", "1796.89000000", "1797.60000000", "93.71580000", 1746525779999, "168419.49802000", 837, "83.30150000", "149703.31478600", "0"], [1746525780000, "1797.60000000", "1797.60000000", "1796.40000000", "1796.40000000", "48.40460000", 1746525839999, "86981.76049500", 1035, "9.69190000", "17418.06811400", "0"], [1746525840000, "1796.40000000", "1796.50000000", "1795.80000000", "1795.80000000", "139.64600000", 1746525899999, "250846.56144300", 592, "72.70380000", "130592.53751800", "0"], [1746525900000, "1795.80000000", "1795.81000000", "1795.00000000", "1795.01000000", "84.36130000", 1746525959999, "151475.78480100", 869, "29.31540000", "52635.01765100", "0"], [1746525960000, "1795.01000000", "1796.71000000", "1794.78000000", "1796.40000000", "196.36720000", 1746526019999, "352632.12782200", 1560, "136.11990000", "244419.42827800", "0"], [1746526020000, "1796.40000000", "1797.04000000", "1796.00000000", "1796.30000000", "176.83330000", 1746526079999, "317677.77444600", 1324, "113.44810000", "203820.21046700", "0"], [1746526080000, "1796.29000000", "1796.50000000", "1796.29000000", "1796.35000000", "51.22890000", 1746526139999, "92027.58226000", 516, "17.15140000", "30810.13590700", "0"], [1746526140000, "1796.35000000", "1796.36000000", "1795.14000000", "1795.35000000", "142.35650000", 1746526199999, "255616.61909900", 1164, "59.14440000", "106192.47158100", "0"], [1746526200000, "1795.35000000", "1795.35000000", "1794.74000000", "1794.89000000", "115.58310000", 1746526259999, "207458.55966000", 652, "55.67160000", "99926.06415500", "0"], [1746526260000, "1794.90000000", "1795.27000000", "1794.33000000", "1794.33000000", "247.88570000", 1746526319999, "444943.07648500", 887, "190.36100000", "341696.61253500", "0"], [1746526320000, "1794.33000000", "1794.79000000", "1793.13000000", "1793.21000000", "221.58260000", 1746526379999, "397511.39892900", 1305, "85.13450000", "152761.83396300", "0"], [1746526380000, "1793.21000000", "1794.48000000", "1793.20000000", "1794.32000000", "154.75850000", 1746526439999, "277615.66035300", 1176, "77.46030000", "138947.87200800", "0"], [1746526440000, "1794.32000000", "1794.32000000", "1793.88000000", "1793.91000000", "89.18510000", 1746526499999, "159999.15195700", 838, "43.60720000", "78227.77667000", "0"], [1746526500000, "1793.90000000", "1794.33000000", "1793.70000000", "1793.71000000", "152.88930000", 1746526559999, "274285.61729600", 800, "83.51320000", "149816.92427900", "0"], [1746526560000, "1793.70000000", "1795.80000000", "1793.70000000", "1795.80000000", "199.00460000", 1746526619999, "357180.14304600", 1055, "186.97070000", "335585.51947700", "0"], [1746526620000, "1795.80000000", "1795.80000000", "1795.20000000", "1795.77000000", "135.70300000", 1746526679999, "243652.25669600", 834, "52.14200000", "93613.36582900", "0"], [1746526680000, "1795.76000000", "1796.70000000", "1795.35000000", "1796.50000000", "172.22990000", 1746526739999, "309312.47724700", 1075, "104.32930000", "187355.51796700", "0"], [1746526740000, "1796.49000000", "1796.53000000", "1796.34000000", "1796.53000000", "72.63180000", 1746526799999, "130474.93264600", 542, "42.26390000", "75921.71509700", "0"], [1746526800000, "1796.53000000", "1797.97000000", "1796.53000000", "1797.81000000", "241.71640000", 1746526859999, "434468.42417000", 1292, "160.94340000", "289263.51726400", "0"], [1746526860000, "1797.81000000", "1797.81000000", "1796.80000000", "1796.81000000", "159.98300000", 1746526919999, "287535.98887700", 1053, "63.70040000", "114484.12478700", "0"], [1746526920000, "1796.81000000", "1796.81000000", "1796.00000000", "1796.18000000", "83.82060000", 1746526979999, "150564.90002900", 637, "36.88990000", "66258.21591800", "0"], [1746526980000, "1796.19000000", "1796.19000000", "1792.74000000", "1793.09000000", "307.64750000", 1746527039999, "551961.03895500", 1723, "97.29910000", "174567.03671600", "0"], [1746527040000, "1793.09000000", "1795.00000000", "1792.93000000", "1794.99000000", "211.52940000", 1746527099999, "379448.55206900", 1650, "122.96250000", "220570.09935400", "0"], [1746527100000, "1795.00000000", "1795.41000000", "1794.99000000", "1795.40000000", "99.61440000", 1746527159999, "178816.64202900", 283, "95.26960000", "171017.61638300", "0"], [1746527160000, "1795.41000000", "1795.88000000", "1794.83000000", "1795.01000000", "332.79340000", 1746527219999, "597477.41268700", 1213, "154.54050000", "277432.52533900", "0"], [1746527220000, "1795.01000000", "1795.66000000", "1795.01000000", "1795.46000000", "58.72020000", 1746527279999, "105436.50172200", 457, "28.28220000", "50781.40976800", "0"], [1746527280000, "1795.46000000", "1795.46000000", "1794.34000000", "1794.58000000", "134.79070000", 1746527339999, "241912.90102000", 1200, "107.52070000", "192966.50674500", "0"], [1746527340000, "1794.58000000", "1794.59000000", "1793.80000000", "1793.81000000", "56.39050000", 1746527399999, "101185.58760500", 555, "13.61610000", "24432.80687300", "0"], [1746527400000, "1793.80000000", "1794.50000000", "1793.62000000", "1794.05000000", "244.45100000", 1746527459999, "438551.14031600", 1160, "189.94810000", "340757.55656000", "0"], [1746527460000, "1794.06000000", "1795.61000000", "1794.05000000", "1795.02000000", "168.07970000", 1746527519999, "301686.92985400", 1205, "107.73490000", "193352.66397100", "0"], [1746527520000, "1795.02000000", "1796.34000000", "1795.02000000", "1796.33000000", "217.49200000", 1746527579999, "390575.99293900", 1098, "162.44820000", "291720.19193100", "0"], [1746527580000, "1796.33000000", "1796.34000000", "1794.85000000", "1795.21000000", "102.96060000", 1746527639999, "184877.77728500", 1150, "37.08480000", "66577.27568800", "0"], [1746527640000, "1795.21000000", "1796.15000000", "1795.20000000", "1796.14000000", "123.82140000", 1746527699999, "222348.68662100", 915, "85.77030000", "154018.70823600", "0"], [1746527700000, "1796.15000000", "1796.15000000", "1795.10000000", "1795.78000000", "115.43240000", 1746527759999, "207261.19099200", 949, "51.81790000", "93028.90438900", "0"], [1746527760000, "1795.79000000", "1797.50000000", "1795.79000000", "1797.12000000", "205.11120000", 1746527819999, "368543.17807700", 1407, "162.58050000", "292113.86530700", "0"], [1746527820000, "1797.12000000", "1797.90000000", "1797.12000000", "1797.32000000", "98.82640000", 1746527879999, "177654.43058500", 926, "54.71270000", "98351.91247900", "0"], [1746527880000, "1797.32000000", "1797.32000000", "1794.40000000", "1795.02000000", "122.16830000", 1746527939999, "219343.02185900", 1774, "24.53920000", "44049.27044900", "0"], [1746527940000, "1795.03000000", "1795.33000000", "1793.90000000", "1794.50000000", "97.70260000", 1746527999999, "175329.18620300", 1428, "28.39280000", "50946.04720200", "0"], [1746528000000, "1794.50000000", "1794.90000000", "1794.33000000", "1794.79000000", "94.56670000", 1746528059999, "169711.04326600", 1095, "24.52850000", "44016.34620600", "0"], [1746528060000, "1794.79000000", "1794.79000000", "1792.63000000", "1792.96000000", "301.30300000", 1746528119999, "540385.45018400", 2195, "59.67120000", "107009.30872600", "0"], [1746528120000, "1792.97000000", "1794.00000000", "1792.69000000", "1792.87000000", "128.23630000", 1746528179999, "229974.55871200", 1759, "53.32970000", "95628.54087200", "0"], [1746528180000, "1792.87000000", "1793.88000000", "1792.87000000", "1793.50000000", "142.91300000", 1746528239999, "256279.68026900", 1205, "86.86420000", "155760.55694000", "0"], [1746528240000, "1793.51000000", "1793.51000000", "1791.14000000", "1791.90000000", "394.84580000", 1746528299999, "707478.76377700", 2350, "150.97830000", "270505.27747900", "0"], [1746528300000, "1791.90000000", "1792.60000000", "1790.10000000", "1790.38000000", "741.48450000", 1746528359999, "1328180.61340900", 3042, "267.02410000", "478289.68390900", "0"], [1746528360000, "1790.38000000", "1791.90000000", "1790.32000000", "1791.06000000", "578.69590000", 1746528419999, "1036477.36148400", 2381, "169.79430000", "304091.12052000", "0"], [1746528420000, "1791.05000000", "1791.10000000", "1788.94000000", "1790.30000000", "531.34150000", 1746528479999, "951182.72880300", 2717, "92.87340000", "166246.16744900", "0"], [1746528480000, "1790.30000000", "1790.30000000", "1783.68000000", "1785.22000000", "2258.83230000", 1746528539999, "4035283.66139400", 5871, "651.53440000", "1163489.65066500", "0"], [1746528540000, "1785.22000000", "1787.48000000", "1784.70000000", "1787.13000000", "520.27950000", 1746528599999, "929172.85048400", 3195, "238.43760000", "425785.78655600", "0"], [1746528600000, "1787.13000000", "1787.54000000", "1785.37000000", "1786.29000000", "373.74510000", 1746528659999, "667757.26469900", 3865, "164.42760000", "293756.52201800", "0"], [1746528660000, "1786.28000000", "1786.79000000", "1784.91000000", "1785.40000000", "245.92160000", 1746528719999, "439188.46404900", 3298, "57.67140000", "102991.17966400", "0"], [1746528720000, "1785.40000000", "1785.40000000", "1782.55000000", "1785.00000000", "835.06820000", 1746528779999, "1489388.20632800", 5449, "274.12890000", "488953.77863100", "0"], [1746528780000, "1785.00000000", "1785.02000000", "1782.91000000", "1784.90000000", "295.18070000", 1746528839999, "526685.13704900", 2934, "91.95970000", "164049.21000800", "0"], [1746528840000, "1784.90000000", "1785.90000000", "1784.69000000", "1785.86000000", "262.98050000", 1746528899999, "469521.53947900", 2094, "119.56480000", "213459.02454500", "0"], [1746528900000, "1785.86000000", "1786.29000000", "1784.63000000", "1785.48000000", "332.58980000", 1746528959999, "593919.67762400", 2013, "174.12470000", "310952.27629400", "0"], [1746528960000, "1785.47000000", "1785.60000000", "1783.70000000", "1784.01000000", "216.79970000", 1746529019999, "386922.47743200", 2071, "59.73510000", "106600.33311100", "0"], [1746529020000, "1784.01000000", "1785.50000000", "1783.33000000", "1785.18000000", "287.90140000", 1746529079999, "513836.74887100", 1850, "122.77530000", "219110.79941100", "0"], [1746529080000, "1785.18000000", "1785.78000000", "1784.67000000", "1785.58000000", "223.89140000", 1746529139999, "399666.68446800", 1158, "131.03430000", "233884.86973500", "0"], [1746529140000, "1785.57000000", "1785.80000000", "1784.60000000", "1785.19000000", "220.66220000", 1746529199999, "393923.24174800", 1426, "77.21810000", "137834.16471000", "0"], [1746529200000, "1785.19000000", "1785.90000000", "1784.30000000", "1784.50000000", "452.83150000", 1746529259999, "808398.19262800", 2893, "214.02470000", "382054.91620800", "0"], [1746529260000, "1784.50000000", "1787.52000000", "1784.00000000", "1787.48000000", "331.75380000", 1746529319999, "592671.70102800", 2549, "235.42650000", "420549.33096200", "0"], [1746529320000, "1787.48000000", "1787.51000000", "1786.14000000", "1786.69000000", "195.59470000", 1746529379999, "349502.25114600", 1741, "90.11460000", "161006.43448700", "0"], [1746529380000, "1786.69000000", "1788.33000000", "1786.69000000", "1788.33000000", "110.73780000", 1746529439999, "197982.07517400", 988, "91.40390000", "163416.46682900", "0"], [1746529440000, "1788.32000000", "1789.23000000", "1788.32000000", "1788.91000000", "267.23160000", 1746529499999, "478022.95980100", 1061, "202.33140000", "361937.08958300", "0"], [1746529500000, "1788.90000000", "1788.91000000", "1788.50000000", "1788.89000000", "82.12090000", 1746529559999, "146889.71253900", 667, "42.46550000", "75955.59204800", "0"], [1746529560000, "1788.90000000", "1789.17000000", "1788.00000000", "1788.65000000", "229.09010000", 1746529619999, "409753.41609400", 1235, "121.32740000", "217020.25656600", "0"], [1746529620000, "1788.66000000", "1788.66000000", "1788.01000000", "1788.65000000", "188.76240000", 1746529679999, "337565.48031300", 998, "85.25640000", "152467.61235700", "0"], [1746529680000, "1788.64000000", "1788.65000000", "1786.99000000", "1788.00000000", "242.17820000", 1746529739999, "432946.66598300", 1300, "113.46480000", "202821.75205000", "0"], [1746529740000, "1788.00000000", "1788.10000000", "1787.50000000", "1787.92000000", "98.82000000", 1746529799999, "176683.53338600", 838, "42.19550000", "75436.93086000", "0"], [1746529800000, "1787.93000000", "1789.58000000", "1787.53000000", "1789.48000000", "279.62590000", 1746529859999, "500118.12889400", 1260, "184.90260000", "330664.48554300", "0"], [1746529860000, "1789.48000000", "1790.31000000", "1789.47000000", "1790.31000000", "142.41410000", 1746529919999, "254897.56758200", 450, "130.54860000", "233660.94043700", "0"], [1746529920000, "1790.30000000", "1790.60000000", "1789.70000000", "1789.71000000", "131.56030000", 1746529979999, "235524.78202700", 764, "71.28870000", "127624.90553500", "0"], [1746529980000, "1789.71000000", "1789.98000000", "1789.00000000", "1789.00000000", "129.44450000", 1746530039999, "231649.35138300", 772, "37.27650000", "66711.47025300", "0"], [1746530040000, "1789.00000000", "1789.00000000", "1788.29000000", "1788.41000000", "69.21530000", 1746530099999, "123794.03538000", 665, "39.56470000", "70758.65544100", "0"], [1746530100000, "1788.41000000", "1788.41000000", "1787.70000000", "1787.91000000", "156.15320000", 1746530159999, "279192.28634800", 1043, "105.07780000", "187867.43694100", "0"], [1746530160000, "1787.91000000", "1788.36000000", "1787.50000000", "1788.21000000", "105.61810000", 1746530219999, "188845.86611100", 1187, "71.57490000", "127973.52528900", "0"], [1746530220000, "1788.21000000", "1788.21000000", "1787.40000000", "1787.53000000", "140.89390000", 1746530279999, "251887.59587900", 905, "20.89000000", "37345.13946400", "0"], [1746530280000, "1787.52000000", "1789.70000000", "1787.52000000", "1789.30000000", "113.09360000", 1746530339999, "202220.17145100", 1175, "91.82120000", "164169.61271600", "0"], [1746530340000, "1789.31000000", "1789.31000000", "1788.40000000", "1788.41000000", "85.33370000", 1746530399999, "152640.69987700", 736, "56.24110000", "100598.18948600", "0"], [1746530400000, "1788.41000000", "1788.50000000", "1788.08000000", "1788.36000000", "88.95510000", 1746530459999, "159075.43825800", 1015, "50.13130000", "89644.70417900", "0"], [1746530460000, "1788.36000000", "1788.70000000", "1788.06000000", "1788.50000000", "99.22620000", 1746530519999, "177461.03448000", 754, "54.13550000", "96815.88120900", "0"], [1746530520000, "1788.50000000", "1788.52000000", "1787.21000000", "1788.21000000", "153.04740000", 1746530579999, "273640.01929800", 1446, "74.41700000", "133041.91728200", "0"], [1746530580000, "1788.20000000", "1788.30000000", "1786.50000000", "1786.72000000", "360.36820000", 1746530639999, "644218.39089700", 1515, "138.99450000", "248467.09648700", "0"], [1746530640000, "1786.73000000", "1786.73000000", "1785.49000000", "1785.87000000", "163.00810000", 1746530699999, "291110.17830000", 1198, "52.32890000", "93446.00581200", "0"], [1746530700000, "1785.87000000", "1785.87000000", "1785.00000000", "1785.01000000", "161.17880000", 1746530759999, "287761.01776200", 902, "70.62460000", "126098.60567200", "0"], [1746530760000, "1785.00000000", "1785.29000000", "1784.04000000", "1784.08000000", "723.73560000", 1746530819999, "1291704.83422200", 2087, "266.63920000", "475905.40444800", "0"], [1746530820000, "1784.09000000", "1784.41000000", "1783.43000000", "1783.56000000", "1368.69520000", 1746530879999, "2441753.19559100", 1018, "73.51370000", "131150.77746500", "0"], [1746530880000, "1783.56000000", "1784.53000000", "1783.55000000", "1783.83000000", "184.55640000", 1746530939999, "329247.52594500", 1532, "101.33530000", "180772.63612200", "0"], [1746530940000, "1783.82000000", "1783.91000000", "1782.18000000", "1782.73000000", "531.61560000", 1746530999999, "947897.66831100", 2331, "183.28710000", "326777.80484000", "0"], [1746531000000, "1782.74000000", "1783.69000000", "1782.10000000", "1782.90000000", "370.39330000", 1746531059999, "660314.68084700", 2813, "181.57620000", "323702.34113000", "0"], [1746531060000, "1782.90000000", "1782.90000000", "1769.40000000", "1775.65000000", "11864.68360000", 1746531119999, "21060706.74892100", 20572, "3748.06030000", "6651071.18347200", "0"], [1746531120000, "1775.64000000", "1777.28000000", "1774.80000000", "1775.30000000", "1013.54650000", 1746531179999, "1800381.95281500", 5410, "403.85770000", "717354.07752500", "0"], [1746531180000, "1775.30000000", "1775.80000000", "1771.91000000", "1773.73000000", "587.26930000", 1746531239999, "1041563.35539900", 5244, "254.74080000", "451806.83926300", "0"], [1746531240000, "1773.73000000", "1775.78000000", "1773.10000000", "1774.42000000", "785.89130000", 1746531299999, "1394745.30854400", 3495, "310.69270000", "551295.56348600", "0"], [1746531300000, "1774.43000000", "1775.97000000", "1772.94000000", "1775.97000000", "432.51800000", 1746531359999, "767456.03422900", 2702, "253.96490000", "450622.24354400", "0"], [1746531360000, "1775.97000000", "1777.77000000", "1775.96000000", "1776.81000000", "274.96780000", 1746531419999, "488655.11041700", 3028, "133.89520000", "237938.09456700", "0"], [1746531420000, "1776.80000000", "1778.95000000", "1776.10000000", "1778.31000000", "210.83620000", 1746531479999, "374793.04131100", 1754, "158.90390000", "282447.36166000", "0"], [1746531480000, "1778.31000000", "1778.82000000", "1777.23000000", "1777.23000000", "791.63640000", 1746531539999, "1407579.60507800", 2070, "649.79100000", "1155391.86282900", "0"], [1746531540000, "1777.24000000", "1777.81000000", "1775.24000000", "1775.60000000", "330.61840000", 1746531599999, "587346.24720000", 1742, "82.58930000", "146729.20179800", "0"], [1746531600000, "1775.60000000", "1775.90000000", "1774.00000000", "1774.41000000", "258.95120000", 1746531659999, "459515.43191700", 1837, "102.24920000", "181431.97010700", "0"], [1746531660000, "1774.40000000", "1774.41000000", "1771.72000000", "1772.50000000", "559.68290000", 1746531719999, "992374.21903300", 3420, "155.65780000", "275967.11542800", "0"], [1746531720000, "1772.50000000", "1775.20000000", "1771.91000000", "1774.23000000", "450.99150000", 1746531779999, "799794.02503600", 2341, "142.14620000", "252142.45021300", "0"], [1746531780000, "1774.22000000", "1775.37000000", "1773.54000000", "1774.90000000", "240.37210000", 1746531839999, "426537.40587800", 2414, "118.55510000", "210367.95656900", "0"], [1746531840000, "1774.90000000", "1775.45000000", "1774.62000000", "1775.22000000", "210.51390000", 1746531899999, "373659.52752700", 1407, "64.39230000", "114300.08278900", "0"], [1746531900000, "1775.22000000", "1775.89000000", "1773.91000000", "1774.56000000", "992.84770000", 1746531959999, "1762322.53361500", 3282, "676.30390000", "1200433.63114900", "0"], [1746531960000, "1774.57000000", "1776.20000000", "1774.42000000", "1774.69000000", "290.52670000", 1746532019999, "515775.67308500", 2229, "63.72560000", "113128.87122200", "0"], [1746532020000, "1774.69000000", "1774.70000000", "1772.03000000", "1772.21000000", "893.78320000", 1746532079999, "1584409.26530900", 2829, "532.02280000", "943040.70305500", "0"], [1746532080000, "1772.20000000", "1773.70000000", "1771.50000000", "1772.10000000", "730.74790000", 1746532139999, "1295253.79250900", 3256, "226.20900000", "400949.14562000", "0"], [1746532140000, "1772.08000000", "1772.89000000", "1771.60000000", "1772.39000000", "316.30760000", 1746532199999, "560591.01552100", 2470, "190.77280000", "338097.36921600", "0"], [1746532200000, "1772.38000000", "1772.97000000", "1768.22000000", "1768.79000000", "1353.58270000", 1746532259999, "2396023.38504900", 5749, "506.53810000", "896677.94467100", "0"], [1746532260000, "1768.80000000", "1770.43000000", "1761.68000000", "1764.54000000", "2861.27740000", 1746532319999, "5052615.33692600", 8985, "896.73870000", "1583157.50639000", "0"], [1746532320000, "1764.55000000", "1764.55000000", "1761.61000000", "1763.71000000", "1431.16210000", 1746532379999, "2523188.95434600", 8590, "616.59910000", "1087008.49295300", "0"], [1746532380000, "1763.71000000", "1764.40000000", "1757.34000000", "1760.25000000", "2893.87880000", 1746532439999, "5092648.22927000", 9517, "1002.64480000", "1764382.63669400", "0"], [1746532440000, "1760.25000000", "1763.60000000", "1759.81000000", "1763.31000000", "940.88980000", 1746532499999, "1658102.03710400", 4559, "536.80080000", "945775.73303900", "0"], [1746532500000, "1763.30000000", "1764.77000000", "1762.50000000", "1764.76000000", "460.57690000", 1746532559999, "812194.98133300", 4127, "224.39370000", "395703.92999700", "0"], [1746532560000, "1764.76000000", "1766.20000000", "1764.45000000", "1765.79000000", "418.39670000", 1746532619999, "738643.87945600", 2360, "233.79400000", "412736.31038000", "0"], [1746532620000, "1765.79000000", "1767.00000000", "1765.40000000", "1766.62000000", "386.69970000", 1746532679999, "682976.49081700", 2042, "283.90710000", "501406.30314000", "0"], [1746532680000, "1766.62000000", "1769.08000000", "1766.52000000", "1768.83000000", "553.09390000", 1746532739999, "977773.00709800", 2946, "392.13820000", "693269.47629700", "0"], [1746532740000, "1768.82000000", "1770.16000000", "1768.40000000", "1769.92000000", "397.84680000", 1746532799999, "704074.43410100", 2097, "301.61720000", "533757.67799000", "0"], [1746532800000, "1769.92000000", "1770.06000000", "1768.60000000", "1769.77000000", "996.56840000", 1746532859999, "1763370.97478400", 3641, "484.93430000", "857953.75765300", "0"], [1746532860000, "1769.76000000", "1769.91000000", "1768.12000000", "1768.93000000", "435.14980000", 1746532919999, "769735.57177600", 3670, "252.62900000", "446848.11663000", "0"], [1746532920000, "1768.93000000", "1769.48000000", "1767.12000000", "1767.31000000", "385.72870000", 1746532979999, "681894.86911600", 2388, "157.61300000", "278588.45075700", "0"], [1746532980000, "1767.30000000", "1769.23000000", "1766.96000000", "1768.51000000", "379.07180000", 1746533039999, "670350.35540900", 2006, "166.90340000", "295137.91730200", "0"], [1746533040000, "1768.52000000", "1769.41000000", "1768.30000000", "1769.11000000", "882.34990000", 1746533099999, "1560956.79714300", 1190, "777.36440000", "1375242.00972700", "0"], [1746533100000, "1769.10000000", "1771.72000000", "1768.74000000", "1771.16000000", "2990.08650000", 1746533159999, "5291296.64070100", 2756, "2779.66440000", "4918699.52371800", "0"], [1746533160000, "1771.16000000", "1772.69000000", "1771.16000000", "1772.63000000", "471.99700000", 1746533219999, "836497.82007000", 2171, "220.54330000", "390833.85497700", "0"], [1746533220000, "1772.64000000", "1773.18000000", "1771.75000000", "1772.80000000", "368.38730000", 1746533279999, "652941.11877000", 1669, "143.08680000", "253611.11815400", "0"], [1746533280000, "1772.79000000", "1774.99000000", "1772.79000000", "1774.70000000", "451.81080000", 1746533339999, "801482.76723900", 2464, "259.88250000", "460980.23809400", "0"], [1746533340000, "1774.70000000", "1775.37000000", "1774.47000000", "1774.63000000", "429.88730000", 1746533399999, "762946.43759900", 1915, "158.78050000", "281798.76775100", "0"], [1746533400000, "1774.63000000", "1774.80000000", "1774.00000000", "1774.24000000", "330.19000000", 1746533459999, "585874.97810600", 1348, "226.33690000", "401595.35316500", "0"], [1746533460000, "1774.24000000", "1774.33000000", "1773.18000000", "1773.18000000", "221.99120000", 1746533519999, "393776.91542700", 1435, "71.70950000", "127205.17853000", "0"], [1746533520000, "1773.18000000", "1773.19000000", "1771.21000000", "1771.92000000", "583.25830000", 1746533579999, "1033469.34095100", 2501, "189.37230000", "335505.95600400", "0"], [1746533580000, "1771.91000000", "1771.97000000", "1771.40000000", "1771.42000000", "154.48870000", 1746533639999, "273717.93766600", 1547, "74.09920000", "131286.26885800", "0"], [1746533640000, "1771.41000000", "1773.09000000", "1771.37000000", "1773.09000000", "164.77130000", 1746533699999, "291972.66042500", 1389, "126.82280000", "224734.41373700", "0"], [1746533700000, "1773.09000000", "1774.10000000", "1772.26000000", "1773.92000000", "183.62960000", 1746533759999, "325566.74512700", 2203, "103.06420000", "182702.91967000", "0"], [1746533760000, "1773.91000000", "1774.20000000", "1771.50000000", "1771.99000000", "357.65770000", 1746533819999, "634003.74299300", 2047, "107.22910000", "190060.81205600", "0"], [1746533820000, "1771.99000000", "1772.64000000", "1770.96000000", "1771.61000000", "1197.03950000", 1746533879999, "2121011.01001800", 2959, "394.24570000", "698480.81273100", "0"], [1746533880000, "1771.61000000", "1773.93000000", "1771.41000000", "1773.44000000", "442.96870000", 1746533939999, "785425.19654100", 2320, "246.60250000", "437193.64013500", "0"], [1746533940000, "1773.44000000", "1774.23000000", "1773.28000000", "1774.22000000", "123.31290000", 1746533999999, "218741.93333100", 973, "102.36950000", "181594.82711900", "0"], [1746534000000, "1774.23000000", "1774.50000000", "1773.64000000", "1773.64000000", "109.56860000", 1746534059999, "194408.54517100", 1021, "25.87410000", "45906.61004400", "0"], [1746534060000, "1773.65000000", "1773.93000000", "1773.23000000", "1773.80000000", "118.41450000", 1746534119999, "210017.37042000", 1369, "101.44360000", "179918.03618000", "0"], [1746534120000, "1773.80000000", "1774.33000000", "1773.03000000", "1773.03000000", "195.95920000", 1746534179999, "347579.22675900", 1062, "118.68070000", "210508.00741300", "0"], [1746534180000, "1773.03000000", "1773.90000000", "1772.40000000", "1773.73000000", "159.64250000", 1746534239999, "283113.43077900", 1693, "93.52300000", "165857.26325200", "0"], [1746534240000, "1773.72000000", "1774.10000000", "1772.21000000", "1772.39000000", "200.61070000", 1746534299999, "355744.92448000", 1816, "78.69620000", "139560.52510800", "0"], [1746534300000, "1772.38000000", "1772.39000000", "1771.71000000", "1772.39000000", "133.88640000", 1746534359999, "237259.53246400", 1370, "86.70900000", "153660.63362200", "0"], [1746534360000, "1772.39000000", "1773.50000000", "1772.34000000", "1772.80000000", "391.23870000", 1746534419999, "693569.11348700", 1311, "177.99690000", "315516.60921900", "0"], [1746534420000, "1772.80000000", "1772.81000000", "1771.00000000", "1771.01000000", "611.23080000", 1746534479999, "1083199.12038400", 1993, "189.07830000", "334950.31162200", "0"], [1746534480000, "1771.01000000", "1772.39000000", "1770.81000000", "1771.50000000", "261.98150000", 1746534539999, "464159.49606800", 1598, "143.05870000", "253455.79195200", "0"], [1746534540000, "1771.51000000", "1772.75000000", "1770.88000000", "1772.75000000", "120.50170000", 1746534599999, "213497.75198000", 1423, "74.42870000", "131888.27118900", "0"], [1746534600000, "1772.76000000", "1773.59000000", "1772.60000000", "1773.58000000", "159.48370000", 1746534659999, "282773.61713400", 1297, "78.53220000", "139246.85216800", "0"], [1746534660000, "1773.58000000", "1774.07000000", "1772.11000000", "1772.16000000", "146.40530000", 1746534719999, "259622.86517100", 1571, "61.03320000", "108225.46642200", "0"], [1746534720000, "1772.17000000", "1772.71000000", "1771.00000000", "1772.70000000", "204.00450000", 1746534779999, "361391.94996800", 1456, "117.37000000", "207914.05766800", "0"], [1746534780000, "1772.70000000", "1774.85000000", "1772.69000000", "1774.12000000", "226.70720000", 1746534839999, "402144.06235800", 1826, "82.41060000", "146160.01348900", "0"], [1746534840000, "1774.12000000", "1774.12000000", "1771.91000000", "1772.19000000", "267.00770000", 1746534899999, "473535.60162500", 1886, "45.17930000", "80089.98395600", "0"], [1746534900000, "1772.20000000", "1772.80000000", "1772.04000000", "1772.30000000", "192.74490000", 1746534959999, "341613.06847500", 2082, "101.56840000", "180008.39520500", "0"], [1746534960000, "1772.31000000", "1774.00000000", "1772.30000000", "1773.01000000", "266.12590000", 1746535019999, "471960.29670900", 2008, "96.54390000", "171178.45176300", "0"], [1746535020000, "1773.01000000", "1773.01000000", "1771.35000000", "1772.20000000", "191.71130000", 1746535079999, "339736.25253900", 1838, "125.47910000", "222361.51894400", "0"], [1746535080000, "1772.20000000", "1773.68000000", "1772.01000000", "1773.11000000", "97.14800000", 1746535139999, "172236.07997700", 1391, "39.83230000", "70609.24010400", "0"], [1746535140000, "1773.11000000", "1773.69000000", "1773.11000000", "1773.61000000", "92.81290000", 1746535199999, "164604.55782600", 733, "52.92090000", "93851.36849800", "0"], [1746535200000, "1773.62000000", "1773.62000000", "1771.85000000", "1772.58000000", "158.73170000", 1746535259999, "281366.73492800", 1206, "40.38930000", "71594.71196800", "0"], [1746535260000, "1772.58000000", "1774.21000000", "1772.21000000", "1774.21000000", "180.30470000", 1746535319999, "319698.69957100", 1143, "157.65430000", "279540.36920000", "0"], [1746535320000, "1774.23000000", "1774.90000000", "1773.61000000", "1774.88000000", "153.69550000", 1746535379999, "272718.53599300", 1619, "93.69580000", "166249.52315200", "0"], [1746535380000, "1774.88000000", "1776.91000000", "1774.88000000", "1776.91000000", "494.52930000", 1746535439999, "878097.80369300", 2541, "314.24860000", "557975.74938600", "0"], [1746535440000, "1776.91000000", "1776.91000000", "1775.38000000", "1775.38000000", "256.21840000", 1746535499999, "455110.77719700", 1435, "63.26220000", "112368.27633200", "0"], [1746535500000, "1775.38000000", "1775.38000000", "1773.00000000", "1773.01000000", "719.02040000", 1746535559999, "1275660.80154000", 2583, "291.19780000", "516645.15908500", "0"], [1746535560000, "1773.01000000", "1773.60000000", "1773.00000000", "1773.59000000", "103.99210000", 1746535619999, "184422.63061100", 842, "62.18920000", "110285.75719700", "0"], [1746535620000, "1773.59000000", "1776.22000000", "1773.59000000", "1776.22000000", "256.35530000", 1746535679999, "454893.84367600", 1919, "209.19820000", "371183.16398400", "0"], [1746535680000, "1776.21000000", "1776.79000000", "1776.05000000", "1776.42000000", "247.82290000", 1746535739999, "440224.33078000", 1255, "143.05150000", "254104.83493200", "0"], [1746535740000, "1776.42000000", "1776.84000000", "1775.42000000", "1775.53000000", "268.84540000", 1746535799999, "477549.09441700", 1622, "63.25480000", "112341.51709300", "0"], [1746535800000, "1775.53000000", "1775.58000000", "1774.61000000", "1775.21000000", "449.30760000", 1746535859999, "797596.98014700", 1992, "232.55350000", "412815.34373700", "0"], [1746535860000, "1775.21000000", "1776.24000000", "1774.61000000", "1776.24000000", "199.59970000", 1746535919999, "354399.37359400", 1311, "175.90020000", "312323.66261800", "0"], [1746535920000, "1776.24000000", "1776.39000000", "1775.00000000", "1775.58000000", "160.05650000", 1746535979999, "284200.38317300", 1095, "84.28460000", "149644.71923700", "0"], [1746535980000, "1775.58000000", "1775.88000000", "1774.72000000", "1774.73000000", "79.28430000", 1746536039999, "140757.91519400", 1197, "32.27830000", "57305.71724800", "0"], [1746536040000, "1774.73000000", "1775.66000000", "1774.73000000", "1775.27000000", "153.25740000", 1746536099999, "272085.07575500", 884, "81.03980000", "143861.59179900", "0"], [1746536100000, "1775.28000000", "1776.04000000", "1775.00000000", "1776.03000000", "285.31770000", 1746536159999, "506580.19087700", 1508, "251.09530000", "445816.31034800", "0"], [1746536160000, "1776.04000000", "1776.04000000", "1775.20000000", "1775.96000000", "111.79160000", 1746536219999, "198503.34470700", 763, "28.99580000", "51486.42617700", "0"], [1746536220000, "1775.96000000", "1775.97000000", "1775.26000000", "1775.26000000", "373.32530000", 1746536279999, "662914.38493500", 797, "82.07950000", "145736.15571400", "0"], [1746536280000, "1775.26000000", "1775.50000000", "1775.00000000", "1775.00000000", "150.54910000", 1746536339999, "267253.64641300", 574, "39.19470000", "69576.87862800", "0"], [1746536340000, "1775.01000000", "1775.30000000", "1775.00000000", "1775.22000000", "239.70660000", 1746536399999, "425498.98633300", 536, "190.10030000", "337434.75780200", "0"], [1746536400000, "1775.23000000", "1775.89000000", "1774.55000000", "1774.56000000", "295.70420000", 1746536459999, "524977.36017800", 1485, "119.76210000", "212607.57070900", "0"], [1746536460000, "1774.55000000", "1774.55000000", "1773.18000000", "1773.62000000", "280.92500000", 1746536519999, "498249.15443300", 1737, "143.38010000", "254289.00567700", "0"], [1746536520000, "1773.62000000", "1773.62000000", "1772.37000000", "1772.48000000", "211.33650000", 1746536579999, "374684.36459600", 1058, "61.43060000", "108902.72972600", "0"], [1746536580000, "1772.48000000", "1772.50000000", "1771.50000000", "1772.45000000", "202.97260000", 1746536639999, "359702.14423700", 1870, "105.19190000", "186408.05295300", "0"], [1746536640000, "1772.45000000", "1773.50000000", "1771.00000000", "1771.01000000", "269.58080000", 1746536699999, "477713.22073200", 2079, "93.42370000", "165551.07078200", "0"], [1746536700000, "1771.00000000", "1771.49000000", "1769.36000000", "1769.45000000", "389.96370000", 1746536759999, "690366.29421600", 2015, "116.57140000", "206345.31204200", "0"], [1746536760000, "1769.45000000", "1770.27000000", "1769.45000000", "1770.05000000", "233.66800000", 1746536819999, "413601.04426600", 975, "166.93360000", "295479.69879000", "0"], [1746536820000, "1770.04000000", "1770.04000000", "1768.93000000", "1769.14000000", "522.63150000", 1746536879999, "924722.10008800", 2055, "64.95800000", "114922.71919600", "0"], [1746536880000, "1769.14000000", "1769.40000000", "1766.81000000", "1766.81000000", "455.14310000", 1746536939999, "804861.74376600", 2873, "125.77720000", "222442.89789300", "0"], [1746536940000, "1766.81000000", "1767.48000000", "1765.15000000", "1766.59000000", "468.30100000", 1746536999999, "827147.53296700", 3215, "248.40590000", "438771.49758200", "0"], [1746537000000, "1766.60000000", "1766.99000000", "1765.40000000", "1765.40000000", "161.44970000", 1746537059999, "285205.06740800", 1982, "55.45540000", "97961.40751400", "0"], [1746537060000, "1765.39000000", "1766.30000000", "1764.51000000", "1764.51000000", "238.65610000", 1746537119999, "421342.86763900", 1672, "104.83390000", "185083.67580800", "0"], [1746537120000, "1764.51000000", "1766.31000000", "1764.50000000", "1766.31000000", "339.03060000", 1746537179999, "598512.80125600", 1301, "191.31630000", "337717.60560200", "0"], [1746537180000, "1766.31000000", "1766.80000000", "1766.22000000", "1766.61000000", "229.42370000", 1746537239999, "405268.86469500", 930, "150.18700000", "265297.29668400", "0"], [1746537240000, "1766.60000000", "1768.01000000", "1766.50000000", "1766.71000000", "1781.90600000", 1746537299999, "3149119.08951700", 2722, "1221.30930000", "2158322.41473600", "0"], [1746537300000, "1766.71000000", "1768.68000000", "1766.70000000", "1767.88000000", "557.32070000", 1746537359999, "985146.57572200", 1864, "293.53740000", "518827.23099400", "0"], [1746537360000, "1767.88000000", "1767.96000000", "1767.00000000", "1767.20000000", "852.24860000", 1746537419999, "1506372.93718000", 1872, "625.48650000", "1105571.40015000", "0"], [1746537420000, "1767.20000000", "1768.74000000", "1766.20000000", "1766.20000000", "332.77000000", 1746537479999, "588136.99551700", 2197, "186.75030000", "330105.41836200", "0"], [1746537480000, "1766.21000000", "1767.59000000", "1766.20000000", "1767.51000000", "192.08900000", 1746537539999, "339395.65489900", 1680, "147.75520000", "261057.05659200", "0"], [1746537540000, "1767.51000000", "1767.56000000", "1765.83000000", "1767.55000000", "347.48850000", 1746537599999, "613857.87413900", 1877, "161.65130000", "285610.24986400", "0"], [1746537600000, "1767.56000000", "1767.56000000", "1766.00000000", "1766.19000000", "221.46500000", 1746537659999, "391248.62545200", 1642, "112.83910000", "199319.48440300", "0"], [1746537660000, "1766.20000000", "1768.38000000", "1764.11000000", "1764.11000000", "473.09630000", 1746537719999, "835883.51224000", 2916, "271.47440000", "479792.15889900", "0"], [1746537720000, "1764.10000000", "1765.59000000", "1764.00000000", "1764.31000000", "470.04770000", 1746537779999, "829539.12367700", 2546, "126.47120000", "223170.09989400", "0"], [1746537780000, "1764.30000000", "1765.00000000", "1764.23000000", "1765.00000000", "295.47620000", 1746537839999, "521355.59771300", 1065, "179.23750000", "316256.76494900", "0"], [1746537840000, "1765.00000000", "1766.17000000", "1764.79000000", "1766.17000000", "191.78120000", 1746537899999, "338518.25789000", 904, "104.30760000", "184120.01192700", "0"], [1746537900000, "1766.17000000", "1766.17000000", "1765.40000000", "1766.16000000", "96.90210000", 1746537959999, "171118.67693200", 850, "66.75310000", "117879.79784700", "0"], [1746537960000, "1766.16000000", "1766.16000000", "1765.42000000", "1765.43000000", "159.53080000", 1746538019999, "281691.21251200", 1234, "76.78290000", "135564.89348200", "0"], [1746538020000, "1765.43000000", "1765.43000000", "1762.35000000", "1762.91000000", "401.49820000", 1746538079999, "708004.93605500", 2319, "109.23970000", "192571.44525400", "0"], [1746538080000, "1762.90000000", "1762.99000000", "1762.16000000", "1762.55000000", "210.36950000", 1746538139999, "370768.28774600", 1401, "84.13160000", "148271.17132000", "0"], [1746538140000, "1762.54000000", "1762.55000000", "1759.96000000", "1760.10000000", "541.88550000", 1746538199999, "954455.52618800", 2064, "58.36870000", "102799.97233900", "0"], [1746538200000, "1760.10000000", "1761.79000000", "1759.34000000", "1759.77000000", "633.24060000", 1746538259999, "1114675.34848800", 5114, "255.60080000", "449941.83044000", "0"], [1746538260000, "1759.78000000", "1763.30000000", "1759.21000000", "1763.09000000", "366.28490000", 1746538319999, "644954.29675300", 3754, "224.46890000", "395269.03268300", "0"], [1746538320000, "1763.10000000", "1766.66000000", "1762.73000000", "1764.13000000", "434.22200000", 1746538379999, "766547.37517000", 4339, "149.78750000", "264420.88585600", "0"], [1746538380000, "1764.13000000", "1764.92000000", "1761.25000000", "1764.11000000", "513.72350000", 1746538439999, "905837.30011700", 4870, "295.78480000", "521488.72889300", "0"], [1746538440000, "1764.11000000", "1765.18000000", "1762.50000000", "1762.88000000", "381.71270000", 1746538499999, "673302.38463100", 3449, "146.94420000", "259186.91787200", "0"], [1746538500000, "1762.89000000", "1766.00000000", "1762.68000000", "1765.17000000", "223.41140000", 1746538559999, "394175.71893500", 3258, "149.90680000", "264465.34676000", "0"], [1746538560000, "1765.18000000", "1765.80000000", "1763.74000000", "1764.77000000", "281.21480000", 1746538619999, "496214.99792900", 2755, "160.66440000", "283490.65271600", "0"], [1746538620000, "1764.77000000", "1766.00000000", "1762.81000000", "1762.81000000", "279.42840000", 1746538679999, "493115.17490500", 2603, "150.00710000", "264798.36183700", "0"], [1746538680000, "1762.81000000", "1762.97000000", "1760.60000000", "1762.17000000", "615.68430000", 1746538739999, "1084737.71888600", 3771, "293.19380000", "516493.24873400", "0"], [1746538740000, "1762.16000000", "1765.99000000", "1761.94000000", "1765.78000000", "262.41120000", 1746538799999, "463072.46529200", 2156, "175.75850000", "310136.39272900", "0"], [1746538800000, "1765.78000000", "1766.99000000", "1763.90000000", "1766.99000000", "268.36210000", 1746538859999, "473703.34659000", 3226, "193.04220000", "340779.12188000", "0"], [1746538860000, "1766.99000000", "1769.76000000", "1766.30000000", "1769.20000000", "797.79290000", 1746538919999, "1411128.73864000", 2816, "580.66610000", "1027115.65591100", "0"], [1746538920000, "1769.20000000", "1770.56000000", "1769.11000000", "1769.20000000", "497.99160000", 1746538979999, "881411.30681800", 2572, "274.26010000", "485416.91242300", "0"], [1746538980000, "1769.20000000", "1769.90000000", "1768.48000000", "1768.71000000", "386.79460000", 1746539039999, "684211.55534700", 2760, "206.60140000", "365467.00327600", "0"], [1746539040000, "1768.71000000", "1770.30000000", "1768.20000000", "1768.20000000", "300.75740000", 1746539099999, "532169.06450100", 2906, "154.53160000", "273398.76252300", "0"], [1746539100000, "1768.21000000", "1770.60000000", "1767.40000000", "1769.21000000", "745.12740000", 1746539159999, "1317978.03643500", 3884, "439.77370000", "777715.83228000", "0"], [1746539160000, "1769.20000000", "1769.21000000", "1763.81000000", "1764.21000000", "1348.94610000", 1746539219999, "2381681.90518300", 5960, "517.57190000", "913512.20580700", "0"], [1746539220000, "1764.20000000", "1764.20000000", "1760.67000000", "1761.78000000", "667.59370000", 1746539279999, "1176257.87730800", 4795, "186.85130000", "329126.77885900", "0"], [1746539280000, "1761.78000000", "1761.86000000", "1759.59000000", "1761.55000000", "1032.38300000", 1746539339999, "1817947.43234700", 4599, "320.58890000", "564509.91281600", "0"], [1746539340000, "1761.54000000", "1761.89000000", "1759.50000000", "1759.66000000", "490.54790000", 1746539399999, "863631.52009300", 3395, "170.31990000", "299842.99851100", "0"], [1746539400000, "1759.66000000", "1760.13000000", "1754.86000000", "1755.09000000", "2002.10950000", 1746539459999, "3516918.88496100", 6243, "577.76370000", "1015013.17547800", "0"], [1746539460000, "1755.09000000", "1755.90000000", "1752.00000000", "1755.00000000", "2582.73760000", 1746539519999, "4529489.98876600", 10129, "1270.70690000", "2228488.92507500", "0"], [1746539520000, "1755.00000000", "1756.05000000", "1753.20000000", "1753.90000000", "700.54190000", 1746539579999, "1229032.55788600", 5774, "361.31530000", "633788.87723000", "0"], [1746539580000, "1753.90000000", "1756.63000000", "1753.90000000", "1754.45000000", "529.48450000", 1746539639999, "929562.54695100", 5453, "163.90910000", "287735.55584100", "0"], [1746539640000, "1754.42000000", "1756.79000000", "1754.12000000", "1756.45000000", "589.15910000", 1746539699999, "1034125.83844900", 4059, "377.31080000", "662284.90121900", "0"], [1746539700000, "1756.45000000", "1759.33000000", "1755.70000000", "1759.22000000", "473.38510000", 1746539759999, "831854.03919900", 3269, "300.25460000", "527620.54665000", "0"], [1746539760000, "1759.21000000", "1761.40000000", "1758.99000000", "1760.77000000", "343.11950000", 1746539819999, "604097.46141100", 2640, "189.13450000", "332990.77693200", "0"], [1746539820000, "1760.78000000", "1762.00000000", "1760.43000000", "1761.31000000", "348.10340000", 1746539879999, "613070.18084100", 2451, "176.35110000", "310584.09810500", "0"], [1746539880000, "1761.30000000", "1762.09000000", "1760.94000000", "1761.23000000", "237.79380000", 1746539939999, "418885.80740100", 2304, "134.28230000", "236537.16065300", "0"], [1746539940000, "1761.23000000", "1761.34000000", "1759.15000000", "1759.15000000", "188.23380000", 1746539999999, "331270.40740200", 1646, "59.49480000", "104715.61761200", "0"], [1746540000000, "1759.15000000", "1762.10000000", "1759.15000000", "1762.09000000", "546.15420000", 1746540059999, "961269.60545700", 4350, "320.37990000", "563856.57206600", "0"], [1746540060000, "1762.10000000", "1765.90000000", "1762.10000000", "1765.89000000", "735.79500000", 1746540119999, "1297876.26517600", 4242, "416.07480000", "733937.67441200", "0"], [1746540120000, "1765.89000000", "1767.20000000", "1765.09000000", "1765.59000000", "362.62700000", 1746540179999, "640336.78428200", 3842, "217.15740000", "383455.34514400", "0"], [1746540180000, "1765.58000000", "1766.19000000", "1764.55000000", "1766.18000000", "299.66530000", 1746540239999, "528989.73979600", 3560, "185.25450000", "327032.44894500", "0"], [1746540240000, "1766.18000000", "1766.19000000", "1765.14000000", "1766.13000000", "560.86770000", 1746540299999, "990309.99649700", 3214, "419.66160000", "740982.25202200", "0"], [1746540300000, "1766.13000000", "1767.68000000", "1765.78000000", "1766.29000000", "510.62590000", 1746540359999, "902059.77735900", 4183, "268.32370000", "474022.54451400", "0"], [1746540360000, "1766.28000000", "1767.08000000", "1765.12000000", "1765.12000000", "388.67300000", 1746540419999, "686425.96501200", 2611, "198.51480000", "350623.74624800", "0"], [1746540420000, "1765.12000000", "1765.39000000", "1763.22000000", "1763.91000000", "242.89470000", 1746540479999, "428526.31693700", 2305, "127.64410000", "225177.23521500", "0"], [1746540480000, "1763.91000000", "1767.49000000", "1763.91000000", "1767.04000000", "280.35490000", 1746540539999, "495081.85910500", 2597, "227.31460000", "401395.69504600", "0"], [1746540540000, "1767.04000000", "1768.94000000", "1767.04000000", "1767.83000000", "260.50880000", 1746540599999, "460566.46701600", 2061, "150.63480000", "266292.73833900", "0"], [1746540600000, "1767.80000000", "1770.00000000", "1767.66000000", "1769.82000000", "339.48070000", 1746540659999, "600616.79026100", 2764, "266.37260000", "471285.85979500", "0"], [1746540660000, "1769.82000000", "1769.83000000", "1767.86000000", "1768.79000000", "274.42950000", 1746540719999, "485295.23327000", 1938, "76.79040000", "135791.00066200", "0"], [1746540720000, "1768.79000000", "1771.61000000", "1768.79000000", "1770.60000000", "372.66230000", 1746540779999, "659814.55985300", 3693, "230.46260000", "408043.11237700", "0"], [1746540780000, "1770.60000000", "1771.06000000", "1770.00000000", "1770.30000000", "294.07490000", 1746540839999, "520640.35993400", 1777, "97.96580000", "173452.67243700", "0"], [1746540840000, "1770.29000000", "1770.86000000", "1768.27000000", "1768.27000000", "259.67180000", 1746540899999, "459526.25716300", 2051, "178.03320000", "315057.55933800", "0"], [1746540900000, "1768.27000000", "1770.30000000", "1768.27000000", "1769.62000000", "320.20560000", 1746540959999, "566663.00587100", 2710, "164.44590000", "290991.47407200", "0"], [1746540960000, "1769.63000000", "1773.12000000", "1769.63000000", "1773.12000000", "750.57580000", 1746541019999, "1330372.52700400", 3344, "653.06490000", "1157549.93049100", "0"], [1746541020000, "1773.13000000", "1774.40000000", "1772.11000000", "1773.62000000", "489.33950000", 1746541079999, "867705.47704600", 3987, "124.75120000", "221235.09777100", "0"], [1746541080000, "1773.63000000", "1775.20000000", "1773.63000000", "1774.19000000", "768.89180000", 1746541139999, "1364429.12196600", 3281, "307.49430000", "545614.35608300", "0"], [1746541140000, "1774.20000000", "1777.65000000", "1773.90000000", "1776.10000000", "539.67020000", 1746541199999, "958643.62763100", 3000, "340.62950000", "605113.45801800", "0"], [1746541200000, "1776.10000000", "1777.21000000", "1773.90000000", "1774.01000000", "628.93120000", 1746541259999, "1116666.61383400", 3027, "259.45660000", "460695.40492100", "0"], [1746541260000, "1774.01000000", "1775.20000000", "1773.50000000", "1774.50000000", "257.06840000", 1746541319999, "456111.25365100", 1779, "158.58640000", "281385.06719700", "0"], [1746541320000, "1774.50000000", "1778.63000000", "1774.49000000", "1778.10000000", "569.64260000", 1746541379999, "1011893.14965100", 3839, "440.33880000", "782215.96843300", "0"], [1746541380000, "1778.09000000", "1779.68000000", "1777.03000000", "1778.01000000", "1326.57970000", 1746541439999, "2359094.25622400", 4205, "811.68240000", "1443429.55045000", "0"], [1746541440000, "1778.00000000", "1778.37000000", "1775.19000000", "1775.31000000", "677.80090000", 1746541499999, "1204522.23576000", 2843, "331.95130000", "589959.77768300", "0"], [1746541500000, "1775.31000000", "1775.62000000", "1774.48000000", "1774.80000000", "272.22050000", 1746541559999, "483280.16075300", 2182, "171.73070000", "304878.24932200", "0"], [1746541560000, "1774.80000000", "1775.69000000", "1774.00000000", "1774.00000000", "285.98760000", 1746541619999, "507575.24586000", 1779, "116.08060000", "206009.75137800", "0"], [1746541620000, "1774.01000000", "1774.47000000", "1773.22000000", "1773.81000000", "254.13870000", 1746541679999, "450781.08642600", 1722, "136.54390000", "242207.41343700", "0"], [1746541680000, "1773.81000000", "1774.27000000", "1773.21000000", "1773.22000000", "155.62530000", 1746541739999, "276020.63292200", 1527, "61.46890000", "109017.03035100", "0"], [1746541740000, "1773.21000000", "1774.23000000", "1772.98000000", "1774.22000000", "272.45550000", 1746541799999, "483236.38242500", 1510, "183.95140000", "326269.21234000", "0"], [1746541800000, "1774.23000000", "1775.23000000", "1773.57000000", "1773.82000000", "267.95630000", 1746541859999, "475453.08996100", 1774, "63.04100000", "111835.36514200", "0"], [1746541860000, "1773.82000000", "1774.49000000", "1772.61000000", "1772.61000000", "305.30090000", 1746541919999, "541340.86416700", 1844, "214.19400000", "379767.14641700", "0"], [1746541920000, "1772.61000000", "1773.43000000", "1772.60000000", "1772.76000000", "186.41500000", 1746541979999, "330508.59998000", 1134, "108.83160000", "192952.01752100", "0"], [1746541980000, "1772.76000000", "1773.98000000", "1772.42000000", "1773.34000000", "245.45160000", 1746542039999, "435291.06458600", 1555, "137.82560000", "244409.54562800", "0"], [1746542040000, "1773.34000000", "1776.24000000", "1773.33000000", "1775.58000000", "509.51900000", 1746542099999, "904480.90326500", 2062, "391.16250000", "694337.54343500", "0"], [1746542100000, "1775.58000000", "1777.61000000", "1774.44000000", "1777.22000000", "293.03280000", 1746542159999, "520364.64429300", 2278, "135.43490000", "240556.18786400", "0"], [1746542160000, "1777.21000000", "1777.21000000", "1774.55000000", "1774.56000000", "235.07280000", 1746542219999, "417436.91858300", 1553, "52.52100000", "93281.39643900", "0"], [1746542220000, "1774.55000000", "1774.84000000", "1772.66000000", "1772.81000000", "252.72890000", 1746542279999, "448310.74689400", 1385, "136.80410000", "242694.04431300", "0"], [1746542280000, "1772.82000000", "1774.28000000", "1772.81000000", "1773.36000000", "214.87700000", 1746542339999, "381070.78612800", 1404, "157.62810000", "279527.09447500", "0"], [1746542340000, "1773.36000000", "1774.00000000", "1773.00000000", "1773.39000000", "86.58290000", 1746542399999, "153544.65720500", 1322, "43.68210000", "77464.43062400", "0"], [1746542400000, "1773.40000000", "1773.46000000", "1772.41000000", "1773.29000000", "186.85810000", 1746542459999, "331269.45803000", 1202, "89.73050000", "159073.89387700", "0"], [1746542460000, "1773.29000000", "1773.81000000", "1772.66000000", "1772.73000000", "52.64610000", 1746542519999, "93354.60532200", 1119, "31.91350000", "56589.98807500", "0"], [1746542520000, "1772.74000000", "1773.37000000", "1772.73000000", "1772.96000000", "146.19240000", 1746542579999, "259203.11200100", 1307, "101.84170000", "180563.09529400", "0"], [1746542580000, "1772.96000000", "1773.50000000", "1772.53000000", "1772.53000000", "45.49270000", 1746542639999, "80655.46366800", 704, "11.89470000", "21087.26773000", "0"], [1746542640000, "1772.53000000", "1772.98000000", "1771.65000000", "1771.65000000", "174.03140000", 1746542699999, "308427.37446600", 1148, "88.44860000", "156747.94900200", "0"], [1746542700000, "1771.65000000", "1771.82000000", "1769.29000000", "1769.50000000", "400.36980000", 1746542759999, "708757.17296600", 2820, "94.92180000", "168045.61631400", "0"], [1746542760000, "1769.51000000", "1771.89000000", "1769.50000000", "1770.63000000", "206.20400000", 1746542819999, "365129.94356100", 1935, "140.53260000", "248805.81280600", "0"], [1746542820000, "1770.64000000", "1773.36000000", "1769.76000000", "1772.11000000", "172.68210000", 1746542879999, "305903.30503300", 2172, "93.65080000", "165916.47777700", "0"], [1746542880000, "1772.10000000", "1774.48000000", "1772.10000000", "1774.44000000", "189.94990000", 1746542939999, "336884.72972900", 1747, "138.21960000", "245131.57264800", "0"], [1746542940000, "1774.44000000", "1774.44000000", "1772.40000000", "1772.99000000", "86.97210000", 1746542999999, "154226.39896300", 1485, "29.32770000", "51997.17467300", "0"], [1746543000000, "1772.99000000", "1773.10000000", "1771.20000000", "1772.10000000", "152.85780000", 1746543059999, "270877.12636400", 2539, "99.19260000", "175768.25710800", "0"], [1746543060000, "1772.10000000", "1772.10000000", "1770.60000000", "1771.07000000", "145.23880000", 1746543119999, "257234.86299900", 2194, "45.11460000", "79901.80739200", "0"], [1746543120000, "1771.07000000", "1771.07000000", "1769.52000000", "1769.60000000", "127.21130000", 1746543179999, "225194.92889500", 1377, "54.07650000", "95735.28565400", "0"], [1746543180000, "1769.60000000", "1770.00000000", "1768.31000000", "1768.31000000", "146.50920000", 1746543239999, "259261.08270800", 1807, "54.85100000", "97063.96525400", "0"], [1746543240000, "1768.30000000", "1769.10000000", "1767.29000000", "1768.90000000", "363.52070000", 1746543299999, "642856.05955100", 1862, "186.58630000", "329960.73115100", "0"], [1746543300000, "1768.91000000", "1769.02000000", "1767.87000000", "1768.02000000", "181.98860000", 1746543359999, "321851.88336600", 1873, "66.29980000", "117266.06054900", "0"], [1746543360000, "1768.02000000", "1768.80000000", "1767.56000000", "1767.87000000", "189.25030000", 1746543419999, "334604.62394400", 1846, "111.05410000", "196337.08991600", "0"], [1746543420000, "1767.86000000", "1768.70000000", "1767.62000000", "1768.70000000", "249.17290000", 1746543479999, "440563.31218800", 1345, "165.60920000", "292828.12890400", "0"], [1746543480000, "1768.70000000", "1769.82000000", "1768.31000000", "1769.20000000", "186.56420000", 1746543539999, "330111.99238900", 1571, "115.14570000", "203751.08869100", "0"], [1746543540000, "1769.20000000", "1769.50000000", "1768.17000000", "1768.70000000", "138.02280000", 1746543599999, "244149.95677100", 2037, "72.78490000", "128746.80312700", "0"], [1746543600000, "1768.70000000", "1769.70000000", "1768.00000000", "1768.11000000", "300.50730000", 1746543659999, "531485.52913100", 3148, "181.95070000", "321778.56573400", "0"], [1746543660000, "1768.11000000", "1769.69000000", "1767.18000000", "1767.79000000", "282.19290000", 1746543719999, "498916.52432800", 2474, "216.45290000", "382687.54115600", "0"], [1746543720000, "1767.80000000", "1768.91000000", "1766.66000000", "1767.50000000", "283.21300000", 1746543779999, "500705.71828600", 2828, "70.66120000", "124931.35504200", "0"], [1746543780000, "1767.51000000", "1770.60000000", "1767.50000000", "1769.89000000", "215.24750000", 1746543839999, "380817.84153500", 3223, "137.02290000", "242400.53375900", "0"], [1746543840000, "1769.89000000", "1770.40000000", "1768.30000000", "1768.31000000", "206.69540000", 1746543899999, "365708.39441400", 2065, "64.35760000", "113853.53030600", "0"], [1746543900000, "1768.30000000", "1768.30000000", "1765.80000000", "1766.85000000", "398.55440000", 1746543959999, "704075.85207300", 3096, "110.06450000", "194451.76057800", "0"], [1746543960000, "1766.85000000", "1766.87000000", "1764.67000000", "1765.69000000", "213.32840000", 1746544019999, "376612.88746100", 2209, "84.78760000", "149696.57983000", "0"], [1746544020000, "1765.69000000", "1768.20000000", "1765.68000000", "1765.90000000", "323.15490000", 1746544079999, "571025.42863100", 2810, "130.72870000", "230996.14945900", "0"], [1746544080000, "1765.90000000", "1766.57000000", "1762.50000000", "1762.51000000", "655.18200000", 1746544139999, "1156257.87740700", 3420, "304.39720000", "537329.63957300", "0"], [1746544140000, "1762.50000000", "1763.30000000", "1761.57000000", "1761.82000000", "340.35760000", 1746544199999, "599848.38629800", 3447, "109.74160000", "193398.38781800", "0"], [1746544200000, "1761.81000000", "1762.89000000", "1760.49000000", "1762.85000000", "765.54250000", 1746544259999, "1348353.92728000", 3389, "260.07090000", "458102.68683700", "0"], [1746544260000, "1762.85000000", "1765.00000000", "1762.85000000", "1764.99000000", "483.85560000", 1746544319999, "853595.15486500", 2498, "108.02670000", "190564.02287200", "0"], [1746544320000, "1765.00000000", "1765.67000000", "1764.52000000", "1765.66000000", "218.65470000", 1746544379999, "385955.19060500", 2081, "106.09060000", "187254.72375700", "0"], [1746544380000, "1765.66000000", "1768.00000000", "1765.17000000", "1767.99000000", "112.32650000", 1746544439999, "198407.44723900", 2168, "85.09470000", "150303.70161800", "0"], [1746544440000, "1767.99000000", "1769.33000000", "1767.18000000", "1769.33000000", "132.24720000", 1746544499999, "233835.37418600", 2193, "75.68390000", "133843.30647000", "0"], [1746544500000, "1769.33000000", "1769.98000000", "1769.02000000", "1769.20000000", "300.33140000", 1746544559999, "531482.38263900", 1671, "217.81400000", "385444.61845300", "0"], [1746544560000, "1769.21000000", "1770.16000000", "1768.51000000", "1769.72000000", "127.52720000", 1746544619999, "225641.97691800", 2578, "57.54520000", "101810.61738800", "0"], [1746544620000, "1769.73000000", "1769.73000000", "1766.54000000", "1768.60000000", "222.71390000", 1746544679999, "393735.71214800", 2655, "115.18650000", "203623.53349700", "0"], [1746544680000, "1768.60000000", "1770.00000000", "1768.59000000", "1769.94000000", "119.96020000", 1746544739999, "212252.91931800", 2289, "65.71740000", "116277.11231900", "0"], [1746544740000, "1769.94000000", "1771.94000000", "1769.93000000", "1771.45000000", "989.84370000", 1746544799999, "1753157.46123700", 2773, "680.98600000", "1206144.35610400", "0"], [1746544800000, "1771.45000000", "1772.58000000", "1771.45000000", "1771.94000000", "364.53640000", 1746544859999, "645927.11032700", 2178, "278.08640000", "492731.86192300", "0"], [1746544860000, "1771.94000000", "1772.47000000", "1770.30000000", "1770.58000000", "213.41330000", 1746544919999, "377989.75198800", 2200, "81.05390000", "143534.07325200", "0"], [1746544920000, "1770.59000000", "1772.00000000", "1770.58000000", "1770.81000000", "98.44580000", 1746544979999, "174377.51626500", 2055, "38.28950000", "67816.63184900", "0"], [1746544980000, "1770.81000000", "1772.70000000", "1770.81000000", "1772.69000000", "152.26430000", 1746545039999, "269829.83457200", 1177, "119.78810000", "212276.94251100", "0"], [1746545040000, "1772.70000000", "1773.41000000", "1772.51000000", "1773.11000000", "117.04670000", 1746545099999, "207524.63186400", 1490, "81.87820000", "145170.16157300", "0"], [1746545100000, "1773.12000000", "1773.81000000", "1772.40000000", "1773.81000000", "99.39210000", 1746545159999, "176223.58591800", 1836, "68.90080000", "122157.96601400", "0"], [1746545160000, "1773.81000000", "1775.20000000", "1772.99000000", "1775.15000000", "371.11590000", 1746545219999, "658486.88756800", 2131, "246.83280000", "437960.92322300", "0"], [1746545220000, "1775.16000000", "1775.23000000", "1773.37000000", "1773.37000000", "177.98640000", 1746545279999, "315865.91531800", 1730, "44.46390000", "78905.83747400", "0"], [1746545280000, "1773.36000000", "1774.19000000", "1772.90000000", "1774.19000000", "110.95910000", 1746545339999, "196802.68644200", 1504, "74.61580000", "132346.03954100", "0"], [1746545340000, "1774.18000000", "1774.88000000", "1774.01000000", "1774.81000000", "401.00210000", 1746545399999, "711491.40908700", 949, "254.53780000", "451612.93888800", "0"], [1746545400000, "1774.81000000", "1775.89000000", "1773.60000000", "1773.99000000", "323.96290000", 1746545459999, "575070.41090500", 2648, "101.39040000", "179976.85414200", "0"], [1746545460000, "1774.00000000", "1774.90000000", "1772.31000000", "1772.46000000", "170.92200000", 1746545519999, "303054.10414400", 2255, "101.20460000", "179428.30335200", "0"], [1746545520000, "1772.47000000", "1773.35000000", "1772.12000000", "1773.35000000", "190.01820000", 1746545579999, "336835.06564400", 1796, "104.93070000", "186019.32251200", "0"], [1746545580000, "1773.35000000", "1777.63000000", "1772.50000000", "1777.23000000", "551.26340000", 1746545639999, "978895.99364900", 3238, "440.00600000", "781336.22451000", "0"], [1746545640000, "1777.23000000", "1778.78000000", "1776.61000000", "1778.28000000", "372.83700000", 1746545699999, "662657.33781600", 2268, "250.53240000", "445235.32164000", "0"], [1746545700000, "1778.29000000", "1778.85000000", "1777.62000000", "1777.86000000", "458.34230000", 1746545759999, "815095.31643100", 2138, "191.54860000", "340644.96449000", "0"], [1746545760000, "1777.87000000", "1778.59000000", "1776.98000000", "1778.07000000", "288.07440000", 1746545819999, "512141.52200400", 2419, "156.33780000", "277904.60780100", "0"], [1746545820000, "1778.08000000", "1778.08000000", "1776.14000000", "1777.18000000", "161.29760000", 1746545879999, "286610.05938800", 2214, "72.87940000", "129492.15662100", "0"], [1746545880000, "1777.19000000", "1777.79000000", "1777.02000000", "1777.03000000", "88.52490000", 1746545939999, "157332.23654600", 917, "21.38430000", "38006.75466100", "0"], [1746545940000, "1777.03000000", "1777.03000000", "1776.31000000", "1776.70000000", "106.76310000", 1746545999999, "189689.21245400", 1186, "40.19250000", "71407.17682000", "0"], [1746546000000, "1776.71000000", "1777.09000000", "1776.43000000", "1776.84000000", "167.99100000", 1746546059999, "298490.03914000", 1393, "118.48200000", "210520.54219100", "0"], [1746546060000, "1776.83000000", "1777.60000000", "1775.68000000", "1775.75000000", "158.86820000", 1746546119999, "282286.01893800", 2042, "62.97910000", "111907.92793000", "0"], [1746546120000, "1775.75000000", "1775.75000000", "1773.50000000", "1773.72000000", "200.38360000", 1746546179999, "355522.61915700", 2573, "82.93280000", "147118.91468100", "0"], [1746546180000, "1773.73000000", "1773.90000000", "1772.79000000", "1772.79000000", "156.45260000", 1746546239999, "277423.07487800", 1482, "57.43470000", "101843.95483300", "0"], [1746546240000, "1772.80000000", "1773.00000000", "1772.63000000", "1772.73000000", "70.64090000", 1746546299999, "125234.24157600", 706, "18.66960000", "33097.72482100", "0"], [1746546300000, "1772.73000000", "1773.27000000", "1772.22000000", "1772.44000000", "192.60680000", 1746546359999, "341421.46463700", 1732, "111.01340000", "196776.86506900", "0"], [1746546360000, "1772.44000000", "1773.00000000", "1771.40000000", "1772.63000000", "371.82860000", 1746546419999, "658979.98555000", 2224, "232.82480000", "412627.86362900", "0"], [1746546420000, "1772.64000000", "1774.19000000", "1771.52000000", "1771.91000000", "468.74010000", 1746546479999, "830754.02545800", 2964, "167.08870000", "296093.46007000", "0"], [1746546480000, "1771.92000000", "1772.59000000", "1771.55000000", "1771.99000000", "221.37210000", 1746546539999, "392292.40818100", 1939, "94.81710000", "168025.61759800", "0"], [1746546540000, "1771.99000000", "1772.80000000", "1771.99000000", "1772.37000000", "111.39130000", 1746546599999, "197415.86785500", 1556, "54.70460000", "96947.35927600", "0"], [1746546600000, "1772.37000000", "1773.40000000", "1772.11000000", "1772.11000000", "132.62740000", 1746546659999, "235136.17744200", 1425, "41.24970000", "73136.42666300", "0"], [1746546660000, "1772.10000000", "1772.70000000", "1770.12000000", "1770.39000000", "197.58000000", 1746546719999, "349991.39049700", 2291, "77.75960000", "137761.06636100", "0"], [1746546720000, "1770.40000000", "1771.20000000", "1770.30000000", "1770.34000000", "192.01590000", 1746546779999, "340020.76385500", 1710, "72.28060000", "127984.56472400", "0"], [1746546780000, "1770.34000000", "1770.73000000", "1768.38000000", "1768.38000000", "281.30770000", 1746546839999, "497843.91112000", 1878, "49.42320000", "87468.90064200", "0"], [1746546840000, "1768.39000000", "1769.09000000", "1767.52000000", "1767.72000000", "413.47950000", 1746546899999, "731139.84813200", 2245, "149.17990000", "263767.17716200", "0"], [1746546900000, "1767.72000000", "1769.13000000", "1767.66000000", "1768.81000000", "189.03050000", 1746546959999, "334311.59844000", 1562, "85.06510000", "150420.20481300", "0"], [1746546960000, "1768.81000000", "1769.78000000", "1768.80000000", "1769.25000000", "136.84210000", 1746547019999, "242090.64031300", 1598, "73.18120000", "129458.36654200", "0"], [1746547020000, "1769.24000000", "1770.70000000", "1768.76000000", "1770.70000000", "114.55770000", 1746547079999, "202734.68344100", 1555, "59.06340000", "104522.92717600", "0"], [1746547080000, "1770.69000000", "1771.37000000", "1770.01000000", "1770.01000000", "146.39290000", 1746547139999, "259246.78949900", 1472, "66.69470000", "118113.81528200", "0"], [1746547140000, "1770.01000000", "1770.09000000", "1768.89000000", "1770.09000000", "159.63370000", 1746547199999, "282447.40594200", 1088, "107.55170000", "190294.68979900", "0"], [1746547200000, "1770.09000000", "1770.50000000", "1768.95000000", "1769.31000000", "446.59760000", 1746547259999, "790351.87821600", 2872, "39.82820000", "70488.03256300", "0"], [1746547260000, "1769.31000000", "1769.31000000", "1768.00000000", "1768.19000000", "220.98410000", 1746547319999, "390791.17215700", 1926, "85.49710000", "151183.60370300", "0"], [1746547320000, "1768.19000000", "1768.90000000", "1767.57000000", "1768.59000000", "330.37690000", 1746547379999, "584209.45786100", 2200, "158.67970000", "280596.91078100", "0"], [1746547380000, "1768.59000000", "1768.65000000", "1765.53000000", "1766.77000000", "336.65890000", 1746547439999, "594673.07197600", 2438, "171.15700000", "302329.96418200", "0"], [1746547440000, "1766.77000000", "1769.00000000", "1766.63000000", "1766.64000000", "312.61690000", 1746547499999, "552689.60743500", 2112, "145.60080000", "257350.35751400", "0"], [1746547500000, "1766.64000000", "1768.30000000", "1766.33000000", "1767.99000000", "222.53990000", 1746547559999, "393313.64887800", 2022, "146.74510000", "259347.37939700", "0"], [1746547560000, "1768.00000000", "1768.29000000", "1764.62000000", "1765.08000000", "338.33450000", 1746547619999, "597492.75945300", 2633, "137.46610000", "242765.63157100", "0"], [1746547620000, "1765.08000000", "1766.36000000", "1764.89000000", "1765.81000000", "222.64560000", 1746547679999, "393120.78793700", 2168, "110.63830000", "195332.44996700", "0"], [1746547680000, "1765.80000000", "1766.10000000", "1764.60000000", "1764.60000000", "147.80210000", 1746547739999, "260921.54725900", 1882, "37.18610000", "65639.53467600", "0"], [1746547740000, "1764.61000000", "1764.66000000", "1762.55000000", "1762.55000000", "270.33560000", 1746547799999, "476685.19878200", 2661, "48.55870000", "85622.22920200", "0"], [1746547800000, "1762.55000000", "1763.70000000", "1762.16000000", "1763.54000000", "287.05170000", 1746547859999, "506058.10943300", 2600, "140.09070000", "246975.41231900", "0"], [1746547860000, "1763.55000000", "1767.70000000", "1763.21000000", "1767.70000000", "748.06740000", 1746547919999, "1320301.48693100", 3671, "413.85450000", "730347.45018600", "0"], [1746547920000, "1767.70000000", "1770.16000000", "1767.70000000", "1769.21000000", "217.02620000", 1746547979999, "383934.74855100", 3046, "145.73980000", "257803.17677200", "0"], [1746547980000, "1769.21000000", "1773.90000000", "1769.21000000", "1773.33000000", "575.96100000", 1746548039999, "1020884.97751800", 3883, "299.13830000", "530057.83322600", "0"], [1746548040000, "1773.32000000", "1775.20000000", "1773.32000000", "1774.20000000", "187.25630000", 1746548099999, "332254.11933600", 2439, "100.43680000", "178212.80810000", "0"], [1746548100000, "1774.21000000", "1774.83000000", "1772.21000000", "1772.21000000", "476.51420000", 1746548159999, "845039.68440400", 3542, "263.68770000", "467616.26488200", "0"], [1746548160000, "1772.21000000", "1772.22000000", "1769.39000000", "1769.72000000", "390.23200000", 1746548219999, "690823.87021100", 3736, "122.47490000", "216776.57878400", "0"], [1746548220000, "1769.72000000", "1773.18000000", "1769.52000000", "1773.18000000", "293.24040000", 1746548279999, "519396.10544400", 3086, "186.83890000", "330906.98391100", "0"], [1746548280000, "1773.18000000", "1773.80000000", "1771.56000000", "1772.74000000", "220.40770000", 1746548339999, "390718.36530600", 2617, "97.99400000", "173704.66013900", "0"], [1746548340000, "1772.74000000", "1773.10000000", "1771.21000000", "1771.48000000", "281.46830000", 1746548399999, "498827.50035200", 2375, "146.66120000", "259902.35391600", "0"], [1746548400000, "1771.48000000", "1772.49000000", "1767.59000000", "1768.48000000", "360.02350000", 1746548459999, "637196.38539800", 3836, "167.05500000", "295569.32612000", "0"], [1746548460000, "1768.50000000", "1768.50000000", "1766.10000000", "1767.19000000", "200.52590000", 1746548519999, "354373.17832600", 3705, "98.90850000", "174776.61570900", "0"], [1746548520000, "1767.19000000", "1767.53000000", "1766.00000000", "1766.70000000", "286.14030000", 1746548579999, "505551.42841000", 2678, "66.27690000", "117094.33215400", "0"], [1746548580000, "1766.70000000", "1768.14000000", "1766.21000000", "1768.10000000", "223.63870000", 1746548639999, "395176.46449900", 1770, "111.92760000", "197790.00987400", "0"], [1746548640000, "1768.10000000", "1768.10000000", "1765.50000000", "1765.63000000", "374.84490000", 1746548699999, "661995.63980900", 2463, "170.88600000", "301743.35061400", "0"], [1746548700000, "1765.64000000", "1766.99000000", "1765.27000000", "1766.81000000", "231.54090000", 1746548759999, "408979.89930100", 2554, "137.09250000", "242139.26276800", "0"], [1746548760000, "1766.82000000", "1768.57000000", "1766.82000000", "1767.29000000", "156.90270000", 1746548819999, "277313.63688300", 2487, "96.71900000", "170931.01333000", "0"], [1746548820000, "1767.30000000", "1768.80000000", "1766.48000000", "1766.93000000", "105.22210000", 1746548879999, "186004.27613900", 2523, "42.01980000", "74273.08661700", "0"], [1746548880000, "1766.94000000", "1769.50000000", "1766.93000000", "1768.75000000", "162.45140000", 1746548939999, "287352.41559000", 2136, "70.27670000", "124282.47117300", "0"], [1746548940000, "1768.75000000", "1769.20000000", "1768.35000000", "1768.53000000", "101.52420000", 1746548999999, "179564.57412300", 1523, "63.32660000", "112005.02535400", "0"], [1746549000000, "1768.53000000", "1769.27000000", "1767.83000000", "1769.10000000", "240.19300000", 1746549059999, "424781.10346000", 3025, "114.52520000", "202537.25421100", "0"], [1746549060000, "1769.10000000", "1769.58000000", "1768.21000000", "1769.58000000", "77.52300000", 1746549119999, "137120.01805500", 1997, "41.83210000", "73989.86326200", "0"], [1746549120000, "1769.59000000", "1770.21000000", "1768.47000000", "1769.54000000", "155.83880000", 1746549179999, "275781.23417600", 2458, "70.80010000", "125274.49547800", "0"], [1746549180000, "1769.54000000", "1772.70000000", "1769.54000000", "1772.12000000", "140.27300000", 1746549239999, "248494.39458000", 2830, "86.15130000", "152602.68539800", "0"], [1746549240000, "1772.11000000", "1772.50000000", "1770.62000000", "1772.46000000", "140.06500000", 1746549299999, "248136.41297500", 2207, "96.26330000", "170533.88938700", "0"], [1746549300000, "1772.46000000", "1773.15000000", "1771.48000000", "1771.82000000", "76.51300000", 1746549359999, "135620.51625800", 1716, "54.70580000", "96967.39717400", "0"], [1746549360000, "1771.83000000", "1772.40000000", "1770.66000000", "1772.02000000", "147.16730000", 1746549419999, "260722.95733500", 2325, "87.67230000", "155318.32234300", "0"], [1746549420000, "1772.02000000", "1772.02000000", "1770.65000000", "1771.41000000", "125.54170000", 1746549479999, "222367.29091200", 1906, "77.02390000", "136423.22259400", "0"], [1746549480000, "1771.41000000", "1774.59000000", "1771.41000000", "1772.96000000", "329.40290000", 1746549539999, "584350.09966100", 2318, "243.76660000", "432432.93492700", "0"], [1746549540000, "1772.97000000", "1773.04000000", "1769.77000000", "1769.94000000", "151.59060000", 1746549599999, "268519.26100800", 1580, "65.83600000", "116629.95703200", "0"], [1746549600000, "1769.93000000", "1770.71000000", "1769.93000000", "1770.71000000", "165.73140000", 1746549659999, "293410.27352200", 995, "40.38050000", "71483.63275100", "0"], [1746549660000, "1770.71000000", "1771.00000000", "1769.71000000", "1769.98000000", "166.36910000", 1746549719999, "294517.09140100", 1455, "52.37880000", "92724.93403800", "0"], [1746549720000, "1769.99000000", "1769.99000000", "1768.05000000", "1769.55000000", "271.12650000", 1746549779999, "479574.08118400", 1999, "84.28580000", "149085.57872600", "0"], [1746549780000, "1769.56000000", "1769.75000000", "1768.78000000", "1768.91000000", "114.02940000", 1746549839999, "201751.95553100", 1662, "31.18800000", "55176.78556600", "0"], [1746549840000, "1768.91000000", "1768.91000000", "1766.07000000", "1766.43000000", "156.35840000", 1746549899999, "276297.24151400", 2390, "38.94660000", "68813.29961600", "0"], [1746549900000, "1766.44000000", "1766.44000000", "1765.15000000", "1766.00000000", "196.37070000", 1746549959999, "346735.13416100", 2187, "61.18500000", "108027.19042500", "0"], [1746549960000, "1766.00000000", "1766.74000000", "1764.85000000", "1765.60000000", "220.26250000", 1746550019999, "388936.02309200", 2731, "135.35660000", "239023.89640700", "0"], [1746550020000, "1765.60000000", "1767.17000000", "1765.60000000", "1767.17000000", "86.19240000", 1746550079999, "152251.28167200", 2053, "50.13470000", "88561.06044500", "0"], [1746550080000, "1767.17000000", "1767.57000000", "1766.00000000", "1767.25000000", "193.19440000", 1746550139999, "341359.56049500", 1916, "83.87140000", "148197.64295000", "0"], [1746550140000, "1767.25000000", "1767.30000000", "1765.65000000", "1765.90000000", "254.63110000", 1746550199999, "449839.61704100", 2006, "80.98550000", "143031.58126400", "0"], [1746550200000, "1765.90000000", "1765.90000000", "1763.16000000", "1763.66000000", "217.46230000", 1746550259999, "383651.34328200", 2534, "96.66580000", "170534.03540700", "0"], [1746550260000, "1763.67000000", "1764.70000000", "1763.20000000", "1763.84000000", "286.23760000", 1746550319999, "504897.95629100", 2699, "90.20740000", "159134.48443700", "0"], [1746550320000, "1763.83000000", "1764.79000000", "1763.82000000", "1764.48000000", "186.11880000", 1746550379999, "328399.28759900", 1982, "87.79130000", "154890.20266600", "0"], [1746550380000, "1764.48000000", "1765.30000000", "1764.40000000", "1764.83000000", "104.13760000", 1746550439999, "183787.65699300", 1501, "83.55150000", "147452.89567000", "0"], [1746550440000, "1764.83000000", "1766.11000000", "1764.83000000", "1765.61000000", "157.87470000", 1746550499999, "278745.93624800", 1967, "41.99680000", "74142.98351500", "0"], [1746550500000, "1765.61000000", "1766.12000000", "1764.17000000", "1764.18000000", "129.03290000", 1746550559999, "227786.12295700", 1936, "56.92930000", "100503.69303000", "0"], [1746550560000, "1764.18000000", "1764.18000000", "1762.60000000", "1763.10000000", "145.27040000", 1746550619999, "256129.05517600", 1659, "49.78060000", "87764.49804900", "0"], [1746550620000, "1763.09000000", "1763.32000000", "1762.23000000", "1763.09000000", "114.17210000", 1746550679999, "201280.45055500", 1620, "42.72250000", "75312.52735600", "0"], [1746550680000, "1763.10000000", "1763.63000000", "1762.61000000", "1762.62000000", "250.18620000", 1746550739999, "441120.00233300", 1257, "148.86430000", "262462.14299300", "0"], [1746550740000, "1762.62000000", "1763.04000000", "1762.33000000", "1763.02000000", "134.02450000", 1746550799999, "236228.21771300", 1025, "80.80120000", "142412.00397500", "0"], [1746550800000, "1763.01000000", "1764.00000000", "1762.97000000", "1763.39000000", "169.10150000", 1746550859999, "298208.26532900", 1926, "90.85370000", "160204.03112600", "0"], [1746550860000, "1763.40000000", "1764.64000000", "1763.14000000", "1764.64000000", "325.32250000", 1746550919999, "573794.94234500", 2067, "178.12190000", "314178.00795000", "0"], [1746550920000, "1764.64000000", "1767.69000000", "1764.63000000", "1767.19000000", "939.37670000", 1746550979999, "1659578.45464500", 4908, "399.23750000", "705201.86545100", "0"], [1746550980000, "1767.18000000", "1768.14000000", "1766.55000000", "1766.75000000", "182.62440000", 1746551039999, "322741.62538300", 2789, "123.80170000", "218772.29239900", "0"], [1746551040000, "1766.74000000", "1767.01000000", "1764.21000000", "1764.21000000", "304.42930000", 1746551099999, "537507.09431600", 2889, "238.05050000", "420303.84550700", "0"], [1746551100000, "1764.21000000", "1768.88000000", "1764.01000000", "1768.31000000", "161.91660000", 1746551159999, "285981.49167200", 3813, "89.28110000", "157684.58026000", "0"], [1746551160000, "1768.30000000", "1768.52000000", "1765.98000000", "1765.98000000", "151.96230000", 1746551219999, "268582.27997900", 2636, "82.14770000", "145200.68693000", "0"], [1746551220000, "1765.98000000", "1768.10000000", "1765.98000000", "1768.10000000", "84.60280000", 1746551279999, "149524.33620400", 2332, "56.33770000", "99557.31039900", "0"], [1746551280000, "1768.10000000", "1769.44000000", "1768.00000000", "1769.14000000", "120.06760000", 1746551339999, "212362.19737300", 2019, "87.84630000", "155371.50333400", "0"], [1746551340000, "1769.15000000", "1770.01000000", "1769.15000000", "1769.29000000", "144.53280000", 1746551399999, "255772.91778200", 1680, "98.80110000", "174846.03032700", "0"], [1746551400000, "1769.29000000", "1769.99000000", "1768.41000000", "1769.78000000", "145.53240000", 1746551459999, "257448.66350600", 1607, "107.36740000", "189929.58142900", "0"], [1746551460000, "1769.78000000", "1769.90000000", "1767.31000000", "1768.51000000", "216.66510000", 1746551519999, "383266.13160000", 1422, "132.47910000", "234328.71091800", "0"], [1746551520000, "1768.52000000", "1769.28000000", "1768.19000000", "1768.91000000", "71.44560000", 1746551579999, "126378.28195500", 1124, "14.99340000", "26516.06459200", "0"], [1746551580000, "1768.91000000", "1770.50000000", "1768.91000000", "1770.49000000", "98.38850000", 1746551639999, "174129.36038000", 1088, "62.74080000", "111029.53287900", "0"], [1746551640000, "1770.50000000", "1770.67000000", "1769.79000000", "1769.79000000", "77.88890000", 1746551699999, "137887.70039600", 971, "30.87780000", "54663.49875400", "0"], [1746551700000, "1769.80000000", "1771.17000000", "1769.39000000", "1771.04000000", "179.38810000", 1746551759999, "317592.06423900", 1631, "112.42880000", "199050.43919500", "0"], [1746551760000, "1771.04000000", "1772.35000000", "1770.84000000", "1772.34000000", "271.46510000", 1746551819999, "480899.76653800", 2124, "173.42880000", "307241.98970500", "0"], [1746551820000, "1772.34000000", "1772.72000000", "1771.32000000", "1772.22000000", "249.01120000", 1746551879999, "441303.36943500", 1763, "94.43950000", "167366.50931200", "0"], [1746551880000, "1772.21000000", "1772.37000000", "1771.57000000", "1772.06000000", "152.24960000", 1746551939999, "269765.94430100", 1496, "75.26220000", "133350.75388400", "0"], [1746551940000, "1772.07000000", "1773.68000000", "1772.07000000", "1773.68000000", "73.57220000", 1746551999999, "130449.31704100", 1072, "43.42650000", "76996.06732500", "0"], [1746552000000, "1773.68000000", "1774.86000000", "1773.00000000", "1773.33000000", "386.56950000", 1746552059999, "685535.55002300", 1905, "138.29830000", "245248.00027300", "0"], [1746552060000, "1773.33000000", "1773.56000000", "1771.35000000", "1771.45000000", "119.63130000", 1746552119999, "212027.44509900", 1777, "52.52920000", "93098.27172200", "0"], [1746552120000, "1771.46000000", "1772.09000000", "1770.78000000", "1771.32000000", "122.26990000", 1746552179999, "216609.98375800", 1521, "41.76560000", "73979.19579800", "0"], [1746552180000, "1771.33000000", "1771.33000000", "1770.00000000", "1770.15000000", "105.85180000", 1746552239999, "187405.96752500", 1326, "23.40910000", "41440.20163700", "0"], [1746552240000, "1770.15000000", "1771.65000000", "1770.15000000", "1771.65000000", "138.23860000", 1746552299999, "244786.17257400", 1136, "42.87570000", "75927.19767800", "0"], [1746552300000, "1771.65000000", "1772.73000000", "1771.65000000", "1772.67000000", "102.66730000", 1746552359999, "181980.69484000", 1409, "27.39600000", "48552.13322200", "0"], [1746552360000, "1772.66000000", "1773.50000000", "1771.80000000", "1772.82000000", "213.11200000", 1746552419999, "377721.35237700", 1612, "71.02460000", "125902.48304600", "0"], [1746552420000, "1772.83000000", "1774.44000000", "1772.83000000", "1773.72000000", "189.53060000", 1746552479999, "336208.57918600", 1400, "60.25040000", "106860.59973400", "0"], [1746552480000, "1773.72000000", "1773.81000000", "1772.47000000", "1772.89000000", "90.54300000", 1746552539999, "160527.58119000", 1366, "70.53460000", "125046.76198500", "0"], [1746552540000, "1772.90000000", "1773.40000000", "1772.50000000", "1772.51000000", "129.58640000", 1746552599999, "229752.64314600", 1947, "58.69100000", "104065.87160500", "0"], [1746552600000, "1772.51000000", "1773.80000000", "1772.51000000", "1773.03000000", "229.81270000", 1746552659999, "407490.68991400", 2315, "69.69300000", "123564.09022300", "0"], [1746552660000, "1773.02000000", "1774.19000000", "1772.80000000", "1773.79000000", "174.46670000", 1746552719999, "309404.78649300", 2052, "111.25960000", "197292.57896100", "0"], [1746552720000, "1773.78000000", "1774.40000000", "1772.92000000", "1774.40000000", "103.52620000", 1746552779999, "183623.09604300", 2130, "63.13280000", "111978.15074500", "0"], [1746552780000, "1774.40000000", "1775.00000000", "1773.64000000", "1774.51000000", "120.04060000", 1746552839999, "213017.13046100", 1723, "42.25840000", "74987.75801900", "0"], [1746552840000, "1774.51000000", "1775.00000000", "1774.39000000", "1774.71000000", "134.64230000", 1746552899999, "238957.42485800", 1128, "74.15560000", "131601.59602400", "0"], [1746552900000, "1774.71000000", "1776.45000000", "1774.71000000", "1775.23000000", "262.93700000", 1746552959999, "466889.95578300", 2140, "101.51990000", "180257.63658900", "0"], [1746552960000, "1775.22000000", "1775.22000000", "1773.58000000", "1774.28000000", "125.42870000", 1746553019999, "222548.78129300", 1975, "61.48310000", "109087.72037600", "0"], [1746553020000, "1774.26000000", "1774.69000000", "1772.73000000", "1773.20000000", "169.15810000", 1746553079999, "299945.18153100", 1802, "33.96320000", "60231.40035200", "0"], [1746553080000, "1773.20000000", "1773.99000000", "1772.35000000", "1772.35000000", "131.49410000", 1746553139999, "233180.97209800", 1802, "63.54940000", "112690.81218100", "0"], [1746553140000, "1772.35000000", "1772.53000000", "1771.02000000", "1771.39000000", "156.42230000", 1746553199999, "277095.87350100", 1109, "34.09060000", "60392.93050700", "0"], [1746553200000, "1771.40000000", "1771.69000000", "1770.93000000", "1771.34000000", "174.35670000", 1746553259999, "308841.42819100", 1188, "51.93050000", "91982.50935300", "0"], [1746553260000, "1771.34000000", "1771.70000000", "1771.00000000", "1771.35000000", "63.50500000", 1746553319999, "112483.93761300", 1086, "41.29210000", "73136.04164900", "0"], [1746553320000, "1771.36000000", "1771.70000000", "1770.50000000", "1771.23000000", "1644.62170000", 1746553379999, "2912499.10748500", 2091, "538.53310000", "953593.47675800", "0"], [1746553380000, "1771.22000000", "1771.23000000", "1768.72000000", "1768.73000000", "273.90990000", 1746553439999, "484786.67336600", 1426, "23.04170000", "40793.13253700", "0"], [1746553440000, "1768.72000000", "1769.00000000", "1768.13000000", "1768.63000000", "250.95980000", 1746553499999, "443836.66661200", 1695, "60.52470000", "107026.25984300", "0"], [1746553500000, "1768.64000000", "1768.69000000", "1766.75000000", "1767.11000000", "110.47310000", 1746553559999, "195272.70506600", 1613, "19.51100000", "34484.66010400", "0"], [1746553560000, "1767.12000000", "1767.12000000", "1766.59000000", "1766.70000000", "922.24730000", 1746553619999, "1629566.70050500", 996, "231.70900000", "409398.22476000", "0"], [1746553620000, "1766.70000000", "1767.98000000", "1765.33000000", "1767.98000000", "216.21570000", 1746553679999, "381922.55711700", 2264, "81.96220000", "144779.09102700", "0"], [1746553680000, "1767.97000000", "1768.02000000", "1766.31000000", "1767.19000000", "195.53730000", 1746553739999, "345540.96267900", 2004, "71.66960000", "126647.96448600", "0"], [1746553740000, "1767.19000000", "1767.23000000", "1766.14000000", "1767.03000000", "89.13700000", 1746553799999, "157462.65282200", 904, "60.69200000", "107210.65073200", "0"], [1746553800000, "1767.03000000", "1768.04000000", "1766.16000000", "1768.03000000", "152.08460000", 1746553859999, "268690.80215300", 1402, "102.19790000", "180559.63356800", "0"], [1746553860000, "1768.04000000", "1768.06000000", "1765.40000000", "1765.45000000", "447.09020000", 1746553919999, "789750.67527700", 2482, "154.60250000", "273002.62564400", "0"], [1746553920000, "1765.45000000", "1766.57000000", "1765.17000000", "1766.48000000", "252.32410000", 1746553979999, "445583.93242500", 2390, "156.59950000", "276526.47953700", "0"], [1746553980000, "1766.48000000", "1766.71000000", "1766.01000000", "1766.01000000", "187.97740000", 1746554039999, "332049.81444600", 1077, "120.14580000", "212226.79087900", "0"], [1746554040000, "1766.02000000", "1766.31000000", "1765.17000000", "1766.31000000", "158.64400000", 1746554099999, "280105.14880000", 1021, "47.22630000", "83375.93634100", "0"], [1746554100000, "1766.30000000", "1766.49000000", "1765.17000000", "1765.17000000", "55.82630000", 1746554159999, "98590.02415900", 863, "19.69300000", "34782.82013200", "0"], [1746554160000, "1765.18000000", "1766.99000000", "1765.17000000", "1766.99000000", "358.19870000", 1746554219999, "632623.93740300", 1738, "302.10520000", "533537.32089000", "0"], [1746554220000, "1767.00000000", "1767.91000000", "1766.81000000", "1767.43000000", "257.33000000", 1746554279999, "454816.48056800", 1258, "142.77790000", "252325.14114600", "0"], [1746554280000, "1767.43000000", "1767.81000000", "1767.18000000", "1767.61000000", "59.14990000", 1746554339999, "104543.86092400", 781, "19.71110000", "34837.05069800", "0"], [1746554340000, "1767.62000000", "1768.02000000", "1767.40000000", "1768.02000000", "58.77940000", 1746554399999, "103908.41937100", 442, "53.72280000", "94970.05840400", "0"], [1746554400000, "1768.02000000", "1768.71000000", "1768.00000000", "1768.21000000", "110.79450000", 1746554459999, "195921.28642700", 1270, "56.21520000", "99404.68335600", "0"], [1746554460000, "1768.21000000", "1768.21000000", "1766.80000000", "1767.86000000", "74.83130000", 1746554519999, "132256.11531600", 1581, "42.94150000", "75890.56088700", "0"], [1746554520000, "1767.86000000", "1771.06000000", "1767.52000000", "1769.88000000", "332.18590000", 1746554579999, "587885.10062000", 2392, "201.42260000", "356449.99019400", "0"], [1746554580000, "1769.88000000", "1770.20000000", "1769.20000000", "1769.41000000", "214.41960000", 1746554639999, "379450.39927000", 1247, "144.69240000", "256050.24209000", "0"], [1746554640000, "1769.40000000", "1770.09000000", "1768.24000000", "1770.09000000", "348.59120000", 1746554699999, "616668.21654100", 2190, "100.76340000", "178244.41567200", "0"], [1746554700000, "1770.08000000", "1770.08000000", "1769.14000000", "1769.67000000", "94.03410000", 1746554759999, "166405.83522500", 1401, "38.89650000", "68824.30377200", "0"], [1746554760000, "1769.66000000", "1769.82000000", "1767.43000000", "1769.82000000", "140.88170000", 1746554819999, "249178.50363200", 2415, "96.52770000", "170733.09961200", "0"], [1746554820000, "1769.82000000", "1770.16000000", "1768.72000000", "1770.15000000", "65.34750000", 1746554879999, "115613.74827500", 1657, "32.97050000", "58333.70333500", "0"], [1746554880000, "1770.16000000", "1771.17000000", "1770.10000000", "1771.16000000", "192.81350000", 1746554939999, "341410.63475100", 1157, "115.66900000", "204811.46687800", "0"], [1746554940000, "1771.17000000", "1772.74000000", "1771.17000000", "1772.71000000", "99.06780000", 1746554999999, "175571.00658200", 778, "88.44350000", "156740.72875000", "0"], [1746555000000, "1772.71000000", "1772.71000000", "1770.80000000", "1770.82000000", "103.16410000", 1746555059999, "182768.99225600", 1194, "49.23390000", "87190.90036400", "0"], [1746555060000, "1770.81000000", "1770.81000000", "1769.60000000", "1770.27000000", "90.80730000", 1746555119999, "160727.47632300", 923, "36.57770000", "64732.50049400", "0"], [1746555120000, "1770.27000000", "1770.77000000", "1769.45000000", "1769.62000000", "67.97700000", 1746555179999, "120323.58360100", 1208, "13.77340000", "24376.88907700", "0"], [1746555180000, "1769.62000000", "1770.38000000", "1769.45000000", "1770.38000000", "80.80930000", 1746555239999, "143023.74316900", 1213, "36.31900000", "64277.74775800", "0"], [1746555240000, "1770.37000000", "1771.02000000", "1769.60000000", "1771.02000000", "76.16880000", 1746555299999, "134834.05541000", 846, "36.82730000", "65191.57247200", "0"], [1746555300000, "1771.02000000", "1772.80000000", "1771.02000000", "1772.79000000", "165.16390000", 1746555359999, "292729.58959500", 930, "88.48480000", "156815.62985100", "0"], [1746555360000, "1772.80000000", "1773.25000000", "1772.79000000", "1773.17000000", "69.19090000", 1746555419999, "122674.80655300", 712, "27.06680000", "47988.01338100", "0"], [1746555420000, "1773.17000000", "1774.46000000", "1773.16000000", "1774.46000000", "166.88670000", 1746555479999, "296017.04459600", 970, "125.05260000", "221816.88815900", "0"], [1746555480000, "1774.46000000", "1774.79000000", "1773.90000000", "1774.08000000", "87.78630000", 1746555539999, "155764.21715100", 971, "35.04760000", "62187.33703500", "0"], [1746555540000, "1774.09000000", "1774.40000000", "1773.85000000", "1774.20000000", "132.09990000", 1746555599999, "234361.43885900", 859, "70.11480000", "124394.82472500", "0"], [1746555600000, "1774.20000000", "1774.90000000", "1773.85000000", "1773.97000000", "90.71690000", 1746555659999, "160959.79712200", 1249, "26.31350000", "46684.20012100", "0"], [1746555660000, "1773.97000000", "1774.46000000", "1773.19000000", "1773.21000000", "53.79570000", 1746555719999, "95421.23597000", 1473, "23.23200000", "41207.18137000", "0"], [1746555720000, "1773.22000000", "1773.78000000", "1773.00000000", "1773.78000000", "48.63610000", 1746555779999, "86252.18083500", 848, "24.66010000", "43732.87976000", "0"], [1746555780000, "1773.78000000", "1775.29000000", "1773.78000000", "1775.24000000", "75.37980000", 1746555839999, "133792.77389500", 743, "46.11510000", "81842.90669800", "0"], [1746555840000, "1775.24000000", "1776.00000000", "1774.89000000", "1774.98000000", "162.96440000", 1746555899999, "289325.71081700", 1410, "63.58540000", "112880.25665700", "0"], [1746555900000, "1774.98000000", "1775.99000000", "1774.98000000", "1775.00000000", "285.56380000", 1746555959999, "507030.30772100", 1321, "50.85120000", "90273.81874300", "0"], [1746555960000, "1775.01000000", "1775.49000000", "1775.01000000", "1775.11000000", "64.75970000", 1746556019999, "114962.47099300", 822, "39.27980000", "69727.80467900", "0"], [1746556020000, "1775.11000000", "1775.91000000", "1774.77000000", "1775.91000000", "48.86960000", 1746556079999, "86753.13853000", 755, "33.52420000", "59511.01640100", "0"], [1746556080000, "1775.91000000", "1777.64000000", "1775.91000000", "1777.63000000", "111.54350000", 1746556139999, "198160.15955100", 1041, "95.61440000", "169861.33565000", "0"], [1746556140000, "1777.63000000", "1777.77000000", "1777.34000000", "1777.34000000", "227.37100000", 1746556199999, "404168.34667900", 710, "119.61650000", "212633.23772400", "0"], [1746556200000, "1777.34000000", "1777.34000000", "1776.40000000", "1776.41000000", "154.81430000", 1746556259999, "275110.78262400", 1388, "43.92160000", "78046.62605300", "0"], [1746556260000, "1776.41000000", "1776.62000000", "1775.01000000", "1775.20000000", "135.63560000", 1746556319999, "240824.40199900", 1253, "35.83690000", "63629.17579100", "0"], [1746556320000, "1775.20000000", "1775.68000000", "1775.00000000", "1775.60000000", "61.80580000", 1746556379999, "109724.49154800", 778, "36.99820000", "65682.54368100", "0"], [1746556380000, "1775.60000000", "1775.88000000", "1775.25000000", "1775.40000000", "213.45130000", 1746556439999, "379015.94239700", 875, "69.92500000", "124163.02007600", "0"], [1746556440000, "1775.40000000", "1776.26000000", "1775.40000000", "1775.41000000", "73.58580000", 1746556499999, "130681.29370000", 816, "30.31540000", "53837.01115400", "0"], [1746556500000, "1775.41000000", "1776.10000000", "1774.82000000", "1776.09000000", "146.67210000", 1746556559999, "260420.51010900", 1793, "66.84190000", "118666.81831500", "0"], [1746556560000, "1776.10000000", "1776.50000000", "1775.27000000", "1776.49000000", "84.85320000", 1746556619999, "150684.19555600", 1097, "28.15100000", "49988.22460300", "0"], [1746556620000, "1776.50000000", "1776.95000000", "1776.00000000", "1776.95000000", "155.75380000", 1746556679999, "276696.35463100", 1430, "82.84790000", "147177.54448300", "0"], [1746556680000, "1776.96000000", "1777.90000000", "1776.11000000", "1777.90000000", "93.54210000", 1746556739999, "166205.60894700", 1202, "47.24640000", "83956.69997400", "0"], [1746556740000, "1777.89000000", "1777.89000000", "1776.75000000", "1777.42000000", "72.92230000", 1746556799999, "129597.16354800", 1099, "36.34380000", "64588.75886500", "0"], [1746556800000, "1777.42000000", "1777.96000000", "1777.00000000", "1777.24000000", "102.41680000", 1746556859999, "182037.35491500", 1719, "50.67710000", "90070.14640600", "0"], [1746556860000, "1777.24000000", "1777.39000000", "1776.41000000", "1776.84000000", "214.04530000", 1746556919999, "380363.51015100", 1555, "110.31540000", "196028.85226700", "0"], [1746556920000, "1776.85000000", "1777.30000000", "1776.50000000", "1777.16000000", "68.41370000", 1746556979999, "121567.03103000", 1004, "26.73270000", "47497.36978500", "0"], [1746556980000, "1777.16000000", "1777.30000000", "1774.95000000", "1775.15000000", "127.89630000", 1746557039999, "227152.96379500", 1809, "36.88590000", "65503.74262400", "0"], [1746557040000, "1775.15000000", "1775.60000000", "1774.82000000", "1775.45000000", "94.41250000", 1746557099999, "167605.26637600", 760, "61.80080000", "109709.88476000", "0"], [1746557100000, "1775.45000000", "1776.59000000", "1775.44000000", "1776.39000000", "167.73940000", 1746557159999, "297906.01548500", 1399, "40.41470000", "71771.79742300", "0"], [1746557160000, "1776.40000000", "1777.59000000", "1775.22000000", "1777.59000000", "121.07110000", 1746557219999, "215021.48783900", 1731, "38.36110000", "68132.67527100", "0"], [1746557220000, "1777.59000000", "1778.05000000", "1777.14000000", "1778.04000000", "139.72110000", 1746557279999, "248356.82410800", 945, "65.55310000", "116521.66047100", "0"], [1746557280000, "1778.05000000", "1778.22000000", "1777.25000000", "1777.87000000", "79.04220000", 1746557339999, "140520.76061800", 960, "52.18520000", "92770.51099300", "0"], [1746557340000, "1777.88000000", "1777.88000000", "1777.25000000", "1777.49000000", "60.43600000", 1746557399999, "107423.58911900", 764, "17.54680000", "31186.82814000", "0"], [1746557400000, "1777.49000000", "1778.00000000", "1777.23000000", "1777.40000000", "79.95100000", 1746557459999, "142111.30214900", 732, "42.24490000", "75088.50837000", "0"], [1746557460000, "1777.40000000", "1777.41000000", "1775.70000000", "1775.98000000", "66.83430000", 1746557519999, "118717.12985400", 907, "37.95450000", "67405.65087900", "0"], [1746557520000, "1775.98000000", "1777.40000000", "1775.98000000", "1777.29000000", "36.03240000", 1746557579999, "64029.47043600", 965, "22.07850000", "39229.26249100", "0"], [1746557580000, "1777.29000000", "1777.89000000", "1777.28000000", "1777.88000000", "108.90700000", 1746557639999, "193589.40750900", 470, "30.70810000", "54585.43860100", "0"], [1746557640000, "1777.88000000", "1778.70000000", "1777.88000000", "1778.59000000", "195.33950000", 1746557699999, "347385.52622500", 594, "153.27170000", "272561.08705000", "0"], [1746557700000, "1778.59000000", "1779.15000000", "1778.38000000", "1779.14000000", "119.23010000", 1746557759999, "212085.40367700", 553, "86.38370000", "153650.09741300", "0"], [1746557760000, "1779.15000000", "1785.00000000", "1779.15000000", "1784.12000000", "1118.97380000", 1746557819999, "1994793.07030400", 4325, "706.25580000", "1258801.85882400", "0"], [1746557820000, "1784.12000000", "1785.00000000", "1783.30000000", "1784.37000000", "236.59270000", 1746557879999, "422058.51966600", 2312, "157.04250000", "280144.59401200", "0"], [1746557880000, "1784.38000000", "1790.81000000", "1783.79000000", "1789.22000000", "2478.89190000", 1746557939999, "4433699.75611400", 4776, "1784.32440000", "3191138.80833700", "0"], [1746557940000, "1789.22000000", "1791.24000000", "1788.80000000", "1790.12000000", "1572.14070000", 1746557999999, "2814071.84138300", 5720, "1048.94780000", "1877560.93518700", "0"], [1746558000000, "1790.12000000", "1794.35000000", "1789.16000000", "1792.34000000", "2130.88550000", 1746558059999, "3819192.42700400", 6434, "1255.31450000", "2250097.04070900", "0"], [1746558060000, "1792.34000000", "1798.80000000", "1791.93000000", "1798.17000000", "1464.04890000", 1746558119999, "2629621.17051400", 7525, "865.30410000", "1554267.61563000", "0"], [1746558120000, "1798.18000000", "1798.72000000", "1794.79000000", "1794.79000000", "557.84590000", 1746558179999, "1002128.97432000", 5307, "260.32550000", "467550.32335200", "0"], [1746558180000, "1794.78000000", "1794.78000000", "1792.67000000", "1792.71000000", "1140.75450000", 1746558239999, "2046112.48524500", 3614, "407.40020000", "730659.50712000", "0"], [1746558240000, "1792.71000000", "1792.71000000", "1787.85000000", "1788.24000000", "2806.06840000", 1746558299999, "5023096.75607000", 4702, "896.33160000", "1604347.10885700", "0"], [1746558300000, "1788.25000000", "1790.56000000", "1786.63000000", "1786.63000000", "628.12620000", 1746558359999, "1123802.38113300", 2019, "361.10320000", "646114.56519300", "0"], [1746558360000, "1786.62000000", "1788.01000000", "1785.50000000", "1785.69000000", "719.88530000", 1746558419999, "1286043.54082600", 2745, "237.10360000", "423607.47471800", "0"], [1746558420000, "1785.69000000", "1787.68000000", "1785.69000000", "1787.01000000", "322.29280000", 1746558479999, "575881.43338700", 2661, "150.74720000", "269318.96271300", "0"], [1746558480000, "1787.01000000", "1788.92000000", "1787.00000000", "1787.86000000", "247.32910000", 1746558539999, "442311.83877500", 1507, "79.58440000", "142299.67261000", "0"], [1746558540000, "1787.85000000", "1788.80000000", "1785.92000000", "1786.40000000", "113.13230000", 1746558599999, "202256.57909300", 1957, "46.26100000", "82704.44372600", "0"], [1746558600000, "1786.40000000", "1786.55000000", "1785.57000000", "1785.57000000", "125.90780000", 1746558659999, "224909.72964500", 1062, "47.57560000", "84983.15970000", "0"], [1746558660000, "1785.57000000", "1786.54000000", "1784.90000000", "1786.54000000", "325.58760000", 1746558719999, "581316.20400000", 1854, "85.20870000", "152142.71065700", "0"], [1746558720000, "1786.55000000", "1786.69000000", "1784.99000000", "1785.39000000", "1261.16520000", 1746558779999, "2251556.40000600", 1066, "605.04040000", "1080029.85517800", "0"], [1746558780000, "1785.39000000", "1786.28000000", "1784.47000000", "1786.28000000", "447.14830000", 1746558839999, "798160.75739800", 796, "119.89490000", "214053.14439100", "0"], [1746558840000, "1786.28000000", "1786.59000000", "1786.03000000", "1786.38000000", "159.15180000", 1746558899999, "284306.07877500", 868, "61.02590000", "109011.65765000", "0"], [1746558900000, "1786.38000000", "1786.80000000", "1786.03000000", "1786.54000000", "117.31650000", 1746558959999, "209583.99242100", 1053, "45.70660000", "81648.67568300", "0"], [1746558960000, "1786.55000000", "1787.87000000", "1786.54000000", "1787.86000000", "85.28730000", 1746559019999, "152431.70698300", 746, "55.08110000", "98443.96951400", "0"], [1746559020000, "1787.87000000", "1789.39000000", "1787.81000000", "1787.94000000", "485.07170000", 1746559079999, "867729.08144300", 1836, "371.82120000", "665173.74050800", "0"], [1746559080000, "1787.93000000", "1788.00000000", "1786.98000000", "1787.97000000", "125.19160000", 1746559139999, "223806.37704700", 1209, "66.81970000", "119450.62992200", "0"], [1746559140000, "1787.96000000", "1787.97000000", "1786.28000000", "1786.28000000", "245.23450000", 1746559199999, "438286.71217900", 1315, "133.94580000", "239389.30392200", "0"], [1746559200000, "1786.28000000", "1787.16000000", "1785.92000000", "1785.93000000", "361.02220000", 1746559259999, "644930.34299200", 1475, "107.48620000", "192021.13846000", "0"], [1746559260000, "1785.92000000", "1786.15000000", "1785.28000000", "1785.75000000", "267.65640000", 1746559319999, "477964.10393100", 1401, "69.70250000", "124457.40028400", "0"], [1746559320000, "1785.75000000", "1786.70000000", "1785.75000000", "1785.86000000", "174.42350000", 1746559379999, "311579.83992600", 1011, "33.06120000", "59045.92783400", "0"], [1746559380000, "1785.87000000", "1786.96000000", "1785.86000000", "1786.95000000", "69.68100000", 1746559439999, "124463.47715000", 712, "61.27880000", "109454.77595800", "0"], [1746559440000, "1786.96000000", "1787.98000000", "1786.95000000", "1787.49000000", "108.10320000", 1746559499999, "193225.36248200", 1065, "50.44940000", "90168.78207300", "0"], [1746559500000, "1787.50000000", "1788.57000000", "1787.50000000", "1787.98000000", "260.68260000", 1746559559999, "466110.23717200", 1258, "196.25210000", "350892.23638900", "0"], [1746559560000, "1788.00000000", "1788.20000000", "1787.61000000", "1787.62000000", "156.01790000", 1746559619999, "278949.70349100", 574, "25.13620000", "44939.60637500", "0"], [1746559620000, "1787.61000000", "1788.80000000", "1787.28000000", "1788.80000000", "76.97020000", 1746559679999, "137603.96924800", 1119, "61.25690000", "109513.71765700", "0"], [1746559680000, "1788.79000000", "1790.08000000", "1788.79000000", "1789.39000000", "140.64200000", 1746559739999, "251683.63697100", 1097, "91.84310000", "164337.54296600", "0"], [1746559740000, "1789.40000000", "1789.78000000", "1788.82000000", "1788.83000000", "295.89260000", 1746559799999, "529417.06849100", 2448, "177.30610000", "317250.24409600", "0"], [1746559800000, "1788.83000000", "1789.40000000", "1788.29000000", "1788.30000000", "160.18430000", 1746559859999, "286548.71317000", 1786, "95.72570000", "171227.58691900", "0"], [1746559860000, "1788.30000000", "1789.68000000", "1787.58000000", "1787.58000000", "144.90290000", 1746559919999, "259192.95698100", 1866, "66.93360000", "119710.98107300", "0"], [1746559920000, "1787.58000000", "1788.99000000", "1787.28000000", "1788.78000000", "249.58740000", 1746559979999, "446265.71555400", 1375, "99.40740000", "177717.96110400", "0"], [1746559980000, "1788.78000000", "1790.95000000", "1788.77000000", "1790.94000000", "229.84200000", 1746560039999, "411401.32385600", 1833, "192.69290000", "344904.29522800", "0"], [1746560040000, "1790.94000000", "1791.79000000", "1790.11000000", "1791.48000000", "436.38930000", 1746560099999, "781552.06651100", 2271, "292.26050000", "523431.57416100", "0"], [1746560100000, "1791.48000000", "1792.26000000", "1790.80000000", "1790.82000000", "169.40210000", 1746560159999, "303491.73777600", 1265, "58.61130000", "105005.68652400", "0"], [1746560160000, "1790.82000000", "1790.82000000", "1790.37000000", "1790.76000000", "70.72170000", 1746560219999, "126636.08505800", 957, "33.55540000", "60080.39035300", "0"], [1746560220000, "1790.76000000", "1790.76000000", "1788.90000000", "1789.55000000", "283.00150000", 1746560279999, "506460.44619000", 1649, "49.58230000", "88721.43560500", "0"], [1746560280000, "1789.56000000", "1789.90000000", "1789.30000000", "1789.30000000", "65.65400000", 1746560339999, "117499.74259100", 840, "23.38000000", "41842.08902700", "0"], [1746560340000, "1789.31000000", "1789.75000000", "1788.50000000", "1789.08000000", "136.37500000", 1746560399999, "243989.77055700", 1449, "39.48880000", "70640.10853900", "0"], [1746560400000, "1789.08000000", "1789.90000000", "1789.07000000", "1789.16000000", "122.96270000", 1746560459999, "220038.07359300", 1164, "26.48340000", "47386.76802200", "0"], [1746560460000, "1789.16000000", "1790.30000000", "1788.46000000", "1790.12000000", "89.84690000", 1746560519999, "160774.48915000", 1544, "51.56060000", "92263.44984900", "0"], [1746560520000, "1790.11000000", "1790.82000000", "1789.83000000", "1790.75000000", "90.79100000", 1746560579999, "162557.57403800", 1094, "58.56550000", "104853.95180400", "0"], [1746560580000, "1790.76000000", "1791.60000000", "1790.37000000", "1791.54000000", "106.87730000", 1746560639999, "191427.72662800", 1259, "62.11340000", "111239.37489100", "0"], [1746560640000, "1791.54000000", "1791.78000000", "1791.20000000", "1791.34000000", "100.92830000", 1746560699999, "180815.72547600", 801, "39.90090000", "71482.84066800", "0"], [1746560700000, "1791.33000000", "1792.32000000", "1791.00000000", "1791.54000000", "103.21930000", 1746560759999, "184931.39255200", 1657, "53.64330000", "96104.39703900", "0"], [1746560760000, "1791.54000000", "1791.54000000", "1790.00000000", "1790.00000000", "158.53130000", 1746560819999, "283894.57394700", 1495, "39.56520000", "70850.99774700", "0"], [1746560820000, "1790.00000000", "1791.08000000", "1789.75000000", "1791.08000000", "114.22270000", 1746560879999, "204469.17071700", 691, "67.88740000", "121529.89322300", "0"], [1746560880000, "1791.07000000", "1791.54000000", "1790.49000000", "1790.92000000", "117.13960000", 1746560939999, "209781.19509300", 1322, "57.45400000", "102881.33478000", "0"], [1746560940000, "1790.92000000", "1790.92000000", "1789.40000000", "1789.69000000", "75.34540000", 1746560999999, "134878.92701900", 1297, "27.32310000", "48910.94595400", "0"], [1746561000000, "1789.69000000", "1790.39000000", "1787.05000000", "1787.05000000", "320.73930000", 1746561059999, "573629.08530000", 2187, "85.92820000", "153723.17346900", "0"], [1746561060000, "1787.06000000", "1787.19000000", "1785.27000000", "1785.53000000", "237.32540000", 1746561119999, "423855.15995300", 1924, "148.01450000", "264360.77193700", "0"], [1746561120000, "1785.53000000", "1785.86000000", "1785.15000000", "1785.80000000", "170.82760000", 1746561179999, "304994.41777900", 1150, "38.42300000", "68597.42551900", "0"], [1746561180000, "1785.80000000", "1786.11000000", "1785.27000000", "1785.72000000", "229.98930000", 1746561239999, "410678.86443500", 974, "76.05210000", "135794.87435700", "0"], [1746561240000, "1785.72000000", "1785.80000000", "1785.04000000", "1785.70000000", "137.41530000", 1746561299999, "245326.09896300", 1087, "88.66810000", "158288.61715800", "0"], [1746561300000, "1785.69000000", "1785.70000000", "1784.69000000", "1785.49000000", "87.89220000", 1746561359999, "156901.48747300", 1124, "21.33800000", "38087.74210600", "0"], [1746561360000, "1785.50000000", "1785.56000000", "1784.80000000", "1785.41000000", "73.04400000", 1746561419999, "130397.89182400", 904, "25.07100000", "44752.00786200", "0"], [1746561420000, "1785.41000000", "1786.33000000", "1785.27000000", "1786.33000000", "75.66760000", 1746561479999, "135113.99425600", 975, "52.24250000", "93288.25365900", "0"], [1746561480000, "1786.34000000", "1787.20000000", "1786.34000000", "1786.91000000", "127.25490000", 1746561539999, "227402.11321400", 744, "38.64630000", "69059.30784700", "0"], [1746561540000, "1786.90000000", "1786.90000000", "1784.42000000", "1784.79000000", "371.63220000", 1746561599999, "663474.66572900", 3366, "140.70630000", "251162.54402300", "0"], [1746561600000, "1784.80000000", "1785.32000000", "1782.90000000", "1783.89000000", "230.74250000", 1746561659999, "411607.78956300", 2017, "62.31950000", "111162.50635500", "0"], [1746561660000, "1783.89000000", "1784.39000000", "1783.43000000", "1783.79000000", "91.14190000", 1746561719999, "162583.51550200", 1842, "37.16530000", "66293.51520700", "0"], [1746561720000, "1783.79000000", "1783.80000000", "1782.80000000", "1782.81000000", "53.21880000", 1746561779999, "94902.36592300", 898, "5.73770000", "10233.23787500", "0"], [1746561780000, "1782.81000000", "1784.06000000", "1782.75000000", "1784.06000000", "189.98300000", 1746561839999, "338763.35062100", 1281, "148.38040000", "264581.87318900", "0"], [1746561840000, "1784.05000000", "1784.50000000", "1783.62000000", "1784.31000000", "151.45880000", 1746561899999, "270211.78956400", 849, "70.51680000", "125800.77760800", "0"], [1746561900000, "1784.32000000", "1787.70000000", "1783.93000000", "1787.69000000", "697.54590000", 1746561959999, "1245679.72138000", 2139, "554.72680000", "990638.44141100", "0"], [1746561960000, "1787.69000000", "1787.69000000", "1786.45000000", "1786.76000000", "421.81640000", 1746562019999, "753840.85261200", 1484, "211.11860000", "377285.75526300", "0"], [1746562020000, "1786.77000000", "1787.20000000", "1785.48000000", "1785.48000000", "96.85860000", 1746562079999, "173033.69536200", 1430, "38.86430000", "69437.61029800", "0"], [1746562080000, "1785.47000000", "1786.35000000", "1784.76000000", "1784.76000000", "95.49980000", 1746562139999, "170524.93237500", 1407, "55.02860000", "98254.49478400", "0"], [1746562140000, "1784.77000000", "1785.60000000", "1784.53000000", "1785.60000000", "100.14930000", 1746562199999, "178791.75660300", 1204, "82.14340000", "146649.97304000", "0"], [1746562200000, "1785.60000000", "1786.81000000", "1785.40000000", "1786.81000000", "131.08340000", 1746562259999, "234152.83252600", 883, "116.34620000", "207834.80882800", "0"], [1746562260000, "1786.80000000", "1787.49000000", "1786.59000000", "1786.92000000", "154.12720000", 1746562319999, "275446.73402400", 1052, "86.76670000", "155057.59786200", "0"], [1746562320000, "1786.92000000", "1787.31000000", "1786.92000000", "1787.31000000", "117.57840000", 1746562379999, "210139.96133500", 378, "13.75680000", "24585.72259900", "0"], [1746562380000, "1787.31000000", "1788.08000000", "1787.30000000", "1787.70000000", "90.18270000", 1746562439999, "161217.19483300", 789, "39.00110000", "69717.44111800", "0"], [1746562440000, "1787.70000000", "1787.71000000", "1786.13000000", "1786.14000000", "97.39800000", 1746562499999, "174048.98613100", 834, "21.39990000", "38247.94559300", "0"], [1746562500000, "1786.14000000", "1789.10000000", "1786.14000000", "1788.08000000", "719.01800000", 1746562559999, "1285414.08353500", 3341, "508.54220000", "909037.42931200", "0"], [1746562560000, "1788.09000000", "1788.09000000", "1786.28000000", "1787.20000000", "181.14310000", 1746562619999, "323729.12843900", 1642, "54.79580000", "97915.66060100", "0"], [1746562620000, "1787.20000000", "1788.21000000", "1787.19000000", "1788.20000000", "77.01490000", 1746562679999, "137679.33568400", 1122, "50.00580000", "89392.54363300", "0"], [1746562680000, "1788.20000000", "1788.30000000", "1786.90000000", "1787.66000000", "211.11120000", 1746562739999, "377427.52358500", 1732, "142.03780000", "253932.24646000", "0"], [1746562740000, "1787.67000000", "1787.98000000", "1787.02000000", "1787.02000000", "57.24450000", 1746562799999, "102329.30996200", 1018, "23.05760000", "41219.24786300", "0"], [1746562800000, "1787.02000000", "1787.02000000", "1785.13000000", "1785.19000000", "107.12460000", 1746562859999, "191326.89558500", 943, "19.05430000", "34022.48573600", "0"], [1746562860000, "1785.19000000", "1785.53000000", "1784.70000000", "1785.52000000", "103.33200000", 1746562919999, "184450.58624400", 775, "49.82980000", "88948.13027100", "0"], [1746562920000, "1785.53000000", "1785.53000000", "1784.50000000", "1784.50000000", "134.07540000", 1746562979999, "239293.69530200", 907, "47.63740000", "85018.57918100", "0"], [1746562980000, "1784.49000000", "1784.49000000", "1782.70000000", "1782.70000000", "225.97530000", 1746563039999, "403066.55011900", 1581, "44.33330000", "79080.94032700", "0"], [1746563040000, "1782.71000000", "1783.29000000", "1782.51000000", "1782.67000000", "180.57450000", 1746563099999, "321930.48704300", 1061, "97.02870000", "172982.90393900", "0"], [1746563100000, "1782.67000000", "1782.68000000", "1782.09000000", "1782.10000000", "69.35020000", 1746563159999, "123610.08928300", 813, "43.00410000", "76650.97984000", "0"], [1746563160000, "1782.09000000", "1782.09000000", "1778.93000000", "1780.97000000", "1050.50020000", 1746563219999, "1870071.34583200", 3320, "465.54550000", "828706.21545700", "0"], [1746563220000, "1780.97000000", "1781.19000000", "1779.93000000", "1781.19000000", "347.93840000", 1746563279999, "619597.70823200", 1726, "175.82570000", "313106.30682900", "0"], [1746563280000, "1781.19000000", "1781.19000000", "1780.06000000", "1780.07000000", "151.52930000", 1746563339999, "269821.82092300", 1100, "42.32460000", "75359.66780100", "0"], [1746563340000, "1780.06000000", "1780.06000000", "1778.92000000", "1779.55000000", "186.57880000", 1746563399999, "331995.18356800", 1401, "112.10200000", "199448.55997000", "0"], [1746563400000, "1779.56000000", "1779.99000000", "1778.35000000", "1778.52000000", "130.59010000", 1746563459999, "232357.95438700", 1878, "35.24270000", "62696.34492700", "0"], [1746563460000, "1778.51000000", "1778.66000000", "1776.57000000", "1776.58000000", "290.20620000", 1746563519999, "515886.16155700", 1990, "56.13670000", "99794.55383800", "0"], [1746563520000, "1776.58000000", "1777.47000000", "1776.37000000", "1777.30000000", "213.64740000", 1746563579999, "379612.96209600", 1193, "153.98860000", "273598.58228600", "0"], [1746563580000, "1777.30000000", "1777.49000000", "1776.69000000", "1776.69000000", "114.62170000", 1746563639999, "203691.68633100", 693, "39.40620000", "70024.47598200", "0"], [1746563640000, "1776.69000000", "1776.69000000", "1772.70000000", "1773.87000000", "588.77070000", 1746563699999, "1044434.61347700", 4186, "221.09080000", "392094.44801300", "0"], [1746563700000, "1773.87000000", "1774.10000000", "1768.49000000", "1769.57000000", "738.70830000", 1746563759999, "1308205.13393200", 5113, "188.39930000", "333637.61200700", "0"], [1746563760000, "1769.56000000", "1771.33000000", "1768.76000000", "1769.58000000", "314.51730000", 1746563819999, "556716.57223200", 3155, "182.26450000", "322643.23292200", "0"], [1746563820000, "1769.57000000", "1772.20000000", "1769.40000000", "1772.20000000", "358.82530000", 1746563879999, "635401.83533600", 2396, "263.91960000", "467318.73346200", "0"], [1746563880000, "1772.19000000", "1774.44000000", "1772.19000000", "1774.22000000", "316.08710000", 1746563939999, "560629.46390300", 1705, "215.33360000", "381905.25016800", "0"], [1746563940000, "1774.22000000", "1774.40000000", "1772.00000000", "1772.08000000", "150.23960000", 1746563999999, "266403.46200700", 1387, "43.08520000", "76373.04323700", "0"], [1746564000000, "1772.08000000", "1772.56000000", "1770.57000000", "1771.23000000", "225.64320000", 1746564059999, "399691.34625500", 1641, "93.41310000", "165472.31154700", "0"], [1746564060000, "1771.23000000", "1771.90000000", "1771.23000000", "1771.44000000", "107.00830000", 1746564119999, "189588.95843700", 782, "43.70240000", "77424.03308400", "0"], [1746564120000, "1771.44000000", "1771.53000000", "1771.10000000", "1771.45000000", "174.62560000", 1746564179999, "309321.93157700", 1107, "89.44880000", "158439.64548900", "0"], [1746564180000, "1771.45000000", "1773.32000000", "1771.35000000", "1773.24000000", "177.87240000", 1746564239999, "315292.38086900", 1071, "96.41060000", "170900.26419600", "0"], [1746564240000, "1773.23000000", "1774.95000000", "1773.23000000", "1774.44000000", "288.70020000", 1746564299999, "512219.30077800", 1375, "200.02840000", "354873.59326000", "0"], [1746564300000, "1774.45000000", "1775.98000000", "1774.24000000", "1774.34000000", "349.38640000", 1746564359999, "620254.47959700", 1473, "257.21660000", "456628.48268800", "0"], [1746564360000, "1774.35000000", "1774.91000000", "1774.23000000", "1774.91000000", "92.80530000", 1746564419999, "164671.60015600", 1029, "66.75230000", "118440.60156700", "0"], [1746564420000, "1774.92000000", "1774.92000000", "1771.59000000", "1771.89000000", "85.88850000", 1746564479999, "152297.93046200", 1349, "18.54290000", "32858.66195000", "0"], [1746564480000, "1771.90000000", "1771.90000000", "1770.79000000", "1770.79000000", "188.58670000", 1746564539999, "334074.76498400", 744, "28.24700000", "50038.62414900", "0"], [1746564540000, "1770.80000000", "1771.97000000", "1770.44000000", "1771.25000000", "310.00740000", 1746564599999, "549067.22567200", 1256, "208.58990000", "369428.52154700", "0"], [1746564600000, "1771.26000000", "1771.26000000", "1770.00000000", "1770.01000000", "179.31650000", 1746564659999, "317477.81702000", 1435, "48.49610000", "85856.31181700", "0"], [1746564660000, "1770.01000000", "1773.68000000", "1770.00000000", "1773.25000000", "262.28400000", 1746564719999, "464895.20734900", 1950, "213.57650000", "378516.94546000", "0"], [1746564720000, "1773.25000000", "1774.38000000", "1773.25000000", "1773.80000000", "181.46200000", 1746564779999, "321907.10126000", 1013, "88.90190000", "157690.01978500", "0"], [1746564780000, "1773.80000000", "1774.37000000", "1773.80000000", "1774.37000000", "61.03790000", 1746564839999, "108282.56060300", 871, "40.41950000", "71705.59697300", "0"], [1746564840000, "1774.36000000", "1774.36000000", "1774.04000000", "1774.32000000", "40.96760000", 1746564899999, "72683.91096700", 436, "24.42500000", "43332.47144700", "0"], [1746564900000, "1774.32000000", "1774.32000000", "1773.23000000", "1773.80000000", "85.61670000", 1746564959999, "151871.52664800", 937, "25.17120000", "44640.18896700", "0"], [1746564960000, "1773.79000000", "1775.00000000", "1773.79000000", "1775.00000000", "125.88390000", 1746565019999, "223399.32393100", 930, "55.94790000", "99285.52145400", "0"], [1746565020000, "1775.00000000", "1776.59000000", "1774.99000000", "1776.46000000", "99.91870000", 1746565079999, "177453.38509300", 1035, "70.64740000", "125457.12081300", "0"], [1746565080000, "1776.46000000", "1776.46000000", "1775.61000000", "1775.86000000", "162.13890000", 1746565139999, "287971.44728700", 981, "19.71690000", "35014.62793700", "0"], [1746565140000, "1775.86000000", "1775.86000000", "1774.83000000", "1775.44000000", "115.33820000", 1746565199999, "204755.09430300", 1002, "52.78140000", "93683.10593000", "0"], [1746565200000, "1775.45000000", "1775.49000000", "1775.26000000", "1775.26000000", "78.41550000", 1746565259999, "139212.18995500", 540, "31.93870000", "56700.40902000", "0"], [1746565260000, "1775.27000000", "1778.40000000", "1775.27000000", "1778.39000000", "310.86130000", 1746565319999, "552494.92750900", 2165, "200.92890000", "357089.69744800", "0"], [1746565320000, "1778.40000000", "1778.40000000", "1777.65000000", "1778.04000000", "191.48130000", 1746565379999, "340454.04540300", 1119, "106.83600000", "189945.98924100", "0"], [1746565380000, "1778.05000000", "1778.42000000", "1777.94000000", "1778.29000000", "70.07480000", 1746565439999, "124606.96204000", 729, "46.35050000", "82418.24109600", "0"], [1746565440000, "1778.30000000", "1779.90000000", "1778.30000000", "1779.35000000", "323.32700000", 1746565499999, "575304.57162600", 1598, "239.50600000", "426153.32248000", "0"], [1746565500000, "1779.35000000", "1780.00000000", "1779.24000000", "1779.90000000", "135.75640000", 1746565559999, "241586.15169800", 912, "75.85160000", "134978.21438400", "0"], [1746565560000, "1779.90000000", "1781.00000000", "1779.60000000", "1779.61000000", "154.36360000", 1746565619999, "274843.39392200", 1307, "101.97550000", "181558.94822300", "0"], [1746565620000, "1779.60000000", "1779.91000000", "1778.30000000", "1778.31000000", "220.74370000", 1746565679999, "392765.44494400", 1302, "81.41790000", "144873.62182600", "0"], [1746565680000, "1778.30000000", "1779.47000000", "1777.97000000", "1779.47000000", "116.94520000", 1746565739999, "208003.26197700", 983, "99.30230000", "176628.93369300", "0"], [1746565740000, "1779.46000000", "1779.47000000", "1779.01000000", "1779.02000000", "82.49270000", 1746565799999, "146769.23374000", 338, "8.36820000", "14888.90505900", "0"], [1746565800000, "1779.01000000", "1779.02000000", "1778.20000000", "1778.25000000", "93.99960000", 1746565859999, "167191.66103300", 694, "19.46000000", "34607.88357800", "0"], [1746565860000, "1778.25000000", "1778.26000000", "1777.03000000", "1777.03000000", "82.77620000", 1746565919999, "147142.77114400", 833, "14.92350000", "26527.98680400", "0"], [1746565920000, "1777.03000000", "1777.03000000", "1776.70000000", "1776.70000000", "60.22120000", 1746565979999, "107008.30474800", 365, "10.96760000", "19488.44515900", "0"], [1746565980000, "1776.70000000", "1776.70000000", "1774.69000000", "1774.69000000", "329.32730000", 1746566039999, "584683.87311300", 933, "52.18750000", "92644.86759300", "0"], [1746566040000, "1774.69000000", "1774.69000000", "1772.46000000", "1773.66000000", "220.25450000", 1746566099999, "390546.75159400", 1522, "83.95970000", "148849.11685500", "0"], [1746566100000, "1773.65000000", "1773.66000000", "1772.82000000", "1773.49000000", "131.53100000", 1746566159999, "233239.88111500", 1162, "57.30770000", "101617.99555700", "0"], [1746566160000, "1773.49000000", "1774.10000000", "1773.49000000", "1773.61000000", "69.28990000", 1746566219999, "122909.36478600", 752, "20.53670000", "36428.10397500", "0"], [1746566220000, "1773.60000000", "1775.12000000", "1773.18000000", "1775.12000000", "164.26630000", 1746566279999, "291432.99005800", 1132, "129.64800000", "230029.87635100", "0"], [1746566280000, "1775.13000000", "1775.80000000", "1775.13000000", "1775.80000000", "83.94260000", 1746566339999, "149034.63411100", 436, "48.07750000", "85356.24561100", "0"], [1746566340000, "1775.80000000", "1775.83000000", "1775.30000000", "1775.83000000", "125.44180000", 1746566399999, "222738.27182600", 516, "37.15510000", "65964.63653300", "0"], [1746566400000, "1775.83000000", "1775.83000000", "1775.82000000", "1775.83000000", "30.76120000", 1746566459999, "54626.39995900", 104, "4.57750000", "8128.86182500", "0"], [1746566460000, "1775.82000000", "1775.83000000", "1773.92000000", "1773.93000000", "74.22130000", 1746566519999, "131767.03360300", 876, "3.37360000", "5988.94266300", "0"], [1746566520000, "1773.92000000", "1773.92000000", "1772.21000000", "1772.21000000", "71.02330000", 1746566579999, "125893.37832100", 887, "13.71040000", "24301.49298200", "0"], [1746566580000, "1772.21000000", "1772.27000000", "1772.00000000", "1772.21000000", "193.61120000", 1746566639999, "343106.14549600", 585, "90.56310000", "160481.30825100", "0"], [1746566640000, "1772.21000000", "1772.90000000", "1771.71000000", "1772.58000000", "132.66420000", 1746566699999, "235128.17500400", 1074, "28.73720000", "50918.91434000", "0"], [1746566700000, "1772.58000000", "1772.58000000", "1771.29000000", "1771.30000000", "88.25180000", 1746566759999, "156346.74868100", 700, "11.00200000", "19488.68165600", "0"], [1746566760000, "1771.30000000", "1771.72000000", "1770.27000000", "1770.98000000", "194.22220000", 1746566819999, "344035.85554900", 1512, "116.65390000", "206633.53331500", "0"], [1746566820000, "1770.98000000", "1770.98000000", "1770.24000000", "1770.25000000", "170.51480000", 1746566879999, "301934.46220600", 500, "5.27590000", "9341.29941300", "0"], [1746566880000, "1770.25000000", "1770.25000000", "1768.84000000", "1768.84000000", "91.46950000", 1746566939999, "161855.84157300", 806, "18.77600000", "33221.70502600", "0"], [1746566940000, "1768.84000000", "1769.09000000", "1765.50000000", "1767.30000000", "646.03870000", 1746566999999, "1141506.12984200", 3660, "166.50580000", "294197.72419600", "0"], [1746567000000, "1767.30000000", "1768.20000000", "1766.84000000", "1766.84000000", "143.50880000", 1746567059999, "253679.18515800", 1378, "53.90620000", "95283.34905700", "0"], [1746567060000, "1766.85000000", "1770.09000000", "1766.84000000", "1770.09000000", "262.62470000", 1746567119999, "464556.40514200", 1708, "169.68620000", "300139.33718700", "0"], [1746567120000, "1770.10000000", "1770.10000000", "1769.21000000", "1769.68000000", "199.28140000", 1746567179999, "352652.09864600", 757, "80.56270000", "142544.67841500", "0"], [1746567180000, "1769.69000000", "1769.69000000", "1767.93000000", "1768.81000000", "190.05550000", 1746567239999, "336144.51106500", 1476, "44.66390000", "78968.72539300", "0"], [1746567240000, "1768.81000000", "1769.53000000", "1768.65000000", "1769.53000000", "240.11350000", 1746567299999, "424796.13335900", 971, "144.98900000", "256484.10759700", "0"], [1746567300000, "1769.54000000", "1771.10000000", "1769.53000000", "1770.58000000", "153.12100000", 1746567359999, "271104.44144000", 931, "52.99620000", "93797.38068200", "0"], [1746567360000, "1770.59000000", "1770.59000000", "1766.12000000", "1766.69000000", "238.01610000", 1746567419999, "420712.32704100", 2460, "57.20810000", "101048.47412600", "0"], [1746567420000, "1766.70000000", "1769.00000000", "1766.70000000", "1768.67000000", "164.26940000", 1746567479999, "290478.30678400", 1914, "69.94440000", "123654.41749700", "0"], [1746567480000, "1768.66000000", "1770.43000000", "1768.48000000", "1770.26000000", "235.82550000", 1746567539999, "417269.42330300", 2188, "151.37530000", "267858.38456100", "0"], [1746567540000, "1770.27000000", "1772.22000000", "1770.26000000", "1771.31000000", "402.70550000", 1746567599999, "713529.53773400", 2229, "321.63730000", "569878.70517000", "0"], [1746567600000, "1771.32000000", "1771.98000000", "1771.32000000", "1771.97000000", "101.56430000", 1746567659999, "179956.11752600", 538, "40.30650000", "71410.36095700", "0"], [1746567660000, "1771.98000000", "1772.44000000", "1771.57000000", "1772.44000000", "101.92780000", 1746567719999, "180601.44285800", 915, "44.31120000", "78509.09916700", "0"], [1746567720000, "1772.43000000", "1773.18000000", "1771.17000000", "1771.71000000", "91.19740000", 1746567779999, "161617.44701500", 1991, "28.24660000", "50060.12832400", "0"], [1746567780000, "1771.72000000", "1772.58000000", "1771.72000000", "1772.48000000", "121.79820000", 1746567839999, "215864.57126400", 1185, "25.71330000", "45566.49262200", "0"], [1746567840000, "1772.49000000", "1772.54000000", "1771.90000000", "1772.27000000", "164.60540000", 1746567899999, "291726.68602800", 1492, "49.16880000", "87135.34430300", "0"], [1746567900000, "1772.28000000", "1772.96000000", "1771.29000000", "1772.76000000", "116.86290000", 1746567959999, "207083.32494700", 1258, "63.93380000", "113285.58717800", "0"], [1746567960000, "1772.76000000", "1773.98000000", "1772.75000000", "1773.85000000", "110.61600000", 1746568019999, "196142.41167100", 672, "71.55080000", "126882.51169900", "0"], [1746568020000, "1773.85000000", "1774.35000000", "1773.74000000", "1773.76000000", "82.84780000", 1746568079999, "146963.28807900", 578, "23.89350000", "42385.97139700", "0"], [1746568080000, "1773.77000000", "1774.79000000", "1773.76000000", "1774.79000000", "24.13030000", 1746568139999, "42806.75539600", 533, "20.65020000", "36633.12351000", "0"], [1746568140000, "1774.80000000", "1774.80000000", "1773.88000000", "1773.89000000", "122.05620000", 1746568199999, "216574.22010900", 506, "30.25370000", "53668.50475000", "0"], [1746568200000, "1773.90000000", "1775.65000000", "1773.89000000", "1775.19000000", "84.82460000", 1746568259999, "150567.64999200", 891, "46.87810000", "83202.52064300", "0"], [1746568260000, "1775.19000000", "1775.47000000", "1775.00000000", "1775.47000000", "103.58220000", 1746568319999, "183878.69929600", 647, "37.28810000", "66195.00389300", "0"], [1746568320000, "1775.47000000", "1776.24000000", "1775.47000000", "1775.73000000", "100.78410000", 1746568379999, "178987.56871100", 802, "41.18480000", "73138.15007000", "0"], [1746568380000, "1775.74000000", "1776.25000000", "1775.73000000", "1776.25000000", "33.26340000", 1746568439999, "59074.02153500", 335, "27.45230000", "48752.76429500", "0"], [1746568440000, "1776.26000000", "1776.91000000", "1776.26000000", "1776.72000000", "97.99040000", 1746568499999, "174113.98627200", 711, "14.04620000", "24956.27677400", "0"], [1746568500000, "1776.72000000", "1776.72000000", "1775.30000000", "1775.44000000", "158.66940000", 1746568559999, "281735.86501600", 838, "40.99140000", "72778.48137300", "0"], [1746568560000, "1775.44000000", "1775.44000000", "1774.50000000", "1774.59000000", "104.01630000", 1746568619999, "184615.75695500", 899, "53.22490000", "94456.52127700", "0"], [1746568620000, "1774.58000000", "1774.59000000", "1774.06000000", "1774.07000000", "67.00310000", 1746568679999, "118889.18794500", 431, "14.48090000", "25692.28818500", "0"], [1746568680000, "1774.07000000", "1775.10000000", "1774.06000000", "1775.10000000", "116.81350000", 1746568739999, "207265.50139200", 817, "83.83640000", "148748.51879100", "0"], [1746568740000, "1775.09000000", "1776.23000000", "1775.09000000", "1775.81000000", "115.02990000", 1746568799999, "204290.39534200", 845, "43.56040000", "77350.60380600", "0"], [1746568800000, "1775.80000000", "1780.11000000", "1775.65000000", "1779.30000000", "984.71900000", 1746568859999, "1751413.72017900", 5655, "490.52770000", "872329.69315200", "0"], [1746568860000, "1779.29000000", "1785.00000000", "1779.29000000", "1783.10000000", "937.50660000", 1746568919999, "1671039.74709100", 6259, "566.15980000", "1009064.96718000", "0"], [1746568920000, "1783.09000000", "1787.57000000", "1783.09000000", "1786.29000000", "918.21760000", 1746568979999, "1639256.56276400", 7232, "585.77460000", "1045739.22944300", "0"], [1746568980000, "1786.28000000", "1794.69000000", "1785.60000000", "1793.20000000", "2526.62090000", 1746569039999, "4525572.89285100", 10645, "1703.38730000", "3050528.26027000", "0"], [1746569040000, "1793.21000000", "1796.56000000", "1790.00000000", "1790.90000000", "776.71880000", 1746569099999, "1393159.76468700", 7228, "400.99570000", "719413.13409700", "0"], [1746569100000, "1790.89000000", "1799.35000000", "1790.89000000", "1794.51000000", "2248.09850000", 1746569159999, "4038003.86634000", 10271, "1505.14120000", "2703322.80407200", "0"], [1746569160000, "1794.51000000", "1795.70000000", "1790.01000000", "1790.30000000", "409.33760000", 1746569219999, "733598.96491200", 3839, "128.90740000", "230981.89118600", "0"], [1746569220000, "1790.29000000", "1795.86000000", "1790.20000000", "1794.66000000", "1081.98590000", 1746569279999, "1941175.05098400", 5541, "841.41890000", "1509852.05049900", "0"], [1746569280000, "1794.67000000", "1796.28000000", "1792.32000000", "1793.18000000", "790.76990000", 1746569339999, "1418931.63735600", 3497, "423.58380000", "760078.28112000", "0"], [1746569340000, "1793.18000000", "1796.27000000", "1790.69000000", "1791.61000000", "1248.56000000", 1746569399999, "2238840.63327700", 5654, "492.48620000", "883095.23423100", "0"], [1746569400000, "1791.60000000", "1791.90000000", "1789.51000000", "1790.92000000", "563.17580000", 1746569459999, "1008427.02278900", 4951, "232.98780000", "417160.82101200", "0"], [1746569460000, "1790.91000000", "1791.01000000", "1788.99000000", "1789.81000000", "301.67810000", 1746569519999, "540048.70714400", 3605, "120.22710000", "215204.33849200", "0"], [1746569520000, "1789.80000000", "1789.80000000", "1787.94000000", "1788.49000000", "348.74730000", 1746569579999, "623750.81708100", 3452, "135.32710000", "242018.07380300", "0"], [1746569580000, "1788.50000000", "1788.80000000", "1786.55000000", "1786.56000000", "692.34320000", 1746569639999, "1237501.35484300", 4599, "423.62660000", "757175.27586800", "0"], [1746569640000, "1786.55000000", "1789.53000000", "1786.55000000", "1789.47000000", "608.31410000", 1746569699999, "1087845.47664300", 2121, "245.04690000", "438239.21966400", "0"], [1746569700000, "1789.47000000", "1791.20000000", "1789.00000000", "1790.55000000", "705.34240000", 1746569759999, "1262435.23321400", 3166, "401.40220000", "718461.55308200", "0"], [1746569760000, "1790.55000000", "1797.00000000", "1790.55000000", "1796.11000000", "1446.60040000", 1746569819999, "2596932.42781600", 3886, "1150.32240000", "2064981.26066400", "0"], [1746569820000, "1796.11000000", "1796.58000000", "1794.33000000", "1794.99000000", "579.10860000", 1746569879999, "1039661.20046800", 3540, "279.97210000", "502606.08472800", "0"], [1746569880000, "1794.99000000", "1795.53000000", "1794.32000000", "1795.53000000", "342.46480000", 1746569939999, "614699.58022900", 1821, "228.84020000", "410764.40939000", "0"], [1746569940000, "1795.52000000", "1796.96000000", "1795.06000000", "1796.67000000", "502.03990000", 1746569999999, "901624.61933000", 2374, "369.47260000", "663487.24057900", "0"], [1746570000000, "1796.67000000", "1798.70000000", "1796.67000000", "1797.18000000", "741.88660000", 1746570059999, "1333598.81296800", 3272, "439.79580000", "790532.22182200", "0"], [1746570060000, "1797.19000000", "1798.20000000", "1796.50000000", "1797.44000000", "348.13120000", 1746570119999, "625694.38829200", 2473, "221.74680000", "398522.67303500", "0"], [1746570120000, "1797.45000000", "1797.45000000", "1796.01000000", "1797.15000000", "406.05210000", 1746570179999, "729585.71088500", 1601, "164.16830000", "294937.68148400", "0"], [1746570180000, "1797.14000000", "1799.71000000", "1796.67000000", "1798.11000000", "550.27660000", 1746570239999, "989778.81113400", 3652, "267.99630000", "481994.44521700", "0"], [1746570240000, "1798.11000000", "1798.11000000", "1796.21000000", "1797.35000000", "114.87450000", 1746570299999, "206419.73850300", 1468, "50.83000000", "91331.86921800", "0"], [1746570300000, "1797.34000000", "1797.99000000", "1795.70000000", "1796.27000000", "226.26760000", 1746570359999, "406537.38133100", 1461, "41.97030000", "75409.22882000", "0"], [1746570360000, "1796.28000000", "1797.34000000", "1794.85000000", "1795.73000000", "310.28650000", 1746570419999, "557200.96478500", 2498, "162.90260000", "292511.93112900", "0"], [1746570420000, "1795.73000000", "1798.13000000", "1795.56000000", "1798.13000000", "399.78760000", 1746570479999, "718272.19851400", 2402, "290.87560000", "522608.31337400", "0"], [1746570480000, "1798.14000000", "1801.30000000", "1797.94000000", "1799.82000000", "1017.79410000", 1746570539999, "1831819.07201800", 3440, "689.96390000", "1241876.99826900", "0"], [1746570540000, "1799.83000000", "1801.36000000", "1799.20000000", "1800.75000000", "1432.93790000", 1746570599999, "2579464.45980500", 2645, "562.03250000", "1011683.65593800", "0"], [1746570600000, "1800.76000000", "1804.38000000", "1800.76000000", "1802.59000000", "1263.92670000", 1746570659999, "2278572.18504700", 5493, "634.29750000", "1143582.86072100", "0"], [1746570660000, "1802.60000000", "1802.66000000", "1800.40000000", "1801.23000000", "513.86300000", 1746570719999, "925576.29098900", 2643, "290.93520000", "523975.42170300", "0"], [1746570720000, "1801.23000000", "1801.70000000", "1798.81000000", "1799.29000000", "568.10610000", 1746570779999, "1022476.09274900", 2794, "178.41640000", "321081.37330700", "0"], [1746570780000, "1799.28000000", "1800.53000000", "1797.47000000", "1798.19000000", "751.94790000", 1746570839999, "1352429.65893900", 2643, "240.06430000", "431779.60392100", "0"], [1746570840000, "1798.19000000", "1801.69000000", "1798.13000000", "1801.19000000", "502.16500000", 1746570899999, "903891.72067000", 2823, "223.36090000", "402011.64364900", "0"], [1746570900000, "1801.19000000", "1801.80000000", "1800.05000000", "1801.79000000", "295.09240000", 1746570959999, "531414.94341500", 1683, "77.69550000", "139929.26232000", "0"], [1746570960000, "1801.79000000", "1801.80000000", "1800.00000000", "1800.09000000", "271.72180000", 1746571019999, "489367.05351700", 1875, "61.83370000", "111333.71704300", "0"], [1746571020000, "1800.08000000", "1800.40000000", "1799.17000000", "1799.31000000", "253.04190000", 1746571079999, "455409.31074000", 2185, "79.92820000", "143833.23763500", "0"], [1746571080000, "1799.31000000", "1800.35000000", "1798.89000000", "1798.89000000", "207.58930000", 1746571139999, "373553.08297300", 2177, "45.50960000", "81908.55923100", "0"], [1746571140000, "1798.90000000", "1801.35000000", "1798.90000000", "1800.02000000", "262.15830000", 1746571199999, "471916.15273200", 1854, "121.60760000", "218876.87633800", "0"], [1746571200000, "1800.01000000", "1803.98000000", "1800.01000000", "1803.42000000", "317.46120000", 1746571259999, "572255.55719200", 2528, "210.54460000", "379473.41262000", "0"], [1746571260000, "1803.42000000", "1805.00000000", "1803.42000000", "1804.58000000", "333.46460000", 1746571319999, "601751.70183400", 2430, "244.07320000", "440429.45175000", "0"], [1746571320000, "1804.58000000", "1807.00000000", "1803.51000000", "1804.96000000", "828.73410000", 1746571379999, "1496205.89311400", 4134, "558.54260000", "1008443.20876400", "0"], [1746571380000, "1804.96000000", "1807.38000000", "1804.51000000", "1806.52000000", "669.69650000", 1746571439999, "1209796.62242500", 3872, "439.86850000", "794578.49355200", "0"], [1746571440000, "1806.52000000", "1806.91000000", "1805.18000000", "1805.27000000", "405.47200000", 1746571499999, "732371.83430100", 2496, "158.35200000", "286018.88927100", "0"], [1746571500000, "1805.28000000", "1806.54000000", "1803.97000000", "1804.49000000", "555.32620000", 1746571559999, "1002333.18973900", 2320, "331.61200000", "598498.31136900", "0"], [1746571560000, "1804.48000000", "1806.46000000", "1803.99000000", "1804.09000000", "234.94760000", 1746571619999, "424189.64526500", 2036, "152.81530000", "275914.15492900", "0"], [1746571620000, "1804.09000000", "1806.73000000", "1803.17000000", "1805.85000000", "401.86040000", 1746571679999, "725284.91332700", 2751, "261.50490000", "471939.59098000", "0"], [1746571680000, "1805.84000000", "1807.39000000", "1805.84000000", "1806.53000000", "323.78160000", 1746571739999, "584966.57256900", 1798, "216.77450000", "391622.16691000", "0"], [1746571740000, "1806.51000000", "1807.12000000", "1806.25000000", "1806.25000000", "118.63930000", 1746571799999, "214327.86083500", 1069, "47.75180000", "86272.42292100", "0"], [1746571800000, "1806.26000000", "1810.30000000", "1806.25000000", "1810.29000000", "1090.17610000", 1746571859999, "1972469.79326600", 4473, "905.88930000", "1639012.84603100", "0"], [1746571860000, "1810.29000000", "1813.23000000", "1810.05000000", "1812.09000000", "1388.78050000", 1746571919999, "2516041.22468500", 5122, "1003.32890000", "1817657.66696400", "0"], [1746571920000, "1812.10000000", "1812.34000000", "1808.69000000", "1809.55000000", "623.54000000", 1746571979999, "1128742.50751900", 3114, "396.22190000", "717227.70254600", "0"], [1746571980000, "1809.55000000", "1810.47000000", "1808.95000000", "1809.51000000", "233.02010000", 1746572039999, "421747.13589000", 1942, "104.41330000", "188965.52090200", "0"], [1746572040000, "1809.51000000", "1811.18000000", "1809.51000000", "1811.18000000", "194.58770000", 1746572099999, "352256.78563000", 1576, "141.63850000", "256393.90361300", "0"], [1746572100000, "1811.18000000", "1811.41000000", "1808.42000000", "1808.90000000", "449.13750000", 1746572159999, "812767.76162200", 3053, "114.39790000", "207047.03582600", "0"], [1746572160000, "1808.89000000", "1809.71000000", "1808.19000000", "1809.28000000", "334.44250000", 1746572219999, "604982.78448600", 1911, "115.35120000", "208651.65351100", "0"], [1746572220000, "1809.29000000", "1809.86000000", "1808.75000000", "1809.86000000", "169.56330000", 1746572279999, "306813.58324900", 1148, "66.86110000", "120977.23073800", "0"], [1746572280000, "1809.86000000", "1811.60000000", "1809.85000000", "1811.40000000", "480.08030000", 1746572339999, "869308.64237100", 1729, "173.15600000", "313495.58310800", "0"], [1746572340000, "1811.40000000", "1811.41000000", "1810.70000000", "1811.11000000", "335.05570000", 1746572399999, "606853.73264500", 1214, "119.71850000", "216809.46932000", "0"], [1746572400000, "1811.10000000", "1812.48000000", "1810.21000000", "1811.19000000", "677.65200000", 1746572459999, "1227504.04697800", 4630, "280.35840000", "507835.01018000", "0"], [1746572460000, "1811.20000000", "1812.47000000", "1809.44000000", "1810.00000000", "378.66190000", 1746572519999, "685685.69296000", 3299, "129.12360000", "233791.22546500", "0"], [1746572520000, "1810.00000000", "1810.01000000", "1808.30000000", "1809.48000000", "307.22640000", 1746572579999, "555781.14727100", 2354, "102.40080000", "185232.78217500", "0"], [1746572580000, "1809.47000000", "1809.47000000", "1807.23000000", "1808.12000000", "409.42570000", 1746572639999, "740219.80646200", 2255, "157.78410000", "285241.29391100", "0"], [1746572640000, "1808.12000000", "1808.45000000", "1806.46000000", "1808.09000000", "597.54800000", 1746572699999, "1080009.77950100", 2479, "241.07390000", "435678.67285100", "0"], [1746572700000, "1808.13000000", "1809.27000000", "1807.50000000", "1807.50000000", "458.00610000", 1746572759999, "828290.47603300", 2041, "110.83120000", "200420.31807300", "0"], [1746572760000, "1807.50000000", "1808.64000000", "1806.80000000", "1806.92000000", "88.72980000", 1746572819999, "160426.61561500", 1410, "30.27130000", "54721.81531400", "0"], [1746572820000, "1806.93000000", "1807.50000000", "1803.59000000", "1805.60000000", "1391.04690000", 1746572879999, "2511289.81309300", 4109, "602.73170000", "1087850.81377000", "0"], [1746572880000, "1805.59000000", "1805.59000000", "1802.10000000", "1803.00000000", "841.02310000", 1746572939999, "1516556.74153600", 3270, "341.83050000", "616322.67637600", "0"], [1746572940000, "1803.01000000", "1805.29000000", "1803.01000000", "1804.65000000", "396.96820000", 1746572999999, "716312.53046200", 2219, "270.08670000", "487331.35692700", "0"], [1746573000000, "1804.65000000", "1805.83000000", "1804.41000000", "1805.47000000", "344.16690000", 1746573059999, "621376.85559300", 1512, "64.76050000", "116906.23276300", "0"], [1746573060000, "1805.48000000", "1805.48000000", "1803.71000000", "1803.72000000", "430.06190000", 1746573119999, "776092.26564800", 1662, "161.86270000", "292098.57652800", "0"], [1746573120000, "1803.72000000", "1805.00000000", "1803.71000000", "1804.59000000", "208.43010000", 1746573179999, "376087.17723500", 1661, "138.52370000", "249929.59566100", "0"], [1746573180000, "1804.60000000", "1804.99000000", "1804.07000000", "1804.49000000", "160.80860000", 1746573239999, "290186.45141200", 1329, "27.15360000", "48993.56889100", "0"], [1746573240000, "1804.49000000", "1805.90000000", "1804.37000000", "1805.69000000", "350.83300000", 1746573299999, "633355.61376900", 1567, "122.12250000", "220426.81229400", "0"], [1746573300000, "1805.68000000", "1807.04000000", "1805.42000000", "1806.63000000", "408.31780000", 1746573359999, "737561.34127600", 1649, "219.01750000", "395584.61401200", "0"], [1746573360000, "1806.63000000", "1809.61000000", "1806.63000000", "1808.45000000", "761.54120000", 1746573419999, "1377544.11888100", 1706, "683.65750000", "1236701.84561900", "0"], [1746573420000, "1808.44000000", "1809.35000000", "1807.65000000", "1809.22000000", "296.30990000", 1746573479999, "535916.42720500", 1713, "135.77240000", "245556.15878900", "0"], [1746573480000, "1809.21000000", "1809.34000000", "1808.58000000", "1809.34000000", "362.20210000", 1746573539999, "655277.59045700", 1229, "207.03880000", "374574.90489500", "0"], [1746573540000, "1809.33000000", "1809.33000000", "1807.89000000", "1808.98000000", "262.62840000", 1746573599999, "474976.44508100", 1646, "144.71800000", "261700.33206700", "0"], [1746573600000, "1808.94000000", "1809.46000000", "1808.73000000", "1808.83000000", "126.44990000", 1746573659999, "228759.98590100", 1096, "60.39970000", "109260.97240500", "0"], [1746573660000, "1808.83000000", "1809.92000000", "1808.83000000", "1809.23000000", "141.01540000", 1746573719999, "255138.27702000", 1384, "87.93990000", "159101.14695900", "0"], [1746573720000, "1809.22000000", "1810.32000000", "1809.22000000", "1810.31000000", "171.02420000", 1746573779999, "309482.33845000", 1208, "110.96480000", "200796.69729100", "0"], [1746573780000, "1810.32000000", "1813.49000000", "1810.00000000", "1813.10000000", "1580.48060000", 1746573839999, "2863507.82197800", 3828, "1039.85560000", "1883683.93803500", "0"], [1746573840000, "1813.09000000", "1815.77000000", "1813.09000000", "1815.20000000", "1389.24820000", 1746573899999, "2520988.28161500", 4456, "1122.47490000", "2036860.16097100", "0"], [1746573900000, "1815.21000000", "1818.56000000", "1815.21000000", "1817.69000000", "1809.51880000", 1746573959999, "3288482.64325400", 5598, "1299.51100000", "2361547.03075700", "0"], [1746573960000, "1817.70000000", "1817.71000000", "1814.75000000", "1815.33000000", "562.23530000", 1746574019999, "1021172.87261000", 3076, "193.44900000", "351265.32124100", "0"], [1746574020000, "1815.33000000", "1816.89000000", "1814.25000000", "1814.56000000", "518.30250000", 1746574079999, "940794.20361000", 2223, "186.57020000", "338694.71932300", "0"], [1746574080000, "1814.56000000", "1816.09000000", "1814.43000000", "1815.17000000", "347.53400000", 1746574139999, "630874.79619800", 1991, "224.17820000", "406913.42077300", "0"], [1746574140000, "1815.17000000", "1815.17000000", "1814.17000000", "1814.90000000", "300.35720000", 1746574199999, "545019.87880700", 2029, "145.44020000", "263890.63957200", "0"], [1746574200000, "1814.90000000", "1815.34000000", "1813.48000000", "1813.51000000", "476.13860000", 1746574259999, "863897.90642900", 2452, "208.13570000", "377581.20362100", "0"], [1746574260000, "1813.51000000", "1813.96000000", "1809.80000000", "1809.97000000", "1327.47540000", 1746574319999, "2404552.60228200", 3727, "439.64020000", "796341.04011400", "0"], [1746574320000, "1809.99000000", "1810.86000000", "1809.99000000", "1810.55000000", "362.57170000", 1746574379999, "656422.87192800", 1522, "125.34310000", "226909.15620100", "0"], [1746574380000, "1810.55000000", "1811.00000000", "1809.75000000", "1810.85000000", "327.60900000", 1746574439999, "593048.23845200", 1298, "53.75550000", "97295.77151100", "0"], [1746574440000, "1810.85000000", "1811.41000000", "1810.46000000", "1810.61000000", "225.70710000", 1746574499999, "408764.56607500", 1059, "42.88840000", "77671.06733300", "0"], [1746574500000, "1810.61000000", "1811.76000000", "1810.57000000", "1811.75000000", "102.44110000", 1746574559999, "185553.55046100", 1238, "41.72820000", "75580.90564700", "0"], [1746574560000, "1811.76000000", "1812.30000000", "1810.88000000", "1810.90000000", "307.41200000", 1746574619999, "556851.85246200", 1560, "181.88410000", "329465.16135200", "0"], [1746574620000, "1810.90000000", "1810.94000000", "1810.65000000", "1810.93000000", "159.02370000", 1746574679999, "287960.50051800", 457, "105.10260000", "190316.11776600", "0"], [1746574680000, "1810.94000000", "1811.56000000", "1810.93000000", "1811.10000000", "113.51830000", 1746574739999, "205631.13997000", 760, "17.92090000", "32459.41904400", "0"], [1746574740000, "1811.11000000", "1813.16000000", "1810.87000000", "1813.16000000", "152.91810000", 1746574799999, "277039.79842200", 1353, "83.70840000", "151681.74800000", "0"], [1746574800000, "1813.15000000", "1813.22000000", "1812.78000000", "1813.02000000", "193.65260000", 1746574859999, "351097.72014400", 892, "69.37160000", "125763.87127500", "0"], [1746574860000, "1813.03000000", "1814.06000000", "1813.03000000", "1813.40000000", "335.90270000", 1746574919999, "609144.52646500", 1166, "217.97100000", "395259.11248000", "0"], [1746574920000, "1813.41000000", "1815.00000000", "1813.40000000", "1814.97000000", "169.07820000", 1746574979999, "306838.21053700", 1104, "115.70470000", "209970.59299900", "0"], [1746574980000, "1814.98000000", "1816.94000000", "1814.98000000", "1816.94000000", "457.54220000", 1746575039999, "830961.40225500", 1930, "250.69970000", "455269.11895900", "0"], [1746575040000, "1816.94000000", "1817.51000000", "1815.90000000", "1817.35000000", "665.84070000", 1746575099999, "1209836.98926500", 2953, "236.26700000", "429279.42382200", "0"], [1746575100000, "1817.34000000", "1818.90000000", "1817.02000000", "1818.55000000", "394.09670000", 1746575159999, "716454.12138800", 2291, "260.50160000", "473597.64374600", "0"], [1746575160000, "1818.55000000", "1819.41000000", "1817.25000000", "1817.41000000", "586.22110000", 1746575219999, "1065811.59113900", 2976, "331.14090000", "602073.69485300", "0"], [1746575220000, "1817.41000000", "1817.85000000", "1816.44000000", "1817.65000000", "503.60610000", 1746575279999, "915037.09643400", 2066, "300.10640000", "545233.57708400", "0"], [1746575280000, "1817.65000000", "1818.22000000", "1816.00000000", "1818.22000000", "615.64530000", 1746575339999, "1118535.02490200", 2840, "275.06150000", "499703.63972400", "0"], [1746575340000, "1818.22000000", "1818.45000000", "1817.50000000", "1818.37000000", "280.11280000", 1746575399999, "509284.99591300", 1276, "93.63430000", "170232.42798600", "0"], [1746575400000, "1818.36000000", "1818.47000000", "1817.60000000", "1817.60000000", "292.75550000", 1746575459999, "532244.89902600", 1071, "109.78410000", "199590.52726600", "0"], [1746575460000, "1817.61000000", "1818.20000000", "1815.76000000", "1816.67000000", "385.77630000", 1746575519999, "701104.44626200", 1822, "262.25270000", "476634.00227100", "0"], [1746575520000, "1816.67000000", "1816.67000000", "1815.32000000", "1816.29000000", "351.85310000", 1746575579999, "638960.86198200", 1578, "154.71980000", "280931.17777000", "0"], [1746575580000, "1816.30000000", "1817.44000000", "1816.29000000", "1816.99000000", "181.41200000", 1746575639999, "329562.12132600", 1232, "141.95110000", "257860.38382900", "0"], [1746575640000, "1817.00000000", "1817.13000000", "1816.61000000", "1816.68000000", "275.62140000", 1746575699999, "500792.52031100", 734, "99.59880000", "180956.25243800", "0"], [1746575700000, "1816.67000000", "1817.80000000", "1816.67000000", "1817.21000000", "208.03060000", 1746575759999, "378074.55258300", 846, "86.84550000", "157819.78424000", "0"], [1746575760000, "1817.21000000", "1817.56000000", "1815.74000000", "1815.74000000", "368.11200000", 1746575819999, "668615.13618700", 1217, "73.45280000", "133415.38155200", "0"], [1746575820000, "1815.74000000", "1815.89000000", "1815.00000000", "1815.46000000", "301.97060000", 1746575879999, "548232.39472600", 963, "96.36510000", "174930.09091100", "0"], [1746575880000, "1815.46000000", "1815.47000000", "1814.58000000", "1815.39000000", "183.84310000", 1746575939999, "333701.91356300", 1065, "108.29970000", "196574.70858300", "0"], [1746575940000, "1815.39000000", "1817.00000000", "1815.39000000", "1817.00000000", "122.31210000", 1746575999999, "222185.28170200", 823, "63.81310000", "115918.49946700", "0"], [1746576000000, "1817.00000000", "1817.51000000", "1815.50000000", "1817.29000000", "911.38270000", 1746576059999, "1655800.34038000", 3708, "305.96170000", "555779.33616900", "0"], [1746576060000, "1817.29000000", "1819.00000000", "1817.28000000", "1817.29000000", "533.73890000", 1746576119999, "970409.21239700", 2832, "307.55830000", "559204.36868100", "0"], [1746576120000, "1817.30000000", "1817.36000000", "1815.71000000", "1816.75000000", "519.13100000", 1746576179999, "942941.68990200", 2343, "296.41630000", "538368.15112300", "0"], [1746576180000, "1816.76000000", "1818.78000000", "1816.76000000", "1818.12000000", "461.65830000", 1746576239999, "839018.11206900", 2168, "278.13460000", "505483.97722200", "0"], [1746576240000, "1818.12000000", "1818.28000000", "1816.63000000", "1816.91000000", "244.43170000", 1746576299999, "444257.30524000", 1487, "53.98870000", "98101.44775700", "0"], [1746576300000, "1816.92000000", "1819.40000000", "1816.92000000", "1819.33000000", "361.70690000", 1746576359999, "657719.36035600", 1948, "170.55470000", "310062.83896400", "0"], [1746576360000, "1819.33000000", "1821.00000000", "1817.06000000", "1817.17000000", "1314.75680000", 1746576419999, "2392192.30052500", 4472, "832.61530000", "1515014.38105600", "0"], [1746576420000, "1817.17000000", "1820.30000000", "1817.17000000", "1818.08000000", "763.48810000", 1746576479999, "1388702.10559300", 3349, "356.27120000", "647958.52511000", "0"], [1746576480000, "1818.08000000", "1818.95000000", "1816.25000000", "1816.25000000", "412.68640000", 1746576539999, "750094.71708900", 2297, "90.34270000", "164218.39018300", "0"], [1746576540000, "1816.24000000", "1817.52000000", "1814.59000000", "1817.40000000", "683.68380000", 1746576599999, "1241744.61674800", 2696, "425.18860000", "772142.64405700", "0"], [1746576600000, "1817.39000000", "1819.10000000", "1817.39000000", "1819.07000000", "733.41380000", 1746576659999, "1333219.04721200", 1902, "504.07100000", "916194.26656300", "0"], [1746576660000, "1819.08000000", "1819.08000000", "1816.54000000", "1817.34000000", "245.01500000", 1746576719999, "445448.68625300", 1654, "52.14480000", "94758.54879100", "0"], [1746576720000, "1817.35000000", "1817.43000000", "1816.00000000", "1816.69000000", "249.16580000", 1746576779999, "452675.99099300", 1603, "46.07280000", "83694.95286600", "0"], [1746576780000, "1816.70000000", "1817.42000000", "1815.50000000", "1816.78000000", "111.46350000", 1746576839999, "202465.48197100", 1718, "57.63150000", "104684.58832400", "0"], [1746576840000, "1816.79000000", "1819.89000000", "1816.78000000", "1819.89000000", "249.77100000", 1746576899999, "454302.06041600", 1739, "175.52750000", "319241.18213300", "0"], [1746576900000, "1819.89000000", "1822.41000000", "1819.89000000", "1821.40000000", "751.72740000", 1746576959999, "1369177.23329400", 3099, "504.31650000", "918511.28054700", "0"], [1746576960000, "1821.40000000", "1821.40000000", "1819.80000000", "1820.13000000", "391.81830000", 1746577019999, "713411.94981300", 2396, "139.03280000", "253117.74489700", "0"], [1746577020000, "1820.13000000", "1820.70000000", "1819.15000000", "1820.69000000", "149.81920000", 1746577079999, "272690.82649200", 2037, "84.84610000", "154423.03103400", "0"], [1746577080000, "1820.70000000", "1820.70000000", "1820.00000000", "1820.36000000", "160.72920000", 1746577139999, "292598.53703200", 1216, "35.90600000", "65358.67759600", "0"], [1746577140000, "1820.36000000", "1822.84000000", "1820.27000000", "1822.83000000", "574.92060000", 1746577199999, "1047296.88464000", 1687, "386.87250000", "704706.61491900", "0"], [1746577200000, "1822.83000000", "1825.77000000", "1822.83000000", "1825.76000000", "1261.92770000", 1746577259999, "2302095.92276600", 4105, "1101.92710000", "2010277.78076400", "0"], [1746577260000, "1825.77000000", "1835.68000000", "1825.00000000", "1834.80000000", "7483.54270000", 1746577319999, "13699998.06107300", 15170, "5683.22530000", "10403868.24806100", "0"], [1746577320000, "1834.80000000", "1847.77000000", "1834.52000000", "1844.52000000", "9484.56400000", 1746577379999, "17462771.52580100", 19838, "6702.20390000", "12337282.98228300", "0"], [1746577380000, "1844.51000000", "1845.57000000", "1839.30000000", "1839.80000000", "2572.32450000", 1746577439999, "4738663.04571100", 9157, "932.29150000", "1717527.97386800", "0"], [1746577440000, "1839.88000000", "1841.19000000", "1838.20000000", "1839.33000000", "1100.53290000", 1746577499999, "2024737.51167600", 4850, "539.94340000", "993383.67556500", "0"], [1746577500000, "1839.33000000", "1843.54000000", "1838.90000000", "1841.14000000", "892.84560000", 1746577559999, "1644414.56900900", 5678, "412.27510000", "759096.99262700", "0"], [1746577560000, "1841.13000000", "1843.46000000", "1835.50000000", "1835.51000000", "885.73980000", 1746577619999, "1629665.76992800", 5631, "366.24900000", "674172.11275500", "0"], [1746577620000, "1835.50000000", "1836.55000000", "1833.65000000", "1835.40000000", "741.83740000", 1746577679999, "1361789.82903600", 4742, "237.97320000", "436810.22773600", "0"], [1746577680000, "1835.40000000", "1837.54000000", "1833.65000000", "1837.20000000", "458.81600000", 1746577739999, "842263.09854100", 3894, "294.60890000", "540838.32545600", "0"], [1746577740000, "1837.20000000", "1837.20000000", "1834.21000000", "1836.93000000", "677.08040000", 1746577799999, "1243010.24482800", 4359, "340.13280000", "624315.32374200", "0"], [1746577800000, "1836.93000000", "1839.83000000", "1836.86000000", "1838.61000000", "999.69330000", 1746577859999, "1837914.37450900", 5359, "320.38380000", "589040.72708800", "0"], [1746577860000, "1838.62000000", "1839.55000000", "1836.60000000", "1836.60000000", "1104.63080000", 1746577919999, "2030371.14171600", 4088, "867.97880000", "1595336.18521400", "0"], [1746577920000, "1836.60000000", "1836.60000000", "1832.25000000", "1832.26000000", "2097.97620000", 1746577979999, "3849110.43964300", 7283, "1303.11560000", "2391197.28998400", "0"], [1746577980000, "1832.26000000", "1835.30000000", "1832.26000000", "1834.98000000", "1345.29070000", 1746578039999, "2466745.83923100", 3036, "766.75500000", "1405878.62034500", "0"], [1746578040000, "1834.97000000", "1835.64000000", "1833.92000000", "1835.21000000", "480.24990000", 1746578099999, "881203.39550900", 2591, "295.07910000", "541407.08136900", "0"], [1746578100000, "1835.22000000", "1839.28000000", "1835.22000000", "1838.37000000", "1028.18530000", 1746578159999, "1889565.46789000", 4097, "514.61220000", "945580.80484000", "0"], [1746578160000, "1838.38000000", "1839.54000000", "1838.16000000", "1839.54000000", "871.11250000", 1746578219999, "1601675.23889400", 2589, "613.93000000", "1128818.61825500", "0"], [1746578220000, "1839.54000000", "1840.42000000", "1837.76000000", "1839.69000000", "521.52210000", 1746578279999, "959176.27248100", 2998, "219.84480000", "404330.24461500", "0"], [1746578280000, "1839.68000000", "1839.69000000", "1836.53000000", "1836.53000000", "445.83980000", 1746578339999, "819283.25854900", 3014, "147.55390000", "271126.12591500", "0"], [1746578340000, "1836.53000000", "1836.54000000", "1835.69000000", "1835.98000000", "521.26990000", 1746578399999, "957075.55550600", 1756, "302.61830000", "555604.27513400", "0"], [1746578400000, "1835.98000000", "1837.26000000", "1835.80000000", "1837.26000000", "243.19440000", 1746578459999, "446647.00581700", 1152, "143.86970000", "264203.30843000", "0"], [1746578460000, "1837.26000000", "1837.54000000", "1834.65000000", "1837.52000000", "1216.23850000", 1746578519999, "2233511.40398500", 3196, "335.66740000", "616337.91920300", "0"], [1746578520000, "1837.53000000", "1838.84000000", "1837.29000000", "1838.20000000", "304.35110000", 1746578579999, "559413.88932900", 1896, "141.25250000", "259597.72784900", "0"], [1746578580000, "1838.20000000", "1838.47000000", "1836.89000000", "1836.99000000", "1105.10190000", 1746578639999, "2030677.10022800", 2652, "311.44600000", "572241.08533200", "0"], [1746578640000, "1836.99000000", "1837.67000000", "1835.61000000", "1837.48000000", "330.58760000", 1746578699999, "607276.52890600", 2312, "82.58780000", "151676.36601200", "0"], [1746578700000, "1837.49000000", "1839.11000000", "1837.48000000", "1838.79000000", "472.50820000", 1746578759999, "868661.94933700", 2603, "116.53080000", "214225.07316400", "0"], [1746578760000, "1838.80000000", "1838.93000000", "1836.70000000", "1837.72000000", "239.32310000", 1746578819999, "439779.20847600", 2086, "80.32190000", "147594.57528200", "0"], [1746578820000, "1837.71000000", "1839.19000000", "1837.30000000", "1838.97000000", "245.82830000", 1746578879999, "451825.20582100", 1454, "175.76940000", "323027.35504200", "0"], [1746578880000, "1838.96000000", "1838.96000000", "1836.40000000", "1836.60000000", "265.87170000", 1746578939999, "488486.03452500", 2319, "86.27970000", "158487.31627800", "0"], [1746578940000, "1836.60000000", "1837.71000000", "1835.98000000", "1835.98000000", "447.84500000", 1746578999999, "822627.90653300", 2166, "255.85210000", "469992.99870300", "0"], [1746579000000, "1835.98000000", "1836.96000000", "1835.94000000", "1836.33000000", "216.24780000", 1746579059999, "397126.91703000", 1126, "59.98480000", "110152.64975300", "0"], [1746579060000, "1836.34000000", "1837.31000000", "1836.34000000", "1837.31000000", "447.56250000", 1746579119999, "822148.40834900", 1133, "381.57210000", "700932.61457200", "0"], [1746579120000, "1837.31000000", "1838.87000000", "1837.31000000", "1838.84000000", "470.92080000", 1746579179999, "865617.30750400", 1399, "329.42010000", "605487.75338700", "0"], [1746579180000, "1838.84000000", "1838.99000000", "1838.35000000", "1838.91000000", "279.44230000", 1746579239999, "513800.42832400", 1135, "74.41660000", "136833.70663900", "0"], [1746579240000, "1838.91000000", "1840.51000000", "1838.78000000", "1839.88000000", "744.25040000", 1746579299999, "1369250.34822400", 2433, "315.31370000", "580056.32982800", "0"], [1746579300000, "1839.88000000", "1842.47000000", "1839.88000000", "1841.40000000", "476.23280000", 1746579359999, "876971.02048400", 2687, "283.97250000", "522903.10971900", "0"], [1746579360000, "1841.40000000", "1841.41000000", "1838.51000000", "1838.54000000", "481.39350000", 1746579419999, "885629.92267600", 2686, "116.35390000", "214102.60033100", "0"], [1746579420000, "1838.55000000", "1839.00000000", "1837.70000000", "1838.37000000", "356.94380000", 1746579479999, "656172.59324900", 1078, "132.41090000", "243406.37845600", "0"], [1746579480000, "1838.36000000", "1838.80000000", "1838.06000000", "1838.44000000", "217.70790000", 1746579539999, "400230.65964100", 1272, "76.60600000", "140823.67419100", "0"], [1746579540000, "1838.44000000", "1842.41000000", "1838.44000000", "1842.23000000", "682.40310000", 1746579599999, "1256591.75331600", 3610, "404.84240000", "745458.86826900", "0"], [1746579600000, "1842.23000000", "1843.64000000", "1841.58000000", "1843.62000000", "889.32160000", 1746579659999, "1638658.39989300", 3871, "406.55020000", "749194.87870300", "0"], [1746579660000, "1843.62000000", "1844.66000000", "1842.24000000", "1844.10000000", "1083.71040000", 1746579719999, "1998272.16894600", 4472, "716.63090000", "1321377.92780400", "0"], [1746579720000, "1844.10000000", "1850.00000000", "1843.30000000", "1849.39000000", "3000.15560000", 1746579779999, "5544458.76413900", 6344, "2496.47700000", "4613876.53441600", "0"], [1746579780000, "1849.40000000", "1849.69000000", "1846.50000000", "1847.22000000", "1523.59170000", 1746579839999, "2815582.55571500", 6031, "823.35030000", "1521659.12248700", "0"], [1746579840000, "1847.22000000", "1848.60000000", "1844.27000000", "1845.30000000", "1359.75690000", 1746579899999, "2511237.27895100", 4485, "717.55540000", "1325179.91847500", "0"], [1746579900000, "1845.31000000", "1846.59000000", "1844.57000000", "1844.57000000", "1557.72030000", 1746579959999, "2874190.29382500", 3599, "141.85930000", "261818.15118800", "0"], [1746579960000, "1844.57000000", "1845.11000000", "1842.56000000", "1843.19000000", "443.44530000", 1746580019999, "817558.99770800", 2440, "168.41470000", "310478.80814500", "0"], [1746580020000, "1843.18000000", "1843.79000000", "1840.58000000", "1843.79000000", "626.04070000", 1746580079999, "1153161.08953600", 3217, "166.01100000", "305799.38783100", "0"], [1746580080000, "1843.79000000", "1845.09000000", "1841.94000000", "1842.11000000", "318.84310000", 1746580139999, "587947.38520700", 2802, "115.06950000", "212228.90599000", "0"], [1746580140000, "1842.12000000", "1842.28000000", "1841.49000000", "1841.56000000", "203.92460000", 1746580199999, "375594.34673100", 896, "88.36700000", "162748.96454200", "0"], [1746580200000, "1841.56000000", "1843.29000000", "1841.55000000", "1843.27000000", "186.75900000", 1746580259999, "344023.03024400", 1196, "133.16020000", "245271.84671500", "0"], [1746580260000, "1843.28000000", "1843.28000000", "1842.26000000", "1842.26000000", "192.10440000", 1746580319999, "353995.36281900", 948, "47.07020000", "86738.70944800", "0"], [1746580320000, "1842.26000000", "1843.23000000", "1842.26000000", "1842.70000000", "197.80090000", 1746580379999, "364500.31829200", 868, "40.54670000", "74709.43950600", "0"], [1746580380000, "1842.71000000", "1844.50000000", "1842.20000000", "1844.36000000", "809.59000000", 1746580439999, "1492328.33017600", 3026, "304.99060000", "562184.83296500", "0"], [1746580440000, "1844.36000000", "1844.94000000", "1844.00000000", "1844.76000000", "208.60840000", 1746580499999, "384781.26788600", 1078, "150.80590000", "278163.09004600", "0"], [1746580500000, "1844.75000000", "1846.18000000", "1844.40000000", "1845.21000000", "432.87150000", 1746580559999, "798756.43230700", 3255, "235.71370000", "434947.80116200", "0"], [1746580560000, "1845.20000000", "1845.20000000", "1842.41000000", "1842.95000000", "146.43490000", 1746580619999, "269919.53975800", 1815, "59.37520000", "109433.93665900", "0"], [1746580620000, "1842.95000000", "1844.04000000", "1842.83000000", "1844.03000000", "145.88850000", 1746580679999, "268918.16163600", 1010, "60.43720000", "111400.80361800", "0"], [1746580680000, "1844.03000000", "1845.29000000", "1842.56000000", "1843.19000000", "306.66600000", 1746580739999, "565338.43371300", 2579, "122.90600000", "226598.42722300", "0"], [1746580740000, "1843.20000000", "1845.89000000", "1843.20000000", "1845.88000000", "341.86360000", 1746580799999, "630705.13357000", 2128, "269.53570000", "497263.34955900", "0"], [1746580800000, "1845.88000000", "1849.00000000", "1845.58000000", "1847.58000000", "716.13990000", 1746580859999, "1323003.10386800", 3800, "349.77230000", "646193.70846100", "0"], [1746580860000, "1847.58000000", "1847.58000000", "1845.80000000", "1845.81000000", "536.76490000", 1746580919999, "991424.14111700", 2653, "186.28140000", "344021.25483800", "0"], [1746580920000, "1845.81000000", "1847.39000000", "1845.31000000", "1846.41000000", "330.57390000", 1746580979999, "610438.99130300", 2200, "82.66440000", "152634.25382400", "0"], [1746580980000, "1846.40000000", "1846.40000000", "1844.60000000", "1845.11000000", "1081.86910000", 1746581039999, "1997018.13191200", 2152, "59.01700000", "108896.91418100", "0"], [1746581040000, "1845.11000000", "1847.59000000", "1844.57000000", "1846.00000000", "506.59020000", 1746581099999, "935139.84775300", 2766, "214.55840000", "396052.03179600", "0"], [1746581100000, "1846.00000000", "1849.20000000", "1845.99000000", "1848.24000000", "381.31380000", 1746581159999, "704818.26024400", 2738, "224.89370000", "415634.38243100", "0"], [1746581160000, "1848.24000000", "1848.25000000", "1846.21000000", "1846.22000000", "209.02480000", 1746581219999, "386093.85502100", 1947, "84.03170000", "155228.93324600", "0"], [1746581220000, "1846.22000000", "1846.22000000", "1845.00000000", "1846.09000000", "139.10240000", 1746581279999, "256738.66247800", 1104, "84.85640000", "156607.78320000", "0"], [1746581280000, "1846.10000000", "1847.40000000", "1846.09000000", "1847.39000000", "227.85040000", 1746581339999, "420819.45220200", 677, "158.46670000", "292660.53464300", "0"], [1746581340000, "1847.40000000", "1847.40000000", "1846.70000000", "1846.70000000", "260.21200000", 1746581399999, "480600.99370500", 1337, "109.97960000", "203112.23828100", "0"], [1746581400000, "1846.70000000", "1846.70000000", "1845.50000000", "1845.69000000", "295.91700000", 1746581459999, "546247.23316600", 1752, "54.26880000", "100174.77411900", "0"], [1746581460000, "1845.69000000", "1845.69000000", "1843.77000000", "1844.22000000", "165.82680000", 1746581519999, "305866.94605200", 1462, "61.81940000", "114006.54307400", "0"], [1746581520000, "1844.21000000", "1847.44000000", "1844.21000000", "1845.73000000", "337.82150000", 1746581579999, "623799.40929400", 1915, "132.68850000", "244994.31129900", "0"], [1746581580000, "1845.74000000", "1846.00000000", "1844.57000000", "1845.18000000", "252.28670000", 1746581639999, "465486.83238100", 1925, "95.03670000", "175337.77726000", "0"], [1746581640000, "1845.18000000", "1845.99000000", "1844.68000000", "1845.99000000", "293.63280000", 1746581699999, "541888.16573400", 1090, "132.74910000", "244976.81847000", "0"], [1746581700000, "1846.00000000", "1846.40000000", "1845.31000000", "1845.47000000", "316.15150000", 1746581759999, "583610.70999700", 1261, "64.47190000", "119005.53377700", "0"], [1746581760000, "1845.46000000", "1845.46000000", "1844.27000000", "1844.57000000", "266.93890000", 1746581819999, "492485.49610400", 1390, "39.64650000", "73133.19613800", "0"], [1746581820000, "1844.58000000", "1844.70000000", "1844.10000000", "1844.57000000", "236.85390000", 1746581879999, "436863.73097600", 1298, "43.87720000", "80925.62618800", "0"], [1746581880000, "1844.57000000", "1844.70000000", "1844.00000000", "1844.27000000", "175.54680000", 1746581939999, "323760.86454000", 761, "59.00090000", "108816.89508000", "0"], [1746581940000, "1844.27000000", "1844.58000000", "1843.59000000", "1843.89000000", "260.56950000", 1746581999999, "480492.66062400", 1044, "83.52540000", "154011.31534500", "0"], [1746582000000, "1843.89000000", "1846.10000000", "1843.89000000", "1844.41000000", "571.42350000", 1746582059999, "1054567.59075300", 1662, "247.01570000", "455776.10688500", "0"], [1746582060000, "1844.41000000", "1844.80000000", "1839.20000000", "1839.89000000", "820.13510000", 1746582119999, "1510410.06927200", 3359, "183.39710000", "337708.75042900", "0"], [1746582120000, "1839.90000000", "1841.30000000", "1839.69000000", "1839.69000000", "517.53930000", 1746582179999, "952632.00305600", 1748, "220.26120000", "405434.01086100", "0"], [1746582180000, "1839.68000000", "1840.00000000", "1838.81000000", "1840.00000000", "431.79920000", 1746582239999, "794220.63810000", 1996, "257.88620000", "474321.36453000", "0"], [1746582240000, "1839.99000000", "1840.70000000", "1839.68000000", "1840.29000000", "311.05840000", 1746582299999, "572420.29367500", 1564, "73.77190000", "135751.80175900", "0"], [1746582300000, "1840.29000000", "1841.56000000", "1840.29000000", "1840.92000000", "441.69170000", 1746582359999, "813067.64857200", 1481, "153.43530000", "282427.95456100", "0"], [1746582360000, "1840.93000000", "1841.56000000", "1840.31000000", "1840.81000000", "208.18000000", 1746582419999, "383262.86600000", 1369, "58.26210000", "107238.73823700", "0"], [1746582420000, "1840.81000000", "1841.56000000", "1838.78000000", "1838.78000000", "457.40350000", 1746582479999, "841714.95603200", 2257, "152.37490000", "280372.27832600", "0"], [1746582480000, "1838.78000000", "1839.06000000", "1837.32000000", "1839.06000000", "582.58480000", 1746582539999, "1070994.72799700", 2162, "213.54630000", "392528.33948100", "0"], [1746582540000, "1839.07000000", "1840.49000000", "1838.87000000", "1840.11000000", "244.26150000", 1746582599999, "449374.94181900", 1220, "90.65370000", "166752.95788200", "0"], [1746582600000, "1840.11000000", "1841.85000000", "1840.00000000", "1841.75000000", "291.22080000", 1746582659999, "536222.51391400", 1095, "186.21800000", "342865.94619500", "0"], [1746582660000, "1841.75000000", "1843.10000000", "1841.55000000", "1842.41000000", "331.24920000", 1746582719999, "610267.94581000", 2008, "181.23320000", "333894.43953800", "0"], [1746582720000, "1842.42000000", "1842.88000000", "1841.00000000", "1842.20000000", "173.75000000", 1746582779999, "320055.82865900", 1720, "51.59970000", "95035.25097700", "0"], [1746582780000, "1842.21000000", "1842.77000000", "1840.87000000", "1841.13000000", "481.67420000", 1746582839999, "887068.22888100", 2153, "126.29970000", "232576.42613700", "0"], [1746582840000, "1841.14000000", "1842.34000000", "1841.13000000", "1841.60000000", "283.83940000", 1746582899999, "522758.15711800", 1468, "83.57600000", "153915.74637900", "0"], [1746582900000, "1841.59000000", "1841.87000000", "1839.51000000", "1839.85000000", "308.62390000", 1746582959999, "568039.04474300", 1202, "41.96750000", "77252.48030700", "0"], [1746582960000, "1839.85000000", "1840.21000000", "1833.30000000", "1833.97000000", "1997.64430000", 1746583019999, "3668158.57712800", 4254, "765.83980000", "1406431.06658900", "0"], [1746583020000, "1833.96000000", "1835.10000000", "1828.82000000", "1831.70000000", "4355.24870000", 1746583079999, "7976713.44991000", 7156, "1772.51490000", "3245333.17252500", "0"], [1746583080000, "1831.70000000", "1834.50000000", "1831.70000000", "1834.50000000", "244.31000000", 1746583139999, "447913.89320600", 2228, "96.69050000", "177268.20460900", "0"], [1746583140000, "1834.50000000", "1835.17000000", "1832.71000000", "1832.71000000", "565.64980000", 1746583199999, "1037672.52634600", 2027, "226.90450000", "416250.03382800", "0"], [1746583200000, "1832.71000000", "1834.17000000", "1832.58000000", "1833.82000000", "692.02070000", 1746583259999, "1268808.39009000", 3148, "474.11040000", "869228.76911400", "0"], [1746583260000, "1833.82000000", "1835.17000000", "1833.68000000", "1834.71000000", "658.02340000", 1746583319999, "1207206.30368500", 2639, "333.25380000", "611363.78829300", "0"], [1746583320000, "1834.70000000", "1834.70000000", "1831.91000000", "1831.91000000", "191.85700000", 1746583379999, "351667.62250900", 2117, "49.72530000", "91145.45069100", "0"], [1746583380000, "1831.91000000", "1833.30000000", "1831.51000000", "1832.24000000", "933.12900000", 1746583439999, "1709696.19967300", 2785, "308.69000000", "565622.32179900", "0"], [1746583440000, "1832.25000000", "1832.57000000", "1830.60000000", "1831.25000000", "688.15660000", 1746583499999, "1260346.66306100", 2421, "190.29340000", "348460.48509400", "0"], [1746583500000, "1831.25000000", "1831.63000000", "1829.81000000", "1831.58000000", "404.79000000", 1746583559999, "741170.69576300", 1587, "61.14360000", "111944.20330400", "0"], [1746583560000, "1831.58000000", "1831.62000000", "1828.83000000", "1829.49000000", "269.29930000", 1746583619999, "492799.52917000", 2110, "64.74260000", "118479.37760600", "0"], [1746583620000, "1829.50000000", "1831.50000000", "1828.17000000", "1830.54000000", "776.56200000", 1746583679999, "1421099.02011600", 2945, "379.59700000", "694752.20412700", "0"], [1746583680000, "1830.54000000", "1831.10000000", "1828.91000000", "1830.50000000", "883.41680000", 1746583739999, "1616676.74607600", 3331, "534.11420000", "977405.87738800", "0"], [1746583740000, "1830.50000000", "1830.90000000", "1826.15000000", "1826.34000000", "1147.63540000", 1746583799999, "2097625.26478000", 4035, "243.99050000", "446017.31640800", "0"], [1746583800000, "1826.40000000", "1827.49000000", "1825.10000000", "1825.10000000", "630.19260000", 1746583859999, "1150955.42687800", 3766, "302.59380000", "552682.06855900", "0"], [1746583860000, "1825.11000000", "1826.46000000", "1822.74000000", "1823.76000000", "1305.74600000", 1746583919999, "2382427.35869200", 6010, "625.67130000", "1141487.01166600", "0"], [1746583920000, "1823.80000000", "1824.80000000", "1822.21000000", "1824.49000000", "543.70460000", 1746583979999, "991337.92482300", 3447, "165.89470000", "302509.94526100", "0"], [1746583980000, "1824.48000000", "1828.80000000", "1824.48000000", "1827.06000000", "3019.72140000", 1746584039999, "5516506.69953100", 4689, "2320.71140000", "4239425.98128700", "0"], [1746584040000, "1827.07000000", "1828.97000000", "1827.07000000", "1828.71000000", "273.81880000", 1746584099999, "500575.35446000", 1941, "171.52970000", "313539.88987100", "0"], [1746584100000, "1828.71000000", "1828.71000000", "1826.86000000", "1827.13000000", "563.96840000", 1746584159999, "1030771.92045200", 1929, "313.88590000", "573725.09532000", "0"], [1746584160000, "1827.13000000", "1827.13000000", "1824.90000000", "1826.29000000", "366.53140000", 1746584219999, "669314.70146200", 1651, "106.29900000", "194079.27893200", "0"], [1746584220000, "1826.29000000", "1827.70000000", "1825.58000000", "1827.47000000", "221.06110000", 1746584279999, "403815.95453700", 1657, "63.18330000", "115407.16962200", "0"], [1746584280000, "1827.46000000", "1827.70000000", "1826.48000000", "1826.94000000", "455.86370000", 1746584339999, "832878.52686100", 1518, "168.18620000", "307279.60456800", "0"], [1746584340000, "1826.94000000", "1828.72000000", "1826.08000000", "1828.71000000", "360.99200000", 1746584399999, "659540.25684600", 1507, "302.75860000", "553167.65178300", "0"], [1746584400000, "1828.71000000", "1830.00000000", "1828.50000000", "1829.50000000", "193.88900000", 1746584459999, "354659.01965600", 1366, "111.83170000", "204553.25200500", "0"], [1746584460000, "1829.50000000", "1829.99000000", "1828.81000000", "1828.81000000", "136.04770000", 1746584519999, "248913.40418000", 1167, "35.86300000", "65612.62016400", "0"], [1746584520000, "1828.80000000", "1830.30000000", "1828.60000000", "1830.01000000", "227.84930000", 1746584579999, "416834.83087000", 1001, "130.42060000", "238622.92257300", "0"], [1746584580000, "1830.01000000", "1830.50000000", "1829.10000000", "1829.38000000", "182.19370000", 1746584639999, "333406.42034200", 1765, "89.33380000", "163477.22265200", "0"], [1746584640000, "1829.38000000", "1830.09000000", "1828.51000000", "1828.79000000", "157.64360000", 1746584699999, "288428.20996900", 1778, "90.70240000", "165951.88390300", "0"], [1746584700000, "1828.80000000", "1829.40000000", "1826.51000000", "1826.51000000", "260.31090000", 1746584759999, "475697.33474200", 2192, "46.40960000", "84835.79336300", "0"], [1746584760000, "1826.51000000", "1827.39000000", "1826.01000000", "1827.05000000", "186.00200000", 1746584819999, "339767.21392800", 1361, "81.86940000", "149537.43664800", "0"], [1746584820000, "1827.05000000", "1827.05000000", "1825.92000000", "1826.38000000", "114.55990000", 1746584879999, "209224.00838000", 957, "43.80310000", "79992.70777700", "0"], [1746584880000, "1826.37000000", "1827.20000000", "1826.37000000", "1826.51000000", "53.70990000", 1746584939999, "98115.52786700", 781, "31.72200000", "57946.17446100", "0"], [1746584940000, "1826.51000000", "1828.20000000", "1826.50000000", "1827.51000000", "280.41080000", 1746584999999, "512447.48877800", 1316, "203.65800000", "372150.61372400", "0"], [1746585000000, "1827.50000000", "1828.50000000", "1827.44000000", "1827.60000000", "117.14450000", 1746585059999, "214130.68067400", 823, "56.68200000", "103602.63334400", "0"], [1746585060000, "1827.60000000", "1827.60000000", "1825.92000000", "1826.59000000", "139.32070000", 1746585119999, "254492.20300200", 1319, "47.49740000", "86758.29321100", "0"], [1746585120000, "1826.58000000", "1826.58000000", "1826.16000000", "1826.49000000", "123.47330000", 1746585179999, "225501.45387400", 708, "84.05180000", "153504.13289400", "0"], [1746585180000, "1826.49000000", "1828.50000000", "1826.49000000", "1828.10000000", "313.24610000", 1746585239999, "572534.96525800", 1196, "139.68040000", "255225.07319100", "0"], [1746585240000, "1828.11000000", "1828.40000000", "1826.70000000", "1826.90000000", "105.80290000", 1746585299999, "193350.03513100", 1322, "46.24370000", "84498.17870400", "0"], [1746585300000, "1826.91000000", "1827.60000000", "1826.90000000", "1827.20000000", "64.59200000", 1746585359999, "118032.42886800", 797, "16.93620000", "30944.73701700", "0"], [1746585360000, "1827.20000000", "1827.48000000", "1826.70000000", "1827.48000000", "138.97140000", 1746585419999, "253896.65121500", 955, "89.37530000", "163274.45561700", "0"], [1746585420000, "1827.48000000", "1829.30000000", "1826.60000000", "1828.71000000", "294.89910000", 1746585479999, "539143.73340700", 1538, "206.14910000", "376879.07003500", "0"], [1746585480000, "1828.70000000", "1829.10000000", "1828.10000000", "1828.59000000", "202.88530000", 1746585539999, "370979.94533000", 1232, "101.11840000", "184883.16723800", "0"], [1746585540000, "1828.59000000", "1828.97000000", "1827.93000000", "1827.94000000", "156.23430000", 1746585599999, "285660.49836600", 887, "63.97940000", "116992.90374600", "0"], [1746585600000, "1827.94000000", "1828.63000000", "1827.56000000", "1828.61000000", "132.86460000", 1746585659999, "242885.80357500", 1147, "65.09430000", "118995.13528500", "0"], [1746585660000, "1828.60000000", "1828.69000000", "1827.12000000", "1827.69000000", "166.90050000", 1746585719999, "305049.77974400", 1347, "90.50820000", "165388.31705200", "0"], [1746585720000, "1827.70000000", "1827.90000000", "1826.75000000", "1827.39000000", "389.93040000", 1746585779999, "712566.21528900", 945, "109.89770000", "200816.11196900", "0"], [1746585780000, "1827.39000000", "1827.39000000", "1825.31000000", "1825.70000000", "381.63090000", 1746585839999, "696851.13164800", 1246, "159.86490000", "291870.48867100", "0"], [1746585840000, "1825.69000000", "1826.56000000", "1825.01000000", "1825.51000000", "245.40840000", 1746585899999, "448022.22715200", 1505, "147.51200000", "269272.13639700", "0"], [1746585900000, "1825.51000000", "1826.67000000", "1825.50000000", "1826.65000000", "215.55790000", 1746585959999, "393633.38596700", 1344, "134.60240000", "245788.93037600", "0"], [1746585960000, "1826.65000000", "1828.14000000", "1826.47000000", "1826.60000000", "100.36110000", 1746586019999, "183378.43858000", 1405, "30.28630000", "55341.79746600", "0"], [1746586020000, "1826.58000000", "1826.66000000", "1825.61000000", "1825.99000000", "190.19160000", 1746586079999, "347330.87493900", 1363, "116.11760000", "212051.46539100", "0"], [1746586080000, "1826.00000000", "1826.28000000", "1825.21000000", "1825.76000000", "113.38510000", 1746586139999, "207009.59834700", 1055, "22.63860000", "41329.99762500", "0"], [1746586140000, "1825.76000000", "1826.00000000", "1825.22000000", "1825.94000000", "177.31540000", 1746586199999, "323694.28738100", 1091, "80.07270000", "146171.93013300", "0"], [1746586200000, "1825.93000000", "1826.49000000", "1825.80000000", "1825.81000000", "108.05830000", 1746586259999, "197324.62049400", 902, "51.93980000", "94842.86794600", "0"], [1746586260000, "1825.81000000", "1825.81000000", "1823.68000000", "1824.40000000", "443.45390000", 1746586319999, "809135.14892700", 1712, "76.67880000", "139886.92129500", "0"], [1746586320000, "1824.40000000", "1824.66000000", "1821.90000000", "1822.20000000", "531.75480000", 1746586379999, "969297.73860100", 3038, "236.93230000", "431874.87720000", "0"], [1746586380000, "1822.21000000", "1824.22000000", "1822.21000000", "1823.81000000", "215.16620000", 1746586439999, "392393.81083700", 1403, "162.33910000", "296054.56840300", "0"], [1746586440000, "1823.80000000", "1824.29000000", "1823.78000000", "1824.29000000", "214.24380000", 1746586499999, "390776.48762700", 835, "128.88030000", "235066.47218800", "0"], [1746586500000, "1824.29000000", "1825.90000000", "1824.29000000", "1824.88000000", "611.38880000", 1746586559999, "1115828.35224800", 1210, "415.45460000", "758157.94560500", "0"], [1746586560000, "1824.88000000", "1824.99000000", "1824.57000000", "1824.66000000", "112.32660000", 1746586619999, "204981.59640500", 594, "67.31000000", "122833.49858900", "0"], [1746586620000, "1824.67000000", "1824.90000000", "1824.24000000", "1824.25000000", "119.30840000", 1746586679999, "217690.97904800", 915, "14.70880000", "26835.78598600", "0"], [1746586680000, "1824.24000000", "1824.88000000", "1824.24000000", "1824.39000000", "137.54720000", 1746586739999, "250969.00382700", 602, "76.59840000", "139757.42231800", "0"], [1746586740000, "1824.38000000", "1824.95000000", "1824.18000000", "1824.94000000", "140.13030000", 1746586799999, "255672.50084700", 608, "84.77230000", "154664.43497500", "0"], [1746586800000, "1824.95000000", "1825.72000000", "1824.57000000", "1825.05000000", "228.36790000", 1746586859999, "416819.91675200", 1315, "154.09630000", "281248.62279300", "0"], [1746586860000, "1825.04000000", "1825.04000000", "1823.26000000", "1823.26000000", "201.38030000", 1746586919999, "367355.82549200", 1247, "56.43980000", "102958.15521000", "0"], [1746586920000, "1823.27000000", "1823.49000000", "1822.34000000", "1822.34000000", "1301.52750000", 1746586979999, "2372707.45340100", 1312, "1081.06610000", "1970781.76070900", "0"], [1746586980000, "1822.34000000", "1824.30000000", "1821.98000000", "1823.79000000", "427.45450000", 1746587039999, "779116.23297500", 2805, "247.42740000", "450943.39604900", "0"], [1746587040000, "1823.80000000", "1825.00000000", "1823.52000000", "1823.52000000", "237.49820000", 1746587099999, "433291.50916100", 1616, "82.38180000", "150294.52295600", "0"], [1746587100000, "1823.52000000", "1825.58000000", "1823.52000000", "1824.99000000", "102.91700000", 1746587159999, "187782.05425000", 1673, "73.03120000", "133244.11307400", "0"], [1746587160000, "1824.98000000", "1825.77000000", "1824.90000000", "1825.70000000", "154.70810000", 1746587219999, "282415.17570900", 1076, "112.89370000", "206079.63755600", "0"], [1746587220000, "1825.70000000", "1825.93000000", "1825.06000000", "1825.07000000", "118.24200000", 1746587279999, "215854.67818700", 1171, "74.95380000", "136832.01015400", "0"], [1746587280000, "1825.07000000", "1825.40000000", "1823.81000000", "1823.81000000", "188.80770000", 1746587339999, "344523.83353800", 2009, "61.27150000", "111808.47294800", "0"], [1746587340000, "1823.80000000", "1823.80000000", "1821.41000000", "1821.72000000", "990.69520000", 1746587399999, "1805318.36506400", 2772, "373.01750000", "679654.72359800", "0"], [1746587400000, "1821.71000000", "1823.62000000", "1821.49000000", "1823.62000000", "261.36230000", 1746587459999, "476260.58640900", 1285, "147.23640000", "268328.44493300", "0"], [1746587460000, "1823.62000000", "1823.80000000", "1822.81000000", "1822.81000000", "88.77030000", 1746587519999, "161861.17057800", 686, "18.69130000", "34079.79221900", "0"], [1746587520000, "1822.80000000", "1825.67000000", "1822.80000000", "1825.23000000", "467.93250000", 1746587579999, "853650.88411700", 1682, "402.08150000", "733496.97872200", "0"], [1746587580000, "1825.23000000", "1825.23000000", "1822.83000000", "1823.00000000", "133.17680000", 1746587639999, "242974.26180100", 1251, "34.23800000", "62450.68795700", "0"], [1746587640000, "1823.00000000", "1823.45000000", "1822.90000000", "1823.43000000", "93.67140000", 1746587699999, "170778.37017100", 615, "71.26510000", "129926.56743200", "0"], [1746587700000, "1823.43000000", "1823.61000000", "1823.10000000", "1823.60000000", "131.44540000", 1746587759999, "239682.45799000", 573, "54.22570000", "98868.01889100", "0"], [1746587760000, "1823.59000000", "1824.12000000", "1821.72000000", "1821.73000000", "382.00220000", 1746587819999, "696518.72247700", 1335, "216.58830000", "394994.68660100", "0"], [1746587820000, "1821.72000000", "1821.73000000", "1820.09000000", "1820.31000000", "361.19780000", 1746587879999, "657715.87046300", 1914, "199.17180000", "362677.05262900", "0"], [1746587880000, "1820.31000000", "1820.50000000", "1818.92000000", "1819.37000000", "725.76530000", 1746587939999, "1320558.10308300", 1848, "126.40220000", "229993.04417000", "0"], [1746587940000, "1819.36000000", "1821.88000000", "1819.21000000", "1821.69000000", "595.50940000", 1746587999999, "1084116.88515100", 1763, "332.55880000", "605356.59934900", "0"], [1746588000000, "1821.69000000", "1821.69000000", "1820.29000000", "1820.30000000", "201.49630000", 1746588059999, "366968.83361500", 1384, "54.87040000", "99916.00071500", "0"], [1746588060000, "1820.30000000", "1820.55000000", "1817.34000000", "1818.16000000", "851.89110000", 1746588119999, "1549036.82185700", 3444, "305.53270000", "555580.75222600", "0"], [1746588120000, "1818.16000000", "1819.10000000", "1817.20000000", "1817.63000000", "272.49800000", 1746588179999, "495351.52213300", 2773, "79.52270000", "144558.13784500", "0"], [1746588180000, "1817.63000000", "1820.24000000", "1817.20000000", "1820.07000000", "314.33890000", 1746588239999, "571748.03172000", 2508, "177.65300000", "323172.32489700", "0"], [1746588240000, "1820.04000000", "1820.43000000", "1818.90000000", "1818.91000000", "133.41610000", 1746588299999, "242809.52637800", 1307, "57.82610000", "105240.19109700", "0"], [1746588300000, "1818.90000000", "1820.14000000", "1818.90000000", "1819.88000000", "109.83080000", 1746588359999, "199843.80431300", 868, "68.67160000", "124953.84958500", "0"], [1746588360000, "1819.87000000", "1822.50000000", "1819.87000000", "1822.50000000", "285.57820000", 1746588419999, "520109.91362800", 1985, "190.28590000", "346574.34441000", "0"], [1746588420000, "1822.50000000", "1824.13000000", "1822.39000000", "1823.89000000", "334.68870000", 1746588479999, "610264.07215600", 1963, "252.93140000", "461201.01656400", "0"], [1746588480000, "1823.89000000", "1824.33000000", "1823.67000000", "1823.85000000", "116.62870000", 1746588539999, "212716.79696000", 1285, "55.51800000", "101256.48251700", "0"], [1746588540000, "1823.85000000", "1824.20000000", "1823.70000000", "1824.09000000", "104.90370000", 1746588599999, "191339.47250600", 1116, "65.28270000", "119071.61857300", "0"], [1746588600000, "1824.09000000", "1824.58000000", "1823.90000000", "1824.43000000", "457.28980000", 1746588659999, "834210.44342200", 1727, "270.12580000", "492752.43766700", "0"], [1746588660000, "1824.42000000", "1824.43000000", "1823.04000000", "1824.00000000", "307.83230000", 1746588719999, "561385.16689900", 1936, "152.99500000", "278990.27731500", "0"], [1746588720000, "1823.99000000", "1825.32000000", "1823.83000000", "1824.33000000", "238.51480000", 1746588779999, "435175.90845200", 1856, "95.82590000", "174830.58575600", "0"], [1746588780000, "1824.33000000", "1826.81000000", "1824.33000000", "1826.44000000", "346.20670000", 1746588839999, "632136.75844800", 1897, "271.29800000", "495360.35656500", "0"], [1746588840000, "1826.44000000", "1826.62000000", "1826.00000000", "1826.32000000", "143.40580000", 1746588899999, "261913.02497900", 1374, "71.01550000", "129700.26543800", "0"], [1746588900000, "1826.31000000", "1827.20000000", "1825.60000000", "1825.60000000", "226.12590000", 1746588959999, "412972.89338700", 1819, "117.26090000", "214148.77888400", "0"], [1746588960000, "1825.60000000", "1826.49000000", "1825.27000000", "1826.33000000", "183.42110000", 1746589019999, "334879.77768800", 1434, "141.86980000", "259010.65472600", "0"], [1746589020000, "1826.33000000", "1826.90000000", "1825.90000000", "1825.90000000", "118.81440000", 1746589079999, "217014.83823200", 1045, "27.32900000", "49915.89925600", "0"], [1746589080000, "1825.90000000", "1827.19000000", "1825.78000000", "1827.02000000", "76.27390000", 1746589139999, "139322.83143800", 918, "56.63300000", "103441.36722600", "0"], [1746589140000, "1827.01000000", "1827.10000000", "1826.71000000", "1827.00000000", "91.92570000", 1746589199999, "167938.98068700", 1048, "45.14240000", "82466.27671600", "0"], [1746589200000, "1827.01000000", "1827.01000000", "1826.00000000", "1826.01000000", "90.08080000", 1746589259999, "164536.37471800", 1351, "38.97240000", "71179.98640200", "0"], [1746589260000, "1826.00000000", "1826.21000000", "1825.04000000", "1825.52000000", "298.90550000", 1746589319999, "545741.76059600", 1141, "143.03300000", "261140.66141200", "0"], [1746589320000, "1825.53000000", "1827.00000000", "1825.47000000", "1827.00000000", "77.38860000", 1746589379999, "141310.82539000", 1072, "43.06190000", "78637.18134600", "0"], [1746589380000, "1826.99000000", "1827.30000000", "1826.19000000", "1826.19000000", "131.32310000", 1746589439999, "239883.85549000", 732, "69.29900000", "126583.17589800", "0"], [1746589440000, "1826.19000000", "1828.49000000", "1826.19000000", "1828.09000000", "322.34610000", 1746589499999, "588989.51455700", 1751, "280.70360000", "512873.97799600", "0"], [1746589500000, "1828.10000000", "1828.29000000", "1826.91000000", "1827.85000000", "404.97980000", 1746589559999, "740065.69134200", 1916, "225.05430000", "411242.24520300", "0"], [1746589560000, "1827.84000000", "1827.85000000", "1826.83000000", "1827.59000000", "218.29100000", 1746589619999, "398888.33079600", 1296, "113.52100000", "207427.45053600", "0"], [1746589620000, "1827.60000000", "1827.60000000", "1826.86000000", "1826.86000000", "81.62380000", 1746589679999, "149155.55755500", 516, "11.97990000", "21891.43965800", "0"], [1746589680000, "1826.86000000", "1826.86000000", "1826.20000000", "1826.61000000", "87.44040000", 1746589739999, "159713.46714500", 1120, "33.57760000", "61329.08085300", "0"], [1746589740000, "1826.61000000", "1826.62000000", "1826.00000000", "1826.04000000", "83.62690000", 1746589799999, "152723.33684600", 818, "19.20510000", "35072.47859800", "0"], [1746589800000, "1826.04000000", "1826.39000000", "1825.77000000", "1826.39000000", "106.29920000", 1746589859999, "194098.42832500", 1002, "61.78520000", "112815.15857900", "0"], [1746589860000, "1826.39000000", "1827.23000000", "1826.29000000", "1827.03000000", "164.88920000", 1746589919999, "301214.61624600", 1064, "92.56010000", "169085.76206700", "0"], [1746589920000, "1827.02000000", "1828.02000000", "1827.02000000", "1828.02000000", "92.76290000", 1746589979999, "169539.51027200", 639, "87.46480000", "159855.45633400", "0"], [1746589980000, "1828.02000000", "1828.40000000", "1827.74000000", "1827.75000000", "61.78600000", 1746590039999, "112955.36353900", 766, "16.77390000", "30665.52417500", "0"], [1746590040000, "1827.75000000", "1827.75000000", "1827.31000000", "1827.32000000", "24.66470000", 1746590099999, "45075.59493500", 324, "5.93360000", "10843.61401100", "0"], [1746590100000, "1827.32000000", "1827.60000000", "1826.93000000", "1826.94000000", "74.75090000", 1746590159999, "136593.11245600", 782, "18.29160000", "33424.35337900", "0"], [1746590160000, "1826.94000000", "1826.94000000", "1825.67000000", "1825.96000000", "82.58460000", 1746590219999, "150812.47375500", 706, "29.96930000", "54720.89982600", "0"], [1746590220000, "1825.96000000", "1826.12000000", "1825.90000000", "1825.90000000", "63.15090000", 1746590279999, "115312.58268100", 389, "18.91980000", "34547.13401500", "0"], [1746590280000, "1825.90000000", "1826.20000000", "1825.85000000", "1826.01000000", "96.91920000", 1746590339999, "176975.54378100", 419, "62.93540000", "114920.66831800", "0"], [1746590340000, "1826.00000000", "1826.75000000", "1826.00000000", "1826.48000000", "94.60310000", 1746590399999, "172778.00657100", 716, "54.15840000", "98903.74469500", "0"], [1746590400000, "1826.48000000", "1827.46000000", "1826.47000000", "1827.22000000", "332.91060000", 1746590459999, "608235.83817800", 978, "281.49500000", "514290.64367600", "0"], [1746590460000, "1827.23000000", "1828.30000000", "1827.23000000", "1828.11000000", "145.28770000", 1746590519999, "265547.84010900", 1180, "100.35860000", "183422.10867800", "0"], [1746590520000, "1828.11000000", "1828.20000000", "1827.07000000", "1828.20000000", "143.18390000", 1746590579999, "261693.05356300", 1082, "112.64560000", "205873.35441500", "0"], [1746590580000, "1828.20000000", "1828.20000000", "1827.75000000", "1828.20000000", "117.14380000", 1746590639999, "214126.90784200", 992, "80.48750000", "147120.21572100", "0"], [1746590640000, "1828.20000000", "1829.09000000", "1828.19000000", "1829.09000000", "209.97260000", 1746590699999, "383989.60373700", 1334, "163.40230000", "298822.17128300", "0"], [1746590700000, "1829.09000000", "1829.33000000", "1828.35000000", "1829.19000000", "257.27920000", 1746590759999, "470540.91076600", 1826, "165.58740000", "302831.56254200", "0"], [1746590760000, "1829.19000000", "1829.50000000", "1827.90000000", "1828.47000000", "299.69350000", 1746590819999, "548082.86670500", 1689, "181.52440000", "331945.14266200", "0"], [1746590820000, "1828.47000000", "1830.17000000", "1828.47000000", "1828.60000000", "336.25550000", 1746590879999, "615186.34698600", 1998, "223.91220000", "409661.18046100", "0"], [1746590880000, "1828.60000000", "1828.60000000", "1828.11000000", "1828.42000000", "221.92420000", 1746590939999, "405758.01278200", 801, "26.85380000", "49096.31622400", "0"], [1746590940000, "1828.42000000", "1830.63000000", "1828.41000000", "1830.52000000", "430.09110000", 1746590999999, "787010.64244600", 1400, "381.20360000", "697541.88068500", "0"], [1746591000000, "1830.52000000", "1831.16000000", "1830.51000000", "1830.67000000", "133.80830000", 1746591059999, "244973.18096100", 856, "87.88880000", "160898.62769700", "0"], [1746591060000, "1830.68000000", "1831.15000000", "1830.67000000", "1830.81000000", "152.50690000", 1746591119999, "279240.33885900", 750, "85.69640000", "156910.83354600", "0"], [1746591120000, "1830.81000000", "1833.41000000", "1830.81000000", "1832.81000000", "410.02890000", 1746591179999, "751251.94152400", 2101, "261.62640000", "479333.00673000", "0"], [1746591180000, "1832.81000000", "1833.34000000", "1832.51000000", "1833.21000000", "107.49400000", 1746591239999, "197023.96476700", 666, "65.79380000", "120589.34167100", "0"], [1746591240000, "1833.22000000", "1833.22000000", "1832.30000000", "1832.53000000", "148.00060000", 1746591299999, "271232.72553800", 904, "71.34740000", "130745.34267800", "0"], [1746591300000, "1832.53000000", "1832.54000000", "1831.00000000", "1831.01000000", "187.77680000", 1746591359999, "343941.86658600", 1369, "74.87180000", "137133.18095200", "0"], [1746591360000, "1831.00000000", "1831.06000000", "1830.80000000", "1830.81000000", "64.72980000", 1746591419999, "118516.64505900", 628, "28.39550000", "51990.18405300", "0"], [1746591420000, "1830.81000000", "1831.00000000", "1830.64000000", "1830.64000000", "87.58610000", 1746591479999, "160363.63074100", 486, "52.62120000", "96344.89684400", "0"], [1746591480000, "1830.63000000", "1830.76000000", "1829.70000000", "1830.19000000", "197.11620000", 1746591539999, "360756.75574800", 1423, "94.75800000", "173408.86019200", "0"], [1746591540000, "1830.18000000", "1830.19000000", "1829.22000000", "1829.71000000", "206.23940000", 1746591599999, "377402.52082300", 1332, "55.76230000", "102031.36172100", "0"], [1746591600000, "1829.71000000", "1830.00000000", "1829.65000000", "1829.66000000", "53.02650000", 1746591659999, "97026.10417700", 450, "34.79250000", "63661.50443900", "0"], [1746591660000, "1829.66000000", "1829.86000000", "1829.38000000", "1829.39000000", "62.87320000", 1746591719999, "115036.50421300", 446, "24.20020000", "44278.39017600", "0"], [1746591720000, "1829.39000000", "1830.42000000", "1829.31000000", "1830.42000000", "163.83550000", 1746591779999, "299787.57340700", 750, "117.62040000", "215234.46916800", "0"], [1746591780000, "1830.42000000", "1830.70000000", "1829.92000000", "1829.93000000", "87.63170000", 1746591839999, "160408.15365600", 653, "21.22950000", "38860.03233600", "0"], [1746591840000, "1829.93000000", "1830.40000000", "1829.93000000", "1830.11000000", "141.14540000", 1746591899999, "258323.86403900", 631, "70.10870000", "128305.57095200", "0"], [1746591900000, "1830.11000000", "1830.12000000", "1829.10000000", "1829.11000000", "328.17060000", 1746591959999, "600416.93453900", 1106, "239.57090000", "438327.07972600", "0"], [1746591960000, "1829.10000000", "1829.11000000", "1828.81000000", "1828.81000000", "57.18930000", 1746592019999, "104603.90048200", 368, "4.62530000", "8459.66647500", "0"], [1746592020000, "1828.81000000", "1829.43000000", "1828.80000000", "1828.91000000", "153.48810000", 1746592079999, "280735.50294900", 761, "85.88970000", "157091.06558000", "0"], [1746592080000, "1828.91000000", "1829.33000000", "1828.68000000", "1828.87000000", "49.14390000", 1746592139999, "89887.97064700", 595, "16.73710000", "30611.81041600", "0"], [1746592140000, "1828.86000000", "1828.87000000", "1828.30000000", "1828.30000000", "89.78060000", 1746592199999, "164172.79671600", 647, "17.83330000", "32610.88219700", "0"], [1746592200000, "1828.30000000", "1828.30000000", "1827.80000000", "1827.80000000", "135.20770000", 1746592259999, "247150.07796000", 930, "25.93110000", "47402.23484500", "0"], [1746592260000, "1827.81000000", "1827.81000000", "1826.50000000", "1826.60000000", "139.34440000", 1746592319999, "254560.96154900", 1200, "49.08480000", "89660.86347500", "0"], [1746592320000, "1826.61000000", "1827.60000000", "1826.50000000", "1827.60000000", "363.46800000", 1746592379999, "664048.01167300", 1288, "193.18010000", "352931.86498000", "0"], [1746592380000, "1827.60000000", "1827.60000000", "1826.72000000", "1826.90000000", "122.33080000", 1746592439999, "223517.58022000", 807, "49.39770000", "90244.18344400", "0"], [1746592440000, "1826.90000000", "1827.20000000", "1826.82000000", "1826.83000000", "109.58450000", 1746592499999, "200207.96145600", 736, "71.10540000", "129902.74298500", "0"], [1746592500000, "1826.83000000", "1827.17000000", "1826.70000000", "1826.80000000", "80.28140000", 1746592559999, "146664.36647500", 911, "35.35250000", "64583.77910300", "0"], [1746592560000, "1826.80000000", "1827.50000000", "1826.79000000", "1827.50000000", "30.03990000", 1746592619999, "54887.56151600", 802, "21.36370000", "39034.43283400", "0"], [1746592620000, "1827.50000000", "1827.90000000", "1827.21000000", "1827.86000000", "170.57170000", 1746592679999, "311765.23921200", 1531, "65.45490000", "119628.57705300", "0"], [1746592680000, "1827.85000000", "1827.86000000", "1827.53000000", "1827.54000000", "37.47390000", 1746592739999, "68489.89965800", 562, "17.70120000", "32350.75265600", "0"], [1746592740000, "1827.54000000", "1827.87000000", "1827.53000000", "1827.81000000", "78.46450000", 1746592799999, "143407.44797600", 613, "43.16520000", "78890.22932400", "0"], [1746592800000, "1827.81000000", "1827.81000000", "1827.25000000", "1827.26000000", "137.98490000", 1746592859999, "252175.10454700", 820, "22.97960000", "41996.28496300", "0"], [1746592860000, "1827.26000000", "1827.26000000", "1826.61000000", "1826.91000000", "79.34510000", 1746592919999, "144953.18985400", 658, "34.15260000", "62391.60153500", "0"], [1746592920000, "1826.91000000", "1826.91000000", "1826.61000000", "1826.69000000", "119.99170000", 1746592979999, "219205.95545800", 362, "15.32760000", "28001.34209200", "0"], [1746592980000, "1826.69000000", "1827.60000000", "1826.69000000", "1826.80000000", "3050.05310000", 1746593039999, "5572144.68592200", 1566, "2980.52280000", "5445100.64871100", "0"], [1746593040000, "1826.80000000", "1826.80000000", "1826.24000000", "1826.25000000", "108.85540000", 1746593099999, "198822.28679100", 516, "16.50190000", "30138.45972400", "0"], [1746593100000, "1826.25000000", "1827.30000000", "1826.06000000", "1827.30000000", "117.65170000", 1746593159999, "214896.79863600", 837, "94.22180000", "172108.34305400", "0"], [1746593160000, "1827.29000000", "1828.39000000", "1827.10000000", "1827.35000000", "234.45650000", 1746593219999, "428539.60236800", 1573, "133.14840000", "243365.68879100", "0"], [1746593220000, "1827.35000000", "1827.35000000", "1825.34000000", "1825.34000000", "257.95510000", 1746593279999, "471036.13356900", 1110, "53.24590000", "97245.49314900", "0"], [1746593280000, "1825.35000000", "1826.15000000", "1825.33000000", "1825.96000000", "95.35920000", 1746593339999, "174100.51037700", 684, "45.83110000", "83669.61960800", "0"], [1746593340000, "1825.96000000", "1826.20000000", "1825.60000000", "1825.61000000", "108.00740000", 1746593399999, "197203.94680900", 534, "30.48100000", "55657.74556100", "0"], [1746593400000, "1825.60000000", "1827.33000000", "1824.66000000", "1826.59000000", "226.71280000", 1746593459999, "413967.66926100", 1863, "133.22940000", "243265.43574100", "0"], [1746593460000, "1826.58000000", "1826.59000000", "1824.57000000", "1825.45000000", "74.14560000", 1746593519999, "135339.30365500", 1263, "32.81800000", "59896.65612700", "0"], [1746593520000, "1825.45000000", "1826.49000000", "1825.44000000", "1826.48000000", "83.91810000", 1746593579999, "153240.84293600", 800, "29.84070000", "54487.04315800", "0"], [1746593580000, "1826.49000000", "1827.30000000", "1826.03000000", "1827.30000000", "60.43610000", 1746593639999, "110388.73408600", 956, "35.33230000", "64541.47476700", "0"], [1746593640000, "1827.30000000", "1828.50000000", "1827.29000000", "1828.50000000", "74.19820000", 1746593699999, "135621.47104700", 611, "51.84180000", "94762.63154600", "0"], [1746593700000, "1828.50000000", "1828.99000000", "1828.24000000", "1828.24000000", "157.48960000", 1746593759999, "287990.21926000", 681, "72.66550000", "132874.75409700", "0"], [1746593760000, "1828.25000000", "1828.98000000", "1828.24000000", "1828.65000000", "64.28150000", 1746593819999, "117544.94844000", 444, "35.49050000", "64890.47140700", "0"], [1746593820000, "1828.65000000", "1828.96000000", "1828.57000000", "1828.58000000", "75.13970000", 1746593879999, "137410.95787200", 518, "31.46600000", "57544.53528200", "0"], [1746593880000, "1828.57000000", "1828.57000000", "1828.28000000", "1828.47000000", "60.38100000", 1746593939999, "110400.76032600", 493, "41.05540000", "75064.69969400", "0"], [1746593940000, "1828.48000000", "1828.63000000", "1828.47000000", "1828.63000000", "18.80770000", 1746593999999, "34389.92657500", 193, "15.79110000", "28873.85918900", "0"], [1746594000000, "1828.62000000", "1828.69000000", "1827.93000000", "1828.27000000", "61.17530000", 1746594059999, "111842.96290700", 736, "23.78720000", "43485.99322600", "0"], [1746594060000, "1828.27000000", "1828.27000000", "1826.80000000", "1827.09000000", "84.91020000", 1746594119999, "155158.78920200", 1067, "27.51580000", "50274.57844100", "0"], [1746594120000, "1827.10000000", "1827.89000000", "1826.89000000", "1827.68000000", "76.96550000", 1746594179999, "140638.23589900", 727, "46.64710000", "85238.05348400", "0"], [1746594180000, "1827.68000000", "1828.19000000", "1827.60000000", "1827.87000000", "31.30550000", 1746594239999, "57222.31535100", 600, "18.85280000", "34458.62185800", "0"], [1746594240000, "1827.87000000", "1828.80000000", "1827.77000000", "1828.80000000", "60.87130000", 1746594299999, "111273.69678300", 865, "39.36050000", "71954.88043200", "0"], [1746594300000, "1828.80000000", "1828.80000000", "1826.90000000", "1827.57000000", "113.63700000", 1746594359999, "207706.35100600", 1462, "35.72410000", "65273.54592100", "0"], [1746594360000, "1827.57000000", "1827.70000000", "1826.50000000", "1826.51000000", "98.34370000", 1746594419999, "179654.57349500", 939, "10.71600000", "19577.85316300", "0"], [1746594420000, "1826.51000000", "1827.44000000", "1825.60000000", "1827.44000000", "208.97830000", 1746594479999, "381672.62776400", 1625, "59.80980000", "109240.20267400", "0"], [1746594480000, "1827.44000000", "1827.70000000", "1826.93000000", "1827.53000000", "101.08710000", 1746594539999, "184731.16068000", 919, "76.52190000", "139838.80276000", "0"], [1746594540000, "1827.54000000", "1827.59000000", "1827.01000000", "1827.25000000", "120.24220000", 1746594599999, "219715.28179700", 796, "48.52690000", "88671.72583000", "0"], [1746594600000, "1827.26000000", "1828.61000000", "1827.26000000", "1828.60000000", "84.05340000", 1746594659999, "153647.93789600", 762, "80.16780000", "146544.19258300", "0"], [1746594660000, "1828.60000000", "1828.61000000", "1826.70000000", "1827.63000000", "71.01460000", 1746594719999, "129799.61710300", 1429, "20.44640000", "37360.07864500", "0"], [1746594720000, "1827.63000000", "1828.50000000", "1827.63000000", "1827.89000000", "92.99350000", 1746594779999, "170011.46065200", 972, "29.79740000", "54467.96338600", "0"], [1746594780000, "1827.90000000", "1827.90000000", "1826.92000000", "1827.66000000", "57.49900000", 1746594839999, "105069.57742500", 838, "29.70200000", "54271.50362200", "0"], [1746594840000, "1827.67000000", "1827.92000000", "1827.48000000", "1827.61000000", "82.86910000", 1746594899999, "151462.16172500", 779, "32.58440000", "59554.64000700", "0"], [1746594900000, "1827.60000000", "1827.60000000", "1826.10000000", "1826.21000000", "125.38940000", 1746594959999, "229058.48621100", 1526, "45.97760000", "83969.13485400", "0"], [1746594960000, "1826.21000000", "1827.30000000", "1826.20000000", "1826.72000000", "68.62920000", 1746595019999, "125360.86227000", 1210, "43.02030000", "78578.15283700", "0"], [1746595020000, "1826.71000000", "1827.27000000", "1826.58000000", "1826.59000000", "127.55220000", 1746595079999, "233004.70969100", 1070, "31.57010000", "57673.42567400", "0"], [1746595080000, "1826.58000000", "1826.59000000", "1826.13000000", "1826.18000000", "68.88940000", 1746595139999, "125808.56682600", 674, "41.07280000", "75007.48629100", "0"], [1746595140000, "1826.19000000", "1828.00000000", "1826.18000000", "1828.00000000", "148.89780000", 1746595199999, "272023.49139400", 1067, "142.81740000", "260912.30571800", "0"], [1746595200000, "1828.00000000", "1829.51000000", "1827.99000000", "1829.21000000", "189.86660000", 1746595259999, "347243.82370300", 1164, "161.66070000", "295652.92978800", "0"], [1746595260000, "1829.21000000", "1830.00000000", "1828.90000000", "1828.90000000", "117.28370000", 1746595319999, "214574.57272800", 1466, "76.57280000", "140090.60352000", "0"], [1746595320000, "1828.90000000", "1829.50000000", "1828.70000000", "1829.50000000", "54.39180000", 1746595379999, "99484.03784500", 1080, "45.99830000", "84131.57999800", "0"], [1746595380000, "1829.50000000", "1830.00000000", "1829.49000000", "1830.00000000", "46.63780000", 1746595439999, "85337.51440500", 763, "43.22460000", "79092.36011100", "0"], [1746595440000, "1830.00000000", "1830.00000000", "1829.30000000", "1829.31000000", "79.78340000", 1746595499999, "145984.89500400", 1098, "32.05730000", "58656.37787800", "0"], [1746595500000, "1829.31000000", "1829.32000000", "1829.10000000", "1829.16000000", "79.05460000", 1746595559999, "144607.23940800", 993, "57.38230000", "104963.19072700", "0"], [1746595560000, "1829.16000000", "1829.16000000", "1827.43000000", "1827.69000000", "233.34880000", 1746595619999, "426610.02990800", 1308, "47.92480000", "87604.85896900", "0"], [1746595620000, "1827.70000000", "1827.80000000", "1827.06000000", "1827.40000000", "108.03680000", 1746595679999, "197427.92572200", 1089, "33.37720000", "60992.26835300", "0"], [1746595680000, "1827.39000000", "1828.46000000", "1827.39000000", "1828.39000000", "112.69020000", 1746595739999, "206009.15314100", 1096, "71.62320000", "130923.80169400", "0"], [1746595740000, "1828.39000000", "1828.88000000", "1828.38000000", "1828.53000000", "412.71320000", 1746595799999, "754769.85349000", 967, "374.23590000", "684403.44953400", "0"], [1746595800000, "1828.53000000", "1829.11000000", "1827.80000000", "1829.11000000", "68.64400000", 1746595859999, "125514.88689600", 1069, "49.59140000", "90678.96767400", "0"], [1746595860000, "1829.11000000", "1830.55000000", "1829.11000000", "1830.55000000", "137.26910000", 1746595919999, "251226.95252200", 922, "93.01610000", "170227.39866500", "0"], [1746595920000, "1830.54000000", "1830.54000000", "1827.90000000", "1828.20000000", "84.11770000", 1746595979999, "153884.19705100", 1777, "20.59340000", "37665.12924800", "0"], [1746595980000, "1828.19000000", "1828.40000000", "1827.50000000", "1827.87000000", "75.56420000", 1746596039999, "138122.00929800", 1059, "40.66680000", "74332.07796200", "0"], [1746596040000, "1827.88000000", "1827.96000000", "1827.51000000", "1827.51000000", "60.34260000", 1746596099999, "110300.86386100", 334, "6.04900000", "11056.73471500", "0"], [1746596100000, "1827.51000000", "1827.51000000", "1827.01000000", "1827.21000000", "69.59350000", 1746596159999, "127170.40883300", 686, "19.32680000", "35312.29130900", "0"], [1746596160000, "1827.20000000", "1827.20000000", "1826.20000000", "1826.30000000", "96.80780000", 1746596219999, "176815.24651100", 860, "44.09960000", "80537.08337700", "0"], [1746596220000, "1826.31000000", "1826.40000000", "1826.00000000", "1826.03000000", "270.04030000", 1746596279999, "493155.00600800", 732, "43.54130000", "79514.26937500", "0"], [1746596280000, "1826.03000000", "1826.72000000", "1825.80000000", "1826.46000000", "116.99370000", 1746596339999, "213658.51389200", 1084, "72.61000000", "132604.63374000", "0"], [1746596340000, "1826.46000000", "1827.00000000", "1826.39000000", "1826.54000000", "100.34380000", 1746596399999, "183288.70607600", 1082, "74.17390000", "135485.11983000", "0"], [1746596400000, "1826.53000000", "1827.76000000", "1826.53000000", "1827.75000000", "217.96540000", 1746596459999, "398237.97973300", 719, "152.04650000", "277786.57251100", "0"], [1746596460000, "1827.75000000", "1827.76000000", "1826.90000000", "1827.50000000", "89.18330000", 1746596519999, "162971.71375900", 1098, "39.05960000", "71369.90975900", "0"], [1746596520000, "1827.51000000", "1828.39000000", "1827.50000000", "1828.28000000", "85.19420000", 1746596579999, "155730.34167500", 690, "57.98940000", "105999.00792100", "0"], [1746596580000, "1828.27000000", "1828.27000000", "1827.11000000", "1827.93000000", "82.96570000", 1746596639999, "151630.32792500", 1091, "40.03150000", "73158.98378900", "0"], [1746596640000, "1827.93000000", "1827.93000000", "1826.70000000", "1826.71000000", "54.05260000", 1746596699999, "98778.41148400", 754, "5.94810000", "10867.17821700", "0"], [1746596700000, "1826.70000000", "1826.84000000", "1826.39000000", "1826.39000000", "151.15290000", 1746596759999, "276109.29884200", 787, "114.72570000", "209570.23429000", "0"], [1746596760000, "1826.39000000", "1826.70000000", "1826.13000000", "1826.32000000", "76.91010000", 1746596819999, "140473.55630900", 957, "37.09880000", "67757.57969100", "0"], [1746596820000, "1826.31000000", "1828.90000000", "1826.31000000", "1828.89000000", "114.13280000", 1746596879999, "208624.84623200", 1453, "100.81240000", "184273.97802500", "0"], [1746596880000, "1828.89000000", "1828.90000000", "1828.40000000", "1828.60000000", "79.49970000", 1746596939999, "145370.77919300", 937, "37.01970000", "67692.99067300", "0"], [1746596940000, "1828.60000000", "1828.60000000", "1827.10000000", "1827.11000000", "85.06170000", 1746596999999, "155489.01330300", 1328, "40.22980000", "73540.41160800", "0"], [1746597000000, "1827.11000000", "1827.43000000", "1826.80000000", "1827.43000000", "160.72990000", 1746597059999, "293657.25126800", 1075, "144.82240000", "264592.69867000", "0"], [1746597060000, "1827.43000000", "1828.89000000", "1827.42000000", "1828.61000000", "202.83860000", 1746597119999, "370848.53992000", 1471, "124.80990000", "228171.69276500", "0"], [1746597120000, "1828.61000000", "1828.76000000", "1828.49000000", "1828.50000000", "85.14720000", 1746597179999, "155706.06470100", 673, "53.97790000", "98707.30766000", "0"], [1746597180000, "1828.50000000", "1828.50000000", "1827.49000000", "1827.50000000", "133.21100000", 1746597239999, "243510.38897200", 875, "13.33330000", "24375.30972200", "0"], [1746597240000, "1827.50000000", "1827.50000000", "1826.99000000", "1827.03000000", "101.33250000", 1746597299999, "185165.72926000", 583, "35.34650000", "64594.71951900", "0"], [1746597300000, "1827.03000000", "1827.50000000", "1827.02000000", "1827.50000000", "87.75100000", 1746597359999, "160351.77354500", 1046, "42.07340000", "76878.94430700", "0"], [1746597360000, "1827.50000000", "1828.10000000", "1827.49000000", "1827.85000000", "129.94960000", 1746597419999, "237518.55443100", 877, "78.02740000", "142603.00476000", "0"], [1746597420000, "1827.85000000", "1827.91000000", "1827.79000000", "1827.80000000", "109.93010000", 1746597479999, "200937.31770300", 563, "34.09100000", "62313.76756200", "0"], [1746597480000, "1827.80000000", "1828.29000000", "1827.80000000", "1828.28000000", "99.69490000", 1746597539999, "182254.58129500", 545, "22.75940000", "41603.40688100", "0"], [1746597540000, "1828.29000000", "1828.61000000", "1828.20000000", "1828.21000000", "149.88140000", 1746597599999, "274055.34945100", 559, "81.12190000", "148332.79760100", "0"], [1746597600000, "1828.21000000", "1828.70000000", "1827.70000000", "1828.06000000", "161.67880000", 1746597659999, "295594.91385200", 1605, "41.91220000", "76621.91120500", "0"], [1746597660000, "1828.07000000", "1829.00000000", "1827.74000000", "1829.00000000", "71.05330000", 1746597719999, "129912.17010000", 1119, "49.11330000", "89796.77510900", "0"], [1746597720000, "1829.00000000", "1829.99000000", "1829.00000000", "1829.31000000", "132.81220000", 1746597779999, "242975.45173000", 1275, "105.57080000", "193132.92512300", "0"], [1746597780000, "1829.31000000", "1829.96000000", "1829.30000000", "1829.76000000", "89.37580000", 1746597839999, "163520.12302700", 1253, "57.08410000", "104439.21653000", "0"], [1746597840000, "1829.76000000", "1831.09000000", "1829.75000000", "1831.09000000", "211.77590000", 1746597899999, "387648.99768700", 1046, "195.15900000", "357234.62829600", "0"], [1746597900000, "1831.08000000", "1832.31000000", "1831.08000000", "1832.31000000", "292.75970000", 1746597959999, "536278.43245900", 1342, "205.09210000", "375682.99241000", "0"], [1746597960000, "1832.31000000", "1832.40000000", "1831.62000000", "1831.63000000", "80.67110000", 1746598019999, "147797.95284200", 755, "26.95120000", "49371.46330800", "0"], [1746598020000, "1831.63000000", "1831.94000000", "1831.56000000", "1831.67000000", "61.61440000", 1746598079999, "112861.60534000", 1112, "24.41920000", "44728.57474500", "0"], [1746598080000, "1831.66000000", "1833.10000000", "1831.29000000", "1833.02000000", "238.68140000", 1746598139999, "437304.12512200", 1567, "141.52740000", "259340.24153000", "0"], [1746598140000, "1833.02000000", "1833.02000000", "1831.70000000", "1832.30000000", "395.04300000", 1746598199999, "723782.64946100", 2008, "209.10060000", "383089.05014300", "0"], [1746598200000, "1832.31000000", "1833.91000000", "1832.30000000", "1832.63000000", "462.77720000", 1746598259999, "848328.37992900", 2268, "273.70150000", "501706.98913000", "0"], [1746598260000, "1832.63000000", "1832.83000000", "1832.51000000", "1832.64000000", "172.39040000", 1746598319999, "315937.73553800", 985, "133.54670000", "244750.37879200", "0"], [1746598320000, "1832.64000000", "1833.59000000", "1832.63000000", "1833.20000000", "136.19290000", 1746598379999, "249663.24458700", 1129, "92.58400000", "169712.82114100", "0"], [1746598380000, "1833.20000000", "1833.20000000", "1832.95000000", "1832.96000000", "36.46840000", 1746598439999, "66847.15008200", 427, "23.91070000", "43828.09179600", "0"], [1746598440000, "1832.96000000", "1833.60000000", "1832.95000000", "1833.34000000", "135.42380000", 1746598499999, "248251.67150500", 651, "94.28680000", "172835.09942800", "0"], [1746598500000, "1833.34000000", "1833.83000000", "1832.51000000", "1832.70000000", "472.34420000", 1746598559999, "865997.85998400", 1272, "396.64520000", "727221.84757400", "0"], [1746598560000, "1832.70000000", "1833.43000000", "1832.20000000", "1833.33000000", "93.05590000", 1746598619999, "170530.90032200", 1014, "75.51710000", "138387.87329400", "0"], [1746598620000, "1833.33000000", "1834.30000000", "1833.33000000", "1834.10000000", "242.38700000", 1746598679999, "444456.68138900", 978, "203.62880000", "373371.19886400", "0"], [1746598680000, "1834.11000000", "1834.38000000", "1833.80000000", "1834.01000000", "184.59860000", 1746598739999, "338553.99514200", 645, "125.39120000", "229960.01578800", "0"], [1746598740000, "1834.00000000", "1834.01000000", "1833.41000000", "1833.70000000", "64.49370000", 1746598799999, "118268.08662800", 725, "34.45570000", "63184.41382100", "0"], [1746598800000, "1833.69000000", "1833.69000000", "1832.70000000", "1832.71000000", "137.89370000", 1746598859999, "252784.05513600", 854, "56.25260000", "103101.36436100", "0"], [1746598860000, "1832.71000000", "1832.81000000", "1832.10000000", "1832.10000000", "114.68000000", 1746598919999, "210159.62110700", 715, "47.61750000", "87258.84592700", "0"], [1746598920000, "1832.10000000", "1832.10000000", "1831.65000000", "1831.65000000", "33.68090000", 1746598979999, "61694.60616100", 412, "15.91240000", "29146.52127800", "0"], [1746598980000, "1831.65000000", "1831.66000000", "1831.10000000", "1831.11000000", "110.80610000", 1746599039999, "202929.57967800", 734, "16.46070000", "30144.97886600", "0"], [1746599040000, "1831.11000000", "1831.70000000", "1831.11000000", "1831.70000000", "115.12120000", 1746599099999, "210830.61320300", 975, "76.13140000", "139419.02279300", "0"], [1746599100000, "1831.70000000", "1831.70000000", "1831.69000000", "1831.69000000", "13.33460000", 1746599159999, "24424.90267500", 87, "4.92010000", "9012.14717000", "0"], [1746599160000, "1831.70000000", "1832.10000000", "1831.69000000", "1831.75000000", "99.99320000", 1746599219999, "183183.24200400", 558, "21.25960000", "38943.59976500", "0"], [1746599220000, "1831.75000000", "1831.76000000", "1830.09000000", "1830.09000000", "75.40380000", 1746599279999, "138058.37269800", 898, "3.96220000", "7256.73119100", "0"], [1746599280000, "1830.09000000", "1830.10000000", "1828.50000000", "1828.80000000", "687.56860000", 1746599339999, "1257568.66344200", 1518, "151.25450000", "276621.29551200", "0"], [1746599340000, "1828.81000000", "1829.50000000", "1828.19000000", "1828.79000000", "368.39180000", 1746599399999, "673730.29485100", 1254, "121.61150000", "222413.64665700", "0"], [1746599400000, "1828.80000000", "1828.80000000", "1827.52000000", "1827.73000000", "198.08140000", 1746599459999, "362123.26102500", 1178, "39.91410000", "72952.97218000", "0"], [1746599460000, "1827.73000000", "1828.44000000", "1827.52000000", "1828.37000000", "113.24290000", 1746599519999, "206988.54604800", 1134, "59.63090000", "109002.24252900", "0"], [1746599520000, "1828.37000000", "1829.02000000", "1828.36000000", "1828.56000000", "116.69800000", 1746599579999, "213415.38079600", 1044, "43.15570000", "78917.47635300", "0"], [1746599580000, "1828.55000000", "1828.55000000", "1827.77000000", "1827.86000000", "92.59800000", 1746599639999, "169273.15359400", 990, "33.24150000", "60764.29138800", "0"], [1746599640000, "1827.86000000", "1828.90000000", "1827.85000000", "1828.89000000", "85.36050000", 1746599699999, "156061.27841900", 849, "75.40270000", "137855.16337400", "0"], [1746599700000, "1828.90000000", "1829.60000000", "1828.89000000", "1829.20000000", "90.14440000", 1746599759999, "164909.27361300", 610, "41.84640000", "76549.35129200", "0"], [1746599760000, "1829.20000000", "1829.98000000", "1829.10000000", "1829.11000000", "113.92500000", 1746599819999, "208431.11675600", 1122, "68.91700000", "126081.99017500", "0"], [1746599820000, "1829.11000000", "1829.11000000", "1827.78000000", "1827.79000000", "69.82380000", 1746599879999, "127662.32446000", 869, "6.60510000", "12074.79189100", "0"], [1746599880000, "1827.78000000", "1828.42000000", "1827.68000000", "1827.96000000", "127.52290000", 1746599939999, "233128.77202800", 935, "55.89330000", "102170.45780800", "0"], [1746599940000, "1827.96000000", "1829.40000000", "1827.95000000", "1828.41000000", "247.19230000", 1746599999999, "452074.70430600", 1400, "69.66620000", "127392.04558000", "0"], [1746600000000, "1828.42000000", "1829.40000000", "1828.23000000", "1829.40000000", "146.22380000", 1746600059999, "267389.28004000", 867, "91.51820000", "167356.10671700", "0"], [1746600060000, "1829.40000000", "1829.50000000", "1828.78000000", "1829.49000000", "130.09210000", 1746600119999, "237937.93344800", 705, "50.29740000", "91989.31047400", "0"], [1746600120000, "1829.50000000", "1829.93000000", "1829.49000000", "1829.62000000", "74.28560000", 1746600179999, "135924.25507200", 718, "38.71840000", "70842.82750400", "0"], [1746600180000, "1829.61000000", "1829.62000000", "1829.06000000", "1829.11000000", "134.06370000", 1746600239999, "245247.95556900", 1240, "29.21440000", "53443.15820200", "0"], [1746600240000, "1829.12000000", "1829.12000000", "1827.71000000", "1827.84000000", "247.39210000", 1746600299999, "452258.26012200", 1571, "66.86840000", "122229.54338200", "0"], [1746600300000, "1827.83000000", "1827.83000000", "1826.65000000", "1826.90000000", "180.02040000", 1746600359999, "328867.35463700", 1560, "58.65830000", "107153.32445300", "0"], [1746600360000, "1826.91000000", "1826.91000000", "1826.16000000", "1826.50000000", "260.57290000", 1746600419999, "475933.55561000", 1223, "36.97290000", "67531.57312600", "0"], [1746600420000, "1826.50000000", "1828.59000000", "1826.50000000", "1828.59000000", "238.32630000", 1746600479999, "435518.74868100", 1289, "180.15720000", "329217.52079200", "0"], [1746600480000, "1828.60000000", "1828.98000000", "1828.56000000", "1828.71000000", "78.33680000", 1746600539999, "143262.92256500", 683, "32.99210000", "60333.50349000", "0"], [1746600540000, "1828.70000000", "1828.80000000", "1828.19000000", "1828.80000000", "74.64180000", 1746600599999, "136475.74361600", 1204, "51.92670000", "94943.28909500", "0"], [1746600600000, "1828.79000000", "1829.00000000", "1828.79000000", "1828.99000000", "41.63700000", 1746600659999, "76150.93040800", 353, "11.75820000", "21504.83666900", "0"], [1746600660000, "1828.99000000", "1829.62000000", "1828.94000000", "1829.61000000", "120.44030000", 1746600719999, "220331.20202600", 610, "43.90280000", "80311.43569900", "0"], [1746600720000, "1829.62000000", "1830.00000000", "1829.62000000", "1829.99000000", "174.79950000", 1746600779999, "319875.41980800", 564, "42.13470000", "77101.80979000", "0"], [1746600780000, "1830.00000000", "1830.00000000", "1829.99000000", "1829.99000000", "31.18050000", 1746600839999, "57060.06118400", 190, "5.79890000", "10611.98700000", "0"], [1746600840000, "1829.99000000", "1830.63000000", "1829.99000000", "1830.63000000", "66.18970000", 1746600899999, "121144.15318000", 488, "60.65670000", "111016.57044200", "0"], [1746600900000, "1830.63000000", "1830.78000000", "1830.00000000", "1830.14000000", "194.99220000", 1746600959999, "356951.70676800", 701, "122.72210000", "224655.45091300", "0"], [1746600960000, "1830.15000000", "1830.15000000", "1829.53000000", "1830.11000000", "727.14670000", 1746601019999, "1330638.82574200", 958, "53.12640000", "97208.81527300", "0"], [1746601020000, "1830.11000000", "1830.12000000", "1829.53000000", "1829.56000000", "70.81090000", 1746601079999, "129566.75724300", 281, "6.10150000", "11163.82080200", "0"], [1746601080000, "1829.56000000", "1830.63000000", "1829.55000000", "1830.63000000", "78.80420000", 1746601139999, "144196.22201800", 528, "44.84530000", "82057.06467600", "0"], [1746601140000, "1830.63000000", "1830.63000000", "1830.40000000", "1830.61000000", "37.34220000", 1746601199999, "68354.84705000", 348, "17.57760000", "32175.39666400", "0"], [1746601200000, "1830.62000000", "1830.62000000", "1830.10000000", "1830.10000000", "182.08080000", 1746601259999, "333284.89182500", 1344, "55.56170000", "101701.13359300", "0"], [1746601260000, "1830.10000000", "1831.00000000", "1830.10000000", "1830.81000000", "297.14690000", 1746601319999, "543958.69450600", 1274, "102.52800000", "187683.94274800", "0"], [1746601320000, "1830.81000000", "1831.42000000", "1830.58000000", "1830.79000000", "154.64940000", 1746601379999, "283166.00741100", 873, "28.33490000", "51880.89638800", "0"], [1746601380000, "1830.80000000", "1831.51000000", "1830.80000000", "1831.51000000", "115.10160000", 1746601439999, "210749.74681200", 440, "76.48890000", "140053.96453900", "0"], [1746601440000, "1831.50000000", "1831.51000000", "1831.50000000", "1831.50000000", "50.37720000", 1746601499999, "92266.10720400", 152, "26.54040000", "48609.00800400", "0"], [1746601500000, "1831.51000000", "1832.19000000", "1831.50000000", "1831.73000000", "168.45020000", 1746601559999, "308593.00449900", 868, "49.23360000", "90186.26646400", "0"], [1746601560000, "1831.73000000", "1832.20000000", "1831.20000000", "1832.19000000", "167.60200000", 1746601619999, "306992.14001100", 1143, "35.09830000", "64290.91755000", "0"], [1746601620000, "1832.20000000", "1833.00000000", "1832.20000000", "1832.30000000", "264.80500000", 1746601679999, "485278.65091800", 993, "80.90630000", "148281.37430500", "0"], [1746601680000, "1832.31000000", "1832.99000000", "1832.02000000", "1832.84000000", "180.34480000", 1746601739999, "330460.79647400", 843, "70.80170000", "129731.45560500", "0"], [1746601740000, "1832.84000000", "1833.00000000", "1832.30000000", "1832.69000000", "116.78750000", 1746601799999, "214058.83887600", 956, "45.83500000", "84011.36955900", "0"], [1746601800000, "1832.70000000", "1833.24000000", "1832.63000000", "1833.24000000", "153.83910000", 1746601859999, "281982.53292400", 656, "104.89800000", "192275.23680900", "0"], [1746601860000, "1833.24000000", "1833.88000000", "1832.80000000", "1832.80000000", "104.78170000", 1746601919999, "192117.34793900", 902, "40.16860000", "73652.91498900", "0"], [1746601920000, "1832.81000000", "1833.12000000", "1832.04000000", "1832.04000000", "173.51090000", 1746601979999, "317999.28488000", 1125, "22.43740000", "41117.96880100", "0"], [1746601980000, "1832.03000000", "1832.03000000", "1831.49000000", "1831.50000000", "59.50400000", 1746602039999, "108996.50870700", 621, "34.08970000", "62444.32342800", "0"], [1746602040000, "1831.49000000", "1832.65000000", "1831.49000000", "1832.64000000", "109.60340000", 1746602099999, "200800.88383300", 733, "92.95370000", "170291.91631700", "0"], [1746602100000, "1832.65000000", "1833.20000000", "1832.41000000", "1832.65000000", "94.98380000", 1746602159999, "174084.91972500", 1004, "26.43400000", "48446.04757600", "0"], [1746602160000, "1832.64000000", "1833.39000000", "1832.36000000", "1832.98000000", "68.85980000", 1746602219999, "126217.75048700", 943, "26.59650000", "48748.70748400", "0"], [1746602220000, "1832.98000000", "1833.98000000", "1832.82000000", "1833.15000000", "114.09990000", 1746602279999, "209186.45211200", 1615, "56.22900000", "103086.99149800", "0"], [1746602280000, "1833.15000000", "1833.15000000", "1832.00000000", "1832.60000000", "94.51270000", 1746602339999, "173196.10133900", 1584, "42.91150000", "78625.25853200", "0"], [1746602340000, "1832.60000000", "1833.40000000", "1832.33000000", "1833.01000000", "100.03550000", 1746602399999, "183350.18205100", 1010, "66.08430000", "121125.69085600", "0"], [1746602400000, "1833.00000000", "1833.80000000", "1833.00000000", "1833.80000000", "107.47800000", 1746602459999, "197055.24969400", 553, "91.86670000", "168437.91563500", "0"], [1746602460000, "1833.80000000", "1836.00000000", "1833.79000000", "1835.73000000", "356.79460000", 1746602519999, "654726.56362500", 1817, "301.79340000", "553762.11258300", "0"], [1746602520000, "1835.74000000", "1836.09000000", "1834.62000000", "1834.77000000", "677.03150000", 1746602579999, "1242795.64297200", 1556, "491.93360000", "903068.23343000", "0"], [1746602580000, "1834.78000000", "1834.94000000", "1834.34000000", "1834.34000000", "161.62420000", 1746602639999, "296553.89392800", 782, "32.91170000", "60386.35752000", "0"], [1746602640000, "1834.34000000", "1835.10000000", "1834.33000000", "1835.09000000", "52.20530000", 1746602699999, "95772.25990500", 553, "47.75200000", "87602.08659600", "0"], [1746602700000, "1835.09000000", "1835.10000000", "1834.58000000", "1834.66000000", "103.21590000", 1746602759999, "189378.97084000", 645, "35.63380000", "65376.53022800", "0"], [1746602760000, "1834.67000000", "1835.20000000", "1834.66000000", "1835.20000000", "67.02650000", 1746602819999, "122990.49640600", 507, "59.14210000", "108522.73323200", "0"], [1746602820000, "1835.20000000", "1835.66000000", "1835.20000000", "1835.41000000", "64.48200000", 1746602879999, "118356.68068500", 492, "29.09090000", "53395.49326100", "0"], [1746602880000, "1835.41000000", "1835.80000000", "1834.70000000", "1834.70000000", "193.03940000", 1746602939999, "354262.65210100", 1013, "95.51170000", "175280.49027600", "0"], [1746602940000, "1834.70000000", "1835.30000000", "1834.45000000", "1835.15000000", "110.81120000", 1746602999999, "203319.97219000", 768, "35.26460000", "64701.21700000", "0"], [1746603000000, "1835.14000000", "1835.15000000", "1833.79000000", "1833.80000000", "235.49280000", 1746603059999, "432056.69030800", 1464, "41.46110000", "76067.86039300", "0"], [1746603060000, "1833.79000000", "1834.05000000", "1833.10000000", "1833.72000000", "348.26170000", 1746603119999, "638532.02871000", 1232, "225.98560000", "414313.95477300", "0"], [1746603120000, "1833.71000000", "1833.80000000", "1833.02000000", "1833.76000000", "92.47470000", 1746603179999, "169553.88737300", 792, "49.45710000", "90678.89901700", "0"], [1746603180000, "1833.77000000", "1835.13000000", "1833.53000000", "1834.62000000", "111.18440000", 1746603239999, "203933.10143500", 1249, "69.90450000", "128206.50216100", "0"], [1746603240000, "1834.62000000", "1835.45000000", "1834.40000000", "1835.35000000", "95.93380000", 1746603299999, "176037.93313500", 1074, "57.33230000", "105206.05088900", "0"], [1746603300000, "1835.36000000", "1835.40000000", "1833.51000000", "1833.59000000", "201.61430000", 1746603359999, "369858.85419800", 1513, "87.90400000", "161237.79050700", "0"], [1746603360000, "1833.60000000", "1834.30000000", "1833.59000000", "1833.76000000", "102.61070000", 1746603419999, "188188.83325200", 692, "38.21240000", "70075.02990800", "0"], [1746603420000, "1833.75000000", "1834.29000000", "1833.19000000", "1834.29000000", "352.63730000", 1746603479999, "646723.21924600", 888, "288.36340000", "528851.26259300", "0"], [1746603480000, "1834.28000000", "1834.28000000", "1833.46000000", "1833.47000000", "58.78850000", 1746603539999, "107812.17765000", 627, "11.41090000", "20922.94976300", "0"], [1746603540000, "1833.46000000", "1833.50000000", "1832.53000000", "1832.54000000", "94.06360000", 1746603599999, "172420.18017700", 895, "20.15270000", "36937.46756100", "0"], [1746603600000, "1832.54000000", "1833.25000000", "1832.53000000", "1833.25000000", "46.09430000", 1746603659999, "84495.61275000", 505, "33.04020000", "60564.63339800", "0"], [1746603660000, "1833.24000000", "1833.60000000", "1833.19000000", "1833.60000000", "71.50680000", 1746603719999, "131093.70953500", 470, "17.87270000", "32767.30793100", "0"], [1746603720000, "1833.59000000", "1834.50000000", "1833.52000000", "1834.06000000", "118.73560000", 1746603779999, "217747.82478900", 1232, "85.74510000", "157240.92463000", "0"], [1746603780000, "1834.05000000", "1834.65000000", "1833.77000000", "1834.65000000", "96.69640000", 1746603839999, "177352.99518100", 837, "62.68320000", "114967.83347600", "0"], [1746603840000, "1834.65000000", "1834.92000000", "1834.20000000", "1834.65000000", "160.65680000", 1746603899999, "294751.18099000", 868, "69.97060000", "128370.52245100", "0"], [1746603900000, "1834.66000000", "1834.90000000", "1834.00000000", "1834.60000000", "129.83710000", 1746603959999, "238178.07924700", 1016, "57.12950000", "104804.69967800", "0"], [1746603960000, "1834.59000000", "1834.89000000", "1834.00000000", "1834.75000000", "142.73080000", 1746604019999, "261822.96899600", 1154, "35.71190000", "65510.02789200", "0"], [1746604020000, "1834.74000000", "1835.90000000", "1834.74000000", "1835.90000000", "108.59590000", 1746604079999, "199320.33967400", 856, "91.09530000", "167201.22434500", "0"], [1746604080000, "1835.90000000", "1836.02000000", "1835.46000000", "1835.66000000", "228.78940000", 1746604139999, "420004.42849500", 906, "94.53070000", "173543.81031300", "0"], [1746604140000, "1835.65000000", "1836.10000000", "1834.93000000", "1835.50000000", "228.88820000", 1746604199999, "420161.62398400", 1435, "107.95460000", "198157.53181700", "0"], [1746604200000, "1835.49000000", "1835.50000000", "1834.52000000", "1834.66000000", "86.97130000", 1746604259999, "159581.62975600", 934, "30.08150000", "55189.79189200", "0"], [1746604260000, "1834.65000000", "1835.70000000", "1834.54000000", "1835.61000000", "134.20290000", 1746604319999, "246282.32003600", 1101, "63.16010000", "115907.33691300", "0"], [1746604320000, "1835.61000000", "1835.62000000", "1835.38000000", "1835.62000000", "62.92540000", 1746604379999, "115500.12553500", 559, "32.76710000", "60145.46646400", "0"], [1746604380000, "1835.61000000", "1836.54000000", "1835.61000000", "1836.40000000", "220.44150000", 1746604439999, "404713.71831700", 860, "176.94450000", "324840.00457200", "0"], [1746604440000, "1836.39000000", "1836.40000000", "1836.00000000", "1836.39000000", "128.90620000", 1746604499999, "236696.71925400", 724, "47.94280000", "88033.44151600", "0"], [1746604500000, "1836.40000000", "1836.54000000", "1836.27000000", "1836.54000000", "91.34490000", 1746604559999, "167744.58462200", 623, "52.84930000", "97051.44944700", "0"], [1746604560000, "1836.54000000", "1836.74000000", "1835.52000000", "1835.74000000", "488.51560000", 1746604619999, "897015.33195900", 995, "193.09700000", "354554.50748400", "0"], [1746604620000, "1835.74000000", "1837.32000000", "1835.73000000", "1837.32000000", "131.11220000", 1746604679999, "240829.91002500", 947, "114.03210000", "209463.05433200", "0"], [1746604680000, "1837.31000000", "1838.43000000", "1837.31000000", "1838.17000000", "478.80460000", 1746604739999, "880069.31230900", 1704, "263.60620000", "484506.89965600", "0"], [1746604740000, "1838.17000000", "1838.37000000", "1837.88000000", "1838.24000000", "100.42180000", 1746604799999, "184589.45736400", 804, "53.80610000", "98900.59200500", "0"], [1746604800000, "1838.23000000", "1839.19000000", "1837.80000000", "1837.81000000", "384.20060000", 1746604859999, "706376.67946600", 1862, "167.05820000", "307146.97793300", "0"], [1746604860000, "1837.80000000", "1840.40000000", "1837.71000000", "1839.66000000", "565.90110000", 1746604919999, "1040920.53566100", 2281, "433.51570000", "797508.59644400", "0"], [1746604920000, "1839.67000000", "1839.90000000", "1838.20000000", "1839.55000000", "234.71180000", 1746604979999, "431699.62834300", 1629, "121.27820000", "223049.30231300", "0"], [1746604980000, "1839.56000000", "1841.72000000", "1837.01000000", "1837.39000000", "656.01440000", 1746605039999, "1206881.67146400", 3237, "196.82080000", "362201.92475100", "0"], [1746605040000, "1837.39000000", "1837.89000000", "1836.90000000", "1837.54000000", "299.27500000", 1746605099999, "549900.71206100", 1361, "88.58920000", "162778.95930200", "0"], [1746605100000, "1837.54000000", "1837.90000000", "1836.88000000", "1837.40000000", "233.95850000", 1746605159999, "429849.07477200", 1356, "142.45470000", "261726.61859300", "0"], [1746605160000, "1837.39000000", "1837.80000000", "1836.20000000", "1836.78000000", "278.59050000", 1746605219999, "511738.65279500", 1324, "121.92270000", "223916.42173600", "0"], [1746605220000, "1836.79000000", "1837.35000000", "1836.53000000", "1837.20000000", "468.81920000", 1746605279999, "861179.49801000", 1041, "424.27740000", "779369.32953200", "0"], [1746605280000, "1837.20000000", "1837.20000000", "1836.66000000", "1836.69000000", "91.88450000", 1746605339999, "168780.25800300", 958, "50.27900000", "92354.63861100", "0"], [1746605340000, "1836.68000000", "1836.69000000", "1835.90000000", "1836.30000000", "137.87460000", 1746605399999, "253161.44881100", 829, "48.87230000", "89732.83434700", "0"], [1746605400000, "1836.29000000", "1836.35000000", "1835.50000000", "1835.51000000", "101.47250000", 1746605459999, "186305.94029000", 560, "10.28950000", "18891.10628100", "0"], [1746605460000, "1835.51000000", "1835.51000000", "1834.53000000", "1834.53000000", "147.34420000", 1746605519999, "270380.67581900", 986, "61.30300000", "112493.41742000", "0"], [1746605520000, "1834.53000000", "1835.65000000", "1834.53000000", "1835.40000000", "71.56520000", 1746605579999, "131328.89755000", 1080, "49.70210000", "91203.85924300", "0"], [1746605580000, "1835.39000000", "1835.66000000", "1835.23000000", "1835.40000000", "60.19320000", 1746605639999, "110478.90514600", 587, "27.78920000", "51003.04385500", "0"], [1746605640000, "1835.40000000", "1835.70000000", "1835.10000000", "1835.12000000", "52.03090000", 1746605699999, "95496.93350000", 831, "23.60930000", "43331.72494900", "0"], [1746605700000, "1835.12000000", "1836.00000000", "1835.12000000", "1835.53000000", "111.86670000", 1746605759999, "205349.80717400", 993, "74.94270000", "137563.24095800", "0"], [1746605760000, "1835.53000000", "1835.53000000", "1835.04000000", "1835.38000000", "119.98790000", 1746605819999, "220199.71478300", 680, "60.63140000", "111269.95309500", "0"], [1746605820000, "1835.38000000", "1836.30000000", "1835.37000000", "1836.30000000", "42.07230000", 1746605879999, "77237.38563300", 705, "19.20190000", "35253.23891600", "0"], [1746605880000, "1836.30000000", "1836.30000000", "1836.11000000", "1836.19000000", "42.18290000", 1746605939999, "77457.14791800", 399, "11.50820000", "21130.65459500", "0"], [1746605940000, "1836.20000000", "1837.10000000", "1836.20000000", "1836.77000000", "124.94950000", 1746605999999, "229499.63302100", 1090, "88.01570000", "161655.41303800", "0"], [1746606000000, "1836.77000000", "1837.32000000", "1836.20000000", "1836.21000000", "173.61550000", 1746606059999, "318878.77694600", 1465, "19.28020000", "35411.01806200", "0"], [1746606060000, "1836.21000000", "1836.75000000", "1836.13000000", "1836.75000000", "73.38110000", 1746606119999, "134749.74368300", 727, "46.32570000", "85066.65289900", "0"], [1746606120000, "1836.75000000", "1837.24000000", "1836.53000000", "1837.24000000", "82.60400000", 1746606179999, "151721.17187600", 780, "45.79910000", "84121.57907100", "0"], [1746606180000, "1837.26000000", "1837.40000000", "1835.65000000", "1835.78000000", "98.98790000", 1746606239999, "181774.87833300", 1207, "19.67750000", "36130.55142900", "0"], [1746606240000, "1835.78000000", "1836.71000000", "1835.77000000", "1836.53000000", "193.96180000", 1746606299999, "356160.94907400", 1131, "125.46250000", "230376.41506100", "0"], [1746606300000, "1836.54000000", "1837.09000000", "1836.38000000", "1837.08000000", "256.23720000", 1746606359999, "470665.93379000", 1018, "192.26190000", "353166.27093200", "0"], [1746606360000, "1837.09000000", "1838.00000000", "1837.09000000", "1837.59000000", "87.68320000", 1746606419999, "161128.69475600", 780, "66.14630000", "121550.25467200", "0"], [1746606420000, "1837.59000000", "1838.25000000", "1837.30000000", "1837.49000000", "111.24440000", 1746606479999, "204456.15312200", 977, "48.98930000", "90033.64943900", "0"], [1746606480000, "1837.49000000", "1838.00000000", "1837.25000000", "1837.99000000", "61.29670000", 1746606539999, "112635.43182500", 680, "28.33970000", "52075.25480800", "0"], [1746606540000, "1838.00000000", "1838.25000000", "1837.21000000", "1837.21000000", "1913.45680000", 1746606599999, "3516732.71859300", 1270, "59.16900000", "108744.79156400", "0"], [1746606600000, "1837.20000000", "1838.06000000", "1836.10000000", "1838.06000000", "490.78020000", 1746606659999, "901417.19113400", 1707, "348.61310000", "640313.54411600", "0"], [1746606660000, "1838.05000000", "1839.10000000", "1838.05000000", "1838.42000000", "302.46990000", 1746606719999, "556125.48437500", 1071, "223.97300000", "411789.32378600", "0"], [1746606720000, "1838.43000000", "1839.02000000", "1838.20000000", "1839.02000000", "82.00690000", 1746606779999, "150764.63364700", 809, "45.83760000", "84268.03306500", "0"], [1746606780000, "1839.01000000", "1839.20000000", "1838.50000000", "1839.19000000", "151.76480000", 1746606839999, "279062.23040800", 682, "14.58640000", "26820.73328500", "0"], [1746606840000, "1839.19000000", "1839.19000000", "1837.80000000", "1838.42000000", "185.10830000", 1746606899999, "340295.53275300", 1206, "69.86130000", "128411.97784400", "0"], [1746606900000, "1838.43000000", "1838.92000000", "1837.83000000", "1837.99000000", "59.44390000", 1746606959999, "109284.12586900", 1035, "25.18330000", "46298.80107600", "0"], [1746606960000, "1838.00000000", "1838.60000000", "1838.00000000", "1838.17000000", "94.09140000", 1746607019999, "172969.51608900", 1037, "40.83580000", "75064.22993200", "0"], [1746607020000, "1838.18000000", "1838.60000000", "1838.13000000", "1838.40000000", "73.61220000", 1746607079999, "135317.82818900", 784, "54.76880000", "100677.04535200", "0"], [1746607080000, "1838.39000000", "1842.72000000", "1838.39000000", "1842.63000000", "784.07580000", 1746607139999, "1443280.34541200", 2038, "681.23580000", "1253980.37803900", "0"], [1746607140000, "1842.63000000", "1844.20000000", "1842.60000000", "1843.45000000", "1194.61530000", 1746607199999, "2202015.39850800", 3778, "708.98150000", "1306902.58757300", "0"], [1746607200000, "1843.45000000", "1843.57000000", "1843.03000000", "1843.17000000", "145.25990000", 1746607259999, "267758.04979500", 758, "80.37600000", "148151.71476300", "0"], [1746607260000, "1843.17000000", "1843.49000000", "1842.37000000", "1842.37000000", "118.81400000", 1746607319999, "218990.34225500", 873, "22.06360000", "40667.57401200", "0"], [1746607320000, "1842.37000000", "1842.38000000", "1841.00000000", "1841.83000000", "526.32600000", 1746607379999, "969242.60048200", 1595, "237.53880000", "437382.57978900", "0"], [1746607380000, "1841.83000000", "1843.55000000", "1841.61000000", "1842.48000000", "692.95950000", 1746607439999, "1276889.88181200", 1997, "482.01550000", "888153.82993000", "0"], [1746607440000, "1842.48000000", "1842.90000000", "1842.03000000", "1842.21000000", "266.76440000", 1746607499999, "491517.66111900", 978, "153.05660000", "281991.34932900", "0"], [1746607500000, "1842.21000000", "1843.80000000", "1841.90000000", "1843.80000000", "890.97510000", 1746607559999, "1641489.21528600", 1652, "509.45320000", "938575.69294000", "0"], [1746607560000, "1843.80000000", "1843.82000000", "1841.02000000", "1841.60000000", "593.01640000", 1746607619999, "1092512.67507200", 1693, "193.46730000", "356303.42858000", "0"], [1746607620000, "1841.60000000", "1842.19000000", "1841.60000000", "1842.19000000", "77.57560000", 1746607679999, "142882.01422100", 458, "61.49950000", "113273.12484000", "0"], [1746607680000, "1842.19000000", "1842.97000000", "1842.19000000", "1842.56000000", "119.16190000", 1746607739999, "219578.55599500", 817, "62.08790000", "114407.30006600", "0"], [1746607740000, "1842.57000000", "1842.57000000", "1840.96000000", "1841.11000000", "158.83690000", 1746607799999, "292529.13684100", 1278, "58.32620000", "107412.21259900", "0"], [1746607800000, "1841.11000000", "1841.11000000", "1839.90000000", "1840.41000000", "350.61230000", 1746607859999, "645256.56855500", 1634, "89.04340000", "163857.33296500", "0"], [1746607860000, "1840.41000000", "1840.71000000", "1840.11000000", "1840.52000000", "194.33770000", 1746607919999, "357668.59323500", 1139, "137.42170000", "252914.56243800", "0"], [1746607920000, "1840.53000000", "1840.60000000", "1839.54000000", "1839.77000000", "93.40110000", 1746607979999, "171875.01303300", 825, "17.67520000", "32518.45566600", "0"], [1746607980000, "1839.77000000", "1840.20000000", "1839.50000000", "1840.14000000", "273.22020000", 1746608039999, "502703.15632100", 840, "195.03800000", "358856.60625200", "0"], [1746608040000, "1840.14000000", "1840.83000000", "1839.96000000", "1840.70000000", "127.16160000", 1746608099999, "234045.34478700", 910, "46.86710000", "86246.99004500", "0"], [1746608100000, "1840.70000000", "1840.70000000", "1840.09000000", "1840.09000000", "88.80690000", 1746608159999, "163451.78407600", 784, "20.95470000", "38567.63885200", "0"], [1746608160000, "1840.08000000", "1840.50000000", "1839.78000000", "1840.49000000", "96.04440000", 1746608219999, "176732.00178400", 912, "29.07560000", "53502.14881200", "0"], [1746608220000, "1840.49000000", "1841.71000000", "1840.49000000", "1841.71000000", "257.14670000", 1746608279999, "473448.99128500", 781, "207.38220000", "381815.44734100", "0"], [1746608280000, "1841.70000000", "1841.70000000", "1840.55000000", "1840.55000000", "132.52370000", 1746608339999, "243981.28095400", 866, "41.58980000", "76555.51346800", "0"], [1746608340000, "1840.55000000", "1840.85000000", "1840.55000000", "1840.69000000", "73.76150000", 1746608399999, "135771.50583800", 379, "25.72910000", "47357.12338600", "0"], [1746608400000, "1840.69000000", "1841.70000000", "1840.69000000", "1841.70000000", "178.99260000", 1746608459999, "329564.74581300", 1010, "55.43170000", "102048.55205300", "0"], [1746608460000, "1841.69000000", "1841.69000000", "1840.83000000", "1840.98000000", "142.47380000", 1746608519999, "262322.18866800", 782, "35.85330000", "66003.10434500", "0"], [1746608520000, "1840.99000000", "1842.95000000", "1840.98000000", "1841.99000000", "387.09230000", 1746608579999, "713163.99662800", 1239, "221.79740000", "408581.94547100", "0"], [1746608580000, "1842.00000000", "1843.52000000", "1841.55000000", "1843.22000000", "359.51910000", 1746608639999, "662379.00945900", 1392, "250.15470000", "460904.27990800", "0"], [1746608640000, "1843.22000000", "1843.80000000", "1842.50000000", "1843.15000000", "320.43840000", 1746608699999, "590626.56781800", 1284, "223.59340000", "412093.05200500", "0"], [1746608700000, "1843.16000000", "1843.59000000", "1842.71000000", "1843.21000000", "154.38230000", 1746608759999, "284550.92001600", 1102, "111.71810000", "205917.14261300", "0"], [1746608760000, "1843.22000000", "1843.49000000", "1842.00000000", "1842.01000000", "129.77380000", 1746608819999, "239129.10124300", 1460, "26.99210000", "49733.59782400", "0"], [1746608820000, "1842.01000000", "1842.01000000", "1841.11000000", "1841.20000000", "131.31860000", 1746608879999, "241814.98067600", 1171, "55.95890000", "103038.92045900", "0"], [1746608880000, "1841.19000000", "1841.52000000", "1840.55000000", "1840.89000000", "183.75040000", 1746608939999, "338258.27995600", 1253, "59.44550000", "109425.79821300", "0"], [1746608940000, "1840.89000000", "1840.90000000", "1839.81000000", "1839.87000000", "770.94640000", 1746608999999, "1418550.37398700", 1470, "508.62970000", "935833.76503700", "0"], [1746609000000, "1839.88000000", "1840.50000000", "1839.69000000", "1839.69000000", "216.02530000", 1746609059999, "397501.57680600", 1136, "67.91550000", "124971.26415400", "0"], [1746609060000, "1839.69000000", "1839.70000000", "1838.81000000", "1839.20000000", "105.20290000", 1746609119999, "193488.67185500", 984, "35.33950000", "64992.13012500", "0"], [1746609120000, "1839.20000000", "1839.75000000", "1838.81000000", "1839.75000000", "165.28460000", 1746609179999, "304001.87169700", 1209, "90.20460000", "165920.86151600", "0"], [1746609180000, "1839.76000000", "1840.00000000", "1839.76000000", "1840.00000000", "99.36930000", 1746609239999, "182837.97299500", 377, "24.86760000", "45755.67759800", "0"], [1746609240000, "1840.00000000", "1840.00000000", "1839.34000000", "1839.35000000", "108.25090000", 1746609299999, "199160.18438400", 524, "60.32390000", "110985.79823100", "0"], [1746609300000, "1839.34000000", "1840.56000000", "1839.34000000", "1840.55000000", "206.93650000", 1746609359999, "380796.25200600", 743, "114.76510000", "211169.59867700", "0"], [1746609360000, "1840.55000000", "1840.81000000", "1839.74000000", "1839.74000000", "341.62730000", 1746609419999, "628763.37628400", 1017, "46.64890000", "85854.16347100", "0"], [1746609420000, "1839.74000000", "1839.74000000", "1837.94000000", "1838.78000000", "466.34180000", 1746609479999, "857347.47798400", 1474, "232.29330000", "427022.47567600", "0"], [1746609480000, "1838.78000000", "1840.29000000", "1838.78000000", "1840.23000000", "112.09920000", 1746609539999, "206245.84598800", 1074, "88.85740000", "163481.40886200", "0"], [1746609540000, "1840.24000000", "1840.24000000", "1838.95000000", "1838.99000000", "132.79910000", 1746609599999, "244289.07039800", 956, "39.16110000", "72026.42221500", "0"], [1746609600000, "1838.98000000", "1840.56000000", "1838.98000000", "1840.56000000", "59.69120000", 1746609659999, "109825.78491800", 956, "47.68010000", "87727.90279000", "0"], [1746609660000, "1840.56000000", "1840.86000000", "1840.05000000", "1840.70000000", "157.53520000", 1746609719999, "289937.63422200", 1062, "53.36690000", "98216.99526400", "0"], [1746609720000, "1840.69000000", "1840.86000000", "1839.50000000", "1839.69000000", "261.71720000", 1746609779999, "481584.95897700", 1099, "27.93340000", "51402.25258500", "0"], [1746609780000, "1839.68000000", "1839.68000000", "1838.98000000", "1839.11000000", "341.51220000", 1746609839999, "628104.69112900", 786, "41.70670000", "76701.69833700", "0"], [1746609840000, "1839.10000000", "1839.67000000", "1839.10000000", "1839.55000000", "191.82640000", 1746609899999, "352822.64277200", 822, "30.83740000", "56719.78016100", "0"], [1746609900000, "1839.55000000", "1840.84000000", "1839.55000000", "1840.32000000", "167.20660000", 1746609959999, "307699.21646800", 1259, "101.85680000", "187426.92226300", "0"], [1746609960000, "1840.32000000", "1840.32000000", "1839.77000000", "1839.83000000", "56.40730000", 1746610019999, "103791.23518700", 991, "29.50010000", "54279.96766600", "0"], [1746610020000, "1839.84000000", "1840.30000000", "1839.81000000", "1840.29000000", "190.88010000", 1746610079999, "351216.04942800", 621, "177.75180000", "327060.46829200", "0"], [1746610080000, "1840.30000000", "1840.30000000", "1839.93000000", "1840.30000000", "45.16550000", 1746610139999, "83115.19438500", 804, "16.68390000", "30701.90294800", "0"], [1746610140000, "1840.30000000", "1840.30000000", "1839.82000000", "1840.02000000", "86.33960000", 1746610199999, "158873.99361900", 747, "61.23810000", "112683.32451900", "0"], [1746610200000, "1840.02000000", "1840.30000000", "1839.98000000", "1840.29000000", "139.10040000", 1746610259999, "255966.61655900", 728, "25.82900000", "47528.27780200", "0"], [1746610260000, "1840.29000000", "1840.43000000", "1839.68000000", "1840.40000000", "479.70950000", 1746610319999, "882673.71807300", 1206, "97.01360000", "178500.16563500", "0"], [1746610320000, "1840.39000000", "1840.39000000", "1839.10000000", "1839.47000000", "96.71600000", 1746610379999, "177931.43809200", 906, "26.23310000", "48256.79399000", "0"], [1746610380000, "1839.46000000", "1839.80000000", "1839.11000000", "1839.12000000", "61.59090000", 1746610439999, "113290.52790000", 855, "29.99140000", "55164.18298900", "0"], [1746610440000, "1839.12000000", "1839.90000000", "1839.11000000", "1839.89000000", "64.80630000", 1746610499999, "119221.76028300", 898, "34.54070000", "63541.06584200", "0"], [1746610500000, "1839.90000000", "1840.50000000", "1839.89000000", "1840.04000000", "137.52710000", 1746610559999, "253063.55321700", 718, "56.52350000", "104011.09426800", "0"], [1746610560000, "1840.05000000", "1840.23000000", "1839.86000000", "1840.23000000", "51.08840000", 1746610619999, "94003.23146600", 392, "27.88110000", "51301.97941700", "0"], [1746610620000, "1840.22000000", "1840.46000000", "1839.97000000", "1839.97000000", "96.91820000", 1746610679999, "178360.09728800", 694, "59.74650000", "109954.46038700", "0"], [1746610680000, "1839.97000000", "1841.56000000", "1839.80000000", "1841.56000000", "189.50020000", 1746610739999, "348768.86096100", 1496, "161.36780000", "296995.94149400", "0"], [1746610740000, "1841.56000000", "1842.49000000", "1841.56000000", "1841.94000000", "199.44380000", 1746610799999, "367344.45581200", 1124, "166.19920000", "306103.64047200", "0"], [1746610800000, "1841.94000000", "1842.81000000", "1841.70000000", "1842.80000000", "126.62820000", 1746610859999, "233270.66411400", 1109, "36.78500000", "67767.03446300", "0"], [1746610860000, "1842.81000000", "1844.47000000", "1842.80000000", "1844.14000000", "430.69720000", 1746610919999, "794120.21936100", 1453, "359.70030000", "663221.13072600", "0"], [1746610920000, "1844.14000000", "1845.33000000", "1843.72000000", "1844.13000000", "546.66720000", 1746610979999, "1008474.35900900", 2129, "332.12140000", "612718.50736000", "0"], [1746610980000, "1844.13000000", "1844.13000000", "1843.25000000", "1843.25000000", "44.97740000", 1746611039999, "82920.56353400", 618, "19.81430000", "36527.94841500", "0"], [1746611040000, "1843.26000000", "1843.60000000", "1842.98000000", "1842.99000000", "94.07770000", 1746611099999, "173413.88229400", 1042, "45.63210000", "84115.56511000", "0"], [1746611100000, "1842.98000000", "1844.50000000", "1842.80000000", "1844.01000000", "106.89680000", 1746611159999, "197083.48190400", 1212, "79.12980000", "145878.46331700", "0"], [1746611160000, "1844.01000000", "1844.60000000", "1843.72000000", "1843.73000000", "172.28460000", 1746611219999, "317729.83666800", 1335, "101.79560000", "187720.36117900", "0"], [1746611220000, "1843.72000000", "1844.27000000", "1843.72000000", "1844.26000000", "69.23660000", 1746611279999, "127660.78601700", 689, "52.85720000", "97460.58203600", "0"], [1746611280000, "1844.27000000", "1844.73000000", "1844.00000000", "1844.01000000", "65.35050000", 1746611339999, "120532.35251800", 824, "29.94430000", "55226.81470900", "0"], [1746611340000, "1844.01000000", "1844.60000000", "1844.01000000", "1844.56000000", "76.12680000", 1746611399999, "140420.95875200", 476, "28.37430000", "52337.81946800", "0"], [1746611400000, "1844.56000000", "1844.56000000", "1843.50000000", "1844.20000000", "85.48210000", 1746611459999, "157626.73510400", 1013, "36.34300000", "67012.84916100", "0"], [1746611460000, "1844.19000000", "1844.20000000", "1843.19000000", "1843.45000000", "51.17630000", 1746611519999, "94347.82967500", 878, "23.31270000", "42975.99793800", "0"], [1746611520000, "1843.46000000", "1843.80000000", "1842.90000000", "1842.90000000", "101.12950000", 1746611579999, "186409.01560500", 809, "51.52540000", "94975.05647000", "0"], [1746611580000, "1842.90000000", "1842.90000000", "1842.56000000", "1842.72000000", "52.51570000", 1746611639999, "96775.27155500", 534, "15.27520000", "28148.23103800", "0"], [1746611640000, "1842.71000000", "1843.00000000", "1842.71000000", "1842.71000000", "56.38490000", 1746611699999, "103908.77225500", 482, "33.37440000", "61502.90108700", "0"], [1746611700000, "1842.72000000", "1843.73000000", "1842.71000000", "1843.44000000", "83.68760000", 1746611759999, "154273.09977900", 609, "37.95510000", "69959.41097300", "0"], [1746611760000, "1843.44000000", "1843.70000000", "1843.21000000", "1843.22000000", "109.97830000", 1746611819999, "202758.09285100", 528, "73.45400000", "135424.17615800", "0"], [1746611820000, "1843.22000000", "1844.28000000", "1843.21000000", "1844.01000000", "246.77140000", 1746611879999, "455035.05096300", 904, "221.25080000", "407974.59456500", "0"], [1746611880000, "1844.00000000", "1844.07000000", "1843.90000000", "1843.90000000", "53.16290000", 1746611939999, "98033.52483000", 494, "25.56930000", "47150.73903100", "0"], [1746611940000, "1843.89000000", "1844.58000000", "1843.83000000", "1844.04000000", "378.53740000", 1746611999999, "698038.47213700", 907, "192.16090000", "354331.49338700", "0"], [1746612000000, "1844.03000000", "1844.92000000", "1844.00000000", "1844.00000000", "412.25170000", 1746612059999, "760281.55764400", 1560, "63.89130000", "117850.12760800", "0"], [1746612060000, "1844.01000000", "1844.01000000", "1843.25000000", "1843.26000000", "510.68210000", 1746612119999, "941653.34725100", 979, "24.52270000", "45206.28835000", "0"], [1746612120000, "1843.25000000", "1844.50000000", "1843.00000000", "1844.49000000", "87.78320000", 1746612179999, "161814.66822700", 1007, "55.61420000", "102518.85024600", "0"], [1746612180000, "1844.50000000", "1844.50000000", "1843.40000000", "1843.41000000", "112.50160000", 1746612239999, "207422.40765300", 989, "37.16860000", "68523.47276600", "0"], [1746612240000, "1843.41000000", "1845.40000000", "1843.41000000", "1845.11000000", "237.12540000", 1746612299999, "437354.40032100", 1323, "203.99490000", "376242.70341000", "0"], [1746612300000, "1845.10000000", "1847.05000000", "1845.10000000", "1847.04000000", "1202.77630000", 1746612359999, "2220944.61882800", 1918, "934.03760000", "1724643.46899300", "0"], [1746612360000, "1847.05000000", "1847.05000000", "1843.95000000", "1844.02000000", "1626.79500000", 1746612419999, "3003110.47000900", 2625, "619.39030000", "1143107.33566100", "0"], [1746612420000, "1844.03000000", "1844.40000000", "1841.90000000", "1843.56000000", "645.37470000", 1746612479999, "1189577.12121400", 2677, "52.67040000", "97064.29204500", "0"], [1746612480000, "1843.57000000", "1845.40000000", "1843.56000000", "1845.39000000", "90.60070000", 1746612539999, "167090.63167300", 1177, "68.72170000", "126743.69765800", "0"], [1746612540000, "1845.40000000", "1846.75000000", "1843.91000000", "1844.00000000", "511.14810000", 1746612599999, "943295.35577900", 2330, "227.36770000", "419590.71742100", "0"], [1746612600000, "1844.00000000", "1844.60000000", "1844.00000000", "1844.56000000", "173.61730000", 1746612659999, "320203.26482100", 559, "42.60020000", "78565.88008700", "0"], [1746612660000, "1844.56000000", "1844.91000000", "1844.21000000", "1844.30000000", "146.65870000", 1746612719999, "270532.21916700", 1085, "86.78740000", "160093.83310900", "0"], [1746612720000, "1844.30000000", "1844.73000000", "1843.56000000", "1844.73000000", "130.69800000", 1746612779999, "241025.36571400", 1230, "74.82560000", "137993.74692700", "0"], [1746612780000, "1844.72000000", "1845.69000000", "1844.17000000", "1844.17000000", "248.48920000", 1746612839999, "458485.68784900", 1249, "110.98310000", "204784.80064400", "0"], [1746612840000, "1844.16000000", "1844.16000000", "1843.20000000", "1843.20000000", "40.68000000", 1746612899999, "74990.81812000", 660, "21.10660000", "38907.46622700", "0"], [1746612900000, "1843.20000000", "1843.21000000", "1842.40000000", "1842.54000000", "109.78470000", 1746612959999, "202309.58519200", 992, "21.22200000", "39106.55045200", "0"], [1746612960000, "1842.53000000", "1842.73000000", "1842.00000000", "1842.00000000", "94.55200000", 1746613019999, "174202.63422900", 707, "30.85990000", "56855.64474000", "0"], [1746613020000, "1842.00000000", "1842.00000000", "1841.66000000", "1842.00000000", "149.95140000", 1746613079999, "276170.56602300", 594, "91.88310000", "169221.91453400", "0"], [1746613080000, "1842.00000000", "1842.66000000", "1842.00000000", "1842.65000000", "79.88700000", 1746613139999, "147184.23495000", 816, "33.15860000", "61088.23475500", "0"], [1746613140000, "1842.66000000", "1843.13000000", "1840.70000000", "1840.74000000", "782.41420000", 1746613199999, "1441263.70642100", 2336, "339.34690000", "625101.67852000", "0"], [1746613200000, "1840.74000000", "1841.18000000", "1840.73000000", "1841.18000000", "108.88210000", 1746613259999, "200454.17192200", 399, "71.67270000", "131950.67239300", "0"], [1746613260000, "1841.17000000", "1841.53000000", "1841.17000000", "1841.34000000", "192.37990000", 1746613319999, "354249.45105900", 621, "63.18860000", "116344.42060100", "0"], [1746613320000, "1841.34000000", "1841.35000000", "1838.77000000", "1840.11000000", "1189.77340000", 1746613379999, "2189361.55792400", 1896, "432.31880000", "795396.14053800", "0"], [1746613380000, "1840.12000000", "1840.80000000", "1839.14000000", "1839.29000000", "704.30910000", 1746613439999, "1295787.83030700", 1486, "142.67280000", "262493.00123800", "0"], [1746613440000, "1839.29000000", "1839.60000000", "1838.70000000", "1839.59000000", "225.29080000", 1746613499999, "414338.81962300", 1533, "148.02410000", "272235.98245500", "0"], [1746613500000, "1839.59000000", "1839.60000000", "1835.53000000", "1837.28000000", "818.33880000", 1746613559999, "1503765.85119300", 2401, "315.30080000", "579151.52549400", "0"], [1746613560000, "1837.27000000", "1837.28000000", "1835.68000000", "1836.28000000", "445.65580000", 1746613619999, "818382.22550300", 1486, "106.78260000", "196050.16179200", "0"], [1746613620000, "1836.28000000", "1836.50000000", "1835.53000000", "1836.49000000", "260.51060000", 1746613679999, "478285.12979300", 1269, "111.76320000", "205179.32497600", "0"], [1746613680000, "1836.50000000", "1836.50000000", "1833.91000000", "1835.66000000", "463.93630000", 1746613739999, "851261.57355600", 1669, "139.34440000", "255649.74955700", "0"], [1746613740000, "1835.65000000", "1835.88000000", "1834.90000000", "1835.09000000", "159.08900000", 1746613799999, "291999.73705100", 1030, "71.64900000", "131506.11296300", "0"], [1746613800000, "1835.09000000", "1835.39000000", "1832.56000000", "1832.62000000", "507.69490000", 1746613859999, "931066.96168900", 1745, "118.36820000", "217046.93174200", "0"], [1746613860000, "1832.63000000", "1833.60000000", "1830.91000000", "1831.49000000", "2274.87360000", 1746613919999, "4166219.57836000", 3405, "1727.76770000", "3163963.26711400", "0"], [1746613920000, "1831.50000000", "1833.00000000", "1830.51000000", "1832.99000000", "530.22700000", 1746613979999, "971148.01520200", 3166, "279.43180000", "511772.31389300", "0"], [1746613980000, "1832.99000000", "1835.48000000", "1832.83000000", "1835.48000000", "301.43630000", 1746614039999, "552858.80572000", 1798, "218.04080000", "399913.69347900", "0"], [1746614040000, "1835.47000000", "1836.25000000", "1835.26000000", "1836.10000000", "196.18670000", 1746614099999, "360172.01701900", 1261, "71.77370000", "131765.00147900", "0"], [1746614100000, "1836.11000000", "1838.00000000", "1836.10000000", "1837.99000000", "198.32210000", 1746614159999, "364367.64612300", 1549, "146.75130000", "269636.97556800", "0"], [1746614160000, "1837.99000000", "1838.00000000", "1836.06000000", "1836.74000000", "255.49130000", 1746614219999, "469358.75747800", 1081, "30.20290000", "55473.42199200", "0"], [1746614220000, "1836.73000000", "1837.69000000", "1836.53000000", "1837.52000000", "193.77360000", 1746614279999, "355996.66493400", 1072, "114.40520000", "210171.91237000", "0"], [1746614280000, "1837.51000000", "1838.15000000", "1837.41000000", "1838.14000000", "100.07870000", 1746614339999, "183925.56107200", 601, "45.61460000", "83835.54592100", "0"], [1746614340000, "1838.14000000", "1838.15000000", "1836.50000000", "1837.90000000", "342.38660000", 1746614399999, "629099.88285800", 1253, "92.39640000", "169744.30538000", "0"], [1746614400000, "1837.90000000", "1838.40000000", "1837.90000000", "1838.39000000", "173.65540000", 1746614459999, "319200.09797300", 1240, "132.23050000", "243052.48839100", "0"], [1746614460000, "1838.40000000", "1838.69000000", "1836.60000000", "1836.98000000", "389.86700000", 1746614519999, "716381.88698200", 1632, "78.10350000", "143492.16462200", "0"], [1746614520000, "1836.99000000", "1838.16000000", "1836.98000000", "1838.01000000", "161.75000000", 1746614579999, "297230.27414100", 855, "113.58800000", "208719.55262700", "0"], [1746614580000, "1838.00000000", "1838.63000000", "1838.00000000", "1838.62000000", "92.91720000", 1746614639999, "170815.20640000", 813, "61.28270000", "112656.67659400", "0"], [1746614640000, "1838.62000000", "1839.55000000", "1838.62000000", "1839.55000000", "159.37790000", 1746614699999, "293093.02485500", 1104, "115.83490000", "213009.97971500", "0"], [1746614700000, "1839.54000000", "1839.54000000", "1838.20000000", "1838.30000000", "251.75390000", 1746614759999, "462882.61966300", 1282, "46.18050000", "84896.55177600", "0"], [1746614760000, "1838.30000000", "1838.58000000", "1837.70000000", "1837.71000000", "87.72760000", 1746614819999, "161255.91889400", 1317, "49.64960000", "91262.51117100", "0"], [1746614820000, "1837.71000000", "1837.71000000", "1837.30000000", "1837.41000000", "113.18180000", 1746614879999, "207969.74893300", 561, "26.72700000", "49108.61244500", "0"], [1746614880000, "1837.41000000", "1838.01000000", "1837.30000000", "1838.00000000", "468.39660000", 1746614939999, "860717.52884100", 605, "444.47570000", "816762.78477500", "0"], [1746614940000, "1838.00000000", "1838.00000000", "1834.06000000", "1835.16000000", "1619.65000000", 1746614999999, "2974612.76573600", 1982, "234.70400000", "430686.99460700", "0"], [1746615000000, "1835.16000000", "1837.27000000", "1835.16000000", "1837.26000000", "426.65530000", 1746615059999, "783510.09284400", 1279, "192.56310000", "353613.28862000", "0"], [1746615060000, "1837.27000000", "1837.27000000", "1836.20000000", "1836.20000000", "138.66910000", 1746615119999, "254737.54838000", 1163, "51.33220000", "94293.49511300", "0"], [1746615120000, "1836.21000000", "1836.21000000", "1835.70000000", "1835.82000000", "149.21440000", 1746615179999, "273944.07494600", 525, "16.14700000", "29643.36296200", "0"], [1746615180000, "1835.82000000", "1836.65000000", "1835.82000000", "1836.49000000", "246.90680000", 1746615239999, "453361.50041500", 567, "142.10470000", "260907.91807000", "0"], [1746615240000, "1836.48000000", "1836.49000000", "1835.83000000", "1835.83000000", "75.80550000", 1746615299999, "139196.74801700", 610, "16.06200000", "29493.40785200", "0"], [1746615300000, "1835.83000000", "1836.00000000", "1835.59000000", "1836.00000000", "53.22070000", 1746615359999, "97703.59949700", 373, "17.69000000", "32475.80201000", "0"], [1746615360000, "1836.00000000", "1836.20000000", "1834.75000000", "1834.76000000", "325.25410000", 1746615419999, "597072.69923300", 978, "51.84880000", "95195.53987500", "0"], [1746615420000, "1834.76000000", "1834.76000000", "1833.27000000", "1833.27000000", "152.76640000", 1746615479999, "280137.64873900", 1110, "29.77780000", "54602.39009500", "0"], [1746615480000, "1833.27000000", "1834.10000000", "1833.21000000", "1833.52000000", "93.93330000", 1746615539999, "172246.79258200", 990, "43.77480000", "80266.07094000", "0"], [1746615540000, "1833.52000000", "1833.72000000", "1833.03000000", "1833.71000000", "177.06480000", 1746615599999, "324637.76850200", 830, "79.17570000", "145158.73473300", "0"], [1746615600000, "1833.72000000", "1834.10000000", "1833.66000000", "1833.66000000", "62.13970000", 1746615659999, "113963.58404500", 524, "30.35470000", "55670.46148000", "0"], [1746615660000, "1833.65000000", "1833.65000000", "1831.00000000", "1831.01000000", "459.61540000", 1746615719999, "842027.55628900", 1999, "114.61480000", "209942.31051300", "0"], [1746615720000, "1831.01000000", "1832.40000000", "1831.01000000", "1831.76000000", "231.14970000", 1746615779999, "423377.83530500", 1300, "132.69750000", "243026.62391100", "0"], [1746615780000, "1831.77000000", "1833.23000000", "1831.69000000", "1833.23000000", "369.56790000", 1746615839999, "677170.89830800", 1272, "290.39390000", "532069.82074100", "0"], [1746615840000, "1833.23000000", "1834.06000000", "1833.22000000", "1833.81000000", "95.88800000", 1746615899999, "175841.23742000", 618, "49.72940000", "91188.40529000", "0"], [1746615900000, "1833.80000000", "1833.81000000", "1833.41000000", "1833.71000000", "88.32900000", 1746615959999, "161967.77655600", 555, "28.45380000", "52171.56160000", "0"], [1746615960000, "1833.71000000", "1834.10000000", "1833.70000000", "1833.89000000", "335.16810000", 1746616019999, "614638.54573500", 515, "306.33170000", "561753.20833600", "0"], [1746616020000, "1833.89000000", "1834.00000000", "1833.60000000", "1833.99000000", "34.66460000", 1746616079999, "63566.20680800", 365, "13.24020000", "24279.74648500", "0"], [1746616080000, "1833.99000000", "1834.22000000", "1833.87000000", "1834.08000000", "423.79880000", 1746616139999, "777239.99105000", 565, "302.76690000", "555268.65025800", "0"], [1746616140000, "1834.07000000", "1834.08000000", "1833.89000000", "1834.08000000", "323.63080000", 1746616199999, "593563.00310200", 500, "310.05180000", "568659.04021700", "0"], [1746616200000, "1834.08000000", "1834.99000000", "1834.07000000", "1834.66000000", "333.38390000", 1746616259999, "611526.89712700", 945, "299.15580000", "548725.74571400", "0"], [1746616260000, "1834.65000000", "1834.66000000", "1833.80000000", "1834.19000000", "96.57710000", 1746616319999, "177148.56122300", 992, "33.18260000", "60863.47609100", "0"], [1746616320000, "1834.18000000", "1834.70000000", "1834.18000000", "1834.55000000", "75.72280000", 1746616379999, "138921.20604800", 403, "37.69550000", "69153.36782700", "0"], [1746616380000, "1834.55000000", "1835.47000000", "1834.29000000", "1835.13000000", "165.46960000", 1746616439999, "303628.95802200", 888, "80.74780000", "148160.84686400", "0"], [1746616440000, "1835.13000000", "1835.13000000", "1834.17000000", "1834.29000000", "268.78700000", 1746616499999, "493053.25637300", 922, "60.14780000", "110330.41454700", "0"], [1746616500000, "1834.30000000", "1834.59000000", "1834.10000000", "1834.30000000", "167.14960000", 1746616559999, "306617.00331700", 947, "41.96390000", "76974.45401200", "0"], [1746616560000, "1834.31000000", "1835.00000000", "1834.28000000", "1834.28000000", "87.07460000", 1746616619999, "159752.94109900", 857, "51.82030000", "95072.53778600", "0"], [1746616620000, "1834.27000000", "1835.09000000", "1834.18000000", "1835.09000000", "80.09730000", 1746616679999, "146935.62990300", 777, "66.23550000", "121507.05598700", "0"], [1746616680000, "1835.10000000", "1835.30000000", "1834.79000000", "1835.30000000", "63.01250000", 1746616739999, "115635.83081600", 500, "39.86750000", "73162.44558100", "0"], [1746616740000, "1835.30000000", "1835.53000000", "1835.11000000", "1835.11000000", "83.33260000", 1746616799999, "152944.10957600", 405, "31.59750000", "57991.29699100", "0"], [1746616800000, "1835.11000000", "1836.00000000", "1835.10000000", "1835.10000000", "126.22080000", 1746616859999, "231693.54380500", 789, "64.53640000", "118456.97180300", "0"], [1746616860000, "1835.11000000", "1835.30000000", "1834.90000000", "1834.91000000", "60.01150000", 1746616919999, "110134.87759000", 497, "24.43330000", "44839.82593300", "0"], [1746616920000, "1834.90000000", "1834.91000000", "1833.60000000", "1833.80000000", "73.71500000", 1746616979999, "135193.94830500", 735, "18.40210000", "33745.49676800", "0"], [1746616980000, "1833.81000000", "1834.70000000", "1833.80000000", "1834.60000000", "37.74880000", 1746617039999, "69239.10815400", 638, "30.32760000", "55624.35724700", "0"], [1746617040000, "1834.60000000", "1835.40000000", "1834.60000000", "1834.90000000", "65.31260000", 1746617099999, "119854.45491500", 628, "34.60500000", "63502.01384500", "0"], [1746617100000, "1834.91000000", "1834.91000000", "1834.30000000", "1834.30000000", "32.47150000", 1746617159999, "59568.82483200", 356, "2.84500000", "5219.95073300", "0"], [1746617160000, "1834.30000000", "1834.30000000", "1833.70000000", "1833.71000000", "24.40320000", 1746617219999, "44752.99946500", 362, "7.79400000", "14292.00843200", "0"], [1746617220000, "1833.70000000", "1833.71000000", "1833.00000000", "1833.30000000", "52.72710000", 1746617279999, "96664.51310900", 546, "22.54290000", "41324.91745200", "0"], [1746617280000, "1833.30000000", "1833.30000000", "1833.00000000", "1833.01000000", "60.26390000", 1746617339999, "110466.14327200", 514, "15.72780000", "28829.46910900", "0"], [1746617340000, "1833.01000000", "1833.48000000", "1833.01000000", "1833.47000000", "73.78890000", 1746617399999, "135269.10247700", 715, "41.87530000", "76765.00688200", "0"], [1746617400000, "1833.47000000", "1833.69000000", "1833.07000000", "1833.44000000", "98.09140000", 1746617459999, "179835.23953100", 933, "25.02350000", "45875.24412400", "0"], [1746617460000, "1833.44000000", "1834.52000000", "1833.30000000", "1834.40000000", "94.17920000", 1746617519999, "172721.09740300", 785, "61.88970000", "113500.07634900", "0"], [1746617520000, "1834.41000000", "1835.53000000", "1834.30000000", "1835.52000000", "38.36710000", 1746617579999, "70397.35678000", 894, "25.06510000", "45986.58415600", "0"], [1746617580000, "1835.53000000", "1836.54000000", "1835.53000000", "1836.34000000", "115.43610000", 1746617639999, "211947.37396000", 1352, "90.71510000", "166552.52363500", "0"], [1746617640000, "1836.35000000", "1836.67000000", "1835.86000000", "1836.67000000", "116.71770000", 1746617699999, "214327.78087800", 826, "27.87000000", "51179.58362000", "0"], [1746617700000, "1836.67000000", "1837.06000000", "1836.45000000", "1836.81000000", "58.26410000", 1746617759999, "107019.66561100", 770, "42.79610000", "78609.34408800", "0"], [1746617760000, "1836.81000000", "1836.96000000", "1836.10000000", "1836.89000000", "53.64280000", 1746617819999, "98514.39365700", 1214, "27.08590000", "49741.21320200", "0"], [1746617820000, "1836.88000000", "1836.88000000", "1836.20000000", "1836.20000000", "65.16500000", 1746617879999, "119678.63506700", 866, "20.39410000", "37452.08038300", "0"], [1746617880000, "1836.20000000", "1836.20000000", "1835.10000000", "1835.53000000", "67.81730000", 1746617939999, "124478.99904300", 791, "33.62880000", "61719.24284400", "0"], [1746617940000, "1835.53000000", "1835.80000000", "1835.10000000", "1835.71000000", "94.35270000", 1746617999999, "173198.28485100", 779, "27.60920000", "50677.50130300", "0"], [1746618000000, "1835.71000000", "1836.54000000", "1835.71000000", "1836.42000000", "102.27040000", 1746618059999, "187762.53987500", 625, "22.69890000", "41677.93305200", "0"], [1746618060000, "1836.35000000", "1836.67000000", "1836.08000000", "1836.09000000", "37.22860000", 1746618119999, "68362.31345600", 651, "10.19390000", "18719.81067600", "0"], [1746618120000, "1836.09000000", "1836.67000000", "1835.61000000", "1836.66000000", "47.83410000", 1746618179999, "87831.90680300", 805, "31.43150000", "57713.34658000", "0"], [1746618180000, "1836.67000000", "1836.67000000", "1836.33000000", "1836.33000000", "53.29030000", 1746618239999, "97871.28341200", 486, "18.19970000", "33425.34734600", "0"], [1746618240000, "1836.33000000", "1836.33000000", "1835.32000000", "1836.25000000", "1145.66530000", 1746618299999, "2102903.36085600", 1474, "884.83800000", "1624110.16396600", "0"], [1746618300000, "1836.26000000", "1836.56000000", "1835.91000000", "1836.56000000", "39.17400000", 1746618359999, "71931.33086700", 539, "22.25430000", "40863.93884300", "0"], [1746618360000, "1836.57000000", "1837.08000000", "1836.10000000", "1836.10000000", "104.02150000", 1746618419999, "191070.03266500", 941, "79.39450000", "145838.29466200", "0"], [1746618420000, "1836.11000000", "1836.40000000", "1835.40000000", "1836.26000000", "93.21370000", 1746618479999, "171125.10894400", 1197, "66.43370000", "121962.19127900", "0"], [1746618480000, "1836.26000000", "1836.30000000", "1835.90000000", "1836.09000000", "75.02550000", 1746618539999, "137752.09040500", 614, "23.23970000", "42668.35626700", "0"], [1746618540000, "1836.10000000", "1836.21000000", "1835.27000000", "1835.39000000", "101.58200000", 1746618599999, "186494.33288300", 731, "39.12030000", "71819.75329000", "0"], [1746618600000, "1835.39000000", "1836.00000000", "1835.37000000", "1835.99000000", "64.88530000", 1746618659999, "119111.82239600", 474, "37.89480000", "69565.91182400", "0"], [1746618660000, "1836.00000000", "1837.09000000", "1835.79000000", "1837.09000000", "96.25650000", 1746618719999, "176740.82226100", 945, "76.53330000", "140522.63314600", "0"], [1746618720000, "1837.09000000", "1837.11000000", "1836.53000000", "1836.91000000", "105.00520000", 1746618779999, "192883.99116000", 645, "38.58360000", "70873.84402400", "0"], [1746618780000, "1836.90000000", "1837.10000000", "1836.70000000", "1836.71000000", "41.03480000", 1746618839999, "75378.28346700", 600, "18.53390000", "34045.59223900", "0"], [1746618840000, "1836.70000000", "1836.71000000", "1835.02000000", "1835.03000000", "132.01860000", 1746618899999, "242336.62996200", 1059, "14.25600000", "26169.95491400", "0"], [1746618900000, "1835.02000000", "1835.30000000", "1834.69000000", "1835.13000000", "78.08790000", 1746618959999, "143296.09958100", 625, "24.32720000", "44640.52068300", "0"], [1746618960000, "1835.14000000", "1835.70000000", "1835.14000000", "1835.41000000", "55.42210000", 1746619019999, "101721.43509100", 694, "32.06060000", "58841.20876900", "0"], [1746619020000, "1835.40000000", "1835.69000000", "1835.40000000", "1835.68000000", "13.46820000", 1746619079999, "24720.53299300", 220, "10.45700000", "19193.59903700", "0"], [1746619080000, "1835.69000000", "1835.90000000", "1835.68000000", "1835.73000000", "32.50500000", 1746619139999, "59671.00364700", 299, "14.38430000", "26405.31277900", "0"], [1746619140000, "1835.74000000", "1836.35000000", "1835.73000000", "1836.35000000", "86.19490000", 1746619199999, "158243.20738000", 387, "73.74870000", "135392.88389000", "0"], [1746619200000, "1836.35000000", "1836.99000000", "1836.34000000", "1836.88000000", "71.00260000", 1746619259999, "130411.35470700", 759, "35.72140000", "65605.53149800", "0"], [1746619260000, "1836.89000000", "1837.10000000", "1836.21000000", "1836.21000000", "180.00390000", 1746619319999, "330620.65575700", 600, "23.38740000", "42952.96549900", "0"], [1746619320000, "1836.22000000", "1836.22000000", "1834.66000000", "1834.87000000", "125.12860000", 1746619379999, "229658.63751600", 1340, "54.05540000", "99198.21785200", "0"], [1746619380000, "1834.88000000", "1834.88000000", "1834.10000000", "1834.59000000", "49.92600000", 1746619439999, "91588.00785800", 753, "16.67080000", "30580.92014300", "0"], [1746619440000, "1834.59000000", "1835.06000000", "1833.78000000", "1834.00000000", "71.67170000", 1746619499999, "131474.94244300", 936, "20.29790000", "37236.10486900", "0"], [1746619500000, "1833.99000000", "1834.00000000", "1832.31000000", "1832.50000000", "240.92690000", 1746619559999, "441580.68519900", 1173, "93.17900000", "170746.40819500", "0"], [1746619560000, "1832.49000000", "1832.73000000", "1831.20000000", "1831.60000000", "353.46560000", 1746619619999, "647467.71075000", 1820, "121.86030000", "223195.63115900", "0"], [1746619620000, "1831.61000000", "1832.52000000", "1831.61000000", "1832.52000000", "53.45360000", 1746619679999, "97933.55242000", 918, "23.30100000", "42692.11138900", "0"], [1746619680000, "1832.52000000", "1832.76000000", "1831.50000000", "1831.70000000", "84.48860000", 1746619739999, "154804.37888500", 1326, "26.85630000", "49211.31419500", "0"], [1746619740000, "1831.70000000", "1831.71000000", "1831.31000000", "1831.31000000", "78.38360000", 1746619799999, "143568.13321100", 521, "17.96320000", "32902.09002500", "0"], [1746619800000, "1831.31000000", "1832.00000000", "1831.30000000", "1831.60000000", "150.63850000", 1746619859999, "275918.41826300", 1113, "59.98360000", "109860.45893500", "0"], [1746619860000, "1831.60000000", "1832.49000000", "1831.00000000", "1832.48000000", "291.17450000", 1746619919999, "533240.39218300", 1205, "114.50080000", "209709.89716600", "0"], [1746619920000, "1832.48000000", "1833.20000000", "1831.77000000", "1833.20000000", "122.22660000", 1746619979999, "223939.63413100", 982, "82.52260000", "151192.84862400", "0"], [1746619980000, "1833.19000000", "1833.29000000", "1832.52000000", "1832.58000000", "56.68070000", 1746620039999, "103886.69526500", 717, "21.91100000", "40158.78376900", "0"], [1746620040000, "1832.59000000", "1832.59000000", "1831.93000000", "1832.20000000", "416.13250000", 1746620099999, "762393.80075700", 915, "343.46240000", "629252.45090500", "0"], [1746620100000, "1832.19000000", "1832.20000000", "1831.67000000", "1832.20000000", "61.68040000", 1746620159999, "112992.66383900", 621, "28.82190000", "52799.46787700", "0"], [1746620160000, "1832.19000000", "1832.70000000", "1831.76000000", "1831.77000000", "90.71240000", 1746620219999, "166220.00373500", 1001, "34.56670000", "63337.06007600", "0"], [1746620220000, "1831.76000000", "1833.60000000", "1831.31000000", "1833.33000000", "1046.90780000", 1746620279999, "1917879.42058500", 2036, "869.37180000", "1592493.81637800", "0"], [1746620280000, "1833.34000000", "1833.60000000", "1832.88000000", "1833.28000000", "86.23610000", 1746620339999, "158095.33097000", 1097, "43.31010000", "79398.22821300", "0"], [1746620340000, "1833.29000000", "1833.50000000", "1832.90000000", "1833.09000000", "76.67930000", 1746620399999, "140566.19781100", 748, "51.98990000", "95304.06108600", "0"], [1746620400000, "1833.09000000", "1835.00000000", "1833.09000000", "1834.53000000", "184.53650000", 1746620459999, "338473.26932300", 1551, "111.85470000", "205131.74332300", "0"], [1746620460000, "1834.54000000", "1834.65000000", "1833.51000000", "1833.81000000", "133.97160000", 1746620519999, "245725.22017800", 1064, "58.48260000", "107272.49362300", "0"], [1746620520000, "1833.81000000", "1834.28000000", "1833.64000000", "1833.94000000", "128.94790000", 1746620579999, "236478.32004900", 965, "53.46610000", "98049.27515800", "0"], [1746620580000, "1833.94000000", "1833.94000000", "1832.81000000", "1832.83000000", "84.93230000", 1746620639999, "155700.64744700", 926, "33.28140000", "61007.23406800", "0"], [1746620640000, "1832.82000000", "1833.19000000", "1832.63000000", "1832.66000000", "110.97940000", 1746620699999, "203426.49037400", 1338, "80.85780000", "148213.77620400", "0"], [1746620700000, "1832.65000000", "1832.66000000", "1831.25000000", "1831.25000000", "251.67580000", 1746620759999, "461103.11317300", 1456, "40.05030000", "73383.35765400", "0"], [1746620760000, "1831.25000000", "1831.61000000", "1831.00000000", "1831.00000000", "283.45050000", 1746620819999, "519068.59612600", 1030, "93.55500000", "171323.19166600", "0"], [1746620820000, "1831.00000000", "1831.11000000", "1828.61000000", "1829.00000000", "824.37460000", 1746620879999, "1508151.93666400", 2822, "379.26180000", "693770.91820100", "0"], [1746620880000, "1829.00000000", "1829.53000000", "1828.96000000", "1829.41000000", "374.30530000", 1746620939999, "684730.10547200", 2238, "238.22050000", "435783.18480700", "0"], [1746620940000, "1829.40000000", "1829.69000000", "1828.95000000", "1829.69000000", "146.60830000", 1746620999999, "268183.79233800", 864, "78.39580000", "143411.90334000", "0"], [1746621000000, "1829.69000000", "1830.10000000", "1828.06000000", "1828.36000000", "414.38260000", 1746621059999, "757854.90922200", 2472, "171.80910000", "314160.12829300", "0"], [1746621060000, "1828.35000000", "1830.29000000", "1828.23000000", "1830.29000000", "299.90210000", 1746621119999, "548534.08875100", 1766, "138.57390000", "253483.97866800", "0"], [1746621120000, "1830.29000000", "1831.95000000", "1830.27000000", "1830.51000000", "284.39120000", 1746621179999, "520841.08606400", 1510, "166.85700000", "305583.62259600", "0"], [1746621180000, "1830.51000000", "1830.51000000", "1829.10000000", "1829.11000000", "201.13180000", 1746621239999, "367958.41852100", 1011, "160.22280000", "293101.83176300", "0"], [1746621240000, "1829.10000000", "1829.10000000", "1826.88000000", "1827.90000000", "584.24280000", 1746621299999, "1067750.89298400", 2486, "363.64620000", "664566.85868200", "0"], [1746621300000, "1827.91000000", "1829.70000000", "1827.28000000", "1829.08000000", "1117.41730000", 1746621359999, "2043385.65150500", 1873, "787.89210000", "1440612.30810600", "0"], [1746621360000, "1829.08000000", "1829.59000000", "1828.61000000", "1829.58000000", "282.73920000", 1746621419999, "517138.87119700", 849, "254.57910000", "465632.46245800", "0"], [1746621420000, "1829.58000000", "1829.70000000", "1828.80000000", "1829.70000000", "86.42400000", 1746621479999, "158095.21392000", 920, "47.04080000", "86044.84580500", "0"], [1746621480000, "1829.70000000", "1829.70000000", "1828.10000000", "1828.10000000", "67.59670000", 1746621539999, "123624.54515500", 908, "17.59570000", "32180.76997800", "0"], [1746621540000, "1828.10000000", "1828.10000000", "1827.48000000", "1827.60000000", "195.33330000", 1746621599999, "357004.20003700", 1445, "132.12650000", "241468.70115200", "0"], [1746621600000, "1827.60000000", "1828.41000000", "1827.48000000", "1828.40000000", "117.56110000", 1746621659999, "214911.89914200", 1230, "56.23670000", "102801.22905400", "0"], [1746621660000, "1828.41000000", "1829.39000000", "1828.00000000", "1829.39000000", "628.79710000", 1746621719999, "1149773.32659500", 1547, "544.36100000", "995362.64861600", "0"], [1746621720000, "1829.40000000", "1830.40000000", "1829.39000000", "1829.77000000", "290.56970000", 1746621779999, "531755.77855400", 840, "233.54900000", "427410.60980500", "0"], [1746621780000, "1829.77000000", "1829.77000000", "1828.92000000", "1829.42000000", "379.68560000", 1746621839999, "694584.04069500", 876, "275.76520000", "504470.67907000", "0"], [1746621840000, "1829.43000000", "1830.19000000", "1829.00000000", "1829.83000000", "385.98120000", 1746621899999, "706227.68896400", 1125, "315.19460000", "576711.89111400", "0"], [1746621900000, "1829.83000000", "1830.42000000", "1829.40000000", "1829.41000000", "130.81230000", 1746621959999, "239372.11863500", 1158, "39.97630000", "73152.64578900", "0"], [1746621960000, "1829.40000000", "1829.40000000", "1828.49000000", "1828.58000000", "70.11280000", 1746622019999, "128213.72331400", 679, "44.15730000", "80744.69988200", "0"], [1746622020000, "1828.59000000", "1828.60000000", "1828.58000000", "1828.60000000", "43.04240000", 1746622079999, "78707.09925700", 281, "30.38180000", "55556.07280300", "0"], [1746622080000, "1828.60000000", "1828.60000000", "1827.60000000", "1827.70000000", "131.65920000", 1746622139999, "240697.74959200", 809, "61.23660000", "111946.28610500", "0"], [1746622140000, "1827.71000000", "1828.40000000", "1827.60000000", "1828.01000000", "106.37880000", 1746622199999, "194448.22673800", 851, "84.23440000", "153967.69173300", "0"], [1746622200000, "1828.01000000", "1828.40000000", "1827.61000000", "1828.40000000", "122.88100000", 1746622259999, "224638.46510300", 671, "107.45960000", "196450.98061200", "0"], [1746622260000, "1828.40000000", "1830.00000000", "1828.39000000", "1829.99000000", "138.08770000", 1746622319999, "252617.32933800", 865, "94.07280000", "172089.72776500", "0"], [1746622320000, "1830.00000000", "1830.00000000", "1829.99000000", "1829.99000000", "48.68180000", 1746622379999, "89087.40692800", 151, "19.97460000", "36553.51800000", "0"], [1746622380000, "1830.00000000", "1830.00000000", "1829.49000000", "1829.49000000", "77.99340000", 1746622439999, "142722.73891000", 396, "24.26820000", "44410.41137700", "0"], [1746622440000, "1829.50000000", "1829.70000000", "1828.92000000", "1829.69000000", "60.16120000", 1746622499999, "110044.15560500", 662, "43.74410000", "80011.64432500", "0"], [1746622500000, "1829.69000000", "1831.34000000", "1829.69000000", "1830.75000000", "327.93000000", 1746622559999, "600228.28618600", 1119, "259.19120000", "474367.18934400", "0"], [1746622560000, "1830.74000000", "1830.98000000", "1830.18000000", "1830.81000000", "139.36370000", 1746622619999, "255131.70360700", 1170, "51.86260000", "94939.47861200", "0"], [1746622620000, "1830.80000000", "1830.81000000", "1830.43000000", "1830.44000000", "34.45810000", 1746622679999, "63077.82595400", 235, "6.76080000", "12375.62716000", "0"], [1746622680000, "1830.44000000", "1830.44000000", "1829.96000000", "1830.00000000", "55.41050000", 1746622739999, "101406.93103600", 447, "21.98740000", "40237.76733500", "0"], [1746622740000, "1830.00000000", "1830.70000000", "1829.99000000", "1830.70000000", "243.57870000", 1746622799999, "445764.66159700", 527, "229.18540000", "419416.93077000", "0"], [1746622800000, "1830.69000000", "1830.69000000", "1828.27000000", "1828.27000000", "247.40620000", 1746622859999, "452597.83024700", 1407, "25.76470000", "47139.03860900", "0"], [1746622860000, "1828.27000000", "1828.47000000", "1827.56000000", "1827.93000000", "551.07570000", 1746622919999, "1007410.08629700", 1748, "92.11650000", "168386.41861100", "0"], [1746622920000, "1827.92000000", "1828.70000000", "1827.72000000", "1828.19000000", "274.70720000", 1746622979999, "502176.70616700", 1275, "124.52950000", "227649.03295400", "0"], [1746622980000, "1828.18000000", "1828.84000000", "1827.71000000", "1828.84000000", "146.94150000", 1746623039999, "268627.89621700", 1344, "105.43510000", "192752.00891600", "0"], [1746623040000, "1828.85000000", "1828.85000000", "1828.06000000", "1828.33000000", "107.44070000", 1746623099999, "196442.36871400", 931, "34.93690000", "63876.89005300", "0"], [1746623100000, "1828.33000000", "1828.33000000", "1826.00000000", "1826.02000000", "388.04590000", 1746623159999, "708823.97088900", 1550, "34.63150000", "63280.56782000", "0"], [1746623160000, "1826.02000000", "1827.34000000", "1826.01000000", "1826.21000000", "179.82360000", 1746623219999, "328433.93068700", 1351, "118.09980000", "215699.04858100", "0"], [1746623220000, "1826.21000000", "1828.99000000", "1826.20000000", "1826.62000000", "1475.07700000", 1746623279999, "2695852.10470800", 2490, "936.73960000", "1711915.99157200", "0"], [1746623280000, "1826.61000000", "1827.01000000", "1826.38000000", "1826.44000000", "316.08590000", 1746623339999, "577381.23505100", 910, "62.17180000", "113573.24152700", "0"], [1746623340000, "1826.45000000", "1826.45000000", "1824.86000000", "1825.11000000", "557.12060000", 1746623399999, "1017034.23005200", 1561, "68.85110000", "125668.16609700", "0"], [1746623400000, "1825.11000000", "1826.41000000", "1825.10000000", "1825.92000000", "264.50770000", 1746623459999, "482915.11952500", 1658, "151.57390000", "276674.42373000", "0"], [1746623460000, "1825.93000000", "1825.93000000", "1823.78000000", "1825.39000000", "1419.32240000", 1746623519999, "2589088.26652300", 2649, "917.57260000", "1673697.76235000", "0"], [1746623520000, "1825.39000000", "1825.55000000", "1825.05000000", "1825.06000000", "124.35810000", 1746623579999, "226997.77618300", 844, "38.14470000", "69624.33364100", "0"], [1746623580000, "1825.06000000", "1825.50000000", "1824.70000000", "1825.30000000", "176.68530000", 1746623639999, "322468.90325800", 1301, "119.46190000", "218025.14015400", "0"], [1746623640000, "1825.29000000", "1825.70000000", "1824.70000000", "1824.79000000", "145.41990000", 1746623699999, "265436.06209400", 1236, "56.13310000", "102454.16033400", "0"], [1746623700000, "1824.79000000", "1826.19000000", "1824.20000000", "1826.19000000", "235.42950000", 1746623759999, "429644.51212900", 2431, "128.39790000", "234353.58869300", "0"], [1746623760000, "1826.19000000", "1826.40000000", "1825.80000000", "1825.99000000", "239.66110000", 1746623819999, "437648.07600200", 1340, "87.11560000", "159081.17655600", "0"], [1746623820000, "1825.99000000", "1826.30000000", "1825.30000000", "1825.31000000", "203.46820000", 1746623879999, "371512.52519700", 1464, "58.06550000", "106018.90897100", "0"], [1746623880000, "1825.31000000", "1825.99000000", "1824.14000000", "1824.70000000", "286.48040000", 1746623939999, "522806.04652600", 1743, "149.70160000", "273161.06201300", "0"], [1746623940000, "1824.70000000", "1825.00000000", "1823.90000000", "1824.40000000", "170.93840000", 1746623999999, "311866.90774700", 1051, "60.06350000", "109572.90427600", "0"], [1746624000000, "1824.39000000", "1824.76000000", "1824.39000000", "1824.68000000", "220.24230000", 1746624059999, "401837.02729200", 861, "67.66710000", "123456.54658300", "0"], [1746624060000, "1824.67000000", "1824.67000000", "1823.36000000", "1824.36000000", "276.33000000", 1746624119999, "504005.09666000", 1984, "144.55810000", "263634.74741000", "0"], [1746624120000, "1824.36000000", "1824.37000000", "1823.80000000", "1824.00000000", "161.34040000", 1746624179999, "294313.05260800", 914, "69.17790000", "126185.16235400", "0"], [1746624180000, "1824.01000000", "1825.52000000", "1824.01000000", "1825.52000000", "210.75710000", 1746624239999, "384553.49253700", 835, "156.01120000", "284660.79537600", "0"], [1746624240000, "1825.52000000", "1825.52000000", "1823.35000000", "1823.57000000", "198.79660000", 1746624299999, "362650.07457500", 1477, "17.95370000", "32755.44099500", "0"], [1746624300000, "1823.57000000", "1823.57000000", "1822.80000000", "1823.06000000", "178.64200000", 1746624359999, "325685.95282300", 1257, "89.91910000", "163927.38882200", "0"], [1746624360000, "1823.07000000", "1824.15000000", "1821.92000000", "1824.14000000", "1796.90870000", 1746624419999, "3274702.65416400", 1660, "1046.80240000", "1907540.46332600", "0"], [1746624420000, "1824.14000000", "1824.15000000", "1823.56000000", "1824.00000000", "288.86410000", 1746624479999, "526890.98869500", 963, "43.61230000", "79544.87079200", "0"], [1746624480000, "1823.99000000", "1824.20000000", "1823.46000000", "1824.20000000", "215.60150000", 1746624539999, "393245.60938500", 990, "145.76860000", "265885.49477100", "0"], [1746624540000, "1824.20000000", "1824.20000000", "1823.46000000", "1823.79000000", "131.60120000", 1746624599999, "240009.27534300", 729, "42.74200000", "77940.26120600", "0"], [1746624600000, "1823.78000000", "1824.48000000", "1822.55000000", "1824.47000000", "982.24610000", 1746624659999, "1790812.01121500", 3134, "789.40230000", "1439214.27145600", "0"], [1746624660000, "1824.47000000", "1828.01000000", "1824.47000000", "1827.75000000", "2510.97560000", 1746624719999, "4588597.82792500", 3183, "806.45330000", "1473357.36496400", "0"], [1746624720000, "1827.75000000", "1829.97000000", "1827.54000000", "1828.50000000", "1896.01620000", 1746624779999, "3467611.50771000", 3558, "627.96140000", "1148398.12806300", "0"], [1746624780000, "1828.50000000", "1829.60000000", "1828.25000000", "1828.49000000", "390.90190000", 1746624839999, "714911.48313100", 2022, "144.42970000", "264137.47685100", "0"], [1746624840000, "1828.49000000", "1828.93000000", "1827.10000000", "1827.70000000", "267.85370000", 1746624899999, "489561.17190300", 2480, "181.33980000", "331418.87866100", "0"], [1746624900000, "1827.70000000", "1827.92000000", "1824.35000000", "1825.47000000", "319.58340000", 1746624959999, "583450.93196200", 3258, "169.68700000", "309728.02538200", "0"], [1746624960000, "1825.47000000", "1826.49000000", "1824.00000000", "1824.71000000", "317.86970000", 1746625019999, "580178.51414800", 3019, "156.15300000", "285010.24042700", "0"], [1746625020000, "1824.70000000", "1826.59000000", "1824.57000000", "1825.49000000", "160.23790000", 1746625079999, "292573.69236000", 1778, "97.13330000", "177347.96733000", "0"], [1746625080000, "1825.49000000", "1826.59000000", "1824.66000000", "1826.58000000", "179.80280000", 1746625139999, "328207.11991400", 1631, "121.73860000", "222221.05628200", "0"], [1746625140000, "1826.58000000", "1829.17000000", "1826.58000000", "1828.92000000", "189.10710000", 1746625199999, "345605.12034900", 1512, "133.75080000", "244420.29361700", "0"], [1746625200000, "1828.92000000", "1831.77000000", "1828.49000000", "1831.51000000", "468.90550000", 1746625259999, "858229.50051400", 2058, "352.23680000", "644726.26259800", "0"], [1746625260000, "1831.51000000", "1833.29000000", "1831.28000000", "1831.75000000", "827.20410000", 1746625319999, "1515603.84155100", 3664, "642.16120000", "1176565.40832400", "0"], [1746625320000, "1831.75000000", "1832.99000000", "1831.25000000", "1832.83000000", "494.31980000", 1746625379999, "905608.87001900", 2170, "450.12410000", "824643.30913400", "0"], [1746625380000, "1832.83000000", "1834.76000000", "1832.04000000", "1834.01000000", "682.19660000", 1746625439999, "1250902.44558300", 2659, "383.54810000", "703370.38960500", "0"], [1746625440000, "1834.01000000", "1835.81000000", "1833.10000000", "1833.29000000", "725.29210000", 1746625499999, "1330777.57732000", 3455, "528.48160000", "969703.42628000", "0"], [1746625500000, "1833.29000000", "1833.47000000", "1832.00000000", "1832.70000000", "805.20710000", 1746625559999, "1475727.17085200", 3936, "510.20370000", "934999.20111100", "0"], [1746625560000, "1832.70000000", "1832.70000000", "1829.56000000", "1830.36000000", "519.80920000", 1746625619999, "951558.64801300", 3601, "269.67630000", "493628.68136500", "0"], [1746625620000, "1830.37000000", "1831.17000000", "1830.12000000", "1830.82000000", "167.50050000", 1746625679999, "306626.46761200", 1649, "120.36110000", "220336.52531100", "0"], [1746625680000, "1830.81000000", "1831.18000000", "1826.20000000", "1826.35000000", "1239.78980000", 1746625739999, "2267098.03817500", 3434, "271.24200000", "495869.38074400", "0"], [1746625740000, "1826.35000000", "1826.59000000", "1823.56000000", "1823.91000000", "1971.68770000", 1746625799999, "3597586.96088600", 5005, "770.35290000", "1405328.52534300", "0"], [1746625800000, "1823.92000000", "1825.55000000", "1823.92000000", "1824.21000000", "1314.11290000", 1746625859999, "2397206.53993000", 2890, "1197.80570000", "2184960.76510900", "0"], [1746625860000, "1824.21000000", "1827.62000000", "1824.21000000", "1826.64000000", "459.59090000", 1746625919999, "839437.09066600", 2911, "305.59990000", "558101.76071400", "0"], [1746625920000, "1826.64000000", "1827.21000000", "1826.15000000", "1827.20000000", "892.72950000", 1746625979999, "1630970.52866700", 1618, "763.80330000", "1395456.62515200", "0"], [1746625980000, "1827.20000000", "1827.90000000", "1827.19000000", "1827.20000000", "151.24780000", 1746626039999, "276418.76850700", 1010, "57.93040000", "105872.81720900", "0"], [1746626040000, "1827.21000000", "1828.00000000", "1827.06000000", "1827.92000000", "290.43490000", 1746626099999, "530798.47999000", 1798, "213.58490000", "390340.45302600", "0"], [1746626100000, "1827.91000000", "1830.00000000", "1827.87000000", "1829.99000000", "195.27010000", 1746626159999, "357112.95511200", 1476, "150.74420000", "275672.54022200", "0"], [1746626160000, "1830.00000000", "1830.00000000", "1829.61000000", "1829.83000000", "106.57470000", 1746626219999, "195022.35582600", 931, "50.56380000", "92527.31803500", "0"], [1746626220000, "1829.82000000", "1830.65000000", "1829.76000000", "1829.77000000", "173.22160000", 1746626279999, "317030.01706700", 959, "75.07600000", "137390.67650600", "0"], [1746626280000, "1829.77000000", "1829.77000000", "1828.48000000", "1828.94000000", "224.97770000", 1746626339999, "411435.77112700", 1429, "166.35520000", "304211.46088700", "0"], [1746626340000, "1828.95000000", "1829.40000000", "1828.90000000", "1828.90000000", "63.09240000", 1746626399999, "115403.44677600", 600, "34.12420000", "62416.64751900", "0"], [1746626400000, "1828.90000000", "1828.92000000", "1827.35000000", "1828.54000000", "206.60600000", 1746626459999, "377784.48137500", 2299, "108.48110000", "198338.97369100", "0"], [1746626460000, "1828.54000000", "1828.80000000", "1827.84000000", "1828.43000000", "224.78800000", 1746626519999, "410980.39976500", 2315, "151.89610000", "277704.38469200", "0"], [1746626520000, "1828.42000000", "1828.87000000", "1827.59000000", "1827.85000000", "137.76170000", 1746626579999, "251829.06197000", 2244, "81.54090000", "149054.28401300", "0"], [1746626580000, "1827.86000000", "1828.12000000", "1827.27000000", "1827.60000000", "149.27380000", 1746626639999, "272837.37812500", 1657, "67.68290000", "123700.89549900", "0"], [1746626640000, "1827.59000000", "1828.39000000", "1827.01000000", "1828.39000000", "180.01090000", 1746626699999, "329018.86691400", 1876, "150.47320000", "275035.77332400", "0"], [1746626700000, "1828.40000000", "1830.93000000", "1827.01000000", "1827.20000000", "251.01310000", 1746626759999, "459200.64077600", 2964, "104.85820000", "191825.85229500", "0"], [1746626760000, "1827.21000000", "1832.69000000", "1827.21000000", "1830.97000000", "1089.26240000", 1746626819999, "1994255.39621200", 3695, "728.20540000", "1333064.62876800", "0"], [1746626820000, "1830.96000000", "1831.51000000", "1829.63000000", "1830.09000000", "401.26980000", 1746626879999, "734632.56343000", 3230, "234.84510000", "429952.12902000", "0"], [1746626880000, "1830.09000000", "1830.86000000", "1829.61000000", "1829.61000000", "295.30060000", 1746626939999, "540542.73916500", 2398, "140.66110000", "257485.33908800", "0"], [1746626940000, "1829.62000000", "1830.22000000", "1829.18000000", "1829.20000000", "211.61880000", 1746626999999, "387157.37920100", 1930, "134.68210000", "246395.47572700", "0"], [1746627000000, "1829.20000000", "1831.50000000", "1829.16000000", "1830.46000000", "430.60800000", 1746627059999, "788309.00205400", 2262, "178.98690000", "327628.44345200", "0"], [1746627060000, "1830.47000000", "1831.76000000", "1830.46000000", "1830.50000000", "310.16940000", 1746627119999, "567916.86018900", 1594, "151.76750000", "277875.47385800", "0"], [1746627120000, "1830.51000000", "1831.48000000", "1830.11000000", "1830.69000000", "275.02800000", 1746627179999, "503535.83669600", 2230, "121.94120000", "223266.84039200", "0"], [1746627180000, "1830.68000000", "1830.94000000", "1829.51000000", "1830.14000000", "837.19420000", 1746627239999, "1532409.75279200", 2357, "135.54750000", "248078.24843600", "0"], [1746627240000, "1830.14000000", "1830.14000000", "1829.00000000", "1829.00000000", "87.73060000", 1746627299999, "160501.32869800", 1081, "12.71460000", "23261.87341700", "0"], [1746627300000, "1829.00000000", "1829.72000000", "1828.06000000", "1828.40000000", "336.83510000", 1746627359999, "616050.66309200", 2945, "143.63800000", "262710.08388800", "0"], [1746627360000, "1828.40000000", "1828.40000000", "1827.10000000", "1828.06000000", "407.18980000", 1746627419999, "744214.01778700", 1983, "282.70380000", "516704.64992600", "0"], [1746627420000, "1828.06000000", "1830.26000000", "1827.21000000", "1830.25000000", "222.37760000", 1746627479999, "406750.70335100", 1374, "198.22340000", "362599.07811400", "0"], [1746627480000, "1830.25000000", "1830.25000000", "1829.37000000", "1829.50000000", "121.88910000", 1746627539999, "223017.39049700", 1478, "31.64710000", "57903.35430600", "0"], [1746627540000, "1829.50000000", "1829.50000000", "1827.93000000", "1828.33000000", "162.35710000", 1746627599999, "296872.12553500", 1654, "51.65300000", "94443.72591800", "0"], [1746627600000, "1828.33000000", "1829.85000000", "1828.16000000", "1829.52000000", "358.69060000", 1746627659999, "655953.08652600", 1623, "260.18620000", "475812.91564200", "0"], [1746627660000, "1829.52000000", "1829.52000000", "1828.04000000", "1828.62000000", "224.85360000", 1746627719999, "411131.95802900", 1465, "111.78550000", "204398.93001900", "0"], [1746627720000, "1828.62000000", "1829.51000000", "1827.62000000", "1827.63000000", "280.32390000", 1746627779999, "512581.87883800", 1811, "107.44290000", "196494.66883800", "0"], [1746627780000, "1827.64000000", "1831.04000000", "1827.63000000", "1831.04000000", "338.02390000", 1746627839999, "618359.60967600", 1638, "308.75380000", "564833.30896500", "0"], [1746627840000, "1831.05000000", "1832.73000000", "1831.00000000", "1832.72000000", "104.66310000", 1746627899999, "191743.42057600", 1076, "57.62700000", "105571.02465300", "0"], [1746627900000, "1832.73000000", "1833.10000000", "1831.62000000", "1832.43000000", "254.59350000", 1746627959999, "466512.49433700", 2121, "192.42470000", "352587.56318900", "0"], [1746627960000, "1832.43000000", "1833.01000000", "1831.89000000", "1833.00000000", "169.25640000", 1746628019999, "310124.94524100", 1545, "131.39910000", "240757.01054400", "0"], [1746628020000, "1833.01000000", "1833.32000000", "1832.68000000", "1832.80000000", "139.88940000", 1746628079999, "256404.38388400", 1665, "120.50060000", "220865.84790600", "0"], [1746628080000, "1832.80000000", "1833.21000000", "1831.91000000", "1832.09000000", "525.33680000", 1746628139999, "962726.85299200", 1886, "173.82520000", "318556.80275000", "0"], [1746628140000, "1832.10000000", "1832.76000000", "1831.82000000", "1831.93000000", "216.51350000", 1746628199999, "396715.19848200", 1197, "100.82310000", "184741.73707100", "0"], [1746628200000, "1831.93000000", "1832.00000000", "1830.26000000", "1831.26000000", "315.43710000", 1746628259999, "577582.99804100", 2108, "142.84350000", "261539.44728800", "0"], [1746628260000, "1831.25000000", "1832.64000000", "1830.84000000", "1832.63000000", "117.71080000", 1746628319999, "215634.83030200", 1914, "81.90900000", "150058.32624300", "0"], [1746628320000, "1832.64000000", "1832.99000000", "1831.20000000", "1831.42000000", "152.73260000", 1746628379999, "279825.33050300", 1954, "50.35080000", "92242.37940000", "0"], [1746628380000, "1831.41000000", "1831.41000000", "1828.91000000", "1829.55000000", "456.38790000", 1746628439999, "835117.75377900", 2321, "167.97010000", "307293.21005200", "0"], [1746628440000, "1829.55000000", "1829.56000000", "1828.10000000", "1828.69000000", "221.26430000", 1746628499999, "404601.08173900", 2290, "130.26390000", "238175.28322600", "0"], [1746628500000, "1828.70000000", "1829.50000000", "1828.53000000", "1829.49000000", "190.40670000", 1746628559999, "348227.90834400", 1221, "90.04380000", "164680.87328600", "0"], [1746628560000, "1829.50000000", "1829.98000000", "1829.10000000", "1829.62000000", "177.86220000", 1746628619999, "325390.05148000", 2020, "83.94040000", "153563.65377600", "0"], [1746628620000, "1829.61000000", "1829.61000000", "1828.40000000", "1828.68000000", "181.20550000", 1746628679999, "331423.01305800", 999, "55.29520000", "101123.39835700", "0"], [1746628680000, "1828.68000000", "1829.00000000", "1828.62000000", "1828.78000000", "143.05690000", 1746628739999, "261620.37127300", 892, "89.10860000", "162955.93850500", "0"], [1746628740000, "1828.78000000", "1828.78000000", "1828.05000000", "1828.70000000", "176.41940000", 1746628799999, "322578.21077300", 1405, "49.51600000", "90534.10889000", "0"], [1746628800000, "1828.69000000", "1828.69000000", "1826.74000000", "1827.29000000", "490.19690000", 1746628859999, "895935.81533800", 2033, "227.46080000", "415721.85338300", "0"], [1746628860000, "1827.28000000", "1827.71000000", "1827.15000000", "1827.71000000", "186.60730000", 1746628919999, "341022.44442100", 978, "146.01310000", "266839.88571500", "0"], [1746628920000, "1827.71000000", "1828.35000000", "1827.17000000", "1828.35000000", "367.63820000", 1746628979999, "671953.69029300", 1644, "119.85680000", "219056.53356200", "0"], [1746628980000, "1828.35000000", "1829.46000000", "1828.12000000", "1829.18000000", "758.61360000", 1746629039999, "1387497.29994700", 1014, "675.39090000", "1235285.34176100", "0"], [1746629040000, "1829.19000000", "1829.23000000", "1828.00000000", "1828.01000000", "138.00830000", 1746629099999, "252392.07356800", 1053, "37.58800000", "68741.30613000", "0"], [1746629100000, "1828.00000000", "1828.10000000", "1827.27000000", "1827.59000000", "260.53170000", 1746629159999, "476187.05808600", 1372, "87.60290000", "160098.58827000", "0"], [1746629160000, "1827.59000000", "1827.59000000", "1825.58000000", "1826.59000000", "433.55380000", 1746629219999, "791833.18949100", 2208, "119.45490000", "218195.52083400", "0"], [1746629220000, "1826.58000000", "1826.58000000", "1825.58000000", "1826.08000000", "235.68090000", 1746629279999, "430326.24844100", 1351, "152.53700000", "278498.40152300", "0"], [1746629280000, "1826.08000000", "1826.08000000", "1824.88000000", "1824.88000000", "214.84210000", 1746629339999, "392157.70575200", 1443, "39.38720000", "71889.28970000", "0"], [1746629340000, "1824.87000000", "1824.88000000", "1822.18000000", "1822.20000000", "368.07470000", 1746629399999, "671157.78564700", 2129, "101.18950000", "184462.94128100", "0"], [1746629400000, "1822.20000000", "1822.20000000", "1818.57000000", "1820.31000000", "1237.02730000", 1746629459999, "2251601.94444400", 4857, "477.13310000", "868440.74331200", "0"], [1746629460000, "1820.31000000", "1821.19000000", "1819.60000000", "1819.60000000", "393.60330000", 1746629519999, "716558.85547800", 2572, "211.02180000", "384175.13693200", "0"], [1746629520000, "1819.60000000", "1819.60000000", "1817.00000000", "1818.58000000", "1061.39420000", 1746629579999, "1929397.93375800", 5896, "459.42950000", "835104.49954400", "0"], [1746629580000, "1818.58000000", "1819.28000000", "1817.51000000", "1818.22000000", "254.06400000", 1746629639999, "461983.17259200", 3215, "68.90570000", "125297.20769200", "0"], [1746629640000, "1818.22000000", "1819.79000000", "1816.79000000", "1819.76000000", "536.81390000", 1746629699999, "976139.26655000", 4744, "296.61870000", "539348.86087300", "0"], [1746629700000, "1819.76000000", "1820.95000000", "1818.79000000", "1819.60000000", "351.62950000", 1746629759999, "639824.03925200", 3624, "203.78040000", "370767.49416200", "0"], [1746629760000, "1819.60000000", "1821.36000000", "1818.70000000", "1820.54000000", "370.24570000", 1746629819999, "673903.44708700", 2847, "164.17770000", "298797.00734100", "0"], [1746629820000, "1820.55000000", "1820.55000000", "1819.74000000", "1819.92000000", "126.73610000", 1746629879999, "230660.33899400", 1002, "95.07410000", "173032.86426700", "0"], [1746629880000, "1819.91000000", "1823.00000000", "1819.91000000", "1822.56000000", "318.16850000", 1746629939999, "579600.16182700", 1704, "204.42190000", "372320.38774800", "0"], [1746629940000, "1822.56000000", "1822.80000000", "1822.20000000", "1822.21000000", "208.70620000", 1746629999999, "380379.59707600", 1529, "92.27000000", "168164.13790100", "0"], [1746630000000, "1822.21000000", "1822.49000000", "1820.81000000", "1820.81000000", "280.21910000", 1746630059999, "510476.44630900", 2038, "203.62010000", "370943.01974000", "0"], [1746630060000, "1820.80000000", "1821.00000000", "1820.10000000", "1820.77000000", "168.87760000", 1746630119999, "307443.14792400", 1678, "113.23240000", "206135.41564000", "0"], [1746630120000, "1820.77000000", "1820.78000000", "1818.44000000", "1818.80000000", "372.91600000", 1746630179999, "678472.62837700", 2988, "109.29010000", "198817.78457600", "0"], [1746630180000, "1818.80000000", "1819.10000000", "1817.11000000", "1817.41000000", "435.68950000", 1746630239999, "792076.14411900", 2796, "225.93030000", "410739.17029000", "0"], [1746630240000, "1817.41000000", "1820.67000000", "1817.03000000", "1820.29000000", "326.45030000", 1746630299999, "593974.95117600", 2450, "240.89260000", "438310.54379400", "0"], [1746630300000, "1820.29000000", "1821.10000000", "1819.25000000", "1820.98000000", "171.65520000", 1746630359999, "312449.59526700", 2602, "110.19680000", "200582.32934400", "0"], [1746630360000, "1820.99000000", "1820.99000000", "1817.80000000", "1818.60000000", "179.58810000", 1746630419999, "326702.86508400", 2710, "71.62470000", "130290.58811800", "0"], [1746630420000, "1818.61000000", "1819.99000000", "1817.75000000", "1819.89000000", "448.87110000", 1746630479999, "816420.69182300", 3227, "234.80870000", "427092.90692900", "0"], [1746630480000, "1819.90000000", "1821.18000000", "1819.53000000", "1821.18000000", "271.20600000", 1746630539999, "493699.95623700", 1770, "139.42520000", "253807.10198800", "0"], [1746630540000, "1821.18000000", "1821.30000000", "1819.21000000", "1821.28000000", "153.59020000", 1746630599999, "279603.90453300", 2568, "93.46100000", "170143.73447300", "0"], [1746630600000, "1821.28000000", "1824.38000000", "1820.80000000", "1824.32000000", "272.77990000", 1746630659999, "497208.48631000", 2636, "195.63480000", "356606.80898500", "0"], [1746630660000, "1824.31000000", "1825.60000000", "1823.04000000", "1823.16000000", "843.67660000", 1746630719999, "1539081.53472000", 3238, "605.46600000", "1104534.55427800", "0"], [1746630720000, "1823.17000000", "1823.58000000", "1822.30000000", "1822.32000000", "163.13450000", 1746630779999, "297381.20438300", 1468, "89.75130000", "163607.30490200", "0"], [1746630780000, "1822.32000000", "1822.32000000", "1819.26000000", "1819.32000000", "289.91140000", 1746630839999, "527642.94879400", 1909, "44.45260000", "80908.57742500", "0"], [1746630840000, "1819.31000000", "1820.00000000", "1819.24000000", "1819.70000000", "432.97340000", 1746630899999, "787829.48967900", 1718, "153.65460000", "279574.57877600", "0"], [1746630900000, "1819.69000000", "1820.43000000", "1819.44000000", "1819.80000000", "265.65440000", 1746630959999, "483458.04088400", 1712, "58.32190000", "106142.62051900", "0"], [1746630960000, "1819.80000000", "1822.10000000", "1819.80000000", "1820.87000000", "606.59560000", 1746631019999, "1104801.16834900", 2509, "141.78680000", "258130.79597600", "0"], [1746631020000, "1820.87000000", "1821.89000000", "1820.45000000", "1821.18000000", "324.46530000", 1746631079999, "590881.68011600", 2423, "208.59490000", "379859.38583000", "0"], [1746631080000, "1821.19000000", "1822.20000000", "1820.95000000", "1821.91000000", "137.53450000", 1746631139999, "250534.71959900", 1251, "75.61660000", "137746.09206600", "0"], [1746631140000, "1821.91000000", "1821.91000000", "1820.55000000", "1820.82000000", "127.20600000", 1746631199999, "231670.43626100", 1648, "53.60700000", "97615.18114600", "0"], [1746631200000, "1820.82000000", "1820.82000000", "1818.83000000", "1819.21000000", "259.14520000", 1746631259999, "471607.33520700", 2257, "123.61380000", "224972.04273700", "0"], [1746631260000, "1819.22000000", "1822.99000000", "1819.22000000", "1822.90000000", "414.86030000", 1746631319999, "755339.47988200", 2476, "338.49810000", "616303.52021000", "0"], [1746631320000, "1822.90000000", "1823.46000000", "1821.09000000", "1821.74000000", "210.34650000", 1746631379999, "383341.83025800", 1935, "87.02460000", "158570.04563600", "0"], [1746631380000, "1821.75000000", "1823.00000000", "1821.75000000", "1822.50000000", "149.25590000", 1746631439999, "271985.27388200", 1183, "108.97560000", "198567.61379100", "0"], [1746631440000, "1822.49000000", "1823.27000000", "1822.49000000", "1823.25000000", "188.33440000", 1746631499999, "343318.86582200", 1037, "167.84460000", "305970.75470900", "0"], [1746631500000, "1823.26000000", "1823.26000000", "1821.90000000", "1821.91000000", "165.64330000", 1746631559999, "301851.96143500", 1323, "29.21790000", "53239.49710600", "0"], [1746631560000, "1821.91000000", "1822.02000000", "1820.54000000", "1820.55000000", "249.99840000", 1746631619999, "455274.33643400", 1706, "101.09300000", "184105.79152800", "0"], [1746631620000, "1820.55000000", "1821.09000000", "1820.00000000", "1820.02000000", "233.31910000", 1746631679999, "424767.24771100", 1631, "147.84140000", "269165.16566100", "0"], [1746631680000, "1820.03000000", "1820.68000000", "1818.83000000", "1819.30000000", "257.85640000", 1746631739999, "469218.46014000", 1820, "110.07550000", "200301.49160100", "0"], [1746631740000, "1819.30000000", "1821.46000000", "1819.30000000", "1821.07000000", "248.55150000", 1746631799999, "452580.44805400", 1149, "181.34830000", "330217.04290700", "0"], [1746631800000, "1821.07000000", "1821.07000000", "1819.54000000", "1820.54000000", "111.09310000", 1746631859999, "202233.78042900", 1855, "63.47550000", "115537.72628200", "0"], [1746631860000, "1820.54000000", "1822.47000000", "1820.54000000", "1822.47000000", "460.49370000", 1746631919999, "838872.34627100", 1450, "377.84750000", "688302.04318800", "0"], [1746631920000, "1822.47000000", "1823.00000000", "1821.55000000", "1822.00000000", "134.94970000", 1746631979999, "245916.00967900", 1880, "55.21490000", "100610.92368600", "0"], [1746631980000, "1822.00000000", "1822.99000000", "1820.45000000", "1820.51000000", "466.70550000", 1746632039999, "850168.81299300", 2201, "359.70160000", "655222.40710300", "0"], [1746632040000, "1820.52000000", "1821.09000000", "1819.45000000", "1819.58000000", "188.83260000", 1746632099999, "343694.65578000", 1926, "85.20560000", "155062.63417800", "0"], [1746632100000, "1819.58000000", "1820.00000000", "1818.66000000", "1819.82000000", "241.42580000", 1746632159999, "439274.35220300", 1795, "166.70080000", "303339.23468700", "0"], [1746632160000, "1819.83000000", "1820.50000000", "1817.20000000", "1819.28000000", "792.65200000", 1746632219999, "1442213.36530900", 3179, "595.00320000", "1082755.70189900", "0"], [1746632220000, "1819.29000000", "1822.19000000", "1819.28000000", "1821.90000000", "165.97730000", 1746632279999, "302185.91515100", 1782, "95.53780000", "173932.36547200", "0"], [1746632280000, "1821.90000000", "1823.19000000", "1821.90000000", "1822.98000000", "128.97210000", 1746632339999, "235072.34909700", 1804, "80.38990000", "146523.65469100", "0"], [1746632340000, "1822.98000000", "1822.99000000", "1821.83000000", "1822.01000000", "127.16740000", 1746632399999, "231748.46008800", 1422, "70.45630000", "128393.51339100", "0"], [1746632400000, "1822.02000000", "1823.50000000", "1822.02000000", "1823.37000000", "268.47330000", 1746632459999, "489428.77406700", 1308, "174.78670000", "318615.58487500", "0"], [1746632460000, "1823.37000000", "1823.37000000", "1822.55000000", "1823.14000000", "110.58210000", 1746632519999, "201578.62432300", 1304, "66.50210000", "121216.46554100", "0"], [1746632520000, "1823.13000000", "1823.14000000", "1822.40000000", "1822.41000000", "118.16840000", 1746632579999, "215366.93223300", 942, "82.49240000", "150341.10547700", "0"], [1746632580000, "1822.40000000", "1822.78000000", "1821.97000000", "1822.36000000", "143.57710000", 1746632639999, "261641.77763700", 1393, "88.58320000", "161418.85591000", "0"], [1746632640000, "1822.36000000", "1822.50000000", "1820.85000000", "1821.40000000", "112.27130000", 1746632699999, "204516.58281500", 1354, "37.68000000", "68631.58484000", "0"], [1746632700000, "1821.39000000", "1822.08000000", "1820.29000000", "1820.64000000", "200.74040000", 1746632759999, "365613.18075800", 1494, "118.14600000", "215197.65386500", "0"], [1746632760000, "1820.64000000", "1820.64000000", "1819.13000000", "1819.31000000", "98.17760000", 1746632819999, "178663.72485100", 1351, "40.35920000", "73441.70020900", "0"], [1746632820000, "1819.31000000", "1819.31000000", "1817.25000000", "1817.79000000", "325.88070000", 1746632879999, "592508.87576400", 2094, "103.47010000", "188096.91189300", "0"], [1746632880000, "1817.79000000", "1817.79000000", "1817.08000000", "1817.40000000", "162.88960000", 1746632939999, "296043.25666500", 1569, "85.22380000", "154885.06945500", "0"], [1746632940000, "1817.40000000", "1818.30000000", "1817.39000000", "1817.51000000", "201.53020000", 1746632999999, "366340.90882300", 1101, "110.61750000", "201060.91789600", "0"], [1746633000000, "1817.52000000", "1817.79000000", "1814.29000000", "1815.68000000", "925.90710000", 1746633059999, "1681162.92617800", 3970, "223.98930000", "406678.56661900", "0"], [1746633060000, "1815.69000000", "1817.52000000", "1815.43000000", "1817.40000000", "229.78010000", 1746633119999, "417385.36528600", 2027, "122.96910000", "223339.60430200", "0"], [1746633120000, "1817.39000000", "1818.79000000", "1816.85000000", "1818.79000000", "186.65820000", 1746633179999, "339301.55789700", 1740, "129.79710000", "235943.16335000", "0"], [1746633180000, "1818.79000000", "1819.58000000", "1818.49000000", "1818.80000000", "201.51090000", 1746633239999, "366552.02088700", 1379, "141.13850000", "256727.07838900", "0"], [1746633240000, "1818.80000000", "1818.80000000", "1817.51000000", "1817.56000000", "77.87450000", 1746633299999, "141592.25965400", 1412, "25.49480000", "46354.40187900", "0"], [1746633300000, "1817.56000000", "1817.57000000", "1816.75000000", "1817.00000000", "205.68360000", 1746633359999, "373728.58407400", 1491, "141.49190000", "257082.97100100", "0"], [1746633360000, "1817.00000000", "1817.95000000", "1816.56000000", "1817.94000000", "127.65710000", 1746633419999, "231955.85526600", 983, "95.09770000", "172798.40154200", "0"], [1746633420000, "1817.94000000", "1818.58000000", "1817.75000000", "1818.01000000", "160.64040000", 1746633479999, "292068.54033200", 1357, "116.29840000", "211443.99325800", "0"], [1746633480000, "1818.01000000", "1818.37000000", "1818.00000000", "1818.02000000", "115.09330000", 1746633539999, "209255.04124400", 842, "73.07150000", "132850.71149800", "0"], [1746633540000, "1818.03000000", "1818.03000000", "1817.30000000", "1817.31000000", "222.61620000", 1746633599999, "404647.46805900", 723, "80.63320000", "146537.88217100", "0"], [1746633600000, "1817.32000000", "1817.95000000", "1817.04000000", "1817.19000000", "220.16260000", 1746633659999, "400131.99328800", 1310, "118.27040000", "214933.58994600", "0"], [1746633660000, "1817.19000000", "1818.01000000", "1816.82000000", "1817.29000000", "233.73530000", 1746633719999, "424806.71203300", 1730, "186.65120000", "339237.49472900", "0"], [1746633720000, "1817.28000000", "1817.29000000", "1816.00000000", "1816.16000000", "137.92450000", 1746633779999, "250540.22249900", 1315, "51.38090000", "93317.75662500", "0"], [1746633780000, "1816.16000000", "1816.97000000", "1815.61000000", "1816.66000000", "1050.20020000", 1746633839999, "1907393.92158300", 3007, "549.18700000", "997422.81796600", "0"], [1746633840000, "1816.65000000", "1816.65000000", "1814.61000000", "1815.25000000", "254.20600000", 1746633899999, "461484.29351200", 1697, "75.22560000", "136531.63539400", "0"], [1746633900000, "1815.24000000", "1815.32000000", "1814.15000000", "1814.96000000", "238.07010000", 1746633959999, "432048.25079100", 1642, "124.40640000", "225769.98930600", "0"], [1746633960000, "1814.96000000", "1816.14000000", "1813.10000000", "1813.95000000", "480.32620000", 1746634019999, "871343.42682800", 3785, "137.52440000", "249481.76835600", "0"], [1746634020000, "1813.96000000", "1815.09000000", "1813.00000000", "1814.61000000", "321.77940000", 1746634079999, "583587.55155600", 1911, "259.66980000", "470921.18225400", "0"], [1746634080000, "1814.61000000", "1814.61000000", "1812.00000000", "1813.31000000", "325.73020000", 1746634139999, "590477.00711000", 2558, "151.44120000", "274522.30239300", "0"], [1746634140000, "1813.31000000", "1813.64000000", "1813.00000000", "1813.10000000", "224.06160000", 1746634199999, "406299.28507600", 1576, "99.38910000", "180217.65360300", "0"], [1746634200000, "1813.10000000", "1815.43000000", "1811.48000000", "1815.43000000", "363.96180000", 1746634259999, "659862.64955800", 3687, "194.11020000", "352003.53162200", "0"], [1746634260000, "1815.43000000", "1815.99000000", "1813.21000000", "1813.77000000", "147.65950000", 1746634319999, "267961.31680600", 1848, "61.97230000", "112458.13317500", "0"], [1746634320000, "1813.76000000", "1814.91000000", "1813.51000000", "1813.52000000", "187.97790000", 1746634379999, "341066.80578600", 1780, "72.88750000", "132213.07017000", "0"], [1746634380000, "1813.51000000", "1814.00000000", "1812.61000000", "1813.80000000", "138.51430000", 1746634439999, "251146.46221800", 1606, "81.19070000", "147197.25010300", "0"], [1746634440000, "1813.79000000", "1815.20000000", "1813.79000000", "1814.79000000", "109.81930000", 1746634499999, "199261.90931400", 1633, "73.04810000", "132542.45637300", "0"], [1746634500000, "1814.79000000", "1814.80000000", "1811.33000000", "1812.31000000", "249.39710000", 1746634559999, "452021.38139800", 2596, "57.43590000", "104099.73165000", "0"], [1746634560000, "1812.31000000", "1812.89000000", "1810.53000000", "1812.89000000", "566.36480000", 1746634619999, "1025813.60756200", 3075, "188.45890000", "341399.54050300", "0"], [1746634620000, "1812.90000000", "1813.80000000", "1811.87000000", "1812.60000000", "139.11370000", 1746634679999, "252211.48982600", 2336, "43.04020000", "78033.34991700", "0"], [1746634680000, "1812.60000000", "1812.60000000", "1809.83000000", "1810.31000000", "343.14310000", 1746634739999, "621231.58423000", 2635, "104.63670000", "189431.08186800", "0"], [1746634740000, "1810.30000000", "1811.97000000", "1810.30000000", "1811.67000000", "240.09130000", 1746634799999, "434850.15561900", 1697, "132.06550000", "239184.63440200", "0"], [1746634800000, "1811.68000000", "1811.70000000", "1808.59000000", "1809.11000000", "387.80820000", 1746634859999, "701675.57619800", 2830, "90.55810000", "163846.24409500", "0"], [1746634860000, "1809.11000000", "1809.11000000", "1806.95000000", "1807.19000000", "513.22550000", 1746634919999, "927881.02988300", 3240, "149.68720000", "270610.70712100", "0"], [1746634920000, "1807.19000000", "1808.09000000", "1807.00000000", "1807.24000000", "167.62150000", 1746634979999, "302998.19544000", 2056, "108.76800000", "196621.32324200", "0"], [1746634980000, "1807.24000000", "1807.40000000", "1806.33000000", "1807.27000000", "207.65270000", 1746635039999, "375198.60530000", 2253, "124.96850000", "225801.54073300", "0"], [1746635040000, "1807.26000000", "1807.70000000", "1806.00000000", "1807.36000000", "168.22320000", 1746635099999, "303981.38717400", 2002, "90.24740000", "163080.40190400", "0"], [1746635100000, "1807.36000000", "1808.85000000", "1807.35000000", "1807.71000000", "335.32740000", 1746635159999, "606326.68214400", 1599, "258.18380000", "466836.40428100", "0"], [1746635160000, "1807.70000000", "1809.18000000", "1807.61000000", "1807.91000000", "234.29150000", 1746635219999, "423700.68687900", 1912, "159.35880000", "288170.05876300", "0"], [1746635220000, "1807.91000000", "1809.13000000", "1807.71000000", "1808.41000000", "347.47400000", 1746635279999, "628428.26027400", 1521, "265.40330000", "479976.72514500", "0"], [1746635280000, "1808.40000000", "1808.41000000", "1806.08000000", "1806.30000000", "218.49780000", 1746635339999, "394830.24658100", 1456, "74.67980000", "134898.02112800", "0"], [1746635340000, "1806.30000000", "1806.31000000", "1804.35000000", "1804.58000000", "576.93060000", 1746635399999, "1041349.30628200", 1885, "139.00060000", "250882.50057200", "0"], [1746635400000, "1804.59000000", "1804.59000000", "1802.16000000", "1802.81000000", "744.48260000", 1746635459999, "1342642.86001500", 4540, "309.08400000", "557486.21645400", "0"], [1746635460000, "1802.80000000", "1805.00000000", "1802.00000000", "1804.30000000", "814.08380000", 1746635519999, "1468008.33912500", 3618, "556.99700000", "1004374.10375500", "0"], [1746635520000, "1804.30000000", "1805.80000000", "1803.42000000", "1805.29000000", "417.76960000", 1746635579999, "754064.56402200", 2579, "252.38410000", "455524.13035900", "0"], [1746635580000, "1805.28000000", "1805.28000000", "1804.00000000", "1804.50000000", "117.72750000", 1746635639999, "212435.72863600", 1504, "47.56120000", "85811.04891300", "0"], [1746635640000, "1804.49000000", "1805.43000000", "1803.50000000", "1805.11000000", "161.77900000", 1746635699999, "291954.74138400", 1988, "95.02870000", "171497.33539200", "0"], [1746635700000, "1805.11000000", "1805.43000000", "1803.78000000", "1805.43000000", "208.43720000", 1746635759999, "376202.56330700", 1635, "126.63670000", "228564.88966900", "0"], [1746635760000, "1805.42000000", "1805.42000000", "1803.31000000", "1804.59000000", "183.67950000", 1746635819999, "331444.31668700", 2330, "97.60640000", "176111.97731500", "0"], [1746635820000, "1804.60000000", "1804.69000000", "1802.75000000", "1802.76000000", "156.27030000", 1746635879999, "281858.53731300", 2501, "34.32770000", "61910.06677200", "0"], [1746635880000, "1802.76000000", "1802.76000000", "1800.19000000", "1800.20000000", "835.86720000", 1746635939999, "1505689.88537200", 4153, "209.82800000", "377932.30497100", "0"], [1746635940000, "1800.19000000", "1803.70000000", "1800.05000000", "1803.60000000", "176.22160000", 1746635999999, "317486.77974600", 1856, "121.18620000", "218332.67041200", "0"], [1746636000000, "1803.60000000", "1805.43000000", "1802.56000000", "1805.43000000", "299.63490000", 1746636059999, "540539.84575900", 2949, "252.86090000", "456178.40124700", "0"], [1746636060000, "1805.43000000", "1805.68000000", "1805.01000000", "1805.46000000", "211.69800000", 1746636119999, "382230.87763200", 1013, "114.66890000", "207039.49627900", "0"], [1746636120000, "1805.46000000", "1807.39000000", "1805.37000000", "1805.38000000", "289.60020000", 1746636179999, "523225.06595200", 1725, "102.56550000", "185253.45450300", "0"], [1746636180000, "1805.38000000", "1807.18000000", "1805.37000000", "1806.51000000", "242.61510000", 1746636239999, "438329.95706000", 1427, "172.85590000", "312289.86253800", "0"], [1746636240000, "1806.51000000", "1807.77000000", "1806.51000000", "1807.77000000", "621.48890000", 1746636299999, "1123171.31879500", 1917, "361.83290000", "653871.77608100", "0"], [1746636300000, "1807.76000000", "1807.77000000", "1807.31000000", "1807.69000000", "79.62770000", 1746636359999, "143937.51022500", 694, "26.79460000", "48432.97896900", "0"], [1746636360000, "1807.69000000", "1810.41000000", "1807.58000000", "1810.39000000", "361.61120000", 1746636419999, "654357.13669800", 1674, "255.09550000", "461571.20333500", "0"], [1746636420000, "1810.38000000", "1812.50000000", "1810.05000000", "1812.19000000", "412.17410000", 1746636479999, "746692.60071100", 1816, "280.38620000", "507957.61647100", "0"], [1746636480000, "1812.20000000", "1812.58000000", "1810.31000000", "1810.69000000", "235.92410000", 1746636539999, "427379.45724300", 1443, "106.04240000", "192112.84903500", "0"], [1746636540000, "1810.69000000", "1811.54000000", "1810.69000000", "1811.50000000", "172.67270000", 1746636599999, "312720.69714400", 1039, "106.97010000", "193711.32508700", "0"], [1746636600000, "1811.50000000", "1812.49000000", "1811.00000000", "1812.48000000", "269.71740000", 1746636659999, "488668.79296200", 1726, "185.58120000", "336242.39965900", "0"], [1746636660000, "1812.48000000", "1812.49000000", "1810.01000000", "1810.84000000", "191.49960000", 1746636719999, "346823.26584900", 1447, "33.32440000", "60334.78099900", "0"], [1746636720000, "1810.84000000", "1812.20000000", "1810.83000000", "1812.01000000", "167.47330000", 1746636779999, "303398.56584800", 1289, "138.29470000", "250526.76361800", "0"], [1746636780000, "1812.00000000", "1812.31000000", "1811.74000000", "1812.31000000", "69.87500000", 1746636839999, "126616.04648000", 598, "57.16250000", "103581.86579600", "0"], [1746636840000, "1812.31000000", "1812.56000000", "1811.74000000", "1811.86000000", "174.13640000", 1746636899999, "315562.50776600", 873, "117.12600000", "212242.97090000", "0"], [1746636900000, "1811.86000000", "1812.10000000", "1811.12000000", "1811.99000000", "138.28600000", 1746636959999, "250534.86758800", 1121, "86.14220000", "156063.17704800", "0"], [1746636960000, "1811.99000000", "1812.53000000", "1811.60000000", "1811.61000000", "75.47880000", 1746637019999, "136778.84169400", 785, "30.95170000", "56086.19870200", "0"], [1746637020000, "1811.61000000", "1813.62000000", "1811.60000000", "1813.10000000", "230.60630000", 1746637079999, "418007.44612900", 1343, "174.45220000", "316194.10101500", "0"], [1746637080000, "1813.11000000", "1813.11000000", "1811.85000000", "1811.86000000", "61.69220000", 1746637139999, "111821.87874300", 857, "18.45050000", "33444.77059500", "0"], [1746637140000, "1811.86000000", "1811.86000000", "1811.60000000", "1811.77000000", "33.05290000", 1746637199999, "59884.67323400", 392, "21.47530000", "38908.76627700", "0"], [1746637200000, "1811.77000000", "1812.80000000", "1811.77000000", "1812.79000000", "292.48530000", 1746637259999, "529977.62680100", 1886, "223.92770000", "405736.10333900", "0"], [1746637260000, "1812.80000000", "1813.20000000", "1811.54000000", "1811.55000000", "364.56820000", 1746637319999, "660833.48962800", 1436, "76.91810000", "139409.46925700", "0"], [1746637320000, "1811.54000000", "1811.90000000", "1811.08000000", "1811.31000000", "121.41960000", 1746637379999, "219954.66832500", 903, "80.04580000", "145007.04180000", "0"], [1746637380000, "1811.32000000", "1812.42000000", "1811.20000000", "1812.40000000", "141.34190000", 1746637439999, "256056.20698800", 1081, "113.36770000", "205366.65550300", "0"], [1746637440000, "1812.39000000", "1812.39000000", "1811.10000000", "1811.10000000", "92.21270000", 1746637499999, "167076.91155400", 929, "26.29750000", "47639.66838300", "0"], [1746637500000, "1811.10000000", "1811.10000000", "1809.61000000", "1810.41000000", "455.83440000", 1746637559999, "825101.31106100", 1532, "236.04620000", "427215.57788500", "0"], [1746637560000, "1810.42000000", "1810.42000000", "1809.19000000", "1809.44000000", "106.41780000", 1746637619999, "192569.03444300", 902, "69.02660000", "124896.18159400", "0"], [1746637620000, "1809.43000000", "1809.43000000", "1808.43000000", "1808.43000000", "79.28190000", 1746637679999, "143428.95049200", 601, "22.22770000", "40209.71234000", "0"], [1746637680000, "1808.43000000", "1808.60000000", "1806.90000000", "1807.50000000", "286.97320000", 1746637739999, "518760.52523500", 1385, "149.66690000", "270581.29625500", "0"], [1746637740000, "1807.49000000", "1808.19000000", "1807.11000000", "1807.12000000", "100.74020000", 1746637799999, "182092.05134600", 844, "44.02340000", "79570.43683200", "0"], [1746637800000, "1807.12000000", "1807.97000000", "1807.11000000", "1807.50000000", "74.22150000", 1746637859999, "134158.15635400", 968, "58.72060000", "106136.76741400", "0"], [1746637860000, "1807.49000000", "1809.15000000", "1807.49000000", "1809.09000000", "173.17030000", 1746637919999, "313165.24095800", 1141, "102.34510000", "185064.22830800", "0"], [1746637920000, "1809.08000000", "1809.40000000", "1808.46000000", "1808.71000000", "130.65700000", 1746637979999, "236341.97821700", 856, "84.31450000", "152511.94933000", "0"], [1746637980000, "1808.71000000", "1809.40000000", "1808.05000000", "1809.40000000", "140.03420000", 1746638039999, "253236.10110500", 1288, "71.06540000", "128518.72675700", "0"], [1746638040000, "1809.40000000", "1809.87000000", "1809.10000000", "1809.55000000", "84.23780000", 1746638099999, "152429.35280600", 975, "55.27420000", "100014.81590900", "0"], [1746638100000, "1809.55000000", "1809.55000000", "1808.64000000", "1809.17000000", "145.74410000", 1746638159999, "263632.34612800", 797, "124.69880000", "225558.44581600", "0"], [1746638160000, "1809.17000000", "1811.52000000", "1808.90000000", "1810.97000000", "279.30400000", 1746638219999, "505821.04872100", 1423, "202.50080000", "366724.90013600", "0"], [1746638220000, "1810.97000000", "1810.99000000", "1808.75000000", "1808.75000000", "241.29220000", 1746638279999, "436679.29636600", 1424, "67.32080000", "121829.51596100", "0"], [1746638280000, "1808.75000000", "1809.20000000", "1807.49000000", "1807.56000000", "173.05940000", 1746638339999, "312913.31527900", 1232, "23.78080000", "42998.85360700", "0"], [1746638340000, "1807.57000000", "1808.29000000", "1807.20000000", "1807.20000000", "153.42420000", 1746638399999, "277362.16915300", 1757, "79.03250000", "142882.29259100", "0"], [1746638400000, "1807.20000000", "1807.21000000", "1806.20000000", "1807.19000000", "154.17470000", 1746638459999, "278577.37309300", 1599, "81.69400000", "147612.42485800", "0"], [1746638460000, "1807.19000000", "1807.43000000", "1806.50000000", "1806.71000000", "150.47780000", 1746638519999, "271930.26576700", 1041, "92.71640000", "167549.18753200", "0"], [1746638520000, "1806.71000000", "1807.64000000", "1806.47000000", "1807.64000000", "90.55040000", 1746638579999, "163633.56673500", 778, "70.92600000", "128175.14589100", "0"], [1746638580000, "1807.63000000", "1808.16000000", "1807.38000000", "1807.99000000", "158.43390000", 1746638639999, "286409.72067200", 824, "122.52310000", "221489.97104500", "0"], [1746638640000, "1808.00000000", "1808.79000000", "1808.00000000", "1808.70000000", "49.54520000", 1746638699999, "89600.80317000", 605, "32.96060000", "59604.41139200", "0"], [1746638700000, "1808.70000000", "1809.40000000", "1808.29000000", "1808.83000000", "195.64470000", 1746638759999, "353868.22486100", 1242, "148.61530000", "268801.95939000", "0"], [1746638760000, "1808.82000000", "1808.83000000", "1807.39000000", "1807.39000000", "78.60940000", 1746638819999, "142119.51111300", 602, "24.83170000", "44883.51841300", "0"], [1746638820000, "1807.39000000", "1807.74000000", "1807.13000000", "1807.14000000", "190.73420000", 1746638879999, "344759.95227800", 568, "104.82670000", "189467.57720500", "0"], [1746638880000, "1807.14000000", "1807.17000000", "1806.07000000", "1806.08000000", "165.20080000", 1746638939999, "298509.84481500", 814, "48.06720000", "86851.30922700", "0"], [1746638940000, "1806.07000000", "1806.07000000", "1805.62000000", "1805.85000000", "124.41900000", 1746638999999, "224660.18039700", 550, "105.20160000", "189956.84226200", "0"], [1746639000000, "1805.82000000", "1807.03000000", "1805.50000000", "1806.61000000", "241.74270000", 1746639059999, "436656.85236600", 1367, "110.30100000", "199204.44226900", "0"], [1746639060000, "1806.62000000", "1806.90000000", "1806.39000000", "1806.81000000", "83.74840000", 1746639119999, "151309.81799800", 655, "30.16400000", "54498.19033300", "0"], [1746639120000, "1806.81000000", "1806.81000000", "1805.10000000", "1805.62000000", "404.09970000", 1746639179999, "729705.21169900", 1564, "304.29350000", "549464.48857400", "0"], [1746639180000, "1805.61000000", "1805.93000000", "1805.00000000", "1805.93000000", "131.66560000", 1746639239999, "237703.88267100", 799, "99.51350000", "179654.03171100", "0"], [1746639240000, "1805.93000000", "1807.07000000", "1805.92000000", "1807.06000000", "89.21970000", 1746639299999, "161199.47941900", 558, "80.05420000", "144638.79412600", "0"], [1746639300000, "1807.07000000", "1807.07000000", "1802.56000000", "1802.56000000", "404.76690000", 1746639359999, "730296.53192500", 2249, "103.21890000", "186144.29351800", "0"], [1746639360000, "1802.56000000", "1802.94000000", "1801.56000000", "1802.78000000", "441.67120000", 1746639419999, "796051.74492400", 2531, "262.96870000", "473966.33233300", "0"], [1746639420000, "1802.79000000", "1803.50000000", "1802.41000000", "1803.00000000", "553.76520000", 1746639479999, "998610.27907600", 1454, "138.28460000", "249356.68162100", "0"], [1746639480000, "1803.00000000", "1804.70000000", "1802.40000000", "1804.12000000", "226.10280000", 1746639539999, "407785.62163400", 2160, "136.45910000", "246098.85161600", "0"], [1746639540000, "1804.11000000", "1804.79000000", "1802.90000000", "1804.69000000", "236.53970000", 1746639599999, "426749.57567100", 1714, "172.12590000", "310534.05197200", "0"], [1746639600000, "1804.70000000", "1804.70000000", "1801.60000000", "1802.18000000", "247.65120000", 1746639659999, "446407.90465100", 1664, "147.26270000", "265372.41164600", "0"], [1746639660000, "1802.19000000", "1803.53000000", "1801.35000000", "1803.39000000", "238.79490000", 1746639719999, "430469.38548000", 1696, "147.90560000", "266660.98173800", "0"], [1746639720000, "1803.40000000", "1803.59000000", "1801.10000000", "1802.60000000", "465.49170000", 1746639779999, "839113.94019000", 2106, "90.61470000", "163278.64069700", "0"], [1746639780000, "1802.61000000", "1805.23000000", "1801.55000000", "1804.70000000", "1021.23020000", 1746639839999, "1841891.23466200", 3104, "838.37320000", "1512070.67889900", "0"], [1746639840000, "1804.70000000", "1804.71000000", "1803.75000000", "1803.81000000", "139.84530000", 1746639899999, "252294.43900200", 778, "73.85360000", "133227.66176700", "0"], [1746639900000, "1803.81000000", "1807.07000000", "1803.36000000", "1806.88000000", "313.53030000", 1746639959999, "566087.77919300", 1692, "231.46750000", "417892.26921600", "0"], [1746639960000, "1806.89000000", "1808.11000000", "1805.81000000", "1807.62000000", "319.13640000", 1746640019999, "576756.18663700", 1763, "216.62210000", "391494.38551800", "0"], [1746640020000, "1807.62000000", "1808.90000000", "1807.62000000", "1808.18000000", "244.21060000", 1746640079999, "441584.10217200", 1513, "154.39080000", "279133.61410800", "0"], [1746640080000, "1808.19000000", "1808.19000000", "1807.12000000", "1807.71000000", "315.72100000", 1746640139999, "570684.28492400", 1027, "77.43040000", "139958.64744700", "0"], [1746640140000, "1807.71000000", "1807.83000000", "1807.48000000", "1807.71000000", "94.23790000", 1746640199999, "170348.92622500", 1033, "51.48660000", "93067.94621300", "0"], [1746640200000, "1807.72000000", "1808.90000000", "1806.05000000", "1806.32000000", "363.39640000", 1746640259999, "657011.37440300", 2300, "122.11700000", "220736.69029700", "0"], [1746640260000, "1806.31000000", "1806.55000000", "1801.91000000", "1803.10000000", "951.27230000", 1746640319999, "1716082.23279000", 3707, "475.59410000", "857831.23315000", "0"], [1746640320000, "1803.10000000", "1803.10000000", "1793.74000000", "1794.25000000", "5565.74180000", 1746640379999, "10008355.90960300", 12997, "1618.94280000", "2909724.41970200", "0"], [1746640380000, "1794.26000000", "1796.24000000", "1788.84000000", "1796.23000000", "3760.79820000", 1746640439999, "6736656.78650400", 13831, "1591.37250000", "2850906.17934700", "0"], [1746640440000, "1796.24000000", "1797.55000000", "1794.41000000", "1797.39000000", "600.08340000", 1746640499999, "1077729.03279300", 3679, "221.43220000", "397664.83497400", "0"], [1746640500000, "1797.39000000", "1797.39000000", "1790.00000000", "1792.25000000", "1128.04310000", 1746640559999, "2022957.66791400", 5382, "723.64660000", "1297760.56250900", "0"], [1746640560000, "1792.26000000", "1793.74000000", "1791.31000000", "1793.52000000", "589.43420000", 1746640619999, "1056682.14338800", 3127, "365.10770000", "654564.19440900", "0"], [1746640620000, "1793.53000000", "1795.15000000", "1792.83000000", "1794.67000000", "425.35990000", 1746640679999, "763212.77121400", 2783, "244.01630000", "437845.42735600", "0"], [1746640680000, "1794.66000000", "1795.99000000", "1793.43000000", "1795.44000000", "256.73490000", 1746640739999, "460826.81994400", 2405, "124.96820000", "224284.98154400", "0"], [1746640740000, "1795.44000000", "1796.52000000", "1794.74000000", "1796.25000000", "650.24920000", 1746640799999, "1167531.15882500", 2132, "320.97640000", "576316.54488300", "0"], [1746640800000, "1796.25000000", "1806.89000000", "1793.07000000", "1801.12000000", "7859.35930000", 1746640859999, "14148341.77304400", 16402, "4392.07350000", "7903743.37936100", "0"], [1746640860000, "1801.13000000", "1808.20000000", "1801.13000000", "1805.71000000", "1179.05050000", 1746640919999, "2127820.19388800", 7905, "737.72340000", "1331215.22150300", "0"], [1746640920000, "1805.71000000", "1808.55000000", "1803.80000000", "1804.05000000", "811.89380000", 1746640979999, "1466663.38798000", 6039, "426.27660000", "770071.08977200", "0"], [1746640980000, "1804.04000000", "1808.00000000", "1801.90000000", "1806.37000000", "731.47070000", 1746641039999, "1320359.17149800", 4927, "455.42260000", "822047.24612300", "0"], [1746641040000, "1806.37000000", "1808.29000000", "1804.71000000", "1806.54000000", "706.38890000", 1746641099999, "1276305.86415300", 3422, "361.94770000", "653906.72975600", "0"], [1746641100000, "1806.53000000", "1806.53000000", "1802.93000000", "1803.61000000", "486.96400000", 1746641159999, "878536.84363700", 4444, "233.52290000", "421304.77049200", "0"], [1746641160000, "1803.60000000", "1804.37000000", "1797.88000000", "1799.53000000", "994.88590000", 1746641219999, "1791170.99466700", 7414, "402.80160000", "725039.12398800", "0"], [1746641220000, "1799.53000000", "1799.53000000", "1794.22000000", "1796.90000000", "1766.69080000", 1746641279999, "3173624.87560500", 8674, "792.26990000", "1423175.65915700", "0"], [1746641280000, "1796.90000000", "1797.00000000", "1790.30000000", "1791.21000000", "981.35490000", 1746641339999, "1758880.44345800", 7100, "291.33700000", "522121.04224400", "0"], [1746641340000, "1791.21000000", "1792.52000000", "1788.78000000", "1792.52000000", "1407.33080000", 1746641399999, "2520068.27040700", 7501, "770.52520000", "1379864.68014100", "0"], [1746641400000, "1792.52000000", "1793.74000000", "1790.00000000", "1793.74000000", "816.18660000", 1746641459999, "1462510.86955900", 6767, "369.58450000", "662229.65515700", "0"], [1746641460000, "1793.73000000", "1795.80000000", "1792.63000000", "1792.63000000", "567.82460000", 1746641519999, "1018975.12022200", 4718, "244.03380000", "437955.95542400", "0"], [1746641520000, "1792.63000000", "1792.94000000", "1789.40000000", "1792.94000000", "517.46000000", 1746641579999, "926649.45811100", 4636, "239.02010000", "428119.15632700", "0"], [1746641580000, "1792.93000000", "1795.50000000", "1792.11000000", "1794.75000000", "333.20250000", 1746641639999, "597768.02393600", 3978, "191.03980000", "342761.76384800", "0"], [1746641640000, "1794.75000000", "1796.34000000", "1793.40000000", "1796.08000000", "343.87700000", 1746641699999, "617133.21281400", 3474, "234.40810000", "420654.90779600", "0"], [1746641700000, "1796.07000000", "1797.53000000", "1793.83000000", "1797.19000000", "442.61520000", 1746641759999, "794839.38684300", 5300, "257.95340000", "463286.25828700", "0"], [1746641760000, "1797.20000000", "1798.37000000", "1795.05000000", "1796.64000000", "367.77140000", 1746641819999, "660851.10178400", 4448, "176.95130000", "317992.77866000", "0"], [1746641820000, "1796.64000000", "1801.99000000", "1795.42000000", "1800.99000000", "659.73020000", 1746641879999, "1187606.89839700", 6308, "470.40070000", "846728.72693800", "0"], [1746641880000, "1800.99000000", "1801.80000000", "1799.96000000", "1801.35000000", "314.33210000", 1746641939999, "566029.79328900", 3902, "204.05060000", "367413.75376100", "0"], [1746641940000, "1801.36000000", "1802.41000000", "1800.10000000", "1802.01000000", "202.19610000", 1746641999999, "364233.27840200", 3775, "124.20970000", "223736.97400300", "0"], [1746642000000, "1802.01000000", "1804.42000000", "1801.91000000", "1804.42000000", "239.92690000", 1746642059999, "432699.97138700", 3588, "143.02940000", "257909.31934100", "0"], [1746642060000, "1804.41000000", "1804.50000000", "1802.30000000", "1802.31000000", "167.73740000", 1746642119999, "302505.12635800", 3310, "54.91210000", "99027.77639500", "0"], [1746642120000, "1802.30000000", "1804.38000000", "1801.39000000", "1804.38000000", "259.23990000", 1746642179999, "467282.87563900", 3402, "213.58250000", "384999.53305500", "0"], [1746642180000, "1804.37000000", "1804.60000000", "1802.40000000", "1802.67000000", "217.18160000", 1746642239999, "391707.57150400", 2287, "103.93780000", "187444.23551600", "0"], [1746642240000, "1802.67000000", "1804.00000000", "1802.35000000", "1802.35000000", "182.45050000", 1746642299999, "329063.93230500", 1424, "44.11410000", "79551.17790000", "0"], [1746642300000, "1802.35000000", "1803.99000000", "1802.34000000", "1803.79000000", "187.92690000", 1746642359999, "338852.18967300", 1897, "99.38880000", "179190.06237200", "0"], [1746642360000, "1803.79000000", "1804.47000000", "1802.99000000", "1803.93000000", "229.32370000", 1746642419999, "413676.54168300", 2360, "195.91100000", "353402.75940700", "0"], [1746642420000, "1803.94000000", "1805.20000000", "1803.48000000", "1805.19000000", "172.61020000", 1746642479999, "311446.73026600", 1826, "119.99010000", "216511.11269000", "0"], [1746642480000, "1805.20000000", "1805.26000000", "1803.41000000", "1803.42000000", "92.69650000", 1746642539999, "167238.25683600", 1435, "45.19960000", "81545.82213200", "0"], [1746642540000, "1803.41000000", "1803.42000000", "1802.28000000", "1802.28000000", "197.69520000", 1746642599999, "356438.66061300", 1020, "72.64910000", "130977.31146400", "0"], [1746642600000, "1802.28000000", "1802.96000000", "1799.51000000", "1801.36000000", "881.49050000", 1746642659999, "1587535.52645600", 4736, "610.92210000", "1100250.39146200", "0"], [1746642660000, "1801.37000000", "1803.79000000", "1801.37000000", "1803.37000000", "271.67860000", 1746642719999, "489845.32327700", 2961, "99.87190000", "180054.83353900", "0"], [1746642720000, "1803.36000000", "1807.85000000", "1803.36000000", "1807.68000000", "1235.70450000", 1746642779999, "2232212.50444100", 5763, "695.41570000", "1256285.57402300", "0"], [1746642780000, "1807.69000000", "1813.52000000", "1807.69000000", "1812.63000000", "1347.72720000", 1746642839999, "2440962.30417400", 8376, "931.95500000", "1687765.68221100", "0"], [1746642840000, "1812.63000000", "1816.98000000", "1811.97000000", "1812.01000000", "1202.94010000", 1746642899999, "2183179.99476600", 8102, "743.24000000", "1349037.00957200", "0"], [1746642900000, "1812.01000000", "1813.63000000", "1808.36000000", "1808.36000000", "574.86100000", 1746642959999, "1041313.09015600", 5379, "274.39690000", "497022.56494200", "0"], [1746642960000, "1808.36000000", "1811.01000000", "1808.02000000", "1811.01000000", "353.02370000", 1746643019999, "638860.49877600", 4661, "251.94490000", "455957.56524300", "0"], [1746643020000, "1811.01000000", "1813.97000000", "1811.01000000", "1811.94000000", "253.75210000", 1746643079999, "459987.96020200", 3540, "165.84230000", "300617.91044500", "0"], [1746643080000, "1811.94000000", "1812.09000000", "1809.25000000", "1809.50000000", "296.03170000", 1746643139999, "535892.34428000", 2838, "112.07080000", "202888.33690300", "0"], [1746643140000, "1809.50000000", "1809.83000000", "1807.11000000", "1809.79000000", "508.17920000", 1746643199999, "919031.27059900", 4495, "245.52230000", "444005.68588700", "0"], [1746643200000, "1809.78000000", "1811.53000000", "1808.90000000", "1810.18000000", "210.36420000", 1746643259999, "380788.31620800", 3156, "138.47940000", "250665.41200100", "0"], [1746643260000, "1810.18000000", "1810.32000000", "1807.03000000", "1809.51000000", "384.80780000", 1746643319999, "695847.54911800", 3991, "245.73910000", "444368.97410900", "0"], [1746643320000, "1809.51000000", "1809.91000000", "1807.44000000", "1807.92000000", "150.28020000", 1746643379999, "271814.98464200", 1915, "42.47570000", "76815.97130600", "0"], [1746643380000, "1807.92000000", "1807.92000000", "1804.39000000", "1805.62000000", "685.25800000", 1746643439999, "1237341.64769500", 3011, "317.55770000", "573279.28186900", "0"], [1746643440000, "1805.62000000", "1805.79000000", "1802.37000000", "1804.05000000", "859.89170000", 1746643499999, "1551043.33566000", 3676, "530.51530000", "956808.74843000", "0"], [1746643500000, "1804.08000000", "1805.56000000", "1802.55000000", "1802.66000000", "426.10180000", 1746643559999, "768936.04664700", 3475, "133.77600000", "241415.96812600", "0"], [1746643560000, "1802.67000000", "1803.46000000", "1799.64000000", "1799.97000000", "647.93070000", 1746643619999, "1167209.85253800", 3817, "339.15830000", "611116.51618800", "0"], [1746643620000, "1799.97000000", "1801.29000000", "1798.57000000", "1800.39000000", "389.94640000", 1746643679999, "701736.07271000", 4286, "266.30460000", "479238.33094600", "0"], [1746643680000, "1800.39000000", "1800.39000000", "1797.40000000", "1797.75000000", "425.12950000", 1746643739999, "764648.82040100", 3907, "110.01760000", "197869.78437300", "0"], [1746643740000, "1797.75000000", "1799.10000000", "1796.61000000", "1799.09000000", "354.71690000", 1746643799999, "637703.85940700", 3892, "238.05540000", "427980.86168800", "0"], [1746643800000, "1799.10000000", "1799.74000000", "1797.37000000", "1798.09000000", "387.29570000", 1746643859999, "696606.73247400", 5165, "181.51600000", "326461.38657900", "0"], [1746643860000, "1798.09000000", "1800.58000000", "1798.06000000", "1799.62000000", "187.75710000", 1746643919999, "337806.10333600", 3862, "112.35360000", "202129.96735200", "0"], [1746643920000, "1799.62000000", "1800.36000000", "1796.69000000", "1796.69000000", "504.57390000", 1746643979999, "907623.51604500", 3605, "211.65940000", "380881.18103500", "0"], [1746643980000, "1796.68000000", "1798.20000000", "1792.33000000", "1797.27000000", "541.05950000", 1746644039999, "971154.62672300", 4673, "265.01340000", "475680.93938800", "0"], [1746644040000, "1797.27000000", "1799.30000000", "1796.93000000", "1799.09000000", "1814.03660000", 1746644099999, "3262111.76022000", 2473, "1720.71610000", "3094320.76504400", "0"], [1746644100000, "1799.10000000", "1802.70000000", "1799.10000000", "1802.70000000", "483.68330000", 1746644159999, "871288.21495800", 2308, "325.28630000", "585950.38858000", "0"], [1746644160000, "1802.69000000", "1804.38000000", "1801.90000000", "1804.32000000", "413.46690000", 1746644219999, "745602.52186100", 3161, "196.11380000", "353624.09528000", "0"], [1746644220000, "1804.32000000", "1808.17000000", "1804.32000000", "1806.79000000", "977.38610000", 1746644279999, "1765477.78198500", 4637, "416.73700000", "752790.48664700", "0"], [1746644280000, "1806.80000000", "1807.07000000", "1805.52000000", "1805.54000000", "195.13710000", 1746644339999, "352542.75134400", 1996, "56.39680000", "101882.95714200", "0"], [1746644340000, "1805.53000000", "1806.66000000", "1805.42000000", "1806.43000000", "413.38620000", 1746644399999, "746604.95168600", 2286, "222.23500000", "401377.72109400", "0"], [1746644400000, "1806.44000000", "1807.39000000", "1805.50000000", "1805.89000000", "674.81810000", 1746644459999, "1218956.02142400", 4127, "351.82230000", "635497.27142900", "0"], [1746644460000, "1805.90000000", "1808.00000000", "1805.65000000", "1805.66000000", "250.70410000", 1746644519999, "452972.44062600", 2561, "93.19380000", "168393.21777500", "0"], [1746644520000, "1805.65000000", "1805.66000000", "1803.18000000", "1803.42000000", "393.58220000", 1746644579999, "710024.03081600", 2953, "189.71400000", "342250.90073200", "0"], [1746644580000, "1803.41000000", "1804.74000000", "1803.03000000", "1803.52000000", "269.89780000", 1746644639999, "486793.27005900", 2686, "161.50580000", "291268.20888200", "0"], [1746644640000, "1803.51000000", "1804.37000000", "1802.50000000", "1802.51000000", "198.06960000", 1746644699999, "357242.39987200", 1819, "71.35540000", "128698.75495500", "0"], [1746644700000, "1802.52000000", "1802.69000000", "1800.35000000", "1800.83000000", "488.41020000", 1746644759999, "879574.39084800", 2981, "184.27370000", "331851.48019000", "0"], [1746644760000, "1800.83000000", "1801.38000000", "1800.38000000", "1801.05000000", "127.87480000", 1746644819999, "230295.19050100", 1737, "89.74000000", "161615.56026900", "0"], [1746644820000, "1801.06000000", "1803.90000000", "1801.06000000", "1803.66000000", "337.25280000", 1746644879999, "607983.12964900", 3078, "175.99470000", "317296.77749100", "0"], [1746644880000, "1803.67000000", "1804.20000000", "1802.80000000", "1804.20000000", "137.01110000", 1746644939999, "247106.26866100", 2241, "60.87400000", "109792.08399700", "0"], [1746644940000, "1804.20000000", "1804.37000000", "1803.24000000", "1803.51000000", "82.65260000", 1746644999999, "149085.49904200", 1698, "37.61020000", "67836.92926200", "0"], [1746645000000, "1803.51000000", "1803.64000000", "1800.92000000", "1801.15000000", "81.68680000", 1746645059999, "147244.92925900", 1884, "31.45740000", "56692.75165500", "0"], [1746645060000, "1801.14000000", "1801.15000000", "1799.54000000", "1799.98000000", "228.89520000", 1746645119999, "412033.24398800", 1325, "100.02370000", "180035.85164900", "0"], [1746645120000, "1799.98000000", "1800.69000000", "1799.88000000", "1800.50000000", "472.53090000", 1746645179999, "850708.96000100", 1533, "315.76350000", "568470.81688800", "0"], [1746645180000, "1800.49000000", "1801.99000000", "1800.49000000", "1800.99000000", "56.80470000", 1746645239999, "102326.35101100", 1232, "27.76000000", "50004.10587000", "0"], [1746645240000, "1800.99000000", "1801.86000000", "1799.47000000", "1799.48000000", "234.90750000", 1746645299999, "422976.72252100", 1984, "38.85110000", "69967.81669900", "0"], [1746645300000, "1799.48000000", "1801.19000000", "1799.11000000", "1799.20000000", "228.65400000", 1746645359999, "411552.03295700", 2799, "157.62540000", "283695.06005200", "0"], [1746645360000, "1799.21000000", "1799.99000000", "1798.25000000", "1798.56000000", "782.80730000", 1746645419999, "1408129.37771500", 3323, "676.48600000", "1216878.61679700", "0"], [1746645420000, "1798.57000000", "1800.46000000", "1797.85000000", "1799.41000000", "202.95030000", 1746645479999, "365095.07926500", 2394, "123.55250000", "222251.17082400", "0"], [1746645480000, "1799.40000000", "1799.41000000", "1797.80000000", "1799.27000000", "238.99170000", 1746645539999, "429812.01787900", 2467, "163.75200000", "294483.66124300", "0"], [1746645540000, "1799.26000000", "1802.69000000", "1798.80000000", "1802.69000000", "267.24430000", 1746645599999, "481368.45163200", 2118, "87.81330000", "158171.37176100", "0"], [1746645600000, "1802.70000000", "1802.95000000", "1800.85000000", "1801.59000000", "232.59720000", 1746645659999, "419093.28867300", 2643, "94.07220000", "169470.89347300", "0"], [1746645660000, "1801.59000000", "1801.75000000", "1798.90000000", "1800.89000000", "142.24780000", 1746645719999, "256082.70482000", 2734, "75.61890000", "136120.39796900", "0"], [1746645720000, "1800.88000000", "1801.20000000", "1799.30000000", "1799.31000000", "98.71170000", 1746645779999, "177716.74972700", 2098, "22.13760000", "39855.04747800", "0"], [1746645780000, "1799.31000000", "1799.31000000", "1798.00000000", "1798.00000000", "145.44590000", 1746645839999, "261598.85987200", 1734, "82.94370000", "149182.70678900", "0"], [1746645840000, "1798.01000000", "1798.01000000", "1795.02000000", "1795.50000000", "399.36970000", 1746645899999, "717258.52334600", 2799, "189.16930000", "339689.49361900", "0"], [1746645900000, "1795.50000000", "1795.56000000", "1791.40000000", "1792.40000000", "761.67090000", 1746645959999, "1365593.40576500", 3763, "381.21910000", "683304.89879900", "0"], [1746645960000, "1792.40000000", "1792.89000000", "1790.43000000", "1791.76000000", "498.95860000", 1746646019999, "894069.72201400", 2773, "200.44030000", "359091.64603900", "0"], [1746646020000, "1791.76000000", "1791.80000000", "1789.14000000", "1791.65000000", "908.56660000", 1746646079999, "1626662.19370000", 3586, "284.29380000", "508967.19263400", "0"], [1746646080000, "1791.64000000", "1793.59000000", "1790.90000000", "1793.36000000", "403.12910000", 1746646139999, "722410.33361700", 2488, "232.12400000", "415971.42947300", "0"], [1746646140000, "1793.37000000", "1793.37000000", "1791.00000000", "1791.65000000", "216.15740000", 1746646199999, "387413.85045200", 1695, "72.24010000", "129440.47982600", "0"], [1746646200000, "1791.65000000", "1794.88000000", "1789.30000000", "1794.52000000", "738.67960000", 1746646259999, "1324141.30555800", 4320, "365.27080000", "654503.73503200", "0"], [1746646260000, "1794.52000000", "1794.52000000", "1792.31000000", "1793.19000000", "390.53890000", 1746646319999, "700213.27915200", 3297, "294.42290000", "527858.50792600", "0"], [1746646320000, "1793.19000000", "1793.76000000", "1791.91000000", "1791.91000000", "189.35650000", 1746646379999, "339521.09892500", 2148, "95.61620000", "171437.72393900", "0"], [1746646380000, "1791.90000000", "1794.10000000", "1790.40000000", "1793.01000000", "268.71380000", 1746646439999, "481448.06047700", 3527, "162.94760000", "291913.25645600", "0"], [1746646440000, "1793.01000000", "1793.27000000", "1787.01000000", "1788.15000000", "751.84150000", 1746646499999, "1344811.52671000", 4229, "264.30560000", "472732.90835300", "0"], [1746646500000, "1788.15000000", "1790.67000000", "1787.81000000", "1790.40000000", "337.80410000", 1746646559999, "604413.12816600", 3312, "199.22000000", "356476.13160200", "0"], [1746646560000, "1790.41000000", "1793.63000000", "1790.40000000", "1793.31000000", "416.63460000", 1746646619999, "746902.94553700", 3638, "315.53800000", "565703.60090100", "0"], [1746646620000, "1793.32000000", "1795.33000000", "1793.20000000", "1794.79000000", "295.97170000", 1746646679999, "531043.07713400", 2863, "199.86190000", "358597.09510100", "0"], [1746646680000, "1794.79000000", "1794.86000000", "1791.35000000", "1791.36000000", "283.81960000", 1746646739999, "509044.51671600", 2443, "198.92190000", "356788.08642000", "0"], [1746646740000, "1791.35000000", "1793.64000000", "1790.76000000", "1793.64000000", "454.42360000", 1746646799999, "814277.23468600", 2705, "337.68500000", "605141.58649500", "0"], [1746646800000, "1793.64000000", "1793.90000000", "1792.80000000", "1792.80000000", "131.64020000", 1746646859999, "236084.15611500", 1542, "94.10010000", "168760.74535100", "0"], [1746646860000, "1792.81000000", "1797.32000000", "1791.80000000", "1797.32000000", "831.29680000", 1746646919999, "1491540.07866300", 4783, "456.65520000", "819200.31430000", "0"], [1746646920000, "1797.33000000", "1802.05000000", "1797.32000000", "1802.05000000", "1225.83490000", 1746646979999, "2206200.27634600", 6990, "591.90060000", "1065228.43454100", "0"], [1746646980000, "1802.06000000", "1807.62000000", "1802.05000000", "1805.48000000", "1125.99610000", 1746647039999, "2032834.01541300", 7551, "729.31560000", "1316681.73825900", "0"], [1746647040000, "1805.47000000", "1805.47000000", "1802.63000000", "1803.20000000", "383.64840000", 1746647099999, "691901.44964700", 5316, "176.08870000", "317578.36388000", "0"], [1746647100000, "1803.21000000", "1804.59000000", "1802.00000000", "1802.61000000", "474.91930000", 1746647159999, "856343.61794500", 5513, "264.65020000", "477136.47412500", "0"], [1746647160000, "1802.62000000", "1802.63000000", "1800.33000000", "1800.71000000", "447.88910000", 1746647219999, "806801.06842600", 3877, "228.26680000", "411159.15341600", "0"], [1746647220000, "1800.71000000", "1800.96000000", "1796.80000000", "1798.29000000", "509.56260000", 1746647279999, "916444.44572100", 4712, "218.98690000", "393753.07069600", "0"], [1746647280000, "1798.29000000", "1799.69000000", "1796.81000000", "1798.34000000", "189.11460000", 1746647339999, "340131.57667900", 4097, "89.96590000", "161802.58104600", "0"], [1746647340000, "1798.35000000", "1798.35000000", "1796.55000000", "1797.09000000", "291.89200000", 1746647399999, "524570.55613000", 2132, "63.47810000", "114081.52859900", "0"], [1746647400000, "1797.09000000", "1797.09000000", "1794.03000000", "1794.40000000", "522.09530000", 1746647459999, "937325.24078000", 4562, "202.69310000", "363822.25991800", "0"], [1746647460000, "1794.40000000", "1797.09000000", "1793.40000000", "1797.09000000", "194.36820000", 1746647519999, "348949.61108200", 3066, "145.24950000", "260776.75983500", "0"], [1746647520000, "1797.08000000", "1798.49000000", "1796.73000000", "1798.44000000", "152.31060000", 1746647579999, "273807.74044300", 1966, "87.36780000", "157065.37392600", "0"], [1746647580000, "1798.43000000", "1798.43000000", "1795.76000000", "1796.51000000", "152.56380000", 1746647639999, "274117.86821800", 2367, "47.46640000", "85275.63346200", "0"], [1746647640000, "1796.51000000", "1796.92000000", "1795.48000000", "1795.48000000", "172.55200000", 1746647699999, "309953.09330400", 2846, "91.64580000", "164612.34850500", "0"], [1746647700000, "1795.48000000", "1799.09000000", "1795.05000000", "1798.69000000", "676.76370000", 1746647759999, "1216704.97892200", 3473, "336.81490000", "605557.92595700", "0"], [1746647760000, "1798.68000000", "1798.68000000", "1797.45000000", "1797.90000000", "112.66070000", 1746647819999, "202580.86199100", 1586, "53.14940000", "95555.98284900", "0"], [1746647820000, "1797.90000000", "1798.89000000", "1797.89000000", "1797.95000000", "97.55600000", 1746647879999, "175423.39774800", 1383, "42.85560000", "77059.42043600", "0"], [1746647880000, "1797.94000000", "1797.94000000", "1795.76000000", "1796.42000000", "144.74680000", 1746647939999, "260036.86285100", 1764, "79.99490000", "143698.48018000", "0"], [1746647940000, "1796.42000000", "1797.25000000", "1795.82000000", "1795.82000000", "185.49070000", 1746647999999, "333295.28229800", 2034, "74.60290000", "134040.43740700", "0"], [1746648000000, "1795.83000000", "1796.76000000", "1795.13000000", "1796.60000000", "864.25710000", 1746648059999, "1552080.98829800", 3456, "461.18060000", "828211.00166300", "0"], [1746648060000, "1796.60000000", "1797.08000000", "1795.79000000", "1796.90000000", "127.04400000", 1746648119999, "228232.96337500", 2097, "66.13190000", "118799.10472800", "0"], [1746648120000, "1796.89000000", "1796.89000000", "1794.65000000", "1794.71000000", "216.01710000", 1746648179999, "387807.57909000", 1864, "54.91180000", "98568.01423800", "0"], [1746648180000, "1794.72000000", "1797.80000000", "1794.13000000", "1797.79000000", "153.01900000", 1746648239999, "274820.05044300", 1837, "86.74110000", "155797.23466500", "0"], [1746648240000, "1797.80000000", "1798.10000000", "1795.90000000", "1795.90000000", "115.34460000", 1746648299999, "207266.93623400", 1807, "35.96910000", "64630.19921800", "0"], [1746648300000, "1795.91000000", "1798.38000000", "1795.60000000", "1797.53000000", "207.81400000", 1746648359999, "373563.65793600", 1674, "164.91310000", "296436.83163300", "0"], [1746648360000, "1797.52000000", "1798.23000000", "1796.14000000", "1798.23000000", "87.69270000", 1746648419999, "157601.45343800", 1735, "52.17590000", "93769.09569300", "0"], [1746648420000, "1798.24000000", "1798.24000000", "1796.33000000", "1796.34000000", "119.95330000", 1746648479999, "215598.10188700", 1877, "40.77230000", "73275.53550600", "0"], [1746648480000, "1796.33000000", "1796.85000000", "1795.80000000", "1796.36000000", "153.56840000", 1746648539999, "275889.85042200", 1161, "24.82520000", "44596.20751100", "0"], [1746648540000, "1796.36000000", "1796.85000000", "1795.66000000", "1796.85000000", "59.21530000", 1746648599999, "106376.06344100", 1133, "23.14880000", "41586.31916100", "0"], [1746648600000, "1796.84000000", "1798.70000000", "1796.84000000", "1798.52000000", "322.76910000", 1746648659999, "580226.09058500", 1342, "265.99130000", "478151.74549900", "0"], [1746648660000, "1798.53000000", "1799.50000000", "1798.53000000", "1798.93000000", "82.13630000", 1746648719999, "147773.93731200", 1400, "40.06320000", "72079.12517000", "0"], [1746648720000, "1798.93000000", "1800.18000000", "1798.92000000", "1799.21000000", "95.14330000", 1746648779999, "171236.90197200", 1190, "34.61780000", "62298.86764200", "0"], [1746648780000, "1799.21000000", "1799.69000000", "1798.95000000", "1798.96000000", "85.18640000", 1746648839999, "153279.67808800", 833, "52.86970000", "95129.02604400", "0"], [1746648840000, "1798.95000000", "1799.96000000", "1798.95000000", "1799.76000000", "152.96160000", 1746648899999, "275235.04346900", 925, "102.46450000", "184365.28631600", "0"], [1746648900000, "1799.75000000", "1799.76000000", "1798.37000000", "1799.09000000", "87.64620000", 1746648959999, "157666.59890800", 1325, "18.78600000", "33792.05638100", "0"], [1746648960000, "1799.09000000", "1801.10000000", "1799.01000000", "1799.54000000", "185.30000000", 1746649019999, "333553.82194100", 1608, "93.88840000", "168973.11288200", "0"], [1746649020000, "1799.53000000", "1799.56000000", "1797.41000000", "1797.42000000", "183.47580000", 1746649079999, "330011.37007900", 1390, "84.14870000", "151355.40245000", "0"], [1746649080000, "1797.41000000", "1797.41000000", "1795.60000000", "1796.16000000", "202.07170000", 1746649139999, "362987.81145900", 1472, "52.69760000", "94651.18310500", "0"], [1746649140000, "1796.16000000", "1796.26000000", "1795.73000000", "1795.77000000", "121.35760000", 1746649199999, "217950.97072900", 729, "40.06460000", "71953.45800500", "0"], [1746649200000, "1795.77000000", "1795.88000000", "1795.51000000", "1795.87000000", "60.76290000", 1746649259999, "109105.96497600", 500, "36.06030000", "64748.72856400", "0"], [1746649260000, "1795.87000000", "1796.80000000", "1795.34000000", "1796.76000000", "89.34480000", 1746649319999, "160492.36739900", 1250, "18.78880000", "33745.93256400", "0"], [1746649320000, "1796.76000000", "1797.06000000", "1796.40000000", "1796.51000000", "48.81660000", 1746649379999, "87707.96217400", 1079, "24.70150000", "44380.83883400", "0"], [1746649380000, "1796.50000000", "1796.50000000", "1794.67000000", "1795.68000000", "168.16210000", 1746649439999, "301908.06374700", 1297, "64.63640000", "116058.58243800", "0"], [1746649440000, "1795.68000000", "1795.68000000", "1794.81000000", "1794.81000000", "46.18990000", 1746649499999, "82919.40245200", 716, "18.91270000", "33948.53524400", "0"], [1746649500000, "1794.82000000", "1795.66000000", "1794.36000000", "1795.00000000", "164.38720000", 1746649559999, "295055.14976400", 1497, "69.00580000", "123865.76716600", "0"], [1746649560000, "1795.00000000", "1796.34000000", "1794.32000000", "1796.33000000", "73.85560000", 1746649619999, "132567.52013600", 1257, "58.03200000", "104166.86036000", "0"], [1746649620000, "1796.33000000", "1796.33000000", "1793.52000000", "1793.52000000", "96.64220000", 1746649679999, "173488.99002500", 1239, "46.72440000", "83885.95805800", "0"], [1746649680000, "1793.52000000", "1795.01000000", "1793.20000000", "1795.00000000", "106.20750000", 1746649739999, "190544.12066300", 1160, "85.03950000", "152573.33534100", "0"], [1746649740000, "1795.00000000", "1795.33000000", "1794.44000000", "1795.33000000", "120.53390000", 1746649799999, "216356.42039800", 869, "35.43550000", "63612.28076800", "0"], [1746649800000, "1795.33000000", "1795.78000000", "1794.35000000", "1795.71000000", "116.10330000", 1746649859999, "208391.33331000", 1399, "78.88780000", "141595.62847300", "0"], [1746649860000, "1795.70000000", "1796.22000000", "1794.90000000", "1795.98000000", "40.40300000", 1746649919999, "72546.19025100", 1394, "23.28920000", "41816.51935700", "0"], [1746649920000, "1795.98000000", "1795.98000000", "1794.00000000", "1795.79000000", "89.84280000", 1746649979999, "161235.21939500", 1470, "46.49900000", "83441.06191800", "0"], [1746649980000, "1795.80000000", "1795.80000000", "1793.90000000", "1793.91000000", "139.81230000", 1746650039999, "250861.33510000", 867, "20.61430000", "36985.40989300", "0"], [1746650040000, "1793.90000000", "1794.90000000", "1792.55000000", "1794.90000000", "294.77250000", 1746650099999, "528633.11503300", 2013, "150.38000000", "269697.95410500", "0"], [1746650100000, "1794.90000000", "1795.26000000", "1793.62000000", "1794.10000000", "120.10740000", 1746650159999, "215566.30768000", 924, "73.55220000", "132028.19983300", "0"], [1746650160000, "1794.10000000", "1795.33000000", "1793.70000000", "1795.32000000", "128.39970000", 1746650219999, "230405.63047100", 1225, "71.06730000", "127526.91760800", "0"], [1746650220000, "1795.32000000", "1795.33000000", "1792.22000000", "1793.19000000", "100.90130000", 1746650279999, "181006.24844100", 1622, "28.48510000", "51070.39407600", "0"], [1746650280000, "1793.20000000", "1793.95000000", "1793.05000000", "1793.90000000", "140.07390000", 1746650339999, "251227.80108600", 1676, "83.64560000", "150026.67223400", "0"], [1746650340000, "1793.90000000", "1794.15000000", "1792.05000000", "1792.05000000", "95.86540000", 1746650399999, "171952.81716400", 1214, "56.84700000", "101976.89685100", "0"], [1746650400000, "1792.04000000", "1792.05000000", "1791.00000000", "1791.41000000", "140.42880000", 1746650459999, "251571.32772800", 1227, "68.59430000", "122876.92037300", "0"], [1746650460000, "1791.41000000", "1791.41000000", "1790.00000000", "1790.35000000", "338.98650000", 1746650519999, "606987.28927000", 1414, "73.04720000", "130812.75338100", "0"], [1746650520000, "1790.35000000", "1790.52000000", "1789.12000000", "1790.52000000", "412.79150000", 1746650579999, "738843.00915800", 1580, "139.93690000", "250507.87102700", "0"], [1746650580000, "1790.52000000", "1792.29000000", "1790.51000000", "1792.19000000", "352.01610000", 1746650639999, "630701.41348400", 1084, "257.38490000", "461141.10648300", "0"], [1746650640000, "1792.20000000", "1792.70000000", "1792.00000000", "1792.44000000", "115.65730000", 1746650699999, "207294.20470000", 1033, "86.07430000", "154271.49799700", "0"], [1746650700000, "1792.44000000", "1793.40000000", "1792.06000000", "1792.16000000", "523.15430000", 1746650759999, "938020.83211700", 1981, "464.73170000", "833279.29763900", "0"], [1746650760000, "1792.17000000", "1794.33000000", "1792.11000000", "1794.32000000", "81.27690000", 1746650819999, "145755.22162000", 1143, "47.10470000", "84474.54620400", "0"], [1746650820000, "1794.33000000", "1795.33000000", "1794.10000000", "1794.41000000", "189.16740000", 1746650879999, "339478.65879500", 1670, "121.14590000", "217410.64475200", "0"], [1746650880000, "1794.41000000", "1794.44000000", "1793.70000000", "1794.11000000", "105.32130000", 1746650939999, "188951.63005400", 985, "86.99820000", "156076.48715100", "0"], [1746650940000, "1794.11000000", "1796.55000000", "1794.10000000", "1795.68000000", "144.87940000", 1746650999999, "260154.61277300", 2144, "94.90120000", "170389.54540300", "0"], [1746651000000, "1795.68000000", "1796.36000000", "1795.40000000", "1796.36000000", "258.99510000", 1746651059999, "465133.55771200", 1814, "140.50330000", "252310.10148900", "0"], [1746651060000, "1796.35000000", "1796.35000000", "1795.00000000", "1795.00000000", "46.81010000", 1746651119999, "84061.48654800", 969, "12.17220000", "21858.62609900", "0"], [1746651120000, "1795.00000000", "1795.20000000", "1794.51000000", "1794.78000000", "31.39940000", 1746651179999, "56360.12610400", 781, "15.79460000", "28348.78750700", "0"], [1746651180000, "1794.79000000", "1795.69000000", "1794.36000000", "1795.68000000", "67.28580000", 1746651239999, "120776.12119600", 981, "50.25540000", "90210.77319400", "0"], [1746651240000, "1795.68000000", "1795.68000000", "1794.00000000", "1795.03000000", "75.83340000", 1746651299999, "136094.49260600", 1366, "36.35010000", "65223.73492100", "0"], [1746651300000, "1795.04000000", "1795.16000000", "1794.60000000", "1794.62000000", "64.47300000", 1746651359999, "115726.49622100", 867, "26.52580000", "47609.89471400", "0"], [1746651360000, "1794.63000000", "1794.63000000", "1793.80000000", "1794.25000000", "62.87890000", 1746651419999, "112819.56759300", 591, "28.16620000", "50533.78299700", "0"], [1746651420000, "1794.25000000", "1796.79000000", "1794.24000000", "1796.78000000", "142.96620000", 1746651479999, "256720.27036100", 1519, "84.55800000", "151837.49378400", "0"], [1746651480000, "1796.79000000", "1796.79000000", "1796.10000000", "1796.64000000", "260.61850000", 1746651539999, "468169.00678200", 1094, "107.89410000", "193811.16259700", "0"], [1746651540000, "1796.65000000", "1798.19000000", "1796.38000000", "1798.18000000", "192.84310000", 1746651599999, "346611.46960300", 1311, "167.88920000", "301771.95443100", "0"], [1746651600000, "1798.18000000", "1798.56000000", "1797.01000000", "1798.55000000", "202.73930000", 1746651659999, "364469.67597700", 1441, "96.07820000", "172698.68945700", "0"], [1746651660000, "1798.55000000", "1798.56000000", "1797.39000000", "1798.28000000", "125.86360000", 1746651719999, "226288.27212500", 1511, "49.78510000", "89494.23981100", "0"], [1746651720000, "1798.28000000", "1798.30000000", "1796.39000000", "1796.39000000", "106.22800000", 1746651779999, "190922.34140100", 1496, "32.16040000", "57803.56839900", "0"], [1746651780000, "1796.39000000", "1797.30000000", "1796.33000000", "1797.30000000", "38.18650000", 1746651839999, "68606.87256800", 1021, "28.72320000", "51606.04454900", "0"], [1746651840000, "1797.29000000", "1798.70000000", "1797.07000000", "1798.69000000", "97.23390000", 1746651899999, "174826.21758300", 1003, "78.39620000", "140963.09717000", "0"], [1746651900000, "1798.69000000", "1798.69000000", "1796.77000000", "1796.77000000", "166.38050000", 1746651959999, "299108.11378600", 1555, "107.88930000", "193923.73830300", "0"], [1746651960000, "1796.77000000", "1797.17000000", "1796.58000000", "1797.17000000", "134.16090000", 1746652019999, "241063.09769500", 740, "129.49130000", "232672.18105300", "0"], [1746652020000, "1797.16000000", "1798.66000000", "1796.76000000", "1798.66000000", "130.67200000", 1746652079999, "234869.05997900", 1413, "83.10460000", "149384.39134000", "0"], [1746652080000, "1798.66000000", "1799.49000000", "1798.66000000", "1799.49000000", "77.71050000", 1746652139999, "139807.96971600", 887, "70.29570000", "126468.38756800", "0"], [1746652140000, "1799.49000000", "1800.38000000", "1799.39000000", "1800.38000000", "136.02130000", 1746652199999, "244827.52891700", 945, "119.82320000", "215676.15649300", "0"], [1746652200000, "1800.37000000", "1801.00000000", "1800.35000000", "1800.35000000", "54.59960000", 1746652259999, "98311.92391100", 647, "33.60360000", "60506.90075300", "0"], [1746652260000, "1800.36000000", "1800.70000000", "1800.36000000", "1800.70000000", "85.53400000", 1746652319999, "154004.73510500", 489, "42.44670000", "76422.57420900", "0"], [1746652320000, "1800.70000000", "1800.83000000", "1800.21000000", "1800.41000000", "143.36280000", 1746652379999, "258117.85013600", 850, "65.57870000", "118069.65629200", "0"], [1746652380000, "1800.41000000", "1801.72000000", "1799.84000000", "1801.71000000", "412.02550000", 1746652439999, "741986.00135000", 2151, "246.48100000", "443825.30742600", "0"], [1746652440000, "1801.72000000", "1801.86000000", "1801.60000000", "1801.60000000", "61.66200000", 1746652499999, "111101.61748700", 506, "23.81900000", "42915.15104700", "0"], [1746652500000, "1801.60000000", "1801.62000000", "1800.83000000", "1801.57000000", "104.46470000", 1746652559999, "188176.70957000", 1063, "73.87550000", "133069.99235300", "0"], [1746652560000, "1801.57000000", "1801.76000000", "1800.81000000", "1800.81000000", "81.22830000", 1746652619999, "146309.84358500", 805, "61.70270000", "111137.24036400", "0"], [1746652620000, "1800.81000000", "1801.75000000", "1800.80000000", "1801.35000000", "60.64340000", 1746652679999, "109243.21728800", 706, "33.14310000", "59700.39839300", "0"], [1746652680000, "1801.36000000", "1802.37000000", "1801.35000000", "1802.37000000", "93.02650000", 1746652739999, "167625.09327500", 668, "34.83750000", "62773.22814700", "0"], [1746652740000, "1802.37000000", "1802.96000000", "1802.36000000", "1802.49000000", "57.15460000", 1746652799999, "103028.36448800", 691, "25.76350000", "46440.13909800", "0"], [1746652800000, "1802.48000000", "1803.28000000", "1802.48000000", "1803.28000000", "60.45570000", 1746652859999, "108992.31031600", 602, "54.58920000", "98417.27425400", "0"], [1746652860000, "1803.28000000", "1803.68000000", "1802.30000000", "1802.30000000", "173.35520000", 1746652919999, "312594.14189900", 981, "122.61040000", "221102.77259400", "0"], [1746652920000, "1802.31000000", "1802.51000000", "1802.20000000", "1802.51000000", "47.00290000", 1746652979999, "84717.45088200", 602, "23.38420000", "42147.71038400", "0"], [1746652980000, "1802.51000000", "1802.90000000", "1802.36000000", "1802.37000000", "48.75350000", 1746653039999, "87883.35961600", 652, "15.46870000", "27883.83179300", "0"], [1746653040000, "1802.37000000", "1802.37000000", "1801.89000000", "1802.00000000", "125.95940000", 1746653099999, "227000.23944000", 334, "9.27450000", "16714.29710400", "0"], [1746653100000, "1802.01000000", "1803.89000000", "1802.01000000", "1803.60000000", "250.83260000", 1746653159999, "452318.69315200", 1150, "122.03180000", "220044.66815900", "0"], [1746653160000, "1803.60000000", "1803.78000000", "1803.60000000", "1803.78000000", "29.22810000", 1746653219999, "52716.28203900", 243, "21.18790000", "38214.91308600", "0"], [1746653220000, "1803.78000000", "1805.20000000", "1803.78000000", "1805.20000000", "161.68650000", 1746653279999, "291772.81139900", 857, "157.42810000", "284088.79258900", "0"], [1746653280000, "1805.20000000", "1806.20000000", "1805.19000000", "1806.20000000", "193.82270000", 1746653339999, "350000.56009600", 1083, "104.14120000", "188049.94154700", "0"], [1746653340000, "1806.20000000", "1806.50000000", "1806.05000000", "1806.39000000", "154.45070000", 1746653399999, "278975.53759100", 664, "50.13300000", "90554.37118600", "0"], [1746653400000, "1806.40000000", "1809.40000000", "1806.40000000", "1809.40000000", "443.94710000", 1746653459999, "802686.54287100", 2486, "323.96760000", "585733.33030700", "0"], [1746653460000, "1809.40000000", "1809.40000000", "1804.30000000", "1804.31000000", "233.98520000", 1746653519999, "422666.03879500", 2083, "89.58350000", "161861.33022400", "0"], [1746653520000, "1804.31000000", "1804.31000000", "1802.19000000", "1802.98000000", "356.73590000", 1746653579999, "643208.57180600", 1525, "102.62590000", "185027.21861600", "0"], [1746653580000, "1802.99000000", "1804.97000000", "1802.98000000", "1804.97000000", "81.13570000", 1746653639999, "146348.56645800", 1451, "52.83440000", "95291.85131900", "0"], [1746653640000, "1804.98000000", "1806.26000000", "1804.98000000", "1805.69000000", "185.42540000", 1746653699999, "334845.87326700", 1136, "105.64670000", "190778.88177500", "0"], [1746653700000, "1805.69000000", "1805.70000000", "1804.45000000", "1804.89000000", "77.56510000", 1746653759999, "140008.21141200", 943, "21.03940000", "37971.83149300", "0"], [1746653760000, "1804.89000000", "1806.32000000", "1804.88000000", "1805.84000000", "81.83900000", 1746653819999, "147778.61178500", 1010, "46.83950000", "84571.14576700", "0"], [1746653820000, "1805.84000000", "1806.34000000", "1800.06000000", "1800.47000000", "820.15240000", 1746653879999, "1478521.42295700", 3426, "160.56600000", "289450.10897800", "0"], [1746653880000, "1800.47000000", "1800.98000000", "1799.11000000", "1800.61000000", "256.07620000", 1746653939999, "460945.60957000", 1488, "87.07330000", "156732.59610300", "0"], [1746653940000, "1800.60000000", "1800.61000000", "1799.09000000", "1799.36000000", "222.60820000", 1746653999999, "400617.10620700", 1145, "52.73760000", "94895.85422300", "0"], [1746654000000, "1799.36000000", "1802.37000000", "1799.36000000", "1802.06000000", "162.87420000", 1746654059999, "293314.98919700", 1266, "116.29860000", "209411.20156900", "0"], [1746654060000, "1802.07000000", "1803.03000000", "1801.15000000", "1802.13000000", "169.10550000", 1746654119999, "304710.09946500", 1656, "51.30120000", "92420.91398700", "0"], [1746654120000, "1802.13000000", "1802.48000000", "1801.40000000", "1801.40000000", "78.01250000", 1746654179999, "140594.90657200", 666, "38.29280000", "69010.43222900", "0"], [1746654180000, "1801.40000000", "1802.45000000", "1801.40000000", "1802.00000000", "121.76030000", 1746654239999, "219405.28520100", 881, "70.66110000", "127308.34970100", "0"], [1746654240000, "1802.00000000", "1803.84000000", "1801.12000000", "1803.14000000", "350.43120000", 1746654299999, "631688.41186700", 2431, "154.45890000", "278448.16838500", "0"], [1746654300000, "1803.15000000", "1804.42000000", "1803.14000000", "1803.94000000", "244.45610000", 1746654359999, "440989.42739100", 1136, "111.24830000", "200669.62627500", "0"], [1746654360000, "1803.94000000", "1805.60000000", "1803.94000000", "1805.44000000", "117.56400000", 1746654419999, "212228.05987200", 981, "100.16140000", "180811.53985200", "0"], [1746654420000, "1805.44000000", "1805.75000000", "1805.43000000", "1805.75000000", "26.38200000", 1746654479999, "47631.70013800", 328, "18.84590000", "34025.64940000", "0"], [1746654480000, "1805.75000000", "1805.76000000", "1804.41000000", "1804.64000000", "229.40050000", 1746654539999, "414027.50927700", 1020, "97.09290000", "175198.83120700", "0"], [1746654540000, "1804.65000000", "1804.99000000", "1804.65000000", "1804.99000000", "14.75580000", 1746654599999, "26631.54160500", 258, "9.75070000", "17598.15803300", "0"], [1746654600000, "1804.98000000", "1805.00000000", "1804.98000000", "1804.99000000", "15.45780000", 1746654659999, "27901.14244300", 172, "8.66480000", "15639.90244400", "0"], [1746654660000, "1804.99000000", "1805.00000000", "1802.06000000", "1802.07000000", "854.15140000", 1746654719999, "1540879.03074500", 1688, "59.69980000", "107613.33714400", "0"], [1746654720000, "1802.07000000", "1803.78000000", "1802.00000000", "1802.68000000", "168.25160000", 1746654779999, "303314.95246000", 1851, "92.93250000", "167498.31805000", "0"], [1746654780000, "1802.68000000", "1802.68000000", "1801.05000000", "1801.05000000", "203.00080000", 1746654839999, "365750.61696400", 1453, "24.33430000", "43835.89787600", "0"], [1746654840000, "1801.06000000", "1802.40000000", "1801.05000000", "1802.36000000", "123.55130000", 1746654899999, "222602.62440100", 1569, "52.91540000", "95336.96874900", "0"], [1746654900000, "1802.36000000", "1803.09000000", "1802.36000000", "1803.09000000", "33.25840000", 1746654959999, "59951.55841900", 451, "20.46320000", "36888.25960900", "0"], [1746654960000, "1803.08000000", "1803.09000000", "1802.69000000", "1802.73000000", "91.78580000", 1746655019999, "165486.93742700", 367, "13.63480000", "24581.60159800", "0"], [1746655020000, "1802.72000000", "1802.80000000", "1802.72000000", "1802.80000000", "30.43710000", 1746655079999, "54869.99578800", 203, "12.87950000", "23218.32408500", "0"], [1746655080000, "1802.79000000", "1803.89000000", "1802.79000000", "1803.89000000", "33.90880000", 1746655139999, "61150.11270800", 474, "25.28050000", "45589.07169100", "0"], [1746655140000, "1803.90000000", "1804.00000000", "1801.64000000", "1802.73000000", "213.37070000", 1746655199999, "384614.68323200", 1622, "59.31550000", "106886.90984000", "0"], [1746655200000, "1802.73000000", "1803.49000000", "1800.79000000", "1800.96000000", "214.56510000", 1746655259999, "386711.43099000", 2730, "89.86330000", "161957.58025500", "0"], [1746655260000, "1800.97000000", "1804.23000000", "1800.97000000", "1803.10000000", "736.22810000", 1746655319999, "1327394.53403500", 2516, "568.91280000", "1025702.75989200", "0"], [1746655320000, "1803.11000000", "1808.09000000", "1802.90000000", "1807.94000000", "1135.09870000", 1746655379999, "2049679.75540300", 3936, "788.57600000", "1424045.81156200", "0"], [1746655380000, "1807.93000000", "1808.73000000", "1805.38000000", "1808.65000000", "1087.26600000", 1746655439999, "1964602.25268000", 4474, "808.44940000", "1460760.47372800", "0"], [1746655440000, "1808.65000000", "1810.41000000", "1807.19000000", "1808.20000000", "834.24750000", 1746655499999, "1509196.55674600", 4121, "515.31770000", "932087.60572900", "0"], [1746655500000, "1808.19000000", "1811.50000000", "1807.11000000", "1810.41000000", "935.81720000", 1746655559999, "1693508.49846900", 3730, "658.74410000", "1191869.83166100", "0"], [1746655560000, "1810.41000000", "1811.14000000", "1808.71000000", "1809.70000000", "225.71410000", 1746655619999, "408474.02685700", 2561, "144.45860000", "261408.21886900", "0"], [1746655620000, "1809.70000000", "1809.80000000", "1808.01000000", "1809.00000000", "107.87670000", 1746655679999, "195145.77630600", 1380, "45.53920000", "82373.25110500", "0"], [1746655680000, "1808.99000000", "1810.49000000", "1808.20000000", "1810.19000000", "323.66840000", 1746655739999, "585644.74429800", 2295, "221.37940000", "400545.50420300", "0"], [1746655740000, "1810.19000000", "1813.75000000", "1809.66000000", "1813.45000000", "1420.30760000", 1746655799999, "2573751.23300500", 3373, "1066.51110000", "1932486.71286400", "0"], [1746655800000, "1813.44000000", "1813.68000000", "1811.60000000", "1811.60000000", "157.32480000", 1746655859999, "285159.59615400", 1670, "75.41000000", "136694.24071700", "0"], [1746655860000, "1811.60000000", "1813.75000000", "1811.23000000", "1813.75000000", "372.47680000", 1746655919999, "675152.53082300", 1541, "269.92150000", "489245.77590500", "0"], [1746655920000, "1813.74000000", "1814.79000000", "1812.91000000", "1814.01000000", "786.96510000", 1746655979999, "1427375.45210500", 2389, "583.06910000", "1057531.97599100", "0"], [1746655980000, "1814.00000000", "1814.01000000", "1812.10000000", "1812.75000000", "319.34410000", 1746656039999, "578926.69545600", 1875, "246.91030000", "447601.09700800", "0"], [1746656040000, "1812.80000000", "1814.76000000", "1811.50000000", "1812.50000000", "586.85090000", 1746656099999, "1063981.24663600", 2510, "390.71800000", "708398.92308800", "0"], [1746656100000, "1812.50000000", "1813.73000000", "1811.60000000", "1811.60000000", "402.10370000", 1746656159999, "728975.16861400", 2049, "215.75230000", "391152.54716900", "0"], [1746656160000, "1811.60000000", "1811.80000000", "1810.80000000", "1810.80000000", "130.15370000", 1746656219999, "235749.98477000", 1135, "37.17560000", "67336.56929000", "0"], [1746656220000, "1810.81000000", "1810.81000000", "1808.57000000", "1808.78000000", "382.68980000", 1746656279999, "692501.58059400", 1343, "50.26030000", "90936.26851200", "0"], [1746656280000, "1808.78000000", "1808.78000000", "1807.45000000", "1808.03000000", "309.86250000", 1746656339999, "560240.32630200", 1389, "142.62590000", "257837.39043600", "0"], [1746656340000, "1808.03000000", "1808.04000000", "1806.20000000", "1807.37000000", "850.24560000", 1746656399999, "1536497.23856600", 2658, "372.50580000", "673076.08344400", "0"], [1746656400000, "1807.37000000", "1807.74000000", "1806.80000000", "1807.10000000", "92.97300000", 1746656459999, "168031.87737200", 1000, "15.76740000", "28493.11047800", "0"], [1746656460000, "1807.09000000", "1807.81000000", "1806.43000000", "1807.45000000", "75.38070000", 1746656519999, "136207.49812200", 1373, "37.67440000", "68073.46188800", "0"], [1746656520000, "1807.45000000", "1808.53000000", "1807.20000000", "1808.53000000", "114.39820000", 1746656579999, "206802.30478600", 968, "77.28060000", "139707.04168400", "0"], [1746656580000, "1808.53000000", "1808.53000000", "1807.04000000", "1807.05000000", "155.30660000", 1746656639999, "280752.55649300", 890, "37.72090000", "68197.80808000", "0"], [1746656640000, "1807.05000000", "1808.10000000", "1807.04000000", "1807.61000000", "226.28060000", 1746656699999, "409020.43981300", 1254, "105.94000000", "191470.37886700", "0"], [1746656700000, "1807.60000000", "1810.44000000", "1807.50000000", "1809.80000000", "582.06890000", 1746656759999, "1053099.83948800", 1310, "378.61540000", "684987.72098800", "0"], [1746656760000, "1809.80000000", "1809.81000000", "1808.39000000", "1808.39000000", "242.39330000", 1746656819999, "438506.33290400", 777, "16.52660000", "29891.50434300", "0"], [1746656820000, "1808.40000000", "1810.30000000", "1808.28000000", "1810.29000000", "439.23100000", 1746656879999, "794816.70663600", 1123, "367.20290000", "664455.06796800", "0"], [1746656880000, "1810.29000000", "1810.47000000", "1810.02000000", "1810.46000000", "68.66660000", 1746656939999, "124310.05734400", 743, "14.61870000", "26464.58601100", "0"], [1746656940000, "1810.46000000", "1810.60000000", "1810.35000000", "1810.41000000", "61.82740000", 1746656999999, "111935.19294400", 712, "34.30280000", "62102.99167200", "0"], [1746657000000, "1810.40000000", "1810.74000000", "1809.70000000", "1809.75000000", "129.83630000", 1746657059999, "235013.02102800", 1137, "80.92270000", "146471.25395200", "0"], [1746657060000, "1809.75000000", "1811.16000000", "1809.75000000", "1811.15000000", "110.45200000", 1746657119999, "199991.98045700", 1047, "40.79200000", "73851.41311300", "0"], [1746657120000, "1811.15000000", "1811.20000000", "1810.54000000", "1811.10000000", "55.05120000", 1746657179999, "99689.36198500", 978, "17.23930000", "31217.21824400", "0"], [1746657180000, "1811.10000000", "1815.10000000", "1811.10000000", "1814.71000000", "700.26420000", 1746657239999, "1269898.01536600", 2262, "584.39190000", "1059701.36474200", "0"], [1746657240000, "1814.71000000", "1815.43000000", "1813.92000000", "1814.18000000", "673.47400000", 1746657299999, "1222113.56661400", 1634, "300.80260000", "545834.63940200", "0"], [1746657300000, "1814.18000000", "1818.89000000", "1813.93000000", "1817.97000000", "1262.18720000", 1746657359999, "2292958.80919500", 3687, "942.47780000", "1711971.23943600", "0"], [1746657360000, "1817.98000000", "1817.98000000", "1817.41000000", "1817.58000000", "154.79740000", 1746657419999, "281365.32538200", 1414, "51.11690000", "92910.65186700", "0"], [1746657420000, "1817.59000000", "1817.80000000", "1816.42000000", "1816.85000000", "117.10830000", 1746657479999, "212795.59521500", 1410, "46.41260000", "84331.82067700", "0"], [1746657480000, "1816.86000000", "1818.69000000", "1816.27000000", "1818.55000000", "293.01260000", 1746657539999, "532591.13192200", 1520, "243.31550000", "442253.47212800", "0"], [1746657540000, "1818.54000000", "1821.56000000", "1818.01000000", "1820.45000000", "1536.93530000", 1746657599999, "2797461.09472100", 4002, "1158.67250000", "2108916.70922100", "0"], [1746657600000, "1820.45000000", "1820.53000000", "1817.69000000", "1817.83000000", "350.20100000", 1746657659999, "636987.46644600", 2374, "149.90190000", "272563.08693300", "0"], [1746657660000, "1817.83000000", "1820.00000000", "1817.82000000", "1819.15000000", "697.37930000", 1746657719999, "1268671.07719600", 1902, "443.30440000", "806375.40969900", "0"], [1746657720000, "1819.15000000", "1819.80000000", "1818.81000000", "1819.45000000", "139.78510000", 1746657779999, "254331.37141200", 1841, "83.62580000", "152149.15907600", "0"], [1746657780000, "1819.44000000", "1819.80000000", "1817.91000000", "1817.91000000", "163.48750000", 1746657839999, "297323.36553900", 1195, "10.86690000", "19768.15353300", "0"], [1746657840000, "1817.91000000", "1818.79000000", "1817.48000000", "1818.30000000", "305.12790000", 1746657899999, "554750.66948900", 1353, "189.52820000", "344577.27520700", "0"], [1746657900000, "1818.30000000", "1818.31000000", "1816.68000000", "1816.91000000", "359.06280000", 1746657959999, "652500.99965300", 1931, "128.93610000", "234283.45070900", "0"], [1746657960000, "1816.91000000", "1817.12000000", "1816.17000000", "1816.31000000", "119.43530000", 1746658019999, "216976.09637300", 937, "53.85460000", "97829.99841900", "0"], [1746658020000, "1816.31000000", "1819.31000000", "1816.31000000", "1817.81000000", "645.24340000", 1746658079999, "1173120.76321800", 1777, "453.90360000", "825159.53229700", "0"], [1746658080000, "1817.80000000", "1817.80000000", "1816.81000000", "1816.89000000", "71.24750000", 1746658139999, "129471.51158500", 642, "56.63430000", "102916.73447400", "0"], [1746658140000, "1816.90000000", "1817.40000000", "1816.43000000", "1816.44000000", "140.43700000", 1746658199999, "255163.20911400", 1099, "62.27910000", "113151.62329300", "0"], [1746658200000, "1816.44000000", "1817.89000000", "1816.44000000", "1817.89000000", "84.69810000", 1746658259999, "153906.79672800", 707, "76.87760000", "139697.83631200", "0"], [1746658260000, "1817.88000000", "1817.89000000", "1816.18000000", "1816.41000000", "195.27620000", 1746658319999, "354823.38412100", 1006, "83.31250000", "151403.03837000", "0"], [1746658320000, "1816.40000000", "1816.84000000", "1816.05000000", "1816.83000000", "88.84630000", 1746658379999, "161383.92184200", 809, "40.89500000", "74286.78762200", "0"], [1746658380000, "1816.84000000", "1817.89000000", "1816.80000000", "1817.88000000", "129.56680000", 1746658439999, "235464.10364300", 966, "36.01770000", "65466.11205200", "0"], [1746658440000, "1817.89000000", "1818.19000000", "1817.46000000", "1817.65000000", "60.48510000", 1746658499999, "109947.98975400", 988, "27.72920000", "50403.15635000", "0"], [1746658500000, "1817.64000000", "1817.99000000", "1816.58000000", "1816.58000000", "109.43950000", 1746658559999, "198879.26611300", 1023, "41.59380000", "75570.04020000", "0"], [1746658560000, "1816.58000000", "1817.19000000", "1816.58000000", "1817.10000000", "45.35920000", 1746658619999, "82417.21989700", 464, "14.43030000", "26217.44770000", "0"], [1746658620000, "1817.11000000", "1817.44000000", "1816.75000000", "1817.43000000", "35.55230000", 1746658679999, "64605.13073400", 687, "15.41540000", "28013.75919900", "0"], [1746658680000, "1817.43000000", "1817.67000000", "1817.22000000", "1817.36000000", "64.45240000", 1746658739999, "117139.89003500", 580, "18.91390000", "34374.90345900", "0"], [1746658740000, "1817.36000000", "1817.36000000", "1817.07000000", "1817.12000000", "43.62960000", 1746658799999, "79283.14654600", 517, "22.25680000", "40443.39448000", "0"], [1746658800000, "1817.11000000", "1817.39000000", "1816.05000000", "1816.80000000", "226.08500000", 1746658859999, "410740.92686800", 1731, "154.61510000", "280896.81141800", "0"], [1746658860000, "1816.81000000", "1817.10000000", "1816.00000000", "1816.11000000", "85.84720000", 1746658919999, "155920.54076000", 926, "20.57100000", "37361.05416500", "0"], [1746658920000, "1816.10000000", "1819.00000000", "1816.10000000", "1818.44000000", "110.91570000", 1746658979999, "201652.17714100", 1460, "80.49860000", "146342.74097600", "0"], [1746658980000, "1818.45000000", "1818.60000000", "1817.61000000", "1818.60000000", "160.00520000", 1746659039999, "290881.83971000", 1135, "99.32430000", "180548.36333700", "0"], [1746659040000, "1818.59000000", "1819.84000000", "1818.20000000", "1819.10000000", "280.63130000", 1746659099999, "510444.55307100", 1668, "100.61110000", "183039.83071300", "0"], [1746659100000, "1819.11000000", "1820.46000000", "1819.00000000", "1820.20000000", "149.39910000", 1746659159999, "271882.91688200", 1337, "111.19200000", "202355.75052400", "0"], [1746659160000, "1820.19000000", "1820.35000000", "1819.20000000", "1820.34000000", "295.59130000", 1746659219999, "537893.17958600", 1271, "206.76850000", "376252.61691000", "0"], [1746659220000, "1820.34000000", "1820.34000000", "1819.08000000", "1819.60000000", "100.15510000", 1746659279999, "182264.49806200", 1223, "42.03410000", "76493.54590000", "0"], [1746659280000, "1819.60000000", "1825.00000000", "1819.27000000", "1824.99000000", "518.13960000", 1746659339999, "944267.69715500", 4312, "333.43890000", "607660.34637100", "0"], [1746659340000, "1824.99000000", "1825.00000000", "1823.10000000", "1823.60000000", "448.77470000", 1746659399999, "818500.73851800", 2459, "229.39970000", "418355.35126600", "0"], [1746659400000, "1823.60000000", "1825.44000000", "1823.00000000", "1823.98000000", "245.25000000", 1746659459999, "447370.29430100", 2178, "144.08250000", "262827.58078200", "0"], [1746659460000, "1823.98000000", "1824.70000000", "1823.80000000", "1824.50000000", "160.76790000", 1746659519999, "293301.78980800", 1417, "74.74330000", "136352.99412700", "0"], [1746659520000, "1824.49000000", "1824.50000000", "1823.23000000", "1823.23000000", "93.95980000", 1746659579999, "171383.46973100", 1034, "32.21450000", "58753.22863800", "0"], [1746659580000, "1823.22000000", "1823.80000000", "1822.21000000", "1823.79000000", "140.52640000", 1746659639999, "256177.00737400", 1145, "61.87990000", "112789.42144300", "0"], [1746659640000, "1823.79000000", "1824.40000000", "1823.63000000", "1824.01000000", "95.40080000", 1746659699999, "174028.63211100", 987, "34.80230000", "63484.82844400", "0"], [1746659700000, "1824.00000000", "1824.48000000", "1823.31000000", "1823.31000000", "59.25570000", 1746659759999, "108079.23454100", 1528, "13.86270000", "25285.86506200", "0"], [1746659760000, "1823.31000000", "1823.40000000", "1822.46000000", "1822.98000000", "82.72390000", 1746659819999, "150812.40711400", 1001, "16.13420000", "29412.36835900", "0"], [1746659820000, "1822.98000000", "1823.39000000", "1820.54000000", "1820.55000000", "201.63070000", 1746659879999, "367310.74033800", 1715, "25.44320000", "46344.54666400", "0"], [1746659880000, "1820.55000000", "1821.60000000", "1820.00000000", "1820.79000000", "126.46340000", 1746659939999, "230269.13347500", 1742, "77.63190000", "141356.52810300", "0"], [1746659940000, "1820.80000000", "1821.17000000", "1820.00000000", "1820.35000000", "123.76930000", 1746659999999, "225307.52465500", 1143, "66.12610000", "120379.03148000", "0"], [1746660000000, "1820.35000000", "1821.02000000", "1819.80000000", "1820.36000000", "144.67170000", 1746660059999, "263323.15516000", 1297, "76.64710000", "139500.69698400", "0"], [1746660060000, "1820.37000000", "1820.37000000", "1818.86000000", "1819.96000000", "196.80180000", 1746660119999, "358072.94698100", 1505, "73.73240000", "134151.15961900", "0"], [1746660120000, "1819.96000000", "1820.08000000", "1818.61000000", "1818.61000000", "332.93100000", 1746660179999, "605708.65582600", 1370, "63.19570000", "114989.48294600", "0"], [1746660180000, "1818.61000000", "1819.08000000", "1818.44000000", "1818.99000000", "135.79480000", 1746660239999, "246965.00965000", 905, "60.40680000", "109859.24962200", "0"], [1746660240000, "1818.98000000", "1819.78000000", "1818.85000000", "1819.77000000", "131.20420000", 1746660299999, "238701.59135300", 831, "82.60140000", "150269.18497300", "0"], [1746660300000, "1819.78000000", "1820.31000000", "1819.53000000", "1819.53000000", "198.65520000", 1746660359999, "361546.54595200", 883, "136.48760000", "248407.13263000", "0"], [1746660360000, "1819.53000000", "1819.54000000", "1819.29000000", "1819.49000000", "32.18060000", 1746660419999, "58549.74464700", 307, "13.61020000", "24762.86039800", "0"], [1746660420000, "1819.49000000", "1819.50000000", "1818.52000000", "1819.23000000", "139.75960000", 1746660479999, "254202.38526900", 1037, "31.90300000", "58024.47181700", "0"], [1746660480000, "1819.24000000", "1819.50000000", "1818.44000000", "1818.71000000", "67.35280000", 1746660539999, "122487.81290700", 733, "36.95390000", "67201.86308900", "0"], [1746660540000, "1818.71000000", "1818.71000000", "1817.99000000", "1818.34000000", "281.35800000", 1746660599999, "511568.81246900", 661, "207.21250000", "376747.46918500", "0"], [1746660600000, "1818.33000000", "1818.70000000", "1818.23000000", "1818.70000000", "22.24210000", 1746660659999, "40447.51437300", 386, "7.17930000", "13055.35300600", "0"], [1746660660000, "1818.70000000", "1819.84000000", "1818.69000000", "1819.84000000", "151.77900000", 1746660719999, "276093.41574700", 784, "94.64940000", "172172.62895500", "0"], [1746660720000, "1819.84000000", "1820.00000000", "1818.61000000", "1818.61000000", "120.30280000", 1746660779999, "218881.88938800", 872, "22.24780000", "40487.52561700", "0"], [1746660780000, "1818.62000000", "1818.79000000", "1815.73000000", "1815.77000000", "489.29950000", 1746660839999, "889041.63230200", 1592, "101.24190000", "183942.46963800", "0"], [1746660840000, "1815.78000000", "1816.11000000", "1814.87000000", "1815.20000000", "143.32150000", 1746660899999, "260186.22459500", 1405, "76.68910000", "139199.81995600", "0"], [1746660900000, "1815.21000000", "1815.21000000", "1814.22000000", "1814.44000000", "80.60620000", 1746660959999, "146263.68409200", 912, "11.60880000", "21062.28503100", "0"], [1746660960000, "1814.44000000", "1815.43000000", "1814.42000000", "1815.10000000", "182.39570000", 1746661019999, "331052.11057200", 996, "117.28290000", "212872.13521500", "0"], [1746661020000, "1815.11000000", "1816.36000000", "1814.50000000", "1815.30000000", "222.69700000", 1746661079999, "404288.72298700", 1513, "80.49900000", "146171.04152100", "0"], [1746661080000, "1815.30000000", "1815.80000000", "1814.80000000", "1814.81000000", "37.06080000", 1746661139999, "67278.34815400", 843, "12.11530000", "21995.61555000", "0"], [1746661140000, "1814.81000000", "1814.81000000", "1813.57000000", "1814.02000000", "89.81870000", 1746661199999, "162939.35625100", 1196, "35.66750000", "64702.46476500", "0"], [1746661200000, "1814.02000000", "1814.02000000", "1813.40000000", "1813.41000000", "51.96080000", 1746661259999, "94244.71784200", 783, "4.31890000", "7832.50977400", "0"], [1746661260000, "1813.40000000", "1813.84000000", "1813.28000000", "1813.28000000", "123.50070000", 1746661319999, "223982.73259100", 1376, "36.66560000", "66495.12761300", "0"], [1746661320000, "1813.29000000", "1813.29000000", "1811.84000000", "1812.43000000", "335.80550000", 1746661379999, "608663.95333400", 1811, "123.38050000", "223630.62254100", "0"], [1746661380000, "1812.43000000", "1812.43000000", "1811.80000000", "1812.18000000", "89.38470000", 1746661439999, "161967.70028100", 863, "52.94840000", "95942.58166200", "0"], [1746661440000, "1812.18000000", "1812.18000000", "1811.47000000", "1812.10000000", "61.04950000", 1746661499999, "110618.20857400", 866, "21.53850000", "39024.63347000", "0"], [1746661500000, "1812.09000000", "1812.26000000", "1811.47000000", "1811.84000000", "141.71380000", 1746661559999, "256789.18086900", 1316, "40.45220000", "73297.16213000", "0"], [1746661560000, "1811.83000000", "1811.84000000", "1808.91000000", "1808.94000000", "615.39140000", 1746661619999, "1113905.64901700", 2329, "115.85980000", "209682.69449100", "0"], [1746661620000, "1808.98000000", "1810.00000000", "1808.29000000", "1809.87000000", "349.10810000", 1746661679999, "631520.00035600", 2157, "102.86370000", "186073.68652100", "0"], [1746661680000, "1809.88000000", "1812.64000000", "1809.87000000", "1812.18000000", "593.90670000", 1746661739999, "1075800.51803700", 1535, "426.90830000", "773185.47813100", "0"], [1746661740000, "1812.18000000", "1812.18000000", "1811.40000000", "1811.58000000", "67.81220000", 1746661799999, "122846.42787500", 624, "43.24590000", "78342.67272800", "0"], [1746661800000, "1811.59000000", "1811.74000000", "1811.40000000", "1811.74000000", "82.89180000", 1746661859999, "150162.60971800", 555, "54.52410000", "98771.78678300", "0"], [1746661860000, "1811.73000000", "1811.73000000", "1810.86000000", "1811.39000000", "100.09570000", 1746661919999, "181289.54889400", 813, "44.84030000", "81203.51341400", "0"], [1746661920000, "1811.39000000", "1811.40000000", "1810.70000000", "1810.71000000", "60.78310000", 1746661979999, "110099.77535300", 324, "8.26690000", "14974.63154100", "0"], [1746661980000, "1810.70000000", "1811.23000000", "1810.52000000", "1811.23000000", "80.60100000", 1746662039999, "145959.30210800", 747, "26.81930000", "48565.00996400", "0"], [1746662040000, "1811.22000000", "1811.22000000", "1810.53000000", "1810.63000000", "212.26050000", 1746662099999, "384348.04248900", 570, "10.41220000", "18851.95511000", "0"], [1746662100000, "1810.64000000", "1811.19000000", "1810.63000000", "1811.19000000", "18.49680000", 1746662159999, "33494.51601700", 272, "9.57470000", "17337.83413800", "0"], [1746662160000, "1811.20000000", "1811.20000000", "1810.40000000", "1811.02000000", "86.13660000", 1746662219999, "155974.77520900", 674, "21.85000000", "39563.29535200", "0"], [1746662220000, "1811.03000000", "1811.50000000", "1811.02000000", "1811.34000000", "46.32410000", 1746662279999, "83906.06704300", 432, "20.07700000", "36365.97650700", "0"], [1746662280000, "1811.34000000", "1811.50000000", "1811.00000000", "1811.50000000", "100.74310000", 1746662339999, "182470.86115900", 517, "39.18640000", "70973.36072900", "0"], [1746662340000, "1811.50000000", "1811.50000000", "1811.00000000", "1811.11000000", "138.10970000", 1746662399999, "250130.11767900", 784, "107.00860000", "193794.38315400", "0"], [1746662400000, "1811.11000000", "1811.78000000", "1811.00000000", "1811.49000000", "350.38210000", 1746662459999, "634648.69357800", 1166, "283.18040000", "512914.67574500", "0"], [1746662460000, "1811.50000000", "1812.00000000", "1809.93000000", "1810.89000000", "450.34710000", 1746662519999, "815577.11935100", 1744, "127.76690000", "231364.11647500", "0"], [1746662520000, "1810.90000000", "1812.90000000", "1810.90000000", "1812.19000000", "238.20290000", 1746662579999, "431629.43367100", 1853, "86.95280000", "157561.62334000", "0"], [1746662580000, "1812.20000000", "1812.88000000", "1811.13000000", "1812.88000000", "537.68270000", 1746662639999, "974225.64636400", 2216, "151.91710000", "275255.59096200", "0"], [1746662640000, "1812.88000000", "1813.42000000", "1812.70000000", "1812.87000000", "127.50880000", 1746662699999, "231173.95486800", 1755, "62.10630000", "112603.68464400", "0"], [1746662700000, "1812.88000000", "1813.60000000", "1812.88000000", "1813.40000000", "65.66070000", 1746662759999, "119062.97747300", 1055, "46.02890000", "83462.83697000", "0"], [1746662760000, "1813.40000000", "1813.40000000", "1811.04000000", "1811.05000000", "171.67230000", 1746662819999, "311186.81793100", 1039, "22.68920000", "41119.46307500", "0"], [1746662820000, "1811.04000000", "1812.09000000", "1811.04000000", "1812.08000000", "42.67530000", 1746662879999, "77308.14960700", 1026, "35.17890000", "63729.45608900", "0"], [1746662880000, "1812.07000000", "1813.06000000", "1812.07000000", "1813.06000000", "91.75530000", 1746662939999, "166304.39975100", 1340, "31.32940000", "56786.73258800", "0"], [1746662940000, "1813.07000000", "1814.50000000", "1813.07000000", "1814.39000000", "118.19630000", 1746662999999, "214363.81294000", 1112, "87.12570000", "158006.93267300", "0"], [1746663000000, "1814.39000000", "1814.50000000", "1814.10000000", "1814.20000000", "249.83570000", 1746663059999, "453317.04167300", 823, "38.35680000", "69594.44058700", "0"], [1746663060000, "1814.21000000", "1814.40000000", "1813.20000000", "1813.55000000", "135.31220000", 1746663119999, "245475.41356800", 925, "44.70050000", "81085.68569200", "0"], [1746663120000, "1813.55000000", "1815.21000000", "1813.55000000", "1815.21000000", "186.55090000", 1746663179999, "338536.97305500", 1012, "182.50250000", "331191.26544800", "0"], [1746663180000, "1815.21000000", "1815.21000000", "1813.11000000", "1813.12000000", "159.17330000", 1746663239999, "288822.33752100", 1379, "41.51020000", "75314.35788000", "0"], [1746663240000, "1813.12000000", "1814.04000000", "1813.12000000", "1814.04000000", "75.06890000", 1746663299999, "136156.53013100", 537, "38.52700000", "69869.13038600", "0"], [1746663300000, "1814.04000000", "1815.10000000", "1813.49000000", "1813.68000000", "213.18530000", 1746663359999, "386783.05675200", 1341, "120.54000000", "218703.65238700", "0"], [1746663360000, "1813.69000000", "1814.10000000", "1813.43000000", "1813.43000000", "186.94480000", 1746663419999, "339074.45801600", 1105, "36.15700000", "65578.79932000", "0"], [1746663420000, "1813.43000000", "1814.43000000", "1812.70000000", "1814.42000000", "205.44910000", 1746663479999, "372576.65399400", 1594, "129.36440000", "234613.98757000", "0"], [1746663480000, "1814.42000000", "1815.59000000", "1814.42000000", "1815.49000000", "64.43540000", 1746663539999, "116961.24958900", 869, "47.75350000", "86678.58170500", "0"], [1746663540000, "1815.49000000", "1816.40000000", "1815.49000000", "1816.13000000", "126.62530000", 1746663599999, "229966.49339000", 1078, "43.21200000", "78468.08090000", "0"], [1746663600000, "1816.13000000", "1816.67000000", "1814.11000000", "1814.11000000", "215.70030000", 1746663659999, "391645.68179100", 1320, "25.63870000", "46567.60369600", "0"], [1746663660000, "1814.11000000", "1814.58000000", "1814.10000000", "1814.50000000", "41.35730000", 1746663719999, "75039.01452500", 743, "26.26590000", "47655.38914400", "0"], [1746663720000, "1814.50000000", "1814.54000000", "1813.41000000", "1813.51000000", "340.58450000", 1746663779999, "617835.78506100", 1222, "70.61270000", "128086.76126200", "0"], [1746663780000, "1813.51000000", "1814.20000000", "1813.50000000", "1813.69000000", "222.65340000", 1746663839999, "403853.64333100", 1131, "85.58080000", "155212.08608700", "0"], [1746663840000, "1813.69000000", "1815.79000000", "1813.69000000", "1815.65000000", "97.50790000", 1746663899999, "177008.29999300", 1098, "65.91040000", "119641.93230200", "0"], [1746663900000, "1815.64000000", "1815.65000000", "1815.10000000", "1815.10000000", "228.47050000", 1746663959999, "414783.46730400", 775, "24.81250000", "45038.39363800", "0"], [1746663960000, "1815.10000000", "1815.11000000", "1814.60000000", "1814.95000000", "86.51420000", 1746664019999, "157004.59692600", 471, "44.88910000", "81462.17462300", "0"], [1746664020000, "1814.94000000", "1815.32000000", "1813.97000000", "1814.20000000", "205.90190000", 1746664079999, "373659.56927600", 907, "60.13870000", "109121.42055900", "0"], [1746664080000, "1814.21000000", "1814.80000000", "1813.97000000", "1814.79000000", "91.09050000", 1746664139999, "165263.22846500", 881, "52.56010000", "95358.75057700", "0"], [1746664140000, "1814.80000000", "1816.16000000", "1814.79000000", "1816.16000000", "180.73660000", 1746664199999, "328056.37407300", 815, "80.19580000", "145582.34628900", "0"], [1746664200000, "1816.15000000", "1816.44000000", "1816.00000000", "1816.40000000", "68.82030000", 1746664259999, "124994.62741900", 576, "29.76590000", "54060.12882600", "0"], [1746664260000, "1816.39000000", "1816.49000000", "1815.42000000", "1815.86000000", "268.32320000", 1746664319999, "487257.78556400", 1204, "39.59600000", "71894.84000600", "0"], [1746664320000, "1815.86000000", "1816.08000000", "1815.51000000", "1815.99000000", "38.13830000", 1746664379999, "69255.00212700", 571, "21.71640000", "39434.87302900", "0"], [1746664380000, "1815.99000000", "1816.48000000", "1815.42000000", "1816.38000000", "260.55770000", 1746664439999, "473188.19365600", 1311, "61.09250000", "110944.28530600", "0"], [1746664440000, "1816.38000000", "1816.39000000", "1813.00000000", "1813.00000000", "287.63900000", 1746664499999, "521924.39948100", 1703, "36.21270000", "65693.74788000", "0"], [1746664500000, "1813.01000000", "1813.01000000", "1811.47000000", "1811.51000000", "196.77700000", 1746664559999, "356610.54698800", 1761, "29.39790000", "53270.57378200", "0"], [1746664560000, "1811.50000000", "1811.51000000", "1810.00000000", "1810.98000000", "214.05550000", 1746664619999, "387590.73110200", 1716, "23.76850000", "43032.71814800", "0"], [1746664620000, "1810.97000000", "1810.97000000", "1808.71000000", "1809.92000000", "306.17720000", 1746664679999, "554067.95939100", 2192, "91.08070000", "164796.20629500", "0"], [1746664680000, "1809.93000000", "1811.35000000", "1809.78000000", "1811.35000000", "170.38710000", 1746664739999, "308501.78763600", 743, "146.17480000", "264670.24113800", "0"], [1746664740000, "1811.34000000", "1812.39000000", "1811.21000000", "1812.38000000", "116.19590000", 1746664799999, "210510.97577400", 656, "89.76030000", "162617.65491900", "0"], [1746664800000, "1812.38000000", "1812.39000000", "1810.03000000", "1810.15000000", "422.90310000", 1746664859999, "766025.00327700", 1674, "46.84530000", "84835.02124800", "0"], [1746664860000, "1810.15000000", "1810.39000000", "1809.21000000", "1809.22000000", "74.98450000", 1746664919999, "135704.69909300", 760, "18.86910000", "34154.14131700", "0"], [1746664920000, "1809.22000000", "1809.80000000", "1809.19000000", "1809.79000000", "162.05670000", 1746664979999, "293209.16970800", 434, "40.08820000", "72532.68570600", "0"], [1746664980000, "1809.79000000", "1810.00000000", "1809.21000000", "1809.66000000", "205.15410000", 1746665039999, "371266.50538000", 1114, "86.03110000", "155680.24193100", "0"], [1746665040000, "1809.66000000", "1810.41000000", "1809.66000000", "1810.22000000", "98.50150000", 1746665099999, "178301.27463100", 755, "40.29270000", "72933.09510300", "0"], [1746665100000, "1810.21000000", "1810.22000000", "1809.47000000", "1809.64000000", "96.28310000", 1746665159999, "174255.83057300", 1103, "12.11710000", "21927.33532800", "0"], [1746665160000, "1809.63000000", "1810.20000000", "1808.88000000", "1810.19000000", "104.72120000", 1746665219999, "189470.04355400", 1524, "60.32310000", "109134.04139800", "0"], [1746665220000, "1810.19000000", "1810.30000000", "1809.89000000", "1810.29000000", "26.30360000", 1746665279999, "47614.24182200", 469, "9.27660000", "16791.82325900", "0"], [1746665280000, "1810.30000000", "1811.17000000", "1810.02000000", "1811.06000000", "171.09480000", 1746665339999, "309750.05379700", 1040, "40.79620000", "73858.86090700", "0"], [1746665340000, "1811.05000000", "1811.45000000", "1810.67000000", "1811.45000000", "164.99210000", 1746665399999, "298818.54631800", 1038, "81.39470000", "147411.83613200", "0"], [1746665400000, "1811.44000000", "1812.42000000", "1811.44000000", "1812.30000000", "243.23680000", 1746665459999, "440748.48674700", 1702, "213.76710000", "387343.85345300", "0"], [1746665460000, "1812.29000000", "1813.49000000", "1812.29000000", "1813.41000000", "262.89940000", 1746665519999, "476711.84535300", 1162, "76.58480000", "138837.42944200", "0"], [1746665520000, "1813.42000000", "1813.59000000", "1813.41000000", "1813.48000000", "44.21420000", 1746665579999, "80182.08903100", 440, "26.27860000", "47655.67048500", "0"], [1746665580000, "1813.49000000", "1815.82000000", "1813.49000000", "1815.25000000", "332.71150000", 1746665639999, "603764.76364800", 1379, "250.14860000", "453918.88319400", "0"], [1746665640000, "1815.24000000", "1815.25000000", "1814.50000000", "1814.99000000", "113.60270000", 1746665699999, "206193.49083600", 903, "22.26710000", "40408.46779900", "0"], [1746665700000, "1814.99000000", "1815.14000000", "1814.50000000", "1814.50000000", "70.75080000", 1746665759999, "128400.32147800", 572, "30.82280000", "55937.37106500", "0"], [1746665760000, "1814.50000000", "1818.72000000", "1814.50000000", "1818.72000000", "273.47050000", 1746665819999, "496911.60616300", 2101, "234.61150000", "426284.60272500", "0"], [1746665820000, "1818.73000000", "1826.19000000", "1818.73000000", "1825.20000000", "1492.96910000", 1746665879999, "2722325.00021700", 8847, "1031.54690000", "1880799.69547600", "0"], [1746665880000, "1825.20000000", "1826.20000000", "1821.80000000", "1824.80000000", "1746.16000000", 1746665939999, "3185042.92125000", 7355, "810.02330000", "1477482.34622300", "0"], [1746665940000, "1824.84000000", "1828.29000000", "1824.84000000", "1827.13000000", "1262.20090000", 1746665999999, "2306023.81049900", 6148, "670.59140000", "1225075.46230700", "0"], [1746666000000, "1827.12000000", "1831.49000000", "1826.35000000", "1830.22000000", "2782.77590000", 1746666059999, "5090916.29547100", 11722, "1685.68750000", "3083977.40171700", "0"], [1746666060000, "1830.22000000", "1834.44000000", "1830.10000000", "1831.15000000", "1748.26820000", 1746666119999, "3203606.18144500", 10209, "975.77660000", "1788038.38807100", "0"], [1746666120000, "1831.16000000", "1835.90000000", "1831.16000000", "1834.34000000", "1716.42670000", 1746666179999, "3149430.12191100", 7333, "922.34700000", "1692311.57073100", "0"], [1746666180000, "1834.35000000", "1837.12000000", "1834.02000000", "1837.12000000", "862.02740000", 1746666239999, "1582346.34861100", 4708, "514.49720000", "944466.02113400", "0"], [1746666240000, "1837.12000000", "1837.20000000", "1826.20000000", "1828.14000000", "1709.28530000", 1746666299999, "3131516.98756400", 9984, "826.56250000", "1515000.98259000", "0"], [1746666300000, "1828.14000000", "1833.06000000", "1827.83000000", "1828.10000000", "987.36650000", 1746666359999, "1807755.15400800", 7343, "410.47840000", "751683.61179300", "0"], [1746666360000, "1828.09000000", "1831.06000000", "1826.54000000", "1830.46000000", "638.04570000", 1746666419999, "1166442.39576400", 5435, "280.65930000", "513115.94549700", "0"], [1746666420000, "1830.47000000", "1831.50000000", "1829.35000000", "1830.12000000", "507.08610000", 1746666479999, "928202.33348900", 4655, "358.69390000", "656570.91396100", "0"], [1746666480000, "1830.12000000", "1830.90000000", "1826.96000000", "1828.26000000", "722.93470000", 1746666539999, "1322069.38059000", 3913, "396.30910000", "724787.19538600", "0"], [1746666540000, "1828.27000000", "1829.90000000", "1827.20000000", "1828.70000000", "704.88170000", 1746666599999, "1288884.27278300", 4066, "394.74760000", "721730.54821500", "0"], [1746666600000, "1828.69000000", "1829.39000000", "1825.50000000", "1826.21000000", "337.21930000", 1746666659999, "616328.77160700", 2894, "48.43160000", "88513.20413600", "0"], [1746666660000, "1826.21000000", "1826.24000000", "1823.13000000", "1824.69000000", "562.78710000", 1746666719999, "1026694.97966400", 4062, "296.22220000", "540322.59860000", "0"], [1746666720000, "1824.69000000", "1825.00000000", "1823.01000000", "1823.12000000", "302.35090000", 1746666779999, "551484.97874400", 2077, "91.75850000", "167355.48477200", "0"], [1746666780000, "1823.11000000", "1824.25000000", "1822.59000000", "1824.00000000", "334.82130000", 1746666839999, "610547.42180100", 2955, "125.37550000", "228597.78501800", "0"], [1746666840000, "1823.98000000", "1826.28000000", "1822.90000000", "1825.56000000", "1591.65110000", 1746666899999, "2904631.45900400", 2851, "719.71640000", "1313308.05831700", "0"], [1746666900000, "1825.56000000", "1825.56000000", "1820.50000000", "1821.35000000", "952.95140000", 1746666959999, "1736087.15187600", 5246, "445.71620000", "811902.39778800", "0"], [1746666960000, "1821.34000000", "1824.58000000", "1821.01000000", "1824.32000000", "293.37950000", 1746667019999, "534698.19527400", 2857, "194.96720000", "355388.43294300", "0"], [1746667020000, "1824.31000000", "1827.02000000", "1824.11000000", "1825.12000000", "431.56110000", 1746667079999, "787934.05966200", 2788, "204.42990000", "373284.45368300", "0"], [1746667080000, "1825.12000000", "1826.49000000", "1825.01000000", "1825.31000000", "151.47800000", 1746667139999, "276559.14771600", 1677, "83.75400000", "152914.72750700", "0"], [1746667140000, "1825.30000000", "1826.59000000", "1824.90000000", "1825.32000000", "112.21670000", 1746667199999, "204866.32414300", 2122, "27.07820000", "49434.04657700", "0"], [1746667200000, "1825.32000000", "1832.22000000", "1825.32000000", "1832.00000000", "1206.98450000", 1746667259999, "2208003.43240500", 4179, "630.82520000", "1154181.70795800", "0"], [1746667260000, "1832.00000000", "1832.40000000", "1829.71000000", "1830.40000000", "635.67920000", 1746667319999, "1163773.29537900", 3273, "259.49690000", "475090.68264400", "0"], [1746667320000, "1830.39000000", "1830.39000000", "1826.63000000", "1827.40000000", "863.92280000", 1746667379999, "1579444.35431300", 3633, "177.86410000", "325122.11357300", "0"], [1746667380000, "1827.40000000", "1828.40000000", "1827.12000000", "1828.00000000", "207.66090000", 1746667439999, "379536.58556500", 2385, "84.37190000", "154199.16852600", "0"], [1746667440000, "1827.99000000", "1829.54000000", "1827.61000000", "1827.73000000", "1037.73300000", 1746667499999, "1897787.47774000", 3292, "762.79040000", "1395053.47130300", "0"], [1746667500000, "1827.72000000", "1827.99000000", "1826.44000000", "1827.54000000", "679.09180000", 1746667559999, "1241080.72358000", 2442, "127.33070000", "232683.35130900", "0"], [1746667560000, "1827.53000000", "1831.04000000", "1827.53000000", "1830.58000000", "764.20940000", 1746667619999, "1398342.36963700", 3162, "560.49530000", "1025536.19897200", "0"], [1746667620000, "1830.58000000", "1830.58000000", "1828.49000000", "1829.10000000", "256.86520000", 1746667679999, "469912.87603700", 1994, "92.56770000", "169337.68141900", "0"], [1746667680000, "1829.10000000", "1830.28000000", "1829.10000000", "1829.56000000", "418.43690000", 1746667739999, "765595.17449000", 2332, "154.32060000", "282345.08033400", "0"], [1746667740000, "1829.55000000", "1830.28000000", "1828.32000000", "1828.61000000", "206.20940000", 1746667799999, "377195.41112700", 2341, "95.94510000", "175497.40210500", "0"], [1746667800000, "1828.60000000", "1829.61000000", "1827.12000000", "1827.48000000", "351.68670000", 1746667859999, "643102.59826000", 2817, "119.60870000", "218713.64619700", "0"], [1746667860000, "1827.48000000", "1829.90000000", "1827.39000000", "1829.35000000", "216.68460000", 1746667919999, "396277.26147100", 2373, "105.46820000", "192831.81128000", "0"], [1746667920000, "1829.36000000", "1830.99000000", "1829.00000000", "1829.73000000", "348.70230000", 1746667979999, "638117.12382000", 2672, "204.65340000", "374504.68619600", "0"], [1746667980000, "1829.72000000", "1830.40000000", "1827.48000000", "1827.56000000", "247.16350000", 1746668039999, "452083.77479200", 2095, "114.50320000", "209450.63163200", "0"], [1746668040000, "1827.57000000", "1828.50000000", "1827.09000000", "1828.49000000", "229.63430000", 1746668099999, "419663.69182200", 2005, "82.18220000", "150180.14713400", "0"], [1746668100000, "1828.49000000", "1829.90000000", "1827.55000000", "1829.89000000", "308.51090000", 1746668159999, "564204.06194400", 1841, "133.85580000", "244781.54166700", "0"], [1746668160000, "1829.89000000", "1829.99000000", "1828.21000000", "1829.74000000", "410.93490000", 1746668219999, "751617.20552000", 2587, "191.74830000", "350683.92625600", "0"], [1746668220000, "1829.73000000", "1829.97000000", "1828.71000000", "1829.50000000", "267.73610000", 1746668279999, "489781.07769100", 2048, "91.89600000", "168107.73722900", "0"], [1746668280000, "1829.49000000", "1830.11000000", "1829.11000000", "1829.12000000", "123.96080000", 1746668339999, "226809.62090100", 1535, "51.45940000", "94160.58677800", "0"], [1746668340000, "1829.11000000", "1830.63000000", "1829.11000000", "1830.50000000", "128.01270000", 1746668399999, "234281.18952000", 1966, "91.64400000", "167715.90581100", "0"], [1746668400000, "1830.50000000", "1830.50000000", "1827.19000000", "1827.20000000", "332.40440000", 1746668459999, "607925.91394400", 1807, "45.58270000", "83340.46759100", "0"], [1746668460000, "1827.20000000", "1827.96000000", "1827.00000000", "1827.90000000", "113.34250000", 1746668519999, "207104.71482300", 1021, "75.00160000", "137043.11183000", "0"], [1746668520000, "1827.91000000", "1828.69000000", "1827.10000000", "1828.21000000", "181.34930000", 1746668579999, "331474.68160300", 1504, "84.84440000", "155076.18786000", "0"], [1746668580000, "1828.20000000", "1828.20000000", "1825.25000000", "1825.26000000", "315.84640000", 1746668639999, "577005.86071900", 2046, "12.55080000", "22932.97566900", "0"], [1746668640000, "1825.26000000", "1826.07000000", "1825.00000000", "1825.86000000", "342.91770000", 1746668699999, "626001.71256200", 1602, "129.00560000", "235498.28112200", "0"], [1746668700000, "1825.86000000", "1828.00000000", "1825.86000000", "1828.00000000", "98.73140000", 1746668759999, "180351.45189500", 1001, "65.73230000", "120064.40851600", "0"], [1746668760000, "1827.99000000", "1829.28000000", "1826.15000000", "1826.15000000", "365.32070000", 1746668819999, "667640.13395800", 1862, "116.75960000", "213468.71024200", "0"], [1746668820000, "1826.15000000", "1826.16000000", "1824.40000000", "1825.98000000", "157.86980000", 1746668879999, "288171.26308600", 1580, "51.30510000", "93646.21964000", "0"], [1746668880000, "1825.97000000", "1826.09000000", "1824.21000000", "1824.80000000", "421.06380000", 1746668939999, "768566.05440400", 2195, "143.58150000", "262110.24094900", "0"], [1746668940000, "1824.79000000", "1825.07000000", "1824.18000000", "1824.92000000", "157.47530000", 1746668999999, "287337.75137300", 1220, "45.34690000", "82740.07708800", "0"], [1746669000000, "1824.92000000", "1826.02000000", "1824.40000000", "1826.02000000", "458.39210000", 1746669059999, "836500.65007700", 1913, "191.34660000", "349198.72548500", "0"], [1746669060000, "1826.01000000", "1826.23000000", "1824.47000000", "1824.47000000", "311.21910000", 1746669119999, "568158.88130400", 1869, "82.53070000", "150680.12732700", "0"], [1746669120000, "1824.47000000", "1824.47000000", "1822.48000000", "1822.60000000", "228.19940000", 1746669179999, "416131.30079600", 2551, "65.48160000", "119409.31358100", "0"], [1746669180000, "1822.61000000", "1822.70000000", "1820.10000000", "1820.69000000", "428.88030000", 1746669239999, "781167.55984800", 2268, "163.57260000", "297870.86937500", "0"], [1746669240000, "1820.70000000", "1821.13000000", "1820.44000000", "1820.91000000", "227.38920000", 1746669299999, "414030.41476300", 1589, "97.66640000", "177825.32334400", "0"], [1746669300000, "1820.91000000", "1822.40000000", "1820.54000000", "1821.12000000", "525.46060000", 1746669359999, "957225.35185800", 1723, "248.14610000", "452047.24082200", "0"], [1746669360000, "1821.12000000", "1822.15000000", "1820.81000000", "1820.93000000", "117.35890000", 1746669419999, "213750.63158800", 1151, "55.47280000", "101031.41383400", "0"], [1746669420000, "1820.93000000", "1820.93000000", "1820.00000000", "1820.87000000", "168.59160000", 1746669479999, "306907.78722900", 1167, "96.88080000", "176339.01504700", "0"], [1746669480000, "1820.86000000", "1822.11000000", "1820.45000000", "1821.94000000", "183.49230000", 1746669539999, "334249.47902300", 1380, "121.97990000", "222214.22468500", "0"], [1746669540000, "1821.94000000", "1823.13000000", "1821.93000000", "1822.90000000", "145.58030000", 1746669599999, "265344.62781400", 862, "89.50340000", "163136.02885500", "0"], [1746669600000, "1822.91000000", "1824.30000000", "1822.91000000", "1823.82000000", "745.12600000", 1746669659999, "1358955.38520800", 2668, "242.92520000", "443027.30116900", "0"], [1746669660000, "1823.83000000", "1826.00000000", "1823.82000000", "1825.97000000", "465.72000000", 1746669719999, "850012.33650600", 2398, "313.01810000", "571286.48657700", "0"], [1746669720000, "1825.97000000", "1826.33000000", "1824.90000000", "1826.30000000", "239.68250000", 1746669779999, "437548.65852000", 2017, "82.38620000", "150426.73613400", "0"], [1746669780000, "1826.29000000", "1826.59000000", "1825.72000000", "1825.80000000", "69.31020000", 1746669839999, "126580.39807500", 887, "41.39410000", "75601.48633100", "0"], [1746669840000, "1825.80000000", "1826.40000000", "1825.22000000", "1825.99000000", "269.08830000", 1746669899999, "491279.41831400", 1364, "49.75660000", "90844.19595600", "0"], [1746669900000, "1826.00000000", "1827.53000000", "1826.00000000", "1827.48000000", "166.01070000", 1746669959999, "303259.89290000", 1091, "105.20990000", "192163.44970500", "0"], [1746669960000, "1827.48000000", "1827.81000000", "1827.21000000", "1827.61000000", "271.84930000", 1746670019999, "496813.15589500", 891, "157.63800000", "288087.16994600", "0"], [1746670020000, "1827.60000000", "1828.60000000", "1826.20000000", "1826.27000000", "270.75350000", 1746670079999, "494796.77271000", 2307, "140.23970000", "256304.03247600", "0"], [1746670080000, "1826.27000000", "1827.19000000", "1825.80000000", "1825.90000000", "105.46790000", 1746670139999, "192672.42237400", 1475, "52.69400000", "96261.14591000", "0"], [1746670140000, "1825.91000000", "1826.60000000", "1825.80000000", "1826.50000000", "62.21730000", 1746670199999, "113624.66990400", 1157, "23.24060000", "42437.89330400", "0"], [1746670200000, "1826.50000000", "1827.41000000", "1826.01000000", "1827.38000000", "169.68750000", 1746670259999, "309967.29243300", 1248, "71.47790000", "130585.95657500", "0"], [1746670260000, "1827.38000000", "1827.93000000", "1827.38000000", "1827.60000000", "70.83680000", 1746670319999, "129466.31626500", 788, "50.22750000", "91795.56053300", "0"], [1746670320000, "1827.60000000", "1828.11000000", "1827.30000000", "1827.54000000", "337.31580000", 1746670379999, "616541.12694700", 1402, "172.75450000", "315754.46136200", "0"], [1746670380000, "1827.55000000", "1829.15000000", "1827.54000000", "1828.38000000", "114.13820000", 1746670439999, "208701.82643400", 1656, "83.48010000", "152634.01430300", "0"], [1746670440000, "1828.39000000", "1829.35000000", "1828.38000000", "1829.18000000", "157.94940000", 1746670499999, "288856.18206400", 1157, "96.31770000", "176148.19152400", "0"], [1746670500000, "1829.17000000", "1830.31000000", "1829.00000000", "1829.95000000", "269.25060000", 1746670559999, "492601.97925700", 2218, "190.24180000", "348063.03951200", "0"], [1746670560000, "1829.95000000", "1833.27000000", "1829.92000000", "1832.27000000", "667.01690000", 1746670619999, "1221979.52225700", 3908, "462.74450000", "847686.35253600", "0"], [1746670620000, "1832.28000000", "1832.68000000", "1830.39000000", "1830.40000000", "289.81110000", 1746670679999, "530789.98901400", 3022, "110.23020000", "201876.78399400", "0"], [1746670680000, "1830.40000000", "1831.19000000", "1830.01000000", "1831.19000000", "314.85780000", 1746670739999, "576332.02632600", 1919, "168.87970000", "309120.71412100", "0"], [1746670740000, "1831.19000000", "1831.46000000", "1830.00000000", "1830.60000000", "800.54580000", 1746670799999, "1465582.27798600", 2776, "576.40520000", "1055224.75782400", "0"], [1746670800000, "1830.60000000", "1831.61000000", "1830.50000000", "1831.26000000", "853.48480000", 1746670859999, "1562755.63685000", 2237, "649.00840000", "1188379.07845800", "0"], [1746670860000, "1831.26000000", "1832.00000000", "1830.12000000", "1831.78000000", "286.92130000", 1746670919999, "525365.63072100", 1832, "154.49540000", "282875.20014400", "0"], [1746670920000, "1831.78000000", "1832.19000000", "1831.02000000", "1831.03000000", "355.69850000", 1746670979999, "651555.76919100", 1872, "182.57560000", "334437.34690400", "0"], [1746670980000, "1831.02000000", "1832.52000000", "1831.02000000", "1831.76000000", "344.47550000", 1746671039999, "631007.89298100", 1612, "154.00200000", "282079.94745000", "0"], [1746671040000, "1831.76000000", "1833.00000000", "1831.33000000", "1832.92000000", "242.98140000", 1746671099999, "445125.74481400", 2677, "139.64910000", "255834.31946200", "0"], [1746671100000, "1832.92000000", "1835.71000000", "1832.76000000", "1835.69000000", "936.82070000", 1746671159999, "1718847.76295000", 2975, "724.63260000", "1329519.00895000", "0"], [1746671160000, "1835.70000000", "1837.44000000", "1835.69000000", "1836.54000000", "541.92030000", 1746671219999, "995261.80702300", 3453, "310.54870000", "570301.32009900", "0"], [1746671220000, "1836.55000000", "1838.80000000", "1836.55000000", "1837.42000000", "1078.68010000", 1746671279999, "1982418.00493900", 4229, "667.36970000", "1226430.04862100", "0"], [1746671280000, "1837.42000000", "1841.00000000", "1837.42000000", "1839.84000000", "1563.49840000", 1746671339999, "2876654.18227600", 6185, "1028.85970000", "1892933.97464300", "0"], [1746671340000, "1839.85000000", "1840.52000000", "1837.99000000", "1840.09000000", "669.08330000", 1746671399999, "1230687.09420600", 3256, "288.41400000", "530484.93942300", "0"], [1746671400000, "1840.08000000", "1844.28000000", "1839.39000000", "1843.50000000", "3207.70760000", 1746671459999, "5908994.96967100", 9408, "1887.68870000", "3478022.13338300", "0"], [1746671460000, "1843.50000000", "1846.12000000", "1842.78000000", "1844.60000000", "2723.65000000", 1746671519999, "5025126.06435000", 7914, "2036.08680000", "3756451.50530200", "0"], [1746671520000, "1844.61000000", "1847.75000000", "1844.36000000", "1845.58000000", "1837.07590000", 1746671579999, "3392075.39952500", 6922, "900.29690000", "1662299.96497800", "0"], [1746671580000, "1845.57000000", "1846.20000000", "1842.64000000", "1842.80000000", "1521.73760000", 1746671639999, "2805113.77884100", 5871, "922.23760000", "1699846.10431600", "0"], [1746671640000, "1842.81000000", "1844.20000000", "1842.23000000", "1842.23000000", "800.63780000", 1746671699999, "1475757.14231100", 4217, "273.91060000", "504866.05170500", "0"], [1746671700000, "1842.24000000", "1844.54000000", "1842.15000000", "1843.69000000", "1186.51090000", 1746671759999, "2187009.14920700", 4648, "401.82070000", "740586.11854700", "0"], [1746671760000, "1843.69000000", "1845.90000000", "1842.50000000", "1844.91000000", "1034.38310000", 1746671819999, "1907477.08029700", 4903, "625.03590000", "1152639.42067600", "0"], [1746671820000, "1844.95000000", "1845.11000000", "1842.20000000", "1842.60000000", "1291.44960000", 1746671879999, "2381336.62395100", 3889, "417.55660000", "769876.07461500", "0"], [1746671880000, "1842.60000000", "1843.16000000", "1840.30000000", "1840.30000000", "642.19590000", 1746671939999, "1182562.57887000", 2459, "171.58180000", "315875.63234200", "0"], [1746671940000, "1840.30000000", "1840.62000000", "1838.30000000", "1838.69000000", "399.10130000", 1746671999999, "734120.16966000", 2640, "120.87820000", "222334.25732500", "0"], [1746672000000, "1838.68000000", "1841.00000000", "1838.68000000", "1839.71000000", "356.17490000", 1746672059999, "655380.48403300", 1951, "104.83100000", "192878.76019000", "0"], [1746672060000, "1839.71000000", "1840.23000000", "1839.09000000", "1840.22000000", "298.01910000", 1746672119999, "548187.58640200", 1329, "177.74560000", "326948.05259700", "0"], [1746672120000, "1840.23000000", "1840.23000000", "1838.90000000", "1839.19000000", "271.11370000", 1746672179999, "498730.56639300", 1500, "106.45830000", "195799.54343900", "0"], [1746672180000, "1839.20000000", "1840.70000000", "1838.42000000", "1840.29000000", "237.85960000", 1746672239999, "437550.94167400", 2067, "102.67010000", "188854.27624100", "0"], [1746672240000, "1840.30000000", "1842.30000000", "1840.29000000", "1840.60000000", "283.89630000", 1746672299999, "522722.17387600", 2474, "104.27570000", "192012.59744600", "0"], [1746672300000, "1840.60000000", "1844.26000000", "1840.30000000", "1843.40000000", "409.11310000", 1746672359999, "753918.12697900", 2875, "286.40690000", "527746.75280900", "0"], [1746672360000, "1843.41000000", "1843.63000000", "1840.50000000", "1841.83000000", "895.25520000", 1746672419999, "1648987.86523800", 2775, "426.58380000", "785646.25491100", "0"], [1746672420000, "1841.84000000", "1842.99000000", "1841.39000000", "1842.99000000", "466.34680000", 1746672479999, "859165.52381700", 2165, "160.56010000", "295810.82027300", "0"], [1746672480000, "1843.00000000", "1844.01000000", "1842.45000000", "1842.89000000", "783.42160000", 1746672539999, "1444087.77490400", 2147, "374.53600000", "690429.95126000", "0"], [1746672540000, "1842.89000000", "1844.00000000", "1842.88000000", "1843.30000000", "279.30460000", 1746672599999, "514938.34573600", 1901, "55.09600000", "101553.89226900", "0"], [1746672600000, "1843.30000000", "1845.00000000", "1842.10000000", "1845.00000000", "560.68940000", 1746672659999, "1033570.89642500", 3190, "209.55120000", "386347.22950400", "0"], [1746672660000, "1844.99000000", "1845.47000000", "1841.29000000", "1843.71000000", "1990.78330000", 1746672719999, "3669574.14270900", 4490, "844.69660000", "1557091.44854300", "0"], [1746672720000, "1843.70000000", "1844.10000000", "1842.10000000", "1844.10000000", "343.51790000", 1746672779999, "633080.79369600", 2385, "210.89970000", "388643.99218000", "0"], [1746672780000, "1844.09000000", "1845.46000000", "1843.72000000", "1844.40000000", "374.90700000", 1746672839999, "691617.42345400", 1624, "212.13680000", "391328.90244100", "0"], [1746672840000, "1844.41000000", "1845.00000000", "1842.66000000", "1843.05000000", "423.15000000", 1746672899999, "780218.78193400", 1844, "203.64690000", "375497.15886800", "0"], [1746672900000, "1843.05000000", "1843.06000000", "1841.42000000", "1841.42000000", "332.79360000", 1746672959999, "613085.23683800", 2009, "203.67110000", "375210.49848200", "0"], [1746672960000, "1841.42000000", "1841.70000000", "1841.00000000", "1841.21000000", "193.12100000", 1746673019999, "355592.55662700", 1769, "80.99260000", "149119.42133500", "0"], [1746673020000, "1841.20000000", "1841.22000000", "1840.55000000", "1840.56000000", "111.44320000", 1746673079999, "205148.34093900", 1025, "40.65640000", "74842.48739500", "0"], [1746673080000, "1840.57000000", "1841.09000000", "1840.56000000", "1841.07000000", "199.68090000", 1746673139999, "367601.05307900", 752, "90.00370000", "165683.96392400", "0"], [1746673140000, "1841.06000000", "1841.56000000", "1840.72000000", "1841.56000000", "725.13890000", 1746673199999, "1335051.47270400", 1082, "616.79060000", "1135563.88474100", "0"], [1746673200000, "1841.56000000", "1843.20000000", "1841.56000000", "1842.44000000", "706.33000000", 1746673259999, "1301312.65393400", 2953, "208.58360000", "384207.95576700", "0"], [1746673260000, "1842.44000000", "1842.79000000", "1840.20000000", "1840.48000000", "362.23900000", 1746673319999, "666976.79122600", 3209, "147.16190000", "270957.85827400", "0"], [1746673320000, "1840.47000000", "1840.69000000", "1839.00000000", "1840.10000000", "626.28690000", 1746673379999, "1152124.85601300", 2870, "295.28060000", "543155.30083900", "0"], [1746673380000, "1840.11000000", "1842.54000000", "1840.11000000", "1842.53000000", "458.24450000", 1746673439999, "843736.03913500", 2455, "318.92200000", "587257.89162200", "0"], [1746673440000, "1842.54000000", "1844.37000000", "1842.30000000", "1843.78000000", "488.64560000", 1746673499999, "900764.87694000", 2280, "331.80050000", "611603.66997600", "0"], [1746673500000, "1843.79000000", "1846.16000000", "1843.79000000", "1845.39000000", "3720.36990000", 1746673559999, "6867322.20567600", 2593, "479.30230000", "884530.09319400", "0"], [1746673560000, "1845.39000000", "1846.00000000", "1845.38000000", "1845.86000000", "153.66540000", 1746673619999, "283619.00378500", 1120, "87.69940000", "161861.59541300", "0"], [1746673620000, "1845.85000000", "1847.04000000", "1845.85000000", "1846.11000000", "461.72420000", 1746673679999, "852506.70450100", 1484, "382.52890000", "706279.78865200", "0"], [1746673680000, "1846.10000000", "1854.00000000", "1844.79000000", "1850.89000000", "8442.58900000", 1746673739999, "15619789.34118300", 12971, "6572.48850000", "12159709.12735400", "0"], [1746673740000, "1850.88000000", "1859.37000000", "1850.87000000", "1856.14000000", "4485.72220000", 1746673799999, "8328885.09885400", 11571, "3443.88930000", "6393546.68391900", "0"], [1746673800000, "1856.14000000", "1861.42000000", "1855.83000000", "1860.22000000", "2779.56390000", 1746673859999, "5168825.19387300", 8554, "1543.87780000", "2871288.38985800", "0"], [1746673860000, "1860.22000000", "1863.00000000", "1856.30000000", "1856.31000000", "1300.02220000", 1746673919999, "2418347.03274600", 8760, "669.89540000", "1245946.71244600", "0"], [1746673920000, "1856.31000000", "1857.45000000", "1853.55000000", "1854.20000000", "963.23380000", 1746673979999, "1786764.96640300", 4233, "280.48490000", "520317.88391200", "0"], [1746673980000, "1854.21000000", "1855.95000000", "1854.10000000", "1855.53000000", "503.51440000", 1746674039999, "934138.35434900", 3815, "356.63700000", "661624.87160700", "0"], [1746674040000, "1855.53000000", "1856.78000000", "1854.94000000", "1856.10000000", "580.01690000", 1746674099999, "1076382.70043000", 2626, "213.75780000", "396633.34414400", "0"], [1746674100000, "1856.09000000", "1859.50000000", "1855.11000000", "1856.01000000", "1033.88020000", 1746674159999, "1920136.29941800", 5037, "335.07720000", "622326.54662600", "0"], [1746674160000, "1856.01000000", "1859.13000000", "1855.59000000", "1858.18000000", "865.92360000", 1746674219999, "1608270.53096500", 5049, "465.18540000", "864015.52710900", "0"], [1746674220000, "1858.19000000", "1862.10000000", "1858.10000000", "1860.59000000", "1094.92760000", 1746674279999, "2037051.68712800", 4797, "790.15920000", "1470024.33731900", "0"], [1746674280000, "1860.59000000", "1862.57000000", "1859.93000000", "1862.04000000", "757.44630000", 1746674339999, "1409718.77797400", 3683, "373.86260000", "695900.57336500", "0"], [1746674340000, "1862.03000000", "1864.30000000", "1860.66000000", "1860.66000000", "1841.00700000", 1746674399999, "3429404.78981300", 6944, "829.29120000", "1544752.60236700", "0"], [1746674400000, "1860.65000000", "1861.77000000", "1859.84000000", "1860.30000000", "627.72050000", 1746674459999, "1167995.95473300", 3811, "400.65750000", "745468.28151300", "0"], [1746674460000, "1860.29000000", "1860.29000000", "1858.50000000", "1859.29000000", "740.80220000", 1746674519999, "1377402.43412200", 2841, "274.47090000", "510307.93932100", "0"], [1746674520000, "1859.29000000", "1861.66000000", "1858.64000000", "1860.41000000", "454.90870000", 1746674579999, "846175.85616300", 3137, "290.22030000", "539803.05262400", "0"], [1746674580000, "1860.41000000", "1862.93000000", "1860.02000000", "1862.92000000", "678.89330000", 1746674639999, "1263485.11790000", 3481, "341.57890000", "635740.34727700", "0"], [1746674640000, "1862.92000000", "1865.72000000", "1862.90000000", "1865.38000000", "1241.53250000", 1746674699999, "2314765.97447900", 4831, "1011.35650000", "1885626.69366900", "0"], [1746674700000, "1865.37000000", "1868.94000000", "1864.88000000", "1866.78000000", "2543.13740000", 1746674759999, "4748694.44693300", 7596, "1722.79150000", "3217103.71844900", "0"], [1746674760000, "1866.79000000", "1870.00000000", "1866.79000000", "1867.57000000", "1059.63210000", 1746674819999, "1980307.66288500", 5604, "762.03390000", "1424242.03516100", "0"], [1746674820000, "1867.56000000", "1867.57000000", "1864.88000000", "1865.11000000", "809.70990000", 1746674879999, "1510800.27575300", 2915, "298.49540000", "556949.59742200", "0"], [1746674880000, "1865.10000000", "1865.60000000", "1864.13000000", "1864.26000000", "326.20780000", 1746674939999, "608329.90987300", 2309, "111.60140000", "208122.82274800", "0"], [1746674940000, "1864.26000000", "1865.34000000", "1864.18000000", "1864.18000000", "342.60240000", 1746674999999, "638906.70023100", 1913, "155.58220000", "290142.46142600", "0"], [1746675000000, "1864.18000000", "1867.07000000", "1863.79000000", "1866.37000000", "541.79150000", 1746675059999, "1010767.02224100", 3630, "362.62500000", "676492.82629600", "0"], [1746675060000, "1866.36000000", "1867.09000000", "1863.14000000", "1863.51000000", "447.67080000", 1746675119999, "834778.91574900", 2990, "109.05650000", "203409.68196700", "0"], [1746675120000, "1863.50000000", "1863.50000000", "1860.75000000", "1862.87000000", "628.63010000", 1746675179999, "1170309.76334000", 3092, "194.90020000", "362810.59558500", "0"], [1746675180000, "1862.87000000", "1863.67000000", "1861.18000000", "1861.40000000", "429.97590000", 1746675239999, "800724.87416500", 2198, "178.70470000", "332836.19422900", "0"], [1746675240000, "1861.41000000", "1863.45000000", "1861.40000000", "1862.78000000", "230.65100000", 1746675299999, "429664.69257900", 1962, "130.86990000", "243774.32642000", "0"], [1746675300000, "1862.78000000", "1866.40000000", "1862.66000000", "1866.08000000", "753.37590000", 1746675359999, "1404601.20803400", 3109, "620.14000000", "1156237.03172500", "0"], [1746675360000, "1866.09000000", "1867.30000000", "1865.67000000", "1867.03000000", "536.44580000", 1746675419999, "1001158.42048100", 2511, "390.36760000", "728510.27919600", "0"], [1746675420000, "1867.03000000", "1867.67000000", "1866.00000000", "1866.32000000", "472.35520000", 1746675479999, "881868.41346500", 3110, "219.07410000", "408984.35340300", "0"], [1746675480000, "1866.32000000", "1869.00000000", "1866.20000000", "1867.51000000", "692.57070000", 1746675539999, "1293709.32716400", 3618, "485.85030000", "907534.43460000", "0"], [1746675540000, "1867.50000000", "1867.77000000", "1865.56000000", "1867.06000000", "412.31620000", 1746675599999, "769748.32968800", 2451, "191.24150000", "357041.81670000", "0"], [1746675600000, "1867.07000000", "1871.87000000", "1866.89000000", "1871.41000000", "1648.05740000", 1746675659999, "3080591.47286300", 4862, "1093.28990000", "2043907.04410900", "0"], [1746675660000, "1871.42000000", "1875.51000000", "1870.00000000", "1874.60000000", "2622.14810000", 1746675719999, "4912868.13324800", 8416, "1358.87820000", "2545852.72046600", "0"], [1746675720000, "1874.60000000", "1879.42000000", "1873.90000000", "1878.02000000", "2356.02760000", 1746675779999, "4421923.06805700", 9928, "1482.33860000", "2782174.90929000", "0"], [1746675780000, "1878.02000000", "1883.00000000", "1878.01000000", "1881.70000000", "2754.02470000", 1746675839999, "5178072.10786600", 9831, "1935.77120000", "3639524.01437000", "0"], [1746675840000, "1881.70000000", "1888.84000000", "1880.20000000", "1888.19000000", "5854.89110000", 1746675899999, "11041107.11836400", 15711, "3893.36250000", "7343064.06716500", "0"], [1746675900000, "1888.19000000", "1899.62000000", "1888.19000000", "1893.28000000", "8582.67600000", 1746675959999, "16267928.03110100", 25546, "5306.70410000", "10057779.09343600", "0"], [1746675960000, "1893.27000000", "1895.71000000", "1890.93000000", "1893.45000000", "2001.74350000", 1746676019999, "3790357.77323500", 10631, "1217.75070000", "2305847.39511200", "0"], [1746676020000, "1893.39000000", "1894.14000000", "1888.92000000", "1889.59000000", "1737.22470000", 1746676079999, "3284255.64437500", 7000, "542.20230000", "1025225.86623200", "0"], [1746676080000, "1889.59000000", "1889.60000000", "1883.72000000", "1884.69000000", "1392.18160000", 1746676139999, "2626689.98463000", 6308, "668.79880000", "1261702.44294700", "0"], [1746676140000, "1884.70000000", "1889.54000000", "1884.11000000", "1886.39000000", "1509.57000000", 1746676199999, "2847529.79956000", 5403, "929.34670000", "1752624.06436900", "0"], [1746676200000, "1886.40000000", "1889.00000000", "1885.72000000", "1886.48000000", "1201.56460000", 1746676259999, "2267261.28797200", 4640, "834.73390000", "1575138.39760100", "0"], [1746676260000, "1886.49000000", "1886.79000000", "1883.07000000", "1883.85000000", "1235.42070000", 1746676319999, "2328649.77560000", 5290, "263.79750000", "497241.32003600", "0"], [1746676320000, "1883.86000000", "1886.30000000", "1883.50000000", "1885.94000000", "782.23370000", 1746676379999, "1474274.50537600", 3824, "514.14870000", "968924.35222600", "0"], [1746676380000, "1885.93000000", "1888.66000000", "1885.91000000", "1887.87000000", "803.70320000", 1746676439999, "1516996.53965600", 3062, "599.74820000", "1132112.99729900", "0"], [1746676440000, "1887.88000000", "1888.32000000", "1886.72000000", "1887.08000000", "558.65140000", 1746676499999, "1054477.45907600", 4690, "195.92760000", "369793.10568200", "0"], [1746676500000, "1887.07000000", "1888.38000000", "1886.29000000", "1886.79000000", "607.21690000", 1746676559999, "1146190.99631500", 3404, "194.68420000", "367496.04745000", "0"], [1746676560000, "1886.80000000", "1890.00000000", "1886.80000000", "1888.68000000", "825.42590000", 1746676619999, "1558755.18283900", 3684, "423.17480000", "799065.42886800", "0"], [1746676620000, "1888.69000000", "1906.77000000", "1888.68000000", "1906.01000000", "9334.23890000", 1746676679999, "17721878.01297800", 20034, "5987.83470000", "11367278.58738100", "0"], [1746676680000, "1906.01000000", "1906.46000000", "1900.18000000", "1902.57000000", "3705.12830000", 1746676739999, "7050145.03148400", 16098, "1777.19510000", "3381140.21453500", "0"], [1746676740000, "1902.57000000", "1904.84000000", "1899.60000000", "1901.10000000", "3842.35760000", 1746676799999, "7308133.26860500", 12080, "1825.22430000", "3471189.91359400", "0"], [1746676800000, "1901.09000000", "1916.59000000", "1900.86000000", "1909.61000000", "6995.93010000", 1746676859999, "13365133.43456800", 21489, "3831.00520000", "7319011.59008700", "0"], [1746676860000, "1909.61000000", "1914.90000000", "1906.53000000", "1911.30000000", "2510.09100000", 1746676919999, "4795404.42896600", 11355, "1198.83480000", "2290821.38669800", "0"], [1746676920000, "1911.30000000", "1912.14000000", "1906.00000000", "1907.26000000", "901.24910000", 1746676979999, "1720773.81568200", 6213, "428.26790000", "817904.18499000", "0"], [1746676980000, "1907.27000000", "1909.20000000", "1904.00000000", "1907.59000000", "2713.16190000", 1746677039999, "5171673.68892000", 8226, "1258.31420000", "2398926.46393400", "0"], [1746677040000, "1907.59000000", "1907.59000000", "1902.60000000", "1903.18000000", "1576.19950000", 1746677099999, "3002147.54883200", 7634, "485.87210000", "925486.04995600", "0"], [1746677100000, "1903.18000000", "1908.60000000", "1902.69000000", "1907.50000000", "1957.03160000", 1746677159999, "3729090.57324200", 7341, "1174.71540000", "2238481.22132800", "0"], [1746677160000, "1907.51000000", "1911.58000000", "1906.60000000", "1910.05000000", "3970.22040000", 1746677219999, "7582475.93701400", 7588, "3155.94410000", "6027450.14190700", "0"], [1746677220000, "1910.06000000", "1913.29000000", "1908.48000000", "1910.94000000", "2757.23770000", 1746677279999, "5270244.76198300", 7306, "2080.00880000", "3976137.70196600", "0"], [1746677280000, "1910.94000000", "1910.95000000", "1907.93000000", "1908.79000000", "674.45640000", 1746677339999, "1287748.47381300", 5557, "332.81530000", "635471.58308000", "0"], [1746677340000, "1908.79000000", "1909.35000000", "1905.00000000", "1906.39000000", "1464.51160000", 1746677399999, "2791580.14628100", 4588, "316.14190000", "602643.01335200", "0"], [1746677400000, "1906.40000000", "1906.85000000", "1900.59000000", "1901.98000000", "1839.07430000", 1746677459999, "3499783.30924600", 6861, "776.50370000", "1477873.44461200", "0"], [1746677460000, "1901.97000000", "1904.84000000", "1901.85000000", "1904.20000000", "1158.86510000", 1746677519999, "2205925.28402800", 3705, "553.05030000", "1052589.27992400", "0"], [1746677520000, "1904.21000000", "1905.70000000", "1903.39000000", "1905.35000000", "395.82160000", 1746677579999, "753750.73306900", 2843, "143.07340000", "272469.60113500", "0"], [1746677580000, "1905.35000000", "1906.62000000", "1904.40000000", "1905.03000000", "1321.75810000", 1746677639999, "2518534.33471100", 3135, "1067.17260000", "2033548.43763200", "0"], [1746677640000, "1905.02000000", "1907.39000000", "1904.11000000", "1907.38000000", "982.38500000", 1746677699999, "1871772.12700900", 4893, "677.17640000", "1290224.77643900", "0"], [1746677700000, "1907.39000000", "1909.43000000", "1906.32000000", "1907.25000000", "1068.13510000", 1746677759999, "2037992.09780200", 3914, "414.66200000", "791233.28479600", "0"], [1746677760000, "1907.26000000", "1913.30000000", "1907.25000000", "1910.70000000", "3464.72090000", 1746677819999, "6623121.40296200", 7971, "2407.22050000", "4601768.42420000", "0"], [1746677820000, "1910.70000000", "1912.34000000", "1909.89000000", "1912.33000000", "493.71940000", 1746677879999, "943536.51985400", 3275, "391.21810000", "747624.29799100", "0"], [1746677880000, "1912.33000000", "1913.92000000", "1907.50000000", "1908.69000000", "1295.80960000", 1746677939999, "2475506.72678100", 6534, "467.69550000", "893402.54411300", "0"], [1746677940000, "1908.69000000", "1911.33000000", "1908.68000000", "1910.80000000", "505.10560000", 1746677999999, "964717.70974700", 3828, "242.12340000", "462385.51239600", "0"], [1746678000000, "1910.80000000", "1913.27000000", "1909.90000000", "1913.23000000", "802.73180000", 1746678059999, "1534281.33208600", 3572, "505.02600000", "965343.09123800", "0"], [1746678060000, "1913.22000000", "1914.80000000", "1910.99000000", "1912.49000000", "2028.91060000", 1746678119999, "3881531.79685800", 4843, "1314.66220000", "2515573.53776400", "0"], [1746678120000, "1912.50000000", "1913.60000000", "1910.20000000", "1911.49000000", "385.80250000", 1746678179999, "737784.42450200", 4527, "171.47010000", "327902.94435200", "0"], [1746678180000, "1911.49000000", "1911.50000000", "1908.68000000", "1910.54000000", "334.98700000", 1746678239999, "639958.32668700", 2903, "156.53580000", "299035.58600200", "0"], [1746678240000, "1910.54000000", "1911.50000000", "1909.90000000", "1911.50000000", "623.79770000", 1746678299999, "1191682.39715400", 2793, "449.56130000", "858780.16027300", "0"], [1746678300000, "1911.49000000", "1913.84000000", "1911.14000000", "1913.84000000", "1078.02850000", 1746678359999, "2061451.38778300", 4589, "733.75980000", "1403015.86884600", "0"], [1746678360000, "1913.83000000", "1913.84000000", "1905.51000000", "1905.51000000", "1226.17240000", 1746678419999, "2340668.38745700", 4035, "137.92450000", "263248.77556200", "0"], [1746678420000, "1905.51000000", "1907.59000000", "1905.51000000", "1907.30000000", "1149.10660000", 1746678479999, "2191031.59312300", 3069, "575.74850000", "1097668.57826400", "0"], [1746678480000, "1907.30000000", "1908.18000000", "1905.45000000", "1907.38000000", "799.54150000", 1746678539999, "1524516.05544100", 2800, "338.87070000", "646184.27024600", "0"], [1746678540000, "1907.38000000", "1908.69000000", "1905.70000000", "1905.89000000", "1692.93860000", 1746678599999, "3228626.83265800", 2906, "634.59510000", "1210656.99681700", "0"], [1746678600000, "1905.90000000", "1906.89000000", "1904.42000000", "1904.83000000", "1869.73910000", 1746678659999, "3563205.22913800", 3451, "1363.94290000", "2599278.40790900", "0"], [1746678660000, "1904.84000000", "1905.39000000", "1900.49000000", "1904.70000000", "1409.40830000", 1746678719999, "2680994.09155400", 4352, "247.15650000", "470346.20824100", "0"], [1746678720000, "1904.69000000", "1907.39000000", "1904.51000000", "1906.21000000", "849.42060000", 1746678779999, "1619091.25412900", 3320, "382.58030000", "729215.59563300", "0"], [1746678780000, "1906.22000000", "1906.30000000", "1903.77000000", "1904.87000000", "478.86640000", 1746678839999, "912195.69762000", 3312, "185.00920000", "352392.02035300", "0"], [1746678840000, "1904.88000000", "1905.88000000", "1903.86000000", "1905.66000000", "423.94100000", 1746678899999, "807464.21851300", 2663, "288.57690000", "549580.05378400", "0"], [1746678900000, "1905.65000000", "1907.20000000", "1905.21000000", "1906.30000000", "189.61840000", 1746678959999, "361515.73310000", 2472, "92.75010000", "176833.18379700", "0"], [1746678960000, "1906.30000000", "1906.70000000", "1904.43000000", "1904.90000000", "904.16290000", 1746679019999, "1722661.87079800", 3655, "306.22660000", "583510.41643100", "0"], [1746679020000, "1904.90000000", "1907.40000000", "1904.54000000", "1907.39000000", "367.80080000", 1746679079999, "701216.46555800", 2864, "260.62240000", "496889.46348700", "0"], [1746679080000, "1907.39000000", "1907.39000000", "1904.10000000", "1904.50000000", "325.89490000", 1746679139999, "621014.38678300", 3534, "49.30110000", "93963.42361200", "0"], [1746679140000, "1904.50000000", "1906.70000000", "1904.49000000", "1905.41000000", "317.45850000", 1746679199999, "605044.39084100", 2830, "161.83030000", "308407.65642800", "0"], [1746679200000, "1905.41000000", "1907.60000000", "1905.01000000", "1906.11000000", "406.18240000", 1746679259999, "774409.60989200", 2476, "147.56370000", "281345.22583900", "0"], [1746679260000, "1906.12000000", "1907.00000000", "1904.31000000", "1904.71000000", "281.02910000", 1746679319999, "535554.55705500", 2959, "135.24700000", "257698.96052400", "0"], [1746679320000, "1904.71000000", "1904.88000000", "1901.85000000", "1902.21000000", "523.85630000", 1746679379999, "997186.08135800", 3139, "87.63290000", "166812.49676400", "0"], [1746679380000, "1902.22000000", "1902.96000000", "1900.58000000", "1901.12000000", "771.02870000", 1746679439999, "1466128.73639000", 3878, "252.13680000", "479405.64841900", "0"], [1746679440000, "1901.13000000", "1901.13000000", "1898.60000000", "1898.99000000", "1237.32400000", 1746679499999, "2350976.71013400", 3874, "232.17780000", "441149.64235200", "0"], [1746679500000, "1899.00000000", "1901.68000000", "1899.00000000", "1900.91000000", "1094.52510000", 1746679559999, "2080632.55002800", 3433, "330.92970000", "628921.93420300", "0"], [1746679560000, "1900.92000000", "1901.50000000", "1899.26000000", "1900.17000000", "1037.63960000", 1746679619999, "1971813.80328500", 3708, "235.68200000", "447835.98425400", "0"], [1746679620000, "1900.17000000", "1901.60000000", "1898.85000000", "1901.60000000", "512.82360000", 1746679679999, "974370.49015500", 3616, "274.60780000", "521780.18613300", "0"], [1746679680000, "1901.59000000", "1901.59000000", "1899.15000000", "1899.16000000", "307.01820000", 1746679739999, "583567.42001700", 2140, "94.59560000", "179764.63891000", "0"], [1746679740000, "1899.16000000", "1899.30000000", "1897.20000000", "1897.83000000", "626.51190000", 1746679799999, "1189047.92253600", 3737, "237.97360000", "451637.84571000", "0"], [1746679800000, "1897.83000000", "1900.15000000", "1897.56000000", "1897.80000000", "1056.44520000", 1746679859999, "2006337.38818700", 3092, "249.82070000", "474495.22555300", "0"], [1746679860000, "1897.80000000", "1898.60000000", "1895.10000000", "1895.10000000", "988.37810000", 1746679919999, "1874969.44876900", 3564, "400.64030000", "760121.12860800", "0"], [1746679920000, "1895.10000000", "1896.28000000", "1894.12000000", "1895.51000000", "921.38680000", 1746679979999, "1745944.86851900", 3321, "320.33370000", "606978.15689500", "0"], [1746679980000, "1895.51000000", "1896.10000000", "1893.00000000", "1893.29000000", "490.35480000", 1746680039999, "929045.23890000", 2670, "152.55550000", "288990.92132700", "0"], [1746680040000, "1893.29000000", "1894.00000000", "1892.91000000", "1893.99000000", "413.61700000", 1746680099999, "783261.99100100", 1951, "210.49100000", "398611.27320500", "0"], [1746680100000, "1894.00000000", "1895.63000000", "1893.41000000", "1895.62000000", "728.91400000", 1746680159999, "1380910.96336200", 2666, "397.73310000", "753444.52886300", "0"], [1746680160000, "1895.62000000", "1896.69000000", "1895.00000000", "1895.24000000", "364.49830000", 1746680219999, "691016.67687200", 2722, "155.71720000", "295202.97459400", "0"], [1746680220000, "1895.24000000", "1895.24000000", "1893.50000000", "1894.49000000", "509.73990000", 1746680279999, "965680.10872200", 2238, "191.17200000", "362128.89576200", "0"], [1746680280000, "1894.49000000", "1895.55000000", "1893.75000000", "1893.82000000", "346.01440000", 1746680339999, "655510.41654000", 1650, "118.64970000", "224775.51183000", "0"], [1746680340000, "1893.83000000", "1895.00000000", "1893.81000000", "1893.81000000", "419.79440000", 1746680399999, "795222.62028000", 1713, "117.58770000", "222736.10528200", "0"], [1746680400000, "1893.81000000", "1898.20000000", "1893.81000000", "1897.51000000", "1323.76300000", 1746680459999, "2510496.99058900", 3896, "902.90860000", "1712246.53165300", "0"], [1746680460000, "1897.50000000", "1897.50000000", "1894.77000000", "1894.77000000", "969.17300000", 1746680519999, "1837517.28558000", 3505, "193.51250000", "366836.95895800", "0"], [1746680520000, "1894.76000000", "1897.00000000", "1894.41000000", "1895.40000000", "628.31320000", 1746680579999, "1191275.99348200", 2456, "347.67060000", "659090.75518200", "0"], [1746680580000, "1895.39000000", "1896.10000000", "1895.00000000", "1896.04000000", "543.88430000", 1746680639999, "1031037.54142400", 2138, "457.19190000", "866682.53030200", "0"], [1746680640000, "1896.04000000", "1900.00000000", "1896.04000000", "1899.68000000", "1202.76420000", 1746680699999, "2283608.14934500", 3371, "861.99320000", "1636432.94051800", "0"], [1746680700000, "1899.67000000", "1900.15000000", "1899.01000000", "1899.70000000", "347.16430000", 1746680759999, "659586.58259200", 1671, "130.54810000", "248035.43041900", "0"], [1746680760000, "1899.70000000", "1905.40000000", "1899.14000000", "1902.31000000", "1696.50020000", 1746680819999, "3228417.39643300", 4818, "1206.90020000", "2296715.46784900", "0"], [1746680820000, "1902.31000000", "1902.58000000", "1901.71000000", "1902.49000000", "374.46040000", 1746680879999, "712282.56697300", 2208, "234.92970000", "446873.49737700", "0"], [1746680880000, "1902.48000000", "1902.49000000", "1901.22000000", "1901.51000000", "291.36150000", 1746680939999, "554131.10406800", 2197, "135.43060000", "257553.71069600", "0"], [1746680940000, "1901.50000000", "1901.88000000", "1900.86000000", "1901.08000000", "300.25110000", 1746680999999, "570854.25693500", 1768, "165.07940000", "313858.09588300", "0"], [1746681000000, "1901.07000000", "1901.38000000", "1900.80000000", "1900.81000000", "279.93510000", 1746681059999, "532185.96739400", 1483, "108.34500000", "205962.01575900", "0"], [1746681060000, "1900.80000000", "1901.36000000", "1900.20000000", "1900.32000000", "220.81090000", 1746681119999, "419685.00415400", 1801, "40.86000000", "77653.57521100", "0"], [1746681120000, "1900.31000000", "1900.40000000", "1898.12000000", "1898.13000000", "317.05360000", 1746681179999, "602342.71298000", 1534, "64.43770000", "122442.81044900", "0"], [1746681180000, "1898.12000000", "1899.60000000", "1898.02000000", "1899.25000000", "616.54030000", 1746681239999, "1170559.26155900", 2689, "161.12830000", "305908.50894500", "0"], [1746681240000, "1899.25000000", "1899.52000000", "1898.91000000", "1898.92000000", "200.28400000", 1746681299999, "380351.70314300", 1698, "48.24840000", "91625.35114900", "0"], [1746681300000, "1898.91000000", "1899.57000000", "1897.31000000", "1897.48000000", "348.04670000", 1746681359999, "660801.37565100", 1985, "124.59150000", "236547.46077300", "0"], [1746681360000, "1897.47000000", "1897.48000000", "1894.80000000", "1895.76000000", "561.20090000", 1746681419999, "1063929.45164100", 2855, "187.90100000", "356206.11242000", "0"], [1746681420000, "1895.76000000", "1895.90000000", "1894.51000000", "1894.99000000", "269.04660000", 1746681479999, "509926.47056000", 2428, "48.45700000", "91828.85365600", "0"], [1746681480000, "1894.99000000", "1895.22000000", "1894.00000000", "1894.70000000", "342.46420000", 1746681539999, "648838.73136700", 2135, "174.65950000", "330906.65458800", "0"], [1746681540000, "1894.69000000", "1894.75000000", "1893.71000000", "1893.72000000", "183.42810000", 1746681599999, "347445.71974400", 1112, "62.25830000", "117933.49300100", "0"], [1746681600000, "1893.72000000", "1895.68000000", "1893.71000000", "1895.21000000", "362.96950000", 1746681659999, "687847.03914700", 2284, "175.23140000", "332068.16687400", "0"], [1746681660000, "1895.21000000", "1895.62000000", "1894.30000000", "1894.60000000", "198.74670000", 1746681719999, "376588.52488600", 1157, "79.58380000", "150784.46077100", "0"], [1746681720000, "1894.60000000", "1894.75000000", "1893.90000000", "1894.40000000", "158.62200000", 1746681779999, "300470.25265000", 1045, "96.94140000", "183623.09409800", "0"], [1746681780000, "1894.40000000", "1895.30000000", "1894.39000000", "1894.77000000", "83.57630000", 1746681839999, "158364.62824600", 976, "30.73580000", "58236.31340700", "0"], [1746681840000, "1894.77000000", "1894.77000000", "1893.73000000", "1893.73000000", "171.08290000", 1746681899999, "324030.91734500", 930, "38.74390000", "73382.43840500", "0"], [1746681900000, "1893.73000000", "1894.20000000", "1893.46000000", "1893.99000000", "425.77340000", 1746681959999, "806398.35672400", 1057, "266.78370000", "505280.02484500", "0"], [1746681960000, "1894.00000000", "1894.00000000", "1892.20000000", "1892.61000000", "546.81220000", 1746682019999, "1035067.25865400", 2439, "414.97200000", "785491.73518100", "0"], [1746682020000, "1892.60000000", "1895.75000000", "1892.60000000", "1895.74000000", "512.38150000", 1746682079999, "970488.75712000", 1369, "460.00250000", "871268.66979700", "0"], [1746682080000, "1895.75000000", "1897.29000000", "1895.74000000", "1895.91000000", "744.56500000", 1746682139999, "1412109.10338200", 1613, "568.01450000", "1077300.00447900", "0"], [1746682140000, "1895.92000000", "1898.39000000", "1895.90000000", "1897.80000000", "360.81560000", 1746682199999, "684743.46709300", 1946, "250.53230000", "475429.89165100", "0"], [1746682200000, "1897.81000000", "1899.85000000", "1897.80000000", "1898.85000000", "827.00060000", 1746682259999, "1570534.00544500", 1977, "383.61210000", "728467.96726300", "0"], [1746682260000, "1898.85000000", "1900.01000000", "1898.20000000", "1898.21000000", "1471.32310000", 1746682319999, "2794793.65167700", 1736, "1150.28140000", "2184981.10705400", "0"], [1746682320000, "1898.20000000", "1898.39000000", "1896.92000000", "1897.70000000", "211.94900000", 1746682379999, "402207.60276900", 1844, "99.50070000", "188797.92520100", "0"], [1746682380000, "1897.70000000", "1898.10000000", "1896.71000000", "1897.99000000", "526.77070000", 1746682439999, "999463.26829500", 1523, "215.52840000", "408929.11550400", "0"], [1746682440000, "1898.00000000", "1898.98000000", "1897.83000000", "1898.68000000", "152.90520000", 1746682499999, "290279.51190700", 1350, "55.02610000", "104468.28291700", "0"], [1746682500000, "1898.69000000", "1899.80000000", "1898.68000000", "1899.80000000", "130.59070000", 1746682559999, "248018.32641400", 898, "74.42850000", "141351.50794600", "0"], [1746682560000, "1899.79000000", "1900.14000000", "1898.90000000", "1900.14000000", "448.11690000", 1746682619999, "851184.34428500", 1270, "324.88080000", "617094.83578300", "0"], [1746682620000, "1900.13000000", "1900.89000000", "1898.84000000", "1899.15000000", "383.26760000", 1746682679999, "728212.44054300", 1207, "248.66630000", "472517.82850900", "0"], [1746682680000, "1899.15000000", "1899.16000000", "1896.90000000", "1896.91000000", "227.88710000", 1746682739999, "432542.77447700", 1155, "52.41130000", "99504.05632200", "0"], [1746682740000, "1896.91000000", "1899.35000000", "1896.91000000", "1898.70000000", "354.34080000", 1746682799999, "672643.99755900", 1465, "275.61530000", "523176.05885000", "0"], [1746682800000, "1898.71000000", "1899.48000000", "1898.48000000", "1898.79000000", "366.30320000", 1746682859999, "695625.58492300", 1114, "178.52750000", "339008.72841600", "0"], [1746682860000, "1898.80000000", "1899.71000000", "1898.79000000", "1898.85000000", "257.52920000", 1746682919999, "489106.22269300", 875, "206.62110000", "392422.08285200", "0"], [1746682920000, "1898.85000000", "1899.86000000", "1898.85000000", "1899.20000000", "267.86570000", 1746682979999, "508807.14002900", 899, "216.08420000", "410447.21366600", "0"], [1746682980000, "1899.20000000", "1900.28000000", "1898.79000000", "1900.19000000", "377.88250000", 1746683039999, "717844.89588700", 974, "284.24150000", "539978.88760300", "0"], [1746683040000, "1900.18000000", "1901.34000000", "1900.10000000", "1901.10000000", "395.83690000", 1746683099999, "752384.32171700", 1829, "259.79700000", "493815.74992000", "0"], [1746683100000, "1901.10000000", "1901.10000000", "1900.51000000", "1900.89000000", "251.44240000", 1746683159999, "477943.34222400", 1231, "152.28540000", "289460.94906600", "0"], [1746683160000, "1900.89000000", "1901.97000000", "1900.44000000", "1900.81000000", "691.18420000", 1746683219999, "1314088.47329600", 2119, "482.02310000", "916437.39597000", "0"], [1746683220000, "1900.80000000", "1900.95000000", "1899.60000000", "1900.95000000", "365.47390000", 1746683279999, "694564.01037700", 1266, "283.48870000", "538740.66988500", "0"], [1746683280000, "1900.95000000", "1903.53000000", "1900.94000000", "1902.88000000", "416.21280000", 1746683339999, "791783.81768200", 1682, "327.50250000", "622990.92459600", "0"], [1746683340000, "1902.89000000", "1902.89000000", "1901.40000000", "1901.75000000", "182.45260000", 1746683399999, "347075.74418400", 1249, "86.40250000", "164341.80517700", "0"], [1746683400000, "1901.76000000", "1902.22000000", "1900.85000000", "1901.31000000", "124.78380000", 1746683459999, "237278.41825900", 1104, "49.45570000", "94023.64846600", "0"], [1746683460000, "1901.31000000", "1901.40000000", "1900.00000000", "1900.01000000", "131.00620000", 1746683519999, "249026.77749400", 1569, "49.15070000", "93429.22669900", "0"], [1746683520000, "1900.00000000", "1900.01000000", "1898.90000000", "1899.51000000", "161.85470000", 1746683579999, "307467.23800100", 1402, "66.71100000", "126715.68402300", "0"], [1746683580000, "1899.51000000", "1899.51000000", "1898.30000000", "1898.91000000", "176.18790000", 1746683639999, "334565.04660500", 1316, "85.12290000", "161630.89562300", "0"], [1746683640000, "1898.91000000", "1898.91000000", "1898.30000000", "1898.44000000", "137.38350000", 1746683699999, "260835.53596400", 1109, "32.92500000", "62508.47467900", "0"], [1746683700000, "1898.44000000", "1898.88000000", "1897.78000000", "1897.90000000", "407.88160000", 1746683759999, "774288.96340400", 1583, "67.14630000", "127456.49742100", "0"], [1746683760000, "1897.89000000", "1897.90000000", "1896.50000000", "1897.21000000", "198.96970000", 1746683819999, "377489.21300500", 1532, "92.43830000", "175353.93738600", "0"], [1746683820000, "1897.21000000", "1897.69000000", "1897.14000000", "1897.49000000", "280.16310000", 1746683879999, "531558.05781800", 1080, "196.53900000", "372887.29433100", "0"], [1746683880000, "1897.49000000", "1897.50000000", "1896.30000000", "1896.51000000", "318.24270000", 1746683939999, "603765.51311400", 1360, "66.43150000", "126016.05785000", "0"], [1746683940000, "1896.51000000", "1897.19000000", "1896.51000000", "1896.77000000", "227.55610000", 1746683999999, "431634.41822200", 1121, "48.40630000", "91818.55804100", "0"], [1746684000000, "1896.77000000", "1897.88000000", "1896.00000000", "1897.80000000", "596.54030000", 1746684059999, "1131737.61297600", 1707, "448.11490000", "850197.94764000", "0"], [1746684060000, "1897.80000000", "1898.05000000", "1896.00000000", "1896.77000000", "256.91390000", 1746684119999, "487389.05070000", 1691, "122.28360000", "231972.01477600", "0"], [1746684120000, "1896.77000000", "1897.84000000", "1896.75000000", "1897.84000000", "235.43930000", 1746684179999, "446650.97866100", 1491, "111.78990000", "212081.85642700", "0"], [1746684180000, "1897.84000000", "1898.40000000", "1896.88000000", "1898.39000000", "158.18840000", 1746684239999, "300184.05916600", 1212, "78.54590000", "149052.05107700", "0"], [1746684240000, "1898.39000000", "1899.30000000", "1898.10000000", "1899.02000000", "231.89640000", 1746684299999, "440263.17995200", 1566, "135.84670000", "257903.94440500", "0"], [1746684300000, "1899.03000000", "1899.76000000", "1898.61000000", "1898.61000000", "89.29730000", 1746684359999, "169588.63082700", 863, "44.60040000", "84708.55349400", "0"], [1746684360000, "1898.62000000", "1900.44000000", "1898.61000000", "1900.44000000", "387.46520000", 1746684419999, "736047.79894600", 1284, "288.07090000", "547218.98126900", "0"], [1746684420000, "1900.44000000", "1901.66000000", "1899.20000000", "1901.21000000", "560.29650000", 1746684479999, "1064746.27353400", 1893, "429.08630000", "815398.21906900", "0"], [1746684480000, "1901.20000000", "1901.91000000", "1900.40000000", "1901.91000000", "391.34160000", 1746684539999, "744007.54257400", 1291, "268.54120000", "510555.05340700", "0"], [1746684540000, "1901.91000000", "1902.90000000", "1901.82000000", "1901.82000000", "375.82160000", 1746684599999, "714962.55567800", 1347, "247.37770000", "470617.82914700", "0"], [1746684600000, "1901.81000000", "1902.78000000", "1900.80000000", "1900.80000000", "333.23660000", 1746684659999, "633718.06622100", 1311, "146.62140000", "278857.84162200", "0"], [1746684660000, "1900.81000000", "1901.90000000", "1900.81000000", "1901.34000000", "160.56140000", 1746684719999, "305306.13085000", 1023, "61.65060000", "117219.67122800", "0"], [1746684720000, "1901.34000000", "1903.05000000", "1901.34000000", "1902.91000000", "195.99110000", 1746684779999, "372861.42591600", 1462, "129.19230000", "245762.62804600", "0"], [1746684780000, "1902.90000000", "1903.09000000", "1902.30000000", "1902.51000000", "185.59340000", 1746684839999, "353135.54556400", 1249, "60.97140000", "116003.73725700", "0"], [1746684840000, "1902.51000000", "1902.80000000", "1902.00000000", "1902.79000000", "175.03550000", 1746684899999, "332980.54578900", 1070, "101.28810000", "192680.39165500", "0"], [1746684900000, "1902.80000000", "1902.80000000", "1901.41000000", "1902.39000000", "165.50490000", 1746684959999, "314827.66411600", 1472, "69.64120000", "132463.13993000", "0"], [1746684960000, "1902.39000000", "1902.40000000", "1900.24000000", "1900.56000000", "181.99400000", 1746685019999, "346033.36612200", 1336, "15.87810000", "30183.21185400", "0"], [1746685020000, "1900.56000000", "1901.57000000", "1900.56000000", "1901.57000000", "75.18980000", 1746685079999, "142927.13292900", 602, "21.42790000", "40734.23537900", "0"], [1746685080000, "1901.57000000", "1901.82000000", "1900.61000000", "1901.39000000", "127.97310000", 1746685139999, "243295.88928300", 1546, "44.78380000", "85134.16950400", "0"], [1746685140000, "1901.39000000", "1904.58000000", "1901.39000000", "1903.85000000", "582.35050000", 1746685199999, "1108520.93039600", 2114, "415.63540000", "791148.56105600", "0"], [1746685200000, "1903.85000000", "1906.13000000", "1903.40000000", "1904.59000000", "1120.58180000", 1746685259999, "2134545.54820400", 4316, "669.06760000", "1274572.03613200", "0"], [1746685260000, "1904.59000000", "1905.36000000", "1902.00000000", "1902.00000000", "323.54430000", 1746685319999, "615851.78065000", 3039, "49.13140000", "93538.31980300", "0"], [1746685320000, "1902.01000000", "1904.62000000", "1902.01000000", "1903.80000000", "422.91980000", 1746685379999, "805149.28054000", 1845, "313.12550000", "596098.21366500", "0"], [1746685380000, "1903.79000000", "1903.79000000", "1901.81000000", "1902.30000000", "225.35450000", 1746685439999, "428795.44754000", 1238, "34.15480000", "64974.62666000", "0"], [1746685440000, "1902.29000000", "1903.32000000", "1902.29000000", "1903.08000000", "121.82150000", 1746685499999, "231814.73620400", 1109, "83.46480000", "158827.76006900", "0"], [1746685500000, "1903.08000000", "1903.08000000", "1902.35000000", "1902.61000000", "244.28220000", 1746685559999, "464800.52492100", 801, "167.87720000", "319425.07068800", "0"], [1746685560000, "1902.61000000", "1905.70000000", "1902.60000000", "1905.40000000", "1527.88820000", 1746685619999, "2910413.99077600", 2964, "1285.93880000", "2449501.92425800", "0"], [1746685620000, "1905.40000000", "1905.41000000", "1903.71000000", "1904.01000000", "199.42010000", 1746685679999, "379759.27258000", 1476, "75.55890000", "143874.65196500", "0"], [1746685680000, "1904.01000000", "1905.56000000", "1904.01000000", "1905.00000000", "491.36640000", 1746685739999, "935890.82846900", 2020, "329.94800000", "628428.68067900", "0"], [1746685740000, "1905.00000000", "1905.01000000", "1903.55000000", "1904.21000000", "428.73240000", 1746685799999, "816353.32421400", 1667, "194.29980000", "369993.24298000", "0"], [1746685800000, "1904.21000000", "1904.84000000", "1904.20000000", "1904.70000000", "139.32940000", 1746685859999, "265368.95257100", 720, "87.15440000", "165993.52337300", "0"], [1746685860000, "1904.70000000", "1904.70000000", "1902.81000000", "1902.81000000", "337.84530000", 1746685919999, "643206.48122100", 1578, "142.93900000", "272134.44285000", "0"], [1746685920000, "1902.81000000", "1903.20000000", "1902.40000000", "1902.41000000", "240.97610000", 1746685979999, "458543.27564700", 979, "143.03690000", "272188.32013000", "0"], [1746685980000, "1902.40000000", "1905.09000000", "1902.31000000", "1902.91000000", "422.86440000", 1746686039999, "805080.75772200", 2556, "308.99910000", "588321.92775300", "0"], [1746686040000, "1902.90000000", "1904.60000000", "1902.50000000", "1904.55000000", "338.06050000", 1746686099999, "643607.64957100", 1720, "261.38230000", "497646.88710400", "0"], [1746686100000, "1904.56000000", "1905.60000000", "1904.50000000", "1905.10000000", "482.97980000", 1746686159999, "920129.49900500", 1708, "307.52440000", "585861.64886900", "0"], [1746686160000, "1905.10000000", "1905.14000000", "1903.25000000", "1903.26000000", "318.69980000", 1746686219999, "606996.22200100", 2343, "155.23570000", "295684.03984500", "0"], [1746686220000, "1903.26000000", "1905.58000000", "1903.25000000", "1904.81000000", "364.89960000", 1746686279999, "694967.35767300", 1171, "324.16370000", "617388.72775500", "0"], [1746686280000, "1904.81000000", "1907.01000000", "1904.81000000", "1906.08000000", "754.55500000", 1746686339999, "1438181.35682600", 3106, "467.27580000", "890607.80668500", "0"], [1746686340000, "1906.08000000", "1906.70000000", "1905.00000000", "1905.17000000", "154.49020000", 1746686399999, "294444.91630400", 1569, "67.51420000", "128678.91545200", "0"], [1746686400000, "1905.18000000", "1905.90000000", "1905.18000000", "1905.39000000", "161.70470000", 1746686459999, "308129.76985300", 1231, "51.26450000", "97690.01879100", "0"], [1746686460000, "1905.39000000", "1905.39000000", "1904.41000000", "1904.88000000", "180.63560000", 1746686519999, "344112.76666100", 1288, "70.99770000", "135234.52653300", "0"], [1746686520000, "1904.88000000", "1905.76000000", "1904.83000000", "1905.58000000", "200.96500000", 1746686579999, "382855.47908800", 1027, "41.69290000", "79425.26893100", "0"], [1746686580000, "1905.59000000", "1906.67000000", "1905.59000000", "1906.59000000", "321.60360000", 1746686639999, "612979.18082600", 1561, "216.61650000", "412859.52703300", "0"], [1746686640000, "1906.59000000", "1907.52000000", "1906.07000000", "1907.52000000", "241.80740000", 1746686699999, "461045.48826600", 1791, "94.00660000", "179239.91146300", "0"], [1746686700000, "1907.52000000", "1907.81000000", "1905.68000000", "1906.71000000", "210.17830000", 1746686759999, "400754.10766600", 1980, "109.36950000", "208528.88957600", "0"], [1746686760000, "1906.70000000", "1907.71000000", "1906.62000000", "1906.77000000", "312.01190000", 1746686819999, "595042.40691900", 1611, "145.23130000", "276983.49714600", "0"], [1746686820000, "1906.77000000", "1906.77000000", "1905.20000000", "1905.60000000", "120.77320000", 1746686879999, "230187.34371100", 1083, "38.16420000", "72722.65239800", "0"], [1746686880000, "1905.60000000", "1905.78000000", "1905.31000000", "1905.32000000", "165.72120000", 1746686939999, "315794.23437700", 1078, "66.15320000", "126053.49924400", "0"], [1746686940000, "1905.32000000", "1905.92000000", "1905.07000000", "1905.91000000", "172.52430000", 1746686999999, "328745.87822100", 1453, "73.03680000", "139170.13635000", "0"], [1746687000000, "1905.92000000", "1907.86000000", "1905.91000000", "1907.86000000", "197.79980000", 1746687059999, "377198.41247700", 1335, "127.49090000", "243085.50395500", "0"], [1746687060000, "1907.86000000", "1907.86000000", "1907.04000000", "1907.39000000", "114.22680000", 1746687119999, "217867.00425600", 1116, "46.94600000", "89538.14233600", "0"], [1746687120000, "1907.39000000", "1907.39000000", "1906.76000000", "1907.27000000", "128.55260000", 1746687179999, "245162.53842200", 772, "51.00010000", "97268.35588500", "0"], [1746687180000, "1907.26000000", "1908.50000000", "1906.88000000", "1908.49000000", "318.19730000", 1746687239999, "606986.46038700", 1500, "195.09500000", "372177.88589800", "0"], [1746687240000, "1908.50000000", "1908.50000000", "1907.88000000", "1907.88000000", "98.47430000", 1746687299999, "187892.53253700", 739, "37.38000000", "71322.41758900", "0"], [1746687300000, "1907.89000000", "1908.30000000", "1907.73000000", "1907.74000000", "178.46980000", 1746687359999, "340511.46429100", 747, "90.09350000", "171886.71814500", "0"], [1746687360000, "1907.74000000", "1909.26000000", "1907.73000000", "1908.57000000", "267.74920000", 1746687419999, "511071.80463900", 2049, "189.11020000", "360973.88203200", "0"], [1746687420000, "1908.57000000", "1909.35000000", "1908.56000000", "1909.00000000", "148.08000000", 1746687479999, "282670.34725000", 1000, "106.09370000", "202521.24110500", "0"], [1746687480000, "1909.01000000", "1910.04000000", "1908.89000000", "1909.80000000", "897.34500000", 1746687539999, "1713520.74243300", 2255, "553.44100000", "1056859.91460300", "0"], [1746687540000, "1909.79000000", "1912.35000000", "1909.40000000", "1911.29000000", "996.54570000", 1746687599999, "1904376.77760400", 3292, "546.73190000", "1044743.28403100", "0"], [1746687600000, "1911.29000000", "1911.46000000", "1908.69000000", "1909.09000000", "1104.09390000", 1746687659999, "2109675.68165400", 2170, "145.66290000", "278250.69649400", "0"], [1746687660000, "1909.10000000", "1911.50000000", "1908.92000000", "1911.20000000", "336.76780000", 1746687719999, "643260.59375700", 2543, "253.35620000", "483939.69851000", "0"], [1746687720000, "1911.20000000", "1913.36000000", "1910.91000000", "1911.80000000", "471.22550000", 1746687779999, "901138.70141300", 3400, "261.09300000", "499275.67586600", "0"], [1746687780000, "1911.80000000", "1914.38000000", "1911.00000000", "1911.00000000", "1329.84620000", 1746687839999, "2544194.52250000", 3608, "977.30450000", "1869963.08722800", "0"], [1746687840000, "1911.01000000", "1912.19000000", "1910.92000000", "1910.93000000", "193.16210000", 1746687899999, "369210.22294700", 1701, "77.98550000", "149042.60948200", "0"], [1746687900000, "1910.92000000", "1911.84000000", "1910.92000000", "1911.29000000", "175.29030000", 1746687959999, "335034.51881900", 1711, "108.11190000", "206630.61507600", "0"], [1746687960000, "1911.29000000", "1911.30000000", "1910.04000000", "1910.38000000", "418.64010000", 1746688019999, "799820.66999300", 1894, "86.58520000", "165413.63232200", "0"], [1746688020000, "1910.38000000", "1912.69000000", "1909.88000000", "1912.61000000", "222.16740000", 1746688079999, "424584.28994600", 1569, "148.97160000", "284758.71779600", "0"], [1746688080000, "1912.60000000", "1913.30000000", "1911.87000000", "1911.88000000", "446.23580000", 1746688139999, "853355.73625300", 1748, "258.44640000", "494247.15197200", "0"], [1746688140000, "1911.87000000", "1912.31000000", "1911.01000000", "1911.60000000", "183.72350000", 1746688199999, "351203.74950800", 1951, "98.04620000", "187415.97298200", "0"], [1746688200000, "1911.60000000", "1911.79000000", "1910.60000000", "1910.87000000", "217.77220000", 1746688259999, "416185.48978500", 1805, "126.58080000", "241893.45827300", "0"], [1746688260000, "1910.88000000", "1911.16000000", "1909.50000000", "1909.51000000", "148.83040000", 1746688319999, "284316.14667700", 1410, "47.49000000", "90727.69947300", "0"], [1746688320000, "1909.50000000", "1909.51000000", "1908.92000000", "1909.20000000", "360.24640000", 1746688379999, "687834.74285600", 1322, "49.88010000", "95234.80990600", "0"], [1746688380000, "1909.20000000", "1909.50000000", "1908.74000000", "1909.25000000", "130.12050000", 1746688439999, "248414.64341400", 1136, "27.49020000", "52485.42320400", "0"], [1746688440000, "1909.26000000", "1909.39000000", "1908.37000000", "1909.39000000", "179.59590000", 1746688499999, "342821.62528000", 1417, "51.38860000", "98091.19452800", "0"], [1746688500000, "1909.38000000", "1910.71000000", "1908.81000000", "1910.71000000", "386.21040000", 1746688559999, "737484.90936000", 1905, "287.19320000", "548416.54685900", "0"], [1746688560000, "1910.70000000", "1911.39000000", "1909.23000000", "1911.10000000", "455.66130000", 1746688619999, "870526.57957900", 2023, "332.80700000", "635800.26590400", "0"], [1746688620000, "1911.10000000", "1912.02000000", "1910.90000000", "1911.27000000", "224.13170000", 1746688679999, "428417.81652400", 1147, "137.78900000", "263368.37476500", "0"], [1746688680000, "1911.26000000", "1911.26000000", "1909.43000000", "1910.30000000", "171.17670000", 1746688739999, "327006.90891100", 1739, "76.48460000", "146098.03140200", "0"], [1746688740000, "1910.30000000", "1910.88000000", "1910.21000000", "1910.88000000", "112.76300000", 1746688799999, "215432.32494100", 1246, "49.69670000", "94943.42126300", "0"], [1746688800000, "1910.88000000", "1912.03000000", "1910.87000000", "1911.99000000", "171.72100000", 1746688859999, "328211.05208200", 1701, "110.87650000", "211927.34651700", "0"], [1746688860000, "1911.99000000", "1912.91000000", "1911.70000000", "1912.91000000", "411.34310000", 1746688919999, "786559.11768700", 1201, "336.93940000", "644281.09452400", "0"], [1746688920000, "1912.91000000", "1914.42000000", "1912.30000000", "1913.93000000", "863.67100000", 1746688979999, "1652420.89490400", 2496, "519.84720000", "994569.69779200", "0"], [1746688980000, "1913.92000000", "1915.91000000", "1913.81000000", "1915.01000000", "890.63870000", 1746689039999, "1705600.66282000", 3202, "541.24630000", "1036470.20413000", "0"], [1746689040000, "1915.01000000", "1915.32000000", "1913.70000000", "1913.71000000", "675.23940000", 1746689099999, "1292850.81371600", 2715, "484.03600000", "926803.23190000", "0"], [1746689100000, "1913.71000000", "1913.89000000", "1912.42000000", "1913.09000000", "243.87000000", 1746689159999, "466537.32410700", 1455, "152.46670000", "291703.18521400", "0"], [1746689160000, "1913.10000000", "1914.59000000", "1912.59000000", "1912.59000000", "477.78050000", 1746689219999, "914337.42996800", 2442, "272.76280000", "522038.13425000", "0"], [1746689220000, "1912.58000000", "1914.46000000", "1912.35000000", "1913.89000000", "520.85000000", 1746689279999, "996588.53888200", 2676, "336.27770000", "643476.53248600", "0"], [1746689280000, "1913.89000000", "1914.74000000", "1913.31000000", "1914.22000000", "355.66690000", 1746689339999, "680746.13734200", 2161, "166.89980000", "319450.92059100", "0"], [1746689340000, "1914.21000000", "1914.93000000", "1914.00000000", "1914.93000000", "342.15140000", 1746689399999, "655051.77223800", 1591, "230.33940000", "440988.76287000", "0"], [1746689400000, "1914.92000000", "1915.16000000", "1913.03000000", "1913.41000000", "345.77250000", 1746689459999, "661772.52023200", 2515, "176.48170000", "337701.43887200", "0"], [1746689460000, "1913.40000000", "1914.70000000", "1913.40000000", "1914.20000000", "295.24570000", 1746689519999, "565088.62618300", 1661, "193.00910000", "369401.54311900", "0"], [1746689520000, "1914.20000000", "1916.22000000", "1912.81000000", "1913.30000000", "679.66850000", 1746689579999, "1301381.91109000", 4084, "407.36650000", "780042.07802000", "0"], [1746689580000, "1913.30000000", "1942.99000000", "1913.22000000", "1932.09000000", "15661.28100000", 1746689639999, "30237240.08478500", 24877, "9603.19230000", "18530539.57934200", "0"], [1746689640000, "1932.09000000", "1943.83000000", "1927.58000000", "1938.86000000", "7162.26960000", 1746689699999, "13867382.41442100", 20368, "4309.21570000", "8343474.96709400", "0"], [1746689700000, "1938.86000000", "1938.86000000", "1929.55000000", "1930.60000000", "2228.58880000", 1746689759999, "4308158.92677300", 11110, "1367.60550000", "2643711.08026700", "0"], [1746689760000, "1930.60000000", "1931.02000000", "1927.40000000", "1928.34000000", "2574.21010000", 1746689819999, "4965994.33448500", 7598, "1570.16240000", "3029708.96489700", "0"], [1746689820000, "1928.32000000", "1929.74000000", "1925.62000000", "1927.93000000", "1961.92620000", 1746689879999, "3782205.36555900", 6380, "863.28760000", "1663984.42726500", "0"], [1746689880000, "1927.92000000", "1933.61000000", "1927.70000000", "1929.21000000", "1884.42090000", 1746689939999, "3638520.89289400", 6935, "969.10610000", "1871429.94343200", "0"], [1746689940000, "1929.21000000", "1930.40000000", "1926.41000000", "1927.60000000", "703.09420000", 1746689999999, "1355795.58021000", 4867, "288.83610000", "557084.10505800", "0"], [1746690000000, "1927.59000000", "1930.52000000", "1927.59000000", "1928.80000000", "885.89750000", 1746690059999, "1709262.87089900", 4791, "504.56140000", "973553.41230900", "0"], [1746690060000, "1928.79000000", "1930.57000000", "1925.40000000", "1929.61000000", "2611.83550000", 1746690119999, "5033846.58913300", 4135, "571.52220000", "1102106.16150500", "0"], [1746690120000, "1929.61000000", "1932.59000000", "1929.30000000", "1931.30000000", "807.46700000", 1746690179999, "1559425.13426500", 3998, "461.96660000", "892160.90103700", "0"], [1746690180000, "1931.30000000", "1931.39000000", "1928.61000000", "1929.56000000", "1097.30410000", 1746690239999, "2117987.93207100", 2915, "323.21580000", "623929.10616000", "0"], [1746690240000, "1929.56000000", "1933.60000000", "1929.00000000", "1932.37000000", "1106.77150000", 1746690299999, "2137728.08949400", 3876, "646.77900000", "1249279.48534500", "0"], [1746690300000, "1932.37000000", "1932.40000000", "1929.72000000", "1929.73000000", "1072.19030000", 1746690359999, "2070294.76608800", 3122, "367.26610000", "709157.12996800", "0"], [1746690360000, "1929.73000000", "1931.65000000", "1928.50000000", "1929.04000000", "2431.52450000", 1746690419999, "4693429.44287100", 3553, "1459.12930000", "2816652.14673200", "0"], [1746690420000, "1929.05000000", "1929.05000000", "1926.57000000", "1927.29000000", "1321.43680000", 1746690479999, "2546962.97999100", 3082, "168.27730000", "324372.46882600", "0"], [1746690480000, "1927.29000000", "1927.44000000", "1926.93000000", "1926.98000000", "336.89530000", 1746690539999, "649240.46205200", 1668, "183.74620000", "354100.34064300", "0"], [1746690540000, "1926.99000000", "1928.79000000", "1926.98000000", "1927.99000000", "385.23350000", 1746690599999, "742784.54260000", 1547, "160.81760000", "310068.90004700", "0"], [1746690600000, "1927.98000000", "1928.50000000", "1927.39000000", "1928.50000000", "129.15610000", 1746690659999, "248993.16224500", 1367, "78.24390000", "150841.42888100", "0"], [1746690660000, "1928.49000000", "1929.40000000", "1927.37000000", "1927.37000000", "361.01330000", 1746690719999, "696091.20826400", 2029, "149.93710000", "289106.44800300", "0"], [1746690720000, "1927.37000000", "1927.49000000", "1925.50000000", "1925.90000000", "320.91420000", 1746690779999, "618225.18251700", 1772, "96.60570000", "186084.99832800", "0"], [1746690780000, "1925.89000000", "1926.15000000", "1925.00000000", "1926.02000000", "833.33770000", 1746690839999, "1604726.62705800", 2628, "408.74290000", "787099.64916800", "0"], [1746690840000, "1926.02000000", "1927.56000000", "1926.02000000", "1927.56000000", "378.02940000", 1746690899999, "728327.64113500", 1591, "275.13990000", "530097.43586000", "0"], [1746690900000, "1927.55000000", "1928.34000000", "1927.10000000", "1928.34000000", "200.37380000", 1746690959999, "386299.91970600", 1464, "134.50030000", "259315.21805700", "0"], [1746690960000, "1928.34000000", "1928.49000000", "1927.20000000", "1928.49000000", "312.56920000", 1746691019999, "602560.27564600", 1713, "184.40920000", "355504.68571400", "0"], [1746691020000, "1928.49000000", "1928.49000000", "1927.30000000", "1927.53000000", "270.86620000", 1746691079999, "522189.29229100", 1561, "65.55540000", "126365.05533100", "0"], [1746691080000, "1927.53000000", "1928.10000000", "1927.30000000", "1927.95000000", "198.27830000", 1746691139999, "382230.19612500", 1164, "62.45120000", "120393.41256200", "0"], [1746691140000, "1927.96000000", "1928.56000000", "1927.95000000", "1928.40000000", "345.85630000", 1746691199999, "666919.06463000", 975, "207.47300000", "400077.13530500", "0"], [1746691200000, "1928.40000000", "1928.79000000", "1927.30000000", "1927.31000000", "605.70550000", 1746691259999, "1168001.77526100", 2199, "134.93590000", "260195.76809900", "0"], [1746691260000, "1927.30000000", "1929.70000000", "1926.98000000", "1928.81000000", "2213.40740000", 1746691319999, "4269593.31441200", 3575, "1714.48590000", "3307245.93357800", "0"], [1746691320000, "1928.81000000", "1930.37000000", "1928.71000000", "1929.96000000", "335.38620000", 1746691379999, "647192.66644200", 2646, "204.98150000", "395563.41206000", "0"], [1746691380000, "1929.96000000", "1930.10000000", "1929.08000000", "1929.10000000", "327.25310000", 1746691439999, "631497.29366300", 1565, "127.50600000", "246045.26401800", "0"], [1746691440000, "1929.11000000", "1929.70000000", "1928.20000000", "1929.69000000", "436.77060000", 1746691499999, "842482.62600800", 1964, "275.82130000", "532015.49942900", "0"], [1746691500000, "1929.69000000", "1930.00000000", "1928.80000000", "1929.59000000", "799.24750000", 1746691559999, "1542297.57840700", 1849, "596.84190000", "1151737.02473900", "0"], [1746691560000, "1929.59000000", "1929.60000000", "1927.94000000", "1928.96000000", "554.06840000", 1746691619999, "1068614.54471600", 2488, "184.78420000", "356392.82443300", "0"], [1746691620000, "1928.97000000", "1931.13000000", "1926.99000000", "1931.06000000", "7647.28720000", 1746691679999, "14746887.35408000", 5233, "4851.79180000", "9355610.00264000", "0"], [1746691680000, "1931.05000000", "1932.91000000", "1928.01000000", "1928.03000000", "2433.10460000", 1746691739999, "4699125.01563200", 5002, "1331.94010000", "2573212.61346600", "0"], [1746691740000, "1928.03000000", "1928.34000000", "1925.90000000", "1926.21000000", "835.39760000", 1746691799999, "1609648.23253300", 3497, "197.36600000", "380275.38314700", "0"], [1746691800000, "1926.21000000", "1929.00000000", "1926.10000000", "1928.99000000", "380.27650000", 1746691859999, "732990.17428700", 2681, "196.59390000", "378939.38913700", "0"], [1746691860000, "1928.99000000", "1929.00000000", "1926.98000000", "1927.50000000", "294.60240000", 1746691919999, "567836.70872500", 1592, "133.19230000", "256713.42258200", "0"], [1746691920000, "1927.50000000", "1928.00000000", "1927.00000000", "1927.99000000", "181.03810000", 1746691979999, "348966.34518900", 1854, "70.88480000", "136637.73561300", "0"], [1746691980000, "1927.98000000", "1928.16000000", "1927.11000000", "1928.16000000", "328.40530000", 1746692039999, "633021.88165100", 1783, "208.20040000", "401301.01474000", "0"], [1746692040000, "1928.16000000", "1929.23000000", "1928.16000000", "1928.90000000", "353.20150000", 1746692099999, "681250.11869000", 1442, "91.80850000", "177061.74617800", "0"], [1746692100000, "1928.89000000", "1929.15000000", "1927.99000000", "1929.10000000", "642.92140000", 1746692159999, "1239866.08168600", 2052, "185.85860000", "358398.14638700", "0"], [1746692160000, "1929.10000000", "1932.56000000", "1929.10000000", "1932.39000000", "695.65380000", 1746692219999, "1343550.76450100", 2674, "324.06750000", "625778.86390900", "0"], [1746692220000, "1932.39000000", "1932.59000000", "1931.03000000", "1931.89000000", "344.21820000", 1746692279999, "664947.47979400", 2267, "116.45750000", "224952.21547000", "0"], [1746692280000, "1931.90000000", "1933.00000000", "1931.34000000", "1932.11000000", "485.11090000", 1746692339999, "937300.25199900", 2553, "238.17520000", "460179.20315200", "0"], [1746692340000, "1932.11000000", "1933.20000000", "1932.00000000", "1933.20000000", "527.96900000", 1746692399999, "1020326.24575600", 2208, "234.37580000", "452955.59030300", "0"], [1746692400000, "1933.19000000", "1934.26000000", "1932.71000000", "1932.88000000", "763.10460000", 1746692459999, "1475434.58085000", 2894, "321.63240000", "621872.05532800", "0"], [1746692460000, "1932.89000000", "1934.80000000", "1932.21000000", "1932.79000000", "466.80670000", 1746692519999, "902627.48763100", 2844, "163.32980000", "315763.31453500", "0"], [1746692520000, "1932.80000000", "1932.80000000", "1930.00000000", "1930.40000000", "357.56760000", 1746692579999, "690616.19457500", 1599, "111.08550000", "214557.58207400", "0"], [1746692580000, "1930.40000000", "1930.40000000", "1928.64000000", "1929.00000000", "529.33670000", 1746692639999, "1021194.57443100", 1671, "189.11130000", "364800.03918100", "0"], [1746692640000, "1929.00000000", "1930.31000000", "1928.64000000", "1930.30000000", "174.33380000", 1746692699999, "336344.99404500", 1084, "80.77790000", "155853.40468200", "0"], [1746692700000, "1930.31000000", "1931.94000000", "1930.30000000", "1931.02000000", "224.28290000", 1746692759999, "433091.36092800", 1660, "117.44520000", "226758.58154700", "0"], [1746692760000, "1931.02000000", "1932.51000000", "1930.11000000", "1930.39000000", "5211.87730000", 1746692819999, "10068383.29412100", 3593, "1067.67770000", "2062279.34841600", "0"], [1746692820000, "1930.39000000", "1931.70000000", "1930.39000000", "1931.50000000", "300.06730000", 1746692879999, "579530.27659700", 1751, "122.66880000", "236891.33794200", "0"], [1746692880000, "1931.51000000", "1932.39000000", "1931.51000000", "1932.19000000", "282.71200000", 1746692939999, "546198.56698200", 1139, "120.19460000", "232211.69284100", "0"], [1746692940000, "1932.19000000", "1932.20000000", "1930.59000000", "1930.97000000", "1172.38710000", 1746692999999, "2264166.40103100", 1648, "578.93230000", "1118014.09625200", "0"], [1746693000000, "1930.97000000", "1931.39000000", "1929.70000000", "1930.10000000", "661.46260000", 1746693059999, "1277009.18123400", 2292, "325.77160000", "628952.67360200", "0"], [1746693060000, "1930.10000000", "1932.64000000", "1930.10000000", "1932.50000000", "397.35350000", 1746693119999, "767516.57602100", 1674, "310.32800000", "599415.98576800", "0"], [1746693120000, "1932.50000000", "1934.00000000", "1932.10000000", "1933.35000000", "396.65910000", 1746693179999, "766806.26081700", 1821, "258.79730000", "500328.80908500", "0"], [1746693180000, "1933.34000000", "1933.35000000", "1931.40000000", "1933.10000000", "787.35410000", 1746693239999, "1521528.83750200", 2009, "127.76100000", "246918.70218300", "0"], [1746693240000, "1933.11000000", "1934.30000000", "1932.93000000", "1933.80000000", "425.12180000", 1746693299999, "822059.98381100", 1995, "262.71000000", "507980.93916900", "0"], [1746693300000, "1933.81000000", "1935.00000000", "1933.23000000", "1934.30000000", "467.59060000", 1746693359999, "904474.03801200", 2046, "307.68220000", "595160.70730000", "0"], [1746693360000, "1934.30000000", "1935.43000000", "1933.75000000", "1934.68000000", "540.73140000", 1746693419999, "1046027.82175600", 2129, "294.54950000", "569797.48921000", "0"], [1746693420000, "1934.69000000", "1934.90000000", "1934.20000000", "1934.54000000", "348.89130000", 1746693479999, "674968.11146600", 1287, "174.30310000", "337198.78802200", "0"], [1746693480000, "1934.54000000", "1936.73000000", "1934.22000000", "1934.22000000", "2153.04040000", 1746693539999, "4167312.70571900", 2227, "1644.01930000", "3182338.68406200", "0"], [1746693540000, "1934.22000000", "1936.55000000", "1933.90000000", "1936.11000000", "622.86980000", 1746693599999, "1205566.08095500", 2219, "463.98900000", "898096.99971400", "0"], [1746693600000, "1936.11000000", "1938.18000000", "1935.41000000", "1937.44000000", "1094.73500000", 1746693659999, "2120542.99082900", 3540, "783.63290000", "1517851.83938500", "0"], [1746693660000, "1937.44000000", "1937.80000000", "1936.91000000", "1937.69000000", "370.54640000", 1746693719999, "717919.53840500", 1392, "155.11870000", "300544.78310900", "0"], [1746693720000, "1937.70000000", "1937.70000000", "1937.04000000", "1937.25000000", "531.31470000", 1746693779999, "1029370.55541800", 1459, "197.14980000", "381958.40564600", "0"], [1746693780000, "1937.24000000", "1938.31000000", "1937.10000000", "1937.53000000", "480.57580000", 1746693839999, "931199.48756500", 1948, "265.84370000", "515111.33061600", "0"], [1746693840000, "1937.53000000", "1937.88000000", "1936.20000000", "1937.10000000", "313.86290000", 1746693899999, "607985.53066300", 1950, "124.34130000", "240856.71381400", "0"], [1746693900000, "1937.11000000", "1938.28000000", "1936.17000000", "1938.28000000", "375.90300000", 1746693959999, "728068.79490700", 2214, "216.55920000", "419444.27811700", "0"], [1746693960000, "1938.27000000", "1939.30000000", "1936.80000000", "1938.86000000", "1487.62800000", 1746694019999, "2883076.48770200", 3021, "176.28760000", "341760.20665100", "0"], [1746694020000, "1938.87000000", "1939.09000000", "1937.71000000", "1938.94000000", "351.18960000", 1746694079999, "680797.02891400", 2477, "234.86490000", "455287.29815800", "0"], [1746694080000, "1938.94000000", "1942.55000000", "1938.92000000", "1940.01000000", "1161.91740000", 1746694139999, "2254625.33845800", 4672, "736.59940000", "1429320.82983300", "0"], [1746694140000, "1940.01000000", "1947.00000000", "1940.01000000", "1944.61000000", "2677.45210000", 1746694199999, "5206974.54330000", 10035, "1361.70110000", "2647962.55310200", "0"], [1746694200000, "1944.61000000", "1944.61000000", "1938.30000000", "1938.78000000", "981.43980000", 1746694259999, "1904932.47629500", 5058, "469.19900000", "910837.09589800", "0"], [1746694260000, "1938.79000000", "1941.03000000", "1937.67000000", "1937.88000000", "668.77370000", 1746694319999, "1297391.41934200", 2827, "400.17710000", "776464.57891100", "0"], [1746694320000, "1937.88000000", "1937.88000000", "1935.45000000", "1936.03000000", "623.11490000", 1746694379999, "1206606.83182900", 3069, "286.88350000", "555427.01827100", "0"], [1746694380000, "1936.02000000", "1937.52000000", "1935.07000000", "1937.14000000", "769.05390000", 1746694439999, "1488998.47793700", 2825, "193.29870000", "374188.07678900", "0"], [1746694440000, "1937.15000000", "1938.24000000", "1936.62000000", "1937.79000000", "305.91190000", 1746694499999, "592773.86916100", 1652, "110.60250000", "214315.84392400", "0"], [1746694500000, "1937.79000000", "1937.80000000", "1933.34000000", "1934.01000000", "1384.23060000", 1746694559999, "2679029.36001800", 3049, "162.36640000", "314241.35662700", "0"], [1746694560000, "1934.01000000", "1935.10000000", "1933.69000000", "1934.02000000", "225.71920000", 1746694619999, "436626.93392200", 1870, "59.52300000", "115136.39695200", "0"], [1746694620000, "1934.02000000", "1934.50000000", "1933.47000000", "1934.50000000", "312.86400000", 1746694679999, "605108.87436300", 1490, "166.10560000", "321271.16560100", "0"], [1746694680000, "1934.49000000", "1935.81000000", "1933.99000000", "1935.20000000", "337.22860000", 1746694739999, "652485.02071700", 1390, "170.51040000", "329876.82704200", "0"], [1746694740000, "1935.20000000", "1935.20000000", "1934.24000000", "1934.98000000", "291.02980000", 1746694799999, "563009.29790000", 1140, "148.26390000", "286807.18957000", "0"], [1746694800000, "1934.98000000", "1935.86000000", "1933.13000000", "1933.54000000", "747.42720000", 1746694859999, "1446147.48961800", 2635, "322.03510000", "622959.50494700", "0"], [1746694860000, "1933.53000000", "1933.54000000", "1931.80000000", "1932.88000000", "609.22670000", 1746694919999, "1177510.30482600", 2913, "223.36760000", "431739.33311000", "0"], [1746694920000, "1932.87000000", "1933.21000000", "1930.85000000", "1931.67000000", "886.24870000", 1746694979999, "1712517.89387200", 2682, "265.88920000", "513786.41707700", "0"], [1746694980000, "1931.67000000", "1931.67000000", "1930.90000000", "1931.60000000", "342.78350000", 1746695039999, "662031.94282700", 1546, "117.51780000", "226967.96261400", "0"], [1746695040000, "1931.59000000", "1931.60000000", "1930.00000000", "1930.24000000", "348.50490000", 1746695099999, "672869.71899900", 1760, "136.22500000", "262991.90106700", "0"], [1746695100000, "1930.25000000", "1932.60000000", "1929.81000000", "1932.59000000", "547.14150000", 1746695159999, "1056508.86103000", 2697, "318.22330000", "614580.52774700", "0"], [1746695160000, "1932.59000000", "1934.26000000", "1932.59000000", "1934.05000000", "387.51840000", 1746695219999, "749322.44898800", 1361, "271.27390000", "524542.31030900", "0"], [1746695220000, "1934.04000000", "1934.25000000", "1933.70000000", "1934.09000000", "73.31770000", 1746695279999, "141795.32132600", 759, "25.92320000", "50132.99093000", "0"], [1746695280000, "1934.08000000", "1934.25000000", "1933.83000000", "1933.84000000", "157.12340000", 1746695339999, "303886.15601000", 825, "18.23900000", "35274.21124000", "0"], [1746695340000, "1933.83000000", "1935.53000000", "1933.54000000", "1935.01000000", "261.80810000", 1746695399999, "506426.84825300", 1439, "177.75450000", "343833.71060000", "0"], [1746695400000, "1935.00000000", "1935.53000000", "1934.52000000", "1935.53000000", "234.03190000", 1746695459999, "452865.10058600", 1588, "161.93240000", "313361.57189900", "0"], [1746695460000, "1935.52000000", "1935.52000000", "1934.10000000", "1935.49000000", "194.29560000", 1746695519999, "375897.90834000", 1775, "59.96200000", "116011.32969000", "0"], [1746695520000, "1935.49000000", "1935.53000000", "1934.52000000", "1934.53000000", "105.25070000", 1746695579999, "203668.87774800", 691, "38.11930000", "73762.26125600", "0"], [1746695580000, "1934.52000000", "1935.00000000", "1933.83000000", "1934.99000000", "205.53370000", 1746695639999, "397611.95484600", 1238, "101.14400000", "195664.44514700", "0"], [1746695640000, "1935.00000000", "1937.51000000", "1934.99000000", "1936.20000000", "553.04930000", 1746695699999, "1071000.87715700", 1964, "402.75080000", "779932.89919300", "0"], [1746695700000, "1936.21000000", "1939.03000000", "1936.11000000", "1938.49000000", "482.72300000", 1746695759999, "935344.43307500", 2417, "374.70710000", "725986.71329500", "0"], [1746695760000, "1938.49000000", "1938.50000000", "1937.03000000", "1937.49000000", "299.57380000", 1746695819999, "580479.73525700", 1624, "100.23520000", "194200.36447100", "0"], [1746695820000, "1937.49000000", "1937.49000000", "1936.20000000", "1936.84000000", "513.72840000", 1746695879999, "994969.21549900", 1720, "89.13810000", "172645.43121900", "0"], [1746695880000, "1936.83000000", "1937.54000000", "1936.53000000", "1937.30000000", "121.23560000", 1746695939999, "234836.40565600", 1062, "90.90150000", "176083.86797300", "0"], [1746695940000, "1937.29000000", "1937.80000000", "1936.93000000", "1937.64000000", "353.83240000", 1746695999999, "685508.13249100", 1304, "305.25410000", "591395.33533200", "0"], [1746696000000, "1937.65000000", "1938.55000000", "1937.53000000", "1938.39000000", "132.07310000", 1746696059999, "255934.60054600", 1450, "57.36050000", "111157.15390000", "0"], [1746696060000, "1938.40000000", "1938.50000000", "1937.01000000", "1937.29000000", "720.36960000", 1746696119999, "1395925.10898900", 1496, "122.78410000", "237958.38078700", "0"], [1746696120000, "1937.29000000", "1938.29000000", "1937.01000000", "1938.16000000", "373.44100000", 1746696179999, "723536.95698000", 1188, "117.84740000", "228378.10634800", "0"], [1746696180000, "1938.17000000", "1939.77000000", "1938.01000000", "1938.85000000", "283.81490000", 1746696239999, "550215.84685400", 1600, "136.64840000", "264907.36670300", "0"], [1746696240000, "1938.85000000", "1942.00000000", "1938.84000000", "1939.31000000", "889.42080000", 1746696299999, "1725830.47534600", 2546, "632.55390000", "1227403.31278500", "0"], [1746696300000, "1939.31000000", "1940.30000000", "1938.80000000", "1939.61000000", "386.89700000", 1746696359999, "750384.73535400", 2236, "238.70320000", "462903.42806600", "0"], [1746696360000, "1939.61000000", "1941.30000000", "1939.13000000", "1939.45000000", "415.79050000", 1746696419999, "806749.23726000", 2991, "226.59890000", "439637.09299200", "0"], [1746696420000, "1939.45000000", "1940.01000000", "1937.53000000", "1937.54000000", "2796.15910000", 1746696479999, "5421287.56873500", 2854, "1551.68400000", "3008180.38789900", "0"], [1746696480000, "1937.54000000", "1939.60000000", "1937.54000000", "1939.51000000", "387.03750000", 1746696539999, "750200.78252200", 1822, "315.56750000", "611637.41957900", "0"], [1746696540000, "1939.50000000", "1941.25000000", "1939.50000000", "1941.19000000", "289.16960000", 1746696599999, "561087.42574600", 1905, "154.68300000", "300119.00966900", "0"], [1746696600000, "1941.20000000", "1941.20000000", "1939.23000000", "1939.30000000", "253.10490000", 1746696659999, "491048.43584800", 2099, "35.18850000", "68260.72737800", "0"], [1746696660000, "1939.29000000", "1940.50000000", "1939.23000000", "1939.24000000", "145.86210000", 1746696719999, "282940.14691600", 2046, "73.38770000", "142348.83468900", "0"], [1746696720000, "1939.24000000", "1939.25000000", "1932.08000000", "1934.39000000", "1630.33700000", 1746696779999, "3155382.91150000", 5232, "432.38770000", "836663.98912500", "0"], [1746696780000, "1934.40000000", "1935.32000000", "1933.52000000", "1933.71000000", "231.25550000", 1746696839999, "447334.17284800", 2546, "85.90550000", "166168.55243900", "0"], [1746696840000, "1933.71000000", "1934.45000000", "1932.50000000", "1932.50000000", "409.32440000", 1746696899999, "791422.30749700", 2290, "120.26390000", "232545.20645400", "0"], [1746696900000, "1932.51000000", "1934.00000000", "1932.21000000", "1934.00000000", "114.53440000", 1746696959999, "221428.27865100", 1475, "66.91820000", "129373.71235700", "0"], [1746696960000, "1933.99000000", "1934.83000000", "1933.99000000", "1934.83000000", "109.94960000", 1746697019999, "212696.64280900", 1196, "71.32290000", "137974.41336200", "0"], [1746697020000, "1934.83000000", "1935.08000000", "1934.14000000", "1934.30000000", "216.82320000", 1746697079999, "419472.35677000", 1465, "81.91810000", "158474.70682300", "0"], [1746697080000, "1934.31000000", "1934.46000000", "1933.00000000", "1933.19000000", "268.76590000", 1746697139999, "519734.10279000", 1243, "77.42720000", "149729.17386600", "0"], [1746697140000, "1933.20000000", "1934.20000000", "1932.71000000", "1933.00000000", "531.63510000", 1746697199999, "1027836.03272600", 1994, "79.27250000", "153258.22251100", "0"], [1746697200000, "1933.00000000", "1933.50000000", "1932.81000000", "1932.81000000", "89.63430000", 1746697259999, "173280.49752700", 1001, "32.01910000", "61898.33410600", "0"], [1746697260000, "1932.81000000", "1934.52000000", "1932.81000000", "1934.28000000", "164.47330000", 1746697319999, "318066.12694100", 1497, "82.91850000", "160336.89428200", "0"], [1746697320000, "1934.29000000", "1934.83000000", "1933.96000000", "1934.26000000", "225.86040000", 1746697379999, "436925.69863400", 814, "103.55940000", "200323.29127100", "0"], [1746697380000, "1934.27000000", "1935.21000000", "1934.26000000", "1934.94000000", "330.29420000", 1746697439999, "639039.84661800", 989, "94.54690000", "182947.46962700", "0"], [1746697440000, "1934.94000000", "1936.00000000", "1934.94000000", "1935.23000000", "253.61450000", 1746697499999, "490865.50666500", 900, "109.38640000", "211701.25784800", "0"], [1746697500000, "1935.24000000", "1936.00000000", "1935.11000000", "1935.81000000", "354.31030000", 1746697559999, "685792.42617800", 1511, "241.93110000", "468268.62456500", "0"], [1746697560000, "1935.81000000", "1936.65000000", "1935.66000000", "1935.99000000", "288.20520000", 1746697619999, "558000.42592000", 1223, "124.87370000", "241769.48501200", "0"], [1746697620000, "1935.99000000", "1936.54000000", "1935.44000000", "1935.60000000", "458.58440000", 1746697679999, "887837.96836800", 1668, "179.49440000", "347486.35036000", "0"], [1746697680000, "1935.61000000", "1936.54000000", "1935.60000000", "1936.53000000", "262.10150000", 1746697739999, "507435.76317500", 781, "198.03680000", "383382.70190900", "0"], [1746697740000, "1936.53000000", "1937.30000000", "1936.46000000", "1937.30000000", "174.58840000", 1746697799999, "338126.12807900", 1011, "141.57840000", "274193.03269300", "0"], [1746697800000, "1937.30000000", "1937.30000000", "1935.53000000", "1936.53000000", "165.49190000", 1746697859999, "320470.70507300", 1347, "77.64340000", "150322.48551700", "0"], [1746697860000, "1936.53000000", "1937.83000000", "1936.46000000", "1937.51000000", "189.50800000", 1746697919999, "367159.80736100", 1259, "91.60310000", "177457.16852500", "0"], [1746697920000, "1937.50000000", "1938.12000000", "1937.50000000", "1937.75000000", "173.13260000", 1746697979999, "335508.04582000", 1163, "78.86290000", "152822.27793400", "0"], [1746697980000, "1937.75000000", "1937.93000000", "1937.74000000", "1937.92000000", "55.20070000", 1746698039999, "106969.46229500", 409, "19.51530000", "37816.71491500", "0"], [1746698040000, "1937.92000000", "1939.84000000", "1937.74000000", "1939.62000000", "455.07200000", 1746698099999, "882300.81909400", 1914, "239.75550000", "464872.06942800", "0"], [1746698100000, "1939.62000000", "1940.81000000", "1939.24000000", "1940.10000000", "447.71280000", 1746698159999, "868560.64015700", 1598, "326.30730000", "633048.37921200", "0"], [1746698160000, "1940.09000000", "1940.10000000", "1938.40000000", "1938.41000000", "231.65230000", 1746698219999, "449207.89465800", 1375, "48.80840000", "94638.66320100", "0"], [1746698220000, "1938.41000000", "1939.44000000", "1938.35000000", "1938.64000000", "450.49060000", 1746698279999, "873397.04189200", 1270, "186.49140000", "361583.51163600", "0"], [1746698280000, "1938.64000000", "1939.66000000", "1938.63000000", "1939.66000000", "165.45280000", 1746698339999, "320855.47160900", 932, "123.09330000", "238706.53956400", "0"], [1746698340000, "1939.66000000", "1942.34000000", "1939.08000000", "1941.10000000", "2588.87340000", 1746698399999, "5025816.09564700", 3093, "2225.88110000", "4321288.93808700", "0"], [1746698400000, "1941.10000000", "1946.55000000", "1940.11000000", "1941.30000000", "3414.59690000", 1746698459999, "6635225.21257400", 6837, "2055.61590000", "3994824.38994400", "0"], [1746698460000, "1941.30000000", "1943.24000000", "1941.30000000", "1942.12000000", "430.66980000", 1746698519999, "836532.72493800", 3016, "227.83610000", "442543.82701000", "0"], [1746698520000, "1942.12000000", "1943.50000000", "1940.31000000", "1940.31000000", "654.65400000", 1746698579999, "1271466.96814700", 2605, "496.94310000", "965188.64951000", "0"], [1746698580000, "1940.30000000", "1941.71000000", "1939.81000000", "1940.72000000", "377.52830000", 1746698639999, "732745.87668600", 2695, "203.00750000", "394031.73780900", "0"], [1746698640000, "1940.73000000", "1942.57000000", "1940.73000000", "1942.16000000", "144.69010000", 1746698699999, "281000.86404000", 1849, "60.38620000", "117264.44471100", "0"], [1746698700000, "1942.16000000", "1944.20000000", "1942.00000000", "1943.71000000", "257.12880000", 1746698759999, "499653.68271100", 2783, "150.77030000", "292973.62556300", "0"], [1746698760000, "1943.71000000", "1944.58000000", "1943.20000000", "1944.32000000", "529.10670000", 1746698819999, "1028498.97732100", 3003, "323.35110000", "628565.88120500", "0"], [1746698820000, "1944.32000000", "1944.53000000", "1942.40000000", "1942.41000000", "199.57740000", 1746698879999, "387920.85318800", 2278, "50.61340000", "98381.47663300", "0"], [1746698880000, "1942.41000000", "1942.41000000", "1941.49000000", "1942.30000000", "238.36510000", 1746698939999, "462875.25179500", 1573, "98.94950000", "192152.29482000", "0"], [1746698940000, "1942.30000000", "1942.88000000", "1941.20000000", "1941.63000000", "156.54910000", 1746698999999, "304029.74398500", 1601, "67.99730000", "132072.64759000", "0"], [1746699000000, "1941.62000000", "1941.72000000", "1940.00000000", "1941.71000000", "558.35880000", 1746699059999, "1083772.31495100", 1829, "308.37480000", "598618.90570700", "0"], [1746699060000, "1941.71000000", "1942.29000000", "1939.22000000", "1939.54000000", "616.94900000", 1746699119999, "1197503.44453500", 2003, "394.51520000", "765876.76308800", "0"], [1746699120000, "1939.54000000", "1940.86000000", "1939.53000000", "1940.65000000", "266.46510000", 1746699179999, "517061.99252900", 1875, "99.85120000", "193751.36329400", "0"], [1746699180000, "1940.65000000", "1941.56000000", "1940.01000000", "1941.56000000", "274.34470000", 1746699239999, "532349.11862500", 1531, "226.26070000", "439041.98690000", "0"], [1746699240000, "1941.56000000", "1941.56000000", "1940.30000000", "1940.83000000", "1345.25430000", 1746699299999, "2610870.47310700", 2373, "691.17630000", "1341351.95893400", "0"], [1746699300000, "1940.83000000", "1941.56000000", "1939.54000000", "1939.70000000", "1233.58570000", 1746699359999, "2394191.07749200", 1911, "98.24850000", "190656.70483500", "0"], [1746699360000, "1939.69000000", "1942.51000000", "1939.65000000", "1942.50000000", "879.04410000", 1746699419999, "1705862.07660400", 1568, "520.70530000", "1010578.99098000", "0"], [1746699420000, "1942.50000000", "1944.80000000", "1941.85000000", "1944.30000000", "531.92580000", 1746699479999, "1033944.46300900", 2540, "172.01140000", "334290.08715700", "0"], [1746699480000, "1944.30000000", "1945.36000000", "1943.56000000", "1943.81000000", "305.78060000", 1746699539999, "594524.64088400", 1902, "213.50030000", "415097.16964100", "0"], [1746699540000, "1943.81000000", "1944.35000000", "1943.56000000", "1944.00000000", "166.91420000", 1746699599999, "324475.55293000", 1253, "55.37580000", "107648.50464300", "0"], [1746699600000, "1944.00000000", "1944.58000000", "1943.32000000", "1943.33000000", "303.40110000", 1746699659999, "589795.47530600", 2410, "149.65770000", "290917.54548000", "0"], [1746699660000, "1943.33000000", "1944.20000000", "1942.86000000", "1943.57000000", "293.81650000", 1746699719999, "571014.42927700", 2093, "94.30000000", "183288.02685800", "0"], [1746699720000, "1943.56000000", "1946.68000000", "1943.56000000", "1945.17000000", "1122.10210000", 1746699779999, "2182313.44486400", 2985, "643.57560000", "1251650.13737600", "0"], [1746699780000, "1945.17000000", "1946.20000000", "1944.87000000", "1945.52000000", "188.78680000", 1746699839999, "367302.21115200", 1730, "83.60750000", "162668.28240300", "0"], [1746699840000, "1945.51000000", "1945.69000000", "1944.40000000", "1945.38000000", "170.89840000", 1746699899999, "332416.07902000", 1592, "65.08880000", "126599.59440700", "0"], [1746699900000, "1945.38000000", "1948.25000000", "1945.25000000", "1945.84000000", "611.53010000", 1746699959999, "1190540.45847500", 3392, "423.46950000", "824403.28261600", "0"], [1746699960000, "1945.84000000", "1946.49000000", "1945.55000000", "1946.49000000", "160.33510000", 1746700019999, "311970.25312700", 1709, "102.36800000", "199177.96286600", "0"], [1746700020000, "1946.49000000", "1947.47000000", "1946.49000000", "1946.94000000", "277.06400000", 1746700079999, "539447.66080200", 1160, "74.62080000", "145280.60603900", "0"], [1746700080000, "1946.94000000", "1947.59000000", "1946.47000000", "1946.47000000", "278.16260000", 1746700139999, "541558.72771400", 1459, "72.58690000", "141326.81653400", "0"], [1746700140000, "1946.48000000", "1950.60000000", "1946.47000000", "1948.39000000", "2477.42570000", 1746700199999, "4829482.96041700", 5699, "1655.44910000", "3227211.49508900", "0"], [1746700200000, "1948.39000000", "1950.58000000", "1947.00000000", "1949.62000000", "886.55880000", 1746700259999, "1727456.32092900", 4277, "441.26490000", "859757.34815400", "0"], [1746700260000, "1949.62000000", "1950.30000000", "1948.40000000", "1948.90000000", "367.25980000", 1746700319999, "715822.48228500", 3037, "207.18720000", "403828.62442300", "0"], [1746700320000, "1948.91000000", "1949.14000000", "1947.80000000", "1948.81000000", "714.79770000", 1746700379999, "1392763.82542400", 2602, "409.18090000", "797270.87877600", "0"], [1746700380000, "1948.80000000", "1950.61000000", "1946.70000000", "1947.29000000", "558.27150000", 1746700439999, "1088326.80858100", 3478, "159.84150000", "311633.36882600", "0"], [1746700440000, "1947.29000000", "1948.62000000", "1944.51000000", "1945.09000000", "777.93340000", 1746700499999, "1514020.20534800", 3255, "324.36700000", "631264.64172200", "0"], [1746700500000, "1945.09000000", "1945.47000000", "1943.60000000", "1944.45000000", "826.33960000", 1746700559999, "1607046.99719500", 2059, "272.43320000", "529762.68227800", "0"], [1746700560000, "1944.44000000", "1945.88000000", "1943.81000000", "1943.84000000", "326.11240000", 1746700619999, "634224.16899600", 2046, "123.68250000", "240551.82483400", "0"], [1746700620000, "1943.84000000", "1944.77000000", "1943.84000000", "1944.75000000", "168.63170000", 1746700679999, "327889.31235600", 1117, "87.11670000", "169384.68780500", "0"], [1746700680000, "1944.75000000", "1945.88000000", "1944.74000000", "1945.88000000", "234.45370000", 1746700739999, "456102.34027500", 1423, "147.18790000", "286335.12287100", "0"], [1746700740000, "1945.88000000", "1945.88000000", "1945.08000000", "1945.59000000", "129.06630000", 1746700799999, "251110.56328000", 872, "70.50610000", "137180.79808700", "0"], [1746700800000, "1945.60000000", "1945.90000000", "1945.20000000", "1945.32000000", "262.15880000", 1746700859999, "510032.17084100", 1245, "67.02850000", "130407.06563500", "0"], [1746700860000, "1945.33000000", "1946.50000000", "1944.99000000", "1945.19000000", "555.98540000", 1746700919999, "1081596.27416700", 1540, "118.57220000", "230677.41286600", "0"], [1746700920000, "1945.20000000", "1945.40000000", "1944.57000000", "1944.60000000", "109.27820000", 1746700979999, "212557.91485700", 1087, "52.79410000", "102692.67015900", "0"], [1746700980000, "1944.59000000", "1945.30000000", "1944.42000000", "1944.99000000", "459.59520000", 1746701039999, "893843.46962300", 949, "102.13650000", "198648.93433400", "0"], [1746701040000, "1944.99000000", "1946.00000000", "1944.88000000", "1945.99000000", "119.85660000", 1746701099999, "233187.00879800", 899, "59.17510000", "115129.80354500", "0"], [1746701100000, "1946.00000000", "1948.49000000", "1945.99000000", "1948.49000000", "442.76620000", 1746701159999, "862159.61954700", 1944, "389.92800000", "759278.79253900", "0"], [1746701160000, "1948.50000000", "1949.90000000", "1948.49000000", "1949.03000000", "647.54040000", 1746701219999, "1262249.33064000", 2718, "476.07070000", "927992.91459400", "0"], [1746701220000, "1949.03000000", "1950.00000000", "1948.92000000", "1949.87000000", "596.21000000", 1746701279999, "1162399.44474800", 2227, "282.63100000", "551015.96678900", "0"], [1746701280000, "1949.87000000", "1950.59000000", "1949.37000000", "1949.89000000", "594.87120000", 1746701339999, "1160062.75347000", 1939, "324.70520000", "633182.17137500", "0"], [1746701340000, "1949.89000000", "1957.74000000", "1949.89000000", "1952.66000000", "4255.65030000", 1746701399999, "8318321.62668700", 7807, "2391.14580000", "4673359.83861200", "0"], [1746701400000, "1952.66000000", "1954.26000000", "1950.90000000", "1952.51000000", "1861.88180000", 1746701459999, "3635137.73632600", 4921, "1576.14440000", "3077272.05538700", "0"], [1746701460000, "1952.50000000", "1954.63000000", "1951.00000000", "1952.62000000", "2078.34790000", 1746701519999, "4058779.65684400", 4717, "542.87220000", "1060205.83621300", "0"], [1746701520000, "1952.61000000", "1954.38000000", "1952.09000000", "1952.90000000", "1313.39520000", 1746701579999, "2565189.52879100", 3243, "431.33380000", "842493.41860300", "0"], [1746701580000, "1952.89000000", "1953.00000000", "1951.90000000", "1952.85000000", "303.34940000", 1746701639999, "592240.37162300", 1948, "190.91080000", "372722.03836600", "0"], [1746701640000, "1952.86000000", "1954.00000000", "1952.79000000", "1953.20000000", "322.15880000", 1746701699999, "629228.81024000", 1927, "142.05130000", "277448.43321100", "0"], [1746701700000, "1953.20000000", "1965.70000000", "1953.20000000", "1959.70000000", "5826.46250000", 1746701759999, "11423689.03093300", 13302, "3358.78660000", "6582716.52138100", "0"], [1746701760000, "1959.70000000", "1968.72000000", "1959.56000000", "1961.95000000", "3856.29240000", 1746701819999, "7576086.34751300", 13731, "2105.23220000", "4135370.11029500", "0"], [1746701820000, "1961.94000000", "1965.71000000", "1960.98000000", "1963.70000000", "2095.43480000", 1746701879999, "4113071.96977400", 7472, "601.20270000", "1180144.75565000", "0"], [1746701880000, "1963.70000000", "1967.30000000", "1962.41000000", "1962.70000000", "1049.37590000", 1746701939999, "2060692.68616700", 5327, "582.23930000", "1143263.82032300", "0"], [1746701940000, "1962.70000000", "1962.79000000", "1961.00000000", "1961.01000000", "1370.62490000", 1746701999999, "2688588.44125700", 3495, "368.11900000", "722119.88487200", "0"], [1746702000000, "1961.00000000", "1961.40000000", "1959.30000000", "1959.79000000", "1124.17570000", 1746702059999, "2203712.80042200", 4327, "312.06440000", "611644.90371700", "0"], [1746702060000, "1959.79000000", "1960.60000000", "1955.80000000", "1956.45000000", "3148.45890000", 1746702119999, "6166365.37638100", 7882, "1218.79410000", "2387255.26568700", "0"], [1746702120000, "1956.45000000", "1956.50000000", "1954.16000000", "1954.99000000", "2203.18210000", 1746702179999, "4307936.30616000", 4321, "1731.73480000", "3386156.74737000", "0"], [1746702180000, "1954.99000000", "1958.35000000", "1954.21000000", "1956.63000000", "803.75690000", 1746702239999, "1572379.49281200", 4373, "598.61950000", "1171007.92596800", "0"], [1746702240000, "1956.64000000", "1957.30000000", "1955.20000000", "1956.00000000", "269.85250000", 1746702299999, "527879.38626000", 2207, "113.17940000", "221401.91837200", "0"], [1746702300000, "1956.00000000", "1956.00000000", "1954.10000000", "1954.78000000", "447.01570000", 1746702359999, "873930.43139300", 2684, "200.53440000", "392042.98722500", "0"], [1746702360000, "1954.79000000", "1955.44000000", "1952.60000000", "1953.36000000", "332.46950000", 1746702419999, "649515.83789900", 2539, "71.59720000", "139900.20715100", "0"], [1746702420000, "1953.35000000", "1953.36000000", "1951.70000000", "1952.61000000", "535.94110000", 1746702479999, "1046515.67766200", 2537, "222.15370000", "433782.16198200", "0"], [1746702480000, "1952.61000000", "1952.91000000", "1952.30000000", "1952.90000000", "130.73610000", 1746702539999, "255267.40852100", 1532, "85.69520000", "167324.68669600", "0"], [1746702540000, "1952.89000000", "1954.22000000", "1952.71000000", "1953.45000000", "244.07140000", 1746702599999, "476805.42646600", 2115, "110.72920000", "216315.32643000", "0"], [1746702600000, "1953.44000000", "1955.19000000", "1953.09000000", "1955.19000000", "589.46570000", 1746702659999, "1151770.50325800", 2417, "245.50720000", "479727.67163200", "0"], [1746702660000, "1955.19000000", "1958.10000000", "1955.19000000", "1957.11000000", "571.75880000", 1746702719999, "1118934.91047000", 2752, "298.85470000", "584854.10679900", "0"], [1746702720000, "1957.11000000", "1957.45000000", "1955.98000000", "1956.10000000", "407.11930000", 1746702779999, "796585.42647700", 1749, "77.79440000", "152227.87939000", "0"], [1746702780000, "1956.11000000", "1956.11000000", "1954.62000000", "1954.63000000", "314.81050000", 1746702839999, "615611.82397400", 1535, "39.35800000", "76966.79180000", "0"], [1746702840000, "1954.63000000", "1955.24000000", "1954.20000000", "1954.63000000", "296.10630000", 1746702899999, "578787.23430800", 1277, "114.34210000", "223503.32885400", "0"], [1746702900000, "1954.62000000", "1954.63000000", "1953.39000000", "1954.31000000", "481.75410000", 1746702959999, "941377.29648600", 2245, "198.15880000", "387184.35786600", "0"], [1746702960000, "1954.31000000", "1956.20000000", "1954.21000000", "1955.70000000", "247.67730000", 1746703019999, "484292.98319200", 1486, "134.66290000", "263303.43591800", "0"], [1746703020000, "1955.70000000", "1957.30000000", "1955.70000000", "1956.64000000", "247.45780000", 1746703079999, "484175.08787200", 1470, "158.85920000", "310829.42864100", "0"], [1746703080000, "1956.63000000", "1956.98000000", "1955.21000000", "1955.21000000", "258.61480000", 1746703139999, "505913.41100000", 1395, "102.34150000", "200184.10054400", "0"], [1746703140000, "1955.21000000", "1955.60000000", "1953.00000000", "1953.30000000", "204.47460000", 1746703199999, "399535.55782800", 1702, "83.73990000", "163598.93906000", "0"], [1746703200000, "1953.29000000", "1953.59000000", "1946.91000000", "1948.99000000", "1913.14490000", 1746703259999, "3730178.54813900", 5294, "582.72350000", "1135947.41541100", "0"], [1746703260000, "1949.00000000", "1950.02000000", "1948.89000000", "1949.00000000", "286.64180000", 1746703319999, "558786.43329200", 2642, "122.86790000", "239510.15521400", "0"], [1746703320000, "1949.01000000", "1949.01000000", "1947.79000000", "1948.77000000", "337.26870000", 1746703379999, "657116.61700300", 3300, "129.34580000", "251996.55626900", "0"], [1746703380000, "1948.76000000", "1948.77000000", "1947.30000000", "1947.58000000", "283.27270000", 1746703439999, "551802.07481200", 2106, "136.11490000", "265145.43773700", "0"], [1746703440000, "1947.58000000", "1950.19000000", "1947.30000000", "1949.63000000", "578.22650000", 1746703499999, "1127062.46161600", 2016, "420.57670000", "819807.65903800", "0"], [1746703500000, "1949.62000000", "1949.72000000", "1949.51000000", "1949.70000000", "184.85930000", 1746703559999, "360404.60915000", 678, "140.51940000", "273959.52153500", "0"], [1746703560000, "1949.70000000", "1951.05000000", "1949.27000000", "1950.92000000", "517.31290000", 1746703619999, "1008749.35070300", 1462, "305.46930000", "595677.99286600", "0"], [1746703620000, "1950.91000000", "1950.92000000", "1949.57000000", "1949.89000000", "172.95740000", 1746703679999, "337314.37156500", 991, "66.91290000", "130475.16917600", "0"], [1746703680000, "1949.89000000", "1950.20000000", "1948.37000000", "1948.43000000", "202.74960000", 1746703739999, "395191.11206900", 1693, "104.01310000", "202746.97447500", "0"], [1746703740000, "1948.43000000", "1948.93000000", "1947.70000000", "1948.00000000", "350.58180000", 1746703799999, "683056.56513600", 1687, "147.30670000", "287000.81808600", "0"], [1746703800000, "1948.00000000", "1949.30000000", "1947.86000000", "1947.86000000", "180.10150000", 1746703859999, "350952.64776100", 1666, "82.16290000", "160087.41280800", "0"], [1746703860000, "1947.87000000", "1949.80000000", "1947.72000000", "1948.00000000", "397.15950000", 1746703919999, "774032.51112900", 2290, "103.37740000", "201489.85926300", "0"], [1746703920000, "1948.00000000", "1948.69000000", "1947.88000000", "1948.68000000", "94.64590000", 1746703979999, "184401.28929500", 917, "56.45970000", "110002.41500300", "0"], [1746703980000, "1948.69000000", "1948.70000000", "1946.00000000", "1947.00000000", "521.92210000", 1746704039999, "1016268.49228500", 2957, "232.56870000", "452812.17315300", "0"], [1746704040000, "1947.00000000", "1947.59000000", "1945.21000000", "1945.37000000", "322.83470000", 1746704099999, "628429.61628800", 1862, "120.03810000", "233681.84598300", "0"], [1746704100000, "1945.36000000", "1949.10000000", "1945.36000000", "1948.84000000", "961.16500000", 1746704159999, "1872360.37671800", 2275, "710.02070000", "1383049.45849900", "0"], [1746704160000, "1948.84000000", "1951.19000000", "1948.84000000", "1950.63000000", "287.72090000", 1746704219999, "561113.27901600", 1773, "187.00170000", "364666.89995200", "0"], [1746704220000, "1950.64000000", "1950.70000000", "1950.00000000", "1950.11000000", "140.45040000", 1746704279999, "273908.19399900", 1278, "90.18360000", "175869.44366800", "0"], [1746704280000, "1950.10000000", "1950.53000000", "1949.70000000", "1950.26000000", "377.41940000", 1746704339999, "735988.06117800", 1829, "124.58750000", "242951.45817900", "0"], [1746704340000, "1950.27000000", "1951.21000000", "1950.26000000", "1951.11000000", "225.99740000", 1746704399999, "440901.06463200", 1041, "168.95390000", "329613.39521300", "0"], [1746704400000, "1951.10000000", "1951.61000000", "1951.03000000", "1951.61000000", "172.38140000", 1746704459999, "336374.55535200", 903, "102.38380000", "199787.38975300", "0"], [1746704460000, "1951.60000000", "1953.90000000", "1951.40000000", "1952.92000000", "742.28090000", 1746704519999, "1449417.19924200", 2648, "343.66640000", "670991.17207600", "0"], [1746704520000, "1952.92000000", "1953.88000000", "1952.01000000", "1952.22000000", "254.94140000", 1746704579999, "497913.45320900", 1331, "138.82050000", "271129.97074600", "0"], [1746704580000, "1952.23000000", "1952.61000000", "1951.12000000", "1951.12000000", "169.62270000", 1746704639999, "331084.76205400", 1298, "51.81240000", "101142.09483400", "0"], [1746704640000, "1951.12000000", "1952.00000000", "1951.11000000", "1951.89000000", "113.99310000", 1746704699999, "222466.22036700", 896, "86.82340000", "169438.41275200", "0"], [1746704700000, "1951.89000000", "1953.30000000", "1951.89000000", "1952.50000000", "439.89980000", 1746704759999, "859024.16842100", 1132, "262.11190000", "511809.50510700", "0"], [1746704760000, "1952.50000000", "1953.92000000", "1951.53000000", "1953.61000000", "383.12250000", 1746704819999, "748066.42618500", 1983, "238.14960000", "465058.55931100", "0"], [1746704820000, "1953.60000000", "1953.92000000", "1953.00000000", "1953.18000000", "143.07890000", 1746704879999, "279516.08825200", 1227, "60.02190000", "117262.28880700", "0"], [1746704880000, "1953.19000000", "1953.37000000", "1952.22000000", "1953.23000000", "84.08820000", 1746704939999, "164224.68162900", 1027, "55.45960000", "108313.63474300", "0"], [1746704940000, "1953.22000000", "1953.87000000", "1952.71000000", "1953.29000000", "113.18940000", 1746704999999, "221086.10037500", 1132, "68.63240000", "134053.63781200", "0"], [1746705000000, "1953.29000000", "1955.24000000", "1953.29000000", "1955.24000000", "240.28390000", 1746705059999, "469592.81386500", 1574, "179.91820000", "351625.13617900", "0"], [1746705060000, "1955.24000000", "1956.94000000", "1954.62000000", "1955.39000000", "472.17820000", 1746705119999, "923371.55378400", 2129, "301.81550000", "590200.11182400", "0"], [1746705120000, "1955.39000000", "1957.20000000", "1955.38000000", "1956.01000000", "306.06030000", 1746705179999, "598763.73673200", 2328, "229.23550000", "448451.78845300", "0"], [1746705180000, "1956.00000000", "1956.00000000", "1954.83000000", "1955.06000000", "233.79900000", 1746705239999, "457105.51993900", 1152, "127.31160000", "248894.03472100", "0"], [1746705240000, "1955.05000000", "1956.40000000", "1954.31000000", "1955.83000000", "351.13880000", 1746705299999, "686651.27560900", 2161, "152.19050000", "297593.17516400", "0"], [1746705300000, "1955.84000000", "1956.40000000", "1955.83000000", "1955.83000000", "73.88940000", 1746705359999, "144529.89636700", 881, "36.51090000", "71417.26785600", "0"], [1746705360000, "1955.83000000", "1955.92000000", "1955.44000000", "1955.80000000", "117.35310000", 1746705419999, "229503.67035200", 879, "69.08790000", "135110.42313500", "0"], [1746705420000, "1955.80000000", "1956.57000000", "1955.10000000", "1956.34000000", "248.91520000", 1746705479999, "486834.89077700", 2024, "168.50500000", "329552.99602600", "0"], [1746705480000, "1956.35000000", "1956.99000000", "1956.35000000", "1956.94000000", "307.96960000", 1746705539999, "602604.40002900", 983, "128.64810000", "251726.77309400", "0"], [1746705540000, "1956.93000000", "1958.87000000", "1956.93000000", "1957.63000000", "557.00630000", 1746705599999, "1090540.17367100", 2508, "329.05840000", "644235.46575800", "0"], [1746705600000, "1957.64000000", "1959.31000000", "1957.64000000", "1958.88000000", "840.39040000", 1746705659999, "1646045.02971900", 3898, "493.63410000", "966892.01686300", "0"], [1746705660000, "1958.89000000", "1960.00000000", "1957.30000000", "1957.94000000", "629.87490000", 1746705719999, "1233600.03762600", 2580, "344.61070000", "674847.29732200", "0"], [1746705720000, "1957.93000000", "1958.99000000", "1956.51000000", "1958.99000000", "826.96350000", 1746705779999, "1618826.64208100", 2831, "477.29050000", "934325.86768800", "0"], [1746705780000, "1959.00000000", "1960.56000000", "1957.00000000", "1957.18000000", "493.29830000", 1746705839999, "966346.74827400", 2638, "159.45250000", "312390.72733500", "0"], [1746705840000, "1957.18000000", "1960.00000000", "1957.18000000", "1959.42000000", "2576.10340000", 1746705899999, "5047331.50438500", 2531, "2102.43230000", "4119147.44776300", "0"], [1746705900000, "1959.41000000", "1960.51000000", "1959.41000000", "1960.09000000", "554.31780000", 1746705959999, "1086433.53812800", 2177, "313.18400000", "613814.48856500", "0"], [1746705960000, "1960.08000000", "1961.00000000", "1959.00000000", "1959.51000000", "507.67760000", 1746706019999, "995198.67701200", 2240, "342.41230000", "671247.30394900", "0"], [1746706020000, "1959.50000000", "1959.50000000", "1957.20000000", "1958.11000000", "303.12720000", 1746706079999, "593763.47821700", 2002, "65.07020000", "127423.88163300", "0"], [1746706080000, "1958.10000000", "1959.65000000", "1958.10000000", "1959.64000000", "189.70310000", 1746706139999, "371609.56501800", 1979, "107.28560000", "210166.00125400", "0"], [1746706140000, "1959.65000000", "1959.65000000", "1957.41000000", "1957.53000000", "164.27560000", 1746706199999, "321721.85643800", 2297, "68.89840000", "134923.82746100", "0"], [1746706200000, "1957.54000000", "1958.93000000", "1957.54000000", "1958.82000000", "125.19330000", 1746706259999, "245187.09023800", 1205, "84.06580000", "164645.95438400", "0"], [1746706260000, "1958.82000000", "1959.78000000", "1958.65000000", "1959.60000000", "207.37710000", 1746706319999, "406307.45262500", 1816, "128.74180000", "252223.20903600", "0"], [1746706320000, "1959.61000000", "1965.00000000", "1959.60000000", "1964.74000000", "4794.57360000", 1746706379999, "9412445.55860600", 5654, "2889.36770000", "5671657.68852900", "0"], [1746706380000, "1964.74000000", "1964.75000000", "1962.80000000", "1962.88000000", "376.82220000", 1746706439999, "739906.19699000", 2556, "204.11080000", "400738.41381700", "0"], [1746706440000, "1962.87000000", "1962.88000000", "1960.42000000", "1960.42000000", "326.32890000", 1746706499999, "640128.82890200", 1719, "88.39500000", "173436.92429800", "0"], [1746706500000, "1960.42000000", "1961.66000000", "1960.42000000", "1961.10000000", "283.17100000", 1746706559999, "555297.71621800", 1622, "153.75250000", "301488.32000700", "0"], [1746706560000, "1961.09000000", "1962.57000000", "1961.09000000", "1962.57000000", "229.12130000", 1746706619999, "449456.67790100", 2134, "128.13590000", "251362.34912100", "0"], [1746706620000, "1962.58000000", "1964.88000000", "1962.40000000", "1963.67000000", "464.67960000", 1746706679999, "912441.08844700", 3486, "264.98390000", "520308.28486400", "0"], [1746706680000, "1963.67000000", "1975.67000000", "1963.67000000", "1968.40000000", "11028.14980000", 1746706739999, "21715183.42546700", 16230, "5290.89860000", "10417964.83247200", "0"], [1746706740000, "1968.41000000", "1972.55000000", "1967.90000000", "1969.52000000", "1417.24280000", 1746706799999, "2792294.63655600", 7955, "744.53120000", "1466945.78948600", "0"], [1746706800000, "1969.52000000", "1976.18000000", "1969.51000000", "1973.41000000", "2311.11450000", 1746706859999, "4558406.46944900", 8484, "1026.12240000", "2024516.57484100", "0"], [1746706860000, "1973.41000000", "1977.26000000", "1970.70000000", "1970.94000000", "1084.02240000", 1746706919999, "2140181.09900900", 7044, "725.09000000", "1431537.32966100", "0"], [1746706920000, "1970.94000000", "1975.00000000", "1967.18000000", "1967.28000000", "2636.79150000", 1746706979999, "5200521.98844000", 7013, "1680.80100000", "3316138.04365500", "0"], [1746706980000, "1967.28000000", "1969.28000000", "1967.28000000", "1968.79000000", "695.86400000", 1746707039999, "1369734.01338300", 3991, "402.04810000", "791342.61332700", "0"], [1746707040000, "1968.79000000", "1970.39000000", "1968.61000000", "1969.31000000", "850.64980000", 1746707099999, "1675405.36319600", 4147, "496.40190000", "977676.18376900", "0"], [1746707100000, "1969.31000000", "1969.60000000", "1964.71000000", "1966.40000000", "1025.47230000", 1746707159999, "2016885.50639200", 3781, "247.86270000", "487676.94710700", "0"], [1746707160000, "1966.40000000", "1967.61000000", "1966.10000000", "1966.51000000", "177.96090000", 1746707219999, "350033.97303000", 1885, "59.63700000", "117302.96761000", "0"], [1746707220000, "1966.50000000", "1967.17000000", "1965.31000000", "1965.99000000", "233.25270000", 1746707279999, "458589.67390500", 1957, "98.37610000", "193419.89053600", "0"], [1746707280000, "1965.99000000", "1967.25000000", "1965.38000000", "1965.38000000", "718.45220000", 1746707339999, "1413044.16469400", 1933, "587.80010000", "1156165.10310700", "0"], [1746707340000, "1965.39000000", "1967.55000000", "1965.39000000", "1967.54000000", "364.71580000", 1746707399999, "717234.24740400", 1411, "176.19300000", "346488.71608100", "0"], [1746707400000, "1967.55000000", "1969.33000000", "1967.30000000", "1968.85000000", "458.27960000", 1746707459999, "901937.91543800", 2470, "317.09400000", "624050.72396100", "0"], [1746707460000, "1968.85000000", "1968.92000000", "1966.00000000", "1968.89000000", "336.38040000", 1746707519999, "661893.25629700", 2333, "140.84810000", "277112.89485600", "0"], [1746707520000, "1968.89000000", "1971.44000000", "1968.38000000", "1970.30000000", "674.16480000", 1746707579999, "1328031.98982700", 5093, "377.55310000", "743740.74823900", "0"], [1746707580000, "1970.30000000", "1973.20000000", "1968.91000000", "1972.80000000", "670.18370000", 1746707639999, "1321292.46916500", 4751, "529.67950000", "1044217.97836900", "0"], [1746707640000, "1972.81000000", "1973.21000000", "1971.01000000", "1971.80000000", "323.65100000", 1746707699999, "638343.84307900", 2554, "203.42960000", "401226.69208700", "0"], [1746707700000, "1971.80000000", "1971.80000000", "1965.70000000", "1966.00000000", "700.60330000", 1746707759999, "1379169.09743900", 4034, "234.44860000", "461839.01167000", "0"], [1746707760000, "1965.99000000", "1965.99000000", "1962.19000000", "1962.21000000", "738.68150000", 1746707819999, "1450553.13547900", 4232, "191.92060000", "376858.75532800", "0"], [1746707820000, "1962.21000000", "1962.69000000", "1958.53000000", "1960.65000000", "4184.11350000", 1746707879999, "8204149.12919800", 7509, "3179.54490000", "6234896.06602100", "0"], [1746707880000, "1960.66000000", "1960.88000000", "1954.27000000", "1954.93000000", "2355.07620000", 1746707939999, "4609864.41512300", 5840, "809.09180000", "1583671.29288500", "0"], [1746707940000, "1954.96000000", "1958.80000000", "1954.82000000", "1956.07000000", "847.08750000", 1746707999999, "1657897.47929000", 4826, "381.10710000", "745896.67456900", "0"], [1746708000000, "1956.06000000", "1958.10000000", "1954.58000000", "1957.31000000", "1126.52130000", 1746708059999, "2204414.77275000", 4242, "562.44770000", "1100613.95360100", "0"], [1746708060000, "1957.31000000", "1958.30000000", "1955.80000000", "1957.91000000", "843.70670000", 1746708119999, "1651218.80379100", 3041, "423.31810000", "828417.57479800", "0"], [1746708120000, "1957.90000000", "1961.92000000", "1957.90000000", "1960.24000000", "986.19030000", 1746708179999, "1932682.32487500", 3702, "640.17730000", "1254568.27131300", "0"], [1746708180000, "1960.24000000", "1960.53000000", "1958.00000000", "1958.01000000", "568.19620000", 1746708239999, "1112985.72936800", 2678, "235.58560000", "461447.87484400", "0"], [1746708240000, "1958.00000000", "1958.98000000", "1957.63000000", "1958.47000000", "380.72290000", 1746708299999, "745602.59280500", 2580, "112.27090000", "219848.36773200", "0"], [1746708300000, "1958.46000000", "1961.08000000", "1957.94000000", "1961.07000000", "426.41450000", 1746708359999, "835467.55352000", 3040, "267.92570000", "524939.39760000", "0"], [1746708360000, "1961.07000000", "1961.75000000", "1960.66000000", "1960.88000000", "211.14540000", 1746708419999, "414083.39171800", 1606, "82.01490000", "160837.94085200", "0"], [1746708420000, "1960.88000000", "1962.00000000", "1960.51000000", "1961.99000000", "195.24990000", 1746708479999, "382954.50897400", 2287, "151.43630000", "297026.16518400", "0"], [1746708480000, "1962.00000000", "1965.12000000", "1961.90000000", "1963.91000000", "1064.16050000", 1746708539999, "2090122.30935900", 2940, "812.98500000", "1596713.45708400", "0"], [1746708540000, "1963.90000000", "1964.80000000", "1963.14000000", "1964.64000000", "215.55210000", 1746708599999, "423409.42188900", 1530, "155.99230000", "306418.77250100", "0"], [1746708600000, "1964.64000000", "1965.90000000", "1964.20000000", "1965.11000000", "620.26430000", 1746708659999, "1218911.92182600", 2607, "363.25360000", "713823.04126400", "0"], [1746708660000, "1965.11000000", "1965.52000000", "1964.43000000", "1964.81000000", "201.23880000", 1746708719999, "395419.23515100", 1945, "159.06480000", "312547.00761800", "0"], [1746708720000, "1964.80000000", "1965.68000000", "1964.51000000", "1965.20000000", "230.56130000", 1746708779999, "453090.11104000", 1653, "128.99590000", "253491.47834000", "0"], [1746708780000, "1965.20000000", "1965.20000000", "1963.66000000", "1963.67000000", "501.01000000", 1746708839999, "984299.41144600", 1614, "326.68250000", "641782.05307600", "0"], [1746708840000, "1963.67000000", "1963.67000000", "1962.84000000", "1963.00000000", "458.76050000", 1746708899999, "900657.31679800", 1396, "275.87130000", "541589.45681000", "0"], [1746708900000, "1963.00000000", "1963.20000000", "1961.65000000", "1962.24000000", "206.64030000", 1746708959999, "405482.50087600", 1804, "128.40460000", "251949.34628200", "0"], [1746708960000, "1962.24000000", "1962.76000000", "1960.70000000", "1960.70000000", "462.27550000", 1746709019999, "906707.45127100", 1963, "140.66750000", "275910.55187500", "0"], [1746709020000, "1960.71000000", "1960.71000000", "1958.75000000", "1959.33000000", "952.43920000", 1746709079999, "1866214.06533900", 2950, "323.49790000", "633789.45403700", "0"], [1746709080000, "1959.33000000", "1960.46000000", "1959.11000000", "1960.31000000", "515.04900000", 1746709139999, "1009457.11498300", 1924, "216.40150000", "424093.84478400", "0"], [1746709140000, "1960.31000000", "1960.31000000", "1959.45000000", "1959.70000000", "232.79060000", 1746709199999, "456217.42606100", 834, "68.71410000", "134664.55401900", "0"], [1746709200000, "1959.70000000", "1962.00000000", "1959.50000000", "1961.99000000", "722.27200000", 1746709259999, "1416185.37669000", 2982, "247.96950000", "486220.44911400", "0"], [1746709260000, "1962.00000000", "1965.20000000", "1961.65000000", "1964.46000000", "980.32540000", 1746709319999, "1925428.40607400", 2977, "751.29350000", "1475509.62727900", "0"], [1746709320000, "1964.46000000", "1969.69000000", "1964.29000000", "1968.01000000", "2121.17780000", 1746709379999, "4171321.30452300", 5454, "1722.33040000", "3386845.28677400", "0"], [1746709380000, "1968.01000000", "1968.68000000", "1967.40000000", "1967.40000000", "526.47400000", 1746709439999, "1036080.39419300", 2065, "240.72910000", "473732.39314700", "0"], [1746709440000, "1967.41000000", "1967.95000000", "1966.41000000", "1967.12000000", "359.10450000", 1746709499999, "706424.69009300", 1923, "145.51880000", "286224.48635800", "0"], [1746709500000, "1967.11000000", "1967.72000000", "1964.70000000", "1965.91000000", "3728.11930000", 1746709559999, "7328534.44823600", 4197, "257.44780000", "506189.59068700", "0"], [1746709560000, "1965.91000000", "1967.50000000", "1964.34000000", "1964.49000000", "297.09300000", 1746709619999, "584150.44340800", 2798, "66.11670000", "129987.89434800", "0"], [1746709620000, "1964.49000000", "1967.00000000", "1964.49000000", "1967.00000000", "735.96590000", 1746709679999, "1446896.13067900", 2802, "531.06230000", "1044168.54109800", "0"], [1746709680000, "1966.99000000", "1968.28000000", "1965.60000000", "1967.99000000", "599.19120000", 1746709739999, "1178531.46205100", 2622, "312.63940000", "615016.03934600", "0"], [1746709740000, "1967.99000000", "1968.28000000", "1966.94000000", "1967.41000000", "427.20120000", 1746709799999, "840613.70668000", 2171, "247.55420000", "487103.64863200", "0"], [1746709800000, "1967.41000000", "1969.80000000", "1967.16000000", "1967.80000000", "585.83840000", 1746709859999, "1153088.33759200", 2861, "213.16300000", "419496.39536700", "0"], [1746709860000, "1967.80000000", "1968.50000000", "1966.20000000", "1966.69000000", "353.80590000", 1746709919999, "695895.11403100", 1956, "125.08740000", "246053.92590100", "0"], [1746709920000, "1966.69000000", "1968.37000000", "1966.02000000", "1967.56000000", "1200.20890000", 1746709979999, "2361204.85265100", 2026, "504.96090000", "993431.82101100", "0"], [1746709980000, "1967.56000000", "1967.56000000", "1966.67000000", "1966.67000000", "535.82780000", 1746710039999, "1054030.18523000", 1482, "204.97190000", "403190.61906900", "0"], [1746710040000, "1966.66000000", "1967.14000000", "1966.05000000", "1966.21000000", "422.40580000", 1746710099999, "830659.59199500", 1870, "222.29800000", "437135.44624600", "0"], [1746710100000, "1966.20000000", "1968.38000000", "1966.20000000", "1967.29000000", "331.72240000", 1746710159999, "652610.01663300", 1957, "109.54840000", "215514.48696800", "0"], [1746710160000, "1967.29000000", "1967.53000000", "1965.65000000", "1967.21000000", "762.52410000", 1746710219999, "1499485.37801600", 2215, "83.69540000", "164596.73354100", "0"], [1746710220000, "1967.20000000", "1968.40000000", "1966.02000000", "1968.40000000", "350.20640000", 1746710279999, "688906.21713500", 1717, "174.74090000", "343753.82590400", "0"], [1746710280000, "1968.39000000", "1969.90000000", "1967.02000000", "1967.02000000", "579.86420000", 1746710339999, "1141909.73273000", 2974, "469.43230000", "924452.10159900", "0"], [1746710340000, "1967.03000000", "1968.14000000", "1966.68000000", "1967.50000000", "426.01330000", 1746710399999, "838074.53369400", 2674, "212.62180000", "418312.88834400", "0"], [1746710400000, "1967.49000000", "1969.67000000", "1967.30000000", "1967.73000000", "747.55760000", 1746710459999, "1471865.29968900", 2474, "333.04050000", "655726.78359100", "0"], [1746710460000, "1967.73000000", "1967.73000000", "1966.24000000", "1966.24000000", "668.41200000", 1746710519999, "1314702.93683900", 2914, "134.87600000", "265283.59925200", "0"], [1746710520000, "1966.25000000", "1967.50000000", "1966.25000000", "1966.96000000", "613.16500000", 1746710579999, "1206150.61027900", 2561, "191.19990000", "376114.07157800", "0"], [1746710580000, "1966.95000000", "1967.00000000", "1966.00000000", "1966.11000000", "152.25070000", 1746710639999, "299400.05030300", 1469, "72.39440000", "142362.89405300", "0"], [1746710640000, "1966.10000000", "1970.42000000", "1966.10000000", "1969.01000000", "693.35120000", 1746710699999, "1364935.81188700", 3275, "626.41150000", "1233146.15241100", "0"], [1746710700000, "1969.01000000", "1970.44000000", "1969.01000000", "1969.62000000", "320.96900000", 1746710759999, "632245.89376200", 2093, "165.62520000", "326239.20149200", "0"], [1746710760000, "1969.62000000", "1971.52000000", "1969.17000000", "1970.70000000", "1036.54930000", 1746710819999, "2042712.40222400", 2849, "381.33720000", "751446.54965200", "0"], [1746710820000, "1970.71000000", "1970.71000000", "1966.89000000", "1967.50000000", "790.43420000", 1746710879999, "1555784.18167100", 2420, "128.02000000", "251948.11957700", "0"], [1746710880000, "1967.50000000", "1968.00000000", "1966.68000000", "1966.69000000", "150.64880000", 1746710939999, "296401.91127400", 968, "88.97300000", "175058.25201200", "0"], [1746710940000, "1966.68000000", "1967.80000000", "1966.68000000", "1967.69000000", "166.97600000", 1746710999999, "328473.40972600", 1434, "115.79230000", "227771.72223400", "0"], [1746711000000, "1967.69000000", "1971.16000000", "1967.22000000", "1970.83000000", "924.57160000", 1746711059999, "1820406.54717400", 4983, "718.04380000", "1413725.90120900", "0"], [1746711060000, "1970.81000000", "1974.80000000", "1970.40000000", "1973.50000000", "1362.88760000", 1746711119999, "2688887.39918200", 7124, "1045.57160000", "2062797.66378700", "0"], [1746711120000, "1973.50000000", "1973.50000000", "1967.04000000", "1968.50000000", "560.61260000", 1746711179999, "1103525.18226800", 4788, "236.08620000", "464642.65393400", "0"], [1746711180000, "1968.50000000", "1972.58000000", "1968.50000000", "1971.49000000", "634.87110000", 1746711239999, "1251044.50695000", 4342, "424.53720000", "836548.86026300", "0"], [1746711240000, "1971.48000000", "1974.30000000", "1971.04000000", "1971.39000000", "460.79000000", 1746711299999, "909032.55478500", 4170, "295.51820000", "582973.13644400", "0"], [1746711300000, "1971.36000000", "1976.73000000", "1971.00000000", "1975.92000000", "862.82910000", 1746711359999, "1703442.55191600", 6796, "663.15490000", "1309120.95615000", "0"], [1746711360000, "1975.92000000", "1984.75000000", "1975.60000000", "1984.40000000", "5913.24530000", 1746711419999, "11712805.11429700", 15098, "3413.63940000", "6760695.74936600", "0"], [1746711420000, "1984.40000000", "1984.40000000", "1977.73000000", "1979.19000000", "997.25590000", 1746711479999, "1975080.51383200", 6717, "406.20500000", "804547.01437100", "0"], [1746711480000, "1979.20000000", "1979.20000000", "1966.15000000", "1968.59000000", "1887.34460000", 1746711539999, "3719366.03521200", 9011, "438.80600000", "864555.86786500", "0"], [1746711540000, "1968.60000000", "1971.60000000", "1967.99000000", "1968.39000000", "1185.27810000", 1746711599999, "2334098.80248600", 5431, "525.33880000", "1034466.77846900", "0"], [1746711600000, "1968.40000000", "1971.33000000", "1965.54000000", "1971.01000000", "1296.66980000", 1746711659999, "2552284.71602700", 6322, "685.24560000", "1349123.46835300", "0"], [1746711660000, "1971.00000000", "1971.00000000", "1967.27000000", "1970.36000000", "492.31010000", 1746711719999, "969165.55469900", 4073, "189.60790000", "373332.66607600", "0"], [1746711720000, "1970.37000000", "1972.93000000", "1968.00000000", "1968.10000000", "606.88300000", 1746711779999, "1196295.79803400", 4675, "312.70420000", "616416.80320200", "0"], [1746711780000, "1968.15000000", "1971.43000000", "1968.15000000", "1971.00000000", "330.70780000", 1746711839999, "651553.10590200", 2547, "199.48630000", "393000.05571400", "0"], [1746711840000, "1971.00000000", "1971.57000000", "1970.36000000", "1971.00000000", "216.76970000", 1746711899999, "427255.00536300", 2791, "105.73230000", "208402.61398000", "0"], [1746711900000, "1971.00000000", "1971.59000000", "1970.00000000", "1971.09000000", "663.93680000", 1746711959999, "1308522.72575000", 3898, "270.65080000", "533432.39765700", "0"], [1746711960000, "1971.09000000", "1971.09000000", "1968.18000000", "1968.19000000", "377.55580000", 1746712019999, "743626.34219900", 3372, "138.70520000", "273191.10180800", "0"], [1746712020000, "1968.18000000", "1968.70000000", "1966.40000000", "1967.90000000", "1229.67810000", 1746712079999, "2419042.10024200", 4251, "515.97740000", "1014935.00364600", "0"], [1746712080000, "1967.89000000", "1967.89000000", "1964.50000000", "1965.35000000", "924.02780000", 1746712139999, "1816298.86193900", 3906, "296.29290000", "582330.07638200", "0"], [1746712140000, "1965.36000000", "1966.29000000", "1962.50000000", "1966.29000000", "1096.18390000", 1746712199999, "2153419.91377800", 4480, "472.05630000", "927259.66202600", "0"], [1746712200000, "1966.29000000", "1969.73000000", "1966.04000000", "1969.36000000", "1008.35740000", 1746712259999, "1984795.88039500", 3674, "567.42830000", "1116807.52685800", "0"], [1746712260000, "1969.37000000", "1974.93000000", "1969.37000000", "1974.72000000", "910.57750000", 1746712319999, "1795611.62318800", 3643, "751.00570000", "1480940.75440700", "0"], [1746712320000, "1974.72000000", "1975.85000000", "1970.46000000", "1971.20000000", "1261.99620000", 1746712379999, "2490819.60434000", 5196, "566.22450000", "1117996.52194700", "0"], [1746712380000, "1971.21000000", "1973.47000000", "1970.00000000", "1973.11000000", "337.60670000", 1746712439999, "665720.29979300", 3387, "190.82420000", "376262.32787000", "0"], [1746712440000, "1973.11000000", "1974.25000000", "1972.80000000", "1973.19000000", "542.79060000", 1746712499999, "1071006.15755700", 2671, "395.29920000", "779934.53754800", "0"], [1746712500000, "1973.19000000", "1977.01000000", "1971.90000000", "1976.40000000", "1250.04810000", 1746712559999, "2469243.02854500", 4154, "669.01990000", "1321500.75866600", "0"], [1746712560000, "1976.40000000", "1980.10000000", "1976.10000000", "1977.59000000", "1088.37220000", 1746712619999, "2153292.60978300", 5318, "645.60200000", "1277287.21004100", "0"], [1746712620000, "1977.60000000", "1977.90000000", "1975.26000000", "1977.90000000", "608.86390000", 1746712679999, "1203440.21398700", 3094, "330.78210000", "653816.26323700", "0"], [1746712680000, "1977.90000000", "1978.34000000", "1974.01000000", "1974.69000000", "917.94870000", 1746712739999, "1814268.09766600", 3480, "502.76260000", "993808.89951400", "0"], [1746712740000, "1974.70000000", "1976.40000000", "1973.82000000", "1976.30000000", "564.84840000", 1746712799999, "1115481.76780500", 2921, "162.91620000", "321827.01846500", "0"], [1746712800000, "1976.30000000", "1978.96000000", "1974.95000000", "1978.11000000", "968.51070000", 1746712859999, "1914517.80927500", 5039, "341.26050000", "674681.84641600", "0"], [1746712860000, "1978.11000000", "1979.05000000", "1976.79000000", "1976.99000000", "611.01870000", 1746712919999, "1208707.31074300", 3324, "450.10220000", "890429.91819500", "0"], [1746712920000, "1977.00000000", "1980.70000000", "1976.73000000", "1980.16000000", "617.90010000", 1746712979999, "1222694.61880400", 4862, "396.01890000", "783700.95223100", "0"], [1746712980000, "1980.16000000", "1981.95000000", "1979.52000000", "1980.31000000", "932.39660000", 1746713039999, "1846837.63264900", 5155, "657.71270000", "1302728.62382500", "0"], [1746713040000, "1980.30000000", "1983.20000000", "1980.11000000", "1981.71000000", "740.13240000", 1746713099999, "1466868.84642000", 4621, "462.76530000", "917165.79560400", "0"], [1746713100000, "1981.72000000", "1981.72000000", "1976.89000000", "1978.04000000", "890.50380000", 1746713159999, "1761598.51368300", 4846, "270.91870000", "535868.44395200", "0"], [1746713160000, "1978.04000000", "1979.29000000", "1976.73000000", "1979.10000000", "683.70820000", 1746713219999, "1352258.91488800", 3973, "454.09340000", "898064.79758200", "0"], [1746713220000, "1979.09000000", "1979.10000000", "1976.32000000", "1978.11000000", "476.48430000", 1746713279999, "942328.79224900", 3852, "184.73150000", "365317.85368100", "0"], [1746713280000, "1978.10000000", "1978.10000000", "1972.75000000", "1974.80000000", "905.88760000", 1746713339999, "1789225.02991400", 5393, "277.98160000", "548992.92983100", "0"], [1746713340000, "1974.79000000", "1975.70000000", "1972.00000000", "1975.30000000", "321.18120000", 1746713399999, "633957.50434200", 3940, "113.20890000", "223450.06169800", "0"], [1746713400000, "1975.30000000", "1978.37000000", "1974.40000000", "1977.39000000", "430.75600000", 1746713459999, "851592.56101000", 4233, "346.00140000", "684084.29994200", "0"], [1746713460000, "1977.39000000", "1979.28000000", "1972.60000000", "1973.04000000", "511.52070000", 1746713519999, "1011541.20282500", 4604, "327.43980000", "647688.96393300", "0"], [1746713520000, "1973.05000000", "1973.90000000", "1969.16000000", "1971.04000000", "1508.14340000", 1746713579999, "2972983.72010600", 6122, "538.64920000", "1061880.47684300", "0"], [1746713580000, "1971.03000000", "1973.30000000", "1970.18000000", "1972.21000000", "411.30940000", 1746713639999, "811077.04063600", 3320, "259.99220000", "512718.94305200", "0"], [1746713640000, "1972.20000000", "1972.21000000", "1970.43000000", "1971.41000000", "917.31530000", 1746713699999, "1808425.94974700", 3558, "223.70540000", "440884.18350700", "0"], [1746713700000, "1971.41000000", "1973.28000000", "1970.71000000", "1973.12000000", "933.36690000", 1746713759999, "1840779.02409400", 3520, "528.05220000", "1041429.47741000", "0"], [1746713760000, "1973.12000000", "1973.47000000", "1971.20000000", "1973.14000000", "425.62490000", 1746713819999, "839646.73869100", 3116, "227.16320000", "448113.30434300", "0"], [1746713820000, "1973.15000000", "1974.76000000", "1972.21000000", "1974.76000000", "396.20010000", 1746713879999, "781846.26233800", 3694, "206.61140000", "407766.47466300", "0"], [1746713880000, "1974.76000000", "1975.40000000", "1972.01000000", "1972.01000000", "199.63510000", 1746713939999, "394016.16902300", 2848, "77.72070000", "153393.19405500", "0"], [1746713940000, "1972.01000000", "1974.39000000", "1971.43000000", "1974.24000000", "1107.19470000", 1746713999999, "2184333.31713600", 3786, "894.70480000", "1765073.04552000", "0"], [1746714000000, "1974.26000000", "1976.20000000", "1974.10000000", "1975.73000000", "507.58060000", 1746714059999, "1002757.92119000", 3625, "357.61290000", "706485.24430600", "0"], [1746714060000, "1975.72000000", "1977.74000000", "1975.72000000", "1977.57000000", "610.26410000", 1746714119999, "1206321.25658100", 3062, "371.88360000", "735113.38460200", "0"], [1746714120000, "1977.56000000", "1979.29000000", "1977.56000000", "1977.81000000", "1392.46460000", 1746714179999, "2754157.06204000", 3465, "1058.00970000", "2092585.53400500", "0"], [1746714180000, "1977.81000000", "1980.76000000", "1977.19000000", "1978.39000000", "763.32190000", 1746714239999, "1510630.39102000", 4004, "472.72720000", "935660.33537000", "0"], [1746714240000, "1978.40000000", "1978.40000000", "1976.74000000", "1978.18000000", "316.23580000", 1746714299999, "625411.73849000", 2378, "152.34130000", "301258.79322500", "0"], [1746714300000, "1978.18000000", "1980.75000000", "1978.00000000", "1979.80000000", "674.90490000", 1746714359999, "1336366.34106600", 3765, "282.56240000", "559437.98341400", "0"], [1746714360000, "1979.79000000", "1980.50000000", "1979.36000000", "1979.49000000", "1455.63270000", 1746714419999, "2881938.87529200", 2561, "1106.74550000", "2191151.94420800", "0"], [1746714420000, "1979.50000000", "1980.20000000", "1979.09000000", "1979.10000000", "1282.17690000", 1746714479999, "2538343.70607900", 2162, "1067.60570000", "2113579.90585000", "0"], [1746714480000, "1979.10000000", "1979.10000000", "1976.08000000", "1977.27000000", "425.75480000", 1746714539999, "841985.18716400", 2578, "81.05000000", "160251.19595400", "0"], [1746714540000, "1977.28000000", "1979.48000000", "1977.11000000", "1979.47000000", "499.66770000", 1746714599999, "988714.65075600", 2957, "351.89530000", "696301.54941200", "0"], [1746714600000, "1979.48000000", "1981.00000000", "1979.48000000", "1980.99000000", "599.56980000", 1746714659999, "1187280.80112400", 2828, "353.29060000", "699598.46973300", "0"], [1746714660000, "1981.00000000", "1984.18000000", "1980.87000000", "1983.79000000", "2690.56920000", 1746714719999, "5334322.14951400", 6519, "1837.90150000", "3643673.11219000", "0"], [1746714720000, "1983.79000000", "1994.12000000", "1983.70000000", "1990.34000000", "5428.14650000", 1746714779999, "10800078.41258000", 14814, "3979.56900000", "7916585.31293800", "0"], [1746714780000, "1990.33000000", "1994.50000000", "1988.90000000", "1994.50000000", "2964.12430000", 1746714839999, "5906478.64645200", 8434, "1868.59830000", "3723530.48699200", "0"], [1746714840000, "1994.50000000", "1995.99000000", "1990.80000000", "1990.93000000", "1560.23300000", 1746714899999, "3110281.50614700", 7603, "863.19110000", "1720581.37483800", "0"], [1746714900000, "1990.93000000", "1993.20000000", "1986.94000000", "1987.11000000", "2320.18320000", 1746714959999, "4616405.94190000", 7068, "977.36160000", "1944905.98938400", "0"], [1746714960000, "1987.10000000", "1988.85000000", "1986.19000000", "1986.91000000", "1441.84310000", 1746715019999, "2866113.51065300", 4541, "1112.70570000", "2211932.23336900", "0"], [1746715020000, "1986.90000000", "1987.41000000", "1983.60000000", "1987.01000000", "1221.71680000", 1746715079999, "2425879.97330800", 5011, "713.15670000", "1416024.47269300", "0"], [1746715080000, "1987.01000000", "1987.23000000", "1985.40000000", "1986.79000000", "616.55600000", 1746715139999, "1224614.05298900", 3842, "325.55270000", "646634.20243800", "0"], [1746715140000, "1986.79000000", "1989.44000000", "1984.39000000", "1984.59000000", "1459.27450000", 1746715199999, "2899165.46724100", 5226, "598.02410000", "1188590.80629400", "0"], [1746715200000, "1984.60000000", "1984.78000000", "1982.50000000", "1984.78000000", "927.70710000", 1746715259999, "1840091.67668800", 4634, "356.13640000", "706371.15774400", "0"], [1746715260000, "1984.78000000", "1987.03000000", "1983.91000000", "1986.80000000", "491.89320000", 1746715319999, "976597.60587900", 3989, "352.43930000", "699675.83205200", "0"], [1746715320000, "1986.80000000", "1986.80000000", "1984.47000000", "1985.09000000", "311.47410000", 1746715379999, "618425.26450000", 3517, "183.43750000", "364202.40915800", "0"], [1746715380000, "1985.10000000", "1986.79000000", "1983.76000000", "1983.77000000", "458.31460000", 1746715439999, "909954.14660700", 3687, "285.71090000", "567320.49201300", "0"], [1746715440000, "1983.77000000", "1987.00000000", "1982.83000000", "1986.49000000", "959.53220000", 1746715499999, "1905381.53758900", 3734, "286.82760000", "569475.96429300", "0"], [1746715500000, "1986.49000000", "1988.70000000", "1986.49000000", "1987.29000000", "243.21210000", 1746715559999, "483369.44895000", 3098, "153.01990000", "304112.40398000", "0"], [1746715560000, "1987.26000000", "1988.80000000", "1985.21000000", "1988.79000000", "983.62070000", 1746715619999, "1954796.16426300", 3988, "720.20400000", "1431412.38498900", "0"], [1746715620000, "1988.79000000", "1992.20000000", "1988.01000000", "1989.41000000", "1270.56950000", 1746715679999, "2528492.35627000", 4858, "525.16970000", "1045196.00404800", "0"], [1746715680000, "1989.41000000", "1995.75000000", "1987.91000000", "1994.11000000", "1983.98870000", 1746715739999, "3953961.04357300", 6399, "1388.17370000", "2766658.55595200", "0"], [1746715740000, "1994.10000000", "1999.20000000", "1993.91000000", "1996.65000000", "4130.33920000", 1746715799999, "8249830.87069700", 8890, "3133.44140000", "6258830.94828700", "0"], [1746715800000, "1996.63000000", "2004.12000000", "1992.95000000", "2001.85000000", "5666.18570000", 1746715859999, "11331066.31736800", 12185, "3831.44580000", "7660862.04899300", "0"], [1746715860000, "2001.85000000", "2010.68000000", "2000.51000000", "2005.73000000", "6365.94350000", 1746715919999, "12770168.08663400", 19092, "3882.23210000", "7787626.55900800", "0"], [1746715920000, "2005.73000000", "2006.58000000", "1999.62000000", "2001.42000000", "2737.48490000", 1746715979999, "5483694.61963700", 7774, "1057.72900000", "2118201.91935800", "0"], [1746715980000, "2001.42000000", "2003.60000000", "1997.94000000", "1998.90000000", "2122.13250000", 1746716039999, "4247453.88488800", 6991, "710.65090000", "1422525.61308200", "0"], [1746716040000, "1998.90000000", "1999.30000000", "1992.99000000", "1995.20000000", "1969.91800000", 1746716099999, "3929795.61732600", 7435, "1156.10290000", "2306277.96090200", "0"], [1746716100000, "1995.20000000", "1995.69000000", "1988.29000000", "1989.49000000", "1504.35590000", 1746716159999, "2994873.14366100", 7271, "526.73290000", "1048560.10736500", "0"], [1746716160000, "1989.49000000", "1993.09000000", "1987.90000000", "1988.52000000", "2563.40930000", 1746716219999, "5104749.64050400", 8018, "1734.25070000", "3453620.01364800", "0"], [1746716220000, "1988.53000000", "1993.82000000", "1987.81000000", "1993.36000000", "821.28770000", 1746716279999, "1635504.26473100", 6421, "480.82350000", "957438.37356600", "0"], [1746716280000, "1993.39000000", "1994.99000000", "1992.20000000", "1993.21000000", "914.02220000", 1746716339999, "1822082.37854800", 5278, "449.42100000", "895875.35095700", "0"], [1746716340000, "1993.21000000", "1996.39000000", "1989.41000000", "1989.51000000", "1975.75850000", 1746716399999, "3936304.46382400", 6659, "866.02120000", "1726123.81696600", "0"], [1746716400000, "1989.51000000", "1991.66000000", "1987.81000000", "1990.17000000", "1590.93050000", 1746716459999, "3165671.13158100", 7012, "633.56880000", "1260659.31689000", "0"], [1746716460000, "1990.16000000", "1993.64000000", "1988.92000000", "1993.21000000", "2152.51520000", 1746716519999, "4286441.83193500", 5590, "654.41920000", "1303472.94128400", "0"], [1746716520000, "1993.21000000", "1994.28000000", "1991.82000000", "1993.60000000", "2473.71650000", 1746716579999, "4930265.73203500", 6494, "1320.13070000", "2630935.67716400", "0"], [1746716580000, "1993.59000000", "1994.26000000", "1989.27000000", "1991.31000000", "1062.38750000", 1746716639999, "2117039.11918400", 4934, "634.83080000", "1265249.58782800", "0"], [1746716640000, "1991.31000000", "1992.36000000", "1989.21000000", "1990.33000000", "1030.13660000", 1746716699999, "2050842.29365700", 5026, "477.54660000", "950796.37522300", "0"], [1746716700000, "1990.33000000", "1995.00000000", "1989.11000000", "1994.23000000", "1166.65150000", 1746716759999, "2325546.53738500", 5821, "751.63890000", "1498283.12622600", "0"], [1746716760000, "1994.24000000", "1998.20000000", "1993.56000000", "1997.61000000", "1065.27200000", 1746716819999, "2126689.45831000", 5360, "779.26440000", "1555736.55259000", "0"], [1746716820000, "1997.61000000", "2000.86000000", "1997.61000000", "1999.54000000", "1950.91400000", 1746716879999, "3901102.30329200", 6325, "1005.45270000", "2010547.88794900", "0"], [1746716880000, "1999.57000000", "2000.99000000", "1999.11000000", "1999.73000000", "1410.01290000", 1746716939999, "2820633.84593500", 4235, "1208.42700000", "2417441.26755800", "0"], [1746716940000, "1999.72000000", "2007.76000000", "1999.10000000", "2006.47000000", "2281.92020000", 1746716999999, "4573394.04194100", 7140, "1614.22630000", "3234984.78816300", "0"], [1746717000000, "2006.47000000", "2007.00000000", "2002.21000000", "2004.36000000", "1336.24240000", 1746717059999, "2677529.52434200", 5992, "565.56120000", "1133162.77718200", "0"], [1746717060000, "2004.36000000", "2007.00000000", "2003.60000000", "2004.21000000", "870.79610000", 1746717119999, "1745903.61216800", 5896, "451.26130000", "904688.26319700", "0"], [1746717120000, "2004.21000000", "2004.21000000", "2001.19000000", "2001.89000000", "962.37490000", 1746717179999, "1927316.63317500", 4407, "510.48430000", "1022269.07764100", "0"], [1746717180000, "2001.89000000", "2003.38000000", "1999.00000000", "2003.31000000", "4036.97200000", 1746717239999, "8077741.02724800", 6400, "1320.51340000", "2642368.72676600", "0"], [1746717240000, "2003.31000000", "2004.90000000", "2001.69000000", "2002.97000000", "2565.97400000", 1746717299999, "5139410.39203600", 5870, "1905.41700000", "3816246.51385300", "0"], [1746717300000, "2002.96000000", "2003.31000000", "2000.44000000", "2000.65000000", "897.08190000", 1746717359999, "1796063.56366400", 4818, "497.90130000", "996957.33902000", "0"], [1746717360000, "2000.65000000", "2002.79000000", "1999.40000000", "2002.26000000", "868.39850000", 1746717419999, "1737260.82647800", 4397, "407.55970000", "815445.55187700", "0"], [1746717420000, "2002.25000000", "2005.00000000", "2002.10000000", "2002.50000000", "692.99380000", 1746717479999, "1388647.04421300", 4184, "369.99490000", "741433.69184900", "0"], [1746717480000, "2002.50000000", "2003.13000000", "2001.40000000", "2002.24000000", "703.56540000", 1746717539999, "1408892.17325400", 3305, "136.75870000", "273849.19646000", "0"], [1746717540000, "2002.24000000", "2004.99000000", "2001.44000000", "2004.79000000", "629.88700000", 1746717599999, "1261950.62621900", 3166, "393.24520000", "787837.40593100", "0"], [1746717600000, "2004.78000000", "2010.33000000", "2004.38000000", "2010.09000000", "2600.88770000", 1746717659999, "5220091.39528300", 5989, "1698.12680000", "3408475.97978300", "0"], [1746717660000, "2010.04000000", "2016.58000000", "2001.89000000", "2003.30000000", "8627.66090000", 1746717719999, "17357900.34703200", 17110, "4744.92040000", "9548538.62996500", "0"], [1746717720000, "2003.31000000", "2008.67000000", "2003.29000000", "2007.90000000", "1855.48300000", 1746717779999, "3722228.91163400", 8700, "592.91670000", "1189567.32725200", "0"], [1746717780000, "2007.90000000", "2010.80000000", "2005.85000000", "2008.84000000", "1181.08390000", 1746717839999, "2372972.90632300", 6405, "840.10840000", "1688005.27765200", "0"], [1746717840000, "2008.83000000", "2027.95000000", "2008.35000000", "2021.52000000", "11693.46480000", 1746717899999, "23625598.82849100", 20744, "7029.36310000", "14198786.32639200", "0"], [1746717900000, "2021.52000000", "2022.40000000", "2016.37000000", "2018.14000000", "5334.13160000", 1746717959999, "10773404.60310900", 13202, "2139.84380000", "4321511.76008600", "0"], [1746717960000, "2018.16000000", "2025.30000000", "2018.10000000", "2021.89000000", "3803.24730000", 1746718019999, "7688664.96174100", 10909, "1938.71140000", "3919718.03142800", "0"], [1746718020000, "2021.88000000", "2025.28000000", "2021.00000000", "2024.31000000", "1859.65600000", 1746718079999, "3763440.77276400", 8029, "1125.25920000", "2277185.51128200", "0"], [1746718080000, "2024.30000000", "2032.00000000", "2024.26000000", "2029.50000000", "5055.97880000", 1746718139999, "10250372.66046200", 10936, "3023.91750000", "6131132.28493700", "0"], [1746718140000, "2029.50000000", "2029.72000000", "2020.71000000", "2020.99000000", "4928.18870000", 1746718199999, "9976795.56269800", 10869, "2504.91100000", "5072787.61297200", "0"], [1746718200000, "2021.00000000", "2022.49000000", "2013.37000000", "2021.11000000", "3850.02670000", 1746718259999, "7768117.80210200", 12753, "1782.90200000", "3597093.85988900", "0"], [1746718260000, "2021.11000000", "2021.70000000", "2016.81000000", "2020.39000000", "3153.29570000", 1746718319999, "6364387.68607500", 6921, "1251.96240000", "2526896.50170000", "0"], [1746718320000, "2020.40000000", "2026.55000000", "2020.39000000", "2021.68000000", "2669.16530000", 1746718379999, "5404215.07557700", 9067, "1256.03070000", "2543257.05428100", "0"], [1746718380000, "2021.67000000", "2025.50000000", "2021.16000000", "2022.11000000", "1024.58630000", 1746718439999, "2072911.35514500", 6540, "473.12720000", "957052.27339600", "0"], [1746718440000, "2022.11000000", "2022.99000000", "2019.22000000", "2021.61000000", "765.60760000", 1746718499999, "1547394.81790700", 5201, "292.04020000", "590242.63659900", "0"], [1746718500000, "2021.61000000", "2025.63000000", "2021.32000000", "2024.50000000", "756.13030000", 1746718559999, "1530724.27996600", 6255, "402.30490000", "814440.08090000", "0"], [1746718560000, "2024.50000000", "2025.68000000", "2023.20000000", "2023.91000000", "796.04460000", 1746718619999, "1611501.18247000", 5681, "446.88520000", "904642.16741700", "0"], [1746718620000, "2023.91000000", "2026.70000000", "2023.13000000", "2026.08000000", "901.76300000", 1746718679999, "1826178.76632600", 6158, "559.37640000", "1132847.40854800", "0"], [1746718680000, "2026.09000000", "2034.72000000", "2026.08000000", "2029.47000000", "4385.55060000", 1746718739999, "8902122.62773900", 10461, "3165.28410000", "6424852.12297400", "0"], [1746718740000, "2029.57000000", "2043.98000000", "2029.57000000", "2042.71000000", "6517.34970000", 1746718799999, "13286708.52371800", 15349, "4227.31210000", "8617802.00849200", "0"], [1746718800000, "2042.72000000", "2049.60000000", "2042.20000000", "2046.02000000", "5834.83120000", 1746718859999, "11937230.21323600", 17051, "3490.97080000", "7142109.08353800", "0"], [1746718860000, "2046.02000000", "2058.76000000", "2043.32000000", "2055.21000000", "7055.08130000", 1746718919999, "14470534.00853800", 16386, "4283.43530000", "8784640.73937700", "0"], [1746718920000, "2055.20000000", "2072.64000000", "2052.96000000", "2070.77000000", "11533.59010000", 1746718979999, "23826159.00540400", 25459, "6818.74210000", "14085257.50281200", "0"], [1746718980000, "2070.78000000", "2075.65000000", "2060.92000000", "2066.40000000", "8662.14970000", 1746719039999, "17899247.16845100", 19091, "3740.42610000", "7730380.55585500", "0"], [1746719040000, "2066.40000000", "2067.35000000", "2054.95000000", "2058.00000000", "3318.36850000", 1746719099999, "6837536.51173300", 12945, "1626.01190000", "3350992.71086600", "0"], [1746719100000, "2057.99000000", "2061.81000000", "2051.30000000", "2054.68000000", "3603.83940000", 1746719159999, "7408490.96900100", 11362, "1805.98430000", "3711788.86957600", "0"], [1746719160000, "2054.69000000", "2062.29000000", "2052.50000000", "2058.01000000", "5880.47960000", 1746719219999, "12101666.41977200", 11749, "4096.49270000", "8430836.36345100", "0"], [1746719220000, "2058.01000000", "2058.18000000", "2054.20000000", "2055.78000000", "1197.70380000", 1746719279999, "2461961.01190500", 8640, "623.26280000", "1281223.21402900", "0"], [1746719280000, "2055.77000000", "2067.60000000", "2055.72000000", "2065.63000000", "2928.22620000", 1746719339999, "6042109.14630900", 10073, "1839.37690000", "3795020.45706100", "0"], [1746719340000, "2065.62000000", "2065.93000000", "2057.48000000", "2059.45000000", "1903.99380000", 1746719399999, "3925266.56329700", 7272, "822.67670000", "1696259.10502800", "0"], [1746719400000, "2059.45000000", "2064.20000000", "2058.00000000", "2062.60000000", "2575.28170000", 1746719459999, "5308604.69226000", 8441, "873.68400000", "1801439.85273600", "0"], [1746719460000, "2062.59000000", "2063.59000000", "2058.00000000", "2061.01000000", "1355.79060000", 1746719519999, "2794025.81168200", 8433, "560.60090000", "1155237.37520000", "0"], [1746719520000, "2061.01000000", "2061.14000000", "2041.70000000", "2043.03000000", "6642.09660000", 1746719579999, "13598287.53853900", 15880, "2465.89320000", "5045333.24001500", "0"], [1746719580000, "2043.03000000", "2043.30000000", "2032.24000000", "2042.61000000", "4683.22570000", 1746719639999, "9544204.53910300", 15655, "2171.30780000", "4424399.06125600", "0"], [1746719640000, "2042.61000000", "2042.95000000", "2039.97000000", "2041.91000000", "1331.11750000", 1746719699999, "2717711.00405900", 6355, "806.56560000", "1646725.96150900", "0"], [1746719700000, "2041.91000000", "2042.24000000", "2036.69000000", "2042.09000000", "1926.85720000", 1746719759999, "3930993.44839800", 8415, "736.97180000", "1503348.34011800", "0"], [1746719760000, "2042.10000000", "2044.60000000", "2038.40000000", "2044.29000000", "2222.04460000", 1746719819999, "4537841.34659300", 7704, "1232.77190000", "2517607.32564700", "0"], [1746719820000, "2044.29000000", "2052.37000000", "2044.29000000", "2048.00000000", "2710.13200000", 1746719879999, "5553035.92358500", 9221, "1857.00890000", "3804866.71877400", "0"], [1746719880000, "2048.00000000", "2054.85000000", "2047.70000000", "2050.44000000", "1102.62680000", 1746719939999, "2261463.32049500", 7173, "629.30690000", "1290626.96612000", "0"], [1746719940000, "2050.44000000", "2054.56000000", "2050.00000000", "2051.30000000", "1288.79840000", 1746719999999, "2644460.74675300", 6367, "795.75410000", "1632745.06585500", "0"], [1746720000000, "2051.30000000", "2059.20000000", "2051.22000000", "2056.12000000", "1549.32420000", 1746720059999, "3184222.74255200", 8317, "814.49340000", "1674139.64558500", "0"], [1746720060000, "2056.11000000", "2057.12000000", "2046.30000000", "2049.72000000", "1804.95040000", 1746720119999, "3699117.78563900", 7858, "886.35890000", "1816564.14979000", "0"], [1746720120000, "2049.72000000", "2049.72000000", "2045.45000000", "2047.61000000", "1212.25120000", 1746720179999, "2481914.43022000", 6750, "705.16310000", "1443614.62000200", "0"], [1746720180000, "2047.55000000", "2048.75000000", "2043.01000000", "2044.48000000", "1122.33460000", 1746720239999, "2296116.75060300", 7606, "551.60040000", "1128515.51276000", "0"], [1746720240000, "2044.48000000", "2045.68000000", "2041.73000000", "2041.87000000", "1015.03230000", 1746720299999, "2074148.57735300", 5964, "409.71470000", "837018.01236000", "0"], [1746720300000, "2041.87000000", "2048.10000000", "2041.87000000", "2045.73000000", "1987.69950000", 1746720359999, "4066908.81442600", 7614, "900.47430000", "1842138.55235700", "0"], [1746720360000, "2045.73000000", "2051.98000000", "2045.73000000", "2051.10000000", "1140.19550000", 1746720419999, "2336975.42808300", 6198, "770.70560000", "1579693.23695200", "0"], [1746720420000, "2051.11000000", "2052.17000000", "2048.00000000", "2048.41000000", "594.65240000", 1746720479999, "1219025.89922500", 5456, "313.83370000", "643306.45897900", "0"], [1746720480000, "2048.40000000", "2049.70000000", "2047.00000000", "2049.01000000", "743.39720000", 1746720539999, "1522770.74805700", 5147, "332.73290000", "681629.68491600", "0"], [1746720540000, "2049.01000000", "2053.60000000", "2048.99000000", "2053.60000000", "808.47450000", 1746720599999, "1658030.96819300", 4930, "579.04360000", "1187484.50977800", "0"], [1746720600000, "2053.59000000", "2057.59000000", "2053.49000000", "2055.83000000", "1537.89210000", 1746720659999, "3162107.71439900", 7350, "1159.34090000", "2383829.43009300", "0"], [1746720660000, "2055.82000000", "2055.82000000", "2049.83000000", "2050.35000000", "529.64620000", 1746720719999, "1086756.83640000", 4549, "169.15260000", "347043.75520800", "0"], [1746720720000, "2050.34000000", "2055.33000000", "2049.74000000", "2053.51000000", "416.45380000", 1746720779999, "854994.80986000", 5536, "281.21910000", "577280.47345100", "0"], [1746720780000, "2053.51000000", "2055.78000000", "2052.51000000", "2055.29000000", "606.16210000", 1746720839999, "1245338.29754900", 4291, "404.17870000", "830392.54058500", "0"], [1746720840000, "2055.29000000", "2055.78000000", "2053.20000000", "2054.77000000", "710.26280000", 1746720899999, "1459087.85160300", 3940, "440.79800000", "905525.84144100", "0"], [1746720900000, "2054.78000000", "2061.36000000", "2054.78000000", "2060.60000000", "1271.65010000", 1746720959999, "2617328.54756600", 5892, "968.49020000", "1993147.84003900", "0"], [1746720960000, "2060.60000000", "2066.67000000", "2058.10000000", "2063.04000000", "2630.74550000", 1746721019999, "5425884.29748900", 9619, "1896.15510000", "3911204.95548500", "0"], [1746721020000, "2063.05000000", "2063.90000000", "2055.19000000", "2056.00000000", "1443.10730000", 1746721079999, "2971149.71406800", 6099, "598.50200000", "1232546.91348100", "0"], [1746721080000, "2056.06000000", "2056.40000000", "2053.80000000", "2054.87000000", "605.31700000", 1746721139999, "1244062.81436000", 4529, "355.51940000", "730677.34274100", "0"], [1746721140000, "2054.88000000", "2061.71000000", "2054.79000000", "2059.29000000", "1517.27510000", 1746721199999, "3124071.78165300", 4694, "1118.07300000", "2302060.40621900", "0"], [1746721200000, "2059.30000000", "2062.09000000", "2058.93000000", "2059.60000000", "715.96740000", 1746721259999, "1475367.03316300", 4665, "458.51540000", "944858.95821200", "0"], [1746721260000, "2059.60000000", "2060.01000000", "2053.58000000", "2054.31000000", "914.92530000", 1746721319999, "1881571.21001000", 5486, "395.93290000", "814070.00233900", "0"], [1746721320000, "2054.31000000", "2057.38000000", "2053.60000000", "2053.61000000", "668.94800000", 1746721379999, "1374914.42866100", 4657, "248.92300000", "511634.13480900", "0"], [1746721380000, "2053.61000000", "2058.60000000", "2053.60000000", "2055.99000000", "487.78300000", 1746721439999, "1003196.75893100", 4436, "243.12450000", "499985.93367600", "0"], [1746721440000, "2055.99000000", "2056.19000000", "2052.08000000", "2053.79000000", "1862.94990000", 1746721499999, "3827326.59085500", 4737, "439.74100000", "903392.48592400", "0"], [1746721500000, "2053.80000000", "2054.10000000", "2048.18000000", "2050.70000000", "993.99640000", 1746721559999, "2037669.32297400", 6150, "244.04220000", "500295.87657100", "0"], [1746721560000, "2050.69000000", "2050.70000000", "2047.00000000", "2047.88000000", "967.78300000", 1746721619999, "1982444.52579800", 5150, "481.60620000", "986575.75416600", "0"], [1746721620000, "2047.89000000", "2048.59000000", "2045.20000000", "2046.00000000", "3580.34580000", 1746721679999, "7328980.10043800", 6083, "677.50950000", "1386707.62464000", "0"], [1746721680000, "2046.02000000", "2047.35000000", "2043.29000000", "2046.36000000", "2212.08660000", 1746721739999, "4524108.05313100", 7242, "642.26050000", "1313844.57122200", "0"], [1746721740000, "2046.35000000", "2046.59000000", "2041.63000000", "2042.79000000", "788.23650000", 1746721799999, "1610733.48785700", 5130, "404.17510000", "825929.66944400", "0"], [1746721800000, "2042.79000000", "2044.63000000", "2040.09000000", "2043.71000000", "943.52860000", 1746721859999, "1927553.83436300", 5747, "477.51080000", "975619.55191500", "0"], [1746721860000, "2043.71000000", "2045.00000000", "2042.40000000", "2043.23000000", "928.51110000", 1746721919999, "1897740.90955800", 5004, "427.16270000", "873010.76561200", "0"], [1746721920000, "2043.22000000", "2043.40000000", "2038.40000000", "2038.69000000", "956.60340000", 1746721979999, "1952269.49774100", 5475, "285.95210000", "583641.59499900", "0"], [1746721980000, "2038.70000000", "2042.29000000", "2036.64000000", "2040.59000000", "1542.19220000", 1746722039999, "3144896.80888900", 6973, "622.66020000", "1269887.92742700", "0"], [1746722040000, "2040.59000000", "2045.45000000", "2040.59000000", "2045.22000000", "798.11450000", 1746722099999, "1630953.51432700", 5241, "533.31130000", "1089701.83750000", "0"], [1746722100000, "2045.22000000", "2047.74000000", "2044.01000000", "2047.73000000", "795.72550000", 1746722159999, "1627874.96569500", 4776, "404.81860000", "828223.72182200", "0"], [1746722160000, "2047.73000000", "2049.22000000", "2046.71000000", "2048.03000000", "558.39720000", 1746722219999, "1143574.59264300", 3966, "282.18280000", "577913.12981200", "0"], [1746722220000, "2048.03000000", "2050.40000000", "2047.20000000", "2050.11000000", "688.62530000", 1746722279999, "1411043.40043700", 4232, "476.15010000", "975678.06826000", "0"], [1746722280000, "2050.10000000", "2051.48000000", "2048.95000000", "2049.22000000", "825.78100000", 1746722339999, "1693007.80590100", 4742, "387.56010000", "794541.34588300", "0"], [1746722340000, "2049.22000000", "2051.12000000", "2049.22000000", "2050.21000000", "343.20630000", 1746722399999, "703648.01935700", 2267, "215.52410000", "441837.35675000", "0"], [1746722400000, "2050.21000000", "2050.96000000", "2048.44000000", "2048.60000000", "600.75310000", 1746722459999, "1231633.67740500", 3515, "438.09230000", "898174.36464300", "0"], [1746722460000, "2048.60000000", "2049.10000000", "2047.44000000", "2048.19000000", "681.94770000", 1746722519999, "1396807.64890900", 2748, "332.39400000", "680868.13942300", "0"], [1746722520000, "2048.20000000", "2048.80000000", "2045.47000000", "2045.60000000", "468.62570000", 1746722579999, "959036.62612700", 3399, "175.44760000", "358994.49236100", "0"], [1746722580000, "2045.61000000", "2049.22000000", "2045.26000000", "2048.75000000", "777.02820000", 1746722639999, "1590852.65183100", 2663, "647.16200000", "1324954.31396700", "0"], [1746722640000, "2048.75000000", "2049.30000000", "2047.91000000", "2048.30000000", "318.06720000", 1746722699999, "651595.99768400", 2300, "168.90790000", "346031.28352800", "0"], [1746722700000, "2048.29000000", "2048.46000000", "2046.24000000", "2047.52000000", "447.55000000", 1746722759999, "916291.59717700", 3651, "209.97640000", "429835.57772500", "0"], [1746722760000, "2047.51000000", "2047.72000000", "2045.35000000", "2045.35000000", "246.16830000", 1746722819999, "503835.96636800", 3430, "102.62030000", "210057.14418400", "0"], [1746722820000, "2045.35000000", "2045.70000000", "2043.50000000", "2045.69000000", "567.42210000", 1746722879999, "1160117.54734900", 2800, "392.80670000", "803108.18186100", "0"], [1746722880000, "2045.70000000", "2048.66000000", "2045.70000000", "2048.65000000", "289.27250000", 1746722939999, "592293.27531400", 2374, "194.58750000", "398438.88979400", "0"], [1746722940000, "2048.66000000", "2050.11000000", "2048.10000000", "2050.10000000", "765.54300000", 1746722999999, "1568943.14692700", 3155, "593.11080000", "1215573.43437400", "0"], [1746723000000, "2050.11000000", "2053.34000000", "2050.11000000", "2053.13000000", "927.91330000", 1746723059999, "1903836.44773900", 3148, "629.00090000", "1290529.37853200", "0"], [1746723060000, "2053.12000000", "2054.87000000", "2053.03000000", "2053.88000000", "1390.88760000", 1746723119999, "2856600.42363600", 4597, "834.48430000", "1713840.45927800", "0"], [1746723120000, "2053.88000000", "2053.88000000", "2051.33000000", "2051.33000000", "315.46100000", 1746723179999, "647487.22015000", 2912, "137.38500000", "281972.12132900", "0"], [1746723180000, "2051.32000000", "2051.89000000", "2050.06000000", "2050.90000000", "309.85130000", 1746723239999, "635524.06645300", 2054, "173.90050000", "356687.77206600", "0"], [1746723240000, "2050.91000000", "2052.20000000", "2050.24000000", "2051.50000000", "642.22960000", 1746723299999, "1317524.43540300", 2038, "339.17280000", "695770.46745200", "0"], [1746723300000, "2051.50000000", "2052.29000000", "2048.50000000", "2049.41000000", "509.55570000", 1746723359999, "1044858.63832000", 3299, "178.71350000", "366472.68744300", "0"], [1746723360000, "2049.42000000", "2049.60000000", "2047.52000000", "2048.04000000", "616.83650000", 1746723419999, "1263632.80975900", 3230, "396.28040000", "811877.29575500", "0"], [1746723420000, "2048.04000000", "2048.40000000", "2047.29000000", "2048.37000000", "258.02760000", 1746723479999, "528406.12126700", 2132, "100.63960000", "206110.22682700", "0"], [1746723480000, "2048.38000000", "2049.23000000", "2047.56000000", "2048.27000000", "511.37440000", 1746723539999, "1047563.63375100", 2068, "238.74750000", "489067.10257200", "0"], [1746723540000, "2048.27000000", "2050.60000000", "2048.27000000", "2050.59000000", "395.15000000", 1746723599999, "809702.98418600", 1711, "321.53430000", "658889.11571800", "0"], [1746723600000, "2050.59000000", "2050.64000000", "2047.56000000", "2047.56000000", "383.49570000", 1746723659999, "785869.69823400", 3352, "157.34920000", "322436.44701700", "0"], [1746723660000, "2047.55000000", "2049.41000000", "2045.34000000", "2046.50000000", "869.24740000", 1746723719999, "1779097.39556000", 5349, "358.76870000", "734389.39118700", "0"], [1746723720000, "2046.49000000", "2047.02000000", "2043.10000000", "2043.69000000", "973.24140000", 1746723779999, "1989762.41907100", 4877, "424.04850000", "867013.84851300", "0"], [1746723780000, "2043.70000000", "2047.40000000", "2043.70000000", "2044.30000000", "893.16470000", 1746723839999, "1826723.51739800", 5075, "354.41200000", "725044.41879600", "0"], [1746723840000, "2044.31000000", "2046.59000000", "2044.31000000", "2046.56000000", "420.58260000", 1746723899999, "860267.40726500", 3838, "324.16850000", "663060.99849100", "0"], [1746723900000, "2046.56000000", "2047.39000000", "2045.00000000", "2047.19000000", "783.49660000", 1746723959999, "1603211.45323200", 3669, "427.23930000", "874336.21913500", "0"], [1746723960000, "2047.20000000", "2052.04000000", "2047.20000000", "2050.53000000", "1919.73460000", 1746724019999, "3935291.07945000", 5665, "1643.45880000", "3368927.56629500", "0"], [1746724020000, "2050.53000000", "2052.77000000", "2050.06000000", "2052.10000000", "392.56340000", 1746724079999, "805367.43151300", 3634, "216.19340000", "443537.16941000", "0"], [1746724080000, "2052.09000000", "2052.10000000", "2048.61000000", "2049.21000000", "646.91160000", 1746724139999, "1326166.30469200", 3179, "312.93350000", "641394.79017300", "0"], [1746724140000, "2049.21000000", "2050.29000000", "2045.72000000", "2046.11000000", "342.81090000", 1746724199999, "702010.59645900", 2840, "141.68000000", "290072.58701100", "0"], [1746724200000, "2046.12000000", "2049.09000000", "2045.72000000", "2049.09000000", "515.93290000", 1746724259999, "1056185.92053500", 2798, "207.25240000", "424361.31722500", "0"], [1746724260000, "2049.10000000", "2049.30000000", "2046.47000000", "2047.20000000", "241.19480000", 1746724319999, "493880.34974800", 3122, "87.86690000", "179895.18628700", "0"], [1746724320000, "2047.20000000", "2047.21000000", "2045.48000000", "2047.20000000", "313.88560000", 1746724379999, "642386.36990400", 2186, "138.08010000", "282573.16454900", "0"], [1746724380000, "2047.19000000", "2048.74000000", "2046.17000000", "2048.74000000", "239.24510000", 1746724439999, "489694.88035300", 2200, "169.27210000", "346476.54240300", "0"], [1746724440000, "2048.74000000", "2048.75000000", "2047.40000000", "2047.50000000", "147.75480000", 1746724499999, "302615.70943500", 1081, "31.69070000", "64901.00006900", "0"], [1746724500000, "2047.50000000", "2049.30000000", "2047.50000000", "2049.29000000", "302.03770000", 1746724559999, "618789.73260600", 1559, "246.31260000", "504616.74773600", "0"], [1746724560000, "2049.30000000", "2049.99000000", "2046.61000000", "2047.20000000", "444.45440000", 1746724619999, "910401.08382100", 2813, "106.17170000", "217432.92884400", "0"], [1746724620000, "2047.19000000", "2050.00000000", "2046.81000000", "2049.99000000", "504.35570000", 1746724679999, "1033453.36045800", 3117, "374.36490000", "767113.94207400", "0"], [1746724680000, "2050.00000000", "2050.46000000", "2048.50000000", "2049.89000000", "450.05330000", 1746724739999, "922468.40458400", 2643, "333.69990000", "683997.95338800", "0"], [1746724740000, "2049.89000000", "2051.00000000", "2049.74000000", "2050.50000000", "341.02300000", 1746724799999, "699286.35477200", 1575, "200.79620000", "411734.07184100", "0"], [1746724800000, "2050.50000000", "2052.11000000", "2048.10000000", "2048.62000000", "595.05610000", 1746724859999, "1220235.80219800", 2589, "197.11110000", "404246.82412600", "0"], [1746724860000, "2048.61000000", "2048.65000000", "2046.00000000", "2046.21000000", "305.33570000", 1746724919999, "625123.02547300", 2561, "136.38380000", "279192.10688000", "0"], [1746724920000, "2046.21000000", "2049.50000000", "2046.21000000", "2048.61000000", "360.44640000", 1746724979999, "738206.65487200", 2639, "269.81640000", "552586.74312100", "0"], [1746724980000, "2048.61000000", "2050.84000000", "2048.61000000", "2049.37000000", "401.82550000", 1746725039999, "823649.15181100", 2783, "278.52840000", "570919.16085000", "0"], [1746725040000, "2049.37000000", "2051.53000000", "2049.21000000", "2051.32000000", "292.60140000", 1746725099999, "599977.78361900", 1940, "207.96070000", "426429.57192300", "0"], [1746725100000, "2051.32000000", "2051.48000000", "2048.13000000", "2050.75000000", "406.09090000", 1746725159999, "832228.96814900", 3320, "160.29380000", "328451.17016900", "0"], [1746725160000, "2050.76000000", "2052.69000000", "2050.20000000", "2050.29000000", "551.10820000", 1746725219999, "1130652.91974700", 2664, "250.53440000", "513996.10333400", "0"], [1746725220000, "2050.30000000", "2050.30000000", "2048.70000000", "2049.90000000", "229.53920000", 1746725279999, "470471.08763800", 2042, "97.53010000", "199884.16184200", "0"], [1746725280000, "2049.90000000", "2057.39000000", "2049.89000000", "2056.62000000", "1888.90950000", 1746725339999, "3879612.90823300", 6166, "1369.25580000", "2812278.47099900", "0"], [1746725340000, "2056.62000000", "2056.62000000", "2048.91000000", "2048.91000000", "1234.47670000", 1746725399999, "2533572.04870200", 5016, "714.01360000", "1466127.18336900", "0"], [1746725400000, "2048.91000000", "2051.99000000", "2048.91000000", "2051.99000000", "389.51740000", 1746725459999, "798667.03547500", 4288, "228.91700000", "469351.92253000", "0"], [1746725460000, "2052.00000000", "2052.00000000", "2046.95000000", "2048.08000000", "1090.46860000", 1746725519999, "2233904.03939700", 3290, "381.52990000", "781959.12172200", "0"], [1746725520000, "2048.08000000", "2051.19000000", "2047.81000000", "2048.41000000", "407.00240000", 1746725579999, "834252.57282800", 3324, "198.34280000", "406513.81602200", "0"], [1746725580000, "2048.41000000", "2049.69000000", "2045.00000000", "2047.79000000", "469.05360000", 1746725639999, "960246.85060900", 4361, "161.58650000", "330709.20503100", "0"], [1746725640000, "2047.79000000", "2047.80000000", "2045.40000000", "2045.68000000", "148.91620000", 1746725699999, "304688.80083500", 2032, "67.65220000", "138411.68615200", "0"], [1746725700000, "2045.69000000", "2046.04000000", "2042.96000000", "2043.59000000", "648.99590000", 1746725759999, "1326658.32504800", 3485, "237.94340000", "486368.81319700", "0"], [1746725760000, "2043.60000000", "2045.29000000", "2043.60000000", "2044.42000000", "308.86110000", 1746725819999, "631462.23144100", 2016, "192.65100000", "393855.95368300", "0"], [1746725820000, "2044.42000000", "2047.34000000", "2044.41000000", "2046.10000000", "500.95110000", 1746725879999, "1025003.74820100", 3315, "276.33220000", "565345.72889000", "0"], [1746725880000, "2046.11000000", "2047.19000000", "2045.78000000", "2047.03000000", "1478.33080000", 1746725939999, "3025518.04450800", 3368, "657.72550000", "1346004.00252900", "0"], [1746725940000, "2047.03000000", "2048.00000000", "2046.37000000", "2047.69000000", "684.12630000", 1746725999999, "1400767.25848600", 2162, "278.22530000", "569653.14980400", "0"], [1746726000000, "2047.69000000", "2048.42000000", "2045.56000000", "2047.09000000", "782.76910000", 1746726059999, "1601935.40800100", 2714, "295.02610000", "603795.14623100", "0"], [1746726060000, "2047.08000000", "2047.09000000", "2043.48000000", "2043.49000000", "657.18670000", 1746726119999, "1343921.47716800", 2916, "98.97220000", "202404.21325200", "0"], [1746726120000, "2043.50000000", "2045.86000000", "2042.70000000", "2045.80000000", "852.30340000", 1746726179999, "1742268.24589700", 2979, "352.77710000", "721179.87756500", "0"], [1746726180000, "2045.80000000", "2046.20000000", "2044.11000000", "2044.85000000", "675.81460000", 1746726239999, "1382278.91169300", 3353, "335.02010000", "685176.59672300", "0"], [1746726240000, "2044.85000000", "2046.60000000", "2044.20000000", "2045.86000000", "941.73350000", 1746726299999, "1926314.43970600", 3411, "295.33780000", "604076.63475800", "0"], [1746726300000, "2045.86000000", "2047.10000000", "2045.52000000", "2045.99000000", "552.95790000", 1746726359999, "1131554.42023100", 2592, "189.04500000", "386854.85085100", "0"], [1746726360000, "2046.00000000", "2046.00000000", "2043.00000000", "2044.12000000", "743.19290000", 1746726419999, "1519183.03238000", 3191, "149.44300000", "305415.93181500", "0"], [1746726420000, "2044.12000000", "2044.12000000", "2042.74000000", "2043.21000000", "702.54240000", 1746726479999, "1435504.45430000", 2799, "288.77720000", "590057.47546000", "0"], [1746726480000, "2043.21000000", "2043.22000000", "2036.71000000", "2038.93000000", "2025.84920000", 1746726539999, "4132760.50941300", 6382, "787.45770000", "1606206.50417000", "0"], [1746726540000, "2038.93000000", "2041.88000000", "2038.77000000", "2041.20000000", "730.74380000", 1746726599999, "1491110.97020500", 4884, "386.17210000", "788057.30372400", "0"], [1746726600000, "2041.21000000", "2045.00000000", "2040.49000000", "2044.81000000", "1104.77090000", 1746726659999, "2256279.48178500", 4175, "699.90600000", "1429478.76867400", "0"], [1746726660000, "2044.80000000", "2045.71000000", "2044.09000000", "2045.70000000", "324.65930000", 1746726719999, "663781.31674900", 2733, "162.01920000", "331257.19871000", "0"], [1746726720000, "2045.71000000", "2047.74000000", "2044.35000000", "2047.00000000", "538.93530000", 1746726779999, "1102686.09471400", 4288, "239.91900000", "490886.54954300", "0"], [1746726780000, "2046.99000000", "2048.87000000", "2046.90000000", "2047.75000000", "755.30840000", 1746726839999, "1546985.80980400", 2834, "600.05380000", "1229029.14104700", "0"], [1746726840000, "2047.76000000", "2049.75000000", "2047.75000000", "2049.26000000", "668.30060000", 1746726899999, "1369241.05420800", 2848, "424.22180000", "869183.91370900", "0"], [1746726900000, "2049.25000000", "2050.00000000", "2047.47000000", "2047.78000000", "510.31290000", 1746726959999, "1045469.71783700", 2596, "142.05320000", "291026.37117800", "0"], [1746726960000, "2047.78000000", "2048.38000000", "2045.40000000", "2045.51000000", "488.15690000", 1746727019999, "998927.26880000", 2080, "178.17860000", "364587.84745700", "0"], [1746727020000, "2045.51000000", "2047.20000000", "2045.10000000", "2045.84000000", "338.75280000", 1746727079999, "693115.24768900", 1870, "167.76920000", "343233.51713400", "0"], [1746727080000, "2045.83000000", "2047.10000000", "2045.00000000", "2045.99000000", "232.28180000", 1746727139999, "475282.07343100", 2550, "84.31020000", "172498.63067100", "0"], [1746727140000, "2045.99000000", "2046.49000000", "2045.30000000", "2046.20000000", "141.16620000", 1746727199999, "288836.01140900", 1354, "38.28240000", "78321.38265500", "0"], [1746727200000, "2046.21000000", "2047.95000000", "2046.02000000", "2047.95000000", "420.27600000", 1746727259999, "860254.35607300", 3704, "170.75170000", "349508.45274700", "0"], [1746727260000, "2047.95000000", "2048.79000000", "2045.48000000", "2048.10000000", "382.58740000", 1746727319999, "783403.43392000", 2806, "221.33230000", "453252.61469500", "0"], [1746727320000, "2048.11000000", "2048.11000000", "2045.52000000", "2046.50000000", "190.51370000", 1746727379999, "389950.53104000", 2158, "43.59660000", "89236.27119700", "0"], [1746727380000, "2046.50000000", "2050.30000000", "2045.61000000", "2045.62000000", "1066.53940000", 1746727439999, "2184160.80720300", 4231, "529.85300000", "1085201.02178800", "0"], [1746727440000, "2045.61000000", "2047.94000000", "2043.96000000", "2047.84000000", "316.89750000", 1746727499999, "648020.89464700", 2774, "145.22130000", "297025.74443300", "0"], [1746727500000, "2047.84000000", "2048.60000000", "2047.19000000", "2047.73000000", "839.10110000", 1746727559999, "1718237.29084600", 2560, "136.89860000", "280369.15013600", "0"], [1746727560000, "2047.74000000", "2048.56000000", "2047.10000000", "2048.19000000", "140.69670000", 1746727619999, "288127.41832800", 2654, "99.30340000", "203357.49894800", "0"], [1746727620000, "2048.19000000", "2050.38000000", "2047.73000000", "2050.38000000", "302.96930000", 1746727679999, "620879.63726100", 2307, "176.36970000", "361419.48093500", "0"], [1746727680000, "2050.37000000", "2052.22000000", "2050.37000000", "2051.39000000", "374.38630000", 1746727739999, "767958.56957900", 2036, "263.65920000", "540809.96642400", "0"], [1746727740000, "2051.40000000", "2052.60000000", "2050.05000000", "2052.51000000", "276.35630000", 1746727799999, "566866.94391900", 2498, "158.30260000", "324705.01855400", "0"], [1746727800000, "2052.50000000", "2054.30000000", "2051.76000000", "2051.76000000", "561.39790000", 1746727859999, "1152671.77426900", 3434, "305.43810000", "627159.65773400", "0"], [1746727860000, "2051.75000000", "2052.81000000", "2050.19000000", "2051.15000000", "462.12870000", 1746727919999, "948104.09688800", 3324, "270.25880000", "554450.68832800", "0"], [1746727920000, "2051.16000000", "2053.44000000", "2051.16000000", "2052.56000000", "250.01710000", 1746727979999, "513167.59960100", 2245, "145.80620000", "299249.03377400", "0"], [1746727980000, "2052.56000000", "2054.55000000", "2052.40000000", "2053.01000000", "500.52430000", 1746728039999, "1027916.43235500", 2250, "340.90330000", "700054.46710800", "0"], [1746728040000, "2053.00000000", "2053.16000000", "2051.78000000", "2051.79000000", "200.18310000", 1746728099999, "410908.04007700", 913, "106.66350000", "218942.45860100", "0"], [1746728100000, "2051.78000000", "2053.59000000", "2051.30000000", "2053.00000000", "286.20400000", 1746728159999, "587384.68733000", 2172, "184.38910000", "378397.72548800", "0"], [1746728160000, "2053.01000000", "2055.00000000", "2053.00000000", "2054.70000000", "656.52930000", 1746728219999, "1348790.37489400", 1762, "467.37860000", "960209.74079100", "0"], [1746728220000, "2054.70000000", "2055.99000000", "2054.63000000", "2055.11000000", "596.32330000", 1746728279999, "1225621.47822600", 2285, "374.75520000", "770258.19255100", "0"], [1746728280000, "2055.10000000", "2056.00000000", "2054.70000000", "2055.99000000", "226.31860000", 1746728339999, "465130.16227100", 1695, "105.32440000", "216469.54096600", "0"], [1746728340000, "2056.00000000", "2057.44000000", "2054.81000000", "2057.30000000", "403.45340000", 1746728399999, "829439.69562300", 2081, "218.43580000", "449142.67098100", "0"], [1746728400000, "2057.30000000", "2066.66000000", "2057.25000000", "2064.00000000", "2941.92240000", 1746728459999, "6066145.93786400", 8038, "2212.47880000", "4561723.08922200", "0"], [1746728460000, "2064.00000000", "2064.01000000", "2059.35000000", "2060.13000000", "723.52870000", 1746728519999, "1491357.83628800", 4942, "421.37300000", "868463.37966300", "0"], [1746728520000, "2060.12000000", "2061.81000000", "2055.70000000", "2057.00000000", "1239.65790000", 1746728579999, "2550868.46269500", 4776, "573.15990000", "1179548.22625300", "0"], [1746728580000, "2057.00000000", "2057.79000000", "2054.63000000", "2057.78000000", "763.01870000", 1746728639999, "1568994.18858800", 3228, "418.09030000", "859777.20005800", "0"], [1746728640000, "2057.77000000", "2057.77000000", "2055.57000000", "2056.00000000", "251.34940000", 1746728699999, "516880.88825800", 3218, "117.88770000", "242411.28561200", "0"], [1746728700000, "2056.01000000", "2056.90000000", "2053.98000000", "2054.40000000", "937.02710000", 1746728759999, "1925620.55060000", 3484, "283.79190000", "583157.39028400", "0"], [1746728760000, "2054.41000000", "2054.41000000", "2051.20000000", "2052.10000000", "366.23350000", 1746728819999, "751841.63220500", 3139, "95.11530000", "195202.76512200", "0"], [1746728820000, "2052.10000000", "2052.67000000", "2051.20000000", "2052.67000000", "246.08900000", 1746728879999, "504993.20454600", 1480, "180.48580000", "370360.85856000", "0"], [1746728880000, "2052.66000000", "2053.77000000", "2052.41000000", "2052.97000000", "165.05520000", 1746728939999, "338854.64409200", 1576, "65.52890000", "134527.53032000", "0"], [1746728940000, "2052.97000000", "2054.00000000", "2051.59000000", "2053.86000000", "742.52580000", 1746728999999, "1524344.93657900", 1684, "174.32190000", "357915.27839800", "0"], [1746729000000, "2053.85000000", "2055.32000000", "2051.42000000", "2055.32000000", "713.71480000", 1746729059999, "1465644.23876000", 3675, "465.66640000", "956393.07106800", "0"], [1746729060000, "2055.31000000", "2061.60000000", "2055.20000000", "2061.60000000", "1866.36310000", 1746729119999, "3841574.79052800", 5346, "1427.15610000", "2937521.91200900", "0"], [1746729120000, "2061.59000000", "2061.93000000", "2059.53000000", "2060.81000000", "859.58540000", 1746729179999, "1771424.37853000", 4371, "567.68370000", "1169831.51782600", "0"], [1746729180000, "2060.81000000", "2060.99000000", "2058.47000000", "2058.89000000", "494.14590000", 1746729239999, "1017746.08173900", 3511, "231.23910000", "476209.95333000", "0"], [1746729240000, "2058.89000000", "2060.60000000", "2058.81000000", "2058.91000000", "230.64010000", 1746729299999, "475096.49362900", 3449, "109.60030000", "225767.35226800", "0"], [1746729300000, "2058.91000000", "2060.40000000", "2058.06000000", "2058.59000000", "559.65910000", 1746729359999, "1152789.64838000", 3039, "340.09020000", "700560.24328800", "0"], [1746729360000, "2058.60000000", "2063.66000000", "2058.59000000", "2060.89000000", "708.13900000", 1746729419999, "1460035.63768700", 3455, "454.82300000", "937661.12424600", "0"], [1746729420000, "2060.90000000", "2064.57000000", "2060.90000000", "2063.36000000", "587.26710000", 1746729479999, "1211500.15517900", 3339, "390.28950000", "805115.24715300", "0"], [1746729480000, "2063.37000000", "2067.00000000", "2063.13000000", "2066.07000000", "1580.83860000", 1746729539999, "3265874.21652400", 4367, "1170.82800000", "2418916.16253500", "0"], [1746729540000, "2066.06000000", "2069.18000000", "2064.29000000", "2068.95000000", "849.49380000", 1746729599999, "1755362.30393700", 4195, "581.29580000", "1201270.29922400", "0"], [1746729600000, "2068.94000000", "2073.50000000", "2066.65000000", "2067.00000000", "2628.71920000", 1746729659999, "5441416.93388700", 8786, "1787.78360000", "3700711.15160800", "0"], [1746729660000, "2066.99000000", "2069.10000000", "2066.05000000", "2068.81000000", "580.10890000", 1746729719999, "1199582.29481100", 3342, "355.51900000", "735110.72158600", "0"], [1746729720000, "2068.81000000", "2074.20000000", "2068.81000000", "2070.99000000", "943.17230000", 1746729779999, "1954117.31954000", 5469, "465.03810000", "963291.23256800", "0"], [1746729780000, "2071.00000000", "2071.00000000", "2067.04000000", "2067.60000000", "464.42020000", 1746729839999, "961052.26540100", 3333, "162.10910000", "335434.41761800", "0"], [1746729840000, "2067.61000000", "2069.60000000", "2065.32000000", "2066.13000000", "966.87480000", 1746729899999, "1998666.29900400", 3474, "266.25870000", "550409.41444800", "0"], [1746729900000, "2066.12000000", "2066.55000000", "2064.30000000", "2066.01000000", "771.80610000", 1746729959999, "1593924.76080500", 4485, "276.43030000", "570853.52335000", "0"], [1746729960000, "2066.01000000", "2066.07000000", "2063.04000000", "2065.21000000", "868.23300000", 1746730019999, "1792413.56117100", 2906, "174.13430000", "359471.44195000", "0"], [1746730020000, "2065.20000000", "2065.20000000", "2062.81000000", "2064.20000000", "249.62310000", 1746730079999, "515186.98920400", 2500, "135.32120000", "279262.83134900", "0"], [1746730080000, "2064.19000000", "2064.40000000", "2062.80000000", "2064.01000000", "396.84780000", 1746730139999, "818990.85250000", 2910, "249.55750000", "515026.58065200", "0"], [1746730140000, "2064.00000000", "2065.60000000", "2064.00000000", "2065.44000000", "1063.40730000", 1746730199999, "2195583.63115100", 2457, "913.43820000", "1885856.03306200", "0"], [1746730200000, "2065.44000000", "2065.44000000", "2062.80000000", "2064.51000000", "317.42180000", 1746730259999, "655326.38699400", 2771, "107.84110000", "222619.99296400", "0"], [1746730260000, "2064.51000000", "2064.51000000", "2062.01000000", "2062.20000000", "215.02780000", 1746730319999, "443625.97762300", 2551, "26.63510000", "54942.85785800", "0"], [1746730320000, "2062.20000000", "2065.20000000", "2062.20000000", "2064.92000000", "234.06180000", 1746730379999, "482989.70537500", 2445, "138.83500000", "286496.73219300", "0"], [1746730380000, "2064.92000000", "2066.20000000", "2064.82000000", "2065.69000000", "228.02800000", 1746730439999, "470977.60620000", 1738, "134.43490000", "277667.25573300", "0"], [1746730440000, "2065.69000000", "2066.40000000", "2064.41000000", "2065.10000000", "288.86620000", 1746730499999, "596613.12577000", 2353, "144.87740000", "299214.32249900", "0"], [1746730500000, "2065.10000000", "2065.83000000", "2062.99000000", "2065.68000000", "466.61570000", 1746730559999, "963135.56373100", 3029, "207.32570000", "427863.22903100", "0"], [1746730560000, "2065.67000000", "2065.73000000", "2063.40000000", "2063.64000000", "223.62440000", 1746730619999, "461681.42550200", 2252, "76.85550000", "158673.64126500", "0"], [1746730620000, "2063.63000000", "2065.70000000", "2063.63000000", "2065.60000000", "231.67630000", 1746730679999, "478439.92238800", 2126, "54.46750000", "112461.79132700", "0"], [1746730680000, "2065.60000000", "2066.84000000", "2065.24000000", "2065.98000000", "280.94930000", 1746730739999, "580434.24167500", 1879, "176.48040000", "364617.32934400", "0"], [1746730740000, "2065.98000000", "2069.40000000", "2065.98000000", "2067.74000000", "407.74750000", 1746730799999, "843218.67082400", 2630, "289.55660000", "598742.19021400", "0"], [1746730800000, "2067.73000000", "2068.59000000", "2065.71000000", "2066.10000000", "533.53860000", 1746730859999, "1102968.28393400", 4236, "322.57130000", "666812.64624500", "0"], [1746730860000, "2066.11000000", "2068.85000000", "2065.47000000", "2066.09000000", "285.87600000", 1746730919999, "590981.38552300", 2742, "155.67240000", "321838.68322900", "0"], [1746730920000, "2066.08000000", "2066.08000000", "2063.41000000", "2065.01000000", "221.30080000", 1746730979999, "456916.94083000", 2719, "86.52490000", "178620.28176500", "0"], [1746730980000, "2065.01000000", "2067.58000000", "2065.01000000", "2067.23000000", "184.00380000", 1746731039999, "380266.26238000", 2497, "97.93570000", "202376.10578100", "0"], [1746731040000, "2067.22000000", "2068.85000000", "2067.20000000", "2067.84000000", "203.31800000", 1746731099999, "420430.18600200", 2097, "123.56950000", "255516.49980100", "0"], [1746731100000, "2067.83000000", "2067.84000000", "2063.66000000", "2063.89000000", "243.50380000", 1746731159999, "502884.95042500", 2807, "32.31370000", "66729.17587800", "0"], [1746731160000, "2063.90000000", "2064.01000000", "2061.28000000", "2063.30000000", "565.13920000", 1746731219999, "1165500.80472400", 2409, "180.24440000", "371701.80057900", "0"], [1746731220000, "2063.30000000", "2064.21000000", "2063.00000000", "2063.73000000", "450.95080000", 1746731279999, "930587.40915000", 1963, "176.72660000", "364661.51610500", "0"], [1746731280000, "2063.73000000", "2064.99000000", "2063.00000000", "2064.78000000", "270.02850000", 1746731339999, "557360.41749200", 1918, "152.71400000", "315251.11160400", "0"], [1746731340000, "2064.79000000", "2067.12000000", "2064.71000000", "2065.73000000", "786.07580000", 1746731399999, "1624099.59606800", 2622, "204.37040000", "422202.74519300", "0"], [1746731400000, "2065.74000000", "2065.80000000", "2062.99000000", "2063.60000000", "468.64210000", 1746731459999, "967070.90458200", 1847, "206.11780000", "425272.24045400", "0"], [1746731460000, "2063.60000000", "2064.87000000", "2061.92000000", "2064.87000000", "461.57740000", 1746731519999, "952343.32634200", 2498, "137.26170000", "283247.51467100", "0"], [1746731520000, "2064.88000000", "2067.66000000", "2064.88000000", "2067.60000000", "822.38080000", 1746731579999, "1699003.35230100", 2101, "225.44800000", "465878.44381800", "0"], [1746731580000, "2067.59000000", "2068.20000000", "2065.41000000", "2066.49000000", "351.58450000", 1746731639999, "726714.33878300", 2178, "99.85090000", "206395.92255200", "0"], [1746731640000, "2066.50000000", "2066.54000000", "2063.77000000", "2064.15000000", "397.27470000", 1746731699999, "820307.97365500", 2265, "95.87660000", "197956.44109300", "0"], [1746731700000, "2064.15000000", "2064.79000000", "2062.32000000", "2063.83000000", "703.98420000", 1746731759999, "1452997.10374200", 2244, "549.94020000", "1135068.23943800", "0"], [1746731760000, "2063.83000000", "2065.83000000", "2063.83000000", "2065.09000000", "449.51640000", 1746731819999, "928241.71398000", 2605, "232.66820000", "480447.52276700", "0"], [1746731820000, "2065.10000000", "2065.70000000", "2064.01000000", "2064.44000000", "256.67170000", 1746731879999, "529973.30021900", 2215, "126.01610000", "260190.68261800", "0"], [1746731880000, "2064.43000000", "2067.46000000", "2064.43000000", "2067.06000000", "393.56070000", 1746731939999, "813004.72521100", 2192, "165.74990000", "342436.84868500", "0"], [1746731940000, "2067.06000000", "2068.57000000", "2064.75000000", "2068.18000000", "1885.79570000", 1746731999999, "3896394.41693000", 4216, "749.13820000", "1548135.93386000", "0"], [1746732000000, "2068.18000000", "2071.86000000", "2067.83000000", "2071.19000000", "843.38750000", 1746732059999, "1745736.11872700", 4250, "603.99060000", "1250241.55374200", "0"], [1746732060000, "2071.20000000", "2088.69000000", "2071.19000000", "2082.45000000", "13346.56620000", 1746732119999, "27787720.53138400", 19980, "8505.60960000", "17703933.20635700", "0"], [1746732120000, "2082.45000000", "2082.45000000", "2072.47000000", "2075.63000000", "3722.82270000", 1746732179999, "7727715.05602700", 8318, "765.06140000", "1587802.33896100", "0"], [1746732180000, "2075.64000000", "2076.55000000", "2072.39000000", "2073.19000000", "1632.08520000", 1746732239999, "3385007.28287700", 5037, "647.76680000", "1343498.24833800", "0"], [1746732240000, "2073.20000000", "2074.40000000", "2070.90000000", "2072.40000000", "1026.43440000", 1746732299999, "2127164.14197000", 3978, "360.74350000", "747639.18395400", "0"], [1746732300000, "2072.39000000", "2077.64000000", "2072.39000000", "2077.64000000", "487.21610000", 1746732359999, "1010828.13456300", 4421, "337.91060000", "701061.76852600", "0"], [1746732360000, "2077.63000000", "2078.97000000", "2075.06000000", "2077.14000000", "529.61250000", 1746732419999, "1099815.57093400", 4637, "256.46180000", "532487.55107600", "0"], [1746732420000, "2077.13000000", "2077.43000000", "2072.01000000", "2073.82000000", "465.00310000", 1746732479999, "964702.50307400", 3948, "132.44040000", "274689.30261600", "0"], [1746732480000, "2073.82000000", "2076.20000000", "2073.54000000", "2075.80000000", "298.63840000", 1746732539999, "619559.17905300", 2836, "140.36050000", "291182.82793900", "0"], [1746732540000, "2075.79000000", "2077.10000000", "2075.15000000", "2075.15000000", "637.44850000", 1746732599999, "1323273.11834100", 2963, "209.02860000", "433901.06987200", "0"], [1746732600000, "2075.16000000", "2078.30000000", "2074.87000000", "2077.99000000", "439.22410000", 1746732659999, "912211.05056400", 3448, "178.78010000", "371269.47561800", "0"], [1746732660000, "2078.00000000", "2078.50000000", "2076.42000000", "2078.50000000", "534.65500000", 1746732719999, "1110696.16769500", 3042, "209.01620000", "434220.81203800", "0"], [1746732720000, "2078.50000000", "2081.70000000", "2078.50000000", "2081.09000000", "706.43770000", 1746732779999, "1469630.12193400", 3754, "458.24040000", "953218.35018200", "0"], [1746732780000, "2081.10000000", "2082.00000000", "2080.00000000", "2080.50000000", "979.11560000", 1746732839999, "2037467.12851200", 3759, "370.72840000", "771517.49729600", "0"], [1746732840000, "2080.50000000", "2081.10000000", "2077.31000000", "2077.31000000", "945.23020000", 1746732899999, "1965676.55682700", 2963, "181.60460000", "377740.09981000", "0"], [1746732900000, "2077.32000000", "2077.32000000", "2072.10000000", "2072.28000000", "889.73420000", 1746732959999, "1845511.78658100", 4383, "226.59270000", "470103.33971000", "0"], [1746732960000, "2072.21000000", "2072.21000000", "2069.24000000", "2070.85000000", "1579.65060000", 1746733019999, "3270784.90007700", 4141, "547.54170000", "1133614.19488400", "0"], [1746733020000, "2070.86000000", "2072.86000000", "2070.80000000", "2071.52000000", "586.41640000", 1746733079999, "1215138.31009600", 3153, "419.17270000", "868596.75238300", "0"], [1746733080000, "2071.53000000", "2074.70000000", "2071.53000000", "2074.10000000", "341.15670000", 1746733139999, "707454.84911800", 2985, "209.84670000", "435134.01287800", "0"], [1746733140000, "2074.10000000", "2074.93000000", "2073.36000000", "2073.42000000", "430.48350000", 1746733199999, "892933.42946700", 2515, "261.99890000", "543480.29516400", "0"], [1746733200000, "2073.41000000", "2074.50000000", "2072.00000000", "2074.12000000", "742.59160000", 1746733259999, "1539588.49795200", 2832, "545.53900000", "1130994.91764000", "0"], [1746733260000, "2074.13000000", "2077.63000000", "2074.13000000", "2076.01000000", "466.40300000", 1746733319999, "968329.70312300", 3911, "322.11540000", "668782.09570000", "0"], [1746733320000, "2076.01000000", "2077.61000000", "2075.80000000", "2077.51000000", "363.34500000", 1746733379999, "754510.90295700", 2874, "236.88280000", "491874.41574600", "0"], [1746733380000, "2077.51000000", "2080.20000000", "2077.22000000", "2079.69000000", "466.81750000", 1746733439999, "970617.98588200", 3093, "191.33400000", "397807.24263900", "0"], [1746733440000, "2079.70000000", "2080.60000000", "2077.80000000", "2080.38000000", "596.67500000", 1746733499999, "1240944.19134400", 3472, "219.30740000", "456119.47462300", "0"], [1746733500000, "2080.38000000", "2080.61000000", "2077.49000000", "2079.49000000", "301.98740000", 1746733559999, "627764.60417400", 3199, "156.63980000", "325534.61190800", "0"], [1746733560000, "2079.50000000", "2082.90000000", "2078.01000000", "2082.22000000", "564.69380000", 1746733619999, "1174960.04994900", 3281, "449.88750000", "936132.00527500", "0"], [1746733620000, "2082.22000000", "2088.81000000", "2080.70000000", "2088.27000000", "1461.31850000", 1746733679999, "3047699.61132300", 5542, "997.62560000", "2080817.56887400", "0"], [1746733680000, "2088.27000000", "2093.00000000", "2086.08000000", "2090.49000000", "2926.63480000", 1746733739999, "6117081.39405700", 8503, "2118.12610000", "4427159.33295000", "0"], [1746733740000, "2090.49000000", "2095.91000000", "2089.90000000", "2094.38000000", "3056.85260000", 1746733799999, "6400438.84734800", 7255, "1778.83060000", "3724700.83312100", "0"], [1746733800000, "2094.37000000", "2096.49000000", "2090.55000000", "2095.90000000", "2460.78990000", 1746733859999, "5152227.07370600", 7310, "1629.59220000", "3411524.15591500", "0"], [1746733860000, "2095.89000000", "2099.83000000", "2094.90000000", "2098.41000000", "2872.37740000", 1746733919999, "6025338.91765500", 6217, "1671.15520000", "3505708.62622500", "0"], [1746733920000, "2098.40000000", "2115.00000000", "2098.30000000", "2114.11000000", "10492.03780000", 1746733979999, "22087753.82852500", 20593, "7575.26830000", "15939817.73380200", "0"], [1746733980000, "2114.10000000", "2121.87000000", "2109.44000000", "2117.31000000", "6714.89440000", 1746734039999, "14211018.97976500", 20675, "3386.43990000", "7166893.73270000", "0"], [1746734040000, "2117.31000000", "2140.00000000", "2116.94000000", "2132.70000000", "10911.38580000", 1746734099999, "23238445.37444700", 24403, "6239.77810000", "13287471.83613800", "0"], [1746734100000, "2132.70000000", "2133.42000000", "2116.56000000", "2124.69000000", "6728.38880000", 1746734159999, "14282255.08921800", 18279, "3228.31220000", "6852343.28926500", "0"], [1746734160000, "2124.69000000", "2125.00000000", "2118.85000000", "2124.62000000", "3329.29680000", 1746734219999, "7065580.96472700", 10377, "1941.86710000", "4121408.47059400", "0"], [1746734220000, "2124.61000000", "2129.66000000", "2120.00000000", "2127.53000000", "6256.84190000", 1746734279999, "13295003.24937200", 11484, "3218.62460000", "6839842.20772500", "0"], [1746734280000, "2127.53000000", "2128.78000000", "2124.68000000", "2126.73000000", "1707.55590000", 1746734339999, "3631046.82601600", 8275, "646.56090000", "1374725.08671800", "0"], [1746734340000, "2126.73000000", "2126.73000000", "2110.66000000", "2117.83000000", "5187.04980000", 1746734399999, "10986054.76593500", 13037, "1372.35500000", "2905810.34125600", "0"], [1746734400000, "2117.83000000", "2121.95000000", "2114.59000000", "2118.80000000", "2046.45980000", 1746734459999, "4334807.78471200", 10227, "1068.34230000", "2262722.67995000", "0"], [1746734460000, "2118.81000000", "2125.19000000", "2117.80000000", "2125.19000000", "1635.86800000", 1746734519999, "3470828.22150000", 7791, "1063.56600000", "2256529.69685500", "0"], [1746734520000, "2125.20000000", "2125.32000000", "2119.31000000", "2120.68000000", "4167.52530000", 1746734579999, "8837173.49580700", 7271, "3066.43250000", "6501570.36881500", "0"], [1746734580000, "2120.69000000", "2122.00000000", "2117.70000000", "2117.70000000", "1304.44760000", 1746734639999, "2765701.61879300", 7184, "584.88910000", "1240088.31468800", "0"], [1746734640000, "2117.71000000", "2117.93000000", "2114.45000000", "2117.49000000", "1097.99300000", 1746734699999, "2323716.95658500", 5829, "419.93900000", "888619.68386900", "0"], [1746734700000, "2117.48000000", "2121.48000000", "2117.33000000", "2120.70000000", "662.46200000", 1746734759999, "1404621.51889600", 5099, "399.26780000", "846545.42214200", "0"], [1746734760000, "2120.70000000", "2126.27000000", "2119.19000000", "2125.96000000", "1377.23510000", 1746734819999, "2923096.29044200", 5865, "565.61220000", "1200841.03728300", "0"], [1746734820000, "2125.97000000", "2127.00000000", "2119.59000000", "2120.79000000", "1008.39600000", 1746734879999, "2139783.11439400", 6490, "424.99260000", "901709.97742700", "0"], [1746734880000, "2120.79000000", "2120.82000000", "2115.45000000", "2118.88000000", "5895.81610000", 1746734939999, "12487455.82085700", 5970, "891.18190000", "1887783.67724100", "0"], [1746734940000, "2118.87000000", "2121.43000000", "2117.61000000", "2120.41000000", "770.64500000", 1746734999999, "1633490.47665700", 4486, "430.65450000", "912907.53201600", "0"], [1746735000000, "2120.40000000", "2120.65000000", "2115.91000000", "2117.32000000", "1422.88970000", 1746735059999, "3013020.17057600", 4538, "225.65620000", "477743.47464200", "0"], [1746735060000, "2117.33000000", "2118.69000000", "2116.04000000", "2117.36000000", "937.03440000", 1746735119999, "1984099.63187300", 3601, "424.83430000", "899619.33876200", "0"], [1746735120000, "2117.35000000", "2119.87000000", "2116.31000000", "2119.61000000", "2427.46150000", 1746735179999, "5142258.63493400", 4900, "1813.01680000", "3840817.61412700", "0"], [1746735180000, "2119.60000000", "2120.00000000", "2118.02000000", "2118.03000000", "540.34300000", 1746735239999, "1144932.54243700", 2879, "230.70820000", "488891.73882100", "0"], [1746735240000, "2118.03000000", "2118.90000000", "2115.00000000", "2115.00000000", "511.57560000", 1746735299999, "1082985.10955800", 3072, "214.06480000", "453200.09769700", "0"], [1746735300000, "2115.00000000", "2115.59000000", "2111.60000000", "2115.49000000", "1610.09260000", 1746735359999, "3404661.36829900", 5616, "338.92210000", "716535.49704400", "0"], [1746735360000, "2115.50000000", "2115.61000000", "2113.06000000", "2114.11000000", "585.34420000", 1746735419999, "1237707.80774600", 3586, "276.86170000", "585403.20368300", "0"], [1746735420000, "2114.09000000", "2118.70000000", "2113.89000000", "2117.60000000", "500.38340000", 1746735479999, "1058974.58635400", 3003, "255.44550000", "540561.47944200", "0"], [1746735480000, "2117.60000000", "2121.74000000", "2117.60000000", "2120.52000000", "605.43760000", 1746735539999, "1283379.23894400", 4198, "332.30690000", "704264.57347100", "0"], [1746735540000, "2120.52000000", "2122.63000000", "2120.03000000", "2120.04000000", "621.48040000", 1746735599999, "1318266.95987500", 3586, "424.69770000", "900862.07474900", "0"], [1746735600000, "2120.04000000", "2123.00000000", "2118.85000000", "2120.26000000", "868.60140000", 1746735659999, "1842256.57248400", 3828, "374.71330000", "794469.99015400", "0"], [1746735660000, "2120.26000000", "2121.10000000", "2117.74000000", "2118.31000000", "477.14210000", 1746735719999, "1011270.91359800", 2795, "154.36400000", "327162.24750300", "0"], [1746735720000, "2118.30000000", "2120.93000000", "2117.26000000", "2118.82000000", "881.96660000", 1746735779999, "1869149.33266500", 3216, "571.25890000", "1210790.54593700", "0"], [1746735780000, "2118.82000000", "2125.10000000", "2118.40000000", "2123.09000000", "2181.94920000", 1746735839999, "4630699.00623200", 4845, "1261.56730000", "2676772.78917600", "0"], [1746735840000, "2123.10000000", "2123.84000000", "2122.29000000", "2122.81000000", "630.22170000", 1746735899999, "1338005.33783000", 2518, "297.63980000", "631909.25934900", "0"], [1746735900000, "2122.81000000", "2124.66000000", "2120.84000000", "2121.63000000", "463.08200000", 1746735959999, "983159.58114800", 3105, "239.43100000", "508259.02624000", "0"], [1746735960000, "2121.63000000", "2123.40000000", "2121.56000000", "2121.57000000", "239.69790000", 1746736019999, "508742.23735300", 2192, "135.02850000", "286585.20280600", "0"], [1746736020000, "2121.57000000", "2121.88000000", "2118.40000000", "2119.70000000", "490.70540000", 1746736079999, "1040397.75409400", 2831, "140.66950000", "298196.52323200", "0"], [1746736080000, "2119.73000000", "2122.00000000", "2119.73000000", "2121.89000000", "513.80780000", 1746736139999, "1089687.67886100", 2498, "266.72430000", "565677.01578400", "0"], [1746736140000, "2121.88000000", "2129.00000000", "2121.88000000", "2125.40000000", "1147.73720000", 1746736199999, "2440543.51964900", 5357, "688.64530000", "1464153.21705900", "0"], [1746736200000, "2125.41000000", "2133.79000000", "2125.01000000", "2131.92000000", "2477.42400000", 1746736259999, "5279560.67596000", 8404, "1748.30160000", "3725938.64042700", "0"], [1746736260000, "2131.93000000", "2137.80000000", "2130.76000000", "2137.80000000", "4721.88680000", 1746736319999, "10079745.38313300", 9590, "3763.72020000", "8034359.74258100", "0"], [1746736320000, "2137.80000000", "2145.44000000", "2135.97000000", "2136.80000000", "5625.83310000", 1746736379999, "12050501.95999400", 15599, "2702.37840000", "5789856.82904800", "0"], [1746736380000, "2136.79000000", "2137.70000000", "2133.58000000", "2136.11000000", "932.27250000", 1746736439999, "1990840.87454900", 5981, "397.51400000", "848867.93734700", "0"], [1746736440000, "2136.10000000", "2138.97000000", "2135.43000000", "2138.41000000", "907.76240000", 1746736499999, "1940120.10262200", 4757, "555.52310000", "1187385.69609700", "0"], [1746736500000, "2138.42000000", "2139.29000000", "2131.39000000", "2131.40000000", "948.67470000", 1746736559999, "2025325.61599300", 4090, "283.42510000", "605200.04667900", "0"], [1746736560000, "2131.39000000", "2133.20000000", "2130.79000000", "2132.18000000", "617.46970000", 1746736619999, "1316445.70577300", 3487, "282.91930000", "603183.63366100", "0"], [1746736620000, "2132.17000000", "2134.00000000", "2131.62000000", "2133.98000000", "418.44760000", 1746736679999, "892525.78005800", 2842, "224.59600000", "479067.58708600", "0"], [1746736680000, "2133.99000000", "2136.70000000", "2133.99000000", "2135.68000000", "307.69970000", 1746736739999, "657089.68120900", 3028, "176.45980000", "376811.61126200", "0"], [1746736740000, "2135.68000000", "2154.55000000", "2135.65000000", "2152.91000000", "7672.23900000", 1746736799999, "16473013.52723700", 17676, "5162.07240000", "11081076.49248800", "0"], [1746736800000, "2152.91000000", "2152.91000000", "2145.22000000", "2147.57000000", "3873.09080000", 1746736859999, "8317894.16716200", 10924, "1143.42030000", "2455745.23949800", "0"], [1746736860000, "2147.58000000", "2148.10000000", "2143.84000000", "2146.82000000", "1047.02160000", 1746736919999, "2246525.92147900", 5597, "537.16130000", "1152472.77187300", "0"], [1746736920000, "2146.81000000", "2160.69000000", "2146.70000000", "2155.99000000", "3823.71770000", 1746736979999, "8244060.54310300", 13314, "2378.22970000", "5128103.37706700", "0"], [1746736980000, "2155.98000000", "2158.00000000", "2151.72000000", "2152.85000000", "1512.82620000", 1746737039999, "3260536.56545700", 7701, "981.78990000", "2115914.83534500", "0"], [1746737040000, "2152.85000000", "2154.23000000", "2150.76000000", "2151.58000000", "1567.88450000", 1746737099999, "3374707.89103100", 6002, "532.85800000", "1147074.62540000", "0"], [1746737100000, "2151.57000000", "2151.81000000", "2145.27000000", "2149.05000000", "1626.70660000", 1746737159999, "3494382.12474900", 5730, "590.57740000", "1268426.05569600", "0"], [1746737160000, "2149.04000000", "2156.90000000", "2149.04000000", "2155.75000000", "865.18980000", 1746737219999, "1863352.82106400", 6221, "446.83680000", "962136.21298200", "0"], [1746737220000, "2155.74000000", "2156.80000000", "2152.70000000", "2156.10000000", "758.91850000", 1746737279999, "1635435.97398600", 5118, "351.79330000", "758081.11011900", "0"], [1746737280000, "2156.15000000", "2156.40000000", "2153.00000000", "2156.23000000", "537.26970000", 1746737339999, "1157747.37496700", 4465, "242.09720000", "521724.52811400", "0"], [1746737340000, "2156.23000000", "2156.39000000", "2154.03000000", "2155.04000000", "390.97500000", 1746737399999, "842587.83795300", 3377, "200.14770000", "431295.65614400", "0"], [1746737400000, "2155.04000000", "2173.44000000", "2154.91000000", "2170.38000000", "5232.59360000", 1746737459999, "11336377.12058900", 16309, "3012.99630000", "6527100.64139300", "0"], [1746737460000, "2170.39000000", "2180.75000000", "2164.34000000", "2178.99000000", "4227.36770000", 1746737519999, "9185272.87837500", 14489, "2647.14980000", "5752658.24494100", "0"], [1746737520000, "2178.99000000", "2186.00000000", "2176.00000000", "2181.32000000", "5632.13330000", 1746737579999, "12290092.79475100", 16875, "2590.47820000", "5652494.42557100", "0"], [1746737580000, "2181.31000000", "2196.73000000", "2180.01000000", "2188.66000000", "7192.84870000", 1746737639999, "15751651.06205200", 18921, "3891.03070000", "8520377.05695100", "0"], [1746737640000, "2188.65000000", "2188.65000000", "2181.66000000", "2185.65000000", "3008.06540000", 1746737699999, "6572657.95673200", 10233, "1247.74680000", "2726678.15988100", "0"], [1746737700000, "2185.64000000", "2195.72000000", "2185.32000000", "2191.93000000", "3318.49960000", 1746737759999, "7267571.62697800", 10276, "1939.80260000", "4248576.34631900", "0"], [1746737760000, "2191.92000000", "2199.65000000", "2188.00000000", "2188.02000000", "3482.50100000", 1746737819999, "7647892.87043200", 12907, "1828.07840000", "4015619.28356000", "0"], [1746737820000, "2188.01000000", "2188.01000000", "2181.96000000", "2184.03000000", "4114.84140000", 1746737879999, "8989645.72997700", 11831, "2263.66570000", "4944848.31817600", "0"], [1746737880000, "2184.04000000", "2185.09000000", "2177.08000000", "2177.08000000", "1585.20680000", 1746737939999, "3458918.40885400", 8076, "639.48590000", "1395703.76733000", "0"], [1746737940000, "2177.09000000", "2186.00000000", "2175.28000000", "2185.00000000", "1782.77540000", 1746737999999, "3887790.94511000", 7823, "987.08630000", "2152826.35932700", "0"], [1746738000000, "2185.01000000", "2185.70000000", "2178.60000000", "2179.03000000", "865.42580000", 1746738059999, "1887365.99783300", 7577, "298.47410000", "650995.94766300", "0"], [1746738060000, "2179.03000000", "2183.53000000", "2173.44000000", "2180.91000000", "1726.83460000", 1746738119999, "3762734.81084100", 8621, "884.11040000", "1926610.45516800", "0"], [1746738120000, "2180.90000000", "2182.39000000", "2177.00000000", "2180.56000000", "909.10100000", 1746738179999, "1981938.95225100", 5941, "376.84210000", "821461.53146800", "0"], [1746738180000, "2180.57000000", "2181.31000000", "2177.20000000", "2179.45000000", "727.69450000", 1746738239999, "1585819.93576800", 6511, "334.25860000", "728412.54944500", "0"], [1746738240000, "2179.45000000", "2179.69000000", "2170.00000000", "2173.99000000", "5776.91840000", 1746738299999, "12554583.07071400", 10694, "2453.08100000", "5330974.36473800", "0"], [1746738300000, "2173.99000000", "2175.47000000", "2157.75000000", "2161.78000000", "4204.85240000", 1746738359999, "9102431.98406200", 15180, "1949.78930000", "4219466.77107700", "0"], [1746738360000, "2161.77000000", "2165.59000000", "2160.61000000", "2161.80000000", "1739.21190000", 1746738419999, "3761967.74511200", 9610, "769.18180000", "1663807.04021400", "0"], [1746738420000, "2161.80000000", "2169.20000000", "2159.25000000", "2168.42000000", "1779.31810000", 1746738479999, "3853359.17003400", 7688, "788.77270000", "1708326.52573300", "0"], [1746738480000, "2168.42000000", "2169.40000000", "2162.77000000", "2167.82000000", "1104.80970000", 1746738539999, "2394122.07596100", 6418, "687.15460000", "1489188.90335300", "0"], [1746738540000, "2167.81000000", "2173.79000000", "2166.50000000", "2173.20000000", "1204.32130000", 1746738599999, "2614563.88145400", 5703, "834.89100000", "1812642.82923300", "0"], [1746738600000, "2173.20000000", "2178.63000000", "2172.00000000", "2176.60000000", "1344.46890000", 1746738659999, "2925458.16806300", 7009, "759.78270000", "1653258.44447600", "0"], [1746738660000, "2176.59000000", "2180.46000000", "2176.00000000", "2177.87000000", "753.87800000", 1746738719999, "1641919.15284700", 5050, "571.09440000", "1243832.05283700", "0"], [1746738720000, "2177.88000000", "2179.00000000", "2173.50000000", "2174.51000000", "1103.22820000", 1746738779999, "2401397.99352600", 4288, "294.97800000", "641927.42716600", "0"], [1746738780000, "2174.55000000", "2177.00000000", "2174.03000000", "2176.99000000", "567.21480000", 1746738839999, "1233984.10491000", 3938, "348.74170000", "758705.77782000", "0"], [1746738840000, "2177.00000000", "2187.20000000", "2176.71000000", "2185.89000000", "2487.11770000", 1746738899999, "5430809.41529500", 7552, "1833.67280000", "4003449.33200100", "0"], [1746738900000, "2185.90000000", "2189.60000000", "2182.05000000", "2187.51000000", "3349.73390000", 1746738959999, "7322991.12148300", 9170, "2049.46410000", "4480361.25233300", "0"], [1746738960000, "2187.51000000", "2194.32000000", "2187.51000000", "2191.59000000", "3153.84140000", 1746739019999, "6907966.03357800", 9483, "2142.74450000", "4692800.02163700", "0"], [1746739020000, "2191.58000000", "2213.00000000", "2190.71000000", "2207.36000000", "11183.65010000", 1746739079999, "24637390.96064100", 22269, "7242.58980000", "15947816.39503700", "0"], [1746739080000, "2207.36000000", "2216.34000000", "2202.83000000", "2208.89000000", "5492.86330000", 1746739139999, "12139511.72617500", 16082, "3302.52500000", "7297637.81053700", "0"], [1746739140000, "2208.88000000", "2208.88000000", "2198.72000000", "2202.61000000", "2549.51080000", 1746739199999, "5620043.76726100", 11287, "1133.43060000", "2498572.21566800", "0"], [1746739200000, "2202.60000000", "2208.70000000", "2201.28000000", "2205.61000000", "1657.07950000", 1746739259999, "3653555.49639400", 5527, "1115.88130000", "2460281.06551600", "0"], [1746739260000, "2205.61000000", "2226.00000000", "2205.60000000", "2215.30000000", "4852.50500000", 1746739319999, "10763909.89663700", 18075, "2835.80230000", "6289254.50713600", "0"], [1746739320000, "2215.31000000", "2220.46000000", "2208.49000000", "2219.92000000", "2216.89970000", 1746739379999, "4906348.61255900", 10530, "1429.74050000", "3163699.30533000", "0"], [1746739380000, "2219.92000000", "2219.92000000", "2210.20000000", "2213.89000000", "1868.71150000", 1746739439999, "4138767.87878000", 7665, "754.18230000", "1670020.74984700", "0"], [1746739440000, "2213.90000000", "2219.97000000", "2213.76000000", "2214.79000000", "2226.90240000", 1746739499999, "4936687.52191000", 9139, "1197.82180000", "2655292.37358900", "0"], [1746739500000, "2214.79000000", "2215.29000000", "2203.81000000", "2207.65000000", "2831.22320000", 1746739559999, "6252410.10711900", 8952, "940.98450000", "2077680.12207300", "0"], [1746739560000, "2207.65000000", "2210.21000000", "2205.40000000", "2210.03000000", "818.79760000", 1746739619999, "1807453.65888900", 4810, "409.36950000", "903637.94161900", "0"], [1746739620000, "2210.03000000", "2211.55000000", "2209.20000000", "2210.31000000", "978.86890000", 1746739679999, "2163657.01471400", 4609, "721.49850000", "1594784.00009500", "0"], [1746739680000, "2210.31000000", "2210.31000000", "2203.35000000", "2203.36000000", "869.75120000", 1746739739999, "1919559.84460800", 4901, "293.31210000", "647447.60457400", "0"], [1746739740000, "2203.36000000", "2204.51000000", "2190.00000000", "2198.80000000", "2898.07000000", 1746739799999, "6367533.14719500", 11798, "1264.23040000", "2776898.92145600", "0"], [1746739800000, "2198.80000000", "2198.80000000", "2191.50000000", "2194.90000000", "1105.26300000", 1746739859999, "2425005.26757300", 6170, "521.39880000", "1143797.89499000", "0"], [1746739860000, "2194.91000000", "2209.83000000", "2194.40000000", "2206.44000000", "2304.31970000", 1746739919999, "5073407.80513900", 7805, "1623.64300000", "3573870.11373600", "0"], [1746739920000, "2206.44000000", "2208.50000000", "2199.98000000", "2205.25000000", "1224.04140000", 1746739979999, "2698599.77444400", 5898, "512.93230000", "1130864.03338000", "0"], [1746739980000, "2205.25000000", "2207.47000000", "2203.19000000", "2203.29000000", "1289.17430000", 1746740039999, "2842462.58119800", 4672, "792.71170000", "1747704.69139300", "0"], [1746740040000, "2203.30000000", "2204.16000000", "2200.70000000", "2202.25000000", "923.13940000", 1746740099999, "2033003.02427400", 4131, "489.30350000", "1077546.39067100", "0"], [1746740100000, "2202.25000000", "2202.30000000", "2195.99000000", "2197.54000000", "939.36890000", 1746740159999, "2066116.01997200", 3651, "321.24950000", "706473.31093700", "0"], [1746740160000, "2197.54000000", "2203.04000000", "2196.30000000", "2199.39000000", "1255.95740000", 1746740219999, "2763120.68899900", 4550, "803.82060000", "1768612.92647900", "0"], [1746740220000, "2199.40000000", "2204.96000000", "2197.22000000", "2203.27000000", "1062.50070000", 1746740279999, "2337757.13082800", 4139, "459.57380000", "1011654.09033200", "0"], [1746740280000, "2203.27000000", "2203.67000000", "2199.05000000", "2199.75000000", "488.23450000", 1746740339999, "1074987.00101100", 3253, "227.50380000", "500949.27266000", "0"], [1746740340000, "2199.76000000", "2201.84000000", "2197.40000000", "2198.67000000", "916.70090000", 1746740399999, "2016381.74902600", 4335, "554.41490000", "1219565.24463100", "0"], [1746740400000, "2198.68000000", "2202.49000000", "2197.59000000", "2197.60000000", "644.00890000", 1746740459999, "1417008.03846200", 3206, "358.56130000", "788988.93780700", "0"], [1746740460000, "2197.60000000", "2197.60000000", "2176.78000000", "2184.60000000", "5499.62040000", 1746740519999, "12021752.29543100", 14951, "2039.32940000", "4454813.26607400", "0"], [1746740520000, "2184.61000000", "2185.27000000", "2167.00000000", "2174.88000000", "3088.64770000", 1746740579999, "6720283.48234500", 14182, "1290.97690000", "2808912.77116000", "0"], [1746740580000, "2175.08000000", "2178.75000000", "2172.28000000", "2175.52000000", "1995.36590000", 1746740639999, "4342832.29260300", 7279, "1393.56390000", "3033223.79424600", "0"], [1746740640000, "2175.52000000", "2180.82000000", "2172.49000000", "2180.81000000", "1390.12590000", 1746740699999, "3028242.18750800", 8420, "876.36490000", "1909177.89786400", "0"], [1746740700000, "2180.81000000", "2185.82000000", "2179.99000000", "2185.05000000", "2178.58970000", 1746740759999, "4752670.90990400", 6374, "1727.88700000", "3769248.03763600", "0"], [1746740760000, "2185.06000000", "2188.99000000", "2184.59000000", "2184.60000000", "2106.96170000", 1746740819999, "4607003.11668500", 4722, "579.96980000", "1268265.96059200", "0"], [1746740820000, "2184.61000000", "2187.66000000", "2179.22000000", "2179.75000000", "810.81120000", 1746740879999, "1769664.97055400", 4944, "223.61470000", "488077.50545800", "0"], [1746740880000, "2179.75000000", "2182.45000000", "2179.33000000", "2181.37000000", "848.61480000", 1746740939999, "1850863.42215600", 4580, "486.48440000", "1061109.94679400", "0"], [1746740940000, "2181.51000000", "2181.70000000", "2179.88000000", "2180.46000000", "627.66420000", 1746740999999, "1368572.34976100", 2797, "250.99490000", "547270.62581600", "0"], [1746741000000, "2180.45000000", "2180.61000000", "2168.98000000", "2169.42000000", "1769.70690000", 1746741059999, "3844516.88321400", 7004, "351.20650000", "763383.86016800", "0"], [1746741060000, "2169.41000000", "2175.69000000", "2160.24000000", "2175.69000000", "2647.52360000", 1746741119999, "5738495.12367300", 12474, "972.35560000", "2107302.70696700", "0"], [1746741120000, "2175.69000000", "2177.72000000", "2174.27000000", "2175.55000000", "1116.92510000", 1746741179999, "2430222.33644400", 6269, "531.71360000", "1156686.52630600", "0"], [1746741180000, "2175.55000000", "2175.56000000", "2168.39000000", "2169.58000000", "925.46550000", 1746741239999, "2010099.66678400", 5088, "337.93330000", "734067.18115800", "0"], [1746741240000, "2169.58000000", "2171.28000000", "2168.07000000", "2169.02000000", "930.52220000", 1746741299999, "2018988.76880100", 4637, "491.32920000", "1066061.93120100", "0"], [1746741300000, "2169.01000000", "2178.28000000", "2168.16000000", "2177.63000000", "5009.20360000", 1746741359999, "10877966.09988300", 6642, "4493.04570000", "9755223.55946200", "0"], [1746741360000, "2177.63000000", "2184.39000000", "2176.07000000", "2178.43000000", "2297.00090000", 1746741419999, "5008711.86622500", 8913, "1245.31740000", "2715820.65442600", "0"], [1746741420000, "2178.42000000", "2180.26000000", "2176.70000000", "2178.37000000", "343.22640000", 1746741479999, "747708.49948800", 3058, "194.98530000", "424735.11615600", "0"], [1746741480000, "2178.36000000", "2180.30000000", "2176.59000000", "2177.66000000", "729.25890000", 1746741539999, "1589096.48235900", 4405, "533.92440000", "1163462.36358200", "0"], [1746741540000, "2177.65000000", "2180.30000000", "2175.70000000", "2179.85000000", "453.09080000", 1746741599999, "987405.69571900", 4128, "311.29930000", "678477.50712800", "0"], [1746741600000, "2179.86000000", "2180.77000000", "2177.12000000", "2177.12000000", "815.92850000", 1746741659999, "1777992.71499200", 7179, "324.98410000", "708088.18659900", "0"], [1746741660000, "2177.13000000", "2177.60000000", "2174.46000000", "2174.88000000", "692.06830000", 1746741719999, "1505803.86542100", 5298, "400.65640000", "871698.56761200", "0"], [1746741720000, "2174.87000000", "2177.83000000", "2174.15000000", "2174.16000000", "770.05370000", 1746741779999, "1675352.87551400", 5618, "448.99390000", "976894.86084000", "0"], [1746741780000, "2174.16000000", "2178.90000000", "2172.53000000", "2178.59000000", "979.75170000", 1746741839999, "2131676.14229600", 6421, "454.80170000", "989568.34490800", "0"], [1746741840000, "2178.59000000", "2181.00000000", "2172.42000000", "2172.81000000", "926.61770000", 1746741899999, "2018267.38851800", 5894, "543.89240000", "1185065.34608500", "0"], [1746741900000, "2172.81000000", "2178.90000000", "2172.20000000", "2177.13000000", "485.41990000", 1746741959999, "1056344.11495700", 4625, "209.44530000", "455652.82908000", "0"], [1746741960000, "2177.12000000", "2177.44000000", "2173.23000000", "2174.01000000", "739.60480000", 1746742019999, "1608761.86215900", 4647, "251.98080000", "547933.35342400", "0"], [1746742020000, "2174.02000000", "2174.02000000", "2170.36000000", "2170.85000000", "1317.41020000", 1746742079999, "2861703.66102400", 5125, "567.07970000", "1231693.17962800", "0"], [1746742080000, "2170.85000000", "2171.00000000", "2168.36000000", "2169.26000000", "1519.42380000", 1746742139999, "3296876.30550800", 4837, "478.88150000", "1039027.79510300", "0"], [1746742140000, "2169.27000000", "2170.00000000", "2168.20000000", "2169.99000000", "1463.09130000", 1746742199999, "3173965.17017400", 4346, "826.77180000", "1793670.47920100", "0"], [1746742200000, "2169.99000000", "2175.88000000", "2169.99000000", "2171.71000000", "770.04790000", 1746742259999, "1673272.05404100", 5412, "470.34220000", "1021923.72215100", "0"], [1746742260000, "2171.71000000", "2173.00000000", "2167.15000000", "2169.29000000", "1322.08040000", 1746742319999, "2868374.77329300", 5847, "763.02140000", "1655445.02624400", "0"], [1746742320000, "2169.28000000", "2171.85000000", "2168.00000000", "2171.49000000", "1368.11630000", 1746742379999, "2967588.15800800", 6301, "451.20670000", "978885.09357300", "0"], [1746742380000, "2171.48000000", "2176.35000000", "2171.48000000", "2176.22000000", "924.30690000", 1746742439999, "2010098.71142900", 6215, "484.75550000", "1054128.49493500", "0"], [1746742440000, "2176.23000000", "2179.56000000", "2176.22000000", "2177.60000000", "515.82900000", 1746742499999, "1123600.15950600", 4756, "344.55090000", "750475.34175000", "0"], [1746742500000, "2177.61000000", "2181.00000000", "2177.03000000", "2180.75000000", "566.39430000", 1746742559999, "1234282.74410100", 4829, "382.22700000", "833057.85062800", "0"], [1746742560000, "2180.75000000", "2182.00000000", "2176.60000000", "2176.95000000", "1121.75070000", 1746742619999, "2446517.14895300", 5778, "496.49970000", "1082918.03017400", "0"], [1746742620000, "2176.95000000", "2180.30000000", "2174.70000000", "2177.70000000", "581.95000000", 1746742679999, "1266978.49959600", 4416, "243.10100000", "529353.06342900", "0"], [1746742680000, "2177.70000000", "2182.70000000", "2176.56000000", "2182.70000000", "624.87320000", 1746742739999, "1362644.48835400", 4839, "475.36470000", "1036690.66284700", "0"], [1746742740000, "2182.69000000", "2189.66000000", "2182.69000000", "2183.73000000", "2449.77050000", 1746742799999, "5354876.04826100", 7344, "1549.06590000", "3385667.42566100", "0"], [1746742800000, "2183.73000000", "2186.08000000", "2181.79000000", "2181.96000000", "1304.82830000", 1746742859999, "2848959.77462200", 4931, "960.29720000", "2096628.08686700", "0"], [1746742860000, "2181.96000000", "2184.31000000", "2180.00000000", "2183.22000000", "462.28230000", 1746742919999, "1008877.82586000", 4070, "236.36450000", "515896.57564300", "0"], [1746742920000, "2183.23000000", "2184.49000000", "2182.61000000", "2183.04000000", "609.11530000", 1746742979999, "1330046.56712000", 2918, "194.08320000", "423787.02656800", "0"], [1746742980000, "2183.04000000", "2185.06000000", "2180.90000000", "2180.90000000", "596.05130000", 1746743039999, "1301511.79048000", 4515, "201.30480000", "439577.73296500", "0"], [1746743040000, "2180.90000000", "2182.84000000", "2178.70000000", "2180.35000000", "1049.99460000", 1746743099999, "2289856.16382600", 4162, "406.08340000", "885481.04305200", "0"], [1746743100000, "2180.36000000", "2182.69000000", "2178.80000000", "2178.81000000", "543.18520000", 1746743159999, "1184281.85629000", 2824, "340.52660000", "742452.02117000", "0"], [1746743160000, "2178.81000000", "2180.45000000", "2176.37000000", "2176.59000000", "489.07920000", 1746743219999, "1065284.21927200", 3607, "306.41240000", "667473.26875800", "0"], [1746743220000, "2176.60000000", "2177.89000000", "2176.00000000", "2176.94000000", "611.69410000", 1746743279999, "1331711.24810700", 2150, "231.62010000", "504294.39536300", "0"], [1746743280000, "2176.93000000", "2177.32000000", "2174.87000000", "2175.73000000", "849.84860000", 1746743339999, "1849151.94191000", 2548, "452.29730000", "984079.84829800", "0"], [1746743340000, "2175.73000000", "2180.13000000", "2175.46000000", "2180.11000000", "337.33170000", 1746743399999, "734738.54578500", 2383, "202.16080000", "440317.44580300", "0"], [1746743400000, "2180.10000000", "2180.11000000", "2176.80000000", "2177.43000000", "277.32820000", 1746743459999, "604229.41333700", 2959, "120.09930000", "261671.03556300", "0"], [1746743460000, "2177.43000000", "2177.43000000", "2175.80000000", "2176.97000000", "1131.12420000", 1746743519999, "2461679.15704600", 3682, "768.13560000", "1671645.28198400", "0"], [1746743520000, "2176.97000000", "2178.47000000", "2176.97000000", "2177.20000000", "237.20090000", 1746743579999, "516559.03682300", 2384, "148.53200000", "323442.90052000", "0"], [1746743580000, "2177.20000000", "2178.01000000", "2174.26000000", "2175.11000000", "983.80150000", 1746743639999, "2140169.75186100", 3671, "535.13770000", "1163982.81959100", "0"], [1746743640000, "2175.10000000", "2175.52000000", "2172.30000000", "2175.51000000", "566.83510000", 1746743699999, "1232331.30571600", 3662, "249.89620000", "543209.00348900", "0"], [1746743700000, "2175.52000000", "2178.78000000", "2175.43000000", "2177.23000000", "461.03760000", 1746743759999, "1004045.26040600", 4021, "149.55250000", "325676.84008300", "0"], [1746743760000, "2177.23000000", "2178.01000000", "2175.81000000", "2177.22000000", "2156.24250000", 1746743819999, "4693615.03762200", 4877, "782.72210000", "1703589.02083200", "0"], [1746743820000, "2177.22000000", "2179.50000000", "2176.35000000", "2176.37000000", "1759.87820000", 1746743879999, "3831703.28247800", 5041, "733.79920000", "1597651.07775900", "0"], [1746743880000, "2176.36000000", "2179.83000000", "2176.36000000", "2179.80000000", "1625.96460000", 1746743939999, "3541505.52064700", 4295, "897.04400000", "1953704.39331300", "0"], [1746743940000, "2179.80000000", "2183.33000000", "2179.60000000", "2182.19000000", "583.38130000", 1746743999999, "1272813.39022400", 4491, "280.14260000", "611075.43396400", "0"], [1746744000000, "2182.20000000", "2183.91000000", "2181.17000000", "2183.62000000", "967.86350000", 1746744059999, "2112145.77412500", 3369, "502.10950000", "1095735.61390700", "0"], [1746744060000, "2183.62000000", "2183.79000000", "2181.51000000", "2181.72000000", "378.39620000", 1746744119999, "826053.42245200", 2913, "162.29400000", "354309.34242500", "0"], [1746744120000, "2181.73000000", "2184.39000000", "2180.90000000", "2184.16000000", "369.83290000", 1746744179999, "807260.08649800", 2787, "213.21980000", "465497.07761200", "0"], [1746744180000, "2184.16000000", "2189.60000000", "2184.05000000", "2189.09000000", "777.99170000", 1746744239999, "1701620.41254400", 4957, "501.94950000", "1097763.25821800", "0"], [1746744240000, "2189.09000000", "2195.72000000", "2189.09000000", "2195.04000000", "5362.39180000", 1746744299999, "11756532.17270700", 10157, "2172.36600000", "4761782.36239300", "0"], [1746744300000, "2195.08000000", "2196.77000000", "2189.82000000", "2190.33000000", "4961.90770000", 1746744359999, "10885662.53269500", 8622, "438.02960000", "960754.06777200", "0"], [1746744360000, "2190.34000000", "2192.68000000", "2188.55000000", "2188.55000000", "507.13790000", 1746744419999, "1110963.69112400", 4024, "157.24320000", "344497.39446300", "0"], [1746744420000, "2188.55000000", "2190.52000000", "2188.40000000", "2189.71000000", "624.55920000", 1746744479999, "1367240.06132500", 3437, "294.57390000", "644876.43372800", "0"], [1746744480000, "2189.70000000", "2190.95000000", "2188.68000000", "2189.70000000", "563.12570000", 1746744539999, "1233096.84314800", 2959, "219.55270000", "480733.71632800", "0"], [1746744540000, "2189.69000000", "2190.39000000", "2184.78000000", "2186.27000000", "798.24240000", 1746744599999, "1745894.34105900", 3978, "173.47150000", "379362.63965700", "0"], [1746744600000, "2186.26000000", "2186.60000000", "2182.34000000", "2184.30000000", "511.02070000", 1746744659999, "1116042.29055700", 3521, "205.92150000", "449655.33391300", "0"], [1746744660000, "2184.30000000", "2186.00000000", "2183.91000000", "2184.39000000", "297.48470000", 1746744719999, "649968.04315300", 2528, "132.14620000", "288719.85056200", "0"], [1746744720000, "2184.40000000", "2184.93000000", "2179.25000000", "2181.53000000", "1003.12300000", 1746744779999, "2188386.21639800", 3984, "335.74230000", "732821.68679200", "0"], [1746744780000, "2181.54000000", "2182.64000000", "2180.33000000", "2181.19000000", "564.97600000", 1746744839999, "1232502.86420500", 2447, "193.64510000", "422448.35455600", "0"], [1746744840000, "2181.19000000", "2181.91000000", "2180.42000000", "2181.91000000", "4086.38960000", 1746744899999, "8913639.65846500", 2856, "3693.73760000", "8057227.81011100", "0"], [1746744900000, "2181.90000000", "2181.90000000", "2178.52000000", "2179.99000000", "713.56100000", 1746744959999, "1555583.09449300", 3699, "251.66580000", "548556.05450900", "0"], [1746744960000, "2179.99000000", "2183.38000000", "2179.84000000", "2182.16000000", "879.76060000", 1746745019999, "1919449.73032600", 4666, "515.32750000", "1124251.54245000", "0"], [1746745020000, "2182.15000000", "2182.51000000", "2180.03000000", "2180.03000000", "510.82440000", 1746745079999, "1114327.51789400", 3337, "178.63880000", "389718.82545300", "0"], [1746745080000, "2180.02000000", "2180.77000000", "2177.55000000", "2179.37000000", "885.14230000", 1746745139999, "1928961.36558100", 4104, "287.89640000", "627323.68772000", "0"], [1746745140000, "2179.38000000", "2179.75000000", "2178.22000000", "2179.47000000", "500.59210000", 1746745199999, "1090814.02867100", 2028, "190.32650000", "414730.94937100", "0"], [1746745200000, "2179.46000000", "2180.12000000", "2177.24000000", "2178.03000000", "1176.05310000", 1746745259999, "2562457.82749000", 5643, "541.19370000", "1179159.44012100", "0"], [1746745260000, "2178.04000000", "2180.15000000", "2176.26000000", "2177.79000000", "978.81700000", 1746745319999, "2132388.22977500", 4784, "473.85120000", "1032428.75154400", "0"], [1746745320000, "2177.78000000", "2177.78000000", "2174.50000000", "2174.50000000", "1051.92940000", 1746745379999, "2288740.95555200", 5480, "381.46150000", "829952.98667700", "0"], [1746745380000, "2174.50000000", "2175.88000000", "2172.22000000", "2172.61000000", "1226.92950000", 1746745439999, "2667507.57099500", 5716, "562.75850000", "1223544.52579500", "0"], [1746745440000, "2172.60000000", "2173.77000000", "2169.09000000", "2169.56000000", "1204.18810000", 1746745499999, "2615482.53601800", 5039, "318.53010000", "691805.98336200", "0"], [1746745500000, "2169.56000000", "2171.00000000", "2166.29000000", "2170.42000000", "5485.59440000", 1746745559999, "11894187.45681200", 6939, "2604.90380000", "5647239.93985100", "0"], [1746745560000, "2170.41000000", "2171.64000000", "2169.53000000", "2170.71000000", "852.36260000", 1746745619999, "1850273.75617500", 4270, "435.91300000", "946323.07014700", "0"], [1746745620000, "2170.71000000", "2172.49000000", "2169.74000000", "2172.49000000", "1012.81320000", 1746745679999, "2199257.28914300", 5408, "505.10990000", "1096825.53343200", "0"], [1746745680000, "2172.49000000", "2175.16000000", "2172.06000000", "2173.94000000", "661.02030000", 1746745739999, "1436881.23866700", 4399, "317.75660000", "690773.53137800", "0"], [1746745740000, "2173.94000000", "2174.88000000", "2172.84000000", "2174.88000000", "544.96560000", 1746745799999, "1184603.82548600", 4067, "178.90210000", "388902.73983300", "0"], [1746745800000, "2174.87000000", "2177.42000000", "2174.59000000", "2175.98000000", "772.57000000", 1746745859999, "1681079.11135200", 4755, "329.53070000", "717024.95985100", "0"], [1746745860000, "2175.98000000", "2177.48000000", "2175.23000000", "2176.37000000", "709.73500000", 1746745919999, "1544483.62605100", 3104, "224.09680000", "487679.83038900", "0"], [1746745920000, "2176.38000000", "2178.30000000", "2175.76000000", "2178.30000000", "545.90070000", 1746745979999, "1188255.05609100", 3765, "246.20270000", "535927.89847300", "0"], [1746745980000, "2178.31000000", "2179.33000000", "2176.09000000", "2176.23000000", "923.89060000", 1746746039999, "2011890.15189800", 3816, "427.95920000", "931977.90797200", "0"], [1746746040000, "2176.23000000", "2176.23000000", "2173.83000000", "2174.43000000", "549.60240000", 1746746099999, "1195282.17720200", 2352, "134.32140000", "292088.63298100", "0"], [1746746100000, "2174.44000000", "2174.44000000", "2172.07000000", "2172.52000000", "671.25950000", 1746746159999, "1458805.08583500", 3218, "191.69850000", "416578.97668400", "0"], [1746746160000, "2172.52000000", "2175.71000000", "2172.51000000", "2175.36000000", "555.56640000", 1746746219999, "1207903.54830300", 3080, "233.97860000", "508736.40132800", "0"], [1746746220000, "2175.37000000", "2182.56000000", "2174.87000000", "2181.72000000", "1167.10760000", 1746746279999, "2542844.11659300", 4885, "787.15950000", "1715090.07674200", "0"], [1746746280000, "2181.72000000", "2183.92000000", "2181.72000000", "2182.87000000", "838.45330000", 1746746339999, "1830274.57546000", 4667, "412.32410000", "900044.20898300", "0"], [1746746340000, "2182.86000000", "2183.10000000", "2181.38000000", "2181.64000000", "1067.06750000", 1746746399999, "2328495.10587400", 3984, "243.40490000", "531170.00771400", "0"], [1746746400000, "2181.65000000", "2187.01000000", "2181.64000000", "2185.73000000", "1180.96090000", 1746746459999, "2580309.84715900", 5211, "690.72580000", "1509055.10481300", "0"], [1746746460000, "2185.72000000", "2185.92000000", "2182.35000000", "2182.63000000", "977.99480000", 1746746519999, "2135491.35757300", 4703, "354.16310000", "773300.26193400", "0"], [1746746520000, "2182.62000000", "2183.43000000", "2180.83000000", "2181.15000000", "994.00570000", 1746746579999, "2169181.30849500", 3844, "424.23060000", "925834.07895900", "0"], [1746746580000, "2181.16000000", "2182.62000000", "2180.97000000", "2181.91000000", "593.31580000", 1746746639999, "1294465.09477800", 2972, "241.28170000", "526408.89870300", "0"], [1746746640000, "2181.92000000", "2183.71000000", "2178.96000000", "2179.49000000", "866.60470000", 1746746699999, "1890471.37018900", 4478, "248.91490000", "542921.17619700", "0"], [1746746700000, "2179.49000000", "2183.92000000", "2179.49000000", "2183.09000000", "990.59690000", 1746746759999, "2161945.86288400", 4376, "370.01200000", "807473.15007500", "0"], [1746746760000, "2183.10000000", "2185.33000000", "2181.22000000", "2182.76000000", "1159.93110000", 1746746819999, "2532103.45213400", 4804, "384.78910000", "840157.95199000", "0"], [1746746820000, "2182.76000000", "2184.36000000", "2180.72000000", "2183.50000000", "641.96690000", 1746746879999, "1401137.10835500", 4130, "242.82380000", "530005.82998800", "0"], [1746746880000, "2183.49000000", "2184.50000000", "2182.90000000", "2183.83000000", "588.55950000", 1746746939999, "1285177.23822100", 2939, "176.89120000", "386249.77718300", "0"], [1746746940000, "2183.83000000", "2186.30000000", "2183.62000000", "2184.59000000", "800.69610000", 1746746999999, "1749640.44233900", 4837, "353.43010000", "772331.26829000", "0"], [1746747000000, "2184.58000000", "2188.50000000", "2183.91000000", "2187.18000000", "962.44680000", 1746747059999, "2104272.98909100", 5391, "379.83810000", "830529.99803800", "0"], [1746747060000, "2187.18000000", "2189.00000000", "2185.80000000", "2185.80000000", "766.05230000", 1746747119999, "1675884.30776000", 4797, "341.61850000", "747441.47876500", "0"], [1746747120000, "2185.81000000", "2188.76000000", "2183.91000000", "2188.76000000", "673.33290000", 1746747179999, "1471765.56932700", 4682, "247.13390000", "540266.67735600", "0"], [1746747180000, "2188.76000000", "2190.89000000", "2188.02000000", "2188.12000000", "1062.63240000", 1746747239999, "2326480.51077600", 5617, "536.77720000", "1175172.66715000", "0"], [1746747240000, "2188.13000000", "2189.48000000", "2185.00000000", "2187.47000000", "943.67870000", 1746747299999, "2064087.55262400", 4396, "305.74930000", "668830.96124800", "0"], [1746747300000, "2187.48000000", "2192.40000000", "2187.47000000", "2192.29000000", "877.01670000", 1746747359999, "1920223.86413400", 4329, "482.31150000", "1056217.58269900", "0"], [1746747360000, "2192.29000000", "2195.03000000", "2191.70000000", "2194.91000000", "903.79640000", 1746747419999, "1982327.42906700", 6201, "603.37290000", "1323444.53342900", "0"], [1746747420000, "2194.91000000", "2196.32000000", "2192.24000000", "2193.32000000", "914.89420000", 1746747479999, "2007585.69689800", 4284, "574.74930000", "1261262.90769200", "0"], [1746747480000, "2193.32000000", "2194.10000000", "2189.63000000", "2189.63000000", "501.88310000", 1746747539999, "1100257.89722500", 3514, "120.86020000", "264990.68334700", "0"], [1746747540000, "2189.63000000", "2190.42000000", "2189.29000000", "2190.42000000", "110.21420000", 1746747599999, "241344.18927400", 1438, "30.69820000", "67224.08200800", "0"], [1746747600000, "2190.41000000", "2193.97000000", "2190.41000000", "2193.97000000", "275.02160000", 1746747659999, "602901.16864900", 1925, "118.00160000", "258657.46583300", "0"], [1746747660000, "2193.97000000", "2195.33000000", "2192.92000000", "2193.21000000", "480.15130000", 1746747719999, "1053399.25968100", 2616, "116.22950000", "254995.75679600", "0"], [1746747720000, "2193.21000000", "2195.15000000", "2192.96000000", "2194.40000000", "562.09750000", 1746747779999, "1233323.02937500", 3943, "206.53960000", "453069.20117100", "0"], [1746747780000, "2194.39000000", "2194.39000000", "2192.00000000", "2193.86000000", "326.83780000", 1746747839999, "716873.99434000", 2675, "113.81510000", "249608.52431700", "0"], [1746747840000, "2193.87000000", "2195.60000000", "2192.40000000", "2192.40000000", "374.84290000", 1746747899999, "822445.46138600", 2824, "128.71100000", "282416.55210000", "0"], [1746747900000, "2192.41000000", "2195.60000000", "2191.95000000", "2195.60000000", "328.57810000", 1746747959999, "720709.12310700", 2574, "240.30130000", "527120.20253500", "0"], [1746747960000, "2195.59000000", "2197.00000000", "2193.99000000", "2196.11000000", "656.80460000", 1746748019999, "1442131.00957200", 3843, "240.03740000", "527022.13584000", "0"], [1746748020000, "2196.11000000", "2199.25000000", "2196.11000000", "2199.15000000", "1307.18560000", 1746748079999, "2873474.55544400", 4349, "889.17840000", "1954825.37086600", "0"], [1746748080000, "2199.15000000", "2201.08000000", "2197.27000000", "2197.99000000", "1150.08710000", 1746748139999, "2529838.31454900", 4636, "781.46310000", "1719114.13108600", "0"], [1746748140000, "2197.98000000", "2199.00000000", "2195.38000000", "2196.54000000", "588.52970000", 1746748199999, "1293201.96385100", 3929, "202.53560000", "444970.52764600", "0"], [1746748200000, "2196.54000000", "2197.13000000", "2194.23000000", "2194.41000000", "505.83750000", 1746748259999, "1110570.45557200", 3663, "157.85210000", "346520.80772700", "0"], [1746748260000, "2194.41000000", "2195.72000000", "2192.99000000", "2195.72000000", "747.02030000", 1746748319999, "1639103.04389000", 2545, "469.32540000", "1029825.34047100", "0"], [1746748320000, "2195.77000000", "2196.50000000", "2193.59000000", "2193.95000000", "300.14490000", 1746748379999, "658725.63163000", 2212, "115.15380000", "252742.18641900", "0"], [1746748380000, "2193.96000000", "2196.06000000", "2193.11000000", "2195.21000000", "260.08370000", 1746748439999, "570855.23254900", 2591, "139.09010000", "305301.78490100", "0"], [1746748440000, "2195.21000000", "2200.71000000", "2193.60000000", "2200.38000000", "1644.74790000", 1746748499999, "3614819.05646000", 4627, "1218.73870000", "2678285.68554700", "0"], [1746748500000, "2200.38000000", "2206.98000000", "2200.38000000", "2205.31000000", "2257.72720000", 1746748559999, "4977797.97049300", 8496, "1311.10810000", "2890526.01147700", "0"], [1746748560000, "2205.31000000", "2208.00000000", "2203.61000000", "2206.99000000", "595.81160000", 1746748619999, "1314259.16400400", 5393, "263.38910000", "581006.83430900", "0"], [1746748620000, "2207.00000000", "2208.00000000", "2206.21000000", "2207.38000000", "602.47040000", 1746748679999, "1329824.59109100", 4121, "233.79160000", "516021.71512300", "0"], [1746748680000, "2207.38000000", "2207.83000000", "2205.26000000", "2205.26000000", "603.62750000", 1746748739999, "1331929.80762600", 3161, "236.03020000", "520815.38886900", "0"], [1746748740000, "2205.26000000", "2208.56000000", "2205.00000000", "2207.39000000", "1438.41310000", 1746748799999, "3174377.92406800", 3089, "455.81420000", "1005955.35549100", "0"], [1746748800000, "2207.39000000", "2208.39000000", "2203.35000000", "2204.03000000", "1184.20990000", 1746748859999, "2612093.03160800", 4715, "267.22160000", "589585.98171600", "0"], [1746748860000, "2204.02000000", "2205.87000000", "2201.03000000", "2201.76000000", "479.17080000", 1746748919999, "1055949.12487500", 4589, "174.73710000", "385140.87896200", "0"], [1746748920000, "2201.76000000", "2202.15000000", "2199.37000000", "2199.38000000", "391.63010000", 1746748979999, "861726.67179600", 3542, "138.41320000", "304584.96604800", "0"], [1746748980000, "2199.37000000", "2201.00000000", "2196.47000000", "2200.99000000", "2621.39520000", 1746749039999, "5765488.23029900", 5650, "1875.91200000", "4126341.98292700", "0"], [1746749040000, "2200.99000000", "2202.37000000", "2197.08000000", "2197.68000000", "569.98990000", 1746749099999, "1254083.68932000", 4967, "161.65420000", "355704.53297100", "0"], [1746749100000, "2197.68000000", "2197.68000000", "2192.24000000", "2195.88000000", "651.89210000", 1746749159999, "1430916.68170100", 5782, "236.04840000", "518013.91605700", "0"], [1746749160000, "2195.88000000", "2196.99000000", "2194.36000000", "2195.16000000", "434.09210000", 1746749219999, "952940.74491200", 4419, "117.46570000", "257873.84521200", "0"], [1746749220000, "2195.17000000", "2199.00000000", "2193.86000000", "2198.99000000", "559.67490000", 1746749279999, "1228938.82708400", 4002, "276.46870000", "607125.03413600", "0"], [1746749280000, "2198.99000000", "2199.44000000", "2193.27000000", "2193.63000000", "339.47690000", 1746749339999, "745333.06996500", 4618, "136.80540000", "300366.56368400", "0"], [1746749340000, "2193.62000000", "2193.62000000", "2187.99000000", "2190.51000000", "1057.49510000", 1746749399999, "2315864.85847200", 5588, "270.76760000", "592963.12737900", "0"], [1746749400000, "2190.51000000", "2192.37000000", "2187.28000000", "2188.06000000", "847.46730000", 1746749459999, "1855226.68873600", 5053, "241.92130000", "529814.72207500", "0"], [1746749460000, "2188.06000000", "2189.70000000", "2187.93000000", "2189.19000000", "504.83440000", 1746749519999, "1104935.66304400", 2858, "296.22740000", "648299.10326900", "0"], [1746749520000, "2189.20000000", "2189.68000000", "2187.84000000", "2188.99000000", "466.08380000", 1746749579999, "1020145.81649500", 3199, "257.71100000", "564032.39849200", "0"], [1746749580000, "2188.99000000", "2189.16000000", "2187.29000000", "2188.53000000", "290.87020000", 1746749639999, "636485.66178400", 3732, "146.91760000", "321493.68280700", "0"], [1746749640000, "2188.52000000", "2189.78000000", "2188.01000000", "2188.10000000", "408.56570000", 1746749699999, "894258.93983100", 2823, "134.05010000", "293386.10676100", "0"], [1746749700000, "2188.11000000", "2189.06000000", "2184.33000000", "2187.56000000", "345.04030000", 1746749759999, "754343.71320300", 4506, "112.39800000", "245686.63117200", "0"], [1746749760000, "2187.56000000", "2189.00000000", "2186.93000000", "2188.00000000", "325.89010000", 1746749819999, "713158.99279900", 3753, "137.37320000", "300596.34915800", "0"], [1746749820000, "2188.00000000", "2188.00000000", "2185.12000000", "2187.66000000", "289.72530000", 1746749879999, "633447.10785200", 4246, "122.19840000", "267149.77105000", "0"], [1746749880000, "2187.66000000", "2189.94000000", "2186.43000000", "2189.93000000", "276.90330000", 1746749939999, "605911.63726200", 2270, "181.47120000", "397111.55713300", "0"], [1746749940000, "2189.93000000", "2193.58000000", "2189.93000000", "2193.35000000", "575.00290000", 1746749999999, "1260348.13172400", 2849, "460.73720000", "1009796.90941900", "0"], [1746750000000, "2193.35000000", "2197.35000000", "2193.35000000", "2197.20000000", "1094.84660000", 1746750059999, "2403802.77364200", 4838, "964.71950000", "2118054.54544000", "0"], [1746750060000, "2197.20000000", "2197.20000000", "2193.56000000", "2194.31000000", "306.16620000", 1746750119999, "672133.42005700", 2957, "81.70780000", "179370.76245900", "0"], [1746750120000, "2194.30000000", "2195.65000000", "2192.67000000", "2192.68000000", "369.66110000", 1746750179999, "811258.50706900", 2921, "148.68290000", "326342.83311500", "0"], [1746750180000, "2192.68000000", "2192.96000000", "2187.66000000", "2187.70000000", "420.81720000", 1746750239999, "921602.71715900", 2899, "99.25500000", "217460.31547100", "0"], [1746750240000, "2187.71000000", "2189.96000000", "2187.30000000", "2189.95000000", "207.48970000", 1746750299999, "454023.21375600", 2232, "112.28580000", "245710.38994000", "0"], [1746750300000, "2189.96000000", "2190.34000000", "2188.94000000", "2189.68000000", "165.82040000", 1746750359999, "363099.56809200", 1894, "70.59310000", "154583.43973900", "0"], [1746750360000, "2189.68000000", "2191.69000000", "2189.67000000", "2191.37000000", "239.50580000", 1746750419999, "524695.48445400", 2167, "134.94750000", "295574.09677800", "0"], [1746750420000, "2191.38000000", "2191.58000000", "2189.00000000", "2189.70000000", "358.73950000", 1746750479999, "785689.61088200", 1708, "73.33140000", "160611.53140500", "0"], [1746750480000, "2189.70000000", "2190.00000000", "2188.63000000", "2189.93000000", "168.53030000", 1746750539999, "369011.59382300", 1846, "62.34700000", "136518.70650600", "0"], [1746750540000, "2189.93000000", "2190.96000000", "2189.33000000", "2190.95000000", "242.85610000", 1746750599999, "531874.81997000", 1652, "174.68970000", "382572.23283700", "0"], [1746750600000, "2190.96000000", "2194.33000000", "2190.79000000", "2194.33000000", "445.54970000", 1746750659999, "976973.21031300", 2443, "350.14740000", "767827.34711800", "0"], [1746750660000, "2194.33000000", "2195.98000000", "2193.85000000", "2195.25000000", "603.45460000", 1746750719999, "1324603.92771500", 3355, "338.45820000", "742904.80249300", "0"], [1746750720000, "2195.26000000", "2195.26000000", "2192.85000000", "2194.64000000", "327.85510000", 1746750779999, "719362.47697300", 3079, "73.21610000", "160659.63872100", "0"], [1746750780000, "2194.64000000", "2198.56000000", "2192.20000000", "2198.56000000", "860.32370000", 1746750839999, "1888123.77489000", 5310, "556.08410000", "1220657.03746200", "0"], [1746750840000, "2198.55000000", "2198.93000000", "2190.84000000", "2190.84000000", "735.39990000", 1746750899999, "1614412.82749000", 5707, "246.05810000", "540477.10072600", "0"], [1746750900000, "2190.85000000", "2192.36000000", "2188.20000000", "2188.20000000", "583.53180000", 1746750959999, "1278022.99964500", 4678, "180.37240000", "395057.39761600", "0"], [1746750960000, "2188.20000000", "2188.96000000", "2185.69000000", "2186.00000000", "536.05510000", 1746751019999, "1172536.05696300", 3524, "117.15890000", "256246.39486800", "0"], [1746751020000, "2185.99000000", "2194.53000000", "2185.89000000", "2194.52000000", "1090.92700000", 1746751079999, "2387634.18749200", 5352, "640.97200000", "1403081.55848100", "0"], [1746751080000, "2194.52000000", "2201.10000000", "2193.31000000", "2199.32000000", "2667.22020000", 1746751139999, "5865148.15436500", 9330, "2049.32760000", "4506229.45395400", "0"], [1746751140000, "2199.32000000", "2203.57000000", "2198.02000000", "2198.90000000", "3707.16260000", 1746751199999, "8158893.83129200", 7479, "1887.96000000", "4154387.99438400", "0"], [1746751200000, "2198.91000000", "2199.45000000", "2196.02000000", "2196.05000000", "370.44690000", 1746751259999, "814097.81476700", 4157, "171.57860000", "377016.14423900", "0"], [1746751260000, "2196.05000000", "2196.15000000", "2192.98000000", "2193.82000000", "2334.85170000", 1746751319999, "5121340.80206500", 4275, "1574.18100000", "3452569.05101000", "0"], [1746751320000, "2193.82000000", "2196.06000000", "2193.46000000", "2195.00000000", "450.11380000", 1746751379999, "987820.06761800", 3551, "237.73480000", "521685.91786000", "0"], [1746751380000, "2194.99000000", "2199.00000000", "2194.01000000", "2198.99000000", "637.42340000", 1746751439999, "1399715.35237600", 4541, "329.41280000", "723434.74328800", "0"], [1746751440000, "2199.00000000", "2201.19000000", "2198.37000000", "2201.19000000", "371.45920000", 1746751499999, "816977.67465000", 3895, "225.62870000", "496241.94103800", "0"], [1746751500000, "2201.19000000", "2203.43000000", "2200.32000000", "2201.74000000", "514.38530000", 1746751559999, "1132677.48735900", 3573, "338.67270000", "745739.13368900", "0"], [1746751560000, "2201.73000000", "2202.55000000", "2199.25000000", "2199.51000000", "541.95970000", 1746751619999, "1192530.05138600", 3597, "195.05530000", "429173.49443500", "0"], [1746751620000, "2199.52000000", "2200.85000000", "2198.08000000", "2200.29000000", "285.77830000", 1746751679999, "628539.58477200", 2912, "115.46730000", "253959.51228700", "0"], [1746751680000, "2200.29000000", "2201.00000000", "2198.09000000", "2201.00000000", "272.45050000", 1746751739999, "599240.44842000", 3172, "158.68350000", "349040.67354500", "0"], [1746751740000, "2200.99000000", "2204.00000000", "2200.99000000", "2202.69000000", "460.01490000", 1746751799999, "1013177.24754500", 3883, "311.73520000", "686525.86341800", "0"], [1746751800000, "2202.70000000", "2203.52000000", "2201.15000000", "2201.99000000", "370.79970000", 1746751859999, "816653.40997200", 2761, "128.60410000", "283213.92230200", "0"], [1746751860000, "2201.99000000", "2208.80000000", "2201.98000000", "2208.80000000", "677.35730000", 1746751919999, "1494208.99206000", 4866, "535.12460000", "1180511.92298200", "0"], [1746751920000, "2208.79000000", "2215.00000000", "2208.79000000", "2214.23000000", "2777.04220000", 1746751979999, "6141923.29086200", 11190, "1673.38040000", "3700865.25732500", "0"], [1746751980000, "2214.22000000", "2214.58000000", "2205.00000000", "2205.52000000", "908.78580000", 1746752039999, "2007877.02780300", 6530, "202.07310000", "446371.79468700", "0"], [1746752040000, "2205.53000000", "2207.00000000", "2202.50000000", "2207.00000000", "437.44860000", 1746752099999, "964295.90800600", 4322, "208.66970000", "460012.33433300", "0"], [1746752100000, "2206.99000000", "2209.45000000", "2206.97000000", "2207.93000000", "409.73770000", 1746752159999, "904886.18035700", 3798, "231.45350000", "511125.30895000", "0"], [1746752160000, "2207.92000000", "2207.93000000", "2203.77000000", "2204.28000000", "567.45540000", 1746752219999, "1251445.33321100", 2988, "73.89900000", "162967.55969700", "0"], [1746752220000, "2204.27000000", "2204.27000000", "2202.76000000", "2202.77000000", "146.62170000", 1746752279999, "323075.32291100", 2035, "35.26190000", "77694.62337400", "0"], [1746752280000, "2202.77000000", "2202.94000000", "2201.76000000", "2202.33000000", "449.66880000", 1746752339999, "990305.13967300", 2043, "106.84920000", "235315.78103800", "0"], [1746752340000, "2202.33000000", "2202.92000000", "2200.91000000", "2200.91000000", "165.43510000", 1746752399999, "364249.01605300", 2033, "63.34680000", "139471.96239900", "0"], [1746752400000, "2200.91000000", "2201.51000000", "2197.44000000", "2199.19000000", "585.46350000", 1746752459999, "1287924.24127100", 5399, "124.51450000", "273920.00456100", "0"], [1746752460000, "2199.20000000", "2199.49000000", "2197.29000000", "2197.30000000", "431.25300000", 1746752519999, "947945.70097500", 3754, "102.11330000", "224459.43242000", "0"], [1746752520000, "2197.30000000", "2197.32000000", "2193.86000000", "2195.30000000", "967.94450000", 1746752579999, "2124758.97828900", 5017, "460.74430000", "1011288.92767100", "0"], [1746752580000, "2195.30000000", "2195.56000000", "2193.27000000", "2195.48000000", "626.05330000", 1746752639999, "1373986.43697400", 4074, "212.08940000", "465428.70050700", "0"], [1746752640000, "2195.47000000", "2196.80000000", "2193.21000000", "2196.21000000", "919.60740000", 1746752699999, "2018320.27394900", 3791, "570.80500000", "1252742.67954600", "0"], [1746752700000, "2196.21000000", "2197.28000000", "2193.12000000", "2193.23000000", "1343.45310000", 1746752759999, "2950255.69749900", 4303, "872.89980000", "1917013.32104900", "0"], [1746752760000, "2193.22000000", "2198.00000000", "2192.92000000", "2197.99000000", "662.57950000", 1746752819999, "1454500.79018700", 4645, "356.23800000", "782099.21985200", "0"], [1746752820000, "2198.00000000", "2199.29000000", "2195.97000000", "2198.74000000", "918.04950000", 1746752879999, "2017715.49763600", 4806, "463.55180000", "1018910.53548200", "0"], [1746752880000, "2198.74000000", "2207.50000000", "2198.74000000", "2204.15000000", "1814.84630000", 1746752939999, "3999420.99796300", 6398, "1247.60270000", "2748802.51122600", "0"], [1746752940000, "2204.15000000", "2207.37000000", "2203.51000000", "2206.59000000", "621.32910000", 1746752999999, "1370457.13531400", 4801, "245.76290000", "542053.38740300", "0"], [1746753000000, "2206.58000000", "2208.55000000", "2204.11000000", "2206.42000000", "851.79910000", 1746753059999, "1879267.03283200", 5818, "309.09460000", "681841.67627300", "0"], [1746753060000, "2206.43000000", "2207.54000000", "2205.00000000", "2207.54000000", "461.98180000", 1746753119999, "1019361.73538400", 3810, "163.32180000", "360362.98158000", "0"], [1746753120000, "2207.54000000", "2209.94000000", "2206.73000000", "2207.92000000", "793.09290000", 1746753179999, "1751421.88964400", 6190, "421.41350000", "930570.29184600", "0"], [1746753180000, "2207.92000000", "2212.42000000", "2205.58000000", "2211.86000000", "831.01730000", 1746753239999, "1836537.80816200", 6268, "535.02260000", "1182359.79310900", "0"], [1746753240000, "2211.86000000", "2211.86000000", "2208.00000000", "2210.99000000", "510.15310000", 1746753299999, "1127213.51518300", 3773, "194.77820000", "430342.06105300", "0"], [1746753300000, "2210.99000000", "2219.54000000", "2208.67000000", "2218.48000000", "5645.09660000", 1746753359999, "12504748.17171400", 9000, "3097.24090000", "6860165.01814100", "0"], [1746753360000, "2218.49000000", "2244.22000000", "2218.49000000", "2241.34000000", "7731.27750000", 1746753419999, "17256411.84385500", 25089, "4793.61090000", "10694850.70521700", "0"], [1746753420000, "2241.29000000", "2242.60000000", "2229.87000000", "2232.94000000", "3150.17470000", 1746753479999, "7040540.17109800", 15333, "1615.79630000", "3610898.96567000", "0"], [1746753480000, "2232.94000000", "2232.94000000", "2224.55000000", "2228.57000000", "2343.18550000", 1746753539999, "5220967.03213300", 11537, "936.20730000", "2086225.05413300", "0"], [1746753540000, "2228.56000000", "2229.83000000", "2226.27000000", "2226.70000000", "730.68970000", 1746753599999, "1628326.36357200", 6474, "331.63430000", "738992.57293200", "0"], [1746753600000, "2226.71000000", "2226.77000000", "2221.47000000", "2223.42000000", "844.46200000", 1746753659999, "1877955.97210300", 5916, "368.71910000", "820018.83789700", "0"], [1746753660000, "2223.42000000", "2223.42000000", "2214.90000000", "2216.73000000", "2390.99140000", 1746753719999, "5303255.05274100", 9474, "877.24040000", "1945850.05350300", "0"], [1746753720000, "2216.73000000", "2219.49000000", "2212.13000000", "2212.18000000", "1261.53900000", 1746753779999, "2795727.36045200", 8006, "482.19230000", "1068704.85188600", "0"], [1746753780000, "2212.18000000", "2213.10000000", "2203.50000000", "2203.82000000", "2313.92960000", 1746753839999, "5108986.00177700", 12637, "883.25490000", "1949903.40861300", "0"], [1746753840000, "2203.81000000", "2205.17000000", "2200.02000000", "2203.21000000", "1855.77750000", 1746753899999, "4086830.85746600", 11023, "935.46450000", "2060100.65000400", "0"], [1746753900000, "2203.22000000", "2204.20000000", "2198.40000000", "2201.67000000", "1037.73730000", 1746753959999, "2284643.46817600", 6811, "390.68660000", "860034.65962900", "0"], [1746753960000, "2201.68000000", "2208.50000000", "2200.22000000", "2207.58000000", "1360.60940000", 1746754019999, "3000513.49431100", 6779, "1000.92920000", "2207617.09509000", "0"], [1746754020000, "2207.57000000", "2208.55000000", "2204.88000000", "2205.17000000", "485.29820000", 1746754079999, "1071283.74945100", 4330, "235.46700000", "519805.77640800", "0"], [1746754080000, "2205.18000000", "2207.54000000", "2204.32000000", "2207.44000000", "364.70060000", 1746754139999, "804307.70297500", 4429, "194.32150000", "428552.46043200", "0"], [1746754140000, "2207.44000000", "2207.96000000", "2205.50000000", "2205.84000000", "445.98790000", 1746754199999, "984244.75252200", 3166, "175.08580000", "386366.52386800", "0"], [1746754200000, "2205.83000000", "2208.00000000", "2204.60000000", "2207.04000000", "321.47720000", 1746754259999, "709278.42846500", 3871, "186.77000000", "412115.57662800", "0"], [1746754260000, "2207.04000000", "2208.55000000", "2205.00000000", "2205.61000000", "285.34840000", 1746754319999, "629709.93759900", 4960, "136.73840000", "301752.10937100", "0"], [1746754320000, "2205.60000000", "2206.42000000", "2202.28000000", "2203.99000000", "351.50220000", 1746754379999, "774728.01478800", 4022, "166.81540000", "367641.52223600", "0"], [1746754380000, "2203.97000000", "2205.00000000", "2202.51000000", "2203.30000000", "328.90640000", 1746754439999, "724819.14260300", 3688, "148.55830000", "327377.84217800", "0"], [1746754440000, "2203.31000000", "2203.31000000", "2195.87000000", "2198.49000000", "1421.71860000", 1746754499999, "3126205.20225400", 6445, "229.20490000", "503826.92588500", "0"], [1746754500000, "2198.50000000", "2198.50000000", "2190.14000000", "2195.82000000", "2261.61680000", 1746754559999, "4961095.78276200", 10506, "977.35830000", "2143820.70433600", "0"], [1746754560000, "2195.83000000", "2196.61000000", "2193.99000000", "2196.08000000", "320.97800000", 1746754619999, "704643.45449500", 4921, "138.81380000", "304726.97386500", "0"], [1746754620000, "2196.08000000", "2199.50000000", "2196.08000000", "2199.38000000", "293.83650000", 1746754679999, "645929.54740400", 3661, "214.86370000", "472313.92667200", "0"], [1746754680000, "2199.37000000", "2199.37000000", "2194.47000000", "2195.84000000", "265.15510000", 1746754739999, "582463.94108500", 4065, "116.07070000", "254968.62083500", "0"], [1746754740000, "2195.84000000", "2195.84000000", "2192.03000000", "2194.11000000", "490.98150000", 1746754799999, "1076724.17715700", 4670, "139.50130000", "305896.08067700", "0"], [1746754800000, "2194.10000000", "2198.19000000", "2194.09000000", "2197.92000000", "447.73720000", 1746754859999, "983106.43592300", 3335, "222.69400000", "488931.73924400", "0"], [1746754860000, "2197.92000000", "2200.17000000", "2197.24000000", "2199.88000000", "563.76810000", 1746754919999, "1239657.61262500", 3714, "437.19680000", "961312.70095700", "0"], [1746754920000, "2199.88000000", "2200.31000000", "2196.48000000", "2196.62000000", "637.72340000", 1746754979999, "1402049.56807500", 4318, "283.70510000", "623759.18690600", "0"], [1746754980000, "2196.62000000", "2197.70000000", "2196.32000000", "2196.98000000", "130.44800000", 1746755039999, "286587.27661700", 1944, "63.05080000", "138513.37501300", "0"], [1746755040000, "2196.99000000", "2199.50000000", "2196.99000000", "2199.24000000", "172.88130000", 1746755099999, "380093.40665600", 2171, "79.67450000", "175161.15002200", "0"], [1746755100000, "2199.23000000", "2199.46000000", "2196.09000000", "2197.77000000", "304.23500000", 1746755159999, "668719.25085800", 3752, "143.23380000", "314845.05096500", "0"], [1746755160000, "2197.77000000", "2197.77000000", "2194.29000000", "2194.29000000", "285.67910000", 1746755219999, "627524.07899100", 3169, "81.97470000", "180089.18981000", "0"], [1746755220000, "2194.30000000", "2194.30000000", "2192.01000000", "2193.55000000", "290.07090000", 1746755279999, "636163.70276100", 3729, "108.10010000", "237062.58245400", "0"], [1746755280000, "2193.56000000", "2195.95000000", "2192.95000000", "2195.51000000", "321.00870000", 1746755339999, "704426.41678800", 3304, "230.12170000", "504958.83478500", "0"], [1746755340000, "2195.52000000", "2198.25000000", "2195.52000000", "2196.81000000", "249.61830000", 1746755399999, "548439.70508000", 3614, "135.34450000", "297357.49384100", "0"], [1746755400000, "2196.81000000", "2197.49000000", "2195.00000000", "2196.85000000", "217.35210000", 1746755459999, "477294.78076700", 2589, "112.74590000", "247587.02390200", "0"], [1746755460000, "2196.85000000", "2198.00000000", "2195.56000000", "2195.56000000", "258.22620000", 1746755519999, "567248.91179100", 2364, "147.20340000", "323348.31725800", "0"], [1746755520000, "2195.57000000", "2196.29000000", "2194.00000000", "2195.74000000", "245.63950000", 1746755579999, "539260.63252400", 2975, "119.89440000", "263230.53805600", "0"], [1746755580000, "2195.75000000", "2199.00000000", "2195.74000000", "2198.99000000", "203.66190000", 1746755639999, "447591.47799400", 1720, "137.83900000", "302910.37913000", "0"], [1746755640000, "2198.99000000", "2199.94000000", "2198.60000000", "2198.91000000", "238.83210000", 1746755699999, "525221.13296900", 1589, "131.17950000", "288454.34348800", "0"], [1746755700000, "2198.90000000", "2200.00000000", "2198.49000000", "2199.44000000", "217.60800000", 1746755759999, "478611.23212200", 2264, "98.60630000", "216852.91614600", "0"], [1746755760000, "2199.43000000", "2204.05000000", "2199.43000000", "2202.58000000", "953.12690000", 1746755819999, "2098924.22974900", 3682, "732.28870000", "1612655.75366700", "0"], [1746755820000, "2202.59000000", "2208.15000000", "2201.83000000", "2205.53000000", "1279.47780000", 1746755879999, "2820420.70175900", 3817, "1092.41830000", "2407876.91757300", "0"], [1746755880000, "2205.52000000", "2208.97000000", "2205.52000000", "2207.54000000", "579.65380000", 1746755939999, "1279702.58350200", 3372, "383.80860000", "847263.88471500", "0"], [1746755940000, "2207.53000000", "2208.00000000", "2206.10000000", "2206.80000000", "380.93130000", 1746755999999, "840685.42904900", 3053, "234.08380000", "516606.68609700", "0"], [1746756000000, "2206.79000000", "2208.00000000", "2205.12000000", "2205.41000000", "348.24370000", 1746756059999, "768477.38131400", 3470, "171.19850000", "377808.27434900", "0"], [1746756060000, "2205.41000000", "2205.41000000", "2201.50000000", "2201.50000000", "1035.72760000", 1746756119999, "2281847.13842600", 4713, "463.26590000", "1020609.94883900", "0"], [1746756120000, "2201.51000000", "2202.85000000", "2201.41000000", "2202.10000000", "289.30280000", 1746756179999, "637073.11919200", 3297, "158.56540000", "349176.84302000", "0"], [1746756180000, "2202.10000000", "2204.23000000", "2199.81000000", "2199.81000000", "348.00950000", 1746756239999, "766422.88447500", 3170, "131.80380000", "290346.77156700", "0"], [1746756240000, "2199.81000000", "2201.59000000", "2196.68000000", "2200.54000000", "446.42950000", 1746756299999, "981483.88097500", 4745, "122.56650000", "269503.52899700", "0"], [1746756300000, "2200.54000000", "2201.51000000", "2198.03000000", "2199.23000000", "421.62420000", 1746756359999, "927604.14759700", 3418, "229.01830000", "503856.80517800", "0"], [1746756360000, "2199.23000000", "2199.23000000", "2197.16000000", "2197.76000000", "304.07940000", 1746756419999, "668313.69708800", 3292, "94.07930000", "206777.00675900", "0"], [1746756420000, "2197.77000000", "2199.49000000", "2196.92000000", "2197.44000000", "367.21210000", 1746756479999, "807178.65445200", 2640, "267.72440000", "588480.11875400", "0"], [1746756480000, "2197.44000000", "2197.45000000", "2194.56000000", "2194.56000000", "528.34980000", 1746756539999, "1160268.50248200", 2897, "172.76200000", "379372.14785200", "0"], [1746756540000, "2194.54000000", "2200.22000000", "2194.35000000", "2199.86000000", "331.29200000", 1746756599999, "728019.19431500", 3354, "233.94930000", "514159.58508100", "0"], [1746756600000, "2199.86000000", "2202.19000000", "2199.67000000", "2199.70000000", "617.50530000", 1746756659999, "1359071.20581100", 2783, "101.03210000", "222360.98885700", "0"], [1746756660000, "2199.70000000", "2199.70000000", "2196.55000000", "2198.17000000", "187.59560000", 1746756719999, "412379.03655200", 3123, "78.61420000", "172764.09939500", "0"], [1746756720000, "2198.18000000", "2199.50000000", "2198.18000000", "2198.92000000", "188.57620000", 1746756779999, "414643.72591600", 1553, "71.97090000", "158247.21222700", "0"], [1746756780000, "2198.92000000", "2199.99000000", "2198.27000000", "2199.49000000", "214.02710000", 1746756839999, "470694.96356800", 1643, "66.18490000", "145556.94640600", "0"], [1746756840000, "2199.49000000", "2200.44000000", "2199.01000000", "2199.54000000", "285.18240000", 1746756899999, "627367.49029700", 1580, "170.59940000", "375286.45571000", "0"], [1746756900000, "2199.55000000", "2199.80000000", "2197.89000000", "2199.03000000", "150.48390000", 1746756959999, "330898.09043700", 2656, "31.67560000", "69650.35543100", "0"], [1746756960000, "2199.03000000", "2205.52000000", "2199.03000000", "2205.09000000", "559.77100000", 1746757019999, "1233170.27342500", 3926, "386.07030000", "850386.79684400", "0"], [1746757020000, "2205.08000000", "2206.22000000", "2203.29000000", "2205.53000000", "377.42830000", 1746757079999, "832022.21476800", 3369, "181.05770000", "399150.18428300", "0"], [1746757080000, "2205.52000000", "2206.99000000", "2205.20000000", "2205.21000000", "217.40260000", 1746757139999, "479618.15445700", 2352, "95.26210000", "210147.33920900", "0"], [1746757140000, "2205.21000000", "2205.21000000", "2201.78000000", "2201.79000000", "207.45140000", 1746757199999, "457192.15436200", 2203, "110.66640000", "243908.74200300", "0"], [1746757200000, "2201.78000000", "2203.99000000", "2201.78000000", "2203.51000000", "581.99870000", 1746757259999, "1282025.35419900", 2302, "235.48990000", "518704.82014400", "0"], [1746757260000, "2203.50000000", "2203.70000000", "2198.65000000", "2198.66000000", "568.87960000", 1746757319999, "1252447.04486500", 3137, "81.70270000", "179929.54969700", "0"], [1746757320000, "2198.66000000", "2201.50000000", "2196.90000000", "2200.81000000", "1127.32060000", 1746757379999, "2478977.93059100", 3286, "741.59240000", "1630583.27034800", "0"], [1746757380000, "2200.81000000", "2201.51000000", "2198.10000000", "2198.53000000", "1148.10210000", 1746757439999, "2525528.72360200", 3769, "266.17190000", "585380.92746200", "0"], [1746757440000, "2198.53000000", "2198.53000000", "2196.58000000", "2196.87000000", "351.87140000", 1746757499999, "773165.70600500", 3255, "130.29370000", "286263.03015500", "0"], [1746757500000, "2196.88000000", "2201.51000000", "2194.47000000", "2199.02000000", "1810.92920000", 1746757559999, "3979677.39557100", 7204, "686.39600000", "1507921.42650300", "0"], [1746757560000, "2199.02000000", "2200.11000000", "2198.13000000", "2199.04000000", "502.27580000", 1746757619999, "1104548.86576200", 3765, "231.55340000", "509225.14524800", "0"], [1746757620000, "2199.03000000", "2200.50000000", "2198.49000000", "2198.49000000", "388.79690000", 1746757679999, "854998.86384200", 3413, "205.21340000", "451288.50729000", "0"], [1746757680000, "2198.49000000", "2201.25000000", "2197.91000000", "2201.25000000", "283.46370000", 1746757739999, "623423.05703400", 2578, "142.36270000", "313102.92405400", "0"], [1746757740000, "2201.25000000", "2201.25000000", "2198.14000000", "2198.14000000", "224.58510000", 1746757799999, "493871.67914400", 2625, "95.06130000", "209031.04781500", "0"], [1746757800000, "2198.13000000", "2200.69000000", "2197.87000000", "2198.89000000", "320.55670000", 1746757859999, "705022.31087500", 3550, "159.61640000", "351031.28042200", "0"], [1746757860000, "2198.90000000", "2201.61000000", "2198.60000000", "2201.20000000", "267.12280000", 1746757919999, "587894.06887400", 3641, "187.40650000", "412440.58277100", "0"], [1746757920000, "2201.20000000", "2201.33000000", "2199.00000000", "2199.24000000", "229.58860000", 1746757979999, "505101.00514600", 2907, "141.71400000", "311761.00793600", "0"], [1746757980000, "2199.24000000", "2200.56000000", "2197.50000000", "2200.08000000", "329.39050000", 1746758039999, "724299.20368200", 4525, "122.64830000", "269714.78354800", "0"], [1746758040000, "2200.09000000", "2202.64000000", "2197.86000000", "2202.61000000", "540.39850000", 1746758099999, "1189196.92958500", 3580, "324.45100000", "714187.45753400", "0"], [1746758100000, "2202.62000000", "2202.93000000", "2199.12000000", "2199.56000000", "801.61790000", 1746758159999, "1764594.63696500", 4209, "228.70020000", "503435.59799500", "0"], [1746758160000, "2199.57000000", "2201.77000000", "2198.98000000", "2201.51000000", "241.41340000", 1746758219999, "531228.83306300", 2067, "160.34500000", "352839.45751200", "0"], [1746758220000, "2201.50000000", "2203.00000000", "2200.51000000", "2202.00000000", "311.78390000", 1746758279999, "686520.58695500", 2911, "150.43880000", "331242.04258600", "0"], [1746758280000, "2201.98000000", "2203.00000000", "2201.41000000", "2201.42000000", "223.71850000", 1746758339999, "492739.15102300", 2056, "70.95470000", "156265.26165900", "0"], [1746758340000, "2201.41000000", "2204.67000000", "2201.41000000", "2202.48000000", "216.58740000", 1746758399999, "477222.18330500", 2722, "126.43440000", "278565.43625900", "0"], [1746758400000, "2202.49000000", "2204.66000000", "2202.20000000", "2202.61000000", "3941.95470000", 1746758459999, "8683882.35197700", 4128, "156.19650000", "344110.58313800", "0"], [1746758460000, "2202.61000000", "2204.35000000", "2201.00000000", "2201.08000000", "230.17370000", 1746758519999, "506959.67139000", 2582, "88.09520000", "193991.76562200", "0"], [1746758520000, "2201.08000000", "2204.95000000", "2201.07000000", "2204.35000000", "545.88250000", 1746758579999, "1203039.52434400", 2979, "265.04720000", "584084.54069500", "0"], [1746758580000, "2204.35000000", "2205.89000000", "2203.51000000", "2205.48000000", "332.44200000", 1746758639999, "733036.40752200", 2464, "212.14600000", "467774.37849400", "0"], [1746758640000, "2205.47000000", "2206.38000000", "2203.93000000", "2203.93000000", "174.44240000", 1746758699999, "384661.04004500", 2722, "104.34750000", "230086.06022200", "0"], [1746758700000, "2203.93000000", "2205.53000000", "2202.51000000", "2202.99000000", "199.95950000", 1746758759999, "440645.97244900", 3384, "94.50050000", "208235.40504100", "0"], [1746758760000, "2202.99000000", "2205.41000000", "2202.99000000", "2204.31000000", "187.46020000", 1746758819999, "413269.71964400", 2481, "106.18430000", "234099.62251600", "0"], [1746758820000, "2204.32000000", "2206.15000000", "2203.09000000", "2205.70000000", "395.56550000", 1746758879999, "872030.58974700", 2703, "222.21950000", "489897.78816600", "0"], [1746758880000, "2205.71000000", "2210.26000000", "2205.52000000", "2210.26000000", "1344.80040000", 1746758939999, "2969459.54741400", 4654, "683.60170000", "1509517.94451200", "0"], [1746758940000, "2210.29000000", "2214.13000000", "2209.94000000", "2210.27000000", "1293.87050000", 1746758999999, "2862265.09016300", 7564, "795.21910000", "1759079.81064200", "0"], [1746759000000, "2210.27000000", "2213.45000000", "2208.16000000", "2210.17000000", "2583.83480000", 1746759059999, "5712677.96031300", 5683, "1695.19700000", "3747523.64578600", "0"], [1746759060000, "2210.17000000", "2215.58000000", "2210.17000000", "2212.88000000", "1708.33250000", 1746759119999, "3782075.41045500", 6036, "1267.15180000", "2805129.67110700", "0"], [1746759120000, "2212.88000000", "2213.06000000", "2209.10000000", "2209.11000000", "415.53960000", 1746759179999, "918664.99902500", 2265, "88.23240000", "195089.41294200", "0"], [1746759180000, "2209.11000000", "2209.11000000", "2205.80000000", "2206.82000000", "2438.74190000", 1746759239999, "5384121.57435700", 4019, "745.43170000", "1645698.31290800", "0"], [1746759240000, "2206.81000000", "2211.97000000", "2206.81000000", "2211.97000000", "796.74790000", 1746759299999, "1759662.15802400", 3678, "583.30190000", "1288295.67027400", "0"], [1746759300000, "2211.97000000", "2216.26000000", "2211.97000000", "2214.01000000", "1322.87010000", 1746759359999, "2929403.09559800", 6267, "782.55310000", "1732780.78361400", "0"], [1746759360000, "2214.01000000", "2214.27000000", "2210.69000000", "2211.74000000", "496.76760000", 1746759419999, "1098883.89148300", 3048, "283.97780000", "628145.59592300", "0"], [1746759420000, "2211.74000000", "2213.96000000", "2211.40000000", "2212.21000000", "517.75740000", 1746759479999, "1145554.24910300", 2562, "315.23890000", "697468.08844400", "0"], [1746759480000, "2212.21000000", "2217.36000000", "2211.78000000", "2215.51000000", "1287.21270000", 1746759539999, "2850819.64781400", 5348, "798.89400000", "1769233.02643300", "0"], [1746759540000, "2215.51000000", "2216.59000000", "2213.46000000", "2216.59000000", "876.25450000", 1746759599999, "1940531.78806200", 2718, "227.76640000", "504549.36286900", "0"], [1746759600000, "2216.59000000", "2222.84000000", "2215.57000000", "2221.91000000", "1602.70080000", 1746759659999, "3557679.32691900", 9817, "1217.05290000", "2701410.64448700", "0"], [1746759660000, "2221.91000000", "2221.91000000", "2218.01000000", "2218.31000000", "980.94810000", 1746759719999, "2177600.94884800", 5606, "547.02620000", "1214396.49975800", "0"], [1746759720000, "2218.31000000", "2220.00000000", "2214.19000000", "2217.37000000", "534.22130000", 1746759779999, "1184314.38403500", 6306, "231.83320000", "513969.63714000", "0"], [1746759780000, "2217.37000000", "2217.52000000", "2212.56000000", "2215.27000000", "646.89630000", 1746759839999, "1432976.30376400", 4996, "285.43790000", "632221.69671400", "0"], [1746759840000, "2215.27000000", "2216.91000000", "2214.20000000", "2216.91000000", "316.06270000", 1746759899999, "700307.11194400", 2977, "207.95280000", "460781.16517500", "0"], [1746759900000, "2216.92000000", "2221.09000000", "2215.22000000", "2219.80000000", "331.02240000", 1746759959999, "734209.48787500", 3965, "252.48270000", "560055.16579000", "0"], [1746759960000, "2219.80000000", "2228.25000000", "2219.49000000", "2224.63000000", "2506.29550000", 1746760019999, "5574051.47625800", 10472, "1807.23820000", "4018930.82284700", "0"], [1746760020000, "2224.63000000", "2226.64000000", "2223.42000000", "2223.58000000", "566.24390000", 1746760079999, "1259870.96607100", 4962, "306.48960000", "681912.98548100", "0"], [1746760080000, "2223.58000000", "2232.90000000", "2223.44000000", "2230.02000000", "1121.98340000", 1746760139999, "2500772.98232500", 7126, "780.61050000", "1739912.59409600", "0"], [1746760140000, "2230.01000000", "2232.22000000", "2229.39000000", "2231.01000000", "753.21030000", 1746760199999, "1680196.95812000", 5889, "471.14790000", "1050948.65296000", "0"], [1746760200000, "2231.02000000", "2239.04000000", "2231.02000000", "2236.00000000", "1915.31560000", 1746760259999, "4282896.70075500", 9817, "958.76310000", "2143684.89588300", "0"], [1746760260000, "2236.01000000", "2242.35000000", "2236.00000000", "2239.78000000", "4330.19840000", 1746760319999, "9699952.53361700", 12721, "1910.95430000", "4280455.02997500", "0"], [1746760320000, "2239.78000000", "2239.78000000", "2234.07000000", "2237.47000000", "1159.56730000", 1746760379999, "2593315.55758100", 7349, "404.80240000", "905343.63874200", "0"], [1746760380000, "2237.48000000", "2239.39000000", "2234.39000000", "2234.39000000", "970.79460000", 1746760439999, "2171586.59295000", 4874, "424.27070000", "949097.43003000", "0"], [1746760440000, "2234.40000000", "2237.69000000", "2234.34000000", "2235.23000000", "408.79230000", 1746760499999, "914117.59781200", 4447, "221.23650000", "494708.53747800", "0"], [1746760500000, "2235.23000000", "2240.70000000", "2235.23000000", "2239.92000000", "1454.45640000", 1746760559999, "3256524.48850100", 6980, "602.25790000", "1348271.81718300", "0"], [1746760560000, "2239.92000000", "2245.03000000", "2236.36000000", "2237.10000000", "1868.18810000", 1746760619999, "4187992.56985400", 9902, "1021.26730000", "2290020.49161900", "0"], [1746760620000, "2237.10000000", "2237.68000000", "2231.74000000", "2232.66000000", "1019.73710000", 1746760679999, "2278062.73130300", 6508, "357.49830000", "798490.47541600", "0"], [1746760680000, "2232.66000000", "2238.20000000", "2231.75000000", "2237.65000000", "790.31130000", 1746760739999, "1766526.67342600", 5716, "553.97370000", "1238480.01081600", "0"], [1746760740000, "2237.65000000", "2239.30000000", "2234.14000000", "2234.26000000", "360.43750000", 1746760799999, "806091.71573600", 4338, "173.92260000", "388925.54150600", "0"], [1746760800000, "2234.26000000", "2238.00000000", "2233.08000000", "2236.94000000", "394.14060000", 1746760859999, "881125.51421000", 4881, "180.30810000", "403120.25309200", "0"], [1746760860000, "2236.94000000", "2238.39000000", "2235.17000000", "2236.78000000", "801.93940000", 1746760919999, "1793391.26851000", 5139, "199.13360000", "445319.97251700", "0"], [1746760920000, "2236.77000000", "2239.70000000", "2236.68000000", "2238.11000000", "507.56280000", 1746760979999, "1136090.43099700", 5520, "199.52040000", "446618.08434300", "0"], [1746760980000, "2238.11000000", "2241.79000000", "2237.69000000", "2241.37000000", "628.07120000", 1746761039999, "1407004.00653100", 4437, "483.11180000", "1082233.86840300", "0"], [1746761040000, "2241.37000000", "2241.38000000", "2236.20000000", "2236.77000000", "459.60000000", 1746761099999, "1028668.93911700", 4282, "145.13490000", "324842.12085000", "0"], [1746761100000, "2236.77000000", "2236.77000000", "2227.03000000", "2227.82000000", "2999.12700000", 1746761159999, "6692071.22583300", 7482, "674.10030000", "1503912.03690300", "0"], [1746761160000, "2227.82000000", "2231.00000000", "2227.82000000", "2231.00000000", "734.80420000", 1746761219999, "1638607.26472100", 4701, "416.99870000", "929938.53149100", "0"], [1746761220000, "2231.00000000", "2231.00000000", "2228.18000000", "2230.62000000", "440.58390000", 1746761279999, "982402.55819000", 3464, "208.69770000", "465357.96768500", "0"], [1746761280000, "2230.62000000", "2231.00000000", "2229.50000000", "2229.64000000", "176.52980000", 1746761339999, "393751.65542800", 2207, "99.34420000", "221595.29819900", "0"], [1746761340000, "2229.64000000", "2230.00000000", "2225.92000000", "2227.82000000", "419.75870000", 1746761399999, "935282.05081600", 3737, "149.77080000", "333632.98983100", "0"], [1746761400000, "2227.82000000", "2228.00000000", "2225.76000000", "2227.66000000", "387.52110000", 1746761459999, "862953.67536200", 4103, "177.12900000", "394444.94026100", "0"], [1746761460000, "2227.54000000", "2227.54000000", "2222.49000000", "2222.60000000", "538.35830000", 1746761519999, "1197625.21746500", 4469, "198.93980000", "442573.75938000", "0"], [1746761520000, "2222.61000000", "2224.53000000", "2222.22000000", "2222.29000000", "806.52110000", 1746761579999, "1793088.99898500", 5234, "431.25270000", "958725.63155700", "0"], [1746761580000, "2222.29000000", "2223.18000000", "2217.59000000", "2220.01000000", "1439.50150000", 1746761639999, "3195331.49893200", 6516, "406.67230000", "903011.86707700", "0"], [1746761640000, "2220.00000000", "2220.28000000", "2216.99000000", "2218.86000000", "942.38580000", 1746761699999, "2090577.70545500", 5070, "375.42040000", "832727.71115600", "0"], [1746761700000, "2218.85000000", "2218.86000000", "2215.16000000", "2218.24000000", "541.41870000", 1746761759999, "1200608.30480300", 6521, "276.26050000", "612676.73705400", "0"], [1746761760000, "2218.24000000", "2220.63000000", "2217.34000000", "2220.54000000", "557.93420000", 1746761819999, "1238346.32118100", 3829, "367.99710000", "816788.15973200", "0"], [1746761820000, "2220.54000000", "2220.54000000", "2216.00000000", "2217.91000000", "448.70050000", 1746761879999, "995250.53047200", 3350, "179.50330000", "398067.06484100", "0"], [1746761880000, "2217.91000000", "2218.39000000", "2216.36000000", "2216.83000000", "457.47360000", 1746761939999, "1014310.30066100", 3363, "91.27430000", "202366.94256300", "0"], [1746761940000, "2216.83000000", "2219.83000000", "2216.14000000", "2219.38000000", "711.18530000", 1746761999999, "1577034.71340700", 2870, "415.56800000", "921610.49789300", "0"], [1746762000000, "2219.38000000", "2220.44000000", "2217.41000000", "2218.05000000", "631.10520000", 1746762059999, "1400335.04121800", 3994, "96.32120000", "213741.47860800", "0"], [1746762060000, "2218.05000000", "2219.35000000", "2217.74000000", "2218.67000000", "272.84400000", 1746762119999, "605369.99681700", 2568, "128.35820000", "284779.24072200", "0"], [1746762120000, "2218.68000000", "2218.68000000", "2214.69000000", "2218.34000000", "908.91950000", 1746762179999, "2014736.65696200", 3702, "185.56360000", "411357.82997300", "0"], [1746762180000, "2218.34000000", "2218.51000000", "2216.14000000", "2217.33000000", "349.39100000", 1746762239999, "774677.49486800", 2533, "138.10660000", "306201.32769800", "0"], [1746762240000, "2217.34000000", "2218.34000000", "2216.19000000", "2217.79000000", "329.24520000", 1746762299999, "730061.60734800", 2602, "161.55030000", "358206.09249300", "0"], [1746762300000, "2217.80000000", "2219.71000000", "2216.23000000", "2219.69000000", "503.57690000", 1746762359999, "1117078.08242400", 3599, "253.21940000", "561755.33254100", "0"], [1746762360000, "2219.70000000", "2220.61000000", "2218.90000000", "2220.13000000", "452.35150000", 1746762419999, "1004173.60613600", 3435, "187.42980000", "416069.07954900", "0"], [1746762420000, "2220.13000000", "2222.72000000", "2219.59000000", "2221.87000000", "499.02420000", 1746762479999, "1108336.64095900", 3955, "226.86190000", "503906.06828800", "0"], [1746762480000, "2221.88000000", "2224.63000000", "2221.88000000", "2224.40000000", "580.39560000", 1746762539999, "1290584.83486200", 3113, "410.34780000", "912415.14390200", "0"], [1746762540000, "2224.40000000", "2224.41000000", "2218.79000000", "2219.86000000", "684.55390000", 1746762599999, "1520276.01376900", 3572, "191.81900000", "425768.69564000", "0"], [1746762600000, "2219.86000000", "2221.54000000", "2219.86000000", "2220.90000000", "219.18380000", 1746762659999, "486761.98263000", 1684, "166.26030000", "369221.56709900", "0"], [1746762660000, "2220.89000000", "2222.61000000", "2219.22000000", "2221.75000000", "374.95150000", 1746762719999, "832731.64731900", 2607, "156.25470000", "347032.36890000", "0"], [1746762720000, "2221.72000000", "2222.22000000", "2220.00000000", "2220.60000000", "299.57100000", 1746762779999, "665344.10897700", 2360, "74.84760000", "166224.28440100", "0"], [1746762780000, "2220.61000000", "2223.12000000", "2220.61000000", "2222.26000000", "294.66170000", 1746762839999, "654799.76360500", 2491, "161.33330000", "358497.96884800", "0"], [1746762840000, "2222.25000000", "2222.26000000", "2216.81000000", "2216.81000000", "561.21260000", 1746762899999, "1245439.78014700", 3271, "187.27490000", "415616.62646900", "0"], [1746762900000, "2216.81000000", "2216.81000000", "2206.66000000", "2210.40000000", "3041.36230000", 1746762959999, "6724123.36175200", 8825, "1327.04530000", "2932895.21243300", "0"], [1746762960000, "2210.42000000", "2211.37000000", "2205.42000000", "2205.79000000", "1640.72480000", 1746763019999, "3623068.94355900", 9063, "489.96800000", "1082060.04267000", "0"], [1746763020000, "2205.79000000", "2206.54000000", "2197.57000000", "2200.62000000", "6639.60190000", 1746763079999, "14632016.35133700", 12256, "4275.98760000", "9427391.45306000", "0"], [1746763080000, "2200.62000000", "2206.44000000", "2197.07000000", "2204.69000000", "1644.64920000", 1746763139999, "3620805.51248400", 8332, "825.39760000", "1817076.71021100", "0"], [1746763140000, "2204.69000000", "2206.82000000", "2204.42000000", "2205.06000000", "627.47990000", 1746763199999, "1383974.04710700", 5403, "215.63600000", "475587.84710500", "0"], [1746763200000, "2205.06000000", "2207.87000000", "2205.06000000", "2206.49000000", "1010.67630000", 1746763259999, "2230562.93511900", 6712, "376.64090000", "831151.63818500", "0"], [1746763260000, "2206.49000000", "2210.26000000", "2205.42000000", "2209.99000000", "955.10760000", 1746763319999, "2109229.13605300", 6407, "543.52830000", "1200306.15771100", "0"], [1746763320000, "2209.99000000", "2209.99000000", "2204.28000000", "2204.33000000", "434.69830000", 1746763379999, "959268.45091700", 5058, "104.50200000", "230622.36164700", "0"], [1746763380000, "2204.34000000", "2205.37000000", "2202.80000000", "2204.49000000", "315.96190000", 1746763439999, "696335.46190700", 3595, "157.55870000", "347207.08135800", "0"], [1746763440000, "2204.51000000", "2209.52000000", "2204.51000000", "2207.53000000", "799.29210000", 1746763499999, "1764566.05588000", 4892, "523.91670000", "1156589.89862100", "0"], [1746763500000, "2207.53000000", "2208.25000000", "2205.69000000", "2207.69000000", "409.30990000", 1746763559999, "903467.42922600", 3703, "219.08820000", "483650.27861700", "0"], [1746763560000, "2207.68000000", "2210.00000000", "2207.06000000", "2209.42000000", "328.17720000", 1746763619999, "724955.76797900", 3405, "178.94600000", "395263.36285000", "0"], [1746763620000, "2209.42000000", "2210.31000000", "2208.03000000", "2209.01000000", "377.66970000", 1746763679999, "834395.22753300", 3498, "161.01050000", "355719.40226000", "0"], [1746763680000, "2209.00000000", "2212.88000000", "2209.00000000", "2212.19000000", "474.05840000", 1746763739999, "1048497.35308800", 3493, "274.70570000", "607539.76821200", "0"], [1746763740000, "2212.20000000", "2213.22000000", "2211.78000000", "2212.50000000", "259.18660000", 1746763799999, "573411.84169400", 2133, "158.12400000", "349823.93795600", "0"], [1746763800000, "2212.49000000", "2212.68000000", "2208.73000000", "2210.00000000", "301.38660000", 1746763859999, "666224.32339800", 2868, "114.36700000", "252776.55456400", "0"], [1746763860000, "2210.00000000", "2210.76000000", "2207.38000000", "2208.85000000", "462.10240000", 1746763919999, "1020862.23471700", 2536, "112.82540000", "249235.67741800", "0"], [1746763920000, "2208.85000000", "2211.98000000", "2208.85000000", "2211.98000000", "198.92170000", 1746763979999, "439722.08233900", 2200, "134.51990000", "297335.28042200", "0"], [1746763980000, "2211.97000000", "2214.34000000", "2211.68000000", "2213.44000000", "302.71420000", 1746764039999, "669977.26198400", 2764, "171.12670000", "378745.69113000", "0"], [1746764040000, "2213.43000000", "2213.57000000", "2212.12000000", "2213.48000000", "193.01840000", 1746764099999, "427138.79362000", 2094, "69.21080000", "153162.11574200", "0"], [1746764100000, "2213.47000000", "2213.48000000", "2211.23000000", "2211.37000000", "241.99190000", 1746764159999, "535348.04908200", 2869, "130.43170000", "288557.42573500", "0"], [1746764160000, "2211.36000000", "2214.99000000", "2211.29000000", "2211.77000000", "421.59580000", 1746764219999, "932988.80637900", 4089, "176.67910000", "391025.29838600", "0"], [1746764220000, "2211.78000000", "2213.05000000", "2211.27000000", "2212.01000000", "128.21560000", 1746764279999, "283608.96686100", 2934, "76.82380000", "169928.58678600", "0"], [1746764280000, "2212.01000000", "2212.89000000", "2210.55000000", "2211.89000000", "179.64040000", 1746764339999, "397305.92747000", 3044, "97.57310000", "215809.66756900", "0"], [1746764340000, "2211.89000000", "2216.50000000", "2211.89000000", "2216.19000000", "341.83680000", 1746764399999, "756917.39065200", 3053, "269.28790000", "596264.30407300", "0"], [1746764400000, "2216.19000000", "2216.67000000", "2214.57000000", "2215.22000000", "496.74240000", 1746764459999, "1100554.94732700", 3416, "313.78960000", "695208.94755100", "0"], [1746764460000, "2215.22000000", "2220.20000000", "2214.31000000", "2217.96000000", "692.52860000", 1746764519999, "1535613.33330300", 4117, "401.32250000", "890121.04095700", "0"], [1746764520000, "2217.97000000", "2222.62000000", "2217.89000000", "2221.60000000", "911.59090000", 1746764579999, "2023956.82454200", 4987, "674.67580000", "1497849.35600700", "0"], [1746764580000, "2221.61000000", "2222.62000000", "2219.31000000", "2219.32000000", "431.94860000", 1746764639999, "959306.51110900", 3899, "211.58390000", "469913.41304900", "0"], [1746764640000, "2219.31000000", "2219.31000000", "2217.32000000", "2217.58000000", "141.79150000", 1746764699999, "314501.00444000", 3173, "45.50800000", "100934.08674400", "0"], [1746764700000, "2217.59000000", "2219.08000000", "2217.09000000", "2217.59000000", "191.76410000", 1746764759999, "425317.32677000", 2514, "136.61460000", "303011.30379100", "0"], [1746764760000, "2217.60000000", "2219.60000000", "2217.26000000", "2219.24000000", "245.28890000", 1746764819999, "544184.11971700", 2069, "165.96500000", "368178.83527000", "0"], [1746764820000, "2219.24000000", "2219.60000000", "2216.93000000", "2218.59000000", "396.22300000", 1746764879999, "878737.47839600", 2148, "117.59630000", "260782.41614800", "0"], [1746764880000, "2218.60000000", "2220.86000000", "2218.53000000", "2220.59000000", "552.83300000", 1746764939999, "1227205.13823600", 3032, "439.55010000", "975748.98775300", "0"], [1746764940000, "2220.59000000", "2222.29000000", "2220.21000000", "2220.35000000", "433.28350000", 1746764999999, "962424.72851500", 2364, "258.20190000", "573481.17329100", "0"], [1746765000000, "2220.36000000", "2221.61000000", "2218.10000000", "2218.13000000", "876.82370000", 1746765059999, "1946533.37228800", 3490, "675.99870000", "1500844.45858000", "0"], [1746765060000, "2218.13000000", "2219.15000000", "2216.85000000", "2218.01000000", "352.72470000", 1746765119999, "782465.72865900", 2948, "250.04500000", "554708.94261100", "0"], [1746765120000, "2218.02000000", "2219.50000000", "2217.40000000", "2217.40000000", "171.94390000", 1746765179999, "381483.41054800", 2809, "73.37310000", "162775.67815400", "0"], [1746765180000, "2217.40000000", "2221.88000000", "2217.06000000", "2221.74000000", "321.09840000", 1746765239999, "712776.25986400", 2806, "216.13320000", "479779.17546400", "0"], [1746765240000, "2221.73000000", "2221.99000000", "2220.01000000", "2221.64000000", "219.22990000", 1746765299999, "486908.33871700", 3068, "144.29940000", "320474.62448000", "0"], [1746765300000, "2221.64000000", "2221.84000000", "2218.92000000", "2219.24000000", "258.34940000", 1746765359999, "573774.57290700", 2942, "167.13960000", "371232.63957000", "0"], [1746765360000, "2219.23000000", "2219.24000000", "2214.20000000", "2214.94000000", "334.79670000", 1746765419999, "741775.59693600", 3299, "56.97280000", "126213.37127400", "0"], [1746765420000, "2214.94000000", "2214.94000000", "2212.57000000", "2214.58000000", "547.37430000", 1746765479999, "1211628.04376400", 3395, "115.63730000", "255949.12951600", "0"], [1746765480000, "2214.58000000", "2214.99000000", "2212.01000000", "2212.01000000", "352.54890000", 1746765539999, "780375.99556700", 2700, "70.20070000", "155384.34142600", "0"], [1746765540000, "2212.01000000", "2215.38000000", "2212.01000000", "2214.98000000", "185.50280000", 1746765599999, "410755.97615800", 2305, "110.13250000", "243836.37288600", "0"], [1746765600000, "2214.99000000", "2215.18000000", "2213.85000000", "2214.29000000", "145.32490000", 1746765659999, "321813.31636800", 1611, "34.00540000", "75308.50073500", "0"], [1746765660000, "2214.30000000", "2214.80000000", "2212.56000000", "2213.02000000", "402.71170000", 1746765719999, "891542.58366900", 2108, "82.80820000", "183295.91436000", "0"], [1746765720000, "2213.02000000", "2215.58000000", "2212.56000000", "2214.07000000", "413.31620000", 1746765779999, "915233.92775800", 2984, "237.91730000", "526803.51069800", "0"], [1746765780000, "2214.07000000", "2214.45000000", "2213.51000000", "2214.22000000", "308.46210000", 1746765839999, "682913.69926300", 1934, "93.37460000", "206731.46506300", "0"], [1746765840000, "2214.22000000", "2216.62000000", "2214.00000000", "2215.90000000", "207.10760000", 1746765899999, "458841.03215600", 2162, "130.84740000", "289896.78592300", "0"], [1746765900000, "2215.89000000", "2216.19000000", "2213.83000000", "2215.42000000", "153.64130000", 1746765959999, "340363.37550100", 2556, "78.36450000", "173616.67145100", "0"], [1746765960000, "2215.41000000", "2220.37000000", "2215.18000000", "2219.25000000", "520.27290000", 1746766019999, "1154426.00661100", 3605, "327.76480000", "727214.64621000", "0"], [1746766020000, "2219.26000000", "2220.79000000", "2218.90000000", "2220.39000000", "792.58040000", 1746766079999, "1759529.16351700", 2510, "574.95370000", "1276390.80367000", "0"], [1746766080000, "2220.39000000", "2221.50000000", "2219.87000000", "2220.26000000", "403.07450000", 1746766139999, "895046.53386200", 2983, "260.49110000", "578444.09817100", "0"], [1746766140000, "2220.26000000", "2220.51000000", "2218.14000000", "2220.17000000", "534.07040000", 1746766199999, "1185283.83683900", 3155, "321.09750000", "712606.29546200", "0"], [1746766200000, "2220.18000000", "2220.61000000", "2216.84000000", "2216.88000000", "646.91210000", 1746766259999, "1435027.47715000", 2606, "125.63850000", "278634.54812500", "0"], [1746766260000, "2216.88000000", "2216.89000000", "2214.02000000", "2214.87000000", "787.38110000", 1746766319999, "1743982.93785900", 2971, "137.03940000", "303541.94497200", "0"], [1746766320000, "2214.86000000", "2215.58000000", "2214.58000000", "2214.58000000", "226.61470000", 1746766379999, "501996.93912100", 2202, "99.82030000", "221109.43387400", "0"], [1746766380000, "2214.58000000", "2215.91000000", "2214.58000000", "2215.90000000", "184.36530000", 1746766439999, "408436.53805200", 1269, "110.24500000", "244227.50513800", "0"], [1746766440000, "2215.90000000", "2218.30000000", "2215.41000000", "2216.83000000", "463.10220000", 1746766499999, "1026591.45704300", 2961, "232.46730000", "515292.11098400", "0"], [1746766500000, "2216.83000000", "2216.84000000", "2213.18000000", "2213.66000000", "1071.49270000", 1746766559999, "2373288.29066100", 2132, "465.09580000", "1030178.39119900", "0"], [1746766560000, "2213.66000000", "2214.20000000", "2213.11000000", "2213.51000000", "158.06690000", 1746766619999, "349908.87909300", 1240, "55.62360000", "123128.19550900", "0"], [1746766620000, "2213.52000000", "2214.93000000", "2213.06000000", "2214.78000000", "188.64100000", 1746766679999, "417668.45890800", 1501, "54.91840000", "121598.38992600", "0"], [1746766680000, "2214.78000000", "2215.00000000", "2213.88000000", "2214.61000000", "274.37260000", 1746766739999, "607617.95346800", 1133, "111.15470000", "246165.50817400", "0"], [1746766740000, "2214.61000000", "2214.89000000", "2212.32000000", "2213.90000000", "324.99950000", 1746766799999, "719318.90772400", 2529, "170.06780000", "376376.87583100", "0"], [1746766800000, "2213.90000000", "2215.00000000", "2212.80000000", "2213.95000000", "626.72660000", 1746766859999, "1387681.70000600", 2747, "352.22110000", "779882.08097700", "0"], [1746766860000, "2213.95000000", "2213.95000000", "2209.98000000", "2211.75000000", "892.93430000", 1746766919999, "1974566.03741400", 3048, "164.49000000", "363752.92499000", "0"], [1746766920000, "2211.75000000", "2212.28000000", "2210.55000000", "2211.14000000", "260.13370000", 1746766979999, "575273.29439800", 2554, "104.06830000", "230136.11410400", "0"], [1746766980000, "2211.13000000", "2212.54000000", "2211.13000000", "2212.32000000", "266.33860000", 1746767039999, "589112.00336900", 3043, "125.47200000", "277515.24885800", "0"], [1746767040000, "2212.31000000", "2214.01000000", "2212.31000000", "2213.95000000", "258.05750000", 1746767099999, "571217.45666900", 1742, "160.47850000", "355191.73605500", "0"], [1746767100000, "2213.94000000", "2215.00000000", "2211.04000000", "2211.91000000", "252.70170000", 1746767159999, "559277.96437200", 3040, "99.63880000", "220511.51061800", "0"], [1746767160000, "2211.90000000", "2213.57000000", "2209.49000000", "2210.56000000", "525.08540000", 1746767219999, "1161080.95862500", 4052, "182.57330000", "403791.46331200", "0"], [1746767220000, "2210.55000000", "2212.81000000", "2208.87000000", "2212.81000000", "247.35200000", 1746767279999, "546729.52829300", 2909, "138.45500000", "306065.05513800", "0"], [1746767280000, "2212.86000000", "2214.41000000", "2211.73000000", "2211.73000000", "208.12380000", 1746767339999, "460650.63829800", 2312, "78.95830000", "174727.28285900", "0"], [1746767340000, "2211.73000000", "2212.53000000", "2211.62000000", "2212.04000000", "176.56940000", 1746767399999, "390578.29830200", 1630, "111.59870000", "246843.30983000", "0"], [1746767400000, "2212.05000000", "2216.74000000", "2210.84000000", "2216.73000000", "943.65060000", 1746767459999, "2089414.59433000", 3848, "594.09160000", "1315574.26591000", "0"], [1746767460000, "2216.73000000", "2217.35000000", "2214.62000000", "2215.06000000", "432.53730000", 1746767519999, "958556.75757700", 2172, "148.20260000", "328432.53981700", "0"], [1746767520000, "2215.06000000", "2215.07000000", "2212.70000000", "2212.96000000", "154.79300000", 1746767579999, "342661.66289500", 1487, "48.20820000", "106697.57830300", "0"], [1746767580000, "2212.96000000", "2215.57000000", "2212.95000000", "2213.63000000", "198.69080000", 1746767639999, "440022.69226000", 1782, "62.86640000", "139175.19449600", "0"], [1746767640000, "2213.62000000", "2215.58000000", "2213.62000000", "2214.99000000", "159.08270000", 1746767699999, "352322.35388600", 1335, "65.82870000", "145773.91580400", "0"], [1746767700000, "2214.99000000", "2217.31000000", "2213.81000000", "2216.81000000", "263.22190000", 1746767759999, "583275.96342300", 2076, "173.41700000", "384262.37645000", "0"], [1746767760000, "2216.82000000", "2217.92000000", "2216.38000000", "2216.97000000", "256.81250000", 1746767819999, "569399.73894800", 2530, "110.52570000", "245057.76507300", "0"], [1746767820000, "2216.97000000", "2218.96000000", "2216.97000000", "2217.16000000", "414.70710000", 1746767879999, "919708.37113700", 2639, "138.49180000", "307144.27562300", "0"], [1746767880000, "2217.17000000", "2219.88000000", "2217.00000000", "2217.27000000", "493.30570000", 1746767939999, "1094453.82553700", 2764, "234.62460000", "520488.59910800", "0"], [1746767940000, "2217.27000000", "2217.46000000", "2214.83000000", "2215.43000000", "622.61340000", 1746767999999, "1379819.72141700", 2779, "208.06390000", "461078.05533300", "0"], [1746768000000, "2215.43000000", "2217.59000000", "2215.10000000", "2216.61000000", "349.40420000", 1746768059999, "774511.45438300", 1760, "213.47030000", "473126.21560000", "0"], [1746768060000, "2216.61000000", "2218.26000000", "2215.80000000", "2216.17000000", "334.58170000", 1746768119999, "741802.22575400", 1847, "112.69010000", "249822.36666900", "0"], [1746768120000, "2216.17000000", "2216.94000000", "2215.00000000", "2215.12000000", "229.85780000", 1746768179999, "509359.54168800", 1898, "93.70780000", "207654.05144800", "0"], [1746768180000, "2215.12000000", "2215.54000000", "2212.78000000", "2213.07000000", "186.53490000", 1746768239999, "413016.92338400", 1673, "44.47610000", "98468.93906700", "0"], [1746768240000, "2213.07000000", "2214.94000000", "2211.14000000", "2211.58000000", "452.88370000", 1746768299999, "1002269.03927300", 2133, "209.00290000", "462565.94242600", "0"], [1746768300000, "2211.58000000", "2212.93000000", "2210.45000000", "2210.45000000", "331.21500000", 1746768359999, "732528.88872500", 1909, "126.08320000", "278843.39581000", "0"], [1746768360000, "2210.44000000", "2212.01000000", "2210.00000000", "2210.88000000", "219.51210000", 1746768419999, "485371.98275900", 1985, "87.85930000", "194288.06847000", "0"], [1746768420000, "2210.88000000", "2211.08000000", "2205.71000000", "2207.12000000", "1342.04180000", 1746768479999, "2963394.26033500", 4819, "639.87950000", "1412902.78201200", "0"], [1746768480000, "2207.11000000", "2208.90000000", "2207.11000000", "2208.20000000", "404.54890000", 1746768539999, "893456.46318000", 1695, "87.87920000", "194071.35952800", "0"], [1746768540000, "2208.20000000", "2210.30000000", "2208.12000000", "2209.94000000", "265.60370000", 1746768599999, "586713.45024500", 1713, "170.79660000", "377266.85730600", "0"], [1746768600000, "2209.94000000", "2210.81000000", "2209.00000000", "2210.79000000", "494.47980000", 1746768659999, "1092822.17025500", 3079, "245.06470000", "541580.09673200", "0"], [1746768660000, "2210.80000000", "2211.92000000", "2208.55000000", "2208.89000000", "676.56320000", 1746768719999, "1495596.56812600", 2455, "195.93440000", "433185.89972700", "0"], [1746768720000, "2208.90000000", "2208.90000000", "2207.01000000", "2207.53000000", "543.63180000", 1746768779999, "1200261.01705100", 2006, "86.29380000", "190509.78505900", "0"], [1746768780000, "2207.53000000", "2210.03000000", "2205.95000000", "2208.02000000", "893.31710000", 1746768839999, "1972904.31323400", 2320, "379.39800000", "837722.94017900", "0"], [1746768840000, "2208.03000000", "2209.20000000", "2207.53000000", "2208.56000000", "176.09480000", 1746768899999, "388897.86584400", 1834, "99.46850000", "219647.24660100", "0"], [1746768900000, "2208.56000000", "2210.48000000", "2208.55000000", "2208.99000000", "282.60490000", 1746768959999, "624439.35659400", 2146, "93.77070000", "207178.07483000", "0"], [1746768960000, "2208.98000000", "2211.10000000", "2207.02000000", "2210.55000000", "366.09610000", 1746769019999, "808728.02378000", 2867, "235.67160000", "520579.12043400", "0"], [1746769020000, "2210.56000000", "2212.82000000", "2210.20000000", "2212.73000000", "453.05710000", 1746769079999, "1002040.46357400", 2633, "336.11480000", "743362.45164400", "0"], [1746769080000, "2212.73000000", "2213.48000000", "2211.94000000", "2212.25000000", "159.40170000", 1746769139999, "352712.02467600", 2205, "65.11780000", "144083.05060500", "0"], [1746769140000, "2212.25000000", "2212.68000000", "2210.55000000", "2210.55000000", "197.06410000", 1746769199999, "435879.48705000", 1753, "113.60000000", "251272.11645200", "0"], [1746769200000, "2210.56000000", "2211.33000000", "2210.00000000", "2210.38000000", "138.53660000", 1746769259999, "306265.09055500", 1467, "75.59540000", "167114.30027400", "0"], [1746769260000, "2210.39000000", "2213.46000000", "2210.39000000", "2213.06000000", "331.79550000", 1746769319999, "733991.86055700", 1993, "244.94670000", "541837.00483600", "0"], [1746769320000, "2213.06000000", "2213.57000000", "2211.90000000", "2212.56000000", "242.59200000", 1746769379999, "536778.89316000", 1948, "109.67100000", "242652.01500300", "0"], [1746769380000, "2212.56000000", "2214.14000000", "2212.56000000", "2214.14000000", "134.41790000", 1746769439999, "297522.19379000", 1249, "92.76700000", "205326.57797100", "0"], [1746769440000, "2214.14000000", "2214.46000000", "2213.58000000", "2213.95000000", "135.34240000", 1746769499999, "299634.21594800", 1076, "68.93230000", "152608.20796900", "0"], [1746769500000, "2213.95000000", "2214.90000000", "2213.95000000", "2214.57000000", "222.19920000", 1746769559999, "492073.52815100", 1124, "136.54810000", "302389.28834100", "0"], [1746769560000, "2214.57000000", "2215.34000000", "2212.98000000", "2213.02000000", "159.87240000", 1746769619999, "354045.85707000", 1395, "94.67930000", "209671.60489300", "0"], [1746769620000, "2213.03000000", "2213.38000000", "2209.10000000", "2211.68000000", "4398.45730000", 1746769679999, "9727494.16267400", 2771, "177.55520000", "392623.53167900", "0"], [1746769680000, "2211.68000000", "2212.56000000", "2210.19000000", "2211.99000000", "515.09250000", 1746769739999, "1138974.44338900", 2231, "246.34150000", "544698.29116000", "0"], [1746769740000, "2211.98000000", "2212.77000000", "2211.29000000", "2211.30000000", "778.87670000", 1746769799999, "1722821.24611900", 1555, "470.61020000", "1040921.95654200", "0"], [1746769800000, "2211.30000000", "2211.30000000", "2209.54000000", "2209.84000000", "396.07680000", 1746769859999, "875550.30720700", 1533, "66.23130000", "146395.62402600", "0"], [1746769860000, "2209.84000000", "2210.11000000", "2208.22000000", "2209.20000000", "253.41880000", 1746769919999, "559806.50911500", 2108, "86.76080000", "191631.33821200", "0"], [1746769920000, "2209.19000000", "2210.56000000", "2208.80000000", "2209.32000000", "374.39290000", 1746769979999, "827418.91719400", 2055, "212.15420000", "468832.20589400", "0"], [1746769980000, "2209.31000000", "2210.20000000", "2209.31000000", "2209.55000000", "192.30210000", 1746770039999, "424953.80783300", 1295, "59.39850000", "131252.42215500", "0"], [1746770040000, "2209.54000000", "2211.15000000", "2209.54000000", "2211.15000000", "774.76840000", 1746770099999, "1712634.29092000", 1445, "702.55920000", "1553033.81555200", "0"], [1746770100000, "2211.15000000", "2211.83000000", "2210.88000000", "2211.83000000", "629.65010000", 1746770159999, "1392455.11897200", 1914, "388.85470000", "859904.05755100", "0"], [1746770160000, "2211.83000000", "2212.45000000", "2211.16000000", "2212.45000000", "195.41170000", 1746770219999, "432198.97277400", 1235, "99.54290000", "220163.21749000", "0"], [1746770220000, "2212.45000000", "2212.57000000", "2212.14000000", "2212.56000000", "154.48790000", 1746770279999, "341793.10333600", 1046, "89.76130000", "198586.70175100", "0"], [1746770280000, "2212.57000000", "2213.57000000", "2212.23000000", "2213.13000000", "235.39790000", 1746770339999, "520920.98760400", 1387, "141.38460000", "312862.65924000", "0"], [1746770340000, "2213.13000000", "2215.50000000", "2213.12000000", "2215.05000000", "555.86650000", 1746770399999, "1230676.40444400", 1531, "462.11970000", "1023068.43027300", "0"], [1746770400000, "2215.05000000", "2217.34000000", "2214.41000000", "2216.96000000", "789.08180000", 1746770459999, "1748417.51790000", 3466, "591.45370000", "1310546.42840900", "0"], [1746770460000, "2216.95000000", "2220.00000000", "2214.57000000", "2219.63000000", "1056.46440000", 1746770519999, "2342179.43114600", 4023, "627.66530000", "1391763.36738800", "0"], [1746770520000, "2219.64000000", "2219.81000000", "2217.03000000", "2218.01000000", "902.88450000", 1746770579999, "2002896.33597700", 4138, "210.48860000", "466979.28329500", "0"], [1746770580000, "2218.01000000", "2221.42000000", "2217.95000000", "2218.29000000", "422.56640000", 1746770639999, "938116.38439700", 3378, "244.21750000", "542207.51235900", "0"], [1746770640000, "2218.29000000", "2218.29000000", "2215.67000000", "2217.84000000", "207.07660000", 1746770699999, "459090.39461000", 2399, "93.34910000", "206954.71530200", "0"], [1746770700000, "2217.83000000", "2219.38000000", "2217.83000000", "2219.35000000", "199.62620000", 1746770759999, "442944.47230700", 1216, "135.56000000", "300793.09081700", "0"], [1746770760000, "2219.35000000", "2219.35000000", "2216.20000000", "2216.21000000", "320.97220000", 1746770819999, "711877.46481100", 2268, "121.70050000", "269886.11612100", "0"], [1746770820000, "2216.21000000", "2218.34000000", "2216.21000000", "2217.00000000", "379.03930000", 1746770879999, "840544.08096700", 2166, "86.41370000", "191610.02989200", "0"], [1746770880000, "2217.00000000", "2218.25000000", "2216.00000000", "2218.04000000", "188.96350000", 1746770939999, "418955.64568900", 1847, "72.17280000", "160029.37718000", "0"], [1746770940000, "2218.04000000", "2219.38000000", "2217.58000000", "2218.55000000", "229.82830000", 1746770999999, "509846.63719700", 2083, "144.28720000", "320080.22709000", "0"], [1746771000000, "2218.55000000", "2221.95000000", "2218.42000000", "2221.94000000", "695.47270000", 1746771059999, "1543700.21150700", 3053, "593.45660000", "1317213.01209200", "0"], [1746771060000, "2221.94000000", "2229.45000000", "2220.70000000", "2225.80000000", "1603.12850000", 1746771119999, "3568516.03759400", 6818, "1095.45710000", "2438195.82344200", "0"], [1746771120000, "2225.79000000", "2226.92000000", "2225.01000000", "2225.63000000", "307.43340000", 1746771179999, "684307.01382600", 1915, "150.55260000", "335121.24978500", "0"], [1746771180000, "2225.62000000", "2225.87000000", "2223.63000000", "2223.94000000", "390.14490000", 1746771239999, "867853.47780900", 3135, "150.10780000", "333889.95554000", "0"], [1746771240000, "2223.92000000", "2225.23000000", "2222.13000000", "2222.69000000", "551.52810000", 1746771299999, "1226411.01655100", 2729, "189.66070000", "421827.13804300", "0"], [1746771300000, "2222.70000000", "2230.66000000", "2222.69000000", "2228.88000000", "1052.28510000", 1746771359999, "2344675.01516700", 5716, "713.59040000", "1589883.81919800", "0"], [1746771360000, "2228.88000000", "2234.56000000", "2227.00000000", "2234.35000000", "1049.12900000", 1746771419999, "2340785.69308300", 7361, "709.14700000", "1582298.66456200", "0"], [1746771420000, "2234.35000000", "2240.00000000", "2233.94000000", "2235.85000000", "1903.50760000", 1746771479999, "4257925.18915200", 9037, "1309.68890000", "2929309.71259600", "0"], [1746771480000, "2235.85000000", "2240.00000000", "2235.20000000", "2237.20000000", "2165.77320000", 1746771539999, "4848284.16759300", 7094, "1722.63390000", "3856524.29641400", "0"], [1746771540000, "2237.21000000", "2238.70000000", "2235.22000000", "2236.34000000", "923.36030000", 1746771599999, "2065643.19676400", 4426, "531.33300000", "1188667.66435100", "0"], [1746771600000, "2236.35000000", "2241.53000000", "2236.34000000", "2239.69000000", "1450.85540000", 1746771659999, "3250448.31908600", 6507, "888.71570000", "1991026.60390700", "0"], [1746771660000, "2239.68000000", "2241.53000000", "2238.31000000", "2239.99000000", "502.40110000", 1746771719999, "1125032.92861400", 4803, "258.51310000", "578862.26571800", "0"], [1746771720000, "2239.99000000", "2240.71000000", "2238.00000000", "2239.10000000", "557.78660000", 1746771779999, "1248962.73930300", 3985, "192.15350000", "430232.15147300", "0"], [1746771780000, "2239.16000000", "2243.05000000", "2238.24000000", "2241.04000000", "1508.39790000", 1746771839999, "3380359.77462500", 6183, "903.70560000", "2025386.05738500", "0"], [1746771840000, "2241.05000000", "2241.05000000", "2239.61000000", "2240.99000000", "797.10310000", 1746771899999, "1785770.93799400", 4086, "288.96410000", "647362.43182700", "0"], [1746771900000, "2241.00000000", "2248.42000000", "2241.00000000", "2245.51000000", "3486.19540000", 1746771959999, "7828230.28140800", 10960, "2160.07510000", "4850155.33979200", "0"], [1746771960000, "2245.51000000", "2250.81000000", "2245.50000000", "2249.70000000", "4503.04170000", 1746772019999, "10128407.78973800", 10870, "3623.15840000", "8149889.38624700", "0"], [1746772020000, "2249.71000000", "2255.13000000", "2246.17000000", "2248.62000000", "3502.58630000", 1746772079999, "7882569.01016100", 13705, "1486.45890000", "3346262.54468400", "0"], [1746772080000, "2248.63000000", "2249.46000000", "2244.07000000", "2248.41000000", "988.03360000", 1746772139999, "2219319.54699500", 7558, "408.91260000", "918460.92256500", "0"], [1746772140000, "2248.40000000", "2253.72000000", "2247.21000000", "2251.35000000", "1705.55570000", 1746772199999, "3840181.55436500", 6832, "1246.56790000", "2807352.40021900", "0"], [1746772200000, "2251.35000000", "2253.02000000", "2248.01000000", "2253.02000000", "1622.08250000", 1746772259999, "3650714.88993000", 6949, "1248.94490000", "2810906.94308100", "0"], [1746772260000, "2253.02000000", "2259.85000000", "2252.23000000", "2255.11000000", "4758.34940000", 1746772319999, "10732889.28045700", 14691, "3350.24890000", "7556352.25082400", "0"], [1746772320000, "2255.11000000", "2258.70000000", "2254.00000000", "2256.19000000", "1326.26550000", 1746772379999, "2992962.17604000", 9037, "583.39460000", "1316599.89805400", "0"], [1746772380000, "2256.20000000", "2259.17000000", "2256.11000000", "2258.05000000", "2454.65930000", 1746772439999, "5543403.22434100", 8525, "1629.62880000", "3680295.04354800", "0"], [1746772440000, "2258.05000000", "2258.80000000", "2251.73000000", "2251.80000000", "1503.47320000", 1746772499999, "3391153.45477500", 7625, "594.99500000", "1341688.54462600", "0"], [1746772500000, "2251.80000000", "2251.80000000", "2246.52000000", "2247.08000000", "1496.40450000", 1746772559999, "3364472.27024100", 8073, "658.59410000", "1480493.51829900", "0"], [1746772560000, "2247.07000000", "2247.08000000", "2241.16000000", "2243.72000000", "1088.57770000", 1746772619999, "2443216.64143500", 7625, "330.16700000", "740947.64011600", "0"], [1746772620000, "2243.72000000", "2244.73000000", "2242.22000000", "2244.31000000", "672.37580000", 1746772679999, "1508684.14972500", 3919, "249.60090000", "559979.88735600", "0"], [1746772680000, "2244.30000000", "2246.34000000", "2243.70000000", "2244.28000000", "814.70960000", 1746772739999, "1828793.46392200", 3205, "332.00660000", "745328.90312700", "0"], [1746772740000, "2244.28000000", "2246.65000000", "2243.66000000", "2246.32000000", "1234.01010000", 1746772799999, "2769577.47691900", 3425, "212.05890000", "476108.44802900", "0"], [1746772800000, "2246.32000000", "2246.32000000", "2241.65000000", "2242.58000000", "350.52120000", 1746772859999, "786410.20623000", 3249, "77.33360000", "173457.47320800", "0"], [1746772860000, "2242.57000000", "2245.78000000", "2242.25000000", "2244.75000000", "528.25460000", 1746772919999, "1185564.29475900", 2743, "339.07220000", "760979.61054100", "0"], [1746772920000, "2244.75000000", "2245.00000000", "2242.00000000", "2242.62000000", "457.89160000", 1746772979999, "1027222.80310800", 3509, "202.82550000", "455001.74596200", "0"], [1746772980000, "2242.61000000", "2247.53000000", "2242.61000000", "2246.00000000", "766.97070000", 1746773039999, "1722057.31014500", 3783, "578.04170000", "1297796.93306700", "0"], [1746773040000, "2246.01000000", "2248.48000000", "2245.89000000", "2247.73000000", "374.97040000", 1746773099999, "842609.25409800", 3240, "217.95370000", "489750.28427900", "0"], [1746773100000, "2247.73000000", "2247.73000000", "2244.33000000", "2245.51000000", "460.98930000", 1746773159999, "1035243.48774800", 2500, "187.35550000", "420740.43986100", "0"], [1746773160000, "2245.52000000", "2245.60000000", "2243.29000000", "2243.31000000", "304.62430000", 1746773219999, "683785.94285500", 2077, "87.00850000", "195327.24099400", "0"], [1746773220000, "2243.32000000", "2247.39000000", "2243.00000000", "2247.39000000", "627.36430000", 1746773279999, "1407863.30910600", 2832, "342.26940000", "768182.65467700", "0"], [1746773280000, "2247.40000000", "2254.40000000", "2247.39000000", "2254.11000000", "883.31430000", 1746773339999, "1989229.15088200", 5216, "649.94400000", "1463519.87724200", "0"], [1746773340000, "2254.12000000", "2254.12000000", "2249.32000000", "2249.33000000", "432.90320000", 1746773399999, "974521.31737000", 3345, "109.85190000", "247290.63563700", "0"], [1746773400000, "2249.33000000", "2252.77000000", "2249.33000000", "2252.27000000", "382.48100000", 1746773459999, "861282.98529900", 3592, "227.28540000", "511782.46629900", "0"], [1746773460000, "2252.26000000", "2253.67000000", "2250.75000000", "2252.99000000", "310.68690000", 1746773519999, "699827.26629400", 3922, "155.04530000", "349250.63604900", "0"], [1746773520000, "2252.99000000", "2253.39000000", "2250.20000000", "2251.71000000", "516.62910000", 1746773579999, "1163353.32884600", 3411, "217.52790000", "489911.01002600", "0"], [1746773580000, "2251.70000000", "2255.32000000", "2249.74000000", "2254.90000000", "537.93010000", 1746773639999, "1211632.88393100", 3946, "381.01340000", "858305.31207200", "0"], [1746773640000, "2254.90000000", "2255.88000000", "2253.83000000", "2254.49000000", "436.50010000", 1746773699999, "984156.86994500", 4266, "280.65070000", "632715.19742000", "0"], [1746773700000, "2254.49000000", "2256.19000000", "2253.76000000", "2255.97000000", "547.57360000", 1746773759999, "1234846.63134600", 3649, "273.59130000", "617026.36885900", "0"], [1746773760000, "2255.97000000", "2256.28000000", "2250.61000000", "2251.10000000", "1436.69700000", 1746773819999, "3238263.47366900", 4092, "764.76490000", "1724342.15586800", "0"], [1746773820000, "2251.11000000", "2252.71000000", "2250.73000000", "2252.42000000", "468.04370000", 1746773879999, "1053857.57413300", 3193, "339.68930000", "764820.64799400", "0"], [1746773880000, "2252.41000000", "2256.44000000", "2252.41000000", "2255.13000000", "715.90370000", 1746773939999, "1614217.27658300", 3038, "545.90130000", "1230903.47103000", "0"], [1746773940000, "2255.14000000", "2257.51000000", "2254.81000000", "2256.91000000", "833.21780000", 1746773999999, "1880193.94764600", 3421, "536.88570000", "1211436.99138000", "0"], [1746774000000, "2256.92000000", "2275.25000000", "2256.07000000", "2267.75000000", "8196.33940000", 1746774059999, "18587971.62271900", 21123, "5250.27620000", "11906121.68576800", "0"], [1746774060000, "2267.75000000", "2279.81000000", "2267.15000000", "2272.89000000", "6517.05780000", 1746774119999, "14826154.72576400", 16720, "4874.60120000", "11092225.06774600", "0"], [1746774120000, "2272.88000000", "2274.18000000", "2267.20000000", "2270.30000000", "2395.87700000", 1746774179999, "5439014.63459800", 8849, "1382.93070000", "3139186.71015800", "0"], [1746774180000, "2270.31000000", "2279.20000000", "2270.31000000", "2276.21000000", "1307.24130000", 1746774239999, "2973716.29635100", 9022, "690.53840000", "1570641.96416000", "0"], [1746774240000, "2276.20000000", "2284.56000000", "2275.12000000", "2284.29000000", "3349.79850000", 1746774299999, "7636524.48273900", 13085, "1677.05340000", "3823611.90853700", "0"], [1746774300000, "2284.29000000", "2284.66000000", "2275.46000000", "2280.31000000", "1647.51210000", 1746774359999, "3755486.32263000", 11056, "747.92330000", "1704871.69037700", "0"], [1746774360000, "2280.30000000", "2281.93000000", "2277.32000000", "2278.53000000", "1387.86940000", 1746774419999, "3162940.74984300", 9034, "703.16450000", "1602336.94280000", "0"], [1746774420000, "2278.52000000", "2286.00000000", "2278.52000000", "2284.25000000", "960.49830000", 1746774479999, "2192568.77801200", 7865, "609.39480000", "1390958.52374800", "0"], [1746774480000, "2284.24000000", "2284.31000000", "2280.15000000", "2282.48000000", "1344.63280000", 1746774539999, "3069011.19913800", 7955, "579.44550000", "1322470.88491700", "0"], [1746774540000, "2282.49000000", "2297.97000000", "2280.90000000", "2297.19000000", "5167.60430000", 1746774599999, "11839756.12168500", 15623, "3631.91130000", "8320270.17716600", "0"], [1746774600000, "2297.19000000", "2297.19000000", "2289.10000000", "2292.04000000", "2047.67240000", 1746774659999, "4692387.59930800", 9764, "1200.44560000", "2750403.05159100", "0"], [1746774660000, "2292.03000000", "2299.99000000", "2292.03000000", "2297.03000000", "3498.91930000", 1746774719999, "8038684.44835900", 13342, "2442.28350000", "5610894.19715800", "0"], [1746774720000, "2297.04000000", "2302.95000000", "2296.11000000", "2298.78000000", "4159.19840000", 1746774779999, "9564770.46376200", 15027, "2821.89480000", "6489276.25737500", "0"], [1746774780000, "2298.78000000", "2300.48000000", "2292.01000000", "2296.05000000", "1726.08220000", 1746774839999, "3964187.90741200", 11125, "753.59250000", "1731047.76656800", "0"], [1746774840000, "2296.06000000", "2296.06000000", "2289.94000000", "2294.36000000", "1320.54070000", 1746774899999, "3028073.78316900", 8014, "532.56020000", "1221621.11980900", "0"], [1746774900000, "2294.38000000", "2297.28000000", "2289.48000000", "2292.96000000", "1242.18040000", 1746774959999, "2848005.06182400", 7419, "581.15200000", "1332567.30697800", "0"], [1746774960000, "2293.04000000", "2297.76000000", "2290.96000000", "2297.73000000", "1452.07390000", 1746775019999, "3330890.17386900", 7197, "677.54700000", "1554335.37701400", "0"], [1746775020000, "2297.73000000", "2298.40000000", "2295.32000000", "2296.99000000", "1062.18470000", 1746775079999, "2440252.03680700", 6162, "364.94150000", "838368.37024700", "0"], [1746775080000, "2297.00000000", "2297.00000000", "2291.79000000", "2296.59000000", "994.69560000", 1746775139999, "2281711.95027700", 6190, "433.50960000", "994447.46339300", "0"], [1746775140000, "2296.60000000", "2299.34000000", "2294.84000000", "2295.61000000", "1257.33530000", 1746775199999, "2888969.90692900", 5780, "685.60660000", "1575541.03879700", "0"], [1746775200000, "2295.60000000", "2297.66000000", "2293.40000000", "2293.56000000", "1168.63220000", 1746775259999, "2682527.97728800", 6951, "520.51880000", "1194745.09915700", "0"], [1746775260000, "2293.55000000", "2295.88000000", "2291.31000000", "2295.88000000", "1005.48430000", 1746775319999, "2305723.97754800", 6874, "522.81230000", "1199071.48163000", "0"], [1746775320000, "2295.87000000", "2304.86000000", "2295.87000000", "2304.85000000", "1476.05360000", 1746775379999, "3395160.98864400", 8585, "920.07780000", "2116268.27873600", "0"], [1746775380000, "2304.85000000", "2310.00000000", "2303.28000000", "2305.72000000", "3308.88940000", 1746775439999, "7633332.84611700", 12892, "1523.10970000", "3513270.26125100", "0"], [1746775440000, "2305.72000000", "2309.30000000", "2300.66000000", "2306.47000000", "1599.28690000", 1746775499999, "3687028.85965900", 9417, "703.77070000", "1622847.89931800", "0"], [1746775500000, "2306.46000000", "2306.51000000", "2297.28000000", "2303.09000000", "2283.45590000", 1746775559999, "5253963.17005000", 8944, "947.28190000", "2179620.72580800", "0"], [1746775560000, "2303.09000000", "2303.09000000", "2298.79000000", "2300.12000000", "2668.87640000", 1746775619999, "6139808.39265500", 8033, "651.34610000", "1498502.91472600", "0"], [1746775620000, "2300.12000000", "2305.06000000", "2299.42000000", "2304.65000000", "1034.17880000", 1746775679999, "2380293.85529400", 7116, "557.25660000", "1282797.76118100", "0"], [1746775680000, "2304.65000000", "2305.32000000", "2302.54000000", "2304.59000000", "614.73020000", 1746775739999, "1416342.79802900", 5058, "290.88210000", "670208.37965700", "0"], [1746775740000, "2304.58000000", "2309.53000000", "2302.75000000", "2309.53000000", "1210.36640000", 1746775799999, "2790489.98354500", 6875, "648.29200000", "1494855.98091900", "0"], [1746775800000, "2309.52000000", "2310.81000000", "2299.23000000", "2302.84000000", "2341.96050000", 1746775859999, "5396798.49132100", 8415, "1132.72820000", "2611736.13023800", "0"], [1746775860000, "2302.85000000", "2306.60000000", "2300.20000000", "2301.01000000", "1486.27330000", 1746775919999, "3421776.80705100", 6611, "886.69120000", "2041395.96143800", "0"], [1746775920000, "2301.01000000", "2301.01000000", "2294.23000000", "2300.00000000", "2350.34400000", 1746775979999, "5398098.07093600", 8854, "736.40950000", "1691301.55174600", "0"], [1746775980000, "2300.00000000", "2301.34000000", "2298.95000000", "2300.84000000", "1064.06940000", 1746776039999, "2447427.85627600", 6436, "614.51310000", "1413417.58669800", "0"], [1746776040000, "2300.83000000", "2304.70000000", "2300.65000000", "2300.77000000", "767.23830000", 1746776099999, "1766790.81483200", 4116, "445.07720000", "1024901.76019200", "0"], [1746776100000, "2300.77000000", "2304.63000000", "2300.77000000", "2301.59000000", "1271.38530000", 1746776159999, "2927778.66434700", 5752, "576.68570000", "1327823.06101600", "0"], [1746776160000, "2301.60000000", "2306.25000000", "2301.59000000", "2304.83000000", "1009.13030000", 1746776219999, "2325846.44926700", 5515, "687.65720000", "1584858.47168500", "0"], [1746776220000, "2304.82000000", "2304.82000000", "2301.16000000", "2302.16000000", "950.74490000", 1746776279999, "2189318.30448400", 5939, "354.42370000", "816199.26429500", "0"], [1746776280000, "2302.17000000", "2306.38000000", "2301.10000000", "2304.73000000", "1164.19980000", 1746776339999, "2681455.08502200", 5456, "557.53560000", "1284256.74039700", "0"], [1746776340000, "2304.72000000", "2304.72000000", "2300.88000000", "2301.75000000", "874.77840000", 1746776399999, "2014092.28269700", 5303, "353.28150000", "813392.48920200", "0"], [1746776400000, "2301.74000000", "2304.38000000", "2299.08000000", "2304.02000000", "1359.45250000", 1746776459999, "3129510.09866300", 6149, "685.94490000", "1579638.58589800", "0"], [1746776460000, "2304.02000000", "2308.42000000", "2303.32000000", "2308.09000000", "1773.07500000", 1746776519999, "4088955.32278900", 6656, "942.75760000", "2173920.99890100", "0"], [1746776520000, "2308.08000000", "2366.54000000", "2308.08000000", "2361.21000000", "15206.23530000", 1746776579999, "35487876.96296400", 36993, "9127.05540000", "21304485.63056000", "0"], [1746776580000, "2361.21000000", "2378.17000000", "2341.13000000", "2348.47000000", "19314.05530000", 1746776639999, "45551604.48297400", 50605, "9213.19810000", "21734496.02137300", "0"], [1746776640000, "2348.47000000", "2356.43000000", "2348.00000000", "2352.64000000", "8351.45540000", 1746776699999, "19643835.91728000", 22284, "4244.98990000", "9985045.27912800", "0"], [1746776700000, "2352.58000000", "2354.87000000", "2346.22000000", "2349.86000000", "3482.77280000", 1746776759999, "8188866.99920800", 12085, "1947.03320000", "4578025.34463000", "0"], [1746776760000, "2349.87000000", "2374.42000000", "2348.23000000", "2367.04000000", "5607.28810000", 1746776819999, "13243557.28553900", 19433, "3362.43890000", "7940380.01872200", "0"], [1746776820000, "2367.05000000", "2386.33000000", "2364.40000000", "2382.28000000", "9193.08280000", 1746776879999, "21846587.84244700", 25654, "4529.10870000", "10765911.44887800", "0"], [1746776880000, "2382.29000000", "2387.99000000", "2368.85000000", "2384.17000000", "11557.55160000", 1746776939999, "27481275.39436900", 29409, "7743.80360000", "18407938.42952200", "0"], [1746776940000, "2384.17000000", "2393.00000000", "2381.82000000", "2386.40000000", "6780.90890000", 1746776999999, "16189387.36024800", 23468, "3995.96180000", "9539566.44468300", "0"], [1746777000000, "2386.40000000", "2390.00000000", "2377.53000000", "2382.63000000", "9260.53230000", 1746777059999, "22073672.32734000", 15048, "2909.51580000", "6933678.41035700", "0"], [1746777060000, "2382.63000000", "2388.00000000", "2366.20000000", "2369.56000000", "6689.31860000", 1746777119999, "15882422.52675500", 17527, "2134.21440000", "5069535.86628200", "0"], [1746777120000, "2369.56000000", "2369.88000000", "2359.94000000", "2368.54000000", "7367.33220000", 1746777179999, "17417927.08962000", 17134, "2797.64120000", "6616406.18147400", "0"], [1746777180000, "2368.55000000", "2373.87000000", "2365.00000000", "2369.26000000", "3688.56020000", 1746777239999, "8740238.57907200", 12536, "2148.51920000", "5090791.69424200", "0"], [1746777240000, "2369.26000000", "2374.32000000", "2367.84000000", "2370.62000000", "2644.33310000", 1746777299999, "6270883.90103900", 8919, "1668.58160000", "3957580.92681300", "0"], [1746777300000, "2370.63000000", "2373.59000000", "2367.12000000", "2367.50000000", "2565.70030000", 1746777359999, "6081967.97674400", 8843, "1464.09110000", "3471168.45288500", "0"], [1746777360000, "2367.50000000", "2370.99000000", "2366.83000000", "2370.00000000", "1860.49410000", 1746777419999, "4406630.65865600", 8462, "1025.81270000", "2429598.06012200", "0"], [1746777420000, "2369.99000000", "2370.98000000", "2363.19000000", "2369.98000000", "7412.96020000", 1746777479999, "17540677.03181000", 9603, "1462.48560000", "3461538.69617900", "0"], [1746777480000, "2369.98000000", "2371.18000000", "2365.94000000", "2367.81000000", "1686.87440000", 1746777539999, "3994536.54952800", 7199, "692.05650000", "1638751.09068700", "0"], [1746777540000, "2367.81000000", "2369.30000000", "2363.79000000", "2364.09000000", "2295.10950000", 1746777599999, "5430530.32970100", 6404, "557.46710000", "1318892.33001800", "0"], [1746777600000, "2364.09000000", "2374.91000000", "2357.59000000", "2373.69000000", "4394.81180000", 1746777659999, "10396464.94202500", 11441, "1938.07170000", "4590569.27919400", "0"], [1746777660000, "2373.69000000", "2379.94000000", "2371.21000000", "2377.03000000", "3204.01680000", 1746777719999, "7616347.26178000", 12462, "1815.05500000", "4314234.17640500", "0"], [1746777720000, "2377.04000000", "2383.78000000", "2371.31000000", "2371.45000000", "3612.79210000", 1746777779999, "8590667.38548100", 14004, "1551.04880000", "3689679.50037900", "0"], [1746777780000, "2371.44000000", "2373.62000000", "2369.19000000", "2371.62000000", "1778.07880000", 1746777839999, "4215844.13510600", 8195, "1030.94570000", "2444201.41149800", "0"], [1746777840000, "2371.62000000", "2376.41000000", "2369.53000000", "2372.88000000", "1554.92400000", 1746777899999, "3688467.78495100", 7239, "660.74700000", "1567727.48601400", "0"], [1746777900000, "2372.88000000", "2376.33000000", "2369.52000000", "2375.84000000", "1009.28490000", 1746777959999, "2394110.26883900", 6241, "544.86960000", "1292496.66095700", "0"], [1746777960000, "2375.83000000", "2380.72000000", "2372.64000000", "2380.24000000", "1536.86040000", 1746778019999, "3654171.37011800", 7885, "1087.21080000", "2585250.01933900", "0"], [1746778020000, "2380.23000000", "2382.22000000", "2376.40000000", "2378.43000000", "1467.98980000", 1746778079999, "3493322.35806000", 7428, "736.43920000", "1752599.66952600", "0"], [1746778080000, "2378.42000000", "2384.32000000", "2376.60000000", "2383.92000000", "1285.56330000", 1746778139999, "3059960.59364200", 7788, "731.27040000", "1740985.24745000", "0"], [1746778140000, "2383.86000000", "2386.25000000", "2380.04000000", "2382.33000000", "1500.38680000", 1746778199999, "3575843.11203200", 6945, "829.35060000", "1976738.42286000", "0"], [1746778200000, "2382.33000000", "2382.34000000", "2378.53000000", "2380.55000000", "1024.46390000", 1746778259999, "2438878.59766600", 6047, "528.11310000", "1257279.11828900", "0"], [1746778260000, "2380.56000000", "2380.56000000", "2368.86000000", "2374.36000000", "2072.05740000", 1746778319999, "4915981.48453400", 10424, "621.36470000", "1474420.40473500", "0"], [1746778320000, "2374.36000000", "2378.90000000", "2374.01000000", "2375.21000000", "831.73900000", 1746778379999, "1976602.14023800", 6053, "596.80880000", "1418205.41131600", "0"], [1746778380000, "2375.22000000", "2375.67000000", "2370.01000000", "2370.77000000", "965.38610000", 1746778439999, "2290153.08261600", 5965, "478.05360000", "1134064.57797500", "0"], [1746778440000, "2370.77000000", "2371.39000000", "2365.20000000", "2370.11000000", "1606.21610000", 1746778499999, "3804486.26865800", 9566, "832.71050000", "1972329.76847700", "0"], [1746778500000, "2370.12000000", "2377.20000000", "2369.10000000", "2376.71000000", "1851.74040000", 1746778559999, "4395687.31214800", 8194, "1184.85170000", "2812359.20236300", "0"], [1746778560000, "2376.72000000", "2379.44000000", "2375.04000000", "2378.47000000", "834.77960000", 1746778619999, "1984157.94725300", 6995, "518.71290000", "1232957.65082400", "0"], [1746778620000, "2378.47000000", "2384.54000000", "2377.00000000", "2383.93000000", "2483.44000000", 1746778679999, "5914692.13695200", 8951, "1898.57170000", "4521990.43182800", "0"], [1746778680000, "2383.92000000", "2388.69000000", "2383.31000000", "2384.08000000", "4486.91070000", 1746778739999, "10705734.41373800", 12334, "3575.99840000", "8532280.23250500", "0"], [1746778740000, "2384.08000000", "2385.20000000", "2379.59000000", "2380.66000000", "810.57440000", 1746778799999, "1930478.98367200", 7039, "333.72360000", "794766.56691500", "0"], [1746778800000, "2380.67000000", "2385.20000000", "2380.37000000", "2385.19000000", "894.83800000", 1746778859999, "2132433.09618600", 4778, "620.78190000", "1479433.36814500", "0"], [1746778860000, "2385.19000000", "2385.20000000", "2379.87000000", "2381.48000000", "749.62050000", 1746778919999, "1785763.26002700", 4446, "287.33620000", "684479.65522600", "0"], [1746778920000, "2381.48000000", "2383.55000000", "2379.70000000", "2380.44000000", "818.39820000", 1746778979999, "1948889.17535500", 4836, "272.04210000", "647873.96821500", "0"], [1746778980000, "2380.43000000", "2382.16000000", "2378.21000000", "2381.18000000", "1014.46380000", 1746779039999, "2414984.29615900", 5063, "554.64390000", "1320407.14858200", "0"], [1746779040000, "2381.16000000", "2385.24000000", "2380.70000000", "2384.95000000", "651.96000000", 1746779099999, "1553619.00699900", 4749, "396.97310000", "946140.68942400", "0"], [1746779100000, "2384.96000000", "2385.36000000", "2379.71000000", "2380.91000000", "600.56450000", 1746779159999, "1430178.65267700", 5305, "245.98730000", "585744.79023200", "0"], [1746779160000, "2380.90000000", "2388.92000000", "2377.73000000", "2388.79000000", "2635.87430000", 1746779219999, "6285880.37123700", 6925, "2208.34450000", "5267227.65269900", "0"], [1746779220000, "2388.80000000", "2418.35000000", "2386.35000000", "2405.39000000", "17210.16760000", 1746779279999, "41371452.63364200", 33129, "11507.79320000", "27653524.20137400", "0"], [1746779280000, "2405.38000000", "2429.64000000", "2400.90000000", "2428.16000000", "8182.30780000", 1746779339999, "19771756.61310900", 25626, "4790.18260000", "11575299.95982300", "0"], [1746779340000, "2428.16000000", "2442.78000000", "2423.99000000", "2427.61000000", "15551.66230000", 1746779399999, "37855077.99351400", 41670, "9359.01760000", "22784511.49441200", "0"], [1746779400000, "2427.62000000", "2434.40000000", "2415.90000000", "2433.52000000", "6543.95630000", 1746779459999, "15868632.62074200", 23025, "3845.91380000", "9328821.33526100", "0"], [1746779460000, "2433.52000000", "2451.60000000", "2429.19000000", "2448.99000000", "8580.73620000", 1746779519999, "20964847.38577500", 22762, "5508.78680000", "13459576.85473100", "0"], [1746779520000, "2448.99000000", "2459.96000000", "2442.19000000", "2445.28000000", "7834.05310000", 1746779579999, "19192738.89294200", 26077, "3736.83560000", "9156974.34539800", "0"], [1746779580000, "2445.28000000", "2452.20000000", "2443.73000000", "2451.62000000", "7548.60370000", 1746779639999, "18466077.89663800", 15724, "3114.10390000", "7620932.42296700", "0"], [1746779640000, "2451.62000000", "2478.92000000", "2449.46000000", "2470.72000000", "10060.08780000", 1746779699999, "24816385.66800100", 28033, "6074.44550000", "14981032.95171000", "0"], [1746779700000, "2470.72000000", "2479.09000000", "2461.94000000", "2475.19000000", "5166.51000000", 1746779759999, "12771566.63796600", 19713, "3086.75070000", "7631092.30175500", "0"], [1746779760000, "2475.19000000", "2490.77000000", "2473.74000000", "2479.34000000", "7822.34800000", 1746779819999, "19433850.12655100", 25011, "4733.65370000", "11759338.51425400", "0"], [1746779820000, "2479.34000000", "2480.95000000", "2468.80000000", "2473.00000000", "3703.18290000", 1746779879999, "9159825.08895900", 14902, "1858.60190000", "4597767.39205400", "0"], [1746779880000, "2473.01000000", "2473.32000000", "2445.23000000", "2457.38000000", "8957.89390000", 1746779939999, "22024448.57231500", 24898, "3311.64860000", "8142646.10939700", "0"], [1746779940000, "2457.37000000", "2464.59000000", "2454.83000000", "2457.00000000", "4192.54000000", 1746779999999, "10311735.78552900", 16633, "2317.02470000", "5699104.81969400", "0"], [1746780000000, "2456.99000000", "2465.12000000", "2420.03000000", "2425.86000000", "9405.88810000", 1746780059999, "22951320.38063300", 28866, "3948.09480000", "9632842.26789100", "0"], [1746780060000, "2425.86000000", "2437.08000000", "2423.59000000", "2433.79000000", "10265.63710000", 1746780119999, "24949910.97724800", 26305, "4952.34610000", "12034895.44123800", "0"], [1746780120000, "2433.48000000", "2434.93000000", "2413.49000000", "2417.73000000", "6625.22460000", 1746780179999, "16056315.10843100", 19011, "3130.08920000", "7587784.74574600", "0"], [1746780180000, "2417.73000000", "2419.42000000", "2366.36000000", "2392.14000000", "17171.62440000", 1746780239999, "41060321.67785000", 52182, "8010.44600000", "19147086.84786000", "0"], [1746780240000, "2392.13000000", "2396.28000000", "2371.56000000", "2378.55000000", "14702.69450000", 1746780299999, "35005382.70617000", 33087, "6498.80970000", "15475234.60488400", "0"], [1746780300000, "2379.02000000", "2398.43000000", "2378.14000000", "2396.55000000", "4412.12240000", 1746780359999, "10553201.98846200", 17703, "2534.12760000", "6061587.06452600", "0"], [1746780360000, "2396.56000000", "2418.39000000", "2396.32000000", "2418.39000000", "10407.66620000", 1746780419999, "25026344.92734000", 20417, "7438.67730000", "17883507.06887700", "0"], [1746780420000, "2418.39000000", "2419.92000000", "2398.60000000", "2417.82000000", "6321.98180000", 1746780479999, "15228766.80880900", 19668, "2794.55520000", "6731655.04279600", "0"], [1746780480000, "2417.82000000", "2429.41000000", "2411.70000000", "2423.62000000", "5301.90980000", 1746780539999, "12835939.05049400", 17613, "3350.75420000", "8114178.11073400", "0"], [1746780540000, "2423.63000000", "2424.19000000", "2406.52000000", "2410.01000000", "4953.25060000", 1746780599999, "11955237.86786100", 18243, "1848.15770000", "4460103.24953800", "0"], [1746780600000, "2410.00000000", "2411.83000000", "2401.82000000", "2409.28000000", "2976.53230000", 1746780659999, "7167218.63757100", 12369, "1739.21130000", "4188029.98761200", "0"], [1746780660000, "2409.30000000", "2415.00000000", "2407.13000000", "2413.71000000", "6060.08990000", 1746780719999, "14622215.46894900", 10327, "1547.26210000", "3731039.82912400", "0"], [1746780720000, "2413.70000000", "2415.13000000", "2409.00000000", "2411.40000000", "2386.39750000", 1746780779999, "5757121.72588700", 9072, "1242.47900000", "2997848.81595700", "0"], [1746780780000, "2411.40000000", "2418.02000000", "2410.18000000", "2417.73000000", "3735.76460000", 1746780839999, "9017317.00341100", 9564, "2367.50800000", "5714391.52436000", "0"], [1746780840000, "2417.73000000", "2418.92000000", "2406.61000000", "2407.93000000", "6609.27860000", 1746780899999, "15956221.50123900", 14669, "2907.07540000", "7020665.54323500", "0"], [1746780900000, "2407.93000000", "2414.65000000", "2406.02000000", "2412.83000000", "8113.29020000", 1746780959999, "19559262.44257600", 16249, "2969.65220000", "7159848.30819900", "0"], [1746780960000, "2412.83000000", "2413.57000000", "2402.04000000", "2402.49000000", "3757.69710000", 1746781019999, "9055470.09707100", 11385, "1131.81910000", "2727530.52575600", "0"], [1746781020000, "2402.49000000", "2411.51000000", "2398.05000000", "2409.22000000", "11508.62410000", 1746781079999, "27674214.20823900", 20181, "6396.61240000", "15374842.40091700", "0"], [1746781080000, "2409.22000000", "2418.51000000", "2408.50000000", "2415.50000000", "8123.04220000", 1746781139999, "19603693.82762800", 18725, "2925.29940000", "7059691.24845200", "0"], [1746781140000, "2415.50000000", "2420.30000000", "2411.75000000", "2412.88000000", "11365.72840000", 1746781199999, "27465801.58316500", 17917, "3644.97320000", "8809132.20965200", "0"], [1746781200000, "2412.88000000", "2414.28000000", "2406.63000000", "2412.00000000", "9310.49950000", 1746781259999, "22445362.41370700", 13880, "1702.65290000", "4104579.07194200", "0"], [1746781260000, "2412.01000000", "2412.24000000", "2405.22000000", "2410.55000000", "6161.49690000", 1746781319999, "14847290.38789300", 12623, "1909.55880000", "4601222.46323800", "0"], [1746781320000, "2410.56000000", "2416.70000000", "2408.61000000", "2414.20000000", "4434.53140000", 1746781379999, "10693861.57041000", 12178, "1235.00310000", "2979107.57728700", "0"], [1746781380000, "2414.21000000", "2419.03000000", "2412.38000000", "2414.28000000", "1982.12860000", 1746781439999, "4788468.08404600", 9919, "1099.88530000", "2656727.10354600", "0"], [1746781440000, "2414.28000000", "2418.90000000", "2414.28000000", "2414.83000000", "1463.75240000", 1746781499999, "3536839.92671800", 8457, "668.09560000", "1614291.58573200", "0"], [1746781500000, "2414.83000000", "2420.17000000", "2414.83000000", "2418.65000000", "1325.00080000", 1746781559999, "3204599.51611500", 7531, "807.41990000", "1952759.72571100", "0"], [1746781560000, "2418.65000000", "2423.70000000", "2413.85000000", "2415.56000000", "2385.19750000", 1746781619999, "5771300.77803300", 10917, "1012.58870000", "2450138.66939200", "0"], [1746781620000, "2415.55000000", "2415.55000000", "2383.29000000", "2385.20000000", "5848.53110000", 1746781679999, "14013371.84813000", 19321, "1839.15920000", "4406756.14280200", "0"], [1746781680000, "2385.20000000", "2397.77000000", "2365.56000000", "2370.21000000", "11110.30930000", 1746781739999, "26445768.04807600", 34710, "4368.66820000", "10398600.49332200", "0"], [1746781740000, "2370.35000000", "2383.58000000", "2369.99000000", "2376.70000000", "4236.61190000", 1746781799999, "10077699.47347500", 18434, "1936.82900000", "4607194.80178000", "0"], [1746781800000, "2376.70000000", "2380.92000000", "2366.74000000", "2368.21000000", "2906.46290000", 1746781859999, "6903279.06050400", 13096, "1588.78000000", "3774762.80285600", "0"], [1746781860000, "2368.21000000", "2368.21000000", "2316.98000000", "2347.28000000", "19648.04670000", 1746781919999, "46006594.88308600", 50512, "7835.78120000", "18328109.32371500", "0"], [1746781920000, "2347.31000000", "2355.97000000", "2345.32000000", "2354.24000000", "4025.88500000", 1746781979999, "9462855.37985600", 15528, "2019.57580000", "4746963.79956600", "0"], [1746781980000, "2354.25000000", "2360.34000000", "2349.56000000", "2356.50000000", "6888.38810000", 1746782039999, "16242442.96411400", 14225, "1981.10570000", "4668386.13427200", "0"], [1746782040000, "2356.71000000", "2360.86000000", "2353.92000000", "2355.72000000", "2673.70790000", 1746782099999, "6303309.52167100", 12920, "1259.02020000", "2968069.82313300", "0"], [1746782100000, "2355.74000000", "2357.26000000", "2338.26000000", "2341.74000000", "4721.37460000", 1746782159999, "11078664.09912800", 18135, "1780.62010000", "4178713.27222900", "0"], [1746782160000, "2341.74000000", "2353.63000000", "2339.29000000", "2349.99000000", "3845.21760000", 1746782219999, "9022536.19308300", 16453, "2104.72630000", "4939438.11455300", "0"], [1746782220000, "2349.99000000", "2352.27000000", "2347.61000000", "2348.09000000", "1478.90970000", 1746782279999, "3475949.28812900", 10491, "670.03890000", "1574646.91476900", "0"], [1746782280000, "2348.06000000", "2354.04000000", "2345.59000000", "2349.70000000", "2662.89740000", 1746782339999, "6256512.96391000", 10938, "1306.25410000", "3068958.64751300", "0"], [1746782340000, "2349.69000000", "2351.56000000", "2346.79000000", "2351.27000000", "1248.95990000", 1746782399999, "2934026.03093200", 6619, "735.56400000", "1727996.63508800", "0"], [1746782400000, "2351.27000000", "2356.46000000", "2350.62000000", "2354.51000000", "1049.54540000", 1746782459999, "2471044.99082100", 7172, "601.87930000", "1416999.38765700", "0"], [1746782460000, "2354.51000000", "2355.00000000", "2335.14000000", "2338.01000000", "3401.04920000", 1746782519999, "7974097.07774100", 13354, "975.07470000", "2285984.32222300", "0"], [1746782520000, "2338.02000000", "2344.68000000", "2329.79000000", "2344.68000000", "4220.07530000", 1746782579999, "9858687.91047500", 17821, "1711.76240000", "3998805.65211000", "0"], [1746782580000, "2344.67000000", "2346.84000000", "2337.58000000", "2338.70000000", "3086.27020000", 1746782639999, "7229471.72110100", 11903, "1061.00980000", "2485669.29969100", "0"], [1746782640000, "2338.70000000", "2340.63000000", "2335.08000000", "2338.28000000", "4141.36000000", 1746782699999, "9681842.49534200", 12907, "1585.52540000", "3707250.91191400", "0"], [1746782700000, "2338.28000000", "2340.12000000", "2334.46000000", "2338.10000000", "3268.68490000", 1746782759999, "7642167.57657500", 11329, "1390.31080000", "3250798.47524200", "0"], [1746782760000, "2338.10000000", "2339.20000000", "2322.00000000", "2325.30000000", "6571.94880000", 1746782819999, "15312744.11452300", 16438, "3203.09200000", "7461217.77049100", "0"], [1746782820000, "2325.31000000", "2325.39000000", "2304.44000000", "2310.30000000", "9444.13940000", 1746782879999, "21847690.49476400", 28967, "3915.60110000", "9059176.73095500", "0"], [1746782880000, "2310.31000000", "2312.58000000", "2292.12000000", "2309.55000000", "17493.45860000", 1746782939999, "40293261.31826900", 36301, "9994.73570000", "23031496.07657800", "0"], [1746782940000, "2309.35000000", "2314.81000000", "2304.56000000", "2310.88000000", "6449.25250000", 1746782999999, "14903266.25029200", 18580, "3164.84070000", "7314064.05642700", "0"], [1746783000000, "2310.88000000", "2323.75000000", "2309.27000000", "2318.40000000", "6564.22400000", 1746783059999, "15215510.73525600", 17350, "3399.81600000", "7880275.24006900", "0"], [1746783060000, "2318.41000000", "2329.40000000", "2318.25000000", "2328.46000000", "3952.36770000", 1746783119999, "9187786.09485100", 13450, "1927.46090000", "4481179.43261200", "0"], [1746783120000, "2328.46000000", "2335.62000000", "2326.65000000", "2328.58000000", "3383.29860000", 1746783179999, "7884016.46622200", 12473, "1829.16760000", "4263397.32469500", "0"], [1746783180000, "2328.58000000", "2340.00000000", "2327.37000000", "2337.00000000", "3222.08290000", 1746783239999, "7525616.06637400", 12515, "2050.50010000", "4789632.74886000", "0"], [1746783240000, "2336.99000000", "2343.14000000", "2336.37000000", "2340.89000000", "1672.77460000", 1746783299999, "3912767.70920200", 10420, "1018.56330000", "2382388.03515200", "0"], [1746783300000, "2340.88000000", "2340.89000000", "2335.00000000", "2335.30000000", "1075.48240000", 1746783359999, "2513269.28408200", 7823, "435.15570000", "1016857.82647900", "0"], [1746783360000, "2335.31000000", "2338.82000000", "2328.07000000", "2330.93000000", "2058.23740000", 1746783419999, "4799914.83440600", 10731, "712.54150000", "1661861.69688400", "0"], [1746783420000, "2330.93000000", "2336.85000000", "2330.00000000", "2334.65000000", "1204.15540000", 1746783479999, "2809780.05797900", 7824, "492.98320000", "1150363.45738400", "0"], [1746783480000, "2334.65000000", "2341.09000000", "2334.03000000", "2339.52000000", "1270.57870000", 1746783539999, "2970004.42614900", 7568, "748.15210000", "1748804.19449400", "0"], [1746783540000, "2339.53000000", "2344.56000000", "2339.52000000", "2344.56000000", "1796.24490000", 1746783599999, "4207194.41263300", 8706, "785.69270000", "1840419.63169400", "0"], [1746783600000, "2344.56000000", "2345.98000000", "2340.19000000", "2340.47000000", "1972.38320000", 1746783659999, "4622208.47788300", 8727, "1265.72810000", "2966390.80815100", "0"], [1746783660000, "2340.47000000", "2346.00000000", "2336.91000000", "2337.52000000", "1885.68830000", 1746783719999, "4416622.02510400", 8144, "650.39610000", "1522944.35465000", "0"], [1746783720000, "2337.52000000", "2342.22000000", "2337.19000000", "2340.88000000", "1060.04340000", 1746783779999, "2479986.50282300", 5795, "585.37430000", "1369333.59772300", "0"], [1746783780000, "2340.87000000", "2343.22000000", "2339.51000000", "2339.72000000", "1017.12380000", 1746783839999, "2381310.85796800", 5081, "325.25830000", "761526.71204300", "0"], [1746783840000, "2339.72000000", "2340.50000000", "2337.21000000", "2339.75000000", "4802.14100000", 1746783899999, "11233620.35499400", 7768, "727.94680000", "1702431.79009500", "0"], [1746783900000, "2339.76000000", "2344.44000000", "2339.13000000", "2344.04000000", "1942.10190000", 1746783959999, "4547014.66159000", 6266, "666.79940000", "1561129.14064700", "0"], [1746783960000, "2344.04000000", "2346.43000000", "2342.96000000", "2342.97000000", "940.95210000", 1746784019999, "2206264.70618700", 5800, "476.63110000", "1117603.93673000", "0"], [1746784020000, "2342.97000000", "2346.85000000", "2342.80000000", "2343.22000000", "916.33380000", 1746784079999, "2148807.81483300", 5201, "402.09100000", "942901.69470600", "0"], [1746784080000, "2343.22000000", "2343.22000000", "2333.15000000", "2335.82000000", "1140.83000000", 1746784139999, "2666033.12949900", 7001, "331.79180000", "775280.47016800", "0"], [1746784140000, "2335.82000000", "2339.47000000", "2334.21000000", "2337.01000000", "1221.78070000", 1746784199999, "2854893.87443500", 5200, "700.94960000", "1637885.46257000", "0"], [1746784200000, "2337.00000000", "2337.01000000", "2329.06000000", "2332.41000000", "1427.50560000", 1746784259999, "3328595.66675200", 7191, "371.42250000", "866091.21232600", "0"], [1746784260000, "2332.42000000", "2333.00000000", "2317.45000000", "2324.38000000", "2811.97110000", 1746784319999, "6534153.35601700", 12118, "1264.23850000", "2937217.68789200", "0"], [1746784320000, "2324.38000000", "2329.35000000", "2322.70000000", "2329.03000000", "1655.05420000", 1746784379999, "3850255.07274600", 7808, "700.14190000", "1628939.80756000", "0"], [1746784380000, "2329.03000000", "2329.74000000", "2322.60000000", "2324.23000000", "1422.07780000", 1746784439999, "3307450.10464600", 7515, "704.17070000", "1637674.56587000", "0"], [1746784440000, "2324.24000000", "2328.70000000", "2321.02000000", "2326.51000000", "1296.17950000", 1746784499999, "3013329.17488900", 7336, "640.99090000", "1490339.94656800", "0"], [1746784500000, "2326.51000000", "2329.10000000", "2324.88000000", "2328.37000000", "1106.68880000", 1746784559999, "2575721.40965100", 6325, "511.01140000", "1189267.46011500", "0"], [1746784560000, "2328.37000000", "2333.50000000", "2328.15000000", "2331.96000000", "1203.62510000", 1746784619999, "2806552.58048000", 6100, "668.68100000", "1559086.00470500", "0"], [1746784620000, "2331.95000000", "2340.00000000", "2330.84000000", "2339.61000000", "2466.15780000", 1746784679999, "5761608.35035200", 6805, "1807.85230000", "4224446.75848600", "0"], [1746784680000, "2339.62000000", "2340.30000000", "2337.60000000", "2339.47000000", "1045.85410000", 1746784739999, "2446477.29879700", 5742, "619.00480000", "1448016.76122200", "0"], [1746784740000, "2339.48000000", "2342.75000000", "2339.23000000", "2341.60000000", "1514.40700000", 1746784799999, "3544718.63514700", 5627, "786.15610000", "1840198.06099900", "0"], [1746784800000, "2341.60000000", "2342.33000000", "2338.07000000", "2339.88000000", "792.30370000", 1746784859999, "1853722.31542500", 6238, "320.38430000", "749625.77892500", "0"], [1746784860000, "2339.89000000", "2340.68000000", "2333.52000000", "2338.74000000", "961.05730000", 1746784919999, "2245703.11846100", 7679, "398.81580000", "931972.86038000", "0"], [1746784920000, "2338.73000000", "2339.46000000", "2331.16000000", "2334.01000000", "859.36200000", 1746784979999, "2006749.22352000", 7359, "271.67110000", "634266.79696500", "0"], [1746784980000, "2334.00000000", "2339.81000000", "2334.00000000", "2338.60000000", "616.34000000", 1746785039999, "1440940.76239200", 5476, "265.77310000", "621333.13959800", "0"], [1746785040000, "2338.60000000", "2338.93000000", "2332.08000000", "2332.31000000", "701.99110000", 1746785099999, "1639399.51723000", 6049, "193.16500000", "451175.08084500", "0"], [1746785100000, "2332.31000000", "2336.52000000", "2330.19000000", "2336.17000000", "743.75620000", 1746785159999, "1735468.43040200", 5757, "284.65440000", "664249.46286300", "0"], [1746785160000, "2336.17000000", "2338.68000000", "2332.50000000", "2333.87000000", "999.44000000", 1746785219999, "2333844.54283100", 6629, "505.73080000", "1181066.51201200", "0"], [1746785220000, "2333.86000000", "2338.68000000", "2332.11000000", "2337.29000000", "817.87050000", 1746785279999, "1911011.67638900", 6090, "422.51410000", "987235.00639100", "0"], [1746785280000, "2337.29000000", "2340.21000000", "2337.28000000", "2340.21000000", "753.23430000", 1746785339999, "1761956.54657200", 5104, "361.67150000", "846027.65710500", "0"], [1746785340000, "2340.20000000", "2342.07000000", "2337.12000000", "2337.98000000", "998.77470000", 1746785399999, "2336614.02394500", 4485, "396.42290000", "927661.29314100", "0"], [1746785400000, "2337.99000000", "2347.36000000", "2337.99000000", "2346.68000000", "1374.76360000", 1746785459999, "3223470.56680800", 6910, "852.20730000", "1998084.56236400", "0"], [1746785460000, "2346.68000000", "2351.10000000", "2345.92000000", "2351.07000000", "1770.44410000", 1746785519999, "4159215.11186400", 7738, "1113.13700000", "2615226.49977100", "0"], [1746785520000, "2351.08000000", "2358.55000000", "2351.08000000", "2357.94000000", "2221.45330000", 1746785579999, "5233587.53475000", 9890, "1464.32130000", "3449636.43690000", "0"], [1746785580000, "2357.94000000", "2359.60000000", "2355.53000000", "2358.61000000", "1448.89000000", 1746785639999, "3415840.30006700", 6860, "612.71920000", "1444502.29589200", "0"], [1746785640000, "2358.61000000", "2358.61000000", "2350.31000000", "2352.66000000", "3404.60060000", 1746785699999, "8015373.73995900", 9518, "1023.55830000", "2408462.08946800", "0"], [1746785700000, "2352.66000000", "2353.99000000", "2346.06000000", "2348.18000000", "2576.54780000", 1746785759999, "6052895.44823800", 7860, "554.48550000", "1302803.14833900", "0"], [1746785760000, "2348.18000000", "2348.18000000", "2343.21000000", "2343.70000000", "1775.21710000", 1746785819999, "4162828.32590800", 6712, "665.97630000", "1561656.07416100", "0"], [1746785820000, "2343.71000000", "2349.14000000", "2343.71000000", "2348.06000000", "801.75700000", 1746785879999, "1882319.07194000", 6037, "290.90010000", "682918.12266400", "0"], [1746785880000, "2348.05000000", "2348.82000000", "2345.00000000", "2345.34000000", "1322.79800000", 1746785939999, "3104832.35765100", 5498, "300.37900000", "705080.65404600", "0"], [1746785940000, "2345.34000000", "2345.40000000", "2341.40000000", "2341.93000000", "1189.23850000", 1746785999999, "2786797.86133500", 7117, "466.08020000", "1092141.33554200", "0"], [1746786000000, "2341.92000000", "2342.52000000", "2332.32000000", "2336.18000000", "2919.08340000", 1746786059999, "6821649.51565400", 9907, "1334.84370000", "3119839.34234700", "0"], [1746786060000, "2336.18000000", "2338.31000000", "2330.93000000", "2333.66000000", "1326.62740000", 1746786119999, "3097455.58265800", 7433, "452.26810000", "1055868.69843100", "0"], [1746786120000, "2333.65000000", "2334.88000000", "2331.35000000", "2331.93000000", "924.21580000", 1746786179999, "2155855.47618400", 4835, "436.14100000", "1017311.49140000", "0"], [1746786180000, "2331.94000000", "2337.36000000", "2330.91000000", "2336.34000000", "1046.29830000", 1746786239999, "2442299.52586300", 6060, "527.43800000", "1231179.45511000", "0"], [1746786240000, "2336.34000000", "2338.69000000", "2334.45000000", "2337.01000000", "812.92440000", 1746786299999, "1899522.21519200", 5193, "314.16680000", "734021.93606600", "0"], [1746786300000, "2337.01000000", "2340.67000000", "2336.52000000", "2338.79000000", "1184.47930000", 1746786359999, "2770032.52345600", 4721, "419.40800000", "980809.65364600", "0"], [1746786360000, "2338.80000000", "2340.69000000", "2335.76000000", "2336.24000000", "709.58960000", 1746786419999, "1659125.11462900", 4440, "186.31080000", "435642.74068300", "0"], [1746786420000, "2336.23000000", "2338.12000000", "2329.97000000", "2333.79000000", "2416.23080000", 1746786479999, "5637754.95104700", 8160, "662.08190000", "1544700.26058600", "0"], [1746786480000, "2333.79000000", "2334.88000000", "2330.74000000", "2330.96000000", "668.02550000", 1746786539999, "1558302.28060100", 4588, "269.99890000", "629780.79159100", "0"], [1746786540000, "2330.97000000", "2337.62000000", "2329.02000000", "2336.21000000", "994.12820000", 1746786599999, "2320706.40499200", 4796, "487.73840000", "1138590.50347000", "0"], [1746786600000, "2336.21000000", "2340.00000000", "2334.60000000", "2339.37000000", "828.23600000", 1746786659999, "1936648.19760000", 5326, "399.74180000", "934713.16288400", "0"], [1746786660000, "2339.38000000", "2342.64000000", "2338.31000000", "2338.32000000", "982.33370000", 1746786719999, "2299518.20658000", 4551, "435.27480000", "1018987.17382300", "0"], [1746786720000, "2338.32000000", "2338.32000000", "2331.50000000", "2331.50000000", "1092.09660000", 1746786779999, "2549180.58253200", 7490, "502.94050000", "1173879.43507600", "0"], [1746786780000, "2331.49000000", "2332.84000000", "2330.15000000", "2332.02000000", "860.21300000", 1746786839999, "2005744.69625500", 5023, "303.98270000", "708799.37637300", "0"], [1746786840000, "2332.02000000", "2333.16000000", "2330.63000000", "2332.76000000", "585.13840000", 1746786899999, "1364682.66781900", 3578, "187.91120000", "438267.69985200", "0"], [1746786900000, "2332.76000000", "2338.00000000", "2330.27000000", "2334.96000000", "886.63410000", 1746786959999, "2069907.01472400", 6017, "333.78660000", "779094.09122900", "0"], [1746786960000, "2334.95000000", "2337.19000000", "2330.02000000", "2334.97000000", "1135.93190000", 1746787019999, "2650771.90766100", 7013, "681.16670000", "1589690.14063000", "0"], [1746787020000, "2334.98000000", "2340.00000000", "2332.16000000", "2339.57000000", "1367.64890000", 1746787079999, "3193931.49815500", 5972, "642.36570000", "1500462.62474600", "0"], [1746787080000, "2339.57000000", "2341.04000000", "2337.09000000", "2338.54000000", "974.91110000", 1746787139999, "2279757.84424100", 5016, "318.13670000", "744043.70015200", "0"], [1746787140000, "2338.54000000", "2343.30000000", "2338.54000000", "2340.92000000", "1042.36020000", 1746787199999, "2440332.87916800", 4462, "621.02520000", "1453897.62418100", "0"], [1746787200000, "2340.93000000", "2342.34000000", "2339.49000000", "2341.20000000", "769.37260000", 1746787259999, "1801144.48762900", 4815, "272.92960000", "638930.94370900", "0"], [1746787260000, "2341.21000000", "2343.90000000", "2339.38000000", "2340.00000000", "793.91430000", 1746787319999, "1859159.73145100", 4417, "344.22970000", "806202.26817300", "0"], [1746787320000, "2340.01000000", "2340.01000000", "2334.17000000", "2335.48000000", "1353.09330000", 1746787379999, "3160671.02482500", 5189, "686.63460000", "1603798.48331200", "0"], [1746787380000, "2335.48000000", "2339.98000000", "2333.59000000", "2339.57000000", "640.77450000", 1746787439999, "1497216.68476700", 4934, "221.72790000", "517984.89137400", "0"], [1746787440000, "2339.58000000", "2341.53000000", "2339.02000000", "2339.70000000", "557.44840000", 1746787499999, "1304527.61433300", 3701, "154.16740000", "360745.82217000", "0"], [1746787500000, "2339.71000000", "2346.74000000", "2338.63000000", "2342.60000000", "1243.68630000", 1746787559999, "2914187.69320900", 6437, "732.69360000", "1716962.64961400", "0"], [1746787560000, "2342.65000000", "2345.48000000", "2340.20000000", "2343.92000000", "1117.22330000", 1746787619999, "2617282.19312700", 5347, "328.20330000", "768845.51980600", "0"], [1746787620000, "2343.93000000", "2348.07000000", "2342.50000000", "2347.60000000", "1228.26330000", 1746787679999, "2880810.73660900", 6288, "649.18180000", "1522867.68816600", "0"], [1746787680000, "2347.60000000", "2352.43000000", "2346.88000000", "2351.19000000", "2018.86050000", 1746787739999, "4743585.72875100", 9777, "820.41140000", "1927842.14742000", "0"], [1746787740000, "2351.19000000", "2354.09000000", "2348.51000000", "2350.03000000", "1227.48620000", 1746787799999, "2886562.64004000", 5456, "686.39460000", "1614202.71913500", "0"], [1746787800000, "2350.03000000", "2353.85000000", "2349.24000000", "2352.47000000", "1028.71310000", 1746787859999, "2419280.99182300", 4825, "547.99710000", "1288716.11573900", "0"], [1746787860000, "2352.47000000", "2353.82000000", "2350.98000000", "2351.53000000", "664.90720000", 1746787919999, "1564146.60627400", 4590, "249.55940000", "587042.31303600", "0"], [1746787920000, "2351.52000000", "2353.06000000", "2349.37000000", "2352.74000000", "909.02930000", 1746787979999, "2137519.38922400", 5194, "362.03030000", "851272.85926800", "0"], [1746787980000, "2352.75000000", "2352.75000000", "2347.80000000", "2350.82000000", "1547.47620000", 1746788039999, "3637235.81584400", 5242, "731.26530000", "1718887.02719100", "0"], [1746788040000, "2350.82000000", "2351.26000000", "2348.24000000", "2349.49000000", "706.79180000", 1746788099999, "1660774.41922400", 4286, "255.95080000", "601441.08427000", "0"], [1746788100000, "2349.48000000", "2351.84000000", "2346.46000000", "2347.82000000", "1367.06050000", 1746788159999, "3211454.10821200", 7056, "510.25500000", "1198701.98116700", "0"], [1746788160000, "2347.81000000", "2350.59000000", "2343.77000000", "2350.33000000", "1066.09910000", 1746788219999, "2502423.27805100", 5650, "403.04390000", "946017.91128600", "0"], [1746788220000, "2350.34000000", "2350.34000000", "2345.53000000", "2346.25000000", "952.16970000", 1746788279999, "2235456.95697700", 5177, "413.94720000", "971858.74945900", "0"], [1746788280000, "2346.24000000", "2347.24000000", "2344.20000000", "2345.61000000", "977.48710000", 1746788339999, "2292655.32281200", 4433, "358.06460000", "839771.64715300", "0"], [1746788340000, "2345.61000000", "2349.10000000", "2345.39000000", "2348.80000000", "1027.58420000", 1746788399999, "2411992.27098600", 3492, "395.93890000", "929158.83477300", "0"], [1746788400000, "2348.80000000", "2349.36000000", "2342.00000000", "2345.48000000", "1310.63760000", 1746788459999, "3073121.26297100", 6474, "648.78020000", "1520930.82675500", "0"], [1746788460000, "2345.47000000", "2348.76000000", "2343.61000000", "2345.67000000", "1033.86610000", 1746788519999, "2425336.33650200", 5415, "385.02000000", "903057.70014000", "0"], [1746788520000, "2345.67000000", "2346.24000000", "2340.21000000", "2345.85000000", "940.04660000", 1746788579999, "2202294.93497400", 5652, "330.75260000", "774796.64961200", "0"], [1746788580000, "2345.86000000", "2347.31000000", "2337.53000000", "2337.53000000", "949.80160000", 1746788639999, "2223919.49509600", 5452, "230.38530000", "539598.04988100", "0"], [1746788640000, "2337.53000000", "2339.50000000", "2333.60000000", "2336.77000000", "2785.73160000", 1746788699999, "6510213.53508600", 6769, "1688.31140000", "3946203.50687900", "0"], [1746788700000, "2336.76000000", "2340.02000000", "2331.77000000", "2335.45000000", "3968.54500000", 1746788759999, "9270870.01222000", 7330, "1871.30670000", "4374872.39206300", "0"], [1746788760000, "2335.44000000", "2341.88000000", "2335.00000000", "2341.88000000", "1320.36500000", 1746788819999, "3086830.05275400", 6039, "743.71340000", "1738612.13415700", "0"], [1746788820000, "2341.88000000", "2343.86000000", "2340.12000000", "2341.48000000", "827.49990000", 1746788879999, "1937501.54144400", 5179, "411.25210000", "962930.48809300", "0"], [1746788880000, "2341.48000000", "2344.23000000", "2340.65000000", "2341.32000000", "891.67800000", 1746788939999, "2089150.29512800", 4647, "397.26250000", "930734.63146000", "0"], [1746788940000, "2341.31000000", "2344.23000000", "2340.01000000", "2344.23000000", "590.66970000", 1746788999999, "1383102.00218100", 4191, "242.33950000", "567435.38578600", "0"], [1746789000000, "2344.23000000", "2349.25000000", "2344.22000000", "2349.24000000", "782.81380000", 1746789059999, "1837437.29073000", 6159, "444.95650000", "1044330.49341800", "0"], [1746789060000, "2349.24000000", "2352.72000000", "2349.09000000", "2350.54000000", "1125.22450000", 1746789119999, "2645576.31162700", 6063, "618.15420000", "1453384.01463900", "0"], [1746789120000, "2350.54000000", "2350.88000000", "2348.26000000", "2349.75000000", "613.95420000", 1746789179999, "1442746.11597800", 4275, "195.28740000", "458930.46517000", "0"], [1746789180000, "2349.74000000", "2349.96000000", "2347.00000000", "2348.81000000", "693.80730000", 1746789239999, "1629088.97955800", 2971, "269.90860000", "633739.22353500", "0"], [1746789240000, "2348.83000000", "2351.22000000", "2347.91000000", "2349.80000000", "546.81270000", 1746789299999, "1284825.83341500", 3319, "196.28340000", "461213.23838600", "0"], [1746789300000, "2349.81000000", "2351.12000000", "2349.24000000", "2349.88000000", "608.04160000", 1746789359999, "1429012.30618700", 3422, "200.39020000", "470954.63954100", "0"], [1746789360000, "2349.88000000", "2355.70000000", "2348.52000000", "2355.25000000", "1096.14120000", 1746789419999, "2578316.69186200", 4808, "658.80680000", "1549672.08094300", "0"], [1746789420000, "2355.25000000", "2364.84000000", "2353.60000000", "2364.26000000", "2600.16350000", 1746789479999, "6135887.73600100", 9020, "1514.47090000", "3574086.99742600", "0"], [1746789480000, "2364.26000000", "2364.87000000", "2359.30000000", "2363.35000000", "1207.49130000", 1746789539999, "2851558.87347200", 7226, "505.12390000", "1192786.74192600", "0"], [1746789540000, "2363.35000000", "2371.87000000", "2363.31000000", "2367.90000000", "2504.91170000", 1746789599999, "5932531.43865200", 9186, "1605.15310000", "3801525.62002000", "0"], [1746789600000, "2367.90000000", "2369.45000000", "2362.00000000", "2362.02000000", "1280.43670000", 1746789659999, "3028283.33722100", 6606, "516.17110000", "1220579.72857700", "0"], [1746789660000, "2362.01000000", "2363.64000000", "2359.31000000", "2362.25000000", "1296.04570000", 1746789719999, "3060516.90217500", 5984, "506.42280000", "1196027.68335600", "0"], [1746789720000, "2362.24000000", "2368.20000000", "2362.01000000", "2367.50000000", "859.10190000", 1746789779999, "2031600.73482000", 5089, "417.50160000", "987244.15756300", "0"], [1746789780000, "2367.49000000", "2374.70000000", "2367.49000000", "2371.47000000", "1482.69580000", 1746789839999, "3516370.12318300", 6643, "980.88130000", "2326218.63205100", "0"], [1746789840000, "2371.47000000", "2375.11000000", "2370.00000000", "2374.38000000", "1301.84240000", 1746789899999, "3089138.28828200", 6120, "611.02140000", "1450022.94711800", "0"], [1746789900000, "2374.37000000", "2375.09000000", "2369.16000000", "2369.28000000", "1191.08560000", 1746789959999, "2824655.54239900", 5282, "370.67870000", "878937.25854200", "0"], [1746789960000, "2369.28000000", "2376.17000000", "2340.69000000", "2355.36000000", "7564.68700000", 1746790019999, "17850604.66512300", 15005, "2966.53330000", "6996047.74420000", "0"], [1746790020000, "2355.37000000", "2355.37000000", "2332.22000000", "2340.76000000", "9766.06860000", 1746790079999, "22871482.30557400", 27482, "4300.69770000", "10070935.79826600", "0"], [1746790080000, "2340.75000000", "2344.45000000", "2314.84000000", "2331.91000000", "11093.88180000", 1746790139999, "25809430.24481100", 31285, "4114.39910000", "9568346.02021900", "0"], [1746790140000, "2331.88000000", "2344.45000000", "2331.57000000", "2343.44000000", "1953.21700000", 1746790199999, "4567689.69909300", 12228, "937.79860000", "2193423.46149800", "0"], [1746790200000, "2343.44000000", "2343.74000000", "2335.22000000", "2340.37000000", "1035.61780000", 1746790259999, "2422607.75759100", 8845, "528.17920000", "1235649.50830500", "0"], [1746790260000, "2340.36000000", "2348.18000000", "2338.00000000", "2345.00000000", "2583.25340000", 1746790319999, "6052206.38955400", 8337, "1784.83000000", "4181760.95716900", "0"], [1746790320000, "2345.00000000", "2345.00000000", "2335.37000000", "2340.58000000", "879.76060000", 1746790379999, "2058353.08237000", 7697, "361.59990000", "845949.83804100", "0"], [1746790380000, "2340.58000000", "2350.48000000", "2337.78000000", "2349.10000000", "2166.48800000", 1746790439999, "5080113.68679300", 6326, "1714.27490000", "4020193.08608000", "0"], [1746790440000, "2349.10000000", "2351.05000000", "2346.87000000", "2348.12000000", "570.45060000", 1746790499999, "1339926.30797500", 6001, "257.11990000", "603945.98233300", "0"], [1746790500000, "2348.12000000", "2350.00000000", "2345.21000000", "2347.05000000", "741.53070000", 1746790559999, "1740442.96638200", 5459, "252.09610000", "591711.36039100", "0"], [1746790560000, "2347.05000000", "2347.96000000", "2341.65000000", "2345.78000000", "637.57590000", 1746790619999, "1494930.77640200", 5298, "178.31490000", "418145.92492400", "0"], [1746790620000, "2345.78000000", "2345.78000000", "2340.49000000", "2341.46000000", "616.94480000", 1746790679999, "1445715.74794500", 5611, "151.79600000", "355690.74467400", "0"], [1746790680000, "2341.46000000", "2342.38000000", "2337.14000000", "2337.37000000", "688.20950000", 1746790739999, "1609959.10120700", 5420, "154.85980000", "362307.63870900", "0"], [1746790740000, "2337.37000000", "2340.42000000", "2333.69000000", "2340.42000000", "702.46270000", 1746790799999, "1641822.24257800", 5101, "250.50450000", "585509.01453600", "0"], [1746790800000, "2340.42000000", "2342.45000000", "2339.00000000", "2340.55000000", "646.00200000", 1746790859999, "1512064.36290300", 4468, "221.62720000", "518736.28860400", "0"], [1746790860000, "2340.56000000", "2340.56000000", "2337.17000000", "2338.78000000", "755.65230000", 1746790919999, "1767126.72544600", 4857, "184.91250000", "432407.36705300", "0"], [1746790920000, "2338.79000000", "2348.25000000", "2338.78000000", "2346.70000000", "973.73100000", 1746790979999, "2283368.37049100", 5938, "538.80450000", "1263431.75303100", "0"], [1746790980000, "2346.70000000", "2349.20000000", "2345.37000000", "2347.75000000", "764.46750000", 1746791039999, "1794471.47928800", 4265, "334.13390000", "784379.87612400", "0"], [1746791040000, "2347.76000000", "2352.27000000", "2347.70000000", "2352.13000000", "1182.62500000", 1746791099999, "2778505.10157200", 4394, "765.77420000", "1798908.59406100", "0"], [1746791100000, "2352.13000000", "2360.95000000", "2350.78000000", "2359.34000000", "1857.55020000", 1746791159999, "4378113.61076100", 9108, "1078.00390000", "2540823.06657200", "0"], [1746791160000, "2359.35000000", "2360.19000000", "2355.34000000", "2357.52000000", "853.72810000", 1746791219999, "2012415.30940800", 5139, "318.68300000", "751164.64466000", "0"], [1746791220000, "2357.57000000", "2358.62000000", "2351.98000000", "2352.68000000", "1505.52980000", 1746791279999, "3545184.56627400", 4664, "280.03100000", "659619.23719100", "0"], [1746791280000, "2352.68000000", "2353.92000000", "2349.18000000", "2351.25000000", "756.51870000", 1746791339999, "1778716.21234000", 3993, "311.60890000", "732660.04290400", "0"], [1746791340000, "2351.25000000", "2352.79000000", "2349.22000000", "2351.19000000", "1023.63650000", 1746791399999, "2406830.02206300", 4057, "444.32330000", "1044645.09050700", "0"], [1746791400000, "2351.15000000", "2351.92000000", "2348.59000000", "2348.59000000", "656.98550000", 1746791459999, "1544212.14021600", 3931, "141.08260000", "331612.52597500", "0"], [1746791460000, "2348.60000000", "2350.94000000", "2347.47000000", "2348.08000000", "860.48740000", 1746791519999, "2021743.07579500", 4310, "369.89790000", "869064.51963700", "0"], [1746791520000, "2348.09000000", "2350.55000000", "2347.10000000", "2348.71000000", "649.60750000", 1746791579999, "1526009.81681700", 3185, "292.98510000", "688311.76303200", "0"], [1746791580000, "2348.70000000", "2348.81000000", "2344.36000000", "2347.95000000", "814.29680000", 1746791639999, "1910835.39231700", 4242, "239.95630000", "563040.99209700", "0"], [1746791640000, "2347.95000000", "2348.21000000", "2344.75000000", "2345.71000000", "635.76500000", 1746791699999, "1491541.90314900", 3866, "183.97920000", "431601.52569300", "0"], [1746791700000, "2345.71000000", "2348.81000000", "2345.40000000", "2345.93000000", "462.71100000", 1746791759999, "1085882.25259100", 3318, "122.40330000", "287292.49715200", "0"], [1746791760000, "2345.88000000", "2351.53000000", "2345.87000000", "2351.04000000", "705.66920000", 1746791819999, "1657789.02318900", 4281, "514.63050000", "1209052.71016800", "0"], [1746791820000, "2351.03000000", "2352.24000000", "2349.78000000", "2352.23000000", "368.86120000", 1746791879999, "867033.95557400", 3299, "206.01750000", "484280.65275000", "0"], [1746791880000, "2352.23000000", "2352.23000000", "2347.52000000", "2349.64000000", "349.64810000", 1746791939999, "821295.96336100", 3203, "196.54600000", "461627.08576700", "0"], [1746791940000, "2349.65000000", "2351.83000000", "2347.43000000", "2351.29000000", "398.21220000", 1746791999999, "935758.35842600", 2855, "290.57190000", "682840.27044000", "0"], [1746792000000, "2351.29000000", "2353.27000000", "2349.38000000", "2350.86000000", "621.63380000", 1746792059999, "1461562.73385000", 5030, "304.92250000", "716931.85781900", "0"], [1746792060000, "2350.86000000", "2352.11000000", "2346.93000000", "2350.71000000", "1173.56810000", 1746792119999, "2757173.85404600", 5654, "597.29560000", "1403092.10989300", "0"], [1746792120000, "2350.72000000", "2351.95000000", "2341.71000000", "2341.79000000", "1706.03280000", 1746792179999, "4001701.32009200", 7461, "468.41010000", "1098492.13044500", "0"], [1746792180000, "2341.76000000", "2345.07000000", "2338.00000000", "2343.48000000", "1596.78010000", 1746792239999, "3738189.50684900", 6726, "847.28550000", "1983534.19649400", "0"], [1746792240000, "2343.48000000", "2344.78000000", "2341.20000000", "2343.71000000", "1864.22100000", 1746792299999, "4368298.90375700", 5444, "1232.31480000", "2887604.58659800", "0"], [1746792300000, "2343.72000000", "2345.67000000", "2340.43000000", "2341.94000000", "1068.48020000", 1746792359999, "2503894.82049700", 5046, "525.22240000", "1230790.29037100", "0"], [1746792360000, "2341.71000000", "2345.22000000", "2336.50000000", "2336.58000000", "768.51910000", 1746792419999, "1798969.41722600", 4672, "351.61470000", "823224.01720300", "0"], [1746792420000, "2336.48000000", "2338.80000000", "2335.38000000", "2336.62000000", "815.69940000", 1746792479999, "1906560.18825200", 5768, "388.44960000", "907964.96804000", "0"], [1746792480000, "2336.61000000", "2339.43000000", "2334.20000000", "2336.00000000", "987.37440000", 1746792539999, "2307142.34671600", 5530, "621.46040000", "1452104.23612400", "0"], [1746792540000, "2336.01000000", "2338.92000000", "2335.52000000", "2338.64000000", "1125.17850000", 1746792599999, "2629720.43213200", 4458, "611.69720000", "1429383.39934600", "0"], [1746792600000, "2338.65000000", "2338.76000000", "2327.28000000", "2329.95000000", "1980.02500000", 1746792659999, "4615483.72008700", 7035, "442.96290000", "1032680.74930500", "0"], [1746792660000, "2329.95000000", "2334.18000000", "2326.03000000", "2332.56000000", "1299.33000000", 1746792719999, "3027286.89744900", 7170, "666.69110000", "1553298.52381600", "0"], [1746792720000, "2332.55000000", "2336.19000000", "2331.81000000", "2336.07000000", "1044.40180000", 1746792779999, "2438087.22074300", 5159, "646.96490000", "1510300.26304300", "0"], [1746792780000, "2336.07000000", "2337.99000000", "2333.56000000", "2334.92000000", "924.06870000", 1746792839999, "2158507.13557700", 5142, "545.08840000", "1273294.91325300", "0"], [1746792840000, "2334.92000000", "2335.18000000", "2330.87000000", "2330.88000000", "787.69220000", 1746792899999, "1837650.41905000", 4447, "305.25840000", "712143.30453900", "0"], [1746792900000, "2330.88000000", "2332.44000000", "2326.77000000", "2326.78000000", "906.02550000", 1746792959999, "2110421.07983900", 5433, "310.95280000", "724395.08219400", "0"], [1746792960000, "2326.78000000", "2332.17000000", "2325.75000000", "2330.60000000", "1117.08780000", 1746793019999, "2600288.50341800", 4639, "413.59390000", "962921.76096900", "0"], [1746793020000, "2330.60000000", "2334.18000000", "2330.57000000", "2332.04000000", "1013.82070000", 1746793079999, "2364952.95218600", 5078, "467.86240000", "1091306.77654700", "0"], [1746793080000, "2332.05000000", "2334.93000000", "2331.90000000", "2333.54000000", "694.96610000", 1746793139999, "1621836.17394200", 3603, "277.13350000", "646734.80922200", "0"], [1746793140000, "2333.54000000", "2338.00000000", "2333.12000000", "2336.91000000", "747.93400000", 1746793199999, "1746643.10749800", 4376, "399.22360000", "932286.48182200", "0"], [1746793200000, "2336.90000000", "2339.67000000", "2335.84000000", "2339.12000000", "690.51470000", 1746793259999, "1614517.64377600", 4198, "340.92650000", "797116.59258100", "0"], [1746793260000, "2339.12000000", "2339.86000000", "2334.50000000", "2336.20000000", "752.27670000", 1746793319999, "1758031.08584200", 4291, "319.03630000", "745603.81233400", "0"], [1746793320000, "2336.19000000", "2338.84000000", "2335.30000000", "2338.09000000", "906.61990000", 1746793379999, "2119147.69959400", 3802, "252.19350000", "589468.29204500", "0"], [1746793380000, "2338.08000000", "2339.81000000", "2337.19000000", "2339.46000000", "960.41960000", 1746793439999, "2246014.71643900", 4086, "424.83060000", "993484.30680200", "0"], [1746793440000, "2339.46000000", "2342.17000000", "2338.26000000", "2341.67000000", "1332.65580000", 1746793499999, "3118887.35919700", 4226, "721.47370000", "1688585.37638700", "0"], [1746793500000, "2341.68000000", "2343.00000000", "2338.25000000", "2338.25000000", "752.90590000", 1746793559999, "1762488.57235400", 3991, "263.43540000", "616802.03121400", "0"], [1746793560000, "2338.24000000", "2341.00000000", "2337.51000000", "2340.70000000", "1025.44990000", 1746793619999, "2398666.09879200", 4679, "601.30010000", "1406618.06834700", "0"], [1746793620000, "2340.70000000", "2342.18000000", "2339.27000000", "2339.28000000", "848.37860000", 1746793679999, "1985893.88965400", 3428, "295.44050000", "691660.76483800", "0"], [1746793680000, "2339.27000000", "2340.68000000", "2338.66000000", "2340.04000000", "511.94490000", 1746793739999, "1197722.55363200", 3775, "252.94130000", "591789.61837800", "0"], [1746793740000, "2340.03000000", "2342.57000000", "2339.17000000", "2340.65000000", "774.72460000", 1746793799999, "1813606.54395000", 3479, "224.92270000", "526546.61525400", "0"], [1746793800000, "2340.65000000", "2342.22000000", "2337.27000000", "2338.04000000", "1049.37980000", 1746793859999, "2455849.05716300", 4291, "660.84300000", "1546880.53644300", "0"], [1746793860000, "2338.05000000", "2341.49000000", "2337.27000000", "2341.49000000", "670.40700000", 1746793919999, "1568212.42600900", 2483, "293.32280000", "686239.91249300", "0"], [1746793920000, "2341.48000000", "2344.47000000", "2341.20000000", "2343.19000000", "1017.20170000", 1746793979999, "2383197.12232300", 4361, "696.19200000", "1630993.42006000", "0"], [1746793980000, "2343.19000000", "2346.24000000", "2342.13000000", "2345.89000000", "998.49400000", 1746794039999, "2341010.77670100", 3953, "323.78470000", "759179.29558200", "0"], [1746794040000, "2345.89000000", "2347.23000000", "2345.16000000", "2345.94000000", "855.92150000", 1746794099999, "2007856.44494600", 3782, "448.62660000", "1052407.53845100", "0"], [1746794100000, "2345.95000000", "2346.23000000", "2343.21000000", "2343.60000000", "672.87660000", 1746794159999, "1577742.11407700", 4515, "227.62350000", "533710.59084300", "0"], [1746794160000, "2343.61000000", "2345.51000000", "2342.38000000", "2343.97000000", "533.90110000", 1746794219999, "1251589.59068700", 4231, "210.87360000", "494325.84770800", "0"], [1746794220000, "2343.98000000", "2345.38000000", "2338.85000000", "2339.44000000", "716.46210000", 1746794279999, "1677579.53349700", 4326, "209.20550000", "489969.16051800", "0"], [1746794280000, "2339.44000000", "2340.22000000", "2338.60000000", "2339.15000000", "573.14210000", 1746794339999, "1340928.35799000", 3327, "259.35060000", "606799.96257200", "0"], [1746794340000, "2339.16000000", "2340.70000000", "2338.99000000", "2340.67000000", "529.24180000", 1746794399999, "1238404.69591800", 2702, "223.04480000", "521902.41370600", "0"], [1746794400000, "2340.66000000", "2340.89000000", "2336.56000000", "2337.63000000", "568.85360000", 1746794459999, "1330200.60542300", 4264, "228.48750000", "534275.84254300", "0"], [1746794460000, "2337.62000000", "2338.00000000", "2335.64000000", "2337.99000000", "541.64020000", 1746794519999, "1265683.97646700", 4216, "235.00280000", "549160.54686400", "0"], [1746794520000, "2337.99000000", "2343.86000000", "2337.90000000", "2342.58000000", "684.61990000", 1746794579999, "1603191.54499100", 4151, "331.69800000", "776607.13867400", "0"], [1746794580000, "2342.58000000", "2344.83000000", "2339.59000000", "2340.31000000", "1005.51270000", 1746794639999, "2354891.37871700", 4161, "457.84220000", "1072297.91733700", "0"], [1746794640000, "2340.31000000", "2340.31000000", "2337.58000000", "2338.85000000", "481.05500000", 1746794699999, "1125024.17025700", 3252, "166.84250000", "390172.86748400", "0"], [1746794700000, "2338.84000000", "2340.70000000", "2337.61000000", "2340.24000000", "513.07500000", 1746794759999, "1200119.94492200", 3551, "239.74290000", "560830.32932200", "0"], [1746794760000, "2340.23000000", "2341.35000000", "2337.00000000", "2339.40000000", "614.63240000", 1746794819999, "1437780.02308800", 4213, "232.48280000", "543783.83694500", "0"], [1746794820000, "2339.40000000", "2341.94000000", "2337.66000000", "2340.23000000", "765.33950000", 1746794879999, "1790894.35793000", 3715, "419.14470000", "980950.19591200", "0"], [1746794880000, "2340.23000000", "2342.16000000", "2339.67000000", "2340.73000000", "514.59830000", 1746794939999, "1204707.29796600", 2904, "196.90000000", "460957.43407500", "0"], [1746794940000, "2340.72000000", "2341.24000000", "2338.12000000", "2338.80000000", "476.55420000", 1746794999999, "1114844.63454400", 3156, "163.39950000", "382224.26020700", "0"], [1746795000000, "2338.80000000", "2339.70000000", "2336.08000000", "2337.47000000", "648.92340000", 1746795059999, "1516910.34997500", 4763, "274.42480000", "641470.05243900", "0"], [1746795060000, "2337.47000000", "2340.51000000", "2336.81000000", "2337.53000000", "717.37150000", 1746795119999, "1678034.26903800", 3360, "306.66320000", "717447.87539500", "0"], [1746795120000, "2337.54000000", "2341.87000000", "2337.54000000", "2340.49000000", "603.82230000", 1746795179999, "1413150.95398800", 3048, "216.13250000", "505816.22959600", "0"], [1746795180000, "2340.48000000", "2343.00000000", "2338.77000000", "2339.01000000", "545.60840000", 1746795239999, "1277575.28013700", 2580, "154.38620000", "361535.83692100", "0"], [1746795240000, "2339.00000000", "2341.53000000", "2338.97000000", "2340.85000000", "469.59210000", 1746795299999, "1099097.07530200", 2345, "112.39100000", "263047.61520000", "0"], [1746795300000, "2340.81000000", "2341.03000000", "2337.70000000", "2337.87000000", "425.14550000", 1746795359999, "994587.15856500", 2603, "99.16230000", "231974.50152100", "0"], [1746795360000, "2337.87000000", "2339.26000000", "2336.75000000", "2339.13000000", "509.60840000", 1746795419999, "1191581.79174900", 3287, "161.77760000", "378281.81112500", "0"], [1746795420000, "2339.14000000", "2339.51000000", "2337.20000000", "2337.30000000", "413.37550000", 1746795479999, "966571.79070700", 2051, "115.38900000", "269825.73790500", "0"], [1746795480000, "2337.30000000", "2340.00000000", "2337.29000000", "2339.99000000", "430.38520000", 1746795539999, "1006406.76721800", 2023, "105.00200000", "245552.58497000", "0"], [1746795540000, "2340.00000000", "2340.00000000", "2338.23000000", "2339.99000000", "463.52280000", 1746795599999, "1084297.56541500", 1953, "104.92230000", "245436.91204400", "0"], [1746795600000, "2339.99000000", "2342.22000000", "2338.80000000", "2341.90000000", "667.90820000", 1746795659999, "1563079.89339400", 3775, "293.74450000", "687443.74466900", "0"], [1746795660000, "2341.90000000", "2342.69000000", "2339.81000000", "2341.49000000", "975.29130000", 1746795719999, "2283276.59608900", 3868, "341.71900000", "800014.34361900", "0"], [1746795720000, "2341.44000000", "2344.66000000", "2341.41000000", "2344.38000000", "634.39390000", 1746795779999, "1486415.16979000", 2452, "337.84530000", "791472.60971300", "0"], [1746795780000, "2344.37000000", "2346.20000000", "2344.15000000", "2345.74000000", "687.36790000", 1746795839999, "1612125.50428600", 3587, "282.90400000", "663503.87476800", "0"], [1746795840000, "2345.73000000", "2349.09000000", "2344.90000000", "2347.68000000", "708.81350000", 1746795899999, "1663577.75385800", 3906, "259.87410000", "609901.14639500", "0"], [1746795900000, "2347.67000000", "2348.67000000", "2344.49000000", "2345.06000000", "561.00210000", 1746795959999, "1316485.95937200", 3478, "137.43610000", "322527.00373600", "0"], [1746795960000, "2345.07000000", "2347.73000000", "2344.32000000", "2347.66000000", "559.78250000", 1746796019999, "1313127.41219000", 3131, "245.06810000", "574864.21992000", "0"], [1746796020000, "2347.66000000", "2350.33000000", "2347.66000000", "2350.16000000", "786.22950000", 1746796079999, "1847285.95617000", 3529, "440.84490000", "1035833.55780000", "0"], [1746796080000, "2350.17000000", "2351.81000000", "2349.00000000", "2349.01000000", "1920.52160000", 1746796139999, "4514258.59644500", 4467, "1313.90900000", "3088614.70075700", "0"], [1746796140000, "2349.00000000", "2349.80000000", "2345.22000000", "2345.38000000", "703.56960000", 1746796199999, "1651629.83050900", 3345, "252.51620000", "592757.49940400", "0"], [1746796200000, "2345.38000000", "2346.98000000", "2345.37000000", "2346.24000000", "594.36380000", 1746796259999, "1394511.54997400", 3248, "202.53090000", "475184.71620300", "0"], [1746796260000, "2346.23000000", "2349.25000000", "2345.93000000", "2349.25000000", "485.21730000", 1746796319999, "1139098.08210000", 2791, "209.25020000", "491252.71950600", "0"], [1746796320000, "2349.24000000", "2352.50000000", "2349.24000000", "2350.30000000", "878.57890000", 1746796379999, "2065432.16361500", 3488, "472.80370000", "1111463.85499100", "0"], [1746796380000, "2350.30000000", "2350.66000000", "2348.51000000", "2349.13000000", "600.97530000", 1746796439999, "1412099.96468700", 2765, "151.09730000", "355052.63872500", "0"], [1746796440000, "2349.14000000", "2350.45000000", "2347.70000000", "2348.59000000", "625.27290000", 1746796499999, "1468650.85710500", 3247, "220.22060000", "517266.07599400", "0"], [1746796500000, "2348.58000000", "2350.99000000", "2347.87000000", "2349.22000000", "432.11930000", 1746796559999, "1015205.59997500", 3035, "211.03860000", "495751.24241500", "0"], [1746796560000, "2349.21000000", "2349.21000000", "2344.31000000", "2344.32000000", "512.29570000", 1746796619999, "1201975.85140000", 3897, "272.42130000", "639204.46784600", "0"], [1746796620000, "2344.33000000", "2349.12000000", "2344.00000000", "2348.24000000", "463.92910000", 1746796679999, "1088619.71048100", 3250, "280.55590000", "658387.48518900", "0"], [1746796680000, "2348.24000000", "2351.71000000", "2347.49000000", "2351.07000000", "430.19700000", 1746796739999, "1010867.60665400", 3719, "212.63800000", "499706.10879700", "0"], [1746796740000, "2351.07000000", "2351.70000000", "2348.28000000", "2351.70000000", "507.09740000", 1746796799999, "1191614.43901500", 2877, "305.77300000", "718522.49147000", "0"], [1746796800000, "2351.70000000", "2352.15000000", "2347.34000000", "2349.59000000", "718.54110000", 1746796859999, "1687933.82880900", 3295, "532.53070000", "1250925.15614200", "0"], [1746796860000, "2349.59000000", "2349.92000000", "2345.92000000", "2347.59000000", "395.75880000", 1746796919999, "928964.37324700", 3273, "120.23670000", "282239.44250200", "0"], [1746796920000, "2347.60000000", "2348.10000000", "2345.26000000", "2346.83000000", "465.12910000", 1746796979999, "1091527.98393900", 2337, "270.16560000", "634065.45741300", "0"], [1746796980000, "2346.84000000", "2346.84000000", "2344.22000000", "2345.14000000", "432.22750000", 1746797039999, "1013698.20191600", 2264, "167.11070000", "391877.73392200", "0"], [1746797040000, "2345.15000000", "2345.52000000", "2342.00000000", "2343.71000000", "209.78020000", 1746797099999, "491683.83240100", 2940, "85.22430000", "199733.50810300", "0"], [1746797100000, "2343.71000000", "2347.24000000", "2342.73000000", "2346.89000000", "193.96210000", 1746797159999, "454969.83247900", 2758, "116.67360000", "273672.52777800", "0"], [1746797160000, "2346.88000000", "2346.91000000", "2345.16000000", "2345.79000000", "129.04940000", 1746797219999, "302779.75876200", 2068, "41.17510000", "96600.49042300", "0"], [1746797220000, "2345.78000000", "2346.71000000", "2343.63000000", "2346.69000000", "179.70910000", 1746797279999, "421452.67565500", 1799, "111.53420000", "261587.12439100", "0"], [1746797280000, "2346.70000000", "2349.01000000", "2346.70000000", "2347.79000000", "327.67040000", 1746797339999, "769320.85443700", 2197, "206.74740000", "485408.13206400", "0"], [1746797340000, "2347.78000000", "2347.87000000", "2345.88000000", "2346.14000000", "133.46500000", 1746797399999, "313208.20117500", 1506, "30.21240000", "70891.31408500", "0"], [1746797400000, "2346.14000000", "2348.16000000", "2344.79000000", "2347.24000000", "429.86430000", 1746797459999, "1008678.30544400", 4534, "228.74140000", "536748.06919900", "0"], [1746797460000, "2347.23000000", "2347.23000000", "2334.78000000", "2336.32000000", "1432.51960000", 1746797519999, "3351215.93238100", 6831, "391.49040000", "915931.85407800", "0"], [1746797520000, "2336.32000000", "2346.79000000", "2329.04000000", "2343.33000000", "3098.34390000", 1746797579999, "7236365.14065600", 10098, "1608.93070000", "3757333.42676900", "0"], [1746797580000, "2343.34000000", "2345.23000000", "2340.04000000", "2343.95000000", "486.55330000", 1746797639999, "1139810.58597100", 4779, "241.42120000", "565593.70832300", "0"], [1746797640000, "2343.95000000", "2354.28000000", "2343.95000000", "2350.76000000", "1572.99850000", 1746797699999, "3696929.81395200", 6781, "816.96030000", "1919701.90866100", "0"], [1746797700000, "2350.76000000", "2354.85000000", "2350.59000000", "2350.80000000", "960.29930000", 1746797759999, "2259202.27564200", 6144, "500.55810000", "1177672.33728700", "0"], [1746797760000, "2350.80000000", "2352.27000000", "2348.69000000", "2352.24000000", "490.78270000", 1746797819999, "1153564.70614200", 4335, "212.56500000", "499624.68853900", "0"], [1746797820000, "2352.25000000", "2366.23000000", "2352.24000000", "2363.53000000", "3674.61630000", 1746797879999, "8675390.39320000", 9536, "2346.56040000", "5539943.47226100", "0"], [1746797880000, "2363.52000000", "2370.19000000", "2361.86000000", "2362.02000000", "1228.29000000", 1746797939999, "2905749.31776600", 7021, "563.54120000", "1333387.49361900", "0"], [1746797940000, "2362.02000000", "2363.21000000", "2357.37000000", "2358.38000000", "567.09080000", 1746797999999, "1338088.66868000", 5005, "231.75770000", "546885.68915300", "0"], [1746798000000, "2358.38000000", "2361.31000000", "2356.73000000", "2359.61000000", "752.74450000", 1746798059999, "1775723.71022800", 4104, "261.41320000", "616765.20505200", "0"], [1746798060000, "2359.61000000", "2364.48000000", "2357.39000000", "2363.28000000", "520.62440000", 1746798119999, "1229731.45260200", 4561, "252.23230000", "595716.61273900", "0"], [1746798120000, "2363.29000000", "2371.95000000", "2363.03000000", "2369.44000000", "5019.99720000", 1746798179999, "11892319.84237500", 7784, "3770.89630000", "8932750.05297900", "0"], [1746798180000, "2369.43000000", "2370.83000000", "2367.35000000", "2367.66000000", "1761.76110000", 1746798239999, "4173250.31405200", 4762, "1270.01980000", "3008328.55884600", "0"], [1746798240000, "2367.66000000", "2367.66000000", "2364.61000000", "2365.33000000", "603.79230000", 1746798299999, "1428432.27981700", 3938, "262.70990000", "621556.98326900", "0"], [1746798300000, "2365.33000000", "2374.91000000", "2363.82000000", "2372.89000000", "1421.30930000", 1746798359999, "3367714.09408700", 6554, "1051.61360000", "2491961.90886800", "0"], [1746798360000, "2372.86000000", "2377.24000000", "2371.02000000", "2375.28000000", "1199.72490000", 1746798419999, "2848678.25651100", 5976, "782.25670000", "1857448.12072200", "0"], [1746798420000, "2375.29000000", "2379.10000000", "2374.51000000", "2376.90000000", "1954.13950000", 1746798479999, "4644486.41421400", 6332, "1125.53130000", "2675130.01904100", "0"], [1746798480000, "2376.90000000", "2384.00000000", "2376.20000000", "2381.98000000", "1844.81200000", 1746798539999, "4390710.55579300", 6533, "1179.93620000", "2808242.54831000", "0"], [1746798540000, "2381.97000000", "2388.23000000", "2381.97000000", "2384.31000000", "2835.88950000", 1746798599999, "6765737.88055100", 7414, "1793.99170000", "4280153.44529900", "0"], [1746798600000, "2384.32000000", "2384.46000000", "2373.75000000", "2376.22000000", "1263.36920000", 1746798659999, "3003200.06489900", 7158, "467.94560000", "1112308.14821500", "0"], [1746798660000, "2376.21000000", "2379.21000000", "2372.63000000", "2379.00000000", "920.06430000", 1746798719999, "2186117.80483700", 5194, "313.79280000", "745776.89696200", "0"], [1746798720000, "2379.00000000", "2379.00000000", "2373.78000000", "2375.29000000", "1736.10390000", 1746798779999, "4125578.99903600", 5013, "714.17580000", "1697366.31720500", "0"], [1746798780000, "2375.29000000", "2377.08000000", "2367.53000000", "2369.89000000", "1324.92270000", 1746798839999, "3142267.79437700", 5837, "364.71110000", "865332.30078600", "0"], [1746798840000, "2369.88000000", "2375.00000000", "2368.54000000", "2375.00000000", "807.35100000", 1746798899999, "1914841.67707300", 3390, "527.25530000", "1250513.95570600", "0"], [1746798900000, "2374.99000000", "2378.09000000", "2374.08000000", "2377.39000000", "1018.06730000", 1746798959999, "2419333.16723600", 3834, "677.72000000", "1610465.16304700", "0"], [1746798960000, "2377.39000000", "2378.56000000", "2375.37000000", "2375.38000000", "930.85210000", 1746799019999, "2212711.21424300", 3665, "459.64550000", "1092611.62796000", "0"], [1746799020000, "2375.38000000", "2375.90000000", "2370.99000000", "2372.27000000", "579.06910000", 1746799079999, "1373912.81098000", 3376, "214.31610000", "508524.23682700", "0"], [1746799080000, "2372.27000000", "2378.40000000", "2372.27000000", "2377.00000000", "559.53700000", 1746799139999, "1329490.67194700", 3066, "358.57280000", "851873.01984500", "0"], [1746799140000, "2377.01000000", "2377.42000000", "2368.54000000", "2370.12000000", "2732.12420000", 1746799199999, "6479116.73689800", 4262, "802.05570000", "1901401.28828700", "0"], [1746799200000, "2370.12000000", "2370.12000000", "2361.28000000", "2363.19000000", "1518.66100000", 1746799259999, "3590764.13279300", 6375, "609.51430000", "1440731.00201700", "0"], [1746799260000, "2363.20000000", "2363.54000000", "2352.69000000", "2358.00000000", "2271.40340000", 1746799319999, "5354412.33216800", 8448, "802.37580000", "1891524.24825100", "0"], [1746799320000, "2357.93000000", "2359.79000000", "2353.65000000", "2357.12000000", "1533.94400000", 1746799379999, "3615553.78641900", 5515, "905.97130000", "2135136.24301600", "0"], [1746799380000, "2357.11000000", "2357.11000000", "2347.84000000", "2353.94000000", "1595.55470000", 1746799439999, "3750399.59180700", 7011, "839.23330000", "1972578.64956100", "0"], [1746799440000, "2353.94000000", "2353.94000000", "2343.39000000", "2349.61000000", "921.39580000", 1746799499999, "2162995.79920700", 7040, "354.61790000", "832533.22954900", "0"], [1746799500000, "2349.61000000", "2349.69000000", "2343.00000000", "2348.40000000", "869.47360000", 1746799559999, "2039580.76089400", 5616, "428.17580000", "1004430.40932300", "0"], [1746799560000, "2348.39000000", "2358.00000000", "2346.19000000", "2356.17000000", "1387.09440000", 1746799619999, "3261822.60982900", 5402, "989.38970000", "2326859.69083500", "0"], [1746799620000, "2356.17000000", "2356.79000000", "2351.68000000", "2352.60000000", "661.08850000", 1746799679999, "1556199.85162600", 3581, "358.93470000", "844985.03696900", "0"], [1746799680000, "2352.60000000", "2355.84000000", "2350.71000000", "2354.99000000", "854.28540000", 1746799739999, "2010594.71897500", 4002, "368.25970000", "866823.32592800", "0"], [1746799740000, "2354.99000000", "2355.16000000", "2351.25000000", "2351.75000000", "299.31050000", 1746799799999, "704332.17647800", 3169, "150.07810000", "353178.16704800", "0"], [1746799800000, "2351.76000000", "2358.89000000", "2350.70000000", "2358.89000000", "650.39390000", 1746799859999, "1532203.29781000", 3904, "485.52880000", "1143928.97340500", "0"], [1746799860000, "2358.88000000", "2358.89000000", "2353.65000000", "2354.99000000", "308.52570000", 1746799919999, "726830.13985900", 3024, "118.95050000", "280152.06001800", "0"], [1746799920000, "2355.04000000", "2358.70000000", "2354.04000000", "2356.73000000", "329.80520000", 1746799979999, "777418.93406100", 3009, "234.20570000", "552070.47234700", "0"], [1746799980000, "2356.74000000", "2359.17000000", "2356.73000000", "2357.65000000", "238.34140000", 1746800039999, "561974.87561400", 2975, "154.01740000", "363145.39111000", "0"], [1746800040000, "2357.69000000", "2360.00000000", "2355.73000000", "2359.68000000", "538.57220000", 1746800099999, "1269921.21756100", 2754, "228.37090000", "538514.01012600", "0"], [1746800100000, "2359.67000000", "2360.31000000", "2355.41000000", "2355.56000000", "495.24360000", 1746800159999, "1168169.07764300", 3558, "249.69200000", "588993.12345400", "0"], [1746800160000, "2355.56000000", "2363.00000000", "2355.00000000", "2363.00000000", "1002.31780000", 1746800219999, "2364252.52488000", 4284, "644.50210000", "1520383.59995600", "0"], [1746800220000, "2362.99000000", "2363.57000000", "2358.01000000", "2361.57000000", "463.86390000", 1746800279999, "1095156.90030100", 4221, "238.98030000", "564207.31598400", "0"], [1746800280000, "2361.57000000", "2361.57000000", "2357.50000000", "2358.94000000", "515.55020000", 1746800339999, "1215927.04804100", 2570, "180.34700000", "425332.20112300", "0"], [1746800340000, "2358.94000000", "2358.95000000", "2347.90000000", "2348.51000000", "1446.27460000", 1746800399999, "3407019.46489600", 4135, "342.48730000", "806966.72340900", "0"], [1746800400000, "2348.51000000", "2348.51000000", "2333.24000000", "2340.85000000", "4636.72630000", 1746800459999, "10845125.43244000", 11899, "1101.84030000", "2578088.39025100", "0"], [1746800460000, "2340.85000000", "2344.23000000", "2335.34000000", "2343.24000000", "746.87550000", 1746800519999, "1747493.86770400", 6150, "460.98240000", "1078575.29505600", "0"], [1746800520000, "2343.25000000", "2344.78000000", "2341.21000000", "2341.74000000", "905.79420000", 1746800579999, "2122166.15133100", 4685, "441.49210000", "1034312.53354400", "0"], [1746800580000, "2341.75000000", "2341.75000000", "2330.59000000", "2333.68000000", "1859.20240000", 1746800639999, "4340545.79985900", 7156, "592.03540000", "1381651.29001300", "0"], [1746800640000, "2333.68000000", "2336.56000000", "2328.35000000", "2332.98000000", "1190.33570000", 1746800699999, "2776271.62266200", 7136, "592.15210000", "1381141.07451900", "0"], [1746800700000, "2332.97000000", "2333.44000000", "2320.03000000", "2328.14000000", "5801.33030000", 1746800759999, "13487138.99359400", 13523, "2314.04320000", "5379149.93630200", "0"], [1746800760000, "2328.14000000", "2328.14000000", "2316.00000000", "2320.38000000", "3818.57460000", 1746800819999, "8858016.62286000", 11351, "1831.62660000", "4249048.19903700", "0"], [1746800820000, "2320.28000000", "2320.28000000", "2312.57000000", "2318.36000000", "2636.03430000", 1746800879999, "6105691.74440700", 8375, "921.13940000", "2133546.13965600", "0"], [1746800880000, "2318.35000000", "2323.32000000", "2314.98000000", "2322.37000000", "1645.11370000", 1746800939999, "3816139.40187700", 5823, "798.65260000", "1852553.52393700", "0"], [1746800940000, "2322.36000000", "2322.36000000", "2315.37000000", "2316.28000000", "1205.78430000", 1746800999999, "2794978.66583400", 5389, "527.29830000", "1222208.38421400", "0"], [1746801000000, "2316.29000000", "2324.10000000", "2313.23000000", "2323.79000000", "1718.55100000", 1746801059999, "3984834.58470000", 6595, "887.13610000", "2056591.95073000", "0"], [1746801060000, "2323.80000000", "2329.17000000", "2323.48000000", "2327.22000000", "1168.65990000", 1746801119999, "2718696.95139800", 5547, "630.98170000", "1467900.71494400", "0"], [1746801120000, "2327.22000000", "2330.29000000", "2324.16000000", "2327.40000000", "1137.41370000", 1746801179999, "2647039.36881000", 5886, "665.32230000", "1548447.09992800", "0"], [1746801180000, "2327.39000000", "2333.78000000", "2326.81000000", "2331.74000000", "1212.52310000", 1746801239999, "2826613.55575200", 4610, "848.02570000", "1976834.96424500", "0"], [1746801240000, "2331.73000000", "2332.76000000", "2327.00000000", "2330.64000000", "932.01240000", 1746801299999, "2171196.50989100", 4781, "552.26440000", "1286687.00823300", "0"], [1746801300000, "2330.64000000", "2333.43000000", "2325.30000000", "2326.15000000", "1183.62550000", 1746801359999, "2756429.66116600", 3747, "749.63590000", "1745564.52272800", "0"], [1746801360000, "2326.14000000", "2326.14000000", "2305.89000000", "2308.71000000", "3829.19280000", 1746801419999, "8854307.77753100", 12159, "1402.53140000", "3239626.93581900", "0"], [1746801420000, "2308.71000000", "2309.96000000", "2276.04000000", "2280.13000000", "13995.21210000", 1746801479999, "32069189.79199400", 29023, "5059.45090000", "11600867.41863800", "0"], [1746801480000, "2280.14000000", "2291.99000000", "2271.50000000", "2290.39000000", "11929.92380000", 1746801539999, "27201290.82126200", 28140, "4991.27510000", "11381692.12950400", "0"], [1746801540000, "2290.38000000", "2293.84000000", "2285.67000000", "2290.82000000", "2915.29770000", 1746801599999, "6674610.27265100", 9561, "1392.00600000", "3186548.60422000", "0"], [1746801600000, "2290.82000000", "2298.66000000", "2284.33000000", "2296.47000000", "1815.61820000", 1746801659999, "4160695.92201600", 8988, "953.30170000", "2184897.21296500", "0"], [1746801660000, "2296.47000000", "2298.43000000", "2293.37000000", "2295.62000000", "1052.42140000", 1746801719999, "2416322.06063100", 6483, "504.38010000", "1158087.56389600", "0"], [1746801720000, "2295.62000000", "2303.43000000", "2291.37000000", "2303.26000000", "1207.57090000", 1746801779999, "2774867.97546300", 6436, "854.10180000", "1963066.15985600", "0"], [1746801780000, "2303.25000000", "2306.90000000", "2302.64000000", "2304.57000000", "1250.52030000", 1746801839999, "2882566.19537400", 6541, "729.98580000", "1682752.53228200", "0"], [1746801840000, "2304.57000000", "2314.93000000", "2304.57000000", "2312.24000000", "1677.87790000", 1746801899999, "3877791.28281900", 7781, "922.77010000", "2132271.39179000", "0"], [1746801900000, "2312.25000000", "2317.02000000", "2309.20000000", "2310.48000000", "1460.88860000", 1746801959999, "3377944.19686300", 6720, "881.54920000", "2038104.00257300", "0"], [1746801960000, "2310.48000000", "2313.70000000", "2302.92000000", "2303.12000000", "1065.55170000", 1746802019999, "2459114.50414100", 5860, "470.37200000", "1085623.77573700", "0"], [1746802020000, "2303.13000000", "2303.26000000", "2295.04000000", "2295.65000000", "1849.77420000", 1746802079999, "4252561.24309900", 7523, "337.96150000", "776979.19648600", "0"], [1746802080000, "2295.65000000", "2295.65000000", "2287.26000000", "2294.09000000", "1992.51820000", 1746802139999, "4565302.75142200", 8228, "720.35530000", "1650550.29003600", "0"], [1746802140000, "2294.09000000", "2303.41000000", "2294.09000000", "2299.71000000", "1231.30200000", 1746802199999, "2831048.86368800", 5392, "830.75870000", "1910048.86496700", "0"], [1746802200000, "2299.71000000", "2304.37000000", "2298.35000000", "2303.13000000", "880.93350000", 1746802259999, "2027133.84277700", 5087, "388.20080000", "893562.02421000", "0"], [1746802260000, "2303.14000000", "2307.15000000", "2301.45000000", "2306.83000000", "668.20800000", 1746802319999, "1539643.78181800", 4205, "432.50750000", "996548.71822900", "0"], [1746802320000, "2306.83000000", "2307.00000000", "2302.98000000", "2306.35000000", "679.85900000", 1746802379999, "1567059.73519000", 4513, "349.21820000", "804979.68561600", "0"], [1746802380000, "2306.34000000", "2307.48000000", "2301.70000000", "2301.71000000", "559.22870000", 1746802439999, "1289108.15052300", 3992, "369.83470000", "852594.14472000", "0"], [1746802440000, "2301.70000000", "2302.09000000", "2297.43000000", "2299.32000000", "1053.63360000", 1746802499999, "2422781.68626800", 4667, "238.92810000", "549529.42677700", "0"], [1746802500000, "2299.31000000", "2299.79000000", "2296.42000000", "2298.70000000", "710.06960000", 1746802559999, "1632136.64226000", 3637, "376.69910000", "865903.47868600", "0"], [1746802560000, "2298.71000000", "2300.08000000", "2297.79000000", "2300.08000000", "710.03440000", 1746802619999, "1632580.83475400", 3230, "479.25190000", "1102049.48043600", "0"], [1746802620000, "2300.08000000", "2305.66000000", "2299.62000000", "2305.66000000", "913.24830000", 1746802679999, "2102994.91331600", 4240, "579.19410000", "1333663.83157500", "0"], [1746802680000, "2305.66000000", "2307.91000000", "2305.37000000", "2307.27000000", "840.28820000", 1746802739999, "1938175.72164000", 3639, "465.45610000", "1073560.33792200", "0"], [1746802740000, "2307.27000000", "2308.53000000", "2304.52000000", "2305.96000000", "593.07610000", 1746802799999, "1367454.10146200", 3300, "228.76360000", "527467.06891900", "0"], [1746802800000, "2305.97000000", "2309.28000000", "2305.93000000", "2309.27000000", "1432.45610000", 1746802859999, "3305157.59973500", 5707, "751.34690000", "1733658.10799400", "0"], [1746802860000, "2309.27000000", "2313.00000000", "2304.03000000", "2304.03000000", "1527.59300000", 1746802919999, "3527328.16305000", 7339, "635.57900000", "1467643.52532400", "0"], [1746802920000, "2304.02000000", "2308.00000000", "2300.01000000", "2304.66000000", "1412.89990000", 1746802979999, "3255565.27924100", 6398, "808.80310000", "1863147.13455400", "0"], [1746802980000, "2304.66000000", "2305.98000000", "2301.36000000", "2305.97000000", "1100.59030000", 1746803039999, "2534982.91947500", 5419, "490.53020000", "1129821.53947400", "0"], [1746803040000, "2305.97000000", "2308.82000000", "2305.91000000", "2307.03000000", "726.42450000", 1746803099999, "1676151.12202800", 3972, "277.87830000", "641177.72177800", "0"], [1746803100000, "2307.03000000", "2310.61000000", "2306.23000000", "2308.86000000", "818.89160000", 1746803159999, "1890262.91841200", 4895, "626.25290000", "1445578.43859900", "0"], [1746803160000, "2308.85000000", "2317.94000000", "2308.50000000", "2315.43000000", "1385.69150000", 1746803219999, "3206746.51664100", 6477, "800.38710000", "1851916.80976500", "0"], [1746803220000, "2315.43000000", "2317.91000000", "2313.31000000", "2314.06000000", "1896.65570000", 1746803279999, "4391702.97405100", 5399, "562.96100000", "1303654.43340900", "0"], [1746803280000, "2314.06000000", "2321.00000000", "2313.07000000", "2320.51000000", "1289.51220000", 1746803339999, "2988658.27587900", 5515, "874.82200000", "2027104.92026300", "0"], [1746803340000, "2320.51000000", "2321.60000000", "2316.90000000", "2316.90000000", "840.78550000", 1746803399999, "1950483.03763400", 4113, "327.84780000", "760599.62406600", "0"], [1746803400000, "2316.85000000", "2320.48000000", "2315.30000000", "2315.58000000", "748.90140000", 1746803459999, "1735974.18681000", 4439, "277.55250000", "643415.56618200", "0"], [1746803460000, "2315.58000000", "2318.34000000", "2310.69000000", "2317.83000000", "1038.24220000", 1746803519999, "2402742.31832200", 5327, "534.95610000", "1238117.68415800", "0"], [1746803520000, "2317.82000000", "2320.00000000", "2315.80000000", "2315.85000000", "874.74810000", 1746803579999, "2027150.03301400", 5077, "420.97980000", "975623.14783900", "0"], [1746803580000, "2315.85000000", "2318.35000000", "2313.95000000", "2316.33000000", "379.98710000", 1746803639999, "880009.36532400", 3207, "247.15210000", "572372.69121000", "0"], [1746803640000, "2316.33000000", "2319.10000000", "2315.53000000", "2317.49000000", "589.66010000", 1746803699999, "1366694.62736500", 2958, "260.93000000", "604904.70907000", "0"], [1746803700000, "2317.48000000", "2318.70000000", "2314.55000000", "2316.96000000", "474.98760000", 1746803759999, "1100451.98375500", 3978, "196.98430000", "456370.93619900", "0"], [1746803760000, "2316.96000000", "2319.47000000", "2316.52000000", "2318.88000000", "561.90820000", 1746803819999, "1302568.40184700", 3809, "404.52240000", "937778.25461300", "0"], [1746803820000, "2318.88000000", "2320.00000000", "2317.95000000", "2318.76000000", "604.91230000", 1746803879999, "1402685.42076000", 2586, "255.16130000", "591704.38005200", "0"], [1746803880000, "2318.77000000", "2321.42000000", "2318.40000000", "2319.10000000", "641.21280000", 1746803939999, "1487659.94727300", 3089, "361.48720000", "838624.41657400", "0"], [1746803940000, "2319.10000000", "2319.10000000", "2309.56000000", "2313.50000000", "1291.67970000", 1746803999999, "2988998.38130800", 5095, "422.44350000", "977370.53807500", "0"], [1746804000000, "2313.49000000", "2313.49000000", "2306.49000000", "2307.00000000", "1193.20970000", 1746804059999, "2755322.53529300", 5154, "625.48960000", "1444401.85800900", "0"], [1746804060000, "2307.00000000", "2309.13000000", "2302.56000000", "2305.42000000", "1309.77060000", 1746804119999, "3019278.21255500", 6121, "459.61020000", "1059437.21902900", "0"], [1746804120000, "2305.41000000", "2305.41000000", "2297.21000000", "2300.31000000", "1221.82850000", 1746804179999, "2810400.23203200", 6591, "338.80410000", "779326.39737900", "0"], [1746804180000, "2300.58000000", "2300.58000000", "2290.00000000", "2292.20000000", "1550.36870000", 1746804239999, "3555921.83547400", 7329, "672.11360000", "1541452.08760200", "0"], [1746804240000, "2292.20000000", "2295.42000000", "2288.52000000", "2294.26000000", "2033.41350000", 1746804299999, "4659337.54017700", 5937, "558.75070000", "1280735.13088600", "0"], [1746804300000, "2294.29000000", "2297.84000000", "2293.53000000", "2297.42000000", "822.37790000", 1746804359999, "1888032.53189500", 5716, "374.36840000", "859438.14862700", "0"], [1746804360000, "2297.42000000", "2297.42000000", "2287.70000000", "2292.17000000", "1123.17610000", 1746804419999, "2573867.47233200", 5323, "340.58070000", "780559.30477000", "0"], [1746804420000, "2292.18000000", "2297.34000000", "2287.57000000", "2297.20000000", "608.25120000", 1746804479999, "1394575.80225000", 4501, "323.27970000", "741466.50932500", "0"], [1746804480000, "2297.20000000", "2302.65000000", "2297.20000000", "2300.31000000", "970.98570000", 1746804539999, "2233981.55011800", 4183, "544.05810000", "1251573.08515900", "0"], [1746804540000, "2300.31000000", "2303.17000000", "2299.33000000", "2302.01000000", "446.11580000", 1746804599999, "1026809.12672400", 2235, "221.04870000", "508748.77808200", "0"], [1746804600000, "2302.00000000", "2302.07000000", "2297.20000000", "2298.37000000", "792.80750000", 1746804659999, "1823525.17052300", 4695, "377.99260000", "869505.73105100", "0"], [1746804660000, "2298.38000000", "2299.46000000", "2293.16000000", "2294.57000000", "612.82100000", 1746804719999, "1407786.93689200", 4704, "192.37690000", "441978.67040700", "0"], [1746804720000, "2294.57000000", "2298.05000000", "2292.96000000", "2296.12000000", "617.76800000", 1746804779999, "1418108.63587900", 3741, "308.25240000", "707565.42767100", "0"], [1746804780000, "2296.13000000", "2296.80000000", "2290.47000000", "2292.25000000", "679.26170000", 1746804839999, "1558606.09904700", 4761, "314.38490000", "721445.70895900", "0"], [1746804840000, "2292.26000000", "2307.03000000", "2292.26000000", "2299.93000000", "2837.82290000", 1746804899999, "6531699.25190400", 7943, "1653.66560000", "3804648.88466100", "0"], [1746804900000, "2299.93000000", "2301.56000000", "2297.33000000", "2298.99000000", "597.86920000", 1746804959999, "1375256.67687100", 3506, "260.40710000", "599004.82653300", "0"], [1746804960000, "2298.99000000", "2300.80000000", "2297.20000000", "2299.03000000", "456.14430000", 1746805019999, "1048740.88648400", 3641, "211.68710000", "486685.36359300", "0"], [1746805020000, "2299.04000000", "2300.55000000", "2294.34000000", "2297.86000000", "596.73330000", 1746805079999, "1371221.96918800", 4394, "374.41720000", "860484.99127400", "0"], [1746805080000, "2297.87000000", "2301.00000000", "2296.02000000", "2300.86000000", "560.78450000", 1746805139999, "1289128.20791400", 2834, "392.16110000", "901598.41212300", "0"], [1746805140000, "2300.87000000", "2301.42000000", "2294.54000000", "2295.41000000", "460.53240000", 1746805199999, "1058177.51908500", 3738, "194.56850000", "447113.91291000", "0"], [1746805200000, "2295.42000000", "2295.70000000", "2290.46000000", "2293.48000000", "643.80750000", 1746805259999, "1476139.91594000", 4678, "235.58560000", "540185.05078100", "0"], [1746805260000, "2293.48000000", "2293.49000000", "2286.10000000", "2289.62000000", "1194.08280000", 1746805319999, "2733499.92337400", 5618, "322.17410000", "737410.38486100", "0"], [1746805320000, "2289.63000000", "2292.22000000", "2282.24000000", "2285.49000000", "941.98880000", 1746805379999, "2154043.86859700", 6076, "408.45260000", "933660.07057500", "0"], [1746805380000, "2285.48000000", "2293.44000000", "2282.89000000", "2293.11000000", "855.10080000", 1746805439999, "1955672.52124300", 5311, "524.13040000", "1198858.11505600", "0"], [1746805440000, "2293.11000000", "2297.15000000", "2291.71000000", "2296.65000000", "541.52120000", 1746805499999, "1242669.48834600", 4832, "270.13510000", "619886.30122200", "0"], [1746805500000, "2296.65000000", "2297.60000000", "2290.12000000", "2294.01000000", "835.89040000", 1746805559999, "1917623.99827700", 5343, "505.77650000", "1160294.27691200", "0"], [1746805560000, "2294.00000000", "2297.51000000", "2293.04000000", "2296.03000000", "576.76120000", 1746805619999, "1323781.73268100", 4395, "269.76630000", "619225.12259600", "0"], [1746805620000, "2296.04000000", "2297.00000000", "2288.66000000", "2291.41000000", "388.82720000", 1746805679999, "891409.86501000", 4706, "165.24510000", "378840.39887400", "0"], [1746805680000, "2291.41000000", "2293.70000000", "2288.43000000", "2290.63000000", "517.35960000", 1746805739999, "1185541.51477600", 5012, "303.05280000", "694534.44550700", "0"], [1746805740000, "2290.64000000", "2291.00000000", "2286.20000000", "2290.96000000", "1030.88080000", 1746805799999, "2359601.27346000", 4296, "548.22500000", "1254949.47948500", "0"], [1746805800000, "2290.96000000", "2297.23000000", "2290.35000000", "2295.98000000", "794.53420000", 1746805859999, "1823003.78214600", 4073, "547.64190000", "1256407.10389600", "0"], [1746805860000, "2295.94000000", "2298.89000000", "2295.74000000", "2298.40000000", "765.42880000", 1746805919999, "1758159.19011200", 4333, "451.87660000", "1037896.77670700", "0"], [1746805920000, "2298.40000000", "2304.53000000", "2298.40000000", "2302.43000000", "1717.35660000", 1746805979999, "3953286.50607000", 6455, "1129.66470000", "2600251.72107100", "0"], [1746805980000, "2302.43000000", "2307.00000000", "2301.89000000", "2306.92000000", "1141.52130000", 1746806039999, "2631595.38384400", 4291, "630.12950000", "1452623.58399800", "0"], [1746806040000, "2306.87000000", "2309.27000000", "2300.80000000", "2300.80000000", "1430.92990000", 1746806099999, "3299178.24244500", 5466, "669.75720000", "1544843.18186400", "0"], [1746806100000, "2300.80000000", "2305.00000000", "2300.80000000", "2304.70000000", "927.80970000", 1746806159999, "2137581.78543600", 2685, "725.52360000", "1671460.39850800", "0"], [1746806160000, "2304.70000000", "2306.08000000", "2297.21000000", "2297.84000000", "1637.49160000", 1746806219999, "3769684.49642200", 3542, "590.73430000", "1359765.70910800", "0"], [1746806220000, "2297.85000000", "2300.72000000", "2297.38000000", "2299.62000000", "329.27850000", 1746806279999, "757134.34847700", 2266, "151.57720000", "348508.42521900", "0"], [1746806280000, "2299.63000000", "2302.84000000", "2299.63000000", "2301.11000000", "423.39130000", 1746806339999, "974366.42897300", 2614, "238.43960000", "548734.90969600", "0"], [1746806340000, "2301.11000000", "2302.02000000", "2300.31000000", "2301.30000000", "321.60360000", 1746806399999, "739999.14772800", 1932, "141.63910000", "325886.01845600", "0"], [1746806400000, "2301.28000000", "2302.69000000", "2299.75000000", "2301.16000000", "365.79320000", 1746806459999, "841823.29094700", 2628, "228.92190000", "526828.12432000", "0"], [1746806460000, "2301.17000000", "2301.57000000", "2298.25000000", "2298.71000000", "361.43470000", 1746806519999, "831232.40657000", 3713, "154.23860000", "354699.70263000", "0"], [1746806520000, "2298.70000000", "2300.77000000", "2295.56000000", "2295.81000000", "280.81700000", 1746806579999, "645365.44591000", 3145, "117.54180000", "270181.55557900", "0"], [1746806580000, "2295.82000000", "2298.67000000", "2293.39000000", "2293.39000000", "389.18410000", 1746806639999, "893335.38420300", 3595, "164.27540000", "377123.94143200", "0"], [1746806640000, "2293.38000000", "2294.19000000", "2290.86000000", "2291.69000000", "498.27590000", 1746806699999, "1142174.90105200", 3876, "304.36520000", "697686.38184200", "0"], [1746806700000, "2291.70000000", "2296.04000000", "2290.36000000", "2296.04000000", "582.99250000", 1746806759999, "1336702.80790400", 3941, "374.76650000", "859377.74987800", "0"], [1746806760000, "2296.04000000", "2296.04000000", "2290.25000000", "2292.32000000", "464.43020000", 1746806819999, "1064549.85580900", 3511, "152.11630000", "348617.66976200", "0"], [1746806820000, "2292.32000000", "2293.00000000", "2281.97000000", "2281.99000000", "764.24460000", 1746806879999, "1748624.72982500", 4847, "271.66860000", "621528.77923300", "0"], [1746806880000, "2281.99000000", "2281.99000000", "2274.33000000", "2280.25000000", "3947.70690000", 1746806939999, "8992838.56022300", 10041, "1692.75290000", "3855852.89668300", "0"], [1746806940000, "2280.25000000", "2280.56000000", "2276.30000000", "2279.02000000", "1789.11870000", 1746806999999, "4077971.06100700", 5139, "1234.72250000", "2814703.46538500", "0"], [1746807000000, "2279.03000000", "2288.70000000", "2279.03000000", "2283.10000000", "1364.89270000", 1746807059999, "3118748.20873600", 5927, "684.42360000", "1563829.73882900", "0"], [1746807060000, "2283.10000000", "2289.20000000", "2282.32000000", "2288.89000000", "648.05180000", 1746807119999, "1481300.45434800", 3619, "476.33170000", "1088666.82895700", "0"], [1746807120000, "2288.93000000", "2290.14000000", "2283.98000000", "2290.14000000", "754.54060000", 1746807179999, "1725628.42622700", 4603, "551.25760000", "1260851.05618300", "0"], [1746807180000, "2290.15000000", "2299.43000000", "2289.63000000", "2298.77000000", "2275.24450000", 1746807239999, "5226598.43740800", 5074, "1922.89840000", "4417219.70240400", "0"], [1746807240000, "2298.80000000", "2304.09000000", "2298.45000000", "2301.87000000", "2602.85500000", 1746807299999, "5989619.55846100", 7272, "1520.73790000", "3499422.78751800", "0"], [1746807300000, "2301.88000000", "2304.71000000", "2300.86000000", "2304.70000000", "3262.48060000", 1746807359999, "7512372.10622100", 6705, "2129.38880000", "4903649.74135200", "0"], [1746807360000, "2304.71000000", "2305.42000000", "2296.43000000", "2298.06000000", "1950.06030000", 1746807419999, "4489583.62898300", 5826, "681.21070000", "1568293.36483900", "0"], [1746807420000, "2298.06000000", "2305.62000000", "2295.55000000", "2302.32000000", "1488.15530000", 1746807479999, "3426793.48184900", 4837, "587.52560000", "1352914.93264000", "0"], [1746807480000, "2302.31000000", "2304.86000000", "2301.99000000", "2303.97000000", "685.72220000", 1746807539999, "1579366.12451000", 2611, "239.16940000", "550905.00636400", "0"], [1746807540000, "2303.96000000", "2307.81000000", "2303.80000000", "2306.72000000", "689.07150000", 1746807599999, "1588864.44905800", 3295, "413.17040000", "952633.60611100", "0"], [1746807600000, "2306.73000000", "2309.00000000", "2304.07000000", "2304.51000000", "857.34700000", 1746807659999, "1977923.80676000", 3628, "686.87460000", "1584699.12951000", "0"], [1746807660000, "2304.53000000", "2305.80000000", "2301.52000000", "2302.54000000", "497.38200000", 1746807719999, "1145505.70055100", 3356, "218.64050000", "503540.93915900", "0"], [1746807720000, "2302.54000000", "2305.70000000", "2302.31000000", "2304.22000000", "377.63590000", 1746807779999, "870074.87707400", 2984, "218.39310000", "503163.93464800", "0"], [1746807780000, "2304.23000000", "2308.84000000", "2304.22000000", "2307.71000000", "506.18120000", 1746807839999, "1168029.70723100", 2687, "338.93260000", "782065.37538900", "0"], [1746807840000, "2307.71000000", "2311.06000000", "2307.70000000", "2310.33000000", "688.89810000", 1746807899999, "1591293.45052500", 4008, "409.98370000", "947005.13372000", "0"], [1746807900000, "2310.32000000", "2311.53000000", "2309.01000000", "2309.13000000", "421.52100000", 1746807959999, "973822.74102400", 3846, "274.11880000", "633280.92089000", "0"], [1746807960000, "2309.13000000", "2309.13000000", "2304.66000000", "2307.23000000", "420.85550000", 1746808019999, "970778.52605800", 2938, "143.03590000", "329948.98390000", "0"], [1746808020000, "2307.24000000", "2309.87000000", "2306.71000000", "2308.09000000", "344.32580000", 1746808079999, "794827.25368600", 2717, "212.56460000", "490703.45686600", "0"], [1746808080000, "2308.08000000", "2308.51000000", "2303.98000000", "2304.39000000", "287.21170000", 1746808139999, "662182.28077900", 1945, "123.08010000", "283745.43862400", "0"], [1746808140000, "2304.39000000", "2305.17000000", "2302.45000000", "2303.07000000", "208.59200000", 1746808199999, "480611.68630700", 2138, "100.49720000", "231555.78619400", "0"], [1746808200000, "2303.08000000", "2306.04000000", "2300.62000000", "2305.79000000", "564.94200000", 1746808259999, "1300965.28790900", 3042, "195.28260000", "449773.12477300", "0"], [1746808260000, "2305.80000000", "2307.04000000", "2303.25000000", "2306.23000000", "449.34130000", 1746808319999, "1035831.93764000", 2660, "267.75200000", "617219.21824700", "0"], [1746808320000, "2306.24000000", "2307.33000000", "2303.37000000", "2307.05000000", "489.66670000", 1746808379999, "1128694.20975800", 2668, "329.94560000", "760558.41331600", "0"], [1746808380000, "2307.03000000", "2307.03000000", "2304.72000000", "2306.03000000", "347.21390000", 1746808439999, "800648.70328300", 1804, "219.86090000", "506995.13957000", "0"], [1746808440000, "2306.03000000", "2306.03000000", "2302.35000000", "2305.43000000", "253.16030000", 1746808499999, "583452.17014900", 2274, "118.39470000", "272832.36076800", "0"], [1746808500000, "2305.43000000", "2310.00000000", "2305.43000000", "2310.00000000", "1688.60220000", 1746808559999, "3899211.21733800", 2567, "1620.97690000", "3743099.94151600", "0"], [1746808560000, "2309.99000000", "2315.48000000", "2309.99000000", "2312.25000000", "1033.44340000", 1746808619999, "2390661.01861400", 3747, "592.10260000", "1369683.09292900", "0"], [1746808620000, "2312.24000000", "2315.46000000", "2311.27000000", "2313.20000000", "690.54750000", 1746808679999, "1597527.44331200", 3245, "348.54380000", "806169.06048600", "0"], [1746808680000, "2313.20000000", "2315.25000000", "2311.10000000", "2312.07000000", "623.21220000", 1746808739999, "1441527.30879100", 3037, "349.39150000", "808166.85865200", "0"], [1746808740000, "2312.06000000", "2312.06000000", "2307.44000000", "2307.67000000", "427.56230000", 1746808799999, "987493.61276900", 3193, "166.33380000", "384153.10191000", "0"], [1746808800000, "2307.67000000", "2315.00000000", "2307.67000000", "2312.70000000", "395.71020000", 1746808859999, "914533.47020400", 3096, "267.36970000", "617942.67562800", "0"], [1746808860000, "2312.70000000", "2314.46000000", "2309.90000000", "2309.90000000", "533.94470000", 1746808919999, "1235000.61243800", 3315, "282.51550000", "653475.07070300", "0"], [1746808920000, "2309.91000000", "2312.92000000", "2309.05000000", "2311.64000000", "316.32040000", 1746808979999, "731110.71433000", 2601, "206.47150000", "477202.92508100", "0"], [1746808980000, "2311.65000000", "2314.08000000", "2310.87000000", "2312.06000000", "190.25150000", 1746809039999, "439981.74767900", 2259, "87.48890000", "202362.44946800", "0"], [1746809040000, "2312.06000000", "2315.39000000", "2312.06000000", "2314.04000000", "281.89230000", 1746809099999, "652271.26436100", 2203, "207.42150000", "479953.70022000", "0"], [1746809100000, "2314.04000000", "2315.43000000", "2310.21000000", "2315.43000000", "315.25330000", 1746809159999, "729099.43585500", 2266, "177.62920000", "410861.23373800", "0"], [1746809160000, "2315.49000000", "2316.07000000", "2313.59000000", "2314.53000000", "285.79580000", 1746809219999, "661707.53295300", 2477, "135.04600000", "312661.99178500", "0"], [1746809220000, "2314.52000000", "2315.07000000", "2312.06000000", "2314.98000000", "147.87180000", 1746809279999, "342132.59580900", 2490, "82.73120000", "191415.91879700", "0"], [1746809280000, "2314.97000000", "2315.08000000", "2310.35000000", "2310.36000000", "338.69050000", 1746809339999, "783202.96488900", 2689, "172.16010000", "398115.23111600", "0"], [1746809340000, "2310.37000000", "2311.50000000", "2303.77000000", "2304.03000000", "1248.25830000", 1746809399999, "2880468.56147100", 4447, "333.72920000", "769901.15610100", "0"], [1746809400000, "2304.02000000", "2306.49000000", "2300.65000000", "2304.66000000", "1016.38890000", 1746809459999, "2340621.44569500", 3993, "446.07210000", "1027570.33415700", "0"], [1746809460000, "2304.66000000", "2305.99000000", "2302.84000000", "2302.86000000", "466.08080000", 1746809519999, "1073864.56838100", 2942, "201.07620000", "463276.24198800", "0"], [1746809520000, "2302.87000000", "2304.53000000", "2296.47000000", "2297.03000000", "1168.11020000", 1746809579999, "2685510.84987200", 4820, "539.30510000", "1239849.19867700", "0"], [1746809580000, "2297.02000000", "2299.28000000", "2295.77000000", "2298.53000000", "449.91850000", 1746809639999, "1033913.61199900", 3389, "205.20690000", "471570.50969000", "0"], [1746809640000, "2298.53000000", "2303.57000000", "2298.29000000", "2302.30000000", "354.06930000", 1746809699999, "814864.23260400", 3134, "257.72010000", "593077.86735700", "0"], [1746809700000, "2302.30000000", "2303.51000000", "2301.00000000", "2301.77000000", "229.55450000", 1746809759999, "528502.01114200", 2002, "100.71640000", "231873.84193100", "0"], [1746809760000, "2301.78000000", "2301.94000000", "2299.81000000", "2300.50000000", "236.74990000", 1746809819999, "544753.41592700", 2097, "99.06060000", "227926.13905100", "0"], [1746809820000, "2300.50000000", "2300.50000000", "2296.08000000", "2296.21000000", "257.99620000", 1746809879999, "592870.07167300", 2095, "95.86510000", "220323.73572900", "0"], [1746809880000, "2296.21000000", "2297.12000000", "2293.33000000", "2295.94000000", "561.97340000", 1746809939999, "1289688.64220000", 3058, "299.97400000", "688365.02914600", "0"], [1746809940000, "2295.93000000", "2299.34000000", "2295.36000000", "2298.16000000", "903.93480000", 1746809999999, "2076991.51263300", 2795, "382.96540000", "879875.01990500", "0"], [1746810000000, "2298.16000000", "2300.24000000", "2296.70000000", "2297.55000000", "521.54850000", 1746810059999, "1198831.97055800", 2946, "292.15590000", "671541.53589700", "0"], [1746810060000, "2297.57000000", "2301.13000000", "2294.84000000", "2300.61000000", "526.63400000", 1746810119999, "1210519.37558800", 3865, "350.17060000", "804862.71181300", "0"], [1746810120000, "2300.61000000", "2307.04000000", "2300.10000000", "2306.96000000", "1673.64040000", 1746810179999, "3857639.76588100", 4864, "1071.28020000", "2469159.63061200", "0"], [1746810180000, "2306.97000000", "2308.34000000", "2305.59000000", "2307.35000000", "423.75840000", 1746810239999, "977664.41093100", 3022, "355.74170000", "820737.70668500", "0"], [1746810240000, "2307.35000000", "2309.91000000", "2307.00000000", "2307.64000000", "273.24260000", 1746810299999, "630700.95522000", 2405, "192.79220000", "445007.45317400", "0"], [1746810300000, "2307.64000000", "2308.39000000", "2302.91000000", "2306.62000000", "481.84240000", 1746810359999, "1110790.54802500", 3450, "190.99440000", "440363.74895000", "0"], [1746810360000, "2306.63000000", "2310.06000000", "2306.27000000", "2310.06000000", "724.14370000", 1746810419999, "1671493.93354200", 3146, "421.00450000", "971800.68036800", "0"], [1746810420000, "2310.06000000", "2311.70000000", "2307.84000000", "2310.37000000", "600.08200000", 1746810479999, "1386317.99766900", 2994, "394.35390000", "911062.31565900", "0"], [1746810480000, "2310.38000000", "2316.75000000", "2307.93000000", "2316.33000000", "1397.03810000", 1746810539999, "3230648.61991300", 3907, "997.07870000", "2305241.06691800", "0"], [1746810540000, "2316.33000000", "2316.35000000", "2313.23000000", "2316.01000000", "670.31470000", 1746810599999, "1551842.06493000", 3062, "354.51320000", "820669.13124100", "0"], [1746810600000, "2316.00000000", "2316.35000000", "2314.23000000", "2315.50000000", "261.22720000", 1746810659999, "604836.81104500", 2400, "140.56050000", "325443.88670200", "0"], [1746810660000, "2315.50000000", "2317.54000000", "2311.79000000", "2317.52000000", "342.69750000", 1746810719999, "793325.94001600", 3099, "200.24840000", "463710.93650100", "0"], [1746810720000, "2317.52000000", "2319.49000000", "2315.62000000", "2317.44000000", "660.94640000", 1746810779999, "1531790.63886100", 3250, "584.95530000", "1355698.58420700", "0"], [1746810780000, "2317.43000000", "2317.43000000", "2315.00000000", "2317.29000000", "1153.12990000", 1746810839999, "2670671.41049500", 1654, "158.75050000", "367667.76471900", "0"], [1746810840000, "2317.28000000", "2317.29000000", "2314.68000000", "2315.24000000", "193.69820000", 1746810899999, "448569.83113100", 2035, "92.98910000", "215340.01246200", "0"], [1746810900000, "2315.24000000", "2317.98000000", "2314.48000000", "2317.69000000", "395.23460000", 1746810959999, "915463.56524500", 2829, "324.40110000", "751394.31174100", "0"], [1746810960000, "2317.68000000", "2323.50000000", "2317.50000000", "2323.33000000", "1806.76280000", 1746811019999, "4192830.27631800", 3653, "1368.91990000", "3177195.10765700", "0"], [1746811020000, "2323.32000000", "2328.49000000", "2323.05000000", "2328.37000000", "1764.65740000", 1746811079999, "4104874.53773600", 6332, "1381.67990000", "3214043.75837300", "0"], [1746811080000, "2328.38000000", "2329.91000000", "2325.39000000", "2325.96000000", "750.59290000", 1746811139999, "1747351.41540800", 3831, "333.91810000", "777500.78125100", "0"], [1746811140000, "2325.95000000", "2328.98000000", "2324.30000000", "2328.98000000", "1927.68640000", 1746811199999, "4486852.92404700", 3192, "1678.62500000", "3907354.09242600", "0"], [1746811200000, "2328.97000000", "2329.40000000", "2326.00000000", "2328.00000000", "448.30170000", 1746811259999, "1043454.24166100", 3272, "332.01930000", "772750.38583500", "0"], [1746811260000, "2328.00000000", "2331.61000000", "2325.13000000", "2329.81000000", "747.57570000", 1746811319999, "1741140.21847900", 3460, "544.74300000", "1268844.02971500", "0"], [1746811320000, "2329.82000000", "2333.01000000", "2323.26000000", "2326.45000000", "3563.75970000", 1746811379999, "8296268.28151100", 8868, "1605.65940000", "3737577.79510500", "0"], [1746811380000, "2326.46000000", "2331.95000000", "2323.98000000", "2323.98000000", "738.42750000", 1746811439999, "1719103.13603700", 4954, "370.98800000", "863707.17787200", "0"], [1746811440000, "2323.98000000", "2327.69000000", "2323.10000000", "2327.67000000", "453.33860000", 1746811499999, "1054318.38503900", 2846, "273.51300000", "636163.08304300", "0"], [1746811500000, "2327.67000000", "2330.00000000", "2326.24000000", "2327.93000000", "385.32820000", 1746811559999, "897100.91488500", 2819, "264.51090000", "615820.89309900", "0"], [1746811560000, "2327.92000000", "2328.29000000", "2325.77000000", "2327.30000000", "289.12560000", 1746811619999, "672773.44363800", 2863, "127.68000000", "297090.43956500", "0"], [1746811620000, "2327.30000000", "2327.69000000", "2323.27000000", "2324.97000000", "282.02830000", 1746811679999, "655572.82781200", 2503, "183.00660000", "425351.02112600", "0"], [1746811680000, "2324.97000000", "2326.56000000", "2324.69000000", "2325.43000000", "360.03750000", 1746811739999, "837390.85095100", 2047, "279.03410000", "648985.08767700", "0"], [1746811740000, "2325.44000000", "2331.00000000", "2325.43000000", "2330.78000000", "624.66920000", 1746811799999, "1454561.66865000", 2402, "522.91160000", "1217647.64599400", "0"], [1746811800000, "2330.78000000", "2334.57000000", "2327.21000000", "2327.21000000", "661.14070000", 1746811859999, "1541235.81495600", 5155, "293.43580000", "684179.06506500", "0"], [1746811860000, "2327.21000000", "2333.17000000", "2325.19000000", "2331.51000000", "1786.03890000", 1746811919999, "4162819.67752600", 4561, "1434.85930000", "3344155.78749900", "0"], [1746811920000, "2331.50000000", "2332.64000000", "2330.01000000", "2331.50000000", "817.69050000", 1746811979999, "1906354.99107500", 2081, "481.50290000", "1122620.79307200", "0"], [1746811980000, "2331.49000000", "2333.17000000", "2329.45000000", "2331.82000000", "411.22690000", 1746812039999, "958866.66524300", 2768, "236.79610000", "552141.94880000", "0"], [1746812040000, "2331.81000000", "2333.17000000", "2331.12000000", "2331.50000000", "407.09520000", 1746812099999, "949437.16436400", 2244, "151.52570000", "353390.45503400", "0"], [1746812100000, "2331.54000000", "2336.99000000", "2328.84000000", "2336.99000000", "1431.96980000", 1746812159999, "3341276.81362400", 4554, "973.49410000", "2271810.81586600", "0"], [1746812160000, "2336.99000000", "2337.62000000", "2335.97000000", "2337.20000000", "377.39990000", 1746812219999, "881917.75197700", 2268, "248.40930000", "580480.02961700", "0"], [1746812220000, "2337.20000000", "2341.99000000", "2336.26000000", "2340.60000000", "1312.40570000", 1746812279999, "3069761.65747700", 4452, "926.51330000", "2167045.58556300", "0"], [1746812280000, "2340.59000000", "2340.59000000", "2337.80000000", "2338.88000000", "488.18070000", 1746812339999, "1142063.29104900", 3228, "300.34920000", "702685.29817200", "0"], [1746812340000, "2338.88000000", "2338.88000000", "2335.47000000", "2335.50000000", "311.14380000", 1746812399999, "727296.83596400", 2430, "135.50440000", "316799.51297700", "0"], [1746812400000, "2335.50000000", "2337.98000000", "2333.33000000", "2337.54000000", "334.68470000", 1746812459999, "781354.06863300", 2681, "169.44140000", "395523.27941300", "0"], [1746812460000, "2337.53000000", "2337.99000000", "2335.85000000", "2335.93000000", "216.29900000", 1746812519999, "505418.33837500", 2531, "104.66530000", "244565.72971000", "0"], [1746812520000, "2335.94000000", "2338.69000000", "2335.78000000", "2337.42000000", "410.86360000", 1746812579999, "960295.27855000", 2268, "102.40110000", "239345.17628600", "0"], [1746812580000, "2337.42000000", "2338.70000000", "2337.21000000", "2337.33000000", "217.34440000", 1746812639999, "508127.23324500", 1846, "131.64880000", "307777.83390500", "0"], [1746812640000, "2337.34000000", "2338.85000000", "2337.18000000", "2337.45000000", "424.19620000", 1746812699999, "991731.37518000", 1654, "286.05840000", "668746.96982500", "0"], [1746812700000, "2337.45000000", "2340.28000000", "2337.19000000", "2339.80000000", "333.49400000", 1746812759999, "779913.40243600", 2153, "182.84480000", "427564.01959600", "0"], [1746812760000, "2339.81000000", "2344.20000000", "2339.81000000", "2343.22000000", "1029.26900000", 1746812819999, "2410761.64162500", 3905, "732.28130000", "1715188.51764900", "0"], [1746812820000, "2343.21000000", "2350.63000000", "2343.21000000", "2348.76000000", "1935.53810000", 1746812879999, "4543642.23297100", 6232, "1470.52130000", "3452254.56470300", "0"], [1746812880000, "2348.77000000", "2355.20000000", "2348.42000000", "2352.15000000", "1444.38970000", 1746812939999, "3398613.85787000", 6435, "962.97990000", "2265623.96356800", "0"], [1746812940000, "2352.14000000", "2354.86000000", "2350.21000000", "2351.37000000", "517.37420000", 1746812999999, "1216844.07836700", 3808, "200.05640000", "470586.80417900", "0"], [1746813000000, "2351.38000000", "2351.89000000", "2346.39000000", "2347.38000000", "552.88620000", 1746813059999, "1299172.39798700", 3463, "232.94320000", "547348.47202800", "0"], [1746813060000, "2347.36000000", "2349.89000000", "2343.42000000", "2349.89000000", "500.95710000", 1746813119999, "1175190.90867700", 3492, "219.59020000", "515243.37686400", "0"], [1746813120000, "2349.88000000", "2350.00000000", "2345.80000000", "2345.88000000", "335.12660000", 1746813179999, "786669.97604800", 2091, "112.09220000", "263108.91959600", "0"], [1746813180000, "2345.88000000", "2349.63000000", "2343.97000000", "2349.17000000", "1011.68600000", 1746813239999, "2373935.84535900", 2583, "683.03790000", "1602731.11145400", "0"], [1746813240000, "2349.16000000", "2352.71000000", "2348.92000000", "2349.74000000", "449.02240000", 1746813299999, "1055350.15412900", 2975, "244.38970000", "574447.95876600", "0"], [1746813300000, "2349.73000000", "2351.50000000", "2348.24000000", "2348.25000000", "192.21750000", 1746813359999, "451650.09672200", 2255, "83.60190000", "196429.65725900", "0"], [1746813360000, "2348.25000000", "2349.75000000", "2346.43000000", "2346.92000000", "280.49530000", 1746813419999, "658628.33427200", 2557, "107.99070000", "253587.25012800", "0"], [1746813420000, "2346.92000000", "2350.26000000", "2346.88000000", "2349.55000000", "260.45640000", 1746813479999, "611835.80669700", 2433, "138.31700000", "324913.07006100", "0"], [1746813480000, "2349.54000000", "2351.91000000", "2348.53000000", "2351.05000000", "427.09150000", 1746813539999, "1003954.24132700", 2654, "183.28760000", "430864.31696600", "0"], [1746813540000, "2351.09000000", "2351.09000000", "2348.93000000", "2350.03000000", "274.93370000", 1746813599999, "646068.25945000", 1346, "155.90920000", "366371.85746200", "0"], [1746813600000, "2350.02000000", "2352.65000000", "2346.32000000", "2347.67000000", "455.30720000", 1746813659999, "1069710.91522300", 3502, "220.31560000", "517540.95704300", "0"], [1746813660000, "2347.67000000", "2352.40000000", "2344.01000000", "2347.91000000", "1020.98190000", 1746813719999, "2397614.56422300", 3600, "622.29520000", "1461218.13153600", "0"], [1746813720000, "2347.91000000", "2347.91000000", "2344.29000000", "2345.22000000", "356.53910000", 1746813779999, "836385.62744100", 3476, "164.30520000", "385397.99901600", "0"], [1746813780000, "2345.23000000", "2350.20000000", "2344.55000000", "2350.20000000", "362.15350000", 1746813839999, "849942.71318900", 2445, "294.55540000", "691292.30529000", "0"], [1746813840000, "2350.20000000", "2350.47000000", "2339.28000000", "2340.29000000", "1254.33390000", 1746813899999, "2939316.37703600", 3902, "335.12420000", "784997.75443300", "0"], [1746813900000, "2340.29000000", "2342.93000000", "2340.29000000", "2342.03000000", "255.81820000", 1746813959999, "599134.39398800", 2471, "109.00140000", "255285.86599500", "0"], [1746813960000, "2342.02000000", "2343.17000000", "2340.59000000", "2342.46000000", "259.70460000", 1746814019999, "608170.29108900", 2112, "84.43330000", "197738.29982500", "0"], [1746814020000, "2342.45000000", "2344.68000000", "2342.26000000", "2344.50000000", "233.49070000", 1746814079999, "547133.61333900", 2139, "137.11610000", "321293.85964600", "0"], [1746814080000, "2344.50000000", "2345.19000000", "2343.46000000", "2344.78000000", "128.80080000", 1746814139999, "301959.05930400", 1785, "58.75770000", "137747.26198100", "0"], [1746814140000, "2344.78000000", "2344.78000000", "2340.20000000", "2340.40000000", "271.22130000", 1746814199999, "635161.88207000", 2471, "74.27030000", "173913.16288700", "0"], [1746814200000, "2340.40000000", "2340.40000000", "2337.27000000", "2339.85000000", "523.10930000", 1746814259999, "1223348.05678500", 2493, "227.84000000", "532782.12778300", "0"], [1746814260000, "2339.85000000", "2341.00000000", "2339.41000000", "2341.00000000", "93.00600000", 1746814319999, "217652.44071700", 1044, "54.71040000", "128031.09634500", "0"], [1746814320000, "2341.00000000", "2341.00000000", "2339.91000000", "2340.63000000", "124.88770000", 1746814379999, "292297.68911200", 1044, "52.03900000", "121782.56858200", "0"], [1746814380000, "2340.64000000", "2342.22000000", "2337.70000000", "2342.22000000", "290.64850000", 1746814439999, "680118.22325900", 2348, "183.41840000", "429214.70693200", "0"], [1746814440000, "2342.21000000", "2344.46000000", "2341.59000000", "2341.89000000", "411.93870000", 1746814499999, "965078.66165600", 1652, "232.70190000", "545176.26354600", "0"], [1746814500000, "2341.89000000", "2343.22000000", "2340.55000000", "2341.20000000", "356.12040000", 1746814559999, "833934.86589200", 2090, "112.52910000", "263486.26460800", "0"], [1746814560000, "2341.20000000", "2343.44000000", "2339.45000000", "2339.62000000", "109.37270000", 1746814619999, "256167.45091600", 1542, "48.54640000", "113707.70101100", "0"], [1746814620000, "2339.62000000", "2339.96000000", "2328.43000000", "2331.15000000", "1874.41200000", 1746814679999, "4371545.52872200", 7401, "623.56290000", "1454041.58379000", "0"], [1746814680000, "2331.15000000", "2335.65000000", "2328.27000000", "2335.26000000", "399.83140000", 1746814739999, "932219.26463900", 4172, "149.67980000", "349059.78780700", "0"], [1746814740000, "2335.26000000", "2337.00000000", "2334.96000000", "2336.86000000", "173.32070000", 1746814799999, "404929.92334600", 1925, "110.71360000", "258659.81807400", "0"], [1746814800000, "2336.87000000", "2339.35000000", "2335.83000000", "2339.34000000", "187.96910000", 1746814859999, "439386.13124400", 2606, "122.19840000", "285655.00032500", "0"], [1746814860000, "2339.35000000", "2340.21000000", "2335.81000000", "2335.81000000", "208.61170000", 1746814919999, "487828.84089000", 2053, "100.89250000", "235939.94274000", "0"], [1746814920000, "2335.81000000", "2336.64000000", "2334.12000000", "2335.57000000", "232.82720000", 1746814979999, "543719.70543800", 2726, "89.41020000", "208794.16438400", "0"], [1746814980000, "2335.57000000", "2335.57000000", "2333.20000000", "2334.87000000", "267.78130000", 1746815039999, "625092.30323400", 1750, "108.48300000", "253217.63460000", "0"], [1746815040000, "2334.86000000", "2334.86000000", "2332.77000000", "2332.88000000", "253.75180000", 1746815099999, "592076.69644700", 1479, "52.49470000", "122491.51396900", "0"], [1746815100000, "2332.88000000", "2335.93000000", "2332.01000000", "2335.92000000", "239.61550000", 1746815159999, "559304.79882300", 1923, "179.24660000", "418384.76299700", "0"], [1746815160000, "2335.93000000", "2337.11000000", "2333.93000000", "2335.41000000", "158.51410000", 1746815219999, "370221.68175700", 1839, "106.68190000", "249167.25777500", "0"], [1746815220000, "2335.40000000", "2337.02000000", "2334.06000000", "2336.48000000", "227.31110000", 1746815279999, "530879.00939700", 2096, "74.28960000", "173494.84655500", "0"], [1746815280000, "2336.47000000", "2336.66000000", "2333.04000000", "2333.77000000", "299.87600000", 1746815339999, "699953.61967000", 1888, "113.06100000", "263873.29238000", "0"], [1746815340000, "2333.73000000", "2334.88000000", "2333.09000000", "2334.83000000", "160.89720000", 1746815399999, "375555.06001700", 1458, "110.36860000", "257629.97730300", "0"], [1746815400000, "2334.83000000", "2336.15000000", "2334.03000000", "2335.84000000", "227.50040000", 1746815459999, "531244.54443900", 1896, "76.03730000", "177552.49555900", "0"], [1746815460000, "2335.84000000", "2339.18000000", "2335.39000000", "2338.96000000", "536.71960000", 1746815519999, "1254700.72571200", 3129, "213.98830000", "500173.19925700", "0"], [1746815520000, "2338.95000000", "2341.15000000", "2336.19000000", "2339.86000000", "246.18250000", 1746815579999, "575859.12264700", 2067, "117.24530000", "274258.38053400", "0"], [1746815580000, "2339.86000000", "2340.82000000", "2338.96000000", "2339.19000000", "107.84270000", 1746815639999, "252344.24532400", 1762, "53.80400000", "125884.83241300", "0"], [1746815640000, "2339.19000000", "2339.74000000", "2338.19000000", "2339.72000000", "285.34790000", 1746815699999, "667394.67725600", 1569, "206.91920000", "483944.76653200", "0"], [1746815700000, "2339.73000000", "2340.57000000", "2336.05000000", "2337.26000000", "282.47060000", 1746815759999, "660461.77411000", 2374, "134.14330000", "313589.39193200", "0"], [1746815760000, "2337.27000000", "2339.65000000", "2335.19000000", "2339.64000000", "461.97820000", 1746815819999, "1079743.81352200", 2757, "284.02040000", "663838.53550500", "0"], [1746815820000, "2339.64000000", "2340.71000000", "2338.40000000", "2340.71000000", "238.67650000", 1746815879999, "558384.66045300", 1874, "132.99580000", "311168.37787600", "0"], [1746815880000, "2340.71000000", "2343.91000000", "2340.21000000", "2340.21000000", "373.81370000", 1746815939999, "875523.44286300", 2870, "166.94910000", "390971.80020300", "0"], [1746815940000, "2340.21000000", "2340.21000000", "2338.48000000", "2339.46000000", "201.88220000", 1746815999999, "472294.25887200", 1474, "57.68940000", "134938.11156300", "0"], [1746816000000, "2339.47000000", "2341.21000000", "2338.77000000", "2341.20000000", "138.09820000", 1746816059999, "323179.14605800", 1573, "99.75020000", "233453.92452100", "0"], [1746816060000, "2341.20000000", "2342.50000000", "2339.29000000", "2339.29000000", "156.02300000", 1746816119999, "365343.95955100", 1804, "67.48320000", "158035.07706800", "0"], [1746816120000, "2339.30000000", "2340.45000000", "2338.52000000", "2339.62000000", "196.27820000", 1746816179999, "459251.40883900", 1813, "89.60640000", "209651.47382900", "0"], [1746816180000, "2339.62000000", "2340.00000000", "2338.00000000", "2338.00000000", "212.23510000", 1746816239999, "496364.69741500", 1779, "40.02220000", "93601.86128000", "0"], [1746816240000, "2338.01000000", "2339.74000000", "2338.01000000", "2339.63000000", "103.67060000", 1746816299999, "242467.58368400", 1148, "77.18440000", "180513.34709400", "0"], [1746816300000, "2339.63000000", "2340.00000000", "2338.19000000", "2339.99000000", "114.66890000", 1746816359999, "268209.51574100", 1628, "57.98300000", "135621.59025600", "0"], [1746816360000, "2340.00000000", "2342.55000000", "2340.00000000", "2341.95000000", "170.47050000", 1746816419999, "399090.54232600", 2033, "93.78620000", "219561.54393600", "0"], [1746816420000, "2341.96000000", "2344.74000000", "2341.96000000", "2343.25000000", "187.78140000", 1746816479999, "440135.33499900", 1634, "104.12090000", "244032.55778200", "0"], [1746816480000, "2343.25000000", "2343.95000000", "2341.74000000", "2341.74000000", "194.79820000", 1746816539999, "456436.81383800", 1587, "43.61240000", "102196.16809200", "0"], [1746816540000, "2341.74000000", "2342.81000000", "2341.74000000", "2341.89000000", "153.72460000", 1746816599999, "360076.59584700", 1079, "57.38570000", "134406.64177600", "0"], [1746816600000, "2341.90000000", "2346.05000000", "2341.90000000", "2345.93000000", "194.87670000", 1746816659999, "456879.25252000", 1581, "142.72090000", "334618.38950100", "0"], [1746816660000, "2345.93000000", "2346.32000000", "2341.04000000", "2341.32000000", "182.72380000", 1746816719999, "428195.14480300", 1893, "90.17370000", "211314.07965000", "0"], [1746816720000, "2341.33000000", "2342.92000000", "2339.52000000", "2340.27000000", "133.08100000", 1746816779999, "311580.11630200", 1316, "62.79310000", "146995.10157300", "0"], [1746816780000, "2340.26000000", "2341.87000000", "2339.92000000", "2341.55000000", "139.96690000", 1746816839999, "327699.31851000", 1515, "82.76280000", "193774.55798000", "0"], [1746816840000, "2341.55000000", "2342.22000000", "2340.03000000", "2342.18000000", "304.47880000", 1746816899999, "712865.72907400", 1209, "150.41160000", "352170.88957300", "0"], [1746816900000, "2342.19000000", "2343.04000000", "2339.95000000", "2339.95000000", "132.56740000", 1746816959999, "310403.41459100", 1166, "49.14410000", "115079.84085000", "0"], [1746816960000, "2339.95000000", "2342.38000000", "2339.95000000", "2341.96000000", "170.81820000", 1746817019999, "400009.64051300", 1262, "61.68490000", "144428.86427100", "0"], [1746817020000, "2341.96000000", "2343.60000000", "2341.72000000", "2342.70000000", "124.94300000", 1746817079999, "292711.97172300", 1329, "82.55140000", "193389.83475500", "0"], [1746817080000, "2342.69000000", "2343.22000000", "2341.71000000", "2343.21000000", "109.81710000", 1746817139999, "257233.85051200", 1269, "50.33070000", "117894.18357700", "0"], [1746817140000, "2343.21000000", "2343.21000000", "2338.52000000", "2340.03000000", "902.75330000", 1746817199999, "2113247.53647200", 1556, "222.55180000", "520844.37660000", "0"], [1746817200000, "2340.03000000", "2341.15000000", "2337.00000000", "2337.99000000", "632.57930000", 1746817259999, "1479492.86568600", 2010, "270.40930000", "632210.46736800", "0"], [1746817260000, "2338.00000000", "2339.90000000", "2337.70000000", "2339.15000000", "128.59780000", 1746817319999, "300734.48534900", 1352, "58.13960000", "135960.49074700", "0"], [1746817320000, "2339.15000000", "2341.52000000", "2338.19000000", "2341.21000000", "100.78310000", 1746817379999, "235816.84298200", 1717, "69.88890000", "163535.22728300", "0"], [1746817380000, "2341.20000000", "2342.22000000", "2339.84000000", "2342.21000000", "179.31660000", 1746817439999, "419846.17474400", 2068, "65.04150000", "152288.07378000", "0"], [1746817440000, "2342.22000000", "2342.84000000", "2340.64000000", "2342.80000000", "192.68260000", 1746817499999, "451258.22768600", 2093, "86.49740000", "202578.07204900", "0"], [1746817500000, "2342.80000000", "2344.41000000", "2341.60000000", "2342.34000000", "203.95240000", 1746817559999, "477861.19089500", 2664, "80.03600000", "187535.03874300", "0"], [1746817560000, "2342.35000000", "2343.18000000", "2340.45000000", "2340.45000000", "240.07400000", 1746817619999, "562154.52219200", 1923, "50.40360000", "118036.48408200", "0"], [1746817620000, "2340.45000000", "2342.55000000", "2339.03000000", "2342.55000000", "188.50550000", 1746817679999, "441264.30906600", 1780, "125.30950000", "293378.37135700", "0"], [1746817680000, "2342.55000000", "2343.22000000", "2341.30000000", "2341.70000000", "142.47350000", 1746817739999, "333711.53372400", 1436, "75.19100000", "176111.72440200", "0"], [1746817740000, "2341.70000000", "2343.78000000", "2340.53000000", "2340.55000000", "410.23980000", 1746817799999, "960987.52120500", 1740, "124.84060000", "292419.35433100", "0"], [1746817800000, "2340.55000000", "2342.04000000", "2339.70000000", "2340.60000000", "139.63210000", 1746817859999, "326883.49332400", 1505, "53.30250000", "124784.81468400", "0"], [1746817860000, "2340.60000000", "2341.28000000", "2339.19000000", "2339.66000000", "245.75200000", 1746817919999, "575174.92234800", 1612, "146.58190000", "343049.00958300", "0"], [1746817920000, "2339.66000000", "2340.21000000", "2332.82000000", "2334.07000000", "415.77710000", 1746817979999, "971125.90515700", 2979, "100.74730000", "235337.70370600", "0"], [1746817980000, "2334.06000000", "2334.07000000", "2331.47000000", "2333.01000000", "696.40090000", 1746818039999, "1624604.92709100", 2415, "316.90950000", "739276.55882100", "0"], [1746818040000, "2333.01000000", "2333.66000000", "2328.84000000", "2329.13000000", "1567.74940000", 1746818099999, "3654039.32079900", 3319, "568.85400000", "1325241.23639500", "0"], [1746818100000, "2329.13000000", "2329.24000000", "2318.22000000", "2321.36000000", "2265.63010000", 1746818159999, "5263120.55367900", 7959, "872.21790000", "2025895.65950600", "0"], [1746818160000, "2321.35000000", "2326.28000000", "2320.88000000", "2326.28000000", "445.73950000", 1746818219999, "1035373.03867700", 3548, "236.20410000", "548762.47372000", "0"], [1746818220000, "2326.38000000", "2326.38000000", "2322.07000000", "2322.81000000", "247.89030000", 1746818279999, "576115.67568900", 2497, "88.18490000", "204961.29674300", "0"], [1746818280000, "2322.81000000", "2326.89000000", "2322.02000000", "2323.91000000", "260.92410000", 1746818339999, "606512.48140800", 3183, "142.30460000", "330770.84047200", "0"], [1746818340000, "2323.89000000", "2324.65000000", "2321.00000000", "2321.12000000", "280.95860000", 1746818399999, "652631.09563700", 2483, "123.95300000", "287908.62675400", "0"], [1746818400000, "2321.13000000", "2324.65000000", "2320.55000000", "2322.10000000", "279.96580000", 1746818459999, "650274.53446100", 2251, "154.20870000", "358191.27874400", "0"], [1746818460000, "2322.10000000", "2322.10000000", "2308.78000000", "2314.21000000", "1943.27300000", 1746818519999, "4495896.37507400", 7373, "638.85340000", "1477786.49044900", "0"], [1746818520000, "2314.22000000", "2315.98000000", "2309.45000000", "2315.98000000", "665.26280000", 1746818579999, "1538758.81912900", 4472, "331.41370000", "766557.97771300", "0"], [1746818580000, "2315.99000000", "2317.09000000", "2312.07000000", "2314.70000000", "908.52190000", 1746818639999, "2102637.33426600", 3458, "198.16960000", "458652.62568000", "0"], [1746818640000, "2314.70000000", "2317.99000000", "2313.40000000", "2317.64000000", "411.49480000", 1746818699999, "952993.55287500", 2738, "288.63210000", "668511.55209100", "0"], [1746818700000, "2317.64000000", "2320.64000000", "2317.63000000", "2319.41000000", "299.51960000", 1746818759999, "694648.63783000", 2253, "228.24080000", "529321.22143200", "0"], [1746818760000, "2319.41000000", "2320.93000000", "2318.15000000", "2318.47000000", "219.92830000", 1746818819999, "510159.30040400", 1707, "62.35140000", "144616.03171200", "0"], [1746818820000, "2318.48000000", "2318.71000000", "2316.01000000", "2318.59000000", "288.54710000", 1746818879999, "668837.40407900", 2474, "109.22180000", "253165.12929500", "0"], [1746818880000, "2318.60000000", "2321.41000000", "2318.35000000", "2321.39000000", "215.15820000", 1746818939999, "499203.02752500", 1492, "162.49520000", "377017.69887100", "0"], [1746818940000, "2321.40000000", "2322.11000000", "2320.91000000", "2321.78000000", "193.04200000", 1746818999999, "448148.74931100", 1006, "78.90050000", "183168.21113900", "0"], [1746819000000, "2321.79000000", "2322.12000000", "2317.45000000", "2317.51000000", "245.12970000", 1746819059999, "568796.37248300", 2290, "90.52630000", "210079.29329100", "0"], [1746819060000, "2317.50000000", "2321.11000000", "2317.38000000", "2320.21000000", "256.00780000", 1746819119999, "593726.62946200", 2436, "142.39850000", "330244.15995600", "0"], [1746819120000, "2320.20000000", "2324.08000000", "2319.31000000", "2323.34000000", "244.01000000", 1746819179999, "566614.47595300", 2079, "170.81280000", "396670.85570000", "0"], [1746819180000, "2323.34000000", "2325.49000000", "2322.33000000", "2322.33000000", "320.89080000", 1746819239999, "745888.31633100", 1863, "209.11730000", "486076.06915500", "0"], [1746819240000, "2322.33000000", "2323.36000000", "2321.31000000", "2322.77000000", "136.71680000", 1746819299999, "317503.82163200", 1538, "91.65430000", "212852.37533400", "0"], [1746819300000, "2322.78000000", "2323.70000000", "2322.12000000", "2322.12000000", "251.78100000", 1746819359999, "584896.38442400", 2038, "107.75010000", "250307.19320000", "0"], [1746819360000, "2322.12000000", "2323.15000000", "2321.66000000", "2322.71000000", "133.16990000", 1746819419999, "309312.04970300", 1384, "57.37820000", "133272.29572100", "0"], [1746819420000, "2322.72000000", "2323.70000000", "2319.99000000", "2320.47000000", "649.85500000", 1746819479999, "1508041.80961600", 1606, "394.18680000", "914665.94273200", "0"], [1746819480000, "2320.47000000", "2321.18000000", "2318.88000000", "2319.82000000", "430.36840000", 1746819539999, "998392.96676700", 2001, "92.09040000", "213614.76983100", "0"], [1746819540000, "2319.83000000", "2321.14000000", "2319.83000000", "2320.75000000", "131.52590000", 1746819599999, "305229.25373200", 1131, "95.21160000", "220952.60023400", "0"], [1746819600000, "2320.75000000", "2321.16000000", "2319.58000000", "2320.40000000", "138.91550000", 1746819659999, "322342.80785000", 1378, "63.28080000", "146832.87661800", "0"], [1746819660000, "2320.39000000", "2320.62000000", "2318.47000000", "2318.84000000", "182.44260000", 1746819719999, "423130.00320600", 1705, "70.11860000", "162614.32475900", "0"], [1746819720000, "2318.84000000", "2319.73000000", "2317.77000000", "2319.19000000", "143.60080000", 1746819779999, "332981.12001300", 1646, "83.60930000", "193877.57308500", "0"], [1746819780000, "2319.19000000", "2323.00000000", "2318.77000000", "2322.76000000", "192.50060000", 1746819839999, "446793.09323000", 1773, "164.73550000", "382369.86265800", "0"], [1746819840000, "2322.76000000", "2323.12000000", "2320.73000000", "2322.52000000", "198.16730000", 1746819899999, "460123.46512500", 1814, "113.36960000", "263238.52506600", "0"], [1746819900000, "2322.53000000", "2322.70000000", "2320.75000000", "2321.36000000", "94.23240000", 1746819959999, "218776.02060100", 1677, "46.94710000", "108982.19672500", "0"], [1746819960000, "2321.33000000", "2322.20000000", "2319.87000000", "2322.09000000", "154.52690000", 1746820019999, "358678.71231900", 2023, "96.70020000", "224462.19976000", "0"], [1746820020000, "2322.09000000", "2324.83000000", "2321.74000000", "2322.12000000", "192.12820000", 1746820079999, "446345.54727400", 1933, "129.13170000", "299986.32309100", "0"], [1746820080000, "2322.11000000", "2322.12000000", "2318.56000000", "2319.71000000", "318.46080000", 1746820139999, "738922.88385900", 2146, "69.90810000", "162160.76295500", "0"], [1746820140000, "2319.71000000", "2323.12000000", "2319.09000000", "2322.75000000", "121.50410000", 1746820199999, "282016.03989000", 1728, "64.49010000", "149694.49587200", "0"], [1746820200000, "2322.75000000", "2325.99000000", "2322.75000000", "2325.99000000", "323.13020000", 1746820259999, "750998.06457700", 2340, "200.19610000", "465257.04286200", "0"], [1746820260000, "2325.99000000", "2326.55000000", "2323.67000000", "2323.68000000", "181.92860000", 1746820319999, "423055.35508200", 1768, "62.83120000", "146128.54681400", "0"], [1746820320000, "2323.68000000", "2325.47000000", "2321.70000000", "2325.46000000", "170.85960000", 1746820379999, "396948.85274100", 2066, "78.16910000", "181648.30956800", "0"], [1746820380000, "2325.46000000", "2326.50000000", "2324.45000000", "2326.49000000", "146.80010000", 1746820439999, "341400.73481900", 1590, "64.10810000", "149088.70855300", "0"], [1746820440000, "2326.50000000", "2329.14000000", "2326.50000000", "2328.36000000", "321.42590000", 1746820499999, "748326.32722700", 2320, "145.47500000", "338684.01887000", "0"], [1746820500000, "2328.36000000", "2328.36000000", "2324.88000000", "2325.20000000", "175.64210000", 1746820559999, "408685.99748400", 1755, "50.28570000", "116990.87129300", "0"], [1746820560000, "2325.19000000", "2327.27000000", "2324.82000000", "2326.16000000", "293.35280000", 1746820619999, "682502.74507000", 1523, "258.89400000", "602351.03086200", "0"], [1746820620000, "2326.16000000", "2328.60000000", "2325.74000000", "2327.76000000", "352.43530000", 1746820679999, "820249.37857100", 1514, "270.27200000", "629057.81992500", "0"], [1746820680000, "2327.76000000", "2329.10000000", "2327.13000000", "2328.31000000", "363.42780000", 1746820739999, "846160.03826700", 1821, "244.49250000", "569251.46981200", "0"], [1746820740000, "2328.32000000", "2333.11000000", "2327.91000000", "2331.57000000", "903.88080000", 1746820799999, "2106592.38889800", 4170, "466.02360000", "1086084.91500300", "0"], [1746820800000, "2331.58000000", "2332.69000000", "2330.21000000", "2332.28000000", "416.92140000", 1746820859999, "972127.47642700", 2555, "241.81130000", "563865.18005400", "0"], [1746820860000, "2332.28000000", "2334.38000000", "2330.54000000", "2330.55000000", "405.76440000", 1746820919999, "946528.54790800", 2343, "170.23360000", "397122.64863300", "0"], [1746820920000, "2330.55000000", "2333.17000000", "2330.55000000", "2330.82000000", "263.08710000", 1746820979999, "613474.26312200", 1559, "52.20780000", "121728.64099400", "0"], [1746820980000, "2330.78000000", "2333.17000000", "2329.90000000", "2333.16000000", "186.76250000", 1746821039999, "435481.81420800", 1806, "88.47600000", "206293.81350800", "0"], [1746821040000, "2333.16000000", "2335.56000000", "2332.30000000", "2334.75000000", "195.68530000", 1746821099999, "456712.60162200", 1515, "137.22760000", "320255.92038600", "0"], [1746821100000, "2334.75000000", "2336.21000000", "2333.78000000", "2334.46000000", "243.38370000", 1746821159999, "568310.54041400", 1157, "132.73170000", "309936.30744400", "0"], [1746821160000, "2334.46000000", "2337.05000000", "2334.33000000", "2335.63000000", "124.36280000", 1746821219999, "290465.10277300", 1618, "72.50260000", "169334.12638700", "0"], [1746821220000, "2335.63000000", "2336.09000000", "2334.47000000", "2336.09000000", "114.77250000", 1746821279999, "268040.43732400", 1277, "38.98530000", "91042.16986500", "0"], [1746821280000, "2336.10000000", "2338.67000000", "2336.09000000", "2338.36000000", "121.02700000", 1746821339999, "282915.29494900", 1485, "64.96810000", "151855.54157500", "0"], [1746821340000, "2338.35000000", "2339.69000000", "2338.35000000", "2339.69000000", "281.98440000", 1746821399999, "659606.30860000", 1402, "194.98290000", "456087.38494200", "0"], [1746821400000, "2339.68000000", "2345.32000000", "2338.77000000", "2344.25000000", "1090.46080000", 1746821459999, "2554478.78782600", 3859, "752.16620000", "1761913.56223500", "0"], [1746821460000, "2344.25000000", "2347.05000000", "2344.25000000", "2346.24000000", "498.91480000", 1746821519999, "1170294.41122800", 2215, "365.98390000", "858468.37599800", "0"], [1746821520000, "2346.24000000", "2346.24000000", "2342.95000000", "2343.45000000", "335.29660000", 1746821579999, "786102.92166300", 1246, "87.30110000", "204674.72646700", "0"], [1746821580000, "2343.45000000", "2343.45000000", "2338.81000000", "2339.76000000", "532.29580000", 1746821639999, "1246285.47664000", 2504, "215.29070000", "504055.65528700", "0"], [1746821640000, "2339.76000000", "2340.38000000", "2338.84000000", "2339.93000000", "96.66800000", 1746821699999, "226155.09059300", 927, "56.25290000", "131589.02107400", "0"], [1746821700000, "2339.93000000", "2340.83000000", "2338.98000000", "2339.34000000", "165.26260000", 1746821759999, "386666.84563700", 1238, "73.62190000", "172246.42509400", "0"], [1746821760000, "2339.34000000", "2342.00000000", "2339.03000000", "2341.20000000", "117.38520000", 1746821819999, "274777.87968100", 1408, "79.28340000", "185591.04435400", "0"], [1746821820000, "2341.20000000", "2349.25000000", "2340.79000000", "2346.49000000", "2604.35210000", 1746821879999, "6108261.90686200", 4874, "1848.82680000", "4335700.94149200", "0"], [1746821880000, "2346.48000000", "2348.81000000", "2346.23000000", "2348.52000000", "211.59240000", 1746821939999, "496649.88827000", 1466, "156.06640000", "366309.87447500", "0"], [1746821940000, "2348.52000000", "2351.69000000", "2347.97000000", "2348.24000000", "697.46560000", 1746821999999, "1639221.55431700", 2579, "520.99860000", "1224579.43450900", "0"], [1746822000000, "2348.24000000", "2350.26000000", "2348.06000000", "2349.48000000", "218.06650000", 1746822059999, "512311.73170100", 1497, "125.80530000", "295565.31795200", "0"], [1746822060000, "2349.49000000", "2349.99000000", "2348.46000000", "2349.19000000", "247.18600000", 1746822119999, "580660.27681800", 1149, "133.96920000", "314704.19661900", "0"], [1746822120000, "2349.20000000", "2352.00000000", "2348.00000000", "2348.01000000", "380.71690000", 1746822179999, "894687.75133700", 1595, "261.64300000", "614856.88977000", "0"], [1746822180000, "2348.00000000", "2348.00000000", "2345.72000000", "2346.00000000", "343.26210000", 1746822239999, "805544.47882000", 1293, "181.88490000", "426855.66213600", "0"], [1746822240000, "2346.00000000", "2347.07000000", "2345.03000000", "2346.96000000", "151.58160000", 1746822299999, "355619.60226900", 1037, "94.88600000", "222608.31323900", "0"], [1746822300000, "2346.97000000", "2346.97000000", "2346.24000000", "2346.39000000", "187.53570000", 1746822359999, "440076.51281100", 864, "70.36840000", "165122.50376900", "0"], [1746822360000, "2346.39000000", "2347.24000000", "2346.24000000", "2346.88000000", "97.23030000", 1746822419999, "228184.65958500", 607, "66.10110000", "155123.79896500", "0"], [1746822420000, "2346.88000000", "2346.88000000", "2345.57000000", "2345.85000000", "68.58860000", 1746822479999, "160904.09536700", 767, "26.69060000", "62610.54373000", "0"], [1746822480000, "2345.86000000", "2346.00000000", "2345.00000000", "2345.80000000", "111.79000000", 1746822539999, "262195.95602200", 545, "52.94860000", "124177.54116700", "0"], [1746822540000, "2345.80000000", "2346.24000000", "2345.00000000", "2346.23000000", "164.90900000", 1746822599999, "386811.71813900", 524, "29.42190000", "69016.47475000", "0"], [1746822600000, "2346.24000000", "2346.40000000", "2341.93000000", "2342.55000000", "322.28600000", 1746822659999, "755571.73142400", 1333, "59.80510000", "140244.88261200", "0"], [1746822660000, "2342.56000000", "2342.57000000", "2336.70000000", "2337.49000000", "652.19490000", 1746822719999, "1524901.75489200", 2847, "280.98150000", "656907.93245200", "0"], [1746822720000, "2337.48000000", "2337.99000000", "2333.85000000", "2337.99000000", "662.64800000", 1746822779999, "1547749.11743100", 2919, "208.12170000", "486102.32364100", "0"], [1746822780000, "2337.99000000", "2338.57000000", "2337.20000000", "2338.31000000", "103.76860000", 1746822839999, "242619.03995900", 914, "40.40030000", "94457.10042800", "0"], [1746822840000, "2338.31000000", "2338.31000000", "2336.60000000", "2337.29000000", "151.49910000", 1746822899999, "354096.29842300", 934, "104.09780000", "243289.64431500", "0"], [1746822900000, "2337.29000000", "2337.59000000", "2334.95000000", "2335.35000000", "559.34130000", 1746822959999, "1306723.64624900", 1487, "165.94540000", "387764.61301400", "0"], [1746822960000, "2335.35000000", "2336.18000000", "2334.00000000", "2334.01000000", "214.87760000", 1746823019999, "501844.61642100", 737, "127.23440000", "297185.30056100", "0"], [1746823020000, "2334.01000000", "2334.58000000", "2333.33000000", "2333.60000000", "715.01150000", 1746823079999, "1668943.21140200", 1532, "247.14560000", "576852.83225100", "0"], [1746823080000, "2333.60000000", "2335.00000000", "2332.05000000", "2333.00000000", "765.93750000", 1746823139999, "1787332.40518300", 1967, "298.87200000", "697392.46553900", "0"], [1746823140000, "2332.97000000", "2332.97000000", "2329.52000000", "2331.58000000", "642.90300000", 1746823199999, "1498462.63205000", 2707, "292.02910000", "680652.38280300", "0"], [1746823200000, "2331.58000000", "2331.58000000", "2329.15000000", "2329.27000000", "419.17220000", 1746823259999, "976630.72647900", 1529, "140.75980000", "327960.16049800", "0"], [1746823260000, "2329.28000000", "2329.82000000", "2329.14000000", "2329.69000000", "364.50440000", 1746823319999, "849110.14625900", 915, "150.87600000", "351464.07435000", "0"], [1746823320000, "2329.69000000", "2331.55000000", "2329.25000000", "2331.54000000", "455.36260000", 1746823379999, "1061027.55917400", 1057, "179.75800000", "418870.29580700", "0"], [1746823380000, "2331.54000000", "2331.64000000", "2330.15000000", "2331.32000000", "297.21180000", 1746823439999, "692793.02593300", 1126, "171.41670000", "399554.54700200", "0"], [1746823440000, "2331.32000000", "2333.08000000", "2330.46000000", "2333.08000000", "388.48090000", 1746823499999, "905819.81322800", 1292, "292.39740000", "681807.10240000", "0"], [1746823500000, "2333.07000000", "2333.17000000", "2326.50000000", "2326.85000000", "537.39680000", 1746823559999, "1251551.23815300", 2435, "185.24860000", "431507.35958400", "0"], [1746823560000, "2326.85000000", "2331.74000000", "2326.78000000", "2331.42000000", "600.89120000", 1746823619999, "1399008.81474100", 2137, "228.03000000", "531056.23413800", "0"], [1746823620000, "2331.42000000", "2331.99000000", "2328.35000000", "2330.13000000", "256.54230000", 1746823679999, "597854.38499400", 2208, "189.74270000", "442173.34082500", "0"], [1746823680000, "2330.16000000", "2330.49000000", "2328.37000000", "2330.46000000", "611.27680000", 1746823739999, "1424010.57707700", 1480, "196.15960000", "456979.96173400", "0"], [1746823740000, "2330.46000000", "2332.98000000", "2330.46000000", "2332.90000000", "135.82540000", 1746823799999, "316718.23998200", 670, "107.16050000", "249882.37817600", "0"], [1746823800000, "2332.91000000", "2335.42000000", "2332.16000000", "2335.21000000", "351.40490000", 1746823859999, "820080.19711600", 1441, "179.92180000", "419974.23280400", "0"], [1746823860000, "2335.22000000", "2335.34000000", "2333.70000000", "2333.95000000", "206.63550000", 1746823919999, "482372.75871600", 1069, "117.04540000", "273206.94002400", "0"], [1746823920000, "2333.95000000", "2334.24000000", "2332.33000000", "2333.13000000", "106.28430000", 1746823979999, "247998.52241200", 989, "58.46770000", "136421.07227600", "0"], [1746823980000, "2333.13000000", "2333.60000000", "2331.89000000", "2332.33000000", "226.93060000", 1746824039999, "529384.23308300", 947, "51.91990000", "121118.41291400", "0"], [1746824040000, "2332.32000000", "2334.63000000", "2331.52000000", "2334.10000000", "394.97100000", 1746824099999, "921325.50960100", 1705, "113.59040000", "264977.71391900", "0"], [1746824100000, "2334.09000000", "2335.34000000", "2333.16000000", "2335.17000000", "112.67250000", 1746824159999, "263068.27615100", 936, "100.10900000", "233742.26898800", "0"], [1746824160000, "2335.18000000", "2337.69000000", "2335.18000000", "2337.69000000", "116.19140000", 1746824219999, "271523.14354800", 1574, "78.43590000", "183288.15135800", "0"], [1746824220000, "2337.69000000", "2340.72000000", "2337.69000000", "2339.49000000", "850.92350000", 1746824279999, "1990672.86912900", 2189, "640.40540000", "1498085.08572000", "0"], [1746824280000, "2339.49000000", "2339.64000000", "2338.74000000", "2339.63000000", "91.84040000", 1746824339999, "214833.86112500", 806, "36.73160000", "85924.50618600", "0"], [1746824340000, "2339.63000000", "2340.89000000", "2339.33000000", "2340.00000000", "163.07960000", 1746824399999, "381634.82113500", 795, "35.01150000", "81924.37828100", "0"], [1746824400000, "2339.99000000", "2340.51000000", "2338.78000000", "2339.46000000", "106.71110000", 1746824459999, "249647.89272000", 899, "36.31660000", "84956.95557600", "0"], [1746824460000, "2339.45000000", "2339.46000000", "2338.20000000", "2339.40000000", "100.88520000", 1746824519999, "235976.72901800", 853, "43.97160000", "102850.83666200", "0"], [1746824520000, "2339.41000000", "2342.19000000", "2339.20000000", "2339.20000000", "192.40340000", 1746824579999, "450357.14573100", 1188, "83.47840000", "195353.49852100", "0"], [1746824580000, "2339.21000000", "2339.21000000", "2336.19000000", "2337.16000000", "232.84300000", 1746824639999, "544220.80350400", 1375, "50.60330000", "118256.88950300", "0"], [1746824640000, "2337.16000000", "2338.96000000", "2337.16000000", "2337.63000000", "115.42420000", 1746824699999, "269868.72128400", 1049, "75.84810000", "177328.97777100", "0"], [1746824700000, "2337.63000000", "2339.65000000", "2336.37000000", "2336.83000000", "68.34440000", 1746824759999, "159824.59972700", 1255, "28.20400000", "65962.31652200", "0"], [1746824760000, "2336.83000000", "2338.52000000", "2336.82000000", "2337.15000000", "339.40640000", 1746824819999, "793475.67193700", 1029, "57.10140000", "133478.54894200", "0"], [1746824820000, "2337.14000000", "2340.07000000", "2337.03000000", "2339.59000000", "510.53160000", 1746824879999, "1193419.61255400", 1067, "329.85110000", "771100.33684700", "0"], [1746824880000, "2339.59000000", "2341.02000000", "2338.18000000", "2341.02000000", "192.17680000", 1746824939999, "449606.08369900", 987, "90.26400000", "211234.70767300", "0"], [1746824940000, "2341.01000000", "2342.00000000", "2339.58000000", "2339.96000000", "208.03210000", 1746824999999, "486945.13111800", 910, "87.39240000", "204585.33545900", "0"], [1746825000000, "2339.96000000", "2340.17000000", "2336.80000000", "2337.25000000", "150.98860000", 1746825059999, "353173.33388300", 883, "73.40000000", "171718.95894500", "0"], [1746825060000, "2337.25000000", "2337.70000000", "2336.34000000", "2336.34000000", "50.93420000", 1746825119999, "119030.91396500", 468, "23.30370000", "54458.50309100", "0"], [1746825120000, "2336.35000000", "2336.37000000", "2335.00000000", "2336.37000000", "106.14330000", 1746825179999, "247923.43928400", 614, "33.17510000", "77490.90076700", "0"], [1746825180000, "2336.37000000", "2336.99000000", "2333.35000000", "2333.35000000", "215.64380000", 1746825239999, "503462.97488800", 1134, "60.94600000", "142321.57078500", "0"], [1746825240000, "2333.34000000", "2333.35000000", "2332.52000000", "2332.88000000", "480.33360000", 1746825299999, "1120541.66825400", 965, "216.05560000", "504007.88287700", "0"], [1746825300000, "2332.88000000", "2335.68000000", "2332.83000000", "2333.87000000", "376.61260000", 1746825359999, "879004.09069500", 1204, "305.42900000", "712853.46106600", "0"], [1746825360000, "2333.86000000", "2333.86000000", "2328.34000000", "2329.15000000", "390.51280000", 1746825419999, "910490.69210600", 1797, "235.19610000", "548424.45167200", "0"], [1746825420000, "2329.15000000", "2333.11000000", "2329.15000000", "2332.01000000", "265.71800000", 1746825479999, "619582.26332000", 1419, "179.22270000", "417892.63547100", "0"], [1746825480000, "2332.01000000", "2333.36000000", "2331.43000000", "2331.43000000", "213.08980000", 1746825539999, "497008.83972800", 1046, "143.85320000", "335526.71834400", "0"], [1746825540000, "2331.44000000", "2332.57000000", "2328.98000000", "2329.82000000", "405.75710000", 1746825599999, "945723.28264700", 1389, "146.72700000", "341987.23764500", "0"], [1746825600000, "2329.82000000", "2330.92000000", "2328.33000000", "2328.54000000", "371.94810000", 1746825659999, "866455.13427200", 992, "251.18020000", "585124.36371600", "0"], [1746825660000, "2328.53000000", "2328.54000000", "2322.65000000", "2323.69000000", "556.35450000", 1746825719999, "1293442.48682100", 2702, "194.25580000", "451560.41302400", "0"], [1746825720000, "2323.69000000", "2326.20000000", "2323.68000000", "2324.29000000", "323.57590000", 1746825779999, "752215.30773100", 1176, "164.81390000", "383148.69954900", "0"], [1746825780000, "2324.30000000", "2326.28000000", "2323.53000000", "2324.99000000", "374.12220000", 1746825839999, "869764.28011700", 1247, "253.37460000", "589050.30070200", "0"], [1746825840000, "2324.99000000", "2327.18000000", "2324.98000000", "2325.62000000", "242.36830000", 1746825899999, "563826.70833400", 1077, "162.94330000", "379034.31602000", "0"], [1746825900000, "2325.61000000", "2327.52000000", "2325.12000000", "2327.51000000", "219.66430000", 1746825959999, "511132.03052000", 779, "150.17790000", "349447.69168000", "0"], [1746825960000, "2327.51000000", "2329.68000000", "2327.51000000", "2328.20000000", "298.59970000", 1746826019999, "695371.24745200", 939, "185.25250000", "431401.14200800", "0"], [1746826020000, "2328.21000000", "2331.16000000", "2328.21000000", "2329.92000000", "344.49390000", 1746826079999, "802693.03730300", 1277, "224.17940000", "522317.62149600", "0"], [1746826080000, "2329.93000000", "2331.98000000", "2329.93000000", "2331.44000000", "104.52290000", 1746826139999, "243655.12092800", 746, "63.69050000", "148459.17573300", "0"], [1746826140000, "2331.43000000", "2335.50000000", "2331.25000000", "2335.49000000", "154.42630000", 1746826199999, "360384.93989300", 981, "84.06860000", "196150.59214800", "0"], [1746826200000, "2335.49000000", "2335.50000000", "2332.20000000", "2335.16000000", "185.19170000", 1746826259999, "432239.10317900", 1015, "59.73530000", "139414.79270700", "0"], [1746826260000, "2335.17000000", "2335.18000000", "2335.16000000", "2335.18000000", "161.34450000", 1746826319999, "376766.93855000", 230, "52.73210000", "123138.52290800", "0"], [1746826320000, "2335.17000000", "2337.18000000", "2335.17000000", "2336.69000000", "282.38550000", 1746826379999, "659697.36583100", 995, "132.46360000", "309424.90758400", "0"], [1746826380000, "2336.69000000", "2336.69000000", "2336.18000000", "2336.18000000", "40.85550000", 1746826439999, "95451.95099000", 311, "17.26370000", "40332.25465900", "0"], [1746826440000, "2336.18000000", "2340.75000000", "2336.18000000", "2340.42000000", "554.27460000", 1746826499999, "1296653.77705400", 1663, "454.25520000", "1062671.43251100", "0"], [1746826500000, "2340.43000000", "2341.21000000", "2339.48000000", "2341.20000000", "498.04540000", 1746826559999, "1165581.45718900", 1352, "289.04000000", "676421.45473300", "0"], [1746826560000, "2341.20000000", "2343.22000000", "2339.81000000", "2339.98000000", "1304.20650000", 1746826619999, "3052384.49804200", 1711, "871.22950000", "2038830.17127300", "0"], [1746826620000, "2339.98000000", "2339.98000000", "2335.71000000", "2335.71000000", "181.81780000", 1746826679999, "425039.83273800", 1288, "35.60890000", "83254.76537500", "0"], [1746826680000, "2335.70000000", "2336.95000000", "2335.45000000", "2336.61000000", "107.63640000", 1746826739999, "251496.38949400", 696, "58.90250000", "137630.33464100", "0"], [1746826740000, "2336.61000000", "2336.62000000", "2334.78000000", "2335.99000000", "340.93970000", 1746826799999, "796237.00753800", 739, "95.64560000", "223360.66780900", "0"], [1746826800000, "2336.00000000", "2339.20000000", "2335.41000000", "2335.73000000", "267.97680000", 1746826859999, "626327.23903800", 1456, "74.41530000", "173925.73482600", "0"], [1746826860000, "2335.72000000", "2335.82000000", "2332.29000000", "2332.31000000", "167.05260000", 1746826919999, "390011.83541400", 1181, "64.31840000", "150171.08403100", "0"], [1746826920000, "2332.30000000", "2335.13000000", "2332.07000000", "2333.99000000", "102.28840000", 1746826979999, "238675.29939900", 1001, "45.33350000", "105775.58226700", "0"], [1746826980000, "2333.98000000", "2335.18000000", "2333.87000000", "2334.38000000", "85.73850000", 1746827039999, "200167.49250300", 848, "33.90350000", "79145.46244200", "0"], [1746827040000, "2334.38000000", "2334.39000000", "2331.72000000", "2333.59000000", "124.06300000", 1746827099999, "289499.00751000", 1212, "51.78790000", "120821.30524200", "0"], [1746827100000, "2333.59000000", "2333.70000000", "2332.26000000", "2332.39000000", "69.61790000", 1746827159999, "162400.79224800", 742, "17.76740000", "41445.04350000", "0"], [1746827160000, "2332.37000000", "2334.39000000", "2331.90000000", "2334.34000000", "259.37650000", 1746827219999, "605228.69809400", 1352, "68.72380000", "160333.82758000", "0"], [1746827220000, "2334.35000000", "2334.98000000", "2334.24000000", "2334.41000000", "229.56390000", 1746827279999, "535900.43337700", 713, "183.85210000", "429183.12646300", "0"], [1746827280000, "2334.41000000", "2334.42000000", "2331.79000000", "2333.27000000", "99.68270000", 1746827339999, "232565.65106700", 890, "32.24890000", "75229.79114100", "0"], [1746827340000, "2333.26000000", "2334.44000000", "2333.24000000", "2334.43000000", "49.89410000", 1746827399999, "116449.30260300", 494, "40.51720000", "94563.28340300", "0"], [1746827400000, "2334.44000000", "2336.63000000", "2334.44000000", "2336.09000000", "229.85620000", 1746827459999, "536768.75622900", 1137, "161.28270000", "376581.42341300", "0"], [1746827460000, "2336.09000000", "2337.12000000", "2336.09000000", "2336.40000000", "95.70440000", 1746827519999, "223621.07125700", 659, "81.75580000", "191027.11946200", "0"], [1746827520000, "2336.41000000", "2338.20000000", "2335.72000000", "2335.72000000", "159.38280000", 1746827579999, "372511.48562000", 1214, "78.68170000", "183894.79205600", "0"], [1746827580000, "2335.72000000", "2337.48000000", "2335.72000000", "2336.06000000", "197.65130000", 1746827639999, "461857.62895500", 739, "100.02790000", "233719.64014200", "0"], [1746827640000, "2336.06000000", "2338.19000000", "2335.37000000", "2338.19000000", "187.45060000", 1746827699999, "437976.18658000", 839, "122.33130000", "285847.31829100", "0"], [1746827700000, "2338.19000000", "2338.47000000", "2337.44000000", "2338.46000000", "71.17950000", 1746827759999, "166420.54411900", 540, "33.28070000", "77809.32341200", "0"], [1746827760000, "2338.46000000", "2338.47000000", "2337.18000000", "2337.19000000", "160.99890000", 1746827819999, "376434.75462100", 544, "11.32490000", "26479.42125400", "0"], [1746827820000, "2337.18000000", "2337.19000000", "2336.80000000", "2337.14000000", "36.15640000", 1746827879999, "84494.34911200", 236, "27.11540000", "63365.17763000", "0"], [1746827880000, "2337.14000000", "2338.62000000", "2336.50000000", "2336.92000000", "266.11090000", 1746827939999, "621987.45905400", 1049, "179.04790000", "418460.32210100", "0"], [1746827940000, "2336.92000000", "2337.83000000", "2335.67000000", "2337.82000000", "64.73920000", 1746827999999, "151287.98238200", 447, "23.14360000", "54083.40254000", "0"], [1746828000000, "2337.83000000", "2340.67000000", "2337.82000000", "2339.80000000", "1044.70690000", 1746828059999, "2443722.74682400", 1515, "547.42940000", "1280418.55551200", "0"], [1746828060000, "2339.79000000", "2339.90000000", "2336.68000000", "2337.23000000", "710.84460000", 1746828119999, "1662260.20454800", 1310, "515.03750000", "1204399.64403000", "0"], [1746828120000, "2337.23000000", "2337.83000000", "2336.19000000", "2337.34000000", "126.41450000", 1746828179999, "295450.37257900", 1333, "82.66330000", "193196.45392100", "0"], [1746828180000, "2337.34000000", "2337.34000000", "2334.73000000", "2334.98000000", "96.71310000", 1746828239999, "225883.86222700", 1149, "31.82160000", "74311.82303200", "0"], [1746828240000, "2334.98000000", "2336.19000000", "2334.75000000", "2336.18000000", "55.20710000", 1746828299999, "128944.25465400", 411, "29.57640000", "69076.45044400", "0"], [1746828300000, "2336.18000000", "2336.19000000", "2335.17000000", "2335.52000000", "69.50950000", 1746828359999, "162354.03044100", 536, "41.62290000", "97213.99443100", "0"], [1746828360000, "2335.53000000", "2336.55000000", "2333.52000000", "2333.63000000", "138.05520000", 1746828419999, "322323.61748100", 844, "56.96770000", "132983.88778900", "0"], [1746828420000, "2333.63000000", "2334.96000000", "2332.76000000", "2334.94000000", "88.10420000", 1746828479999, "205589.72865600", 674, "64.91610000", "151477.45515600", "0"], [1746828480000, "2334.95000000", "2336.03000000", "2334.17000000", "2334.73000000", "58.82790000", 1746828539999, "137374.13231900", 759, "28.20270000", "65856.36204900", "0"], [1746828540000, "2334.72000000", "2336.70000000", "2333.70000000", "2336.70000000", "121.82120000", 1746828599999, "284528.99767700", 779, "73.85460000", "172524.01273400", "0"], [1746828600000, "2336.69000000", "2339.20000000", "2336.69000000", "2337.58000000", "250.47780000", 1746828659999, "585701.80447500", 1114, "101.10360000", "236379.59296400", "0"], [1746828660000, "2337.59000000", "2339.66000000", "2337.48000000", "2337.48000000", "821.12720000", 1746828719999, "1920282.83042600", 1503, "495.31160000", "1158273.85302400", "0"], [1746828720000, "2337.49000000", "2339.11000000", "2334.70000000", "2334.83000000", "231.92800000", 1746828779999, "542116.84667200", 1468, "91.92230000", "214851.31791500", "0"], [1746828780000, "2334.82000000", "2336.14000000", "2334.18000000", "2335.32000000", "241.57090000", 1746828839999, "564187.19346000", 1131, "154.54120000", "360907.46982000", "0"], [1746828840000, "2335.33000000", "2336.16000000", "2334.81000000", "2335.67000000", "569.02440000", 1746828899999, "1328859.68730900", 1012, "332.38230000", "776165.88761400", "0"], [1746828900000, "2335.68000000", "2336.14000000", "2334.77000000", "2334.77000000", "67.19990000", 1746828959999, "156937.24212700", 678, "33.03220000", "77141.97336800", "0"], [1746828960000, "2334.77000000", "2335.99000000", "2332.84000000", "2332.85000000", "71.89050000", 1746829019999, "167806.33715000", 808, "26.92240000", "62845.71981800", "0"], [1746829020000, "2332.85000000", "2332.85000000", "2329.02000000", "2329.68000000", "359.12820000", 1746829079999, "837160.62402500", 1641, "61.25840000", "142728.64300800", "0"], [1746829080000, "2329.68000000", "2332.21000000", "2329.68000000", "2331.51000000", "73.64980000", 1746829139999, "171679.03939100", 833, "56.15190000", "130879.97995000", "0"], [1746829140000, "2331.51000000", "2333.17000000", "2331.51000000", "2332.90000000", "104.42630000", 1746829199999, "243590.61758600", 873, "53.47380000", "124728.76219000", "0"], [1746829200000, "2332.91000000", "2336.48000000", "2332.90000000", "2335.82000000", "151.57550000", 1746829259999, "353914.27999900", 1426, "94.58890000", "220851.16796900", "0"], [1746829260000, "2335.82000000", "2336.19000000", "2334.72000000", "2336.19000000", "99.99280000", 1746829319999, "233530.91532900", 887, "52.37970000", "122335.61951600", "0"], [1746829320000, "2336.19000000", "2338.20000000", "2335.98000000", "2336.64000000", "248.14690000", 1746829379999, "579959.30299700", 1289, "99.61980000", "232813.21270500", "0"], [1746829380000, "2336.65000000", "2338.54000000", "2336.65000000", "2338.53000000", "151.63790000", 1746829439999, "354509.31170000", 597, "80.99600000", "189352.73305200", "0"], [1746829440000, "2338.54000000", "2338.81000000", "2337.48000000", "2337.48000000", "86.94950000", 1746829499999, "203324.14694800", 558, "8.29150000", "19388.14838600", "0"], [1746829500000, "2337.48000000", "2339.00000000", "2337.00000000", "2338.99000000", "170.23150000", 1746829559999, "398004.98363600", 718, "103.49540000", "241972.29230100", "0"], [1746829560000, "2339.00000000", "2339.58000000", "2337.82000000", "2338.44000000", "185.83970000", 1746829619999, "434648.90513600", 743, "65.30360000", "152722.93496500", "0"], [1746829620000, "2338.44000000", "2339.10000000", "2337.73000000", "2338.24000000", "96.92020000", 1746829679999, "226647.54937300", 727, "24.13430000", "56435.51571100", "0"], [1746829680000, "2338.23000000", "2338.80000000", "2338.23000000", "2338.78000000", "145.60630000", 1746829739999, "340495.47747700", 332, "128.26350000", "299939.86013700", "0"], [1746829740000, "2338.79000000", "2341.15000000", "2338.78000000", "2340.99000000", "278.07490000", 1746829799999, "650723.37504700", 798, "188.92280000", "442052.44197900", "0"], [1746829800000, "2340.99000000", "2343.80000000", "2340.84000000", "2343.45000000", "328.40290000", 1746829859999, "769251.82310900", 1394, "208.60610000", "488623.33397800", "0"], [1746829860000, "2343.45000000", "2343.70000000", "2343.05000000", "2343.58000000", "461.28230000", 1746829919999, "1080997.52595200", 635, "263.25160000", "616915.34580400", "0"], [1746829920000, "2343.59000000", "2346.00000000", "2343.59000000", "2343.74000000", "393.82230000", 1746829979999, "923450.96511100", 1476, "258.75220000", "606737.53851500", "0"], [1746829980000, "2343.75000000", "2344.18000000", "2341.83000000", "2342.07000000", "117.23090000", 1746830039999, "274677.11649000", 831, "55.91950000", "131040.46575000", "0"], [1746830040000, "2342.07000000", "2342.07000000", "2341.57000000", "2341.58000000", "51.19860000", 1746830099999, "119905.91528000", 227, "11.06170000", "25905.83535500", "0"], [1746830100000, "2341.58000000", "2341.58000000", "2338.49000000", "2339.54000000", "207.88560000", 1746830159999, "486423.19806300", 1185, "95.25110000", "222861.84377100", "0"], [1746830160000, "2339.53000000", "2339.53000000", "2338.28000000", "2339.17000000", "96.86490000", 1746830219999, "226567.74851000", 793, "38.76220000", "90661.60668200", "0"], [1746830220000, "2339.17000000", "2339.17000000", "2338.25000000", "2338.79000000", "62.24900000", 1746830279999, "145577.35020300", 690, "24.34450000", "56925.26553400", "0"], [1746830280000, "2338.79000000", "2340.32000000", "2338.60000000", "2340.31000000", "48.23220000", 1746830339999, "112849.87325300", 537, "24.97430000", "58429.72656600", "0"], [1746830340000, "2340.32000000", "2341.66000000", "2340.03000000", "2340.69000000", "73.88960000", 1746830399999, "172954.32840200", 531, "44.93360000", "105173.86138400", "0"], [1746830400000, "2340.69000000", "2340.70000000", "2339.20000000", "2339.92000000", "61.99530000", 1746830459999, "145055.04161100", 376, "42.00190000", "98268.57382400", "0"], [1746830460000, "2339.93000000", "2339.93000000", "2337.61000000", "2338.16000000", "99.36570000", 1746830519999, "232340.54899300", 663, "38.39410000", "89768.38989300", "0"], [1746830520000, "2338.16000000", "2340.14000000", "2337.76000000", "2340.05000000", "73.32870000", 1746830579999, "171495.47614200", 661, "54.20670000", "126774.79261300", "0"], [1746830580000, "2340.05000000", "2340.06000000", "2338.74000000", "2338.74000000", "179.39140000", 1746830639999, "419741.87063700", 502, "3.28370000", "7681.92561600", "0"], [1746830640000, "2338.73000000", "2339.70000000", "2338.60000000", "2339.24000000", "218.49850000", 1746830699999, "511079.66168100", 748, "127.79620000", "298910.73932400", "0"], [1746830700000, "2339.23000000", "2341.97000000", "2339.23000000", "2340.84000000", "163.89810000", 1746830759999, "383616.72081200", 1167, "121.92660000", "285365.26527500", "0"], [1746830760000, "2340.84000000", "2341.45000000", "2340.84000000", "2341.44000000", "116.74090000", 1746830819999, "273280.94964700", 500, "67.11390000", "157107.48071200", "0"], [1746830820000, "2341.44000000", "2341.44000000", "2339.76000000", "2340.83000000", "186.03630000", 1746830879999, "435427.30131700", 668, "65.03960000", "152223.35826500", "0"], [1746830880000, "2340.82000000", "2340.83000000", "2337.71000000", "2337.92000000", "96.36730000", 1746830939999, "225398.44362600", 581, "32.86180000", "76858.39932200", "0"], [1746830940000, "2337.91000000", "2337.92000000", "2335.34000000", "2335.57000000", "463.75550000", 1746830999999, "1083804.21855200", 1282, "307.88720000", "719502.62781600", "0"], [1746831000000, "2335.57000000", "2336.19000000", "2335.38000000", "2335.80000000", "150.25030000", 1746831059999, "350954.30228200", 656, "55.64530000", "129971.56085100", "0"], [1746831060000, "2335.80000000", "2337.83000000", "2335.80000000", "2336.86000000", "165.57930000", 1746831119999, "386894.37569400", 1060, "98.37440000", "229844.14597900", "0"], [1746831120000, "2336.86000000", "2337.64000000", "2335.66000000", "2336.26000000", "133.05290000", 1746831179999, "310866.98529400", 830, "78.07770000", "182413.16642500", "0"], [1746831180000, "2336.25000000", "2336.26000000", "2333.70000000", "2335.24000000", "149.52600000", 1746831239999, "349112.69766000", 875, "55.61030000", "129820.11303000", "0"], [1746831240000, "2335.23000000", "2335.24000000", "2333.47000000", "2334.16000000", "146.94060000", 1746831299999, "342963.95705200", 699, "110.50660000", "257908.07356600", "0"], [1746831300000, "2334.16000000", "2334.79000000", "2333.70000000", "2333.71000000", "64.03650000", 1746831359999, "149478.82830100", 643, "16.15090000", "37699.87223300", "0"], [1746831360000, "2333.71000000", "2335.18000000", "2333.36000000", "2333.87000000", "148.06210000", 1746831419999, "345653.39491700", 880, "57.08470000", "133259.74867700", "0"], [1746831420000, "2333.86000000", "2334.49000000", "2333.57000000", "2333.85000000", "87.55350000", 1746831479999, "204347.04529900", 564, "32.37190000", "75552.49607200", "0"], [1746831480000, "2333.85000000", "2335.17000000", "2333.85000000", "2335.17000000", "78.08580000", 1746831539999, "182273.38014000", 846, "51.88330000", "121109.22078200", "0"], [1746831540000, "2335.16000000", "2335.19000000", "2334.47000000", "2334.47000000", "89.73990000", 1746831599999, "209532.36364300", 447, "49.43050000", "115413.38092800", "0"], [1746831600000, "2334.47000000", "2335.29000000", "2334.47000000", "2335.18000000", "57.61890000", 1746831659999, "134528.31669900", 483, "30.21280000", "70536.49975000", "0"], [1746831660000, "2335.17000000", "2337.83000000", "2335.17000000", "2336.85000000", "260.75160000", 1746831719999, "609355.46453600", 1183, "173.54930000", "405565.21119100", "0"], [1746831720000, "2336.86000000", "2337.27000000", "2336.36000000", "2336.77000000", "101.07440000", 1746831779999, "236199.13664400", 563, "25.03800000", "58512.04652900", "0"], [1746831780000, "2336.78000000", "2336.94000000", "2335.70000000", "2336.93000000", "105.33220000", 1746831839999, "246076.59399900", 546, "81.29980000", "189930.94101800", "0"], [1746831840000, "2336.93000000", "2337.87000000", "2336.36000000", "2337.62000000", "41.33470000", 1746831899999, "96609.82822100", 452, "21.43440000", "50097.05811300", "0"], [1746831900000, "2337.62000000", "2337.87000000", "2336.18000000", "2336.19000000", "82.56980000", 1746831959999, "192990.34600900", 739, "49.14780000", "114874.13843800", "0"], [1746831960000, "2336.19000000", "2336.39000000", "2333.06000000", "2333.20000000", "157.52580000", 1746832019999, "367817.14825000", 1087, "39.42600000", "92081.89984400", "0"], [1746832020000, "2333.20000000", "2335.11000000", "2332.80000000", "2334.94000000", "74.04480000", 1746832079999, "172823.36921300", 543, "38.65810000", "90228.87168100", "0"], [1746832080000, "2334.93000000", "2335.12000000", "2333.60000000", "2334.08000000", "69.73000000", 1746832139999, "162767.60090700", 534, "31.10690000", "72612.52023000", "0"], [1746832140000, "2334.07000000", "2334.93000000", "2333.65000000", "2334.16000000", "54.73710000", 1746832199999, "127765.71826900", 589, "27.85620000", "65020.88342300", "0"], [1746832200000, "2334.16000000", "2335.65000000", "2333.16000000", "2333.62000000", "312.93880000", 1746832259999, "730471.08898800", 812, "153.12750000", "357390.57931400", "0"], [1746832260000, "2333.63000000", "2335.84000000", "2333.62000000", "2335.83000000", "113.44340000", 1746832319999, "264892.05948100", 734, "70.84230000", "165403.14053800", "0"], [1746832320000, "2335.84000000", "2337.45000000", "2335.83000000", "2337.45000000", "66.18400000", 1746832379999, "154643.06319000", 374, "39.82930000", "93065.46387700", "0"], [1746832380000, "2337.45000000", "2338.20000000", "2337.44000000", "2338.19000000", "48.14160000", 1746832439999, "112548.17257000", 350, "35.87910000", "83878.79155900", "0"], [1746832440000, "2338.20000000", "2341.70000000", "2338.19000000", "2341.58000000", "247.55080000", 1746832499999, "579311.75361300", 982, "136.65560000", "319773.16402000", "0"], [1746832500000, "2341.58000000", "2341.58000000", "2339.91000000", "2340.71000000", "230.73630000", 1746832559999, "540109.77418800", 1106, "157.81180000", "369393.70158100", "0"], [1746832560000, "2340.71000000", "2340.97000000", "2338.84000000", "2339.32000000", "98.57680000", 1746832619999, "230654.44057600", 805, "58.22210000", "136235.17599400", "0"], [1746832620000, "2339.31000000", "2340.45000000", "2338.96000000", "2340.44000000", "108.45240000", 1746832679999, "253720.57235700", 631, "90.13970000", "210877.72632100", "0"], [1746832680000, "2340.44000000", "2341.68000000", "2339.90000000", "2339.93000000", "114.26590000", 1746832739999, "267453.74973000", 946, "64.83720000", "151764.60238800", "0"], [1746832740000, "2339.93000000", "2341.04000000", "2339.65000000", "2340.40000000", "135.99450000", 1746832799999, "318273.63940200", 812, "46.99220000", "109980.92267600", "0"], [1746832800000, "2340.40000000", "2341.21000000", "2339.26000000", "2339.39000000", "192.37660000", 1746832859999, "450180.85643100", 1117, "76.58790000", "179228.75594800", "0"], [1746832860000, "2339.38000000", "2340.99000000", "2338.87000000", "2340.98000000", "416.86880000", 1746832919999, "975306.70722000", 1302, "103.76360000", "242780.58496900", "0"], [1746832920000, "2340.98000000", "2342.00000000", "2338.79000000", "2339.59000000", "228.32360000", 1746832979999, "534376.38800500", 1328, "121.32300000", "283952.55771300", "0"], [1746832980000, "2339.60000000", "2340.97000000", "2339.60000000", "2340.97000000", "98.90800000", 1746833039999, "231505.13004600", 522, "45.83370000", "107277.89622400", "0"], [1746833040000, "2340.97000000", "2343.22000000", "2340.97000000", "2343.22000000", "186.81390000", 1746833099999, "437519.77165300", 716, "171.29140000", "401161.64917900", "0"], [1746833100000, "2343.21000000", "2343.65000000", "2342.22000000", "2342.82000000", "245.31070000", 1746833159999, "574723.21508600", 1049, "191.86830000", "449494.63786000", "0"], [1746833160000, "2342.82000000", "2342.82000000", "2341.43000000", "2342.28000000", "42.25730000", 1746833219999, "98969.98310000", 512, "14.62660000", "34255.13705000", "0"], [1746833220000, "2342.28000000", "2347.56000000", "2342.27000000", "2345.70000000", "1095.56240000", 1746833279999, "2569532.68019400", 1987, "958.74870000", "2248510.09380600", "0"], [1746833280000, "2345.70000000", "2346.23000000", "2344.22000000", "2344.22000000", "118.11900000", 1746833339999, "277006.08068700", 893, "60.07860000", "140887.17388800", "0"], [1746833340000, "2344.23000000", "2345.00000000", "2343.22000000", "2343.23000000", "99.88650000", 1746833399999, "234170.12503400", 545, "51.06150000", "119707.96748700", "0"], [1746833400000, "2343.23000000", "2344.19000000", "2343.21000000", "2344.19000000", "117.78640000", 1746833459999, "276029.68106800", 587, "72.90120000", "170841.13600200", "0"], [1746833460000, "2344.20000000", "2346.16000000", "2344.20000000", "2346.15000000", "95.51140000", 1746833519999, "224028.03350600", 887, "62.23680000", "145974.93647500", "0"], [1746833520000, "2346.15000000", "2346.23000000", "2344.87000000", "2345.41000000", "105.77970000", 1746833579999, "248116.41440900", 1021, "55.56810000", "130334.18309700", "0"], [1746833580000, "2345.41000000", "2345.95000000", "2343.48000000", "2343.49000000", "183.75870000", 1746833639999, "430942.58751000", 1142, "43.44170000", "101881.48128500", "0"], [1746833640000, "2343.49000000", "2344.70000000", "2343.02000000", "2343.26000000", "205.52690000", 1746833699999, "481699.18506500", 1057, "142.55390000", "334102.81740800", "0"], [1746833700000, "2343.26000000", "2345.52000000", "2343.21000000", "2343.21000000", "260.18950000", 1746833759999, "609965.96155300", 1289, "202.90490000", "475674.11031500", "0"], [1746833760000, "2343.21000000", "2343.38000000", "2341.43000000", "2341.44000000", "63.04140000", 1746833819999, "147685.83885000", 766, "7.72280000", "18089.65812600", "0"], [1746833820000, "2341.43000000", "2341.76000000", "2341.20000000", "2341.50000000", "64.51350000", 1746833879999, "151053.15798600", 409, "23.88030000", "55913.89581000", "0"], [1746833880000, "2341.51000000", "2341.82000000", "2338.20000000", "2338.60000000", "138.87580000", 1746833939999, "325024.31619800", 916, "46.11230000", "107951.80027500", "0"], [1746833940000, "2338.60000000", "2341.21000000", "2338.06000000", "2341.21000000", "110.81530000", 1746833999999, "259233.53350000", 864, "82.48240000", "192967.84547800", "0"], [1746834000000, "2341.21000000", "2341.21000000", "2340.73000000", "2341.10000000", "62.28070000", 1746834059999, "145809.84350200", 363, "22.52790000", "52741.32521400", "0"], [1746834060000, "2341.09000000", "2341.09000000", "2339.99000000", "2340.00000000", "86.08020000", 1746834119999, "201482.11012800", 427, "21.40010000", "50090.99802000", "0"], [1746834120000, "2339.99000000", "2340.00000000", "2338.14000000", "2338.15000000", "244.72000000", 1746834179999, "572287.87998800", 698, "38.96690000", "91121.98512200", "0"], [1746834180000, "2338.14000000", "2338.70000000", "2338.14000000", "2338.53000000", "146.81590000", 1746834239999, "343316.13765700", 558, "66.48320000", "155457.72723900", "0"], [1746834240000, "2338.53000000", "2339.94000000", "2338.52000000", "2339.20000000", "146.40760000", 1746834299999, "342462.57789200", 515, "67.71490000", "158373.19682800", "0"], [1746834300000, "2339.20000000", "2340.65000000", "2339.20000000", "2339.81000000", "115.35260000", 1746834359999, "269948.53060400", 732, "92.21990000", "215810.16301100", "0"], [1746834360000, "2339.81000000", "2340.70000000", "2338.84000000", "2339.49000000", "64.38430000", 1746834419999, "150641.55372300", 628, "26.38100000", "61721.58321900", "0"], [1746834420000, "2339.48000000", "2340.42000000", "2338.96000000", "2340.31000000", "122.07520000", 1746834479999, "285605.55664900", 589, "47.38530000", "110866.47456900", "0"], [1746834480000, "2340.31000000", "2341.59000000", "2340.31000000", "2341.21000000", "76.45250000", 1746834539999, "178960.57668600", 427, "42.14880000", "98659.82038900", "0"], [1746834540000, "2341.21000000", "2342.00000000", "2341.20000000", "2341.92000000", "68.92560000", 1746834599999, "161398.69185900", 471, "53.53110000", "125347.00754700", "0"], [1746834600000, "2341.93000000", "2341.93000000", "2341.33000000", "2341.33000000", "37.59560000", 1746834659999, "88042.76606900", 261, "24.46800000", "57300.33248000", "0"], [1746834660000, "2341.33000000", "2341.78000000", "2340.47000000", "2340.47000000", "82.68850000", 1746834719999, "193584.20902400", 601, "32.70410000", "76566.08314200", "0"], [1746834720000, "2340.47000000", "2340.89000000", "2339.79000000", "2339.79000000", "78.12310000", 1746834779999, "182833.56543300", 583, "39.74090000", "93007.57037900", "0"], [1746834780000, "2339.78000000", "2340.67000000", "2339.43000000", "2340.08000000", "182.20150000", 1746834839999, "426340.90267700", 784, "109.56590000", "256369.90778100", "0"], [1746834840000, "2340.07000000", "2342.70000000", "2340.07000000", "2342.65000000", "258.98150000", 1746834899999, "606391.01823100", 1022, "160.78520000", "376429.14675700", "0"], [1746834900000, "2342.65000000", "2342.88000000", "2342.20000000", "2342.31000000", "48.51010000", 1746834959999, "113638.67781100", 329, "26.64330000", "62413.99797200", "0"], [1746834960000, "2342.32000000", "2346.66000000", "2341.93000000", "2345.98000000", "210.82690000", 1746835019999, "494312.20287300", 1455, "135.49210000", "317677.62274600", "0"], [1746835020000, "2345.97000000", "2346.66000000", "2345.23000000", "2345.30000000", "125.89630000", 1746835079999, "295320.35027000", 816, "65.61490000", "153897.95876300", "0"], [1746835080000, "2345.30000000", "2345.72000000", "2344.80000000", "2345.65000000", "103.96040000", 1746835139999, "243811.12176000", 534, "57.79990000", "135553.03949500", "0"], [1746835140000, "2345.64000000", "2345.73000000", "2344.22000000", "2345.04000000", "245.17440000", 1746835199999, "574927.80844900", 668, "77.27200000", "181184.92009300", "0"], [1746835200000, "2345.04000000", "2346.04000000", "2344.22000000", "2345.03000000", "210.16830000", 1746835259999, "492913.44003900", 939, "49.88730000", "116985.12530600", "0"], [1746835260000, "2345.03000000", "2345.39000000", "2341.85000000", "2343.38000000", "632.58150000", 1746835319999, "1482698.52432700", 1947, "156.59210000", "366936.80569100", "0"], [1746835320000, "2343.38000000", "2344.80000000", "2340.77000000", "2344.80000000", "276.10790000", 1746835379999, "646841.85092500", 1612, "147.37200000", "345284.44190900", "0"], [1746835380000, "2344.79000000", "2350.00000000", "2344.79000000", "2349.30000000", "428.92480000", 1746835439999, "1007248.95103400", 1905, "319.34580000", "749905.35888300", "0"], [1746835440000, "2349.30000000", "2353.27000000", "2349.30000000", "2353.17000000", "1208.27870000", 1746835499999, "2840877.30234900", 3065, "653.83580000", "1537497.62532500", "0"], [1746835500000, "2353.17000000", "2353.78000000", "2346.21000000", "2347.46000000", "867.78380000", 1746835559999, "2039477.56900900", 4252, "406.15210000", "954675.79550400", "0"], [1746835560000, "2347.45000000", "2349.93000000", "2346.93000000", "2348.71000000", "193.86510000", 1746835619999, "455312.64186900", 2358, "113.90100000", "267515.51161300", "0"], [1746835620000, "2348.72000000", "2350.00000000", "2345.08000000", "2348.56000000", "922.60550000", 1746835679999, "2166449.51933200", 2846, "726.77220000", "1706871.10762200", "0"], [1746835680000, "2348.56000000", "2352.63000000", "2348.37000000", "2352.59000000", "307.61300000", 1746835739999, "723015.77606700", 2318, "207.72240000", "488266.54535000", "0"], [1746835740000, "2352.59000000", "2353.27000000", "2351.86000000", "2353.00000000", "229.44090000", 1746835799999, "539805.59240700", 1470, "150.24340000", "353480.69250100", "0"], [1746835800000, "2353.00000000", "2358.00000000", "2351.25000000", "2351.26000000", "816.83610000", 1746835859999, "1923334.06159100", 4411, "512.91790000", "1207732.89845800", "0"], [1746835860000, "2351.25000000", "2353.60000000", "2350.00000000", "2352.77000000", "570.15320000", 1746835919999, "1341354.01647900", 2874, "186.86760000", "439572.45333400", "0"], [1746835920000, "2352.76000000", "2352.77000000", "2347.23000000", "2347.27000000", "325.61550000", 1746835979999, "765265.11425600", 2285, "135.30850000", "317972.35324600", "0"], [1746835980000, "2347.27000000", "2348.25000000", "2345.10000000", "2348.07000000", "606.16230000", 1746836039999, "1422451.52575900", 2471, "262.07630000", "615035.04916000", "0"], [1746836040000, "2348.07000000", "2349.88000000", "2348.01000000", "2349.17000000", "176.72080000", 1746836099999, "415075.65367600", 1325, "96.25440000", "226070.02855200", "0"], [1746836100000, "2349.17000000", "2356.33000000", "2348.74000000", "2355.10000000", "522.01930000", 1746836159999, "1228882.22677000", 3523, "262.12390000", "616898.90173700", "0"], [1746836160000, "2355.10000000", "2356.17000000", "2353.08000000", "2353.89000000", "798.21180000", 1746836219999, "1879549.24950100", 3360, "260.37400000", "613056.96838400", "0"], [1746836220000, "2353.88000000", "2356.17000000", "2353.52000000", "2355.26000000", "665.89210000", 1746836279999, "1568090.00883600", 3425, "205.15620000", "483083.93497800", "0"], [1746836280000, "2355.26000000", "2367.25000000", "2354.52000000", "2365.32000000", "1940.38870000", 1746836339999, "4583260.68609600", 8155, "1363.28300000", "3219818.55871300", "0"], [1746836340000, "2365.32000000", "2369.00000000", "2365.00000000", "2367.40000000", "1039.24180000", 1746836399999, "2459916.68299700", 5670, "686.93890000", "1626004.05463800", "0"], [1746836400000, "2367.41000000", "2368.96000000", "2363.81000000", "2363.81000000", "992.80660000", 1746836459999, "2349233.94314200", 4497, "420.42340000", "994952.23845100", "0"], [1746836460000, "2363.81000000", "2377.42000000", "2361.76000000", "2376.60000000", "1773.95370000", 1746836519999, "4206376.45054300", 9356, "1185.20080000", "2810676.56186800", "0"], [1746836520000, "2376.59000000", "2377.00000000", "2369.00000000", "2375.69000000", "936.09500000", 1746836579999, "2221795.49942700", 6977, "501.28180000", "1189819.49946200", "0"], [1746836580000, "2375.70000000", "2380.66000000", "2373.20000000", "2374.74000000", "1529.51150000", 1746836639999, "3635224.87999000", 7462, "959.98550000", "2281302.98127700", "0"], [1746836640000, "2374.74000000", "2374.94000000", "2369.64000000", "2371.82000000", "750.83650000", 1746836699999, "1780897.09405400", 5211, "218.23960000", "517713.65655100", "0"], [1746836700000, "2371.82000000", "2371.82000000", "2363.01000000", "2370.11000000", "593.43990000", 1746836759999, "1404823.15710100", 6111, "234.72570000", "555708.80023500", "0"], [1746836760000, "2370.12000000", "2370.99000000", "2366.33000000", "2367.84000000", "350.21960000", 1746836819999, "829484.11765800", 3877, "204.78240000", "484980.66272600", "0"], [1746836820000, "2367.83000000", "2369.35000000", "2366.26000000", "2366.88000000", "218.64570000", 1746836879999, "517678.95434400", 2959, "113.29600000", "268229.31393500", "0"], [1746836880000, "2366.85000000", "2368.24000000", "2364.10000000", "2366.05000000", "494.18890000", 1746836939999, "1169525.75307400", 3790, "197.23250000", "466686.66853500", "0"], [1746836940000, "2366.04000000", "2366.04000000", "2360.15000000", "2361.22000000", "581.25830000", 1746836999999, "1372854.24052200", 4518, "247.15550000", "583591.53408000", "0"], [1746837000000, "2361.21000000", "2361.21000000", "2353.96000000", "2357.30000000", "1658.43480000", 1746837059999, "3908986.52214200", 6519, "1183.44990000", "2789192.36116400", "0"], [1746837060000, "2357.30000000", "2357.60000000", "2347.03000000", "2347.63000000", "1688.38060000", 1746837119999, "3968870.98703700", 8544, "592.99680000", "1393438.44293000", "0"], [1746837120000, "2347.63000000", "2354.04000000", "2347.63000000", "2350.05000000", "643.80590000", 1746837179999, "1513291.46057700", 5691, "345.37310000", "811714.10043800", "0"], [1746837180000, "2350.05000000", "2351.65000000", "2347.01000000", "2351.39000000", "386.72400000", 1746837239999, "908339.87253500", 4193, "170.94230000", "401500.90546900", "0"], [1746837240000, "2351.40000000", "2352.68000000", "2348.75000000", "2348.76000000", "357.18610000", 1746837299999, "839606.55074600", 3904, "141.80220000", "333352.75778500", "0"], [1746837300000, "2348.76000000", "2352.00000000", "2347.56000000", "2351.75000000", "275.42510000", 1746837359999, "647190.30908400", 2900, "140.55840000", "330286.03512900", "0"], [1746837360000, "2351.75000000", "2354.28000000", "2351.21000000", "2354.28000000", "222.84360000", 1746837419999, "524347.11828400", 2644, "130.26760000", "306509.27693200", "0"], [1746837420000, "2354.27000000", "2357.27000000", "2353.84000000", "2355.28000000", "247.83490000", 1746837479999, "583788.09560400", 2738, "138.74520000", "326812.76312800", "0"], [1746837480000, "2355.28000000", "2355.28000000", "2350.70000000", "2351.00000000", "175.62630000", 1746837539999, "413119.97296100", 2610, "75.07270000", "176580.56497700", "0"], [1746837540000, "2351.00000000", "2351.50000000", "2344.64000000", "2344.94000000", "782.15700000", 1746837599999, "1836057.54369400", 4513, "424.14740000", "995655.82220500", "0"], [1746837600000, "2344.94000000", "2347.37000000", "2344.14000000", "2346.65000000", "707.56760000", 1746837659999, "1659799.39949500", 4016, "295.12420000", "692256.60135800", "0"], [1746837660000, "2346.70000000", "2347.63000000", "2342.61000000", "2343.52000000", "673.44840000", 1746837719999, "1578932.14414900", 4197, "219.85490000", "515445.45940100", "0"], [1746837720000, "2343.51000000", "2346.11000000", "2341.37000000", "2345.22000000", "456.08730000", 1746837779999, "1068726.65639400", 3250, "322.85370000", "756487.44993000", "0"], [1746837780000, "2345.22000000", "2346.11000000", "2343.99000000", "2344.67000000", "301.60000000", 1746837839999, "707197.71658000", 2370, "91.42090000", "214376.50339300", "0"], [1746837840000, "2344.67000000", "2345.79000000", "2343.60000000", "2343.99000000", "198.15940000", 1746837899999, "464650.64317300", 2078, "87.27910000", "204657.27346700", "0"], [1746837900000, "2343.99000000", "2343.99000000", "2340.23000000", "2340.37000000", "262.75020000", 1746837959999, "615195.35007800", 2709, "101.46010000", "237526.08749500", "0"], [1746837960000, "2340.37000000", "2340.57000000", "2333.59000000", "2334.10000000", "926.53410000", 1746838019999, "2164978.28669300", 6200, "238.21250000", "556423.56579400", "0"], [1746838020000, "2334.09000000", "2334.33000000", "2325.96000000", "2330.33000000", "1635.80660000", 1746838079999, "3811066.92952200", 9499, "573.95800000", "1337022.07466400", "0"], [1746838080000, "2330.33000000", "2331.16000000", "2324.45000000", "2329.94000000", "658.81960000", 1746838139999, "1533370.19584200", 5701, "298.88390000", "695652.53959900", "0"], [1746838140000, "2329.93000000", "2335.82000000", "2328.04000000", "2334.37000000", "580.36380000", 1746838199999, "1352842.43969800", 4633, "354.32860000", "825940.15900300", "0"], [1746838200000, "2334.37000000", "2337.11000000", "2332.15000000", "2337.06000000", "422.63990000", 1746838259999, "986731.09488300", 3763, "280.03830000", "653776.88960600", "0"], [1746838260000, "2337.07000000", "2337.79000000", "2333.51000000", "2334.48000000", "257.22580000", 1746838319999, "600871.92017700", 2958, "110.73150000", "258709.68038500", "0"], [1746838320000, "2334.47000000", "2336.19000000", "2332.92000000", "2335.47000000", "581.93190000", 1746838379999, "1358961.97259800", 3075, "155.88110000", "364004.67406200", "0"], [1746838380000, "2335.47000000", "2335.47000000", "2330.21000000", "2330.99000000", "574.90250000", 1746838439999, "1340638.23763100", 3394, "187.05500000", "436151.93565200", "0"], [1746838440000, "2331.00000000", "2331.65000000", "2327.47000000", "2327.83000000", "592.31640000", 1746838499999, "1380180.66204600", 3084, "298.58500000", "695769.82970200", "0"], [1746838500000, "2327.82000000", "2329.50000000", "2317.00000000", "2321.83000000", "1985.87410000", 1746838559999, "4612793.57736400", 8707, "845.01030000", "1962610.70465100", "0"], [1746838560000, "2321.82000000", "2326.28000000", "2320.99000000", "2322.69000000", "1078.86260000", 1746838619999, "2506576.19170000", 5787, "559.29270000", "1299356.71457400", "0"], [1746838620000, "2322.70000000", "2328.99000000", "2322.70000000", "2328.63000000", "357.57740000", 1746838679999, "831899.27529600", 3676, "251.35090000", "584724.80638900", "0"], [1746838680000, "2328.63000000", "2328.63000000", "2326.37000000", "2326.66000000", "214.12200000", 1746838739999, "498290.04096200", 2476, "97.23050000", "226254.74919900", "0"], [1746838740000, "2326.66000000", "2328.51000000", "2326.00000000", "2326.44000000", "369.81690000", 1746838799999, "860520.72637100", 2207, "171.88070000", "399944.99576800", "0"], [1746838800000, "2326.45000000", "2330.54000000", "2326.00000000", "2330.43000000", "394.61610000", 1746838859999, "918870.67147400", 3730, "263.99820000", "614729.34521700", "0"], [1746838860000, "2330.43000000", "2332.70000000", "2329.10000000", "2331.15000000", "310.72250000", 1746838919999, "724328.16561700", 3558, "152.67110000", "355890.13555300", "0"], [1746838920000, "2331.14000000", "2333.00000000", "2330.16000000", "2332.82000000", "94.41260000", 1746838979999, "220150.52408400", 1963, "56.27180000", "131213.64576000", "0"], [1746838980000, "2332.82000000", "2334.10000000", "2331.39000000", "2333.01000000", "211.75590000", 1746839039999, "494045.18052900", 1824, "161.54830000", "376917.66184800", "0"], [1746839040000, "2333.01000000", "2334.34000000", "2331.40000000", "2334.34000000", "174.01610000", 1746839099999, "405994.63267000", 1827, "79.40920000", "185287.01427700", "0"], [1746839100000, "2334.34000000", "2336.76000000", "2334.17000000", "2336.48000000", "185.15990000", 1746839159999, "432519.29126500", 1708, "158.30130000", "369781.88734400", "0"], [1746839160000, "2336.48000000", "2336.99000000", "2335.20000000", "2335.30000000", "207.72920000", 1746839219999, "485254.21028000", 1845, "90.61820000", "211673.02642300", "0"], [1746839220000, "2335.29000000", "2335.63000000", "2333.20000000", "2333.53000000", "158.30070000", 1746839279999, "369553.18947900", 3028, "63.68810000", "148668.49074100", "0"], [1746839280000, "2333.53000000", "2334.17000000", "2329.09000000", "2334.17000000", "320.37060000", 1746839339999, "747043.23329800", 3576, "134.91460000", "314628.29332100", "0"], [1746839340000, "2334.17000000", "2337.02000000", "2333.91000000", "2336.24000000", "239.75680000", 1746839399999, "560052.98469800", 1794, "109.53380000", "255794.82195900", "0"], [1746839400000, "2336.23000000", "2338.78000000", "2336.23000000", "2337.19000000", "146.78420000", 1746839459999, "343136.99716900", 1604, "110.69390000", "258764.99198200", "0"], [1746839460000, "2337.18000000", "2339.20000000", "2336.13000000", "2338.51000000", "119.08880000", 1746839519999, "278394.55562700", 1529, "75.31750000", "176066.07498200", "0"], [1746839520000, "2338.51000000", "2338.51000000", "2334.25000000", "2335.93000000", "187.13460000", 1746839579999, "437135.82981000", 2546, "67.40290000", "157428.53572300", "0"], [1746839580000, "2335.92000000", "2336.19000000", "2334.04000000", "2335.10000000", "187.40670000", 1746839639999, "437663.85953000", 2188, "64.50960000", "150648.62217400", "0"], [1746839640000, "2335.10000000", "2336.04000000", "2334.48000000", "2335.17000000", "83.52320000", 1746839699999, "195047.68196800", 1137, "35.52770000", "82968.35440900", "0"], [1746839700000, "2335.17000000", "2338.20000000", "2334.68000000", "2337.73000000", "131.44490000", 1746839759999, "307163.40211400", 2290, "96.42970000", "225336.96434300", "0"], [1746839760000, "2337.72000000", "2340.20000000", "2337.72000000", "2340.20000000", "130.18020000", 1746839819999, "304511.10377100", 2348, "100.29610000", "234591.47094700", "0"], [1746839820000, "2340.19000000", "2340.21000000", "2337.21000000", "2337.40000000", "197.96760000", 1746839879999, "462989.42836400", 2277, "64.40380000", "150645.63089500", "0"], [1746839880000, "2337.40000000", "2339.38000000", "2337.40000000", "2338.37000000", "105.55860000", 1746839939999, "246833.03169800", 2102, "59.89460000", "140057.14076200", "0"], [1746839940000, "2338.37000000", "2339.20000000", "2335.91000000", "2339.03000000", "173.90380000", 1746839999999, "406569.95296700", 2198, "54.87680000", "128318.03871700", "0"], [1746840000000, "2339.02000000", "2340.88000000", "2338.78000000", "2340.07000000", "175.96800000", 1746840059999, "411703.73339100", 2028, "131.34800000", "307304.73943000", "0"], [1746840060000, "2340.07000000", "2342.69000000", "2340.07000000", "2342.69000000", "148.09300000", 1746840119999, "346688.10525100", 1806, "105.53850000", "247075.43778500", "0"], [1746840120000, "2342.69000000", "2345.33000000", "2342.69000000", "2345.33000000", "244.28290000", 1746840179999, "572637.34424000", 1946, "170.84470000", "400495.56923400", "0"], [1746840180000, "2345.33000000", "2348.00000000", "2344.75000000", "2347.99000000", "349.35910000", 1746840239999, "819547.38987200", 2791, "251.09580000", "589046.57894600", "0"], [1746840240000, "2347.99000000", "2349.13000000", "2346.30000000", "2346.30000000", "163.09030000", 1746840299999, "382925.73606100", 2195, "71.94050000", "168913.57072500", "0"], [1746840300000, "2346.30000000", "2347.00000000", "2345.54000000", "2346.01000000", "178.71220000", 1746840359999, "419302.01249000", 1832, "100.68020000", "236215.06027500", "0"], [1746840360000, "2346.01000000", "2346.01000000", "2344.22000000", "2345.28000000", "124.83090000", 1746840419999, "292717.65189800", 1878, "50.79990000", "119111.79607100", "0"], [1746840420000, "2345.28000000", "2345.75000000", "2344.63000000", "2345.53000000", "190.16740000", 1746840479999, "445978.60341700", 1601, "104.80470000", "245781.24930300", "0"], [1746840480000, "2345.53000000", "2346.98000000", "2345.23000000", "2346.98000000", "117.37850000", 1746840539999, "275387.92662500", 941, "99.22700000", "232807.70444400", "0"], [1746840540000, "2346.97000000", "2348.26000000", "2346.97000000", "2347.84000000", "149.39710000", 1746840599999, "350759.75123100", 1143, "105.79550000", "248396.33075300", "0"], [1746840600000, "2347.84000000", "2348.42000000", "2344.66000000", "2344.72000000", "282.90510000", 1746840659999, "663799.58110500", 1929, "97.28550000", "228263.58852500", "0"], [1746840660000, "2344.72000000", "2347.40000000", "2343.22000000", "2347.24000000", "185.13170000", 1746840719999, "434248.50809100", 1984, "112.49150000", "263879.95243500", "0"], [1746840720000, "2347.23000000", "2348.25000000", "2346.24000000", "2347.86000000", "148.85710000", 1746840779999, "349450.37191000", 1564, "89.21190000", "209423.75793200", "0"], [1746840780000, "2347.85000000", "2348.00000000", "2346.23000000", "2347.98000000", "58.62750000", 1746840839999, "137617.82700300", 1520, "35.65600000", "83696.07900800", "0"], [1746840840000, "2347.99000000", "2354.10000000", "2347.41000000", "2353.92000000", "498.47940000", 1746840899999, "1171765.47693600", 3650, "419.96020000", "987152.61797200", "0"], [1746840900000, "2353.93000000", "2354.39000000", "2351.80000000", "2353.29000000", "419.61520000", 1746840959999, "987494.98119300", 2939, "267.63150000", "629803.62455500", "0"], [1746840960000, "2353.29000000", "2354.28000000", "2351.62000000", "2354.06000000", "778.29310000", 1746841019999, "1831386.13544500", 1598, "84.63140000", "199157.84175900", "0"], [1746841020000, "2354.07000000", "2354.27000000", "2351.25000000", "2351.26000000", "162.45980000", 1746841079999, "382211.86024900", 1350, "39.25780000", "92359.18321900", "0"], [1746841080000, "2351.26000000", "2351.63000000", "2350.30000000", "2350.55000000", "265.71460000", 1746841139999, "624715.95175200", 1480, "162.69670000", "382486.17763800", "0"], [1746841140000, "2350.56000000", "2352.27000000", "2350.29000000", "2351.00000000", "182.02810000", 1746841199999, "428023.91315200", 1461, "59.91700000", "140870.80977100", "0"], [1746841200000, "2351.00000000", "2352.84000000", "2350.99000000", "2352.27000000", "204.44830000", 1746841259999, "480844.93289600", 1559, "85.83120000", "201873.78686800", "0"], [1746841260000, "2352.26000000", "2352.26000000", "2348.28000000", "2348.30000000", "166.59040000", 1746841319999, "391447.25778600", 1569, "30.84740000", "72495.20541700", "0"], [1746841320000, "2348.30000000", "2349.73000000", "2347.87000000", "2348.01000000", "94.81710000", 1746841379999, "222684.93415600", 1895, "33.97260000", "79787.46671000", "0"], [1746841380000, "2348.02000000", "2348.02000000", "2345.84000000", "2346.97000000", "170.91500000", 1746841439999, "401125.17339700", 1956, "70.54730000", "165564.59310300", "0"], [1746841440000, "2346.97000000", "2347.00000000", "2345.84000000", "2346.41000000", "120.87990000", 1746841499999, "283629.96728100", 1425, "42.79230000", "100407.90663200", "0"], [1746841500000, "2346.41000000", "2348.75000000", "2346.01000000", "2348.75000000", "172.15880000", 1746841559999, "404041.73110600", 988, "112.20690000", "263349.01811600", "0"], [1746841560000, "2348.75000000", "2350.69000000", "2346.25000000", "2346.25000000", "378.52930000", 1746841619999, "889141.71336600", 2609, "248.66000000", "584116.70525600", "0"], [1746841620000, "2346.26000000", "2346.59000000", "2342.21000000", "2342.22000000", "215.64910000", 1746841679999, "505487.36426500", 2394, "48.90600000", "114642.96293600", "0"], [1746841680000, "2342.21000000", "2343.12000000", "2340.52000000", "2341.83000000", "229.40180000", 1746841739999, "537176.06763400", 2092, "103.00560000", "241212.27077800", "0"], [1746841740000, "2341.83000000", "2341.97000000", "2338.15000000", "2339.33000000", "569.85370000", 1746841799999, "1333263.47777000", 3434, "266.78550000", "624061.50761800", "0"], [1746841800000, "2339.34000000", "2339.87000000", "2337.01000000", "2337.01000000", "286.16010000", 1746841859999, "669113.21157200", 2368, "103.86740000", "242886.53491900", "0"], [1746841860000, "2337.00000000", "2337.44000000", "2332.72000000", "2334.61000000", "519.90640000", 1746841919999, "1214083.69488900", 4624, "198.93900000", "464563.78920200", "0"], [1746841920000, "2334.60000000", "2338.15000000", "2334.52000000", "2338.12000000", "242.59340000", 1746841979999, "566900.59037900", 2266, "187.45450000", "438070.05685800", "0"], [1746841980000, "2338.12000000", "2340.20000000", "2338.12000000", "2339.56000000", "149.82970000", 1746842039999, "350533.91711600", 1509, "79.54800000", "186075.16250700", "0"], [1746842040000, "2339.55000000", "2340.00000000", "2337.66000000", "2337.66000000", "82.31280000", 1746842099999, "192561.51780900", 1234, "20.63040000", "48264.31561800", "0"], [1746842100000, "2337.65000000", "2339.86000000", "2337.48000000", "2339.10000000", "97.60910000", 1746842159999, "228329.86832500", 1686, "57.86510000", "135355.16674000", "0"], [1746842160000, "2339.09000000", "2340.21000000", "2339.09000000", "2339.71000000", "378.94970000", 1746842219999, "886729.54805300", 852, "343.09490000", "802827.01350900", "0"], [1746842220000, "2339.72000000", "2340.21000000", "2339.19000000", "2340.00000000", "164.43350000", 1746842279999, "384712.63801600", 1218, "125.66700000", "294000.88520300", "0"], [1746842280000, "2339.99000000", "2340.33000000", "2338.70000000", "2339.90000000", "119.22320000", 1746842339999, "278964.22172500", 1198, "58.03710000", "135794.13978900", "0"], [1746842340000, "2339.90000000", "2339.91000000", "2334.80000000", "2335.28000000", "300.97020000", 1746842399999, "703514.88163600", 2419, "102.68020000", "239902.85701500", "0"], [1746842400000, "2335.28000000", "2337.80000000", "2335.07000000", "2336.01000000", "171.76830000", 1746842459999, "401334.88656900", 2114, "68.44540000", "159910.28816800", "0"], [1746842460000, "2336.01000000", "2336.01000000", "2333.89000000", "2334.56000000", "119.84050000", 1746842519999, "279769.87366200", 1941, "76.92560000", "179575.75997200", "0"], [1746842520000, "2334.55000000", "2339.03000000", "2333.00000000", "2338.60000000", "175.73060000", 1746842579999, "410580.48620100", 3178, "134.95450000", "315315.53904700", "0"], [1746842580000, "2338.61000000", "2340.20000000", "2338.01000000", "2338.01000000", "152.22170000", 1746842639999, "356141.25679800", 2093, "66.04060000", "154493.74152300", "0"], [1746842640000, "2338.01000000", "2338.01000000", "2333.51000000", "2335.42000000", "191.80070000", 1746842699999, "447959.41617700", 3136, "83.57630000", "195169.75943600", "0"], [1746842700000, "2335.42000000", "2338.60000000", "2335.09000000", "2338.59000000", "184.21930000", 1746842759999, "430462.43298000", 2234, "82.03870000", "191711.27105000", "0"], [1746842760000, "2338.60000000", "2339.61000000", "2338.59000000", "2338.76000000", "70.21060000", 1746842819999, "164236.70754100", 1367, "35.33190000", "82646.52284200", "0"], [1746842820000, "2338.76000000", "2340.09000000", "2338.23000000", "2339.62000000", "91.20930000", 1746842879999, "213368.65486600", 1551, "43.76120000", "102374.33793600", "0"], [1746842880000, "2339.63000000", "2339.97000000", "2338.23000000", "2339.19000000", "95.01790000", 1746842939999, "222273.70705000", 1035, "40.38310000", "94469.31571800", "0"], [1746842940000, "2339.20000000", "2340.00000000", "2338.35000000", "2339.82000000", "104.56160000", 1746842999999, "244608.18677000", 1421, "69.06670000", "161579.60812400", "0"], [1746843000000, "2339.82000000", "2342.35000000", "2339.81000000", "2342.05000000", "249.20290000", 1746843059999, "583322.33373100", 1881, "215.95890000", "505492.15770100", "0"], [1746843060000, "2342.06000000", "2342.23000000", "2341.22000000", "2341.22000000", "110.91040000", 1746843119999, "259742.20172400", 671, "95.35840000", "223324.43178600", "0"], [1746843120000, "2341.22000000", "2342.40000000", "2341.20000000", "2342.39000000", "95.78400000", 1746843179999, "224264.82923300", 544, "88.91720000", "208186.84934100", "0"], [1746843180000, "2342.40000000", "2342.53000000", "2340.62000000", "2340.94000000", "74.96350000", 1746843239999, "175531.71439200", 1040, "29.89330000", "69984.33960700", "0"], [1746843240000, "2340.95000000", "2343.01000000", "2340.60000000", "2343.01000000", "47.43720000", 1746843299999, "111107.76934000", 1153, "34.77760000", "81456.57592500", "0"], [1746843300000, "2343.01000000", "2343.01000000", "2341.86000000", "2341.88000000", "36.53520000", 1746843359999, "85587.88210000", 1224, "9.23660000", "21637.25905800", "0"], [1746843360000, "2341.88000000", "2343.22000000", "2339.70000000", "2339.72000000", "181.15020000", 1746843419999, "424259.03201200", 1832, "97.80250000", "229112.26052900", "0"], [1746843420000, "2339.72000000", "2339.72000000", "2337.89000000", "2338.20000000", "144.26000000", 1746843479999, "337355.41954500", 2140, "78.13660000", "182713.48370700", "0"], [1746843480000, "2338.20000000", "2338.20000000", "2333.29000000", "2333.53000000", "144.86120000", 1746843539999, "338329.33410600", 2034, "55.18140000", "128902.64333900", "0"], [1746843540000, "2333.53000000", "2336.19000000", "2333.51000000", "2335.92000000", "132.86810000", 1746843599999, "310223.63796900", 1758, "60.62060000", "141531.10787100", "0"], [1746843600000, "2335.92000000", "2340.00000000", "2335.21000000", "2338.93000000", "170.99420000", 1746843659999, "399612.48962100", 1987, "137.87340000", "322194.00140300", "0"], [1746843660000, "2338.94000000", "2339.78000000", "2336.72000000", "2337.46000000", "124.75290000", 1746843719999, "291663.38477900", 1956, "55.29240000", "129259.13846100", "0"], [1746843720000, "2337.47000000", "2338.19000000", "2336.20000000", "2338.06000000", "193.10510000", 1746843779999, "451329.27342400", 1541, "80.45220000", "188029.97747100", "0"], [1746843780000, "2338.05000000", "2338.06000000", "2336.04000000", "2336.69000000", "120.99520000", 1746843839999, "282766.14823000", 1161, "10.41690000", "24341.73320700", "0"], [1746843840000, "2336.69000000", "2338.00000000", "2336.68000000", "2337.71000000", "80.05780000", 1746843899999, "187128.11538800", 779, "49.55360000", "115817.31407100", "0"], [1746843900000, "2337.71000000", "2337.71000000", "2335.47000000", "2337.18000000", "105.07620000", 1746843959999, "245530.50978100", 1106, "40.36980000", "94321.01496600", "0"], [1746843960000, "2337.19000000", "2338.19000000", "2335.19000000", "2338.19000000", "108.96920000", 1746844019999, "254604.44525300", 1472, "62.77520000", "146691.16998700", "0"], [1746844020000, "2338.19000000", "2339.42000000", "2337.20000000", "2337.56000000", "86.61050000", 1746844079999, "202526.07492700", 1043, "51.03460000", "119327.17679700", "0"], [1746844080000, "2337.55000000", "2338.67000000", "2337.18000000", "2338.19000000", "60.05700000", 1746844139999, "140412.27538400", 1113, "29.25250000", "68389.43862600", "0"], [1746844140000, "2338.20000000", "2339.97000000", "2338.20000000", "2339.20000000", "65.13890000", 1746844199999, "152365.76758400", 1057, "35.20180000", "82337.04705200", "0"], [1746844200000, "2339.19000000", "2339.55000000", "2337.06000000", "2337.36000000", "125.82450000", 1746844259999, "294166.71880600", 1923, "78.88700000", "184418.78578300", "0"], [1746844260000, "2337.37000000", "2340.00000000", "2337.36000000", "2338.80000000", "116.02110000", 1746844319999, "271361.70003300", 1618, "60.18050000", "140746.53815400", "0"], [1746844320000, "2338.81000000", "2339.24000000", "2335.92000000", "2336.44000000", "184.65780000", 1746844379999, "431628.03749000", 2136, "59.98770000", "140222.81663800", "0"], [1746844380000, "2336.43000000", "2338.68000000", "2335.38000000", "2338.28000000", "187.42230000", 1746844439999, "437888.57179000", 1869, "75.11030000", "175512.98279300", "0"], [1746844440000, "2338.29000000", "2342.97000000", "2337.74000000", "2342.79000000", "352.68640000", 1746844499999, "825297.47238000", 2183, "293.32250000", "686370.97904500", "0"], [1746844500000, "2342.80000000", "2346.00000000", "2342.22000000", "2345.78000000", "267.93930000", 1746844559999, "628125.15372400", 1668, "207.00080000", "485266.48585300", "0"], [1746844560000, "2345.77000000", "2349.36000000", "2345.77000000", "2347.56000000", "273.49560000", 1746844619999, "642031.94080400", 3206, "149.78860000", "351636.94405100", "0"], [1746844620000, "2347.55000000", "2348.54000000", "2345.62000000", "2347.44000000", "396.47440000", 1746844679999, "930531.26448300", 3120, "151.69300000", "356003.88292800", "0"], [1746844680000, "2347.44000000", "2348.54000000", "2344.56000000", "2346.26000000", "555.60110000", 1746844739999, "1303923.59878100", 3234, "229.03990000", "537469.35896200", "0"], [1746844740000, "2346.27000000", "2348.25000000", "2346.24000000", "2347.30000000", "180.24100000", 1746844799999, "423023.06036800", 1970, "110.00290000", "258162.18483600", "0"], [1746844800000, "2347.29000000", "2347.60000000", "2344.84000000", "2344.85000000", "164.88390000", 1746844859999, "386930.52478100", 1829, "52.33710000", "122811.63649000", "0"], [1746844860000, "2344.84000000", "2347.20000000", "2344.84000000", "2347.13000000", "101.92780000", 1746844919999, "239114.69054200", 1067, "65.98190000", "154790.35967000", "0"], [1746844920000, "2347.14000000", "2348.00000000", "2345.48000000", "2346.19000000", "175.92870000", 1746844979999, "412830.56190600", 1922, "73.35220000", "172117.92841500", "0"], [1746844980000, "2346.19000000", "2346.19000000", "2342.63000000", "2342.63000000", "341.00560000", 1746845039999, "799181.74784300", 1537, "65.06390000", "152469.34617100", "0"], [1746845040000, "2342.64000000", "2344.04000000", "2342.64000000", "2343.41000000", "126.13270000", 1746845099999, "295559.83987900", 1312, "88.66130000", "207747.19028400", "0"], [1746845100000, "2343.41000000", "2345.19000000", "2343.41000000", "2345.19000000", "83.08510000", 1746845159999, "194797.35227000", 1406, "41.52000000", "97338.16819700", "0"], [1746845160000, "2345.20000000", "2346.05000000", "2344.23000000", "2345.52000000", "80.40690000", 1746845219999, "188579.42951300", 1173, "51.79890000", "121488.06873800", "0"], [1746845220000, "2345.51000000", "2346.67000000", "2344.70000000", "2345.51000000", "184.07440000", 1746845279999, "431788.96680400", 1683, "119.79760000", "280997.26421400", "0"], [1746845280000, "2345.51000000", "2345.72000000", "2343.58000000", "2344.47000000", "266.12460000", 1746845339999, "623950.56014300", 1278, "45.05780000", "105632.40857100", "0"], [1746845340000, "2344.47000000", "2344.86000000", "2343.48000000", "2343.71000000", "161.98450000", 1746845399999, "379730.48661900", 1149, "66.27460000", "155354.87964000", "0"], [1746845400000, "2343.70000000", "2343.76000000", "2341.76000000", "2341.95000000", "161.32680000", 1746845459999, "377936.26264600", 1407, "90.71860000", "212522.03534100", "0"], [1746845460000, "2341.95000000", "2341.95000000", "2340.00000000", "2340.58000000", "330.70340000", 1746845519999, "773979.80613500", 1278, "38.08580000", "89142.65662800", "0"], [1746845520000, "2340.59000000", "2340.79000000", "2340.00000000", "2340.78000000", "96.48500000", 1746845579999, "225817.81207900", 704, "57.40710000", "134353.57253300", "0"], [1746845580000, "2340.79000000", "2342.80000000", "2340.78000000", "2341.63000000", "81.88370000", 1746845639999, "191758.88730600", 1294, "47.39830000", "110985.95866400", "0"], [1746845640000, "2341.63000000", "2342.12000000", "2340.80000000", "2342.11000000", "72.19590000", 1746845699999, "169043.43949100", 765, "42.60250000", "99756.53091400", "0"], [1746845700000, "2342.12000000", "2342.12000000", "2340.80000000", "2341.80000000", "77.81040000", 1746845759999, "182187.01069600", 777, "28.47750000", "66674.01216700", "0"], [1746845760000, "2341.80000000", "2344.23000000", "2341.20000000", "2341.20000000", "284.62100000", 1746845819999, "666850.28488200", 1328, "182.18210000", "426796.42689500", "0"], [1746845820000, "2341.21000000", "2341.44000000", "2340.00000000", "2340.00000000", "76.33310000", 1746845879999, "178683.66527000", 705, "26.88550000", "62939.02330400", "0"], [1746845880000, "2340.00000000", "2341.36000000", "2339.36000000", "2341.36000000", "288.14430000", 1746845939999, "674280.52354900", 1170, "103.90090000", "243160.80233700", "0"], [1746845940000, "2341.38000000", "2342.19000000", "2341.22000000", "2342.09000000", "141.27240000", 1746845999999, "330826.38248700", 710, "100.45990000", "235263.00997700", "0"], [1746846000000, "2342.09000000", "2342.87000000", "2340.53000000", "2341.66000000", "133.26890000", 1746846059999, "312059.46190700", 2067, "79.54520000", "186253.48933600", "0"], [1746846060000, "2341.66000000", "2341.94000000", "2339.00000000", "2339.00000000", "100.45310000", 1746846119999, "235074.45987800", 1836, "52.51720000", "122889.20731300", "0"], [1746846120000, "2339.01000000", "2339.70000000", "2338.20000000", "2338.49000000", "97.16230000", 1746846179999, "227256.20639100", 1685, "62.41850000", "145984.34724000", "0"], [1746846180000, "2338.49000000", "2339.59000000", "2337.00000000", "2338.81000000", "235.43400000", 1746846239999, "550501.06536700", 1928, "153.94830000", "359989.64079500", "0"], [1746846240000, "2338.80000000", "2338.81000000", "2337.41000000", "2337.67000000", "74.75790000", 1746846299999, "174783.57268100", 1030, "28.08280000", "65648.94896100", "0"], [1746846300000, "2337.66000000", "2339.19000000", "2336.16000000", "2336.83000000", "199.53740000", 1746846359999, "466444.71296800", 2163, "62.75950000", "146705.05129000", "0"], [1746846360000, "2336.82000000", "2338.00000000", "2336.58000000", "2337.59000000", "81.23270000", 1746846419999, "189853.50829000", 1608, "60.82150000", "142145.75828700", "0"], [1746846420000, "2337.60000000", "2338.20000000", "2334.01000000", "2335.66000000", "201.35210000", 1746846479999, "470303.55712200", 2307, "91.05050000", "212672.80980100", "0"], [1746846480000, "2335.65000000", "2336.05000000", "2334.00000000", "2334.48000000", "159.00070000", 1746846539999, "371222.46050200", 1849, "111.23190000", "259679.31713700", "0"], [1746846540000, "2334.47000000", "2336.19000000", "2334.17000000", "2336.18000000", "132.38880000", 1746846599999, "309189.48906800", 1408, "89.95980000", "210103.82477900", "0"], [1746846600000, "2336.19000000", "2338.05000000", "2335.70000000", "2335.71000000", "145.19160000", 1746846659999, "339312.71580400", 1766, "30.82870000", "72039.94598600", "0"], [1746846660000, "2335.70000000", "2338.19000000", "2335.38000000", "2336.88000000", "136.85910000", 1746846719999, "319826.30854600", 1474, "85.29830000", "199320.24139300", "0"], [1746846720000, "2336.88000000", "2337.20000000", "2335.44000000", "2336.19000000", "89.67220000", 1746846779999, "209464.63054500", 1107, "57.03000000", "133208.19880400", "0"], [1746846780000, "2336.19000000", "2336.52000000", "2334.25000000", "2334.80000000", "126.15760000", 1746846839999, "294587.88227500", 1035, "33.62450000", "78510.12442500", "0"], [1746846840000, "2334.80000000", "2335.18000000", "2333.47000000", "2334.99000000", "597.92290000", 1746846899999, "1395722.05151700", 1451, "87.45910000", "204181.12570600", "0"], [1746846900000, "2334.99000000", "2337.32000000", "2334.99000000", "2337.32000000", "248.25510000", 1746846959999, "579852.54295900", 1034, "224.01010000", "523228.86381400", "0"], [1746846960000, "2337.32000000", "2338.20000000", "2336.99000000", "2338.11000000", "68.09580000", 1746847019999, "159194.57426500", 1029, "39.24310000", "91737.25510300", "0"], [1746847020000, "2338.12000000", "2338.13000000", "2335.67000000", "2336.19000000", "81.50380000", 1746847079999, "190466.51936400", 1141, "27.72060000", "64776.02295100", "0"], [1746847080000, "2336.20000000", "2336.94000000", "2335.28000000", "2335.87000000", "124.58720000", 1746847139999, "291042.86113800", 1134, "44.38950000", "103693.92965200", "0"], [1746847140000, "2335.87000000", "2336.39000000", "2334.69000000", "2334.81000000", "874.73850000", 1746847199999, "2042701.67701400", 1120, "36.56490000", "85406.42675400", "0"], [1746847200000, "2334.81000000", "2334.81000000", "2333.36000000", "2333.77000000", "182.09820000", 1746847259999, "425003.50958200", 1584, "109.34590000", "255192.89801800", "0"], [1746847260000, "2333.77000000", "2334.60000000", "2331.71000000", "2333.07000000", "265.71380000", 1746847319999, "619906.60756300", 2441, "96.93570000", "226166.97243900", "0"], [1746847320000, "2333.10000000", "2334.60000000", "2331.82000000", "2334.60000000", "106.39500000", 1746847379999, "248202.44949800", 1639, "58.13890000", "135639.86215600", "0"], [1746847380000, "2334.59000000", "2336.19000000", "2334.59000000", "2336.01000000", "51.61050000", 1746847439999, "120552.74249800", 910, "37.99270000", "88740.46495900", "0"], [1746847440000, "2336.00000000", "2338.20000000", "2335.81000000", "2337.86000000", "87.48920000", 1746847499999, "204495.39576900", 1372, "51.16650000", "119593.37161400", "0"], [1746847500000, "2337.86000000", "2337.87000000", "2335.80000000", "2336.92000000", "176.93020000", 1746847559999, "413472.78868700", 1049, "87.96900000", "205550.46829600", "0"], [1746847560000, "2336.91000000", "2337.52000000", "2336.16000000", "2336.17000000", "49.05160000", 1746847619999, "114626.05567600", 750, "17.22970000", "40264.81160200", "0"], [1746847620000, "2336.17000000", "2338.32000000", "2336.16000000", "2338.31000000", "137.71090000", 1746847679999, "321845.52595400", 1229, "114.74550000", "268170.47326100", "0"], [1746847680000, "2338.32000000", "2339.00000000", "2338.08000000", "2338.37000000", "110.25300000", 1746847739999, "257813.80856900", 702, "65.83760000", "153950.18871200", "0"], [1746847740000, "2338.37000000", "2338.51000000", "2337.34000000", "2338.51000000", "72.06480000", 1746847799999, "168486.01471000", 761, "47.46150000", "110963.35027900", "0"], [1746847800000, "2338.51000000", "2339.20000000", "2338.09000000", "2339.19000000", "92.59980000", 1746847859999, "216543.74749300", 894, "45.47600000", "106341.55222300", "0"], [1746847860000, "2339.19000000", "2340.21000000", "2338.70000000", "2338.81000000", "150.52980000", 1746847919999, "352189.15191500", 1462, "88.14490000", "206218.59222900", "0"], [1746847920000, "2338.82000000", "2339.53000000", "2338.72000000", "2339.50000000", "63.57900000", 1746847979999, "148722.81628000", 821, "46.50170000", "108775.11251100", "0"], [1746847980000, "2339.50000000", "2340.00000000", "2339.00000000", "2339.47000000", "79.71860000", 1746848039999, "186493.44359000", 958, "57.58420000", "134711.05923100", "0"], [1746848040000, "2339.47000000", "2339.78000000", "2338.63000000", "2338.63000000", "84.39880000", 1746848099999, "197426.56646800", 1191, "30.94360000", "72386.42971300", "0"], [1746848100000, "2338.64000000", "2338.71000000", "2337.87000000", "2338.19000000", "61.51110000", 1746848159999, "143829.51005800", 940, "34.26470000", "80119.64300100", "0"], [1746848160000, "2338.20000000", "2338.40000000", "2337.43000000", "2338.40000000", "61.56070000", 1746848219999, "143923.06869900", 996, "54.10170000", "126483.42160400", "0"], [1746848220000, "2338.39000000", "2340.35000000", "2337.81000000", "2340.35000000", "119.26580000", 1746848279999, "278970.16823600", 1553, "94.94920000", "222088.66482000", "0"], [1746848280000, "2340.36000000", "2341.29000000", "2337.43000000", "2337.56000000", "201.72390000", 1746848339999, "471938.29912100", 1895, "62.18320000", "145492.81569300", "0"], [1746848340000, "2337.56000000", "2337.92000000", "2334.17000000", "2334.90000000", "356.94740000", 1746848399999, "833822.24009600", 2032, "214.07820000", "500035.49735400", "0"], [1746848400000, "2334.90000000", "2334.90000000", "2332.79000000", "2334.17000000", "295.17750000", 1746848459999, "688864.87846700", 2147, "161.81000000", "377624.52218300", "0"], [1746848460000, "2334.17000000", "2337.08000000", "2333.28000000", "2336.78000000", "218.53510000", 1746848519999, "510413.87475700", 1633, "122.68710000", "286586.32694700", "0"], [1746848520000, "2336.77000000", "2337.80000000", "2336.61000000", "2337.19000000", "51.76940000", 1746848579999, "120994.04953000", 856, "33.09770000", "77349.79536100", "0"], [1746848580000, "2337.18000000", "2337.79000000", "2336.29000000", "2337.15000000", "90.80280000", 1746848639999, "212206.90210700", 1302, "36.59240000", "85514.29740100", "0"], [1746848640000, "2337.14000000", "2338.70000000", "2337.14000000", "2338.07000000", "90.63800000", 1746848699999, "211909.70567300", 853, "42.49260000", "99334.49249800", "0"], [1746848700000, "2338.07000000", "2338.88000000", "2337.47000000", "2338.87000000", "97.34390000", 1746848759999, "227611.94255800", 1147, "51.54320000", "120521.93556900", "0"], [1746848760000, "2338.87000000", "2338.88000000", "2336.85000000", "2337.48000000", "69.56410000", 1746848819999, "162630.11467100", 1027, "29.12220000", "68086.24346800", "0"], [1746848820000, "2337.48000000", "2338.16000000", "2336.42000000", "2336.91000000", "156.07600000", 1746848879999, "364792.74142200", 1171, "84.52040000", "197556.94070000", "0"], [1746848880000, "2336.90000000", "2336.90000000", "2335.17000000", "2335.52000000", "123.42180000", 1746848939999, "288317.22034500", 1617, "73.20880000", "171015.58456500", "0"], [1746848940000, "2335.52000000", "2336.63000000", "2335.11000000", "2335.99000000", "162.89470000", 1746848999999, "380497.61844000", 1129, "82.27330000", "192173.58704500", "0"], [1746849000000, "2335.99000000", "2337.04000000", "2335.67000000", "2337.04000000", "116.14430000", 1746849059999, "271362.50655100", 1338, "78.89720000", "184338.14035500", "0"], [1746849060000, "2337.04000000", "2339.42000000", "2337.04000000", "2339.36000000", "137.94230000", 1746849119999, "322601.90719400", 1009, "107.41880000", "251200.50672100", "0"], [1746849120000, "2339.35000000", "2340.60000000", "2339.19000000", "2340.59000000", "237.35950000", 1746849179999, "555351.95957900", 1820, "120.63060000", "282242.00919300", "0"], [1746849180000, "2340.60000000", "2340.95000000", "2337.28000000", "2338.04000000", "144.56030000", 1746849239999, "338142.88314500", 1640, "82.46340000", "192875.20508300", "0"], [1746849240000, "2338.04000000", "2338.20000000", "2336.93000000", "2337.99000000", "106.17870000", 1746849299999, "248209.60653100", 1240, "73.84400000", "172621.39303900", "0"], [1746849300000, "2337.99000000", "2339.20000000", "2337.99000000", "2338.66000000", "205.10830000", 1746849359999, "479648.08170900", 820, "41.56170000", "97191.58887800", "0"], [1746849360000, "2338.65000000", "2339.60000000", "2338.65000000", "2339.19000000", "61.82680000", 1746849419999, "144624.24007000", 503, "36.88880000", "86283.59596600", "0"], [1746849420000, "2339.20000000", "2341.61000000", "2338.66000000", "2340.49000000", "232.02790000", 1746849479999, "542995.96813700", 1212, "174.56940000", "408508.12004100", "0"], [1746849480000, "2340.49000000", "2340.97000000", "2340.20000000", "2340.96000000", "75.35090000", 1746849539999, "176368.23149600", 530, "58.95070000", "137981.38362800", "0"], [1746849540000, "2340.96000000", "2340.97000000", "2339.88000000", "2339.89000000", "43.93410000", 1746849599999, "102814.09164100", 463, "15.55450000", "36401.97194800", "0"], [1746849600000, "2339.89000000", "2339.89000000", "2338.09000000", "2338.12000000", "126.59730000", 1746849659999, "296072.55525800", 872, "82.34750000", "192575.69716600", "0"], [1746849660000, "2338.11000000", "2338.80000000", "2337.51000000", "2338.19000000", "58.68300000", 1746849719999, "137211.16256200", 1222, "37.05290000", "86635.07090400", "0"], [1746849720000, "2338.20000000", "2338.50000000", "2337.04000000", "2337.05000000", "88.01790000", 1746849779999, "205746.30513800", 621, "27.90770000", "65244.76796500", "0"], [1746849780000, "2337.04000000", "2337.05000000", "2334.23000000", "2335.64000000", "461.39460000", 1746849839999, "1077361.90684500", 1621, "136.91280000", "319641.22613300", "0"], [1746849840000, "2335.64000000", "2335.64000000", "2333.90000000", "2334.95000000", "245.86760000", 1746849899999, "574013.08220400", 1246, "88.26530000", "206046.56463400", "0"], [1746849900000, "2334.95000000", "2336.19000000", "2334.95000000", "2335.56000000", "61.81280000", 1746849959999, "144359.95065000", 1022, "33.88860000", "79141.01491000", "0"], [1746849960000, "2335.59000000", "2335.60000000", "2333.00000000", "2333.07000000", "293.19310000", 1746850019999, "684403.11605600", 1353, "164.41020000", "383787.18425100", "0"], [1746850020000, "2333.07000000", "2333.56000000", "2331.11000000", "2331.21000000", "189.07880000", 1746850079999, "440992.52778100", 3239, "61.65690000", "143799.85957000", "0"], [1746850080000, "2331.20000000", "2332.52000000", "2331.15000000", "2331.93000000", "209.80340000", 1746850139999, "489221.16644700", 2548, "101.87890000", "237563.16971700", "0"], [1746850140000, "2331.93000000", "2332.28000000", "2328.00000000", "2328.91000000", "701.84490000", 1746850199999, "1635256.52776200", 3328, "237.96740000", "554514.38706100", "0"], [1746850200000, "2328.90000000", "2331.40000000", "2328.64000000", "2330.61000000", "240.33480000", 1746850259999, "560098.12065200", 2777, "151.36580000", "352744.55445100", "0"], [1746850260000, "2330.62000000", "2333.00000000", "2328.92000000", "2330.67000000", "216.31470000", 1746850319999, "504172.21271200", 2714, "129.88210000", "302689.97168400", "0"], [1746850320000, "2330.67000000", "2332.16000000", "2326.66000000", "2328.13000000", "393.04570000", 1746850379999, "915613.34086900", 2608, "114.62770000", "267015.06069600", "0"], [1746850380000, "2328.13000000", "2330.16000000", "2327.98000000", "2329.98000000", "149.49470000", 1746850439999, "348233.45436300", 1643, "86.83470000", "202257.13481900", "0"], [1746850440000, "2329.98000000", "2333.17000000", "2329.98000000", "2332.94000000", "287.86170000", 1746850499999, "671304.77639000", 1637, "204.21140000", "476278.34480800", "0"], [1746850500000, "2332.95000000", "2333.53000000", "2331.34000000", "2331.34000000", "238.45130000", 1746850559999, "556232.82049700", 2241, "49.01760000", "114347.04758600", "0"], [1746850560000, "2331.31000000", "2331.31000000", "2328.42000000", "2330.22000000", "138.15430000", 1746850619999, "321858.47207100", 2340, "61.84460000", "144074.64702000", "0"], [1746850620000, "2330.21000000", "2334.69000000", "2329.18000000", "2334.04000000", "362.74530000", 1746850679999, "845418.88995300", 2743, "99.92100000", "232947.46832800", "0"], [1746850680000, "2334.05000000", "2336.13000000", "2333.24000000", "2333.46000000", "130.80690000", 1746850739999, "305359.27099900", 2751, "80.26020000", "187340.53050900", "0"], [1746850740000, "2333.47000000", "2333.94000000", "2332.16000000", "2332.58000000", "107.17860000", 1746850799999, "250057.99706500", 1967, "47.81990000", "111570.80256700", "0"], [1746850800000, "2332.57000000", "2333.50000000", "2331.41000000", "2332.30000000", "134.05690000", 1746850859999, "312624.81756500", 1815, "109.90480000", "256288.47127300", "0"], [1746850860000, "2332.32000000", "2332.90000000", "2331.02000000", "2331.34000000", "182.14100000", 1746850919999, "424726.07764100", 1732, "48.26800000", "112540.80377300", "0"], [1746850920000, "2331.35000000", "2334.18000000", "2331.34000000", "2333.09000000", "151.67550000", 1746850979999, "353873.76059400", 1901, "110.32750000", "257400.66248400", "0"], [1746850980000, "2333.01000000", "2333.60000000", "2332.12000000", "2332.80000000", "69.83660000", 1746851039999, "162921.87277300", 1488, "32.44760000", "75696.68922800", "0"], [1746851040000, "2332.79000000", "2335.00000000", "2332.78000000", "2334.38000000", "98.92140000", 1746851099999, "230869.83000500", 1456, "73.90930000", "172484.05657800", "0"], [1746851100000, "2334.38000000", "2335.18000000", "2334.12000000", "2334.18000000", "80.13090000", 1746851159999, "187076.74325900", 1578, "49.44910000", "115448.00625300", "0"], [1746851160000, "2334.18000000", "2335.18000000", "2334.17000000", "2335.18000000", "62.95880000", 1746851219999, "146981.12891400", 675, "54.72630000", "127759.59574000", "0"], [1746851220000, "2335.18000000", "2335.60000000", "2333.58000000", "2334.17000000", "219.54200000", 1746851279999, "512498.61903400", 1385, "129.44760000", "302185.40505900", "0"], [1746851280000, "2334.17000000", "2334.70000000", "2332.64000000", "2333.15000000", "109.87750000", 1746851339999, "256388.83885100", 898, "73.27670000", "170982.81379900", "0"], [1746851340000, "2333.14000000", "2333.15000000", "2330.49000000", "2330.55000000", "121.59390000", 1746851399999, "283471.55238800", 1225, "54.94420000", "128076.60610000", "0"], [1746851400000, "2330.54000000", "2331.16000000", "2329.95000000", "2331.02000000", "132.41010000", 1746851459999, "308600.38136100", 1296, "93.20840000", "217233.29047200", "0"], [1746851460000, "2330.96000000", "2331.65000000", "2330.55000000", "2331.57000000", "122.63010000", 1746851519999, "285873.55453200", 1156, "107.00610000", "249452.25999700", "0"], [1746851520000, "2331.56000000", "2331.56000000", "2328.01000000", "2328.01000000", "269.46540000", 1746851579999, "627742.01278400", 2066, "109.47070000", "255060.95452500", "0"], [1746851580000, "2328.01000000", "2331.99000000", "2327.65000000", "2331.72000000", "247.06870000", 1746851639999, "575720.47230800", 2430, "104.28410000", "242963.44683200", "0"], [1746851640000, "2331.72000000", "2333.97000000", "2331.72000000", "2333.16000000", "103.88360000", 1746851699999, "242378.01974300", 1470, "56.14200000", "130972.20103500", "0"], [1746851700000, "2333.17000000", "2334.60000000", "2333.17000000", "2333.50000000", "72.23870000", 1746851759999, "168593.77840000", 1295, "42.56450000", "99338.15556900", "0"], [1746851760000, "2333.51000000", "2334.65000000", "2333.42000000", "2333.93000000", "49.59750000", 1746851819999, "115754.93218300", 985, "29.53860000", "68938.89901900", "0"], [1746851820000, "2333.90000000", "2333.91000000", "2331.24000000", "2331.37000000", "75.88920000", 1746851879999, "176998.94921500", 1308, "12.31340000", "28717.80733200", "0"], [1746851880000, "2331.36000000", "2331.63000000", "2329.79000000", "2330.29000000", "145.56980000", 1746851939999, "339230.93651200", 1135, "80.58210000", "187781.52361300", "0"], [1746851940000, "2330.28000000", "2331.60000000", "2329.82000000", "2331.35000000", "84.36870000", 1746851999999, "196633.44998000", 1004, "57.30890000", "133560.21352800", "0"], [1746852000000, "2331.36000000", "2331.95000000", "2330.64000000", "2331.86000000", "81.49140000", 1746852059999, "189973.65418600", 1257, "46.70290000", "108876.14021400", "0"], [1746852060000, "2331.85000000", "2332.36000000", "2331.49000000", "2332.36000000", "47.93230000", 1746852119999, "111779.63197200", 843, "36.20830000", "84438.85795000", "0"], [1746852120000, "2332.36000000", "2333.17000000", "2331.77000000", "2332.10000000", "56.72160000", 1746852179999, "132304.95578100", 1044, "31.37600000", "73188.84112300", "0"], [1746852180000, "2332.10000000", "2333.17000000", "2332.09000000", "2332.31000000", "65.33100000", 1746852239999, "152393.17218300", 825, "47.83770000", "111588.22572900", "0"], [1746852240000, "2332.31000000", "2333.01000000", "2332.03000000", "2332.04000000", "140.05080000", 1746852299999, "326679.27856600", 1035, "48.47890000", "113074.41998600", "0"], [1746852300000, "2332.04000000", "2333.00000000", "2331.01000000", "2331.01000000", "73.19370000", 1746852359999, "170682.10439700", 1633, "26.08140000", "60824.96974100", "0"], [1746852360000, "2331.01000000", "2332.94000000", "2330.69000000", "2332.69000000", "124.21650000", 1746852419999, "289664.78408200", 1514, "89.20000000", "207996.35230900", "0"], [1746852420000, "2332.70000000", "2333.91000000", "2332.70000000", "2333.56000000", "129.63240000", 1746852479999, "302479.66782300", 1398, "100.95290000", "235554.07979300", "0"], [1746852480000, "2333.56000000", "2334.70000000", "2333.56000000", "2334.18000000", "93.66750000", 1746852539999, "218628.92578500", 809, "86.69380000", "202349.87423100", "0"], [1746852540000, "2334.18000000", "2335.00000000", "2334.17000000", "2334.71000000", "75.35670000", 1746852599999, "175932.56943600", 712, "34.34890000", "80191.39320900", "0"], [1746852600000, "2334.72000000", "2334.96000000", "2333.94000000", "2334.65000000", "54.02980000", 1746852659999, "126134.78155100", 923, "13.93690000", "32536.26869200", "0"], [1746852660000, "2334.66000000", "2335.15000000", "2334.23000000", "2335.15000000", "333.27930000", 1746852719999, "778177.29361800", 1054, "285.68730000", "667061.01278400", "0"], [1746852720000, "2335.15000000", "2335.55000000", "2335.15000000", "2335.17000000", "89.49880000", 1746852779999, "208999.24146700", 703, "82.71620000", "193159.31782500", "0"], [1746852780000, "2335.18000000", "2335.18000000", "2333.49000000", "2333.97000000", "305.90200000", 1746852839999, "714191.17683000", 1014, "40.45390000", "94407.09888500", "0"], [1746852840000, "2333.98000000", "2336.49000000", "2333.97000000", "2336.18000000", "83.39280000", 1746852899999, "194764.30960700", 1085, "74.41430000", "173790.24430600", "0"], [1746852900000, "2336.19000000", "2336.86000000", "2334.42000000", "2334.42000000", "107.28330000", 1746852959999, "250642.93756900", 1370, "69.85960000", "163221.40849500", "0"], [1746852960000, "2334.43000000", "2336.02000000", "2333.23000000", "2335.55000000", "49.90360000", 1746853019999, "116512.64687700", 1468, "34.54300000", "80647.64530700", "0"], [1746853020000, "2335.55000000", "2337.00000000", "2335.54000000", "2336.64000000", "132.93740000", 1746853079999, "310564.67620700", 1184, "98.30110000", "229626.38175000", "0"], [1746853080000, "2336.64000000", "2337.12000000", "2336.24000000", "2336.32000000", "112.27090000", 1746853139999, "262336.32904300", 554, "51.76520000", "120953.65797100", "0"], [1746853140000, "2336.32000000", "2337.00000000", "2336.32000000", "2337.00000000", "94.16490000", 1746853199999, "220046.16084400", 388, "84.66480000", "197844.95737000", "0"], [1746853200000, "2337.00000000", "2342.67000000", "2337.00000000", "2340.20000000", "1141.54650000", 1746853259999, "2671662.93666900", 3876, "808.18930000", "1891115.15081300", "0"], [1746853260000, "2340.20000000", "2341.59000000", "2340.01000000", "2341.25000000", "261.58210000", 1746853319999, "612331.17988200", 2444, "154.45980000", "361588.28156700", "0"], [1746853320000, "2341.25000000", "2344.90000000", "2341.25000000", "2343.71000000", "504.25370000", 1746853379999, "1181708.13428200", 2442, "367.80370000", "861895.60604900", "0"], [1746853380000, "2343.70000000", "2343.73000000", "2341.97000000", "2342.70000000", "117.16090000", 1746853439999, "274482.90091200", 1360, "34.61580000", "81089.35393300", "0"], [1746853440000, "2342.71000000", "2342.71000000", "2340.50000000", "2341.10000000", "115.61460000", 1746853499999, "270674.10321500", 1283, "73.87560000", "172945.31333500", "0"], [1746853500000, "2341.10000000", "2341.82000000", "2340.49000000", "2340.80000000", "108.37890000", 1746853559999, "253723.91671800", 1059, "79.40650000", "185890.73209800", "0"], [1746853560000, "2340.81000000", "2341.89000000", "2340.49000000", "2341.63000000", "118.19500000", 1746853619999, "276712.14691700", 956, "88.09140000", "206230.71429300", "0"], [1746853620000, "2341.64000000", "2342.04000000", "2339.92000000", "2340.78000000", "179.85320000", 1746853679999, "421053.49905700", 1356, "130.41140000", "305293.04512300", "0"], [1746853680000, "2340.80000000", "2342.00000000", "2340.78000000", "2341.01000000", "80.77120000", 1746853739999, "189106.23586000", 843, "28.25970000", "66160.20433200", "0"], [1746853740000, "2341.01000000", "2341.37000000", "2340.12000000", "2341.37000000", "123.98490000", 1746853799999, "290210.29597200", 1126, "70.47560000", "164968.44208400", "0"], [1746853800000, "2341.38000000", "2341.55000000", "2340.86000000", "2341.11000000", "52.65540000", 1746853859999, "123271.14211600", 779, "29.69840000", "69524.79599600", "0"], [1746853860000, "2341.11000000", "2341.11000000", "2340.20000000", "2340.20000000", "52.50190000", 1746853919999, "122880.29237100", 1069, "28.77560000", "67346.98235500", "0"], [1746853920000, "2340.21000000", "2341.55000000", "2340.00000000", "2340.18000000", "192.42080000", 1746853979999, "450432.94703700", 1340, "61.74460000", "144512.59185000", "0"], [1746853980000, "2340.17000000", "2340.31000000", "2338.19000000", "2338.42000000", "161.43570000", 1746854039999, "377602.94204600", 1342, "51.22850000", "119816.54032300", "0"], [1746854040000, "2338.41000000", "2339.52000000", "2337.75000000", "2338.99000000", "141.17150000", 1746854099999, "330131.16564100", 1494, "86.44390000", "202157.33241700", "0"], [1746854100000, "2339.00000000", "2340.21000000", "2338.63000000", "2340.21000000", "235.46490000", 1746854159999, "550920.25922100", 1526, "154.91460000", "362469.89449500", "0"], [1746854160000, "2340.20000000", "2342.20000000", "2340.20000000", "2341.12000000", "141.05190000", 1746854219999, "330268.48950800", 1073, "79.27890000", "185627.97778900", "0"], [1746854220000, "2341.13000000", "2341.13000000", "2339.13000000", "2341.01000000", "132.17030000", 1746854279999, "309325.63600700", 1463, "76.30600000", "178583.04874000", "0"], [1746854280000, "2341.01000000", "2346.79000000", "2341.00000000", "2344.99000000", "1003.32210000", 1746854339999, "2352491.70376400", 3805, "805.05740000", "1887497.64018200", "0"], [1746854340000, "2344.99000000", "2345.69000000", "2338.72000000", "2339.78000000", "1016.72170000", 1746854399999, "2381798.23619100", 2531, "217.83930000", "510162.66660000", "0"], [1746854400000, "2339.78000000", "2341.93000000", "2338.56000000", "2341.93000000", "334.46450000", 1746854459999, "782544.57018600", 1967, "149.49330000", "349808.10631500", "0"], [1746854460000, "2341.93000000", "2344.00000000", "2341.92000000", "2343.37000000", "199.88810000", 1746854519999, "468328.87565700", 1783, "128.66930000", "301461.12373700", "0"], [1746854520000, "2343.37000000", "2344.08000000", "2342.17000000", "2342.70000000", "268.63930000", 1746854579999, "629521.15637300", 1272, "139.99290000", "328063.33484300", "0"], [1746854580000, "2342.70000000", "2342.70000000", "2340.88000000", "2342.63000000", "170.33850000", 1746854639999, "398945.72189000", 1370, "98.54350000", "230801.30498200", "0"], [1746854640000, "2342.62000000", "2343.04000000", "2340.80000000", "2341.46000000", "257.07360000", 1746854699999, "602142.78952800", 1314, "188.62800000", "441830.66458900", "0"], [1746854700000, "2341.46000000", "2343.03000000", "2340.58000000", "2343.03000000", "360.73160000", 1746854759999, "844684.11434200", 2066, "257.46550000", "602889.42028100", "0"], [1746854760000, "2343.04000000", "2343.21000000", "2342.05000000", "2343.14000000", "152.41280000", 1746854819999, "357087.09178200", 966, "53.18010000", "124591.18936800", "0"], [1746854820000, "2343.14000000", "2343.86000000", "2342.96000000", "2343.73000000", "257.68960000", 1746854879999, "603914.67440400", 1256, "179.80840000", "421390.84079900", "0"], [1746854880000, "2343.72000000", "2343.74000000", "2343.21000000", "2343.58000000", "70.23300000", 1746854939999, "164598.75782900", 651, "31.79010000", "74503.76270500", "0"], [1746854940000, "2343.59000000", "2343.99000000", "2342.70000000", "2343.30000000", "219.35990000", 1746854999999, "514054.76614100", 1359, "111.10080000", "260345.08307900", "0"], [1746855000000, "2343.30000000", "2344.23000000", "2341.70000000", "2344.22000000", "168.04750000", 1746855059999, "393741.45263500", 2271, "100.39070000", "235218.46702800", "0"], [1746855060000, "2344.22000000", "2344.58000000", "2341.20000000", "2341.60000000", "116.51600000", 1746855119999, "273005.49351100", 1503, "43.05930000", "100882.32898600", "0"], [1746855120000, "2341.60000000", "2341.70000000", "2340.26000000", "2340.88000000", "221.71020000", 1746855179999, "518995.83061900", 1677, "137.57380000", "322020.73897400", "0"], [1746855180000, "2340.87000000", "2341.53000000", "2340.00000000", "2340.61000000", "76.70870000", 1746855239999, "179558.25254500", 1238, "27.93530000", "65393.91519400", "0"], [1746855240000, "2340.62000000", "2341.83000000", "2339.00000000", "2341.83000000", "190.75350000", 1746855299999, "446419.65761000", 1755, "116.88470000", "273538.14297700", "0"], [1746855300000, "2341.82000000", "2343.93000000", "2341.53000000", "2342.11000000", "190.58560000", 1746855359999, "446439.12782000", 2065, "70.16430000", "164344.72811300", "0"], [1746855360000, "2342.12000000", "2343.87000000", "2340.62000000", "2341.21000000", "155.38960000", 1746855419999, "363997.93793000", 2254, "71.59050000", "167688.74502000", "0"], [1746855420000, "2341.20000000", "2342.88000000", "2340.20000000", "2342.88000000", "105.53820000", 1746855479999, "247118.07937100", 1725, "61.30610000", "143543.18332400", "0"], [1746855480000, "2342.88000000", "2343.50000000", "2342.05000000", "2343.01000000", "139.74350000", 1746855539999, "327416.67508800", 1496, "72.68690000", "170299.00515500", "0"], [1746855540000, "2343.02000000", "2343.61000000", "2342.54000000", "2343.61000000", "131.05910000", 1746855599999, "307069.69817200", 809, "67.02390000", "157037.22877800", "0"], [1746855600000, "2343.60000000", "2344.89000000", "2343.60000000", "2344.48000000", "105.95050000", 1746855659999, "248365.44731200", 1168, "66.54900000", "156003.87709800", "0"], [1746855660000, "2344.48000000", "2345.90000000", "2344.48000000", "2345.00000000", "154.09650000", 1746855719999, "361408.51566500", 2057, "105.37940000", "247140.16432700", "0"], [1746855720000, "2344.99000000", "2345.13000000", "2344.23000000", "2344.45000000", "68.28890000", 1746855779999, "160118.10992100", 897, "36.05010000", "84528.23407300", "0"], [1746855780000, "2344.45000000", "2345.00000000", "2344.31000000", "2344.80000000", "199.80730000", 1746855839999, "468446.75192800", 840, "84.57620000", "198288.28937300", "0"], [1746855840000, "2344.79000000", "2344.80000000", "2343.36000000", "2343.53000000", "104.85030000", 1746855899999, "245797.97720700", 1426, "45.42240000", "106476.50144900", "0"], [1746855900000, "2343.54000000", "2343.61000000", "2342.64000000", "2343.22000000", "125.35140000", 1746855959999, "293736.09897000", 1265, "45.23660000", "106000.62051400", "0"], [1746855960000, "2343.23000000", "2343.82000000", "2341.71000000", "2341.94000000", "150.29530000", 1746856019999, "352160.82387500", 1243, "57.17470000", "133971.09088900", "0"], [1746856020000, "2341.94000000", "2343.11000000", "2341.93000000", "2343.11000000", "121.80060000", 1746856079999, "285344.13530400", 785, "86.05870000", "201608.89401900", "0"], [1746856080000, "2343.11000000", "2344.55000000", "2343.11000000", "2344.55000000", "195.71020000", 1746856139999, "458731.57433100", 936, "93.31860000", "218729.84388800", "0"], [1746856140000, "2344.54000000", "2345.69000000", "2344.08000000", "2345.69000000", "221.35880000", 1746856199999, "519031.78403400", 993, "156.82840000", "367737.97099600", "0"], [1746856200000, "2345.69000000", "2346.66000000", "2345.40000000", "2345.81000000", "148.41890000", 1746856259999, "348205.86418700", 864, "55.25160000", "129623.60369300", "0"], [1746856260000, "2345.80000000", "2348.00000000", "2344.97000000", "2347.08000000", "2159.56480000", 1746856319999, "5067312.60167300", 2754, "2016.76720000", "4732301.68483300", "0"], [1746856320000, "2347.08000000", "2347.35000000", "2345.70000000", "2346.39000000", "141.43050000", 1746856379999, "331834.99668500", 1488, "66.62310000", "156313.54981600", "0"], [1746856380000, "2346.39000000", "2349.35000000", "2346.38000000", "2349.35000000", "293.39940000", 1746856439999, "688891.28718400", 2006, "138.23190000", "324571.33448000", "0"], [1746856440000, "2349.34000000", "2349.81000000", "2347.64000000", "2349.81000000", "410.41250000", 1746856499999, "963965.95587700", 2111, "174.01010000", "408681.97157700", "0"], [1746856500000, "2349.81000000", "2350.26000000", "2349.42000000", "2350.15000000", "488.10420000", 1746856559999, "1147026.22767300", 1969, "381.50480000", "896521.97828700", "0"], [1746856560000, "2350.15000000", "2353.60000000", "2349.94000000", "2353.36000000", "388.59630000", 1746856619999, "913835.53701100", 3120, "269.51330000", "633800.26729200", "0"], [1746856620000, "2353.35000000", "2353.36000000", "2351.20000000", "2352.75000000", "167.60160000", 1746856679999, "394222.99932900", 1834, "88.53600000", "208234.80484800", "0"], [1746856680000, "2352.74000000", "2354.24000000", "2351.52000000", "2354.18000000", "272.46470000", 1746856739999, "641151.70907600", 2129, "105.28850000", "247744.86483600", "0"], [1746856740000, "2354.19000000", "2355.36000000", "2353.07000000", "2353.08000000", "515.27240000", 1746856799999, "1213268.19204800", 2464, "416.68040000", "981168.10991600", "0"], [1746856800000, "2353.08000000", "2359.30000000", "2352.36000000", "2356.45000000", "739.97450000", 1746856859999, "1743502.06156500", 5424, "529.63260000", "1247924.55331200", "0"], [1746856860000, "2356.44000000", "2360.89000000", "2355.70000000", "2358.34000000", "514.45400000", 1746856919999, "1213520.59310700", 5164, "356.39850000", "840688.14518900", "0"], [1746856920000, "2358.33000000", "2359.88000000", "2356.91000000", "2357.60000000", "1075.40530000", 1746856979999, "2535641.35852000", 3995, "408.29750000", "962556.48023700", "0"], [1746856980000, "2357.59000000", "2358.13000000", "2354.31000000", "2354.48000000", "484.87840000", 1746857039999, "1142487.69008300", 3510, "245.76240000", "579052.33221900", "0"], [1746857040000, "2354.48000000", "2358.68000000", "2354.47000000", "2358.67000000", "654.02350000", 1746857099999, "1541170.96754500", 2742, "505.78300000", "1191849.06871200", "0"], [1746857100000, "2358.67000000", "2361.31000000", "2358.33000000", "2360.74000000", "329.88590000", 1746857159999, "778540.54414100", 3515, "240.80330000", "568298.58124500", "0"], [1746857160000, "2360.75000000", "2363.70000000", "2360.30000000", "2362.62000000", "325.52220000", 1746857219999, "769000.60155600", 4569, "174.07690000", "411232.33553200", "0"], [1746857220000, "2362.63000000", "2363.20000000", "2360.93000000", "2362.77000000", "1336.79550000", 1746857279999, "3157549.07119800", 3229, "1117.51930000", "2639576.78955900", "0"], [1746857280000, "2362.76000000", "2364.36000000", "2361.59000000", "2364.05000000", "678.75050000", 1746857339999, "1603772.57224600", 2452, "492.74920000", "1164248.32100300", "0"], [1746857340000, "2364.04000000", "2366.00000000", "2363.98000000", "2364.33000000", "624.81190000", 1746857399999, "1477805.96706400", 2994, "503.29270000", "1190367.29293000", "0"], [1746857400000, "2364.32000000", "2368.88000000", "2364.09000000", "2368.48000000", "1386.12880000", 1746857459999, "3280683.24747500", 5849, "1091.36830000", "2582997.33542600", "0"], [1746857460000, "2368.47000000", "2369.92000000", "2366.95000000", "2367.81000000", "568.64070000", 1746857519999, "1346763.97334400", 3117, "325.31440000", "770473.82666300", "0"], [1746857520000, "2367.82000000", "2370.81000000", "2367.82000000", "2368.80000000", "843.38670000", 1746857579999, "1998015.91312000", 3421, "476.06990000", "1127851.11511300", "0"], [1746857580000, "2368.80000000", "2370.00000000", "2367.57000000", "2367.60000000", "321.90280000", 1746857639999, "762456.81338900", 2777, "201.85090000", "478074.26279800", "0"], [1746857640000, "2367.61000000", "2367.61000000", "2359.91000000", "2361.89000000", "855.67060000", 1746857699999, "2022118.81282500", 5214, "382.24150000", "903156.08252500", "0"], [1746857700000, "2361.89000000", "2361.89000000", "2358.29000000", "2359.75000000", "640.58560000", 1746857759999, "1511774.17825400", 3717, "287.89830000", "679486.76484100", "0"], [1746857760000, "2359.75000000", "2368.28000000", "2359.75000000", "2365.13000000", "875.82980000", 1746857819999, "2071206.38603800", 4811, "533.94050000", "1262460.13143800", "0"], [1746857820000, "2365.09000000", "2370.70000000", "2365.09000000", "2370.38000000", "494.42640000", 1746857879999, "1171436.82709400", 4348, "401.58550000", "951437.78961500", "0"], [1746857880000, "2370.39000000", "2376.63000000", "2370.39000000", "2376.24000000", "2342.77760000", 1746857939999, "5563635.29459600", 8749, "1871.38290000", "4444117.79942500", "0"], [1746857940000, "2376.24000000", "2376.24000000", "2371.38000000", "2372.80000000", "761.43570000", 1746857999999, "1807075.67070100", 4567, "343.98100000", "816242.18887500", "0"], [1746858000000, "2372.82000000", "2375.59000000", "2372.59000000", "2373.81000000", "582.11790000", 1746858059999, "1381906.45915400", 3735, "296.62570000", "704171.09821200", "0"], [1746858060000, "2373.81000000", "2374.59000000", "2369.49000000", "2370.05000000", "550.26020000", 1746858119999, "1305356.92651200", 3945, "298.09140000", "707109.93895000", "0"], [1746858120000, "2370.05000000", "2371.45000000", "2369.34000000", "2370.98000000", "417.49520000", 1746858179999, "989734.87126200", 2716, "235.04610000", "557200.17189300", "0"], [1746858180000, "2370.97000000", "2372.13000000", "2369.01000000", "2370.36000000", "304.56940000", 1746858239999, "721971.30809800", 2205, "154.31790000", "365866.05606300", "0"], [1746858240000, "2370.36000000", "2371.74000000", "2368.00000000", "2368.03000000", "342.77790000", 1746858299999, "812296.60516700", 2320, "162.29890000", "384595.44799200", "0"], [1746858300000, "2368.03000000", "2373.67000000", "2368.02000000", "2373.67000000", "782.69630000", 1746858359999, "1856571.43851600", 3759, "374.19900000", "887627.94824400", "0"], [1746858360000, "2373.68000000", "2376.00000000", "2373.27000000", "2373.46000000", "414.77600000", 1746858419999, "984947.54642600", 2667, "305.83920000", "726287.70418800", "0"], [1746858420000, "2373.46000000", "2377.40000000", "2373.28000000", "2377.19000000", "556.04060000", 1746858479999, "1320576.54250200", 3139, "449.28310000", "1066976.34024200", "0"], [1746858480000, "2377.17000000", "2378.08000000", "2374.20000000", "2375.59000000", "276.27080000", 1746858539999, "656353.37601200", 2247, "150.26810000", "357032.36818800", "0"], [1746858540000, "2375.60000000", "2375.60000000", "2372.70000000", "2373.26000000", "269.90600000", 1746858599999, "640633.92152500", 1794, "129.79520000", "308042.60430900", "0"], [1746858600000, "2373.27000000", "2376.07000000", "2373.20000000", "2375.51000000", "456.20490000", 1746858659999, "1083444.56763700", 4103, "292.30270000", "694156.24024300", "0"], [1746858660000, "2375.51000000", "2376.14000000", "2368.48000000", "2369.99000000", "940.99590000", 1746858719999, "2231798.69243400", 4835, "400.07100000", "948880.67417000", "0"], [1746858720000, "2370.00000000", "2370.83000000", "2364.24000000", "2365.92000000", "768.88650000", 1746858779999, "1820169.04306800", 4152, "331.10870000", "783801.90148300", "0"], [1746858780000, "2365.92000000", "2367.90000000", "2365.16000000", "2367.00000000", "314.94980000", 1746858839999, "745350.07578200", 3130, "147.27650000", "348509.94012700", "0"], [1746858840000, "2367.00000000", "2367.33000000", "2365.40000000", "2366.83000000", "238.55570000", 1746858899999, "564559.90334900", 2447, "171.85770000", "406707.10800900", "0"], [1746858900000, "2366.83000000", "2371.14000000", "2366.65000000", "2370.99000000", "1442.01810000", 1746858959999, "3416949.24632500", 2410, "780.00180000", "1848055.37418000", "0"], [1746858960000, "2370.98000000", "2371.13000000", "2367.72000000", "2371.13000000", "686.04030000", 1746859019999, "1625734.52940600", 2729, "403.74370000", "956719.57951300", "0"], [1746859020000, "2371.14000000", "2371.36000000", "2365.80000000", "2368.80000000", "486.95820000", 1746859079999, "1153386.03980500", 3020, "276.93810000", "655983.16067500", "0"], [1746859080000, "2368.80000000", "2368.80000000", "2364.86000000", "2366.07000000", "445.47200000", 1746859139999, "1054194.14960200", 2518, "184.06380000", "435663.01400500", "0"], [1746859140000, "2366.08000000", "2366.08000000", "2363.67000000", "2364.33000000", "294.23030000", 1746859199999, "695700.90042200", 2418, "111.24070000", "263016.57157900", "0"], [1746859200000, "2364.33000000", "2365.33000000", "2363.62000000", "2364.56000000", "276.12200000", 1746859259999, "652927.65310300", 1721, "165.10760000", "390400.82294000", "0"], [1746859260000, "2364.56000000", "2365.48000000", "2362.25000000", "2363.17000000", "335.57640000", 1746859319999, "793219.05691200", 2327, "185.17950000", "437744.25554500", "0"], [1746859320000, "2363.18000000", "2363.70000000", "2357.17000000", "2357.99000000", "1308.13030000", 1746859379999, "3087890.84727500", 6032, "568.95150000", "1342998.54621400", "0"], [1746859380000, "2357.98000000", "2360.35000000", "2357.27000000", "2359.02000000", "486.53010000", 1746859439999, "1147596.48868300", 2847, "316.35230000", "746181.49316200", "0"], [1746859440000, "2359.02000000", "2360.76000000", "2358.17000000", "2358.38000000", "418.25910000", 1746859499999, "986823.63326300", 2064, "250.08980000", "590058.86996100", "0"], [1746859500000, "2358.37000000", "2363.64000000", "2357.68000000", "2361.46000000", "1480.69190000", 1746859559999, "3497334.27790200", 3767, "1154.96760000", "2728153.42187600", "0"], [1746859560000, "2361.46000000", "2361.93000000", "2359.01000000", "2360.07000000", "662.81170000", 1746859619999, "1564678.02188300", 2517, "236.57770000", "558447.61057800", "0"], [1746859620000, "2360.08000000", "2360.31000000", "2353.95000000", "2354.50000000", "1329.37380000", 1746859679999, "3132944.38054600", 4244, "412.41700000", "971956.62205800", "0"], [1746859680000, "2354.51000000", "2356.41000000", "2351.15000000", "2355.83000000", "764.38940000", 1746859739999, "1799066.73450900", 5715, "428.84130000", "1009375.52111400", "0"], [1746859740000, "2355.83000000", "2356.35000000", "2354.58000000", "2355.30000000", "169.69290000", 1746859799999, "399708.74147200", 2251, "117.30270000", "276297.66583300", "0"], [1746859800000, "2355.29000000", "2357.01000000", "2354.63000000", "2354.89000000", "391.13730000", 1746859859999, "921324.12725200", 3569, "215.19910000", "506918.54060400", "0"], [1746859860000, "2354.89000000", "2356.04000000", "2353.49000000", "2355.20000000", "367.74040000", 1746859919999, "865842.72788900", 3354, "190.78440000", "449241.62852900", "0"], [1746859920000, "2355.20000000", "2355.50000000", "2353.91000000", "2354.40000000", "232.93250000", 1746859979999, "548488.21643500", 2337, "117.17660000", "275899.75971000", "0"], [1746859980000, "2354.39000000", "2355.28000000", "2353.85000000", "2355.27000000", "270.20170000", 1746860039999, "636215.86842200", 2037, "162.61260000", "382882.23113600", "0"], [1746860040000, "2355.27000000", "2358.00000000", "2355.27000000", "2358.00000000", "255.61960000", 1746860099999, "602395.73177900", 2200, "164.99160000", "388840.05139500", "0"], [1746860100000, "2358.00000000", "2359.47000000", "2357.64000000", "2358.73000000", "692.60390000", 1746860159999, "1633278.72011800", 2205, "228.18800000", "538176.98795600", "0"], [1746860160000, "2358.73000000", "2361.12000000", "2358.48000000", "2360.13000000", "419.25920000", 1746860219999, "989405.26055800", 2296, "288.30440000", "680358.97703400", "0"], [1746860220000, "2360.13000000", "2360.91000000", "2360.00000000", "2360.89000000", "261.17640000", 1746860279999, "616553.83052800", 1550, "134.09450000", "316537.42179300", "0"], [1746860280000, "2360.89000000", "2361.79000000", "2360.10000000", "2361.35000000", "247.34620000", 1746860339999, "583984.33209900", 1543, "169.02460000", "399062.31869100", "0"], [1746860340000, "2361.34000000", "2368.07000000", "2361.34000000", "2367.69000000", "1057.61010000", 1746860399999, "2500649.30841900", 5026, "677.82840000", "1602817.94261800", "0"], [1746860400000, "2367.68000000", "2368.24000000", "2364.03000000", "2365.32000000", "689.03870000", 1746860459999, "1630540.36446300", 4306, "349.24890000", "826475.91232500", "0"], [1746860460000, "2365.32000000", "2369.16000000", "2365.32000000", "2368.75000000", "305.58260000", 1746860519999, "723295.06691800", 3227, "150.21430000", "355590.79859000", "0"], [1746860520000, "2368.75000000", "2368.76000000", "2365.64000000", "2366.70000000", "290.48680000", 1746860579999, "687559.40464200", 2621, "163.48370000", "386944.77268100", "0"], [1746860580000, "2366.69000000", "2368.00000000", "2363.77000000", "2364.36000000", "726.09070000", 1746860639999, "1717182.25985000", 3372, "258.31010000", "610868.00463500", "0"], [1746860640000, "2364.36000000", "2365.63000000", "2364.36000000", "2365.04000000", "903.79690000", 1746860699999, "2137481.24204300", 2188, "94.26910000", "222937.53490900", "0"], [1746860700000, "2365.04000000", "2367.81000000", "2365.03000000", "2367.51000000", "147.16160000", 1746860759999, "348282.91970200", 1382, "118.59510000", "280663.59111000", "0"], [1746860760000, "2367.50000000", "2371.92000000", "2367.23000000", "2370.01000000", "964.66630000", 1746860819999, "2286250.31418000", 4491, "654.74340000", "1551721.72316100", "0"], [1746860820000, "2370.00000000", "2372.87000000", "2370.00000000", "2370.90000000", "787.43620000", 1746860879999, "1867288.10041500", 4117, "576.42310000", "1366843.38524200", "0"], [1746860880000, "2370.89000000", "2371.83000000", "2366.53000000", "2366.53000000", "529.01800000", 1746860939999, "1253168.07819000", 3631, "221.15940000", "523746.42827300", "0"], [1746860940000, "2366.53000000", "2367.82000000", "2366.33000000", "2367.01000000", "335.18670000", 1746860999999, "793399.27417800", 1920, "234.37990000", "554778.54092600", "0"], [1746861000000, "2367.01000000", "2368.01000000", "2366.62000000", "2367.28000000", "764.88310000", 1746861059999, "1810974.30791300", 2048, "273.76260000", "648101.39853800", "0"], [1746861060000, "2367.29000000", "2368.00000000", "2366.00000000", "2366.27000000", "276.26260000", 1746861119999, "653890.73689700", 2198, "175.06870000", "414404.96728200", "0"], [1746861120000, "2366.26000000", "2366.51000000", "2364.32000000", "2364.40000000", "567.83400000", 1746861179999, "1342968.38744500", 2933, "166.48800000", "393714.12347000", "0"], [1746861180000, "2364.40000000", "2364.41000000", "2361.00000000", "2362.28000000", "391.02440000", 1746861239999, "923640.67572400", 3489, "175.13610000", "413652.91120500", "0"], [1746861240000, "2362.28000000", "2362.55000000", "2361.32000000", "2361.69000000", "242.18240000", 1746861299999, "572042.15543600", 1586, "52.52620000", "124066.51978400", "0"], [1746861300000, "2361.69000000", "2362.76000000", "2361.00000000", "2361.01000000", "244.29350000", 1746861359999, "576968.66000900", 2205, "134.90990000", "318631.15224400", "0"], [1746861360000, "2361.00000000", "2361.20000000", "2360.00000000", "2360.01000000", "197.16620000", 1746861419999, "465436.90723800", 1813, "94.22570000", "222425.76489500", "0"], [1746861420000, "2360.01000000", "2361.19000000", "2359.03000000", "2361.18000000", "340.82820000", 1746861479999, "804346.20543500", 1981, "190.84630000", "450425.47008400", "0"], [1746861480000, "2361.19000000", "2363.55000000", "2360.49000000", "2362.89000000", "175.98470000", 1746861539999, "415717.88041800", 1962, "120.75820000", "285236.46992600", "0"], [1746861540000, "2362.88000000", "2363.76000000", "2361.76000000", "2363.76000000", "136.89980000", 1746861599999, "323461.78176900", 1427, "94.48690000", "223252.67948500", "0"], [1746861600000, "2363.76000000", "2365.98000000", "2363.76000000", "2365.09000000", "178.65890000", 1746861659999, "422502.24114500", 1513, "141.04840000", "333548.30424200", "0"], [1746861660000, "2365.09000000", "2366.03000000", "2364.53000000", "2364.91000000", "191.25240000", 1746861719999, "452354.62653600", 1957, "130.00030000", "307476.96795400", "0"], [1746861720000, "2364.91000000", "2365.89000000", "2363.66000000", "2363.66000000", "159.40190000", 1746861779999, "376944.85840400", 2012, "70.07190000", "165701.98739900", "0"], [1746861780000, "2363.66000000", "2363.66000000", "2360.17000000", "2360.67000000", "223.63420000", 1746861839999, "528166.60845300", 1625, "83.41420000", "197003.92552500", "0"], [1746861840000, "2360.67000000", "2360.71000000", "2357.37000000", "2357.38000000", "1030.67650000", 1746861899999, "2431511.21347400", 2713, "656.50680000", "1548678.98476600", "0"], [1746861900000, "2357.38000000", "2358.10000000", "2355.28000000", "2355.28000000", "237.60940000", 1746861959999, "560115.51098400", 2476, "58.14270000", "137047.57876000", "0"], [1746861960000, "2355.28000000", "2356.79000000", "2355.01000000", "2356.79000000", "262.39610000", 1746862019999, "618245.80252800", 1900, "200.86710000", "473278.37492300", "0"], [1746862020000, "2356.79000000", "2357.89000000", "2355.27000000", "2356.96000000", "832.11090000", 1746862079999, "1960936.82171200", 2451, "126.03220000", "297015.93836100", "0"], [1746862080000, "2356.97000000", "2359.39000000", "2356.97000000", "2358.00000000", "282.33180000", 1746862139999, "665982.31208800", 1954, "126.94650000", "299432.86579400", "0"], [1746862140000, "2358.01000000", "2360.47000000", "2358.00000000", "2359.79000000", "154.15610000", 1746862199999, "363779.75318700", 1423, "102.16740000", "241085.97832000", "0"], [1746862200000, "2359.79000000", "2360.00000000", "2357.31000000", "2359.56000000", "567.08660000", 1746862259999, "1337585.71772000", 2029, "111.84600000", "263861.78619600", "0"], [1746862260000, "2359.57000000", "2361.88000000", "2359.29000000", "2361.58000000", "143.53300000", 1746862319999, "338843.62397800", 1645, "87.45180000", "206455.80916400", "0"], [1746862320000, "2361.58000000", "2362.59000000", "2360.75000000", "2361.46000000", "299.31160000", 1746862379999, "706956.59451300", 1803, "139.02780000", "328380.10960900", "0"], [1746862380000, "2361.45000000", "2362.53000000", "2361.35000000", "2362.53000000", "117.99470000", 1746862439999, "278695.25180400", 1189, "86.57460000", "204477.27593400", "0"], [1746862440000, "2362.52000000", "2364.11000000", "2362.19000000", "2363.84000000", "529.82540000", 1746862499999, "1252273.63268500", 1900, "365.35260000", "863559.47818900", "0"], [1746862500000, "2363.85000000", "2368.57000000", "2363.85000000", "2365.51000000", "3697.66450000", 1746862559999, "8749541.97016800", 4533, "2239.83700000", "5299976.99823900", "0"], [1746862560000, "2365.51000000", "2365.52000000", "2362.43000000", "2362.98000000", "678.04800000", 1746862619999, "1602716.84946700", 1996, "311.74200000", "736822.27018200", "0"], [1746862620000, "2362.99000000", "2367.06000000", "2362.99000000", "2365.92000000", "518.39270000", 1746862679999, "1226093.47685000", 2246, "410.61880000", "971187.16354200", "0"], [1746862680000, "2365.91000000", "2366.68000000", "2365.41000000", "2366.68000000", "151.36230000", 1746862739999, "358130.96358100", 1209, "101.77390000", "240798.87825300", "0"], [1746862740000, "2366.67000000", "2366.67000000", "2364.95000000", "2365.54000000", "146.10780000", 1746862799999, "345623.54712700", 1497, "78.35500000", "185333.98905800", "0"], [1746862800000, "2365.53000000", "2365.54000000", "2362.49000000", "2362.49000000", "268.54800000", 1746862859999, "634833.46855800", 1820, "136.82520000", "323443.43103600", "0"], [1746862860000, "2362.48000000", "2363.76000000", "2362.31000000", "2363.76000000", "217.78810000", 1746862919999, "514621.43849600", 1337, "115.27880000", "272407.63447800", "0"], [1746862920000, "2363.75000000", "2368.01000000", "2363.75000000", "2366.91000000", "2658.14650000", 1746862979999, "6292569.68890600", 3437, "1368.19720000", "3238208.07718800", "0"], [1746862980000, "2366.91000000", "2369.00000000", "2366.67000000", "2367.42000000", "1458.99540000", 1746863039999, "3454948.65897800", 2709, "952.33320000", "2254963.96573400", "0"], [1746863040000, "2367.42000000", "2369.00000000", "2365.89000000", "2365.89000000", "719.96260000", 1746863099999, "1704747.24377700", 1565, "482.72380000", "1143103.47400700", "0"], [1746863100000, "2365.90000000", "2366.82000000", "2365.80000000", "2365.87000000", "183.98950000", 1746863159999, "435360.13353400", 877, "82.61290000", "195477.15257300", "0"], [1746863160000, "2365.86000000", "2368.55000000", "2365.80000000", "2368.55000000", "243.94300000", 1746863219999, "577393.42246700", 1042, "218.54310000", "517272.92139500", "0"], [1746863220000, "2368.54000000", "2372.00000000", "2368.01000000", "2370.28000000", "1277.16280000", 1746863279999, "3028052.43786700", 1930, "623.89350000", "1478899.73161900", "0"], [1746863280000, "2370.24000000", "2370.60000000", "2369.59000000", "2370.00000000", "171.04980000", 1746863339999, "405377.11905400", 1309, "100.26860000", "237631.86921900", "0"], [1746863340000, "2369.99000000", "2370.14000000", "2368.95000000", "2368.95000000", "279.43170000", 1746863399999, "662167.30128800", 958, "67.08510000", "158973.48623000", "0"], [1746863400000, "2368.96000000", "2370.00000000", "2368.04000000", "2368.06000000", "337.15630000", 1746863459999, "798721.02457800", 1746, "138.77940000", "328784.29524900", "0"], [1746863460000, "2368.07000000", "2371.58000000", "2368.07000000", "2371.57000000", "434.43340000", 1746863519999, "1029640.28930100", 1616, "370.59950000", "878366.23561100", "0"], [1746863520000, "2371.57000000", "2371.98000000", "2370.70000000", "2371.54000000", "313.68270000", 1746863579999, "743867.23331800", 1266, "196.07460000", "464960.37264200", "0"], [1746863580000, "2371.54000000", "2392.32000000", "2371.54000000", "2386.29000000", "8393.29820000", 1746863639999, "20003417.47508200", 14589, "5457.37790000", "13002541.19331200", "0"], [1746863640000, "2386.29000000", "2399.50000000", "2382.35000000", "2396.29000000", "6077.88540000", 1746863699999, "14546715.75092500", 15708, "3848.89970000", "9213430.15360400", "0"], [1746863700000, "2396.28000000", "2405.58000000", "2394.47000000", "2401.40000000", "4553.25630000", 1746863759999, "10929876.30747200", 14538, "3001.67290000", "7204871.86790100", "0"], [1746863760000, "2401.40000000", "2411.21000000", "2399.12000000", "2407.38000000", "2665.50030000", 1746863819999, "6417775.96416400", 11433, "1688.76930000", "4066552.85068500", "0"], [1746863820000, "2407.37000000", "2417.13000000", "2407.13000000", "2409.87000000", "2900.13990000", 1746863879999, "7000179.49572500", 10943, "1504.78580000", "3631982.61173900", "0"], [1746863880000, "2409.87000000", "2411.78000000", "2400.43000000", "2401.32000000", "2480.93560000", 1746863939999, "5972845.83529700", 9350, "1241.33210000", "2988943.44306400", "0"], [1746863940000, "2401.33000000", "2406.25000000", "2396.28000000", "2400.00000000", "2901.38410000", 1746863999999, "6967138.44665400", 9697, "784.25880000", "1882323.39557400", "0"], [1746864000000, "2400.01000000", "2404.80000000", "2394.61000000", "2403.69000000", "2498.31610000", 1746864059999, "5994450.57108300", 8074, "1332.82860000", "3198505.92957100", "0"], [1746864060000, "2403.67000000", "2412.71000000", "2402.94000000", "2406.70000000", "2888.87140000", 1746864119999, "6955737.42410100", 9483, "1966.52630000", "4734913.32960000", "0"], [1746864120000, "2406.70000000", "2413.53000000", "2405.68000000", "2412.80000000", "1121.09060000", 1746864179999, "2702526.70890000", 5711, "740.17550000", "1784515.08825400", "0"], [1746864180000, "2412.79000000", "2413.00000000", "2406.88000000", "2409.80000000", "2069.27590000", 1746864239999, "4986285.27841400", 6538, "1277.20930000", "3077579.57433600", "0"], [1746864240000, "2409.81000000", "2414.73000000", "2404.58000000", "2414.13000000", "1466.32220000", 1746864299999, "3534765.50955200", 6491, "818.36030000", "1972442.24326900", "0"], [1746864300000, "2414.13000000", "2421.89000000", "2414.13000000", "2419.67000000", "2370.04750000", 1746864359999, "5732637.84514900", 10232, "1205.29150000", "2915570.02610100", "0"], [1746864360000, "2419.67000000", "2426.42000000", "2418.83000000", "2424.94000000", "2072.02880000", 1746864419999, "5021829.97086700", 9046, "1219.88250000", "2956830.52127500", "0"], [1746864420000, "2424.94000000", "2435.72000000", "2424.12000000", "2428.28000000", "6000.98680000", 1746864479999, "14591382.87727300", 15159, "4484.72410000", "10904423.74180300", "0"], [1746864480000, "2428.27000000", "2432.70000000", "2415.47000000", "2417.03000000", "4535.35000000", 1746864539999, "10995022.50589000", 11393, "1365.42090000", "3308137.83237300", "0"], [1746864540000, "2417.02000000", "2419.31000000", "2408.06000000", "2411.10000000", "7281.79540000", 1746864599999, "17573052.36384000", 15608, "2844.62420000", "6865957.83380400", "0"], [1746864600000, "2411.09000000", "2414.64000000", "2405.65000000", "2408.67000000", "1225.13170000", 1746864659999, "2952601.92826000", 7213, "569.24560000", "1372063.32678600", "0"], [1746864660000, "2408.68000000", "2412.20000000", "2407.39000000", "2411.44000000", "1166.31370000", 1746864719999, "2810592.65777900", 5941, "673.48360000", "1622875.91719100", "0"], [1746864720000, "2411.44000000", "2414.17000000", "2408.34000000", "2410.60000000", "604.68120000", 1746864779999, "1457785.45633200", 4988, "313.54930000", "755909.99095600", "0"], [1746864780000, "2410.60000000", "2411.09000000", "2403.82000000", "2404.99000000", "1007.16200000", 1746864839999, "2424964.60196800", 6159, "434.93270000", "1047228.00088900", "0"], [1746864840000, "2405.00000000", "2407.30000000", "2404.23000000", "2404.84000000", "436.08950000", 1746864899999, "1049052.97386500", 4007, "189.56440000", "455990.92849700", "0"], [1746864900000, "2404.85000000", "2413.07000000", "2404.59000000", "2411.18000000", "665.31290000", 1746864959999, "1603426.17443900", 5857, "396.98710000", "956749.48495000", "0"], [1746864960000, "2411.18000000", "2413.57000000", "2408.78000000", "2409.09000000", "625.53440000", 1746865019999, "1508594.79174600", 3757, "206.32770000", "497632.54573700", "0"], [1746865020000, "2409.09000000", "2410.90000000", "2406.06000000", "2407.96000000", "474.26620000", 1746865079999, "1142457.24188700", 3622, "288.60530000", "695268.55712300", "0"], [1746865080000, "2407.98000000", "2410.11000000", "2406.69000000", "2410.11000000", "734.28600000", 1746865139999, "1768282.15485100", 3383, "553.90020000", "1333882.23839700", "0"], [1746865140000, "2410.12000000", "2411.90000000", "2408.80000000", "2410.55000000", "516.52000000", 1746865199999, "1245037.13698300", 3433, "200.20930000", "482591.39063500", "0"], [1746865200000, "2410.55000000", "2413.96000000", "2408.80000000", "2413.96000000", "415.17070000", 1746865259999, "1001203.19634600", 3781, "228.02770000", "550033.94593800", "0"], [1746865260000, "2413.96000000", "2418.94000000", "2412.01000000", "2412.01000000", "860.61800000", 1746865319999, "2079009.07355700", 5653, "513.59070000", "1240736.97584400", "0"], [1746865320000, "2412.00000000", "2417.20000000", "2410.01000000", "2416.61000000", "546.80470000", 1746865379999, "1319873.08351100", 3503, "356.67530000", "861035.31610800", "0"], [1746865380000, "2416.60000000", "2418.49000000", "2413.72000000", "2415.00000000", "330.28800000", 1746865439999, "798089.71535700", 3508, "146.57190000", "354224.77404900", "0"], [1746865440000, "2414.99000000", "2416.08000000", "2413.43000000", "2414.99000000", "479.78620000", 1746865499999, "1158470.12165100", 2725, "213.30670000", "515041.98626900", "0"], [1746865500000, "2414.99000000", "2417.92000000", "2414.58000000", "2416.71000000", "512.28910000", 1746865559999, "1237994.14525000", 2510, "238.25530000", "575728.21813500", "0"], [1746865560000, "2416.70000000", "2416.70000000", "2414.20000000", "2414.59000000", "434.15280000", 1746865619999, "1048596.88588800", 2790, "223.41290000", "539574.49325300", "0"], [1746865620000, "2414.56000000", "2414.56000000", "2409.00000000", "2412.59000000", "870.55720000", 1746865679999, "2098788.15070300", 3939, "503.27700000", "1213310.27051300", "0"], [1746865680000, "2412.60000000", "2412.60000000", "2409.30000000", "2410.07000000", "289.78340000", 1746865739999, "698709.66824900", 2361, "107.62860000", "259555.58518900", "0"], [1746865740000, "2410.08000000", "2414.66000000", "2410.07000000", "2414.54000000", "588.65780000", 1746865799999, "1420448.19665700", 2129, "395.25260000", "953735.40131800", "0"], [1746865800000, "2414.55000000", "2415.80000000", "2414.40000000", "2415.22000000", "263.70770000", 1746865859999, "636866.60873000", 2564, "147.48640000", "356196.85186500", "0"], [1746865860000, "2415.21000000", "2415.22000000", "2411.06000000", "2411.82000000", "360.08570000", 1746865919999, "869200.41325000", 2281, "162.99590000", "393490.14348800", "0"], [1746865920000, "2411.82000000", "2411.82000000", "2408.03000000", "2408.44000000", "404.19300000", 1746865979999, "973815.38266700", 2171, "155.73670000", "375146.39749800", "0"], [1746865980000, "2408.45000000", "2409.05000000", "2407.38000000", "2409.00000000", "482.29820000", 1746866039999, "1161458.22408300", 1728, "91.30700000", "219913.01166600", "0"], [1746866040000, "2408.99000000", "2414.58000000", "2408.99000000", "2413.92000000", "4020.75060000", 1746866099999, "9699633.09923300", 3082, "2221.68530000", "5358473.09470500", "0"], [1746866100000, "2413.93000000", "2414.58000000", "2411.90000000", "2412.62000000", "290.52220000", 1746866159999, "701097.30822800", 1941, "123.85450000", "298879.67626300", "0"], [1746866160000, "2412.62000000", "2413.00000000", "2410.99000000", "2412.59000000", "342.16040000", 1746866219999, "825261.47142400", 2351, "212.21340000", "511820.96409700", "0"], [1746866220000, "2412.58000000", "2418.12000000", "2411.86000000", "2417.06000000", "399.93910000", 1746866279999, "966148.85979800", 3258, "278.13440000", "671816.15997600", "0"], [1746866280000, "2417.07000000", "2417.92000000", "2415.84000000", "2416.89000000", "313.87670000", 1746866339999, "758604.77023200", 2522, "175.52150000", "424207.98689000", "0"], [1746866340000, "2416.89000000", "2422.30000000", "2416.73000000", "2419.11000000", "1004.38510000", 1746866399999, "2430487.76676300", 4828, "655.14700000", "1585271.07760600", "0"], [1746866400000, "2419.10000000", "2419.56000000", "2412.73000000", "2415.22000000", "650.03030000", 1746866459999, "1570331.43473200", 5174, "214.96120000", "519294.76175700", "0"], [1746866460000, "2415.22000000", "2415.88000000", "2413.73000000", "2413.91000000", "193.69130000", 1746866519999, "467714.69064000", 2455, "115.89140000", "279820.51428100", "0"], [1746866520000, "2413.92000000", "2414.68000000", "2412.56000000", "2412.62000000", "379.80840000", 1746866579999, "916678.93341800", 2786, "124.15830000", "299666.20311000", "0"], [1746866580000, "2412.56000000", "2414.22000000", "2412.21000000", "2414.22000000", "275.72470000", 1746866639999, "665448.28151300", 2047, "169.32780000", "408674.34407300", "0"], [1746866640000, "2414.21000000", "2414.21000000", "2412.20000000", "2413.57000000", "288.92580000", 1746866699999, "697206.04233800", 2189, "148.87680000", "359226.50479000", "0"], [1746866700000, "2413.56000000", "2415.89000000", "2413.26000000", "2414.43000000", "375.65610000", 1746866759999, "907143.17580400", 2386, "129.93070000", "313757.98968300", "0"], [1746866760000, "2414.40000000", "2415.82000000", "2413.35000000", "2414.71000000", "245.49460000", 1746866819999, "592717.79275400", 2749, "113.70820000", "274524.11117900", "0"], [1746866820000, "2414.70000000", "2415.34000000", "2413.57000000", "2413.57000000", "244.99760000", 1746866879999, "591540.65218900", 1954, "130.83470000", "315891.47307700", "0"], [1746866880000, "2413.58000000", "2418.14000000", "2413.57000000", "2415.82000000", "555.95890000", 1746866939999, "1343028.27805400", 3390, "420.04300000", "1014589.66633200", "0"], [1746866940000, "2415.80000000", "2415.80000000", "2409.54000000", "2409.55000000", "428.04320000", 1746866999999, "1032748.04028800", 2113, "128.27360000", "309352.52137900", "0"], [1746867000000, "2409.55000000", "2410.15000000", "2382.01000000", "2389.66000000", "8664.60880000", 1746867059999, "20728908.85390400", 23773, "3374.66690000", "8071333.45012000", "0"], [1746867060000, "2389.65000000", "2390.12000000", "2360.00000000", "2374.81000000", "9749.56580000", 1746867119999, "23131167.49840400", 30957, "4312.20650000", "10226518.78430300", "0"], [1746867120000, "2374.81000000", "2383.16000000", "2374.81000000", "2382.79000000", "1763.76310000", 1746867179999, "4195747.83688200", 12059, "1076.28090000", "2560382.48196200", "0"], [1746867180000, "2382.78000000", "2383.80000000", "2372.50000000", "2376.88000000", "1857.63930000", 1746867239999, "4415889.40653900", 9940, "963.46830000", "2290063.97448500", "0"], [1746867240000, "2377.05000000", "2382.42000000", "2377.05000000", "2381.41000000", "1032.20990000", 1746867299999, "2457368.21442800", 6778, "617.38100000", "1469653.56961300", "0"], [1746867300000, "2381.41000000", "2386.13000000", "2381.40000000", "2384.91000000", "635.41880000", 1746867359999, "1515080.63797300", 5302, "341.94920000", "815374.53826400", "0"], [1746867360000, "2384.91000000", "2387.15000000", "2382.96000000", "2383.38000000", "631.67240000", 1746867419999, "1506620.93659100", 3814, "347.17670000", "828146.70234700", "0"], [1746867420000, "2383.37000000", "2383.38000000", "2375.64000000", "2376.64000000", "1217.75470000", 1746867479999, "2896527.17233300", 6566, "450.49830000", "1071291.45784400", "0"], [1746867480000, "2376.64000000", "2381.60000000", "2375.24000000", "2381.01000000", "441.75060000", 1746867539999, "1051191.12502000", 5050, "235.21600000", "559634.95861600", "0"], [1746867540000, "2381.02000000", "2382.82000000", "2380.10000000", "2382.60000000", "399.65710000", 1746867599999, "951806.40966800", 2885, "230.97890000", "550070.33807600", "0"], [1746867600000, "2382.62000000", "2385.43000000", "2381.72000000", "2384.28000000", "644.15670000", 1746867659999, "1535882.00199300", 4376, "292.32000000", "696934.47794900", "0"], [1746867660000, "2384.28000000", "2384.98000000", "2379.24000000", "2380.29000000", "1594.89550000", 1746867719999, "3798349.65514900", 5795, "337.59010000", "804232.35776000", "0"], [1746867720000, "2380.29000000", "2380.29000000", "2376.07000000", "2377.91000000", "864.28310000", 1746867779999, "2055078.45620500", 6460, "332.67160000", "791045.80692500", "0"], [1746867780000, "2377.92000000", "2380.89000000", "2367.62000000", "2372.04000000", "1439.33260000", 1746867839999, "3415188.17193700", 8253, "652.56210000", "1548353.61680300", "0"], [1746867840000, "2372.04000000", "2373.42000000", "2365.58000000", "2371.50000000", "1231.88900000", 1746867899999, "2918807.56506100", 8277, "517.67410000", "1226472.56659200", "0"], [1746867900000, "2371.51000000", "2374.64000000", "2370.01000000", "2373.56000000", "715.83510000", 1746867959999, "1697735.56962900", 5686, "344.05200000", "816095.60501000", "0"], [1746867960000, "2373.56000000", "2376.86000000", "2372.23000000", "2375.87000000", "1187.35890000", 1746868019999, "2820696.60688600", 6167, "291.66000000", "692771.91927300", "0"], [1746868020000, "2375.90000000", "2376.18000000", "2370.25000000", "2370.79000000", "3248.98550000", 1746868079999, "7708510.07242400", 5954, "396.81980000", "941381.56586800", "0"], [1746868080000, "2370.78000000", "2377.17000000", "2369.84000000", "2375.25000000", "1506.60460000", 1746868139999, "3576935.85646900", 5885, "1112.72690000", "2642301.14874400", "0"], [1746868140000, "2375.25000000", "2375.40000000", "2372.77000000", "2373.65000000", "630.37810000", 1746868199999, "1496519.35516600", 4613, "239.27070000", "567988.79277400", "0"], [1746868200000, "2373.66000000", "2374.38000000", "2370.01000000", "2370.13000000", "712.85950000", 1746868259999, "1690846.50978600", 5099, "248.78490000", "590035.57247500", "0"], [1746868260000, "2370.13000000", "2375.71000000", "2368.26000000", "2375.37000000", "983.04070000", 1746868319999, "2332186.00483900", 5614, "549.41300000", "1303557.03655000", "0"], [1746868320000, "2375.37000000", "2376.80000000", "2373.82000000", "2374.59000000", "790.32780000", 1746868379999, "1877118.52849500", 4537, "350.63180000", "832751.45614700", "0"], [1746868380000, "2374.58000000", "2375.38000000", "2371.32000000", "2371.68000000", "745.69950000", 1746868439999, "1769723.76854300", 3393, "264.66300000", "628110.99198100", "0"], [1746868440000, "2371.69000000", "2375.31000000", "2371.69000000", "2373.44000000", "721.24580000", 1746868499999, "1712185.14125900", 3484, "265.05510000", "629183.34537600", "0"], [1746868500000, "2373.44000000", "2375.17000000", "2373.00000000", "2373.65000000", "778.02150000", 1746868559999, "1847081.03366900", 3719, "279.71450000", "663960.35399800", "0"], [1746868560000, "2373.66000000", "2374.92000000", "2368.71000000", "2369.68000000", "1068.05150000", 1746868619999, "2531854.42675500", 5138, "259.21980000", "614612.82526900", "0"], [1746868620000, "2369.69000000", "2371.81000000", "2365.69000000", "2371.58000000", "2435.92070000", 1746868679999, "5769629.35487100", 6987, "803.93000000", "1904705.53506700", "0"], [1746868680000, "2371.58000000", "2372.00000000", "2369.60000000", "2370.18000000", "587.75470000", 1746868739999, "1393474.89498800", 3889, "246.30320000", "583975.09305200", "0"], [1746868740000, "2370.19000000", "2376.38000000", "2368.97000000", "2376.37000000", "854.56670000", 1746868799999, "2027927.50087700", 3651, "518.81560000", "1231340.03836300", "0"], [1746868800000, "2376.38000000", "2380.00000000", "2375.52000000", "2379.25000000", "899.54330000", 1746868859999, "2138819.02543300", 4007, "437.98000000", "1041415.13719600", "0"], [1746868860000, "2379.25000000", "2379.92000000", "2378.01000000", "2378.93000000", "651.48990000", 1746868919999, "1549780.96185000", 3041, "242.17260000", "576061.75288900", "0"], [1746868920000, "2378.94000000", "2388.22000000", "2378.94000000", "2385.43000000", "1886.79590000", 1746868979999, "4498628.19826600", 8283, "1233.92430000", "2942139.51276100", "0"], [1746868980000, "2385.43000000", "2389.65000000", "2384.81000000", "2387.43000000", "1033.81670000", 1746869039999, "2468550.55420700", 5169, "496.46140000", "1185459.11843800", "0"], [1746869040000, "2387.43000000", "2398.40000000", "2387.43000000", "2395.25000000", "2010.11720000", 1746869099999, "4812609.50023500", 9461, "1140.96750000", "2731399.81910500", "0"], [1746869100000, "2395.26000000", "2399.90000000", "2394.11000000", "2395.00000000", "1244.75150000", 1746869159999, "2983897.16412900", 6567, "535.55410000", "1284017.83792600", "0"], [1746869160000, "2395.00000000", "2396.48000000", "2390.50000000", "2392.71000000", "921.54260000", 1746869219999, "2204817.59175900", 4905, "244.68340000", "585410.79042400", "0"], [1746869220000, "2392.70000000", "2394.52000000", "2389.71000000", "2390.26000000", "805.14790000", 1746869279999, "1925972.47296400", 4814, "243.51160000", "582480.32856400", "0"], [1746869280000, "2390.25000000", "2390.69000000", "2388.15000000", "2389.80000000", "668.93940000", 1746869339999, "1598299.08222600", 2904, "203.87050000", "487102.37341200", "0"], [1746869340000, "2389.80000000", "2391.80000000", "2389.65000000", "2391.80000000", "648.65290000", 1746869399999, "1550780.42159700", 3148, "188.07730000", "449618.06299600", "0"], [1746869400000, "2391.79000000", "2393.99000000", "2386.46000000", "2387.07000000", "747.22700000", 1746869459999, "1786687.63901000", 4614, "328.07500000", "785007.56238600", "0"], [1746869460000, "2387.06000000", "2387.44000000", "2385.25000000", "2386.66000000", "787.06830000", 1746869519999, "1878406.82606500", 3387, "397.56310000", "948861.28621100", "0"], [1746869520000, "2386.66000000", "2387.68000000", "2385.42000000", "2385.93000000", "422.22550000", 1746869579999, "1007722.58650400", 2778, "95.68530000", "228397.90074100", "0"], [1746869580000, "2385.93000000", "2386.54000000", "2384.32000000", "2386.43000000", "449.40590000", 1746869639999, "1072022.33883400", 2881, "135.14400000", "322379.78982000", "0"], [1746869640000, "2386.43000000", "2390.55000000", "2384.92000000", "2390.44000000", "706.76670000", 1746869699999, "1687920.54751200", 3292, "330.49430000", "789372.50039000", "0"], [1746869700000, "2390.45000000", "2391.46000000", "2389.44000000", "2391.45000000", "612.64780000", 1746869759999, "1464316.62083900", 3084, "203.99540000", "487584.14505900", "0"], [1746869760000, "2391.46000000", "2394.48000000", "2391.29000000", "2392.95000000", "549.76940000", 1746869819999, "1315571.55533800", 4293, "232.35410000", "556007.37723500", "0"], [1746869820000, "2392.95000000", "2396.27000000", "2392.58000000", "2394.81000000", "801.47980000", 1746869879999, "1919638.54379800", 3467, "264.47980000", "633483.10121500", "0"], [1746869880000, "2394.81000000", "2401.33000000", "2394.47000000", "2399.05000000", "992.83380000", 1746869939999, "2380922.05387600", 5017, "494.34650000", "1185508.70178700", "0"], [1746869940000, "2399.08000000", "2418.47000000", "2396.64000000", "2411.04000000", "4145.21650000", 1746869999999, "9983068.59709300", 13344, "2701.62190000", "6505183.02270900", "0"], [1746870000000, "2411.08000000", "2422.47000000", "2411.08000000", "2413.91000000", "3544.33800000", 1746870059999, "8568427.12101800", 13165, "2308.39090000", "5580444.66067400", "0"], [1746870060000, "2413.91000000", "2413.91000000", "2405.73000000", "2407.65000000", "930.41710000", 1746870119999, "2240686.23315200", 7239, "480.08930000", "1156046.30558000", "0"], [1746870120000, "2407.65000000", "2409.05000000", "2402.56000000", "2405.08000000", "717.01420000", 1746870179999, "1724092.75301800", 6035, "199.62770000", "480040.67015200", "0"], [1746870180000, "2405.09000000", "2405.70000000", "2402.44000000", "2404.19000000", "675.85080000", 1746870239999, "1624574.56817600", 4182, "348.74080000", "838298.64912100", "0"], [1746870240000, "2404.18000000", "2408.55000000", "2402.52000000", "2406.18000000", "599.05210000", 1746870299999, "1441183.52214200", 4320, "312.71790000", "752304.65796800", "0"], [1746870300000, "2406.19000000", "2410.98000000", "2405.54000000", "2409.30000000", "919.18350000", 1746870359999, "2214624.18857900", 4855, "454.77150000", "1095595.46541600", "0"], [1746870360000, "2409.31000000", "2413.63000000", "2408.80000000", "2411.41000000", "441.69950000", 1746870419999, "1065129.65812700", 4425, "205.41230000", "495318.70827500", "0"], [1746870420000, "2411.42000000", "2412.67000000", "2408.90000000", "2412.64000000", "437.60620000", 1746870479999, "1055258.20444100", 3837, "251.82950000", "607230.69687900", "0"], [1746870480000, "2412.63000000", "2416.16000000", "2411.22000000", "2413.12000000", "679.26180000", 1746870539999, "1639770.64062100", 4774, "326.16150000", "787318.45365700", "0"], [1746870540000, "2413.11000000", "2414.81000000", "2408.64000000", "2410.20000000", "414.62810000", 1746870599999, "999422.39338800", 3263, "110.89640000", "267372.74171800", "0"], [1746870600000, "2410.19000000", "2414.00000000", "2408.06000000", "2413.20000000", "409.29130000", 1746870659999, "987022.18494600", 3861, "182.45080000", "439912.11612600", "0"], [1746870660000, "2413.21000000", "2413.92000000", "2410.93000000", "2411.67000000", "402.96950000", 1746870719999, "972178.19734300", 2681, "124.06090000", "299279.56459000", "0"], [1746870720000, "2411.67000000", "2412.42000000", "2408.17000000", "2408.28000000", "446.09380000", 1746870779999, "1075103.48731900", 2662, "151.83540000", "365895.85197400", "0"], [1746870780000, "2408.29000000", "2411.01000000", "2406.87000000", "2411.00000000", "221.08070000", 1746870839999, "532494.38608400", 1815, "115.20650000", "277492.34225200", "0"], [1746870840000, "2411.00000000", "2412.16000000", "2410.32000000", "2410.55000000", "264.82350000", 1746870899999, "638501.38369800", 1782, "180.98570000", "436370.10497600", "0"], [1746870900000, "2410.55000000", "2412.87000000", "2409.82000000", "2410.04000000", "442.64130000", 1746870959999, "1067228.46137200", 2236, "112.99880000", "272453.78723500", "0"], [1746870960000, "2409.93000000", "2411.00000000", "2409.00000000", "2410.47000000", "188.20130000", 1746871019999, "453559.61934800", 1528, "119.01550000", "286802.51826400", "0"], [1746871020000, "2410.47000000", "2413.97000000", "2410.27000000", "2412.29000000", "395.53530000", 1746871079999, "954141.78513800", 3210, "212.76790000", "513172.08480800", "0"], [1746871080000, "2412.29000000", "2412.59000000", "2408.27000000", "2410.07000000", "239.04370000", 1746871139999, "576096.22373100", 2326, "80.46030000", "193872.75364400", "0"], [1746871140000, "2410.07000000", "2410.07000000", "2396.41000000", "2401.32000000", "3283.92540000", 1746871199999, "7892039.71674700", 8131, "1161.32100000", "2789740.78738700", "0"], [1746871200000, "2401.31000000", "2401.68000000", "2391.45000000", "2392.22000000", "2658.11900000", 1746871259999, "6366604.49333000", 8735, "823.94710000", "1973081.52249100", "0"], [1746871260000, "2392.22000000", "2395.40000000", "2385.00000000", "2389.69000000", "1362.57720000", 1746871319999, "3255893.58760600", 7143, "519.74150000", "1241885.33524400", "0"], [1746871320000, "2389.69000000", "2394.31000000", "2388.70000000", "2394.29000000", "778.39830000", 1746871379999, "1862724.01865100", 3813, "500.48600000", "1197611.10372200", "0"], [1746871380000, "2394.29000000", "2396.59000000", "2392.37000000", "2396.59000000", "807.70750000", 1746871439999, "1934732.55881300", 3627, "609.50370000", "1459966.48915900", "0"], [1746871440000, "2396.59000000", "2399.49000000", "2396.24000000", "2399.44000000", "572.80040000", 1746871499999, "1373286.95094600", 3112, "388.07910000", "930281.28123900", "0"], [1746871500000, "2399.43000000", "2404.42000000", "2398.04000000", "2403.45000000", "930.24050000", 1746871559999, "2234125.02278500", 4680, "598.06950000", "1436298.02338000", "0"], [1746871560000, "2403.45000000", "2404.23000000", "2400.70000000", "2404.23000000", "455.64990000", 1746871619999, "1094663.92107500", 3444, "260.58340000", "626054.27148300", "0"], [1746871620000, "2404.22000000", "2404.52000000", "2401.60000000", "2402.50000000", "590.06400000", 1746871679999, "1417872.12169600", 2842, "178.21270000", "428258.60285500", "0"], [1746871680000, "2402.50000000", "2404.20000000", "2402.10000000", "2403.87000000", "471.35770000", 1746871739999, "1132904.28655400", 2574, "335.71430000", "806883.87510200", "0"], [1746871740000, "2403.87000000", "2406.12000000", "2402.53000000", "2403.03000000", "720.10460000", 1746871799999, "1731382.09704900", 3677, "259.05280000", "622820.05591300", "0"], [1746871800000, "2403.03000000", "2405.17000000", "2402.75000000", "2405.00000000", "297.37430000", 1746871859999, "715015.89586900", 2994, "131.53980000", "316267.62108300", "0"], [1746871860000, "2405.01000000", "2409.99000000", "2405.01000000", "2409.35000000", "612.95670000", 1746871919999, "1476406.29440600", 4194, "404.07090000", "973242.48426200", "0"], [1746871920000, "2409.35000000", "2412.03000000", "2408.00000000", "2410.21000000", "1127.51770000", 1746871979999, "2717413.67306600", 4961, "800.10950000", "1928222.59565500", "0"], [1746871980000, "2410.21000000", "2412.41000000", "2406.14000000", "2406.59000000", "400.71090000", 1746872039999, "965289.24179400", 3872, "157.91010000", "380474.06629200", "0"], [1746872040000, "2406.59000000", "2408.89000000", "2406.59000000", "2408.27000000", "285.66510000", 1746872099999, "687861.47178600", 2781, "158.44760000", "381522.90393300", "0"], [1746872100000, "2408.30000000", "2411.24000000", "2406.61000000", "2409.21000000", "396.30050000", 1746872159999, "954726.11460700", 3750, "242.54730000", "584348.63540200", "0"], [1746872160000, "2409.21000000", "2411.44000000", "2409.00000000", "2410.36000000", "267.31350000", 1746872219999, "644200.94706100", 3266, "142.41710000", "343217.92232500", "0"], [1746872220000, "2410.37000000", "2411.56000000", "2407.43000000", "2407.63000000", "394.37840000", 1746872279999, "950210.48603300", 3822, "220.54460000", "531435.22123800", "0"], [1746872280000, "2407.63000000", "2409.86000000", "2405.52000000", "2409.86000000", "418.67470000", 1746872339999, "1007863.42537000", 3353, "208.60770000", "502189.13650100", "0"], [1746872340000, "2409.87000000", "2414.11000000", "2409.87000000", "2413.25000000", "650.81660000", 1746872399999, "1570246.57329800", 4256, "369.73100000", "892033.11123000", "0"], [1746872400000, "2413.25000000", "2415.73000000", "2412.57000000", "2415.72000000", "984.49860000", 1746872459999, "2376829.30968800", 3961, "413.16680000", "997694.08720600", "0"], [1746872460000, "2415.72000000", "2415.72000000", "2410.99000000", "2411.73000000", "376.13770000", 1746872519999, "907549.22800000", 3561, "105.55030000", "254628.37352500", "0"], [1746872520000, "2411.73000000", "2412.57000000", "2409.90000000", "2411.63000000", "341.03620000", 1746872579999, "822206.62061200", 2231, "266.45850000", "642383.45620900", "0"], [1746872580000, "2411.64000000", "2412.14000000", "2410.31000000", "2412.14000000", "207.16920000", 1746872639999, "499467.23115600", 1492, "100.59910000", "242554.54160700", "0"], [1746872640000, "2412.13000000", "2412.13000000", "2409.54000000", "2410.07000000", "411.37320000", 1746872699999, "991613.14032200", 1788, "188.26010000", "453777.78901900", "0"], [1746872700000, "2410.07000000", "2411.99000000", "2409.83000000", "2411.23000000", "341.14000000", 1746872759999, "822590.65875400", 2075, "137.27810000", "330977.04499300", "0"], [1746872760000, "2411.23000000", "2413.25000000", "2408.71000000", "2409.71000000", "398.84010000", 1746872819999, "961426.19358500", 2938, "172.26510000", "415231.41843800", "0"], [1746872820000, "2409.71000000", "2409.91000000", "2405.75000000", "2407.07000000", "458.45370000", 1746872879999, "1103725.96790200", 2679, "188.67550000", "454225.04190600", "0"], [1746872880000, "2407.08000000", "2408.40000000", "2404.62000000", "2407.96000000", "506.54470000", 1746872939999, "1219042.36881100", 2911, "297.99440000", "717228.38844100", "0"], [1746872940000, "2407.97000000", "2407.97000000", "2405.00000000", "2406.35000000", "368.30690000", 1746872999999, "886351.79163400", 1839, "168.53630000", "405538.09331400", "0"], [1746873000000, "2406.35000000", "2410.56000000", "2405.86000000", "2410.39000000", "411.79710000", 1746873059999, "991940.54349500", 2706, "228.18760000", "549694.57480800", "0"], [1746873060000, "2410.39000000", "2412.97000000", "2410.38000000", "2411.37000000", "315.41600000", 1746873119999, "760749.92880500", 2563, "176.33000000", "425252.67479400", "0"], [1746873120000, "2411.37000000", "2415.57000000", "2411.22000000", "2415.56000000", "649.27300000", 1746873179999, "1566448.60062900", 3287, "317.72330000", "766874.66340100", "0"], [1746873180000, "2415.57000000", "2415.62000000", "2412.60000000", "2414.65000000", "409.39480000", 1746873239999, "988528.89942700", 3528, "175.67000000", "424151.14680800", "0"], [1746873240000, "2414.64000000", "2418.13000000", "2412.60000000", "2414.57000000", "828.64570000", 1746873299999, "2001134.66727700", 3967, "497.38350000", "1201222.52683800", "0"], [1746873300000, "2414.58000000", "2416.59000000", "2412.79000000", "2413.56000000", "648.93240000", 1746873359999, "1566963.17174800", 4057, "331.13440000", "799627.51969000", "0"], [1746873360000, "2413.57000000", "2414.58000000", "2412.30000000", "2413.56000000", "1262.53490000", 1746873419999, "3047599.41682300", 2244, "1096.98250000", "2648034.35161600", "0"], [1746873420000, "2413.57000000", "2424.92000000", "2410.46000000", "2417.92000000", "2368.29420000", 1746873479999, "5730930.90779000", 8665, "1545.27020000", "3739622.42595100", "0"], [1746873480000, "2417.93000000", "2423.69000000", "2417.26000000", "2418.84000000", "729.91850000", 1746873539999, "1766378.29255000", 5025, "315.93370000", "764673.36428300", "0"], [1746873540000, "2418.84000000", "2420.80000000", "2412.51000000", "2416.70000000", "2563.26900000", 1746873599999, "6192303.06640900", 9065, "796.83660000", "1924719.95487600", "0"], [1746873600000, "2416.71000000", "2422.00000000", "2413.56000000", "2420.39000000", "1421.87440000", 1746873659999, "3440140.90106200", 6328, "793.49440000", "1919908.51991000", "0"], [1746873660000, "2420.36000000", "2429.10000000", "2418.70000000", "2425.53000000", "1674.13810000", 1746873719999, "4060762.96549300", 7991, "957.82010000", "2323072.59880000", "0"], [1746873720000, "2425.54000000", "2426.64000000", "2419.20000000", "2419.30000000", "825.73210000", 1746873779999, "2001436.91899000", 5638, "343.15490000", "831795.08346300", "0"], [1746873780000, "2419.21000000", "2420.96000000", "2418.76000000", "2420.16000000", "311.10050000", 1746873839999, "752831.05299600", 3548, "162.99690000", "394431.41057600", "0"], [1746873840000, "2420.17000000", "2420.90000000", "2416.81000000", "2416.81000000", "494.44540000", 1746873899999, "1195590.97353900", 2479, "257.28840000", "622108.56422300", "0"], [1746873900000, "2416.82000000", "2420.83000000", "2416.82000000", "2420.15000000", "473.97270000", 1746873959999, "1146761.60420200", 3443, "171.87310000", "415752.96330700", "0"], [1746873960000, "2420.16000000", "2422.31000000", "2418.68000000", "2420.94000000", "665.79980000", 1746874019999, "1612147.35393700", 4368, "433.06910000", "1048687.40654800", "0"], [1746874020000, "2420.93000000", "2422.37000000", "2411.78000000", "2412.18000000", "518.49730000", 1746874079999, "1252785.56472300", 5253, "196.20710000", "473966.92928100", "0"], [1746874080000, "2412.18000000", "2416.06000000", "2408.59000000", "2415.26000000", "957.37390000", 1746874139999, "2309021.86671600", 5297, "297.48620000", "717537.86015300", "0"], [1746874140000, "2415.26000000", "2423.48000000", "2414.79000000", "2420.02000000", "883.77090000", 1746874199999, "2139092.33015400", 4541, "339.97070000", "822781.33504900", "0"], [1746874200000, "2420.02000000", "2422.92000000", "2419.29000000", "2421.25000000", "440.47110000", 1746874259999, "1066696.37555200", 3736, "197.27830000", "477676.53286500", "0"], [1746874260000, "2421.25000000", "2422.57000000", "2417.70000000", "2418.63000000", "707.52130000", 1746874319999, "1712151.83047800", 3930, "288.39230000", "697688.93109400", "0"], [1746874320000, "2418.63000000", "2419.98000000", "2415.70000000", "2416.19000000", "1354.98150000", 1746874379999, "3276774.02706900", 4270, "595.21860000", "1439433.26415000", "0"], [1746874380000, "2416.20000000", "2417.99000000", "2412.68000000", "2413.70000000", "795.98510000", 1746874439999, "1922692.45115800", 3574, "207.08830000", "500185.95276100", "0"], [1746874440000, "2413.71000000", "2414.36000000", "2407.56000000", "2409.11000000", "1027.60910000", 1746874499999, "2476761.27144200", 4841, "352.88430000", "850394.90215500", "0"], [1746874500000, "2409.12000000", "2411.30000000", "2401.91000000", "2405.02000000", "2144.61550000", 1746874559999, "5158494.78895800", 6683, "746.36840000", "1795029.90063700", "0"], [1746874560000, "2405.02000000", "2406.36000000", "2403.61000000", "2404.73000000", "446.94810000", 1746874619999, "1074965.29144500", 3835, "156.44690000", "376219.14192900", "0"], [1746874620000, "2404.73000000", "2406.30000000", "2402.87000000", "2403.22000000", "669.94230000", 1746874679999, "1610993.41195400", 4510, "294.66420000", "708483.87395000", "0"], [1746874680000, "2403.22000000", "2403.69000000", "2399.68000000", "2402.26000000", "1773.29570000", 1746874739999, "4257768.38925800", 4758, "389.87180000", "936191.65466300", "0"], [1746874740000, "2402.26000000", "2402.26000000", "2395.35000000", "2396.96000000", "785.07550000", 1746874799999, "1883024.55286800", 5378, "231.04760000", "554194.92722000", "0"], [1746874800000, "2396.93000000", "2400.16000000", "2394.47000000", "2395.38000000", "852.92120000", 1746874859999, "2045571.68469400", 5570, "589.44190000", "1413974.01602800", "0"], [1746874860000, "2395.37000000", "2395.38000000", "2386.70000000", "2392.21000000", "1489.95930000", 1746874919999, "3561522.69283300", 9061, "484.10990000", "1157171.67801600", "0"], [1746874920000, "2392.20000000", "2395.19000000", "2389.21000000", "2394.51000000", "1235.69760000", 1746874979999, "2955816.47237100", 6730, "510.38540000", "1221393.92616700", "0"], [1746874980000, "2394.51000000", "2397.06000000", "2390.01000000", "2392.47000000", "3979.68360000", 1746875039999, "9524519.46318800", 5053, "2432.63560000", "5821117.06493000", "0"], [1746875040000, "2392.47000000", "2395.62000000", "2390.70000000", "2394.57000000", "335.15260000", 1746875099999, "802321.59248400", 2883, "116.16180000", "278064.80949500", "0"], [1746875100000, "2394.56000000", "2399.68000000", "2393.20000000", "2398.79000000", "453.74950000", 1746875159999, "1087672.04803100", 3428, "314.95020000", "754985.40452700", "0"], [1746875160000, "2398.79000000", "2400.37000000", "2396.00000000", "2396.21000000", "711.77120000", 1746875219999, "1707515.79734900", 2828, "488.36240000", "1171589.55909700", "0"], [1746875220000, "2396.21000000", "2398.64000000", "2395.74000000", "2398.28000000", "212.35320000", 1746875279999, "509031.65199900", 1991, "135.40960000", "324583.28160600", "0"], [1746875280000, "2398.29000000", "2398.70000000", "2393.76000000", "2395.18000000", "355.07390000", 1746875339999, "850856.07106000", 2280, "120.70730000", "289206.11718100", "0"], [1746875340000, "2395.17000000", "2397.61000000", "2394.96000000", "2397.09000000", "343.97720000", 1746875399999, "824499.73726300", 1931, "165.20620000", "395957.54881800", "0"], [1746875400000, "2397.06000000", "2397.62000000", "2395.07000000", "2397.62000000", "303.72970000", 1746875459999, "727912.10602800", 2490, "209.53880000", "502174.74386500", "0"], [1746875460000, "2397.61000000", "2400.00000000", "2397.00000000", "2400.00000000", "223.22880000", 1746875519999, "535457.96392300", 1982, "106.84230000", "256261.97675400", "0"], [1746875520000, "2400.00000000", "2400.51000000", "2399.05000000", "2400.23000000", "330.21700000", 1746875579999, "792513.28936100", 1817, "114.22590000", "274120.58006200", "0"], [1746875580000, "2400.24000000", "2403.22000000", "2400.02000000", "2401.83000000", "224.39580000", 1746875639999, "538921.09575000", 1873, "123.99180000", "297753.20045900", "0"], [1746875640000, "2401.83000000", "2403.66000000", "2401.59000000", "2403.19000000", "301.51830000", 1746875699999, "724503.84741200", 1741, "148.83200000", "357593.72573700", "0"], [1746875700000, "2403.19000000", "2404.22000000", "2398.09000000", "2399.97000000", "481.66400000", 1746875759999, "1156405.93931200", 2785, "211.34250000", "507198.06862700", "0"], [1746875760000, "2399.96000000", "2399.96000000", "2395.70000000", "2395.93000000", "232.61430000", 1746875819999, "557616.41463600", 2432, "40.09640000", "96112.32421300", "0"], [1746875820000, "2395.94000000", "2397.93000000", "2393.36000000", "2396.81000000", "485.07090000", 1746875879999, "1161888.15846800", 2899, "244.30100000", "585177.74489600", "0"], [1746875880000, "2396.80000000", "2397.70000000", "2393.91000000", "2393.92000000", "246.60630000", 1746875939999, "590871.17969700", 2020, "64.35960000", "154237.02075600", "0"], [1746875940000, "2393.92000000", "2395.80000000", "2390.71000000", "2395.58000000", "220.94400000", 1746875999999, "528726.10992900", 3239, "94.83030000", "226904.31598600", "0"], [1746876000000, "2395.59000000", "2397.62000000", "2394.33000000", "2394.51000000", "426.02780000", 1746876059999, "1020594.96407500", 2221, "224.50150000", "537770.42894500", "0"], [1746876060000, "2394.51000000", "2396.70000000", "2394.51000000", "2395.43000000", "547.91030000", 1746876119999, "1312512.81215800", 2387, "363.90690000", "871643.60840500", "0"], [1746876120000, "2395.42000000", "2398.50000000", "2395.37000000", "2398.49000000", "120.94280000", 1746876179999, "289890.27887200", 1654, "82.68600000", "198179.77877200", "0"], [1746876180000, "2398.49000000", "2400.00000000", "2397.77000000", "2398.61000000", "323.37410000", 1746876239999, "775811.08366300", 1759, "69.77240000", "167392.54693200", "0"], [1746876240000, "2398.62000000", "2400.00000000", "2398.61000000", "2399.15000000", "127.09350000", 1746876299999, "304948.19855400", 1439, "43.03980000", "103268.11465700", "0"], [1746876300000, "2399.15000000", "2401.12000000", "2399.14000000", "2400.66000000", "111.06240000", 1746876359999, "266593.64209400", 1070, "65.52750000", "157301.38196800", "0"], [1746876360000, "2400.67000000", "2400.68000000", "2399.16000000", "2399.85000000", "380.77250000", 1746876419999, "913947.75985000", 1036, "116.41650000", "279422.80329500", "0"], [1746876420000, "2399.86000000", "2399.86000000", "2394.76000000", "2395.55000000", "262.09730000", 1746876479999, "628239.55948000", 2634, "51.60740000", "123678.08567200", "0"], [1746876480000, "2395.55000000", "2396.12000000", "2390.28000000", "2393.04000000", "415.45520000", 1746876539999, "993957.97586300", 3730, "111.58450000", "266948.42088300", "0"], [1746876540000, "2393.04000000", "2393.05000000", "2389.56000000", "2391.20000000", "573.08320000", 1746876599999, "1370226.57449000", 2626, "170.62950000", "407955.44126600", "0"], [1746876600000, "2391.19000000", "2391.19000000", "2381.25000000", "2383.32000000", "1711.60060000", 1746876659999, "4082696.21879600", 8392, "612.98190000", "1462188.10804000", "0"], [1746876660000, "2383.31000000", "2386.62000000", "2383.08000000", "2385.15000000", "550.53660000", 1746876719999, "1313071.34409700", 3884, "218.79080000", "521766.33317000", "0"], [1746876720000, "2385.14000000", "2387.90000000", "2382.20000000", "2387.88000000", "367.44930000", 1746876779999, "876352.04674900", 4197, "177.71450000", "423864.06712200", "0"], [1746876780000, "2387.88000000", "2389.68000000", "2384.07000000", "2384.19000000", "448.10080000", 1746876839999, "1069696.60145100", 3081, "201.82800000", "481852.44993800", "0"], [1746876840000, "2384.19000000", "2386.17000000", "2383.00000000", "2385.99000000", "322.15200000", 1746876899999, "768094.60456700", 2528, "118.18500000", "281777.10994800", "0"], [1746876900000, "2385.93000000", "2386.08000000", "2378.00000000", "2383.56000000", "1113.09160000", 1746876959999, "2649411.93884300", 5376, "349.52260000", "831782.59786300", "0"], [1746876960000, "2383.56000000", "2386.20000000", "2381.09000000", "2386.20000000", "382.32400000", 1746877019999, "911268.90126900", 2963, "230.54620000", "549600.82702700", "0"], [1746877020000, "2386.20000000", "2387.44000000", "2383.81000000", "2387.20000000", "208.36160000", 1746877079999, "497132.84276000", 2303, "72.11600000", "172055.34799200", "0"], [1746877080000, "2387.20000000", "2389.29000000", "2384.59000000", "2386.93000000", "572.26510000", 1746877139999, "1366304.82382400", 2860, "275.26120000", "657243.68079400", "0"], [1746877140000, "2386.94000000", "2387.52000000", "2385.08000000", "2385.09000000", "194.37340000", 1746877199999, "463866.46814200", 1732, "56.28240000", "134325.64407700", "0"], [1746877200000, "2385.09000000", "2385.70000000", "2380.34000000", "2381.07000000", "334.19900000", 1746877259999, "796248.29475300", 2918, "89.10600000", "212320.65360900", "0"], [1746877260000, "2381.07000000", "2381.07000000", "2377.38000000", "2379.10000000", "1109.40390000", 1746877319999, "2639120.08984700", 5037, "260.14420000", "618765.03536900", "0"], [1746877320000, "2379.10000000", "2380.63000000", "2376.61000000", "2379.64000000", "474.51780000", 1746877379999, "1128775.45142500", 4145, "233.54520000", "555585.09514500", "0"], [1746877380000, "2379.64000000", "2379.70000000", "2375.24000000", "2379.28000000", "1778.29640000", 1746877439999, "4229517.04348100", 5585, "439.61370000", "1045064.25394200", "0"], [1746877440000, "2379.29000000", "2382.66000000", "2378.77000000", "2382.34000000", "854.71070000", 1746877499999, "2034781.09219600", 3391, "580.29840000", "1381466.81975500", "0"], [1746877500000, "2382.34000000", "2383.42000000", "2379.39000000", "2383.36000000", "489.07530000", 1746877559999, "1164951.97629200", 3517, "160.33350000", "381859.47552700", "0"], [1746877560000, "2383.36000000", "2385.78000000", "2381.50000000", "2385.42000000", "286.34300000", 1746877619999, "682628.59094100", 2031, "106.89520000", "254823.80671000", "0"], [1746877620000, "2385.42000000", "2387.74000000", "2385.42000000", "2386.34000000", "338.98030000", 1746877679999, "808967.62944600", 2062, "188.07640000", "448812.66926300", "0"], [1746877680000, "2386.35000000", "2388.45000000", "2385.72000000", "2385.72000000", "467.91990000", 1746877739999, "1116889.52265900", 3341, "208.49100000", "497596.70189800", "0"], [1746877740000, "2385.72000000", "2390.05000000", "2384.77000000", "2390.05000000", "257.44520000", 1746877799999, "614742.10876900", 2453, "159.25260000", "380280.16352900", "0"], [1746877800000, "2390.04000000", "2391.65000000", "2389.18000000", "2390.89000000", "313.64800000", 1746877859999, "749781.68721800", 2709, "154.92990000", "370376.48037900", "0"], [1746877860000, "2390.89000000", "2392.99000000", "2390.79000000", "2391.98000000", "232.75910000", 1746877919999, "556664.15794100", 1763, "114.13260000", "272962.44078600", "0"], [1746877920000, "2391.98000000", "2392.99000000", "2389.21000000", "2389.22000000", "338.63240000", 1746877979999, "809744.95928300", 2627, "118.44710000", "283200.12150900", "0"], [1746877980000, "2389.21000000", "2391.80000000", "2389.21000000", "2391.79000000", "120.17190000", 1746878039999, "287274.95678600", 1471, "95.72140000", "228826.03308500", "0"], [1746878040000, "2391.79000000", "2391.80000000", "2388.24000000", "2388.56000000", "312.79340000", 1746878099999, "747645.78783700", 2219, "99.96190000", "238937.80921400", "0"], [1746878100000, "2388.57000000", "2388.75000000", "2384.02000000", "2385.58000000", "332.69520000", 1746878159999, "793787.71101500", 2074, "123.02620000", "293559.05026000", "0"], [1746878160000, "2385.58000000", "2386.41000000", "2384.42000000", "2385.36000000", "375.09160000", 1746878219999, "894658.12759100", 2440, "144.63410000", "344980.12966000", "0"], [1746878220000, "2385.36000000", "2386.12000000", "2384.64000000", "2384.65000000", "190.18250000", 1746878279999, "453652.74335700", 2026, "92.91340000", "221634.64374100", "0"], [1746878280000, "2384.65000000", "2384.77000000", "2382.89000000", "2383.13000000", "385.22250000", 1746878339999, "918319.73182500", 2075, "200.56980000", "478125.20365800", "0"], [1746878340000, "2383.12000000", "2384.99000000", "2382.88000000", "2384.75000000", "562.02400000", 1746878399999, "1340004.09794300", 1698, "109.95290000", "262139.71846000", "0"], [1746878400000, "2384.76000000", "2389.01000000", "2384.76000000", "2389.00000000", "508.46170000", 1746878459999, "1213583.06964500", 2690, "277.43140000", "662094.01636100", "0"], [1746878460000, "2389.00000000", "2390.00000000", "2388.08000000", "2390.00000000", "378.75980000", 1746878519999, "904854.56382900", 1928, "164.21300000", "392322.62516300", "0"], [1746878520000, "2390.00000000", "2392.13000000", "2389.99000000", "2392.12000000", "297.21660000", 1746878579999, "710689.57275800", 1598, "205.64900000", "491705.90845800", "0"], [1746878580000, "2392.12000000", "2394.48000000", "2392.06000000", "2393.97000000", "461.60850000", 1746878639999, "1104670.23549400", 2306, "265.63680000", "635704.01487300", "0"], [1746878640000, "2393.97000000", "2394.87000000", "2393.20000000", "2393.69000000", "327.61070000", 1746878699999, "784344.04818500", 1880, "222.90110000", "533622.70725400", "0"], [1746878700000, "2393.69000000", "2399.25000000", "2393.69000000", "2396.11000000", "620.74630000", 1746878759999, "1487891.03819000", 3423, "469.91500000", "1126363.94201200", "0"], [1746878760000, "2396.11000000", "2397.93000000", "2394.47000000", "2396.59000000", "400.70240000", 1746878819999, "960428.12921800", 2442, "232.47700000", "557266.85072600", "0"], [1746878820000, "2396.59000000", "2396.90000000", "2394.64000000", "2395.09000000", "163.80830000", 1746878879999, "392437.05583700", 1300, "24.66460000", "59083.60971000", "0"], [1746878880000, "2395.08000000", "2395.34000000", "2393.61000000", "2395.04000000", "238.53520000", 1746878939999, "571177.00533200", 1352, "110.22670000", "263946.08430800", "0"], [1746878940000, "2395.03000000", "2396.75000000", "2394.47000000", "2394.90000000", "154.67690000", 1746878999999, "370552.44931400", 1686, "53.38540000", "127879.23017500", "0"], [1746879000000, "2394.89000000", "2396.01000000", "2394.27000000", "2396.01000000", "344.21530000", 1746879059999, "824415.34454900", 1635, "260.60520000", "624142.99562800", "0"], [1746879060000, "2396.00000000", "2399.02000000", "2396.00000000", "2398.31000000", "1566.65570000", 1746879119999, "3756329.03268200", 2990, "1267.34550000", "3038396.91195800", "0"], [1746879120000, "2398.32000000", "2399.12000000", "2397.20000000", "2399.11000000", "571.22230000", 1746879179999, "1369843.85457700", 1608, "407.50480000", "977228.84015100", "0"], [1746879180000, "2399.11000000", "2404.53000000", "2398.49000000", "2404.53000000", "712.68820000", 1746879239999, "1711617.26677600", 4278, "502.86020000", "1207608.03694500", "0"], [1746879240000, "2404.53000000", "2408.21000000", "2402.94000000", "2403.71000000", "1241.34600000", 1746879299999, "2986928.12819700", 5168, "685.56000000", "1649640.84126000", "0"], [1746879300000, "2403.72000000", "2408.45000000", "2403.72000000", "2404.91000000", "488.33910000", 1746879359999, "1175107.45819600", 3831, "303.40040000", "730060.94130500", "0"], [1746879360000, "2404.91000000", "2404.91000000", "2400.42000000", "2403.07000000", "219.95630000", 1746879419999, "528391.15575700", 2711, "70.14160000", "168472.81955500", "0"], [1746879420000, "2402.98000000", "2402.98000000", "2398.50000000", "2399.98000000", "584.93580000", 1746879479999, "1403711.71998600", 3056, "274.36290000", "658334.74231100", "0"], [1746879480000, "2399.97000000", "2403.89000000", "2399.00000000", "2403.55000000", "286.68750000", 1746879539999, "688435.77476500", 2785, "165.91590000", "398406.71091100", "0"], [1746879540000, "2403.55000000", "2403.56000000", "2401.41000000", "2402.55000000", "392.81270000", 1746879599999, "943694.83735200", 2089, "91.21870000", "219153.80781500", "0"], [1746879600000, "2402.55000000", "2402.55000000", "2399.50000000", "2400.18000000", "219.69900000", 1746879659999, "527515.18530300", 1772, "50.39490000", "120987.84601000", "0"], [1746879660000, "2400.15000000", "2402.52000000", "2399.30000000", "2402.34000000", "345.99760000", 1746879719999, "830919.09726300", 1782, "181.35420000", "435526.49270800", "0"], [1746879720000, "2402.35000000", "2411.00000000", "2402.35000000", "2408.81000000", "1342.40230000", 1746879779999, "3232556.80497400", 5318, "1056.04150000", "2543248.30754300", "0"], [1746879780000, "2408.81000000", "2411.00000000", "2407.01000000", "2409.97000000", "846.16650000", 1746879839999, "2038663.25154700", 4587, "462.12170000", "1113360.82515300", "0"], [1746879840000, "2409.97000000", "2411.61000000", "2408.22000000", "2408.99000000", "526.16650000", 1746879899999, "1268122.36589100", 2970, "236.01450000", "568781.04788100", "0"], [1746879900000, "2409.00000000", "2410.20000000", "2407.04000000", "2407.26000000", "193.34800000", 1746879959999, "465608.90601900", 1515, "118.23190000", "284697.00958000", "0"], [1746879960000, "2407.26000000", "2408.05000000", "2405.96000000", "2407.69000000", "261.68810000", 1746880019999, "629939.43407200", 1936, "104.73940000", "252114.04588000", "0"], [1746880020000, "2407.68000000", "2412.86000000", "2407.53000000", "2411.66000000", "712.44040000", 1746880079999, "1717239.57746600", 3064, "536.76560000", "1293713.44990800", "0"], [1746880080000, "2411.67000000", "2415.58000000", "2410.95000000", "2414.72000000", "1048.82580000", 1746880139999, "2531865.60646600", 4636, "781.42300000", "1886337.17986700", "0"], [1746880140000, "2414.72000000", "2415.93000000", "2410.02000000", "2410.90000000", "1509.75060000", 1746880199999, "3643034.92654500", 4008, "587.97500000", "1419078.64161800", "0"], [1746880200000, "2410.90000000", "2413.53000000", "2410.15000000", "2413.53000000", "620.14760000", 1746880259999, "1495888.44659000", 2689, "425.49180000", "1026343.71543700", "0"], [1746880260000, "2413.52000000", "2416.11000000", "2412.26000000", "2415.75000000", "649.49880000", 1746880319999, "1568604.56057800", 2475, "461.05760000", "1113485.40636400", "0"], [1746880320000, "2415.76000000", "2419.49000000", "2415.48000000", "2418.55000000", "694.31110000", 1746880379999, "1678112.27085700", 4179, "446.67730000", "1079554.03355200", "0"], [1746880380000, "2418.56000000", "2421.25000000", "2417.47000000", "2417.75000000", "1365.76860000", 1746880439999, "3304703.25603400", 6111, "828.37020000", "2004427.24219600", "0"], [1746880440000, "2417.75000000", "2417.87000000", "2411.78000000", "2412.04000000", "604.78620000", 1746880499999, "1460372.76190200", 3500, "304.63240000", "735750.18810000", "0"], [1746880500000, "2412.05000000", "2415.36000000", "2412.05000000", "2413.51000000", "287.48040000", 1746880559999, "693857.82061100", 2632, "166.22060000", "401182.50044200", "0"], [1746880560000, "2413.52000000", "2413.94000000", "2406.32000000", "2409.91000000", "1105.25920000", 1746880619999, "2662775.01986500", 5058, "328.68500000", "792146.40802800", "0"], [1746880620000, "2409.92000000", "2410.00000000", "2407.93000000", "2408.75000000", "362.47430000", 1746880679999, "873110.30317200", 2478, "208.30040000", "501726.64208900", "0"], [1746880680000, "2408.75000000", "2409.45000000", "2403.70000000", "2408.42000000", "1101.90160000", 1746880739999, "2651987.71721700", 4533, "652.61150000", "1570593.67300500", "0"], [1746880740000, "2408.43000000", "2408.43000000", "2405.61000000", "2407.16000000", "340.36670000", 1746880799999, "819301.98016600", 2966, "171.61340000", "413109.42033600", "0"], [1746880800000, "2407.15000000", "2410.89000000", "2406.76000000", "2409.18000000", "509.93260000", 1746880859999, "1228766.09522400", 2534, "335.17610000", "807568.58670600", "0"], [1746880860000, "2409.18000000", "2412.07000000", "2409.12000000", "2410.28000000", "474.91770000", 1746880919999, "1144853.82338300", 2788, "190.71590000", "459711.79251800", "0"], [1746880920000, "2410.29000000", "2410.91000000", "2408.05000000", "2408.05000000", "156.61750000", 1746880979999, "377320.41473300", 2023, "47.02590000", "113280.30979500", "0"], [1746880980000, "2408.05000000", "2408.13000000", "2404.34000000", "2404.97000000", "439.47110000", 1746881039999, "1057491.58563500", 2976, "144.49070000", "347716.33799200", "0"], [1746881040000, "2404.97000000", "2405.92000000", "2404.52000000", "2404.52000000", "193.76110000", 1746881099999, "466039.78051600", 1692, "100.69550000", "242186.07914700", "0"], [1746881100000, "2404.53000000", "2407.54000000", "2402.58000000", "2403.55000000", "386.01970000", 1746881159999, "928426.90232100", 3142, "135.64190000", "326299.21967100", "0"], [1746881160000, "2403.56000000", "2407.77000000", "2403.56000000", "2405.05000000", "632.14260000", 1746881219999, "1520872.95742100", 3281, "317.10780000", "762956.06289100", "0"], [1746881220000, "2405.05000000", "2405.05000000", "2399.55000000", "2400.65000000", "1036.60960000", 1746881279999, "2489431.42902100", 5153, "398.68180000", "957360.50757700", "0"], [1746881280000, "2400.66000000", "2406.20000000", "2399.55000000", "2402.61000000", "826.31350000", 1746881339999, "1986169.51442400", 4010, "412.06130000", "990262.99844100", "0"], [1746881340000, "2402.64000000", "2403.18000000", "2400.09000000", "2402.83000000", "321.34600000", 1746881399999, "771848.78598500", 2189, "181.90020000", "436888.86856800", "0"], [1746881400000, "2402.84000000", "2407.53000000", "2402.84000000", "2406.86000000", "324.37870000", 1746881459999, "780382.01763400", 2566, "216.88210000", "521761.33287300", "0"], [1746881460000, "2406.86000000", "2410.10000000", "2406.86000000", "2410.04000000", "727.00330000", 1746881519999, "1751300.58531000", 2970, "379.11310000", "913228.13887700", "0"], [1746881520000, "2410.04000000", "2410.91000000", "2409.54000000", "2410.09000000", "326.60360000", 1746881579999, "787227.78072200", 1826, "205.34320000", "494942.79180800", "0"], [1746881580000, "2410.08000000", "2410.54000000", "2409.23000000", "2409.39000000", "159.04130000", 1746881639999, "383256.97609900", 1235, "64.62740000", "155747.17345500", "0"], [1746881640000, "2409.38000000", "2410.00000000", "2408.54000000", "2409.78000000", "204.79540000", 1746881699999, "493427.24747700", 1428, "140.57490000", "338683.19407600", "0"], [1746881700000, "2409.78000000", "2410.56000000", "2409.22000000", "2409.88000000", "189.39110000", 1746881759999, "456427.08305000", 1315, "122.16630000", "294407.40434300", "0"], [1746881760000, "2409.87000000", "2410.93000000", "2409.87000000", "2410.07000000", "259.98880000", 1746881819999, "626683.22413800", 1082, "122.61390000", "295525.39493100", "0"], [1746881820000, "2410.07000000", "2410.08000000", "2406.54000000", "2406.90000000", "416.19370000", 1746881879999, "1001977.21997600", 1535, "156.67280000", "377250.59722700", "0"], [1746881880000, "2406.90000000", "2409.07000000", "2406.90000000", "2408.97000000", "111.37760000", 1746881939999, "268172.82738600", 1022, "73.54650000", "177079.76073500", "0"], [1746881940000, "2408.97000000", "2408.98000000", "2406.99000000", "2408.28000000", "278.58470000", 1746881999999, "670714.51112900", 932, "41.33070000", "99506.56802000", "0"], [1746882000000, "2408.28000000", "2411.00000000", "2408.28000000", "2410.31000000", "283.85610000", 1746882059999, "684139.83350200", 2064, "157.63500000", "379921.16326000", "0"], [1746882060000, "2410.32000000", "2413.33000000", "2410.32000000", "2411.73000000", "420.97120000", 1746882119999, "1015473.96182000", 3650, "266.43100000", "642638.84517100", "0"], [1746882120000, "2411.73000000", "2413.57000000", "2411.55000000", "2413.57000000", "198.79470000", 1746882179999, "479550.45073000", 2338, "147.00580000", "354608.36660900", "0"], [1746882180000, "2413.57000000", "2416.41000000", "2412.06000000", "2413.62000000", "647.10730000", 1746882239999, "1562058.47003500", 2693, "356.94890000", "861879.51614900", "0"], [1746882240000, "2413.62000000", "2414.70000000", "2411.11000000", "2411.37000000", "228.92040000", 1746882299999, "552401.36395800", 2391, "75.07570000", "181145.49185700", "0"], [1746882300000, "2411.36000000", "2412.43000000", "2410.22000000", "2411.08000000", "193.76540000", 1746882359999, "467198.36609700", 1839, "83.24290000", "200703.16102700", "0"], [1746882360000, "2411.08000000", "2412.01000000", "2409.09000000", "2411.81000000", "531.43280000", 1746882419999, "1280932.44899700", 2534, "171.45080000", "413337.56297100", "0"], [1746882420000, "2411.81000000", "2413.54000000", "2410.00000000", "2410.01000000", "505.09100000", 1746882479999, "1218436.39439900", 2258, "299.55650000", "722585.65282100", "0"], [1746882480000, "2410.00000000", "2411.72000000", "2410.00000000", "2411.37000000", "666.79050000", 1746882539999, "1607314.18516300", 1840, "271.37590000", "654069.09150100", "0"], [1746882540000, "2411.38000000", "2412.56000000", "2409.21000000", "2409.34000000", "249.71710000", 1746882599999, "602020.18994200", 1853, "104.09990000", "250955.33843800", "0"], [1746882600000, "2409.34000000", "2414.58000000", "2409.34000000", "2414.57000000", "627.54490000", 1746882659999, "1514237.06107800", 2376, "503.95790000", "1215948.88781000", "0"], [1746882660000, "2414.58000000", "2416.35000000", "2414.12000000", "2416.14000000", "691.84150000", 1746882719999, "1670850.02056900", 1368, "595.73690000", "1438703.37101500", "0"], [1746882720000, "2416.14000000", "2416.60000000", "2415.58000000", "2415.70000000", "325.95520000", 1746882779999, "787472.26808400", 1083, "76.72410000", "185362.44325200", "0"], [1746882780000, "2415.71000000", "2418.26000000", "2412.75000000", "2413.83000000", "594.04150000", 1746882839999, "1435063.53736100", 2840, "348.36300000", "841686.66994700", "0"], [1746882840000, "2413.83000000", "2414.63000000", "2413.70000000", "2414.63000000", "163.86020000", 1746882899999, "395564.36105100", 1296, "49.94730000", "120569.07153600", "0"], [1746882900000, "2414.63000000", "2416.78000000", "2413.56000000", "2413.80000000", "251.22010000", 1746882959999, "606769.66073400", 2744, "77.41200000", "186998.92535900", "0"], [1746882960000, "2413.81000000", "2414.20000000", "2410.14000000", "2410.98000000", "220.41810000", 1746883019999, "531564.39110900", 2745, "74.94050000", "180705.61595700", "0"], [1746883020000, "2410.98000000", "2412.21000000", "2409.54000000", "2412.20000000", "253.77880000", 1746883079999, "611757.15374500", 1980, "98.88310000", "238375.06514000", "0"], [1746883080000, "2412.20000000", "2412.75000000", "2411.25000000", "2411.56000000", "140.27650000", 1746883139999, "338329.34368100", 1535, "52.41650000", "126416.21583400", "0"], [1746883140000, "2411.56000000", "2412.53000000", "2410.74000000", "2411.45000000", "210.61510000", 1746883199999, "507957.24790800", 1740, "79.37400000", "191434.06553100", "0"], [1746883200000, "2411.64000000", "2416.45000000", "2411.63000000", "2415.96000000", "410.71570000", 1746883259999, "991751.76137300", 3506, "322.19650000", "777968.44257400", "0"], [1746883260000, "2415.97000000", "2418.41000000", "2415.69000000", "2417.01000000", "665.65090000", 1746883319999, "1609085.70575900", 3415, "234.78090000", "567486.40098000", "0"], [1746883320000, "2417.00000000", "2418.82000000", "2414.79000000", "2415.95000000", "360.65000000", 1746883379999, "871510.17976700", 2188, "105.78530000", "255631.42671800", "0"], [1746883380000, "2415.94000000", "2416.36000000", "2412.61000000", "2413.55000000", "328.62340000", 1746883439999, "793268.55361100", 1843, "121.59950000", "293508.63502100", "0"], [1746883440000, "2413.55000000", "2413.70000000", "2410.70000000", "2413.35000000", "317.07150000", 1746883499999, "764843.47142900", 2041, "154.08600000", "371651.62297400", "0"], [1746883500000, "2413.35000000", "2418.86000000", "2412.41000000", "2417.56000000", "562.46500000", 1746883559999, "1359395.10375900", 2819, "389.24860000", "940761.27698700", "0"], [1746883560000, "2417.56000000", "2418.58000000", "2414.97000000", "2416.15000000", "244.63400000", 1746883619999, "591302.85195600", 2261, "80.51990000", "194620.36320000", "0"], [1746883620000, "2416.15000000", "2419.10000000", "2416.14000000", "2418.61000000", "463.34860000", 1746883679999, "1120399.10060000", 1906, "328.55080000", "794412.90353700", "0"], [1746883680000, "2418.61000000", "2421.40000000", "2416.65000000", "2420.99000000", "1524.03580000", 1746883739999, "3687719.95485300", 3609, "1221.87530000", "2956727.81922900", "0"], [1746883740000, "2420.99000000", "2421.05000000", "2417.98000000", "2418.07000000", "357.07780000", 1746883799999, "864030.78714900", 2581, "99.45000000", "240623.61884600", "0"], [1746883800000, "2418.06000000", "2420.96000000", "2414.57000000", "2414.57000000", "434.13090000", 1746883859999, "1049791.16670500", 3614, "211.89890000", "512453.42990900", "0"], [1746883860000, "2414.58000000", "2416.93000000", "2414.57000000", "2414.59000000", "214.77460000", 1746883919999, "518829.99345600", 1993, "86.07570000", "207907.29517400", "0"], [1746883920000, "2414.59000000", "2415.47000000", "2412.99000000", "2413.95000000", "281.24920000", 1746883979999, "678943.88025400", 2809, "141.09660000", "340613.33671300", "0"], [1746883980000, "2413.95000000", "2415.57000000", "2413.93000000", "2414.88000000", "405.25720000", 1746884039999, "978535.53498000", 2371, "206.19590000", "497854.53023000", "0"], [1746884040000, "2414.88000000", "2420.61000000", "2414.57000000", "2419.80000000", "450.11990000", 1746884099999, "1088664.23365600", 2924, "249.68980000", "603814.54721000", "0"], [1746884100000, "2419.81000000", "2420.04000000", "2418.70000000", "2419.77000000", "144.70430000", 1746884159999, "350102.42402000", 1628, "48.04290000", "116233.79134000", "0"], [1746884160000, "2419.77000000", "2424.45000000", "2419.77000000", "2422.35000000", "1051.68010000", 1746884219999, "2547639.82546300", 4395, "665.19930000", "1611309.56864100", "0"], [1746884220000, "2422.35000000", "2424.34000000", "2417.98000000", "2418.80000000", "477.64990000", 1746884279999, "1156670.83181900", 4076, "206.95840000", "501150.88261000", "0"], [1746884280000, "2418.80000000", "2419.96000000", "2415.73000000", "2418.64000000", "435.28810000", 1746884339999, "1052549.37676200", 3615, "152.06830000", "367728.47017100", "0"], [1746884340000, "2418.64000000", "2418.93000000", "2417.58000000", "2418.45000000", "192.07080000", 1746884399999, "464469.82376300", 1603, "95.68950000", "231399.99900000", "0"], [1746884400000, "2418.44000000", "2420.88000000", "2418.44000000", "2420.03000000", "613.87660000", 1746884459999, "1485517.74530500", 2435, "364.56040000", "882220.15803800", "0"], [1746884460000, "2420.03000000", "2423.45000000", "2419.14000000", "2421.99000000", "619.36070000", 1746884519999, "1499560.39423000", 3588, "408.05540000", "987964.68766900", "0"], [1746884520000, "2421.99000000", "2424.20000000", "2420.60000000", "2423.62000000", "406.70600000", 1746884579999, "985567.80491800", 2376, "213.26600000", "516830.20401100", "0"], [1746884580000, "2423.61000000", "2423.94000000", "2420.48000000", "2420.53000000", "485.10450000", 1746884639999, "1174918.65865300", 2689, "134.47020000", "325687.59093500", "0"], [1746884640000, "2420.52000000", "2422.57000000", "2420.52000000", "2422.55000000", "327.85000000", 1746884699999, "793936.41747100", 1886, "204.57060000", "495371.32430400", "0"], [1746884700000, "2422.56000000", "2424.98000000", "2422.21000000", "2422.62000000", "742.52090000", 1746884759999, "1799768.12717600", 3161, "557.54470000", "1351535.04788700", "0"], [1746884760000, "2422.62000000", "2427.57000000", "2422.04000000", "2427.47000000", "713.37500000", 1746884819999, "1730026.01910900", 3324, "537.81980000", "1304319.49656300", "0"], [1746884820000, "2427.47000000", "2433.63000000", "2427.28000000", "2428.32000000", "2476.43340000", 1746884879999, "6018501.91898300", 9486, "1525.37170000", "3706854.28603700", "0"], [1746884880000, "2428.33000000", "2448.88000000", "2428.33000000", "2442.58000000", "6800.90050000", 1746884939999, "16606294.69203100", 17947, "4409.15420000", "10762275.04210900", "0"], [1746884940000, "2442.58000000", "2444.29000000", "2438.88000000", "2439.68000000", "1894.28540000", 1746884999999, "4623817.89037500", 7708, "869.83070000", "2123275.21463900", "0"], [1746885000000, "2439.61000000", "2439.73000000", "2431.93000000", "2435.34000000", "1634.85870000", 1746885059999, "3980880.05803200", 7212, "638.57620000", "1554636.32808000", "0"], [1746885060000, "2435.34000000", "2439.88000000", "2434.81000000", "2436.37000000", "638.73340000", 1746885119999, "1557148.17528800", 5266, "262.57100000", "640105.36325200", "0"], [1746885120000, "2436.36000000", "2438.70000000", "2433.01000000", "2438.60000000", "794.65570000", 1746885179999, "1935401.88659200", 4734, "462.57510000", "1126698.69244200", "0"], [1746885180000, "2438.46000000", "2442.00000000", "2437.68000000", "2439.74000000", "866.73680000", 1746885239999, "2114717.93567000", 3746, "524.73910000", "1280233.64504800", "0"], [1746885240000, "2439.74000000", "2445.42000000", "2437.94000000", "2443.22000000", "1318.57190000", 1746885299999, "3218821.88278900", 5059, "854.18360000", "2084916.17677800", "0"], [1746885300000, "2443.22000000", "2444.81000000", "2438.40000000", "2440.87000000", "1528.01950000", 1746885359999, "3730395.19238500", 4844, "1007.27640000", "2459430.40174500", "0"], [1746885360000, "2440.87000000", "2442.62000000", "2436.78000000", "2440.41000000", "837.24980000", 1746885419999, "2042898.51257300", 4308, "321.04820000", "783452.83636100", "0"], [1746885420000, "2440.42000000", "2440.62000000", "2436.23000000", "2437.16000000", "713.84920000", 1746885479999, "1740552.16084200", 3538, "175.18880000", "427052.23858500", "0"], [1746885480000, "2437.16000000", "2439.31000000", "2435.01000000", "2436.03000000", "477.43320000", 1746885539999, "1163404.47345400", 3153, "203.45050000", "495757.63036800", "0"], [1746885540000, "2436.02000000", "2438.70000000", "2435.27000000", "2437.84000000", "697.04810000", 1746885599999, "1699279.45652300", 2715, "124.91990000", "304493.41623500", "0"], [1746885600000, "2437.84000000", "2440.71000000", "2437.25000000", "2440.01000000", "1366.65560000", 1746885659999, "3333532.23706100", 4141, "719.05670000", "1754216.09225000", "0"], [1746885660000, "2440.02000000", "2444.73000000", "2439.51000000", "2440.95000000", "860.22820000", 1746885719999, "2100861.62284800", 4524, "523.08950000", "1277571.69847100", "0"], [1746885720000, "2440.96000000", "2441.45000000", "2438.11000000", "2438.80000000", "533.28650000", 1746885779999, "1301101.32479500", 4146, "251.11510000", "612650.27104200", "0"], [1746885780000, "2438.81000000", "2441.71000000", "2438.64000000", "2438.64000000", "449.70970000", 1746885839999, "1097459.99623600", 3293, "188.40900000", "459792.86314500", "0"], [1746885840000, "2438.65000000", "2438.65000000", "2420.21000000", "2430.11000000", "3474.12480000", 1746885899999, "8436164.57396800", 9821, "1203.25450000", "2920207.35734300", "0"], [1746885900000, "2430.12000000", "2430.43000000", "2423.26000000", "2426.61000000", "1215.02030000", 1746885959999, "2948291.54178400", 6405, "542.14770000", "1315552.48266500", "0"], [1746885960000, "2426.62000000", "2428.00000000", "2422.57000000", "2424.85000000", "1175.26490000", 1746886019999, "2851197.47810000", 4963, "627.39690000", "1522291.91112700", "0"], [1746886020000, "2424.84000000", "2428.99000000", "2424.65000000", "2427.74000000", "632.82130000", 1746886079999, "1535989.96128000", 3974, "255.69580000", "620669.51700900", "0"], [1746886080000, "2427.75000000", "2428.71000000", "2425.00000000", "2427.14000000", "234.87250000", 1746886139999, "569884.18050800", 2322, "87.04840000", "211192.06990300", "0"], [1746886140000, "2427.15000000", "2427.46000000", "2424.23000000", "2425.66000000", "312.27540000", 1746886199999, "757546.77699900", 2866, "148.39360000", "359995.19092400", "0"], [1746886200000, "2425.65000000", "2428.80000000", "2424.63000000", "2426.64000000", "542.89960000", 1746886259999, "1317622.96953900", 3871, "329.19970000", "799082.21744500", "0"], [1746886260000, "2426.63000000", "2429.64000000", "2426.21000000", "2428.06000000", "432.67950000", 1746886319999, "1050583.27827900", 2717, "183.16570000", "444698.68332500", "0"], [1746886320000, "2428.06000000", "2428.06000000", "2421.61000000", "2423.26000000", "537.57530000", 1746886379999, "1303235.85976200", 3604, "189.82670000", "460015.19286200", "0"], [1746886380000, "2423.27000000", "2425.11000000", "2423.17000000", "2423.17000000", "285.98040000", 1746886439999, "693182.61127900", 1953, "91.09130000", "220803.93280900", "0"], [1746886440000, "2423.18000000", "2426.65000000", "2423.18000000", "2425.85000000", "219.46840000", 1746886499999, "532279.67724100", 1857, "133.77270000", "324433.54612100", "0"], [1746886500000, "2425.86000000", "2427.86000000", "2424.22000000", "2424.22000000", "362.44640000", 1746886559999, "879390.21523100", 3059, "150.41240000", "365008.53001900", "0"], [1746886560000, "2424.21000000", "2424.53000000", "2422.01000000", "2422.91000000", "273.44780000", 1746886619999, "662590.49024100", 2448, "112.49150000", "272560.57622700", "0"], [1746886620000, "2422.91000000", "2423.94000000", "2414.87000000", "2417.44000000", "1493.08360000", 1746886679999, "3610777.68445100", 6996, "488.02670000", "1179990.46969200", "0"], [1746886680000, "2417.43000000", "2417.43000000", "2407.00000000", "2410.11000000", "3566.56990000", 1746886739999, "8597474.95567300", 9806, "1121.58180000", "2703284.09657500", "0"], [1746886740000, "2410.10000000", "2413.94000000", "2409.80000000", "2413.59000000", "376.75170000", 1746886799999, "908936.88048500", 3236, "194.32100000", "468804.56326400", "0"], [1746886800000, "2413.59000000", "2417.98000000", "2411.04000000", "2417.84000000", "938.09640000", 1746886859999, "2264851.64750600", 3257, "554.16700000", "1338332.72827900", "0"], [1746886860000, "2417.84000000", "2418.70000000", "2415.00000000", "2416.30000000", "277.82680000", 1746886919999, "671399.90484300", 2423, "75.23140000", "181834.64977600", "0"], [1746886920000, "2416.30000000", "2417.11000000", "2414.00000000", "2417.11000000", "148.55140000", 1746886979999, "358880.77773600", 2071, "85.68740000", "207022.15629900", "0"], [1746886980000, "2417.11000000", "2418.59000000", "2416.53000000", "2418.33000000", "359.63560000", 1746887039999, "869455.22918300", 1730, "177.51830000", "429179.30888700", "0"], [1746887040000, "2418.33000000", "2419.60000000", "2417.83000000", "2418.01000000", "252.04900000", 1746887099999, "609620.71906200", 1859, "137.14380000", "331702.09715400", "0"], [1746887100000, "2418.01000000", "2418.01000000", "2415.12000000", "2415.61000000", "1020.89320000", 1746887159999, "2467850.06853800", 1843, "86.11230000", "208049.61018600", "0"], [1746887160000, "2415.62000000", "2416.59000000", "2414.11000000", "2414.34000000", "129.88680000", 1746887219999, "313699.42045900", 1555, "73.54890000", "177641.92266500", "0"], [1746887220000, "2414.33000000", "2415.81000000", "2413.00000000", "2415.11000000", "250.44480000", 1746887279999, "604804.08200100", 2261, "135.27350000", "326679.53403500", "0"], [1746887280000, "2415.10000000", "2416.77000000", "2415.10000000", "2416.23000000", "172.82700000", 1746887339999, "417571.76618800", 1515, "92.09580000", "222511.68172100", "0"], [1746887340000, "2416.22000000", "2416.68000000", "2414.57000000", "2415.27000000", "140.16370000", 1746887399999, "338576.10031700", 1421, "41.11930000", "99321.53897800", "0"], [1746887400000, "2415.27000000", "2419.25000000", "2415.00000000", "2417.70000000", "338.12070000", 1746887459999, "817374.79726100", 2737, "196.92250000", "476021.82244600", "0"], [1746887460000, "2417.70000000", "2420.60000000", "2417.70000000", "2419.17000000", "269.87190000", 1746887519999, "652978.03893900", 2672, "175.01170000", "423433.55348100", "0"], [1746887520000, "2419.16000000", "2419.45000000", "2415.00000000", "2416.61000000", "240.94100000", 1746887579999, "582359.16232000", 2589, "62.79380000", "151770.94884800", "0"], [1746887580000, "2416.62000000", "2416.62000000", "2413.75000000", "2416.06000000", "159.57690000", 1746887639999, "385496.44057300", 2077, "57.86890000", "139797.29086600", "0"], [1746887640000, "2416.06000000", "2417.59000000", "2414.57000000", "2417.59000000", "299.86690000", 1746887699999, "724442.58463200", 2275, "177.54840000", "428966.33200200", "0"], [1746887700000, "2417.59000000", "2419.46000000", "2416.97000000", "2419.46000000", "260.19420000", 1746887759999, "629278.91576500", 1791, "177.54930000", "429413.85912600", "0"], [1746887760000, "2419.46000000", "2420.20000000", "2418.59000000", "2419.93000000", "235.21330000", 1746887819999, "569082.55481500", 1872, "151.03840000", "365413.78603200", "0"], [1746887820000, "2419.92000000", "2422.62000000", "2419.00000000", "2421.61000000", "406.75640000", 1746887879999, "984714.93813100", 2032, "251.07830000", "607844.85693600", "0"], [1746887880000, "2421.61000000", "2427.42000000", "2419.79000000", "2425.84000000", "1176.31010000", 1746887939999, "2851045.73903500", 4155, "639.72360000", "1550504.46425000", "0"], [1746887940000, "2425.85000000", "2426.03000000", "2421.72000000", "2421.73000000", "166.54690000", 1746887999999, "403657.02489300", 1922, "58.87380000", "142657.54157200", "0"], [1746888000000, "2421.73000000", "2423.62000000", "2421.33000000", "2423.61000000", "151.11130000", 1746888059999, "365993.64843400", 1868, "109.76300000", "265848.16537000", "0"], [1746888060000, "2423.62000000", "2425.00000000", "2422.49000000", "2424.36000000", "184.64670000", 1746888119999, "447535.17782700", 1498, "99.70760000", "241666.26430500", "0"], [1746888120000, "2424.37000000", "2424.82000000", "2423.04000000", "2423.62000000", "246.15650000", 1746888179999, "596671.15228000", 1470, "185.27560000", "449091.26690600", "0"], [1746888180000, "2423.62000000", "2423.62000000", "2421.69000000", "2421.96000000", "217.48540000", 1746888239999, "526858.46714900", 1184, "69.93390000", "169407.87285600", "0"], [1746888240000, "2421.96000000", "2428.76000000", "2421.96000000", "2428.32000000", "618.64300000", 1746888299999, "1500686.54234300", 3265, "445.95230000", "1081728.31803200", "0"], [1746888300000, "2428.32000000", "2443.52000000", "2427.42000000", "2443.52000000", "2957.25120000", 1746888359999, "7204697.44231300", 9192, "2131.15500000", "5192672.33371000", "0"], [1746888360000, "2443.53000000", "2444.76000000", "2435.23000000", "2436.41000000", "1279.52160000", 1746888419999, "3122403.94732200", 6780, "642.49370000", "1568184.99363300", "0"], [1746888420000, "2436.42000000", "2439.69000000", "2434.26000000", "2436.12000000", "471.54290000", 1746888479999, "1149048.21741400", 4529, "280.38960000", "683351.57950000", "0"], [1746888480000, "2436.12000000", "2442.88000000", "2436.12000000", "2438.08000000", "1718.15580000", 1746888539999, "4191680.39791300", 5480, "1155.71100000", "2819280.48267600", "0"], [1746888540000, "2438.09000000", "2440.00000000", "2437.12000000", "2439.27000000", "324.41370000", 1746888599999, "791141.68710500", 2273, "152.50090000", "371920.40459000", "0"], [1746888600000, "2439.27000000", "2439.28000000", "2432.82000000", "2432.82000000", "442.83950000", 1746888659999, "1078638.76395200", 3079, "100.99170000", "245987.67756100", "0"], [1746888660000, "2432.83000000", "2437.28000000", "2432.83000000", "2436.86000000", "314.24760000", 1746888719999, "765407.80969300", 2826, "164.89660000", "401592.66917300", "0"], [1746888720000, "2436.86000000", "2439.35000000", "2436.69000000", "2437.28000000", "355.58730000", 1746888779999, "866927.33487400", 2911, "232.53720000", "566929.40239700", "0"], [1746888780000, "2437.29000000", "2439.60000000", "2435.64000000", "2436.61000000", "212.75210000", 1746888839999, "518726.71459200", 2610, "120.46770000", "293760.71739600", "0"], [1746888840000, "2436.62000000", "2439.00000000", "2436.21000000", "2439.00000000", "193.89160000", 1746888899999, "472530.24331100", 1944, "104.76510000", "255332.71601000", "0"], [1746888900000, "2439.00000000", "2439.00000000", "2436.41000000", "2436.41000000", "208.80740000", 1746888959999, "508941.79825900", 2052, "98.27210000", "239524.49370500", "0"], [1746888960000, "2436.41000000", "2437.31000000", "2434.14000000", "2435.01000000", "298.40440000", 1746889019999, "726682.49655500", 2109, "79.50980000", "193618.34437400", "0"], [1746889020000, "2435.02000000", "2435.68000000", "2433.66000000", "2434.49000000", "230.40960000", 1746889079999, "560933.00367200", 1547, "71.44590000", "173939.78073400", "0"], [1746889080000, "2434.49000000", "2437.60000000", "2433.73000000", "2435.45000000", "489.44160000", 1746889139999, "1192137.07169200", 2491, "273.77240000", "666790.85572700", "0"], [1746889140000, "2435.45000000", "2436.63000000", "2435.19000000", "2435.87000000", "122.93640000", 1746889199999, "299432.21721600", 1091, "83.51880000", "203422.30859500", "0"], [1746889200000, "2435.88000000", "2436.69000000", "2432.34000000", "2432.72000000", "387.13010000", 1746889259999, "942235.43115900", 2873, "145.88930000", "355085.27185900", "0"], [1746889260000, "2432.71000000", "2433.59000000", "2431.66000000", "2431.66000000", "202.89870000", 1746889319999, "493635.87833800", 1949, "93.50050000", "227475.06872200", "0"], [1746889320000, "2431.66000000", "2436.00000000", "2430.20000000", "2435.99000000", "737.25280000", 1746889379999, "1793269.64737700", 3718, "447.94910000", "1089743.68995800", "0"], [1746889380000, "2436.00000000", "2437.69000000", "2434.95000000", "2436.24000000", "359.86260000", 1746889439999, "876919.08978900", 2254, "182.58140000", "444930.92270400", "0"], [1746889440000, "2436.24000000", "2439.00000000", "2435.39000000", "2437.41000000", "292.10110000", 1746889499999, "712017.66320900", 2170, "196.55550000", "479148.27579700", "0"], [1746889500000, "2437.41000000", "2437.42000000", "2430.86000000", "2432.00000000", "303.75040000", 1746889559999, "738976.34188600", 3904, "94.70180000", "230325.02517000", "0"], [1746889560000, "2432.00000000", "2432.67000000", "2428.38000000", "2429.67000000", "431.15450000", 1746889619999, "1047752.81935000", 3142, "136.27980000", "331211.64387900", "0"], [1746889620000, "2429.68000000", "2432.67000000", "2429.68000000", "2431.04000000", "155.47090000", 1746889679999, "377992.57240400", 2554, "97.44020000", "236906.52308600", "0"], [1746889680000, "2431.04000000", "2432.93000000", "2430.29000000", "2432.93000000", "209.54990000", 1746889739999, "509611.88708700", 2008, "97.12020000", "236215.38131000", "0"], [1746889740000, "2432.94000000", "2432.94000000", "2430.20000000", "2430.21000000", "127.44280000", 1746889799999, "309862.48058200", 1314, "27.60060000", "67115.85053500", "0"], [1746889800000, "2430.20000000", "2431.40000000", "2427.27000000", "2428.56000000", "266.16490000", 1746889859999, "646729.64508700", 2205, "114.63480000", "278501.11914800", "0"], [1746889860000, "2428.55000000", "2428.56000000", "2422.63000000", "2427.48000000", "684.92630000", 1746889919999, "1661038.82579100", 4474, "218.48700000", "529854.79715200", "0"], [1746889920000, "2427.48000000", "2431.66000000", "2427.48000000", "2431.45000000", "244.38510000", 1746889979999, "593909.84746600", 2054, "136.92100000", "332743.40244900", "0"], [1746889980000, "2431.46000000", "2434.67000000", "2431.45000000", "2434.30000000", "410.95610000", 1746890039999, "999801.24784600", 2215, "253.29570000", "616198.03113900", "0"], [1746890040000, "2434.30000000", "2434.30000000", "2428.80000000", "2431.16000000", "439.70300000", 1746890099999, "1068782.35746000", 2519, "198.43830000", "482269.96297300", "0"], [1746890100000, "2431.16000000", "2432.00000000", "2427.73000000", "2429.07000000", "278.61410000", 1746890159999, "676890.82293700", 2952, "108.06330000", "262553.90077300", "0"], [1746890160000, "2429.08000000", "2430.06000000", "2427.85000000", "2428.20000000", "141.09930000", 1746890219999, "342665.94880900", 1956, "65.48310000", "159029.56391700", "0"], [1746890220000, "2428.21000000", "2428.21000000", "2424.44000000", "2425.71000000", "359.61570000", 1746890279999, "872257.53933300", 2744, "97.31020000", "236033.84712100", "0"], [1746890280000, "2425.72000000", "2432.20000000", "2424.53000000", "2432.19000000", "591.41100000", 1746890339999, "1436300.47975900", 2588, "466.67190000", "1133440.47210500", "0"], [1746890340000, "2432.19000000", "2434.68000000", "2430.54000000", "2433.24000000", "436.21450000", 1746890399999, "1061505.56422900", 2511, "258.32920000", "628592.15842000", "0"], [1746890400000, "2433.24000000", "2433.25000000", "2430.57000000", "2430.97000000", "378.08760000", 1746890459999, "919300.60347700", 2089, "70.25560000", "170815.46034400", "0"], [1746890460000, "2430.97000000", "2435.68000000", "2430.96000000", "2434.39000000", "360.25710000", 1746890519999, "876759.66728600", 2568, "265.76320000", "646798.44668200", "0"], [1746890520000, "2434.38000000", "2438.16000000", "2434.03000000", "2436.34000000", "245.88580000", 1746890579999, "599057.52186800", 3105, "157.90390000", "384701.87923300", "0"], [1746890580000, "2436.35000000", "2437.49000000", "2435.24000000", "2436.91000000", "259.97630000", 1746890639999, "633419.45339500", 2218, "102.14930000", "248862.15640900", "0"], [1746890640000, "2436.92000000", "2436.92000000", "2434.20000000", "2434.20000000", "367.60490000", 1746890699999, "895176.01378800", 1813, "173.66230000", "422884.50148500", "0"], [1746890700000, "2434.20000000", "2435.00000000", "2429.71000000", "2435.00000000", "496.32470000", 1746890759999, "1206887.78461900", 3417, "141.47810000", "344071.22329900", "0"], [1746890760000, "2435.00000000", "2435.42000000", "2432.56000000", "2433.37000000", "274.75670000", 1746890819999, "668731.59546100", 2088, "104.30080000", "253901.22226000", "0"], [1746890820000, "2433.37000000", "2438.13000000", "2433.37000000", "2437.68000000", "625.04480000", 1746890879999, "1523122.22208300", 2778, "517.47080000", "1260951.86804900", "0"], [1746890880000, "2437.68000000", "2439.40000000", "2434.90000000", "2435.95000000", "1262.55160000", 1746890939999, "3075995.90898000", 2980, "259.19370000", "631723.68900800", "0"], [1746890940000, "2435.94000000", "2437.46000000", "2435.04000000", "2436.61000000", "184.46960000", 1746890999999, "449410.82907200", 1629, "86.18970000", "209985.41412500", "0"], [1746891000000, "2436.62000000", "2437.90000000", "2436.08000000", "2437.03000000", "627.77790000", 1746891059999, "1529922.50819200", 2803, "177.31800000", "432155.31128100", "0"], [1746891060000, "2437.04000000", "2439.26000000", "2436.08000000", "2439.26000000", "244.02840000", 1746891119999, "594907.45094900", 2971, "136.11570000", "331846.40884000", "0"], [1746891120000, "2439.27000000", "2442.51000000", "2438.82000000", "2439.55000000", "1149.55390000", 1746891179999, "2805674.37751900", 4405, "911.04030000", "2223507.71620600", "0"], [1746891180000, "2439.55000000", "2446.06000000", "2439.55000000", "2445.17000000", "806.81980000", 1746891239999, "1970893.95966200", 4356, "614.48730000", "1501106.76795500", "0"], [1746891240000, "2445.17000000", "2445.53000000", "2440.00000000", "2440.33000000", "286.48160000", 1746891299999, "699801.00113100", 2579, "136.48800000", "333412.61434000", "0"], [1746891300000, "2440.33000000", "2441.54000000", "2439.13000000", "2439.21000000", "563.59600000", 1746891359999, "1375413.16810400", 2497, "276.54840000", "674869.28206000", "0"], [1746891360000, "2439.20000000", "2439.21000000", "2424.55000000", "2428.74000000", "3064.38310000", 1746891419999, "7444136.27058100", 10732, "1283.90580000", "3118615.62847300", "0"], [1746891420000, "2428.74000000", "2432.92000000", "2427.46000000", "2431.66000000", "575.31960000", 1746891479999, "1397898.06383200", 4313, "247.89190000", "602303.10028100", "0"], [1746891480000, "2431.66000000", "2433.94000000", "2430.90000000", "2433.45000000", "175.50090000", 1746891539999, "426900.57652000", 2650, "86.98330000", "211592.63552900", "0"], [1746891540000, "2433.44000000", "2434.68000000", "2431.09000000", "2431.14000000", "141.41390000", 1746891599999, "344047.11460800", 2381, "61.64970000", "149986.56796700", "0"], [1746891600000, "2431.13000000", "2436.21000000", "2430.65000000", "2434.68000000", "215.30520000", 1746891659999, "524021.61165500", 2183, "158.31850000", "385383.40050400", "0"], [1746891660000, "2434.68000000", "2436.28000000", "2433.05000000", "2433.82000000", "184.07710000", 1746891719999, "448177.04528300", 2371, "60.60640000", "147573.97379500", "0"], [1746891720000, "2433.82000000", "2436.00000000", "2433.81000000", "2434.48000000", "167.17570000", 1746891779999, "407076.73621600", 1912, "83.50040000", "203323.61607600", "0"], [1746891780000, "2434.46000000", "2434.66000000", "2430.56000000", "2431.42000000", "836.17210000", 1746891839999, "2034828.37795300", 2710, "509.79410000", "1240927.63979200", "0"], [1746891840000, "2431.42000000", "2433.52000000", "2430.82000000", "2431.19000000", "348.54710000", 1746891899999, "847491.61732100", 1911, "94.63070000", "230118.09929500", "0"], [1746891900000, "2431.19000000", "2435.98000000", "2429.94000000", "2434.67000000", "447.85250000", 1746891959999, "1089542.29176000", 3051, "249.96020000", "608152.60666600", "0"], [1746891960000, "2434.68000000", "2440.71000000", "2434.68000000", "2437.43000000", "533.31690000", 1746892019999, "1300708.22827400", 4261, "386.44340000", "942521.41212300", "0"], [1746892020000, "2437.42000000", "2440.56000000", "2434.54000000", "2438.90000000", "311.54100000", 1746892079999, "759493.90565800", 3524, "202.15680000", "492931.18615400", "0"], [1746892080000, "2438.90000000", "2439.98000000", "2435.00000000", "2435.67000000", "757.42480000", 1746892139999, "1846147.84691300", 3208, "179.01630000", "436274.76946900", "0"], [1746892140000, "2435.67000000", "2438.49000000", "2435.67000000", "2437.84000000", "252.81020000", 1746892199999, "616223.73716100", 1703, "130.08190000", "317052.24435500", "0"], [1746892200000, "2437.85000000", "2439.94000000", "2437.82000000", "2439.28000000", "535.71370000", 1746892259999, "1306585.82095300", 3199, "319.91480000", "780237.27615500", "0"], [1746892260000, "2439.28000000", "2439.28000000", "2434.21000000", "2438.83000000", "450.79360000", 1746892319999, "1098410.06752300", 2694, "164.71440000", "401306.63308300", "0"], [1746892320000, "2438.84000000", "2440.71000000", "2438.24000000", "2439.39000000", "723.30870000", 1746892379999, "1764700.37738900", 2707, "501.53800000", "1223616.72703100", "0"], [1746892380000, "2439.39000000", "2441.07000000", "2436.70000000", "2439.69000000", "609.05470000", 1746892439999, "1486012.29756100", 3038, "312.04200000", "761342.69383000", "0"], [1746892440000, "2439.70000000", "2445.00000000", "2439.43000000", "2440.86000000", "565.19950000", 1746892499999, "1380480.71364900", 3564, "381.14000000", "930930.00529600", "0"], [1746892500000, "2440.86000000", "2444.71000000", "2437.70000000", "2444.31000000", "472.36530000", 1746892559999, "1152904.66407900", 2828, "271.06900000", "661710.58875300", "0"], [1746892560000, "2444.31000000", "2444.31000000", "2440.03000000", "2440.03000000", "300.71910000", 1746892619999, "734308.12864800", 2770, "99.73150000", "243588.36064700", "0"], [1746892620000, "2440.03000000", "2440.03000000", "2436.25000000", "2436.83000000", "777.23210000", 1746892679999, "1894847.38896900", 3130, "399.20590000", "973149.38672700", "0"], [1746892680000, "2436.86000000", "2438.39000000", "2436.53000000", "2437.15000000", "174.92250000", 1746892739999, "426431.03120300", 1628, "65.35620000", "159310.68041000", "0"], [1746892740000, "2437.15000000", "2437.15000000", "2433.46000000", "2433.46000000", "344.18980000", 1746892799999, "838175.92202100", 2033, "65.74720000", "160095.16283500", "0"], [1746892800000, "2433.46000000", "2435.43000000", "2431.21000000", "2431.66000000", "435.03910000", 1746892859999, "1058593.16967600", 3479, "152.17430000", "370325.68675800", "0"], [1746892860000, "2431.65000000", "2438.17000000", "2431.06000000", "2433.90000000", "1057.80800000", 1746892919999, "2576092.04738800", 4472, "645.41100000", "1571647.90239700", "0"], [1746892920000, "2433.91000000", "2436.36000000", "2428.93000000", "2433.42000000", "792.91030000", 1746892979999, "1928342.72917700", 4127, "431.54320000", "1049453.82882200", "0"], [1746892980000, "2433.43000000", "2438.17000000", "2431.66000000", "2434.52000000", "556.47800000", 1746893039999, "1355237.76673000", 3921, "377.56780000", "919536.22415600", "0"], [1746893040000, "2434.55000000", "2437.48000000", "2433.25000000", "2437.47000000", "494.85820000", 1746893099999, "1205464.99678800", 3133, "258.08250000", "628681.09576900", "0"], [1746893100000, "2437.48000000", "2438.38000000", "2436.08000000", "2436.12000000", "391.16680000", 1746893159999, "953304.76275900", 2095, "143.44130000", "349609.32997900", "0"], [1746893160000, "2436.13000000", "2436.13000000", "2433.66000000", "2434.71000000", "484.38510000", 1746893219999, "1179530.98756400", 2512, "244.56820000", "595551.49113200", "0"], [1746893220000, "2434.70000000", "2436.62000000", "2432.79000000", "2435.70000000", "398.12720000", 1746893279999, "969239.56654500", 2337, "239.16900000", "582249.86520200", "0"], [1746893280000, "2435.69000000", "2438.00000000", "2433.00000000", "2433.44000000", "318.21360000", 1746893339999, "775049.40779300", 1656, "147.84530000", "360132.57903700", "0"], [1746893340000, "2433.44000000", "2437.37000000", "2432.66000000", "2437.37000000", "238.64910000", 1746893399999, "581144.62372400", 2611, "127.91050000", "311490.98087400", "0"], [1746893400000, "2437.40000000", "2442.92000000", "2437.10000000", "2441.83000000", "512.21550000", 1746893459999, "1249936.62254200", 3381, "340.23260000", "830307.29658900", "0"], [1746893460000, "2441.76000000", "2443.72000000", "2440.00000000", "2440.32000000", "519.37440000", 1746893519999, "1268162.64993100", 2683, "154.40630000", "377095.08892600", "0"], [1746893520000, "2440.33000000", "2441.41000000", "2436.40000000", "2438.00000000", "387.91090000", 1746893579999, "945976.10748000", 2299, "88.64790000", "216126.09292000", "0"], [1746893580000, "2438.00000000", "2438.35000000", "2435.68000000", "2437.33000000", "280.28820000", 1746893639999, "683136.53175400", 2302, "156.80310000", "382143.44711200", "0"], [1746893640000, "2437.33000000", "2439.70000000", "2437.02000000", "2439.70000000", "116.45040000", 1746893699999, "283982.49646200", 1435, "81.77460000", "199416.78172300", "0"], [1746893700000, "2439.70000000", "2442.72000000", "2439.11000000", "2440.52000000", "707.66160000", 1746893759999, "1727276.62028000", 2775, "209.90040000", "512322.63213000", "0"], [1746893760000, "2440.53000000", "2467.18000000", "2440.53000000", "2459.12000000", "11215.31990000", 1746893819999, "27558963.57471900", 24036, "6993.47020000", "17178472.42805300", "0"], [1746893820000, "2459.12000000", "2459.12000000", "2454.86000000", "2454.86000000", "800.10860000", 1746893879999, "1965530.00979800", 7465, "407.87740000", "1001974.78795900", "0"], [1746893880000, "2454.86000000", "2454.86000000", "2447.62000000", "2451.02000000", "1490.46710000", 1746893939999, "3653356.54927400", 6350, "524.69700000", "1286253.30316000", "0"], [1746893940000, "2451.02000000", "2456.51000000", "2450.94000000", "2454.37000000", "1572.60210000", 1746893999999, "3858996.60242200", 5157, "1215.60100000", "2983355.54003200", "0"], [1746894000000, "2454.36000000", "2457.51000000", "2453.49000000", "2454.93000000", "631.04660000", 1746894059999, "1549406.13672900", 4437, "288.91340000", "709398.66714800", "0"], [1746894060000, "2454.93000000", "2456.66000000", "2451.73000000", "2451.76000000", "910.83870000", 1746894119999, "2235222.19580700", 4810, "464.67420000", "1140481.02158600", "0"], [1746894120000, "2451.75000000", "2453.41000000", "2450.00000000", "2450.40000000", "590.99350000", 1746894179999, "1448903.74931700", 3945, "164.62200000", "403575.76091800", "0"], [1746894180000, "2450.40000000", "2452.70000000", "2448.12000000", "2450.00000000", "2161.98550000", 1746894239999, "5298364.31682500", 4214, "515.69820000", "1263806.29857000", "0"], [1746894240000, "2450.00000000", "2450.57000000", "2446.89000000", "2447.67000000", "488.24260000", 1746894299999, "1195621.65073500", 2368, "263.78210000", "646030.36570300", "0"], [1746894300000, "2447.67000000", "2449.65000000", "2446.60000000", "2449.32000000", "322.12900000", 1746894359999, "788869.73691400", 2404, "122.84720000", "300789.75798600", "0"], [1746894360000, "2449.33000000", "2450.76000000", "2447.41000000", "2447.86000000", "599.62080000", 1746894419999, "1468768.27809900", 2525, "486.77720000", "1192409.28015700", "0"], [1746894420000, "2447.87000000", "2449.75000000", "2447.86000000", "2448.10000000", "643.30640000", 1746894479999, "1575407.70575900", 2298, "260.66220000", "638303.50866700", "0"], [1746894480000, "2448.09000000", "2450.76000000", "2445.05000000", "2449.13000000", "734.19660000", 1746894539999, "1797548.53717800", 3311, "418.70140000", "1025224.03576500", "0"], [1746894540000, "2449.13000000", "2449.91000000", "2447.72000000", "2448.03000000", "317.46920000", 1746894599999, "777340.82192400", 1640, "59.58830000", "145904.86410100", "0"], [1746894600000, "2448.04000000", "2448.49000000", "2445.28000000", "2445.93000000", "793.26560000", 1746894659999, "1940568.57835600", 3297, "326.86590000", "799545.94182600", "0"], [1746894660000, "2445.93000000", "2447.13000000", "2444.25000000", "2446.55000000", "453.16330000", 1746894719999, "1108278.94161200", 2738, "152.14920000", "372134.20111700", "0"], [1746894720000, "2446.56000000", "2450.70000000", "2446.28000000", "2450.69000000", "252.14500000", 1746894779999, "617399.48015400", 2027, "192.46500000", "471286.24072500", "0"], [1746894780000, "2450.70000000", "2454.36000000", "2450.69000000", "2454.19000000", "522.74650000", 1746894839999, "1282267.05136400", 3174, "340.58520000", "835400.51231600", "0"], [1746894840000, "2454.20000000", "2455.54000000", "2452.41000000", "2453.00000000", "284.55940000", 1746894899999, "698264.78043500", 2339, "152.42470000", "374003.49314800", "0"], [1746894900000, "2453.01000000", "2456.00000000", "2451.07000000", "2455.85000000", "502.41290000", 1746894959999, "1232669.44151000", 2719, "294.43280000", "722426.29734800", "0"], [1746894960000, "2455.85000000", "2456.99000000", "2455.00000000", "2455.26000000", "2088.91260000", 1746895019999, "5128712.15519000", 2095, "278.25760000", "683412.55158000", "0"], [1746895020000, "2455.26000000", "2457.33000000", "2454.66000000", "2457.29000000", "1116.02150000", 1746895079999, "2740878.09040100", 2314, "273.38160000", "671489.80393000", "0"], [1746895080000, "2457.29000000", "2463.39000000", "2457.29000000", "2463.39000000", "1184.89940000", 1746895139999, "2914471.81709200", 4347, "857.65950000", "2109637.39788500", "0"], [1746895140000, "2463.39000000", "2475.25000000", "2460.21000000", "2467.96000000", "3409.03730000", 1746895199999, "8415800.23181200", 11695, "2169.01300000", "5354956.77578900", "0"], [1746895200000, "2467.96000000", "2468.63000000", "2462.52000000", "2465.79000000", "1079.32030000", 1746895259999, "2660695.25784700", 5880, "533.41980000", "1314903.06602000", "0"], [1746895260000, "2465.79000000", "2466.46000000", "2459.29000000", "2461.30000000", "714.53850000", 1746895319999, "1759651.85571600", 3890, "245.58110000", "604701.40580800", "0"], [1746895320000, "2461.31000000", "2464.02000000", "2460.00000000", "2464.02000000", "451.22140000", 1746895379999, "1110878.30616100", 3096, "258.59190000", "636690.68557700", "0"], [1746895380000, "2464.02000000", "2466.79000000", "2460.00000000", "2460.95000000", "726.30520000", 1746895439999, "1788956.53925000", 3851, "406.41320000", "1001179.78182600", "0"], [1746895440000, "2460.96000000", "2462.08000000", "2459.63000000", "2461.80000000", "435.56020000", 1746895499999, "1071891.93945800", 2801, "256.88010000", "632185.43773900", "0"], [1746895500000, "2461.80000000", "2465.00000000", "2461.51000000", "2464.48000000", "437.37290000", 1746895559999, "1077354.36191400", 3325, "269.29850000", "663353.15436300", "0"], [1746895560000, "2464.49000000", "2466.80000000", "2461.53000000", "2464.19000000", "649.14840000", 1746895619999, "1599897.35949200", 3466, "378.32820000", "932524.99202100", "0"], [1746895620000, "2464.19000000", "2467.70000000", "2461.27000000", "2467.70000000", "503.13570000", 1746895679999, "1240468.56956900", 3107, "372.14360000", "917739.62974600", "0"], [1746895680000, "2467.69000000", "2471.75000000", "2465.71000000", "2468.43000000", "1018.54220000", 1746895739999, "2514203.10182600", 5018, "642.11950000", "1585058.22303300", "0"], [1746895740000, "2468.43000000", "2468.43000000", "2462.38000000", "2464.12000000", "920.60830000", 1746895799999, "2268056.96148900", 2932, "125.43760000", "309159.54165000", "0"], [1746895800000, "2464.12000000", "2465.78000000", "2462.04000000", "2463.30000000", "579.74090000", 1746895859999, "1428923.60580800", 2715, "439.46360000", "1083292.86399900", "0"], [1746895860000, "2463.30000000", "2463.65000000", "2457.06000000", "2459.68000000", "852.54490000", 1746895919999, "2096926.88930100", 4242, "269.09330000", "661805.43755200", "0"], [1746895920000, "2459.68000000", "2461.59000000", "2458.58000000", "2461.55000000", "401.55590000", 1746895979999, "988014.61395400", 3050, "227.98570000", "560950.91077300", "0"], [1746895980000, "2461.55000000", "2463.58000000", "2460.86000000", "2463.58000000", "530.81280000", 1746896039999, "1307188.81358100", 2371, "328.30980000", "808433.51840300", "0"], [1746896040000, "2463.59000000", "2463.81000000", "2460.82000000", "2462.12000000", "277.59540000", 1746896099999, "683456.44294000", 2007, "79.80440000", "196487.44015500", "0"], [1746896100000, "2462.12000000", "2464.33000000", "2462.03000000", "2464.21000000", "492.66130000", 1746896159999, "1213528.47922500", 1877, "362.18270000", "892139.89634400", "0"], [1746896160000, "2464.20000000", "2464.20000000", "2462.03000000", "2462.75000000", "191.75680000", 1746896219999, "472334.16351200", 1243, "52.61410000", "129597.27949600", "0"], [1746896220000, "2462.75000000", "2463.82000000", "2461.63000000", "2461.64000000", "247.19700000", 1746896279999, "608692.51972000", 2177, "101.59510000", "250171.68549400", "0"], [1746896280000, "2461.64000000", "2463.45000000", "2461.08000000", "2463.06000000", "310.65670000", 1746896339999, "764972.78981300", 1911, "173.53720000", "427325.43073000", "0"], [1746896340000, "2463.06000000", "2463.44000000", "2461.25000000", "2461.26000000", "320.34400000", 1746896399999, "788660.91342300", 1689, "58.69080000", "144497.74456200", "0"], [1746896400000, "2461.26000000", "2461.26000000", "2458.20000000", "2458.85000000", "515.00880000", 1746896459999, "1266770.41115300", 3165, "211.97930000", "521368.06230500", "0"], [1746896460000, "2458.85000000", "2458.95000000", "2455.40000000", "2456.23000000", "812.46750000", 1746896519999, "1996020.63330500", 4170, "415.65110000", "1021161.33664300", "0"], [1746896520000, "2456.23000000", "2460.00000000", "2456.23000000", "2457.00000000", "320.29340000", 1746896579999, "787162.65523800", 2906, "213.53590000", "524770.85631000", "0"], [1746896580000, "2457.00000000", "2463.29000000", "2457.00000000", "2462.27000000", "809.03670000", 1746896639999, "1991587.64844900", 3588, "574.54710000", "1414250.78666500", "0"], [1746896640000, "2462.27000000", "2466.43000000", "2461.00000000", "2464.83000000", "1050.24240000", 1746896699999, "2588518.61549900", 4127, "845.51800000", "2084071.81329600", "0"], [1746896700000, "2464.83000000", "2469.84000000", "2464.44000000", "2469.44000000", "735.61280000", 1746896759999, "1814758.91830800", 4089, "420.00620000", "1036248.88310600", "0"], [1746896760000, "2469.45000000", "2477.98000000", "2466.72000000", "2473.54000000", "1288.47960000", 1746896819999, "3186449.58926200", 7246, "838.08040000", "2072960.23835600", "0"], [1746896820000, "2473.54000000", "2476.70000000", "2470.94000000", "2473.99000000", "810.59810000", 1746896879999, "2004902.50770000", 5523, "472.96950000", "1169756.48530200", "0"], [1746896880000, "2473.99000000", "2473.99000000", "2468.48000000", "2470.29000000", "681.03480000", 1746896939999, "1682339.99882800", 4155, "250.37970000", "618470.84785700", "0"], [1746896940000, "2470.29000000", "2473.41000000", "2468.49000000", "2472.72000000", "366.79020000", 1746896999999, "906263.69584400", 3375, "215.57430000", "532622.96682800", "0"], [1746897000000, "2472.72000000", "2481.00000000", "2472.71000000", "2481.00000000", "2184.70630000", 1746897059999, "5412073.19408100", 6874, "1877.39760000", "4650642.36242700", "0"], [1746897060000, "2481.00000000", "2483.50000000", "2476.85000000", "2480.37000000", "2135.94390000", 1746897119999, "5298416.86332300", 7580, "1388.65260000", "3444686.34289100", "0"], [1746897120000, "2480.37000000", "2483.20000000", "2475.51000000", "2476.32000000", "1096.92210000", 1746897179999, "2719872.78883400", 5442, "487.04670000", "1207795.72762600", "0"], [1746897180000, "2476.31000000", "2478.71000000", "2474.25000000", "2478.39000000", "635.83810000", 1746897239999, "1574242.02832000", 4141, "329.97800000", "817011.21307900", "0"], [1746897240000, "2478.40000000", "2479.72000000", "2477.21000000", "2478.01000000", "921.05990000", 1746897299999, "2282716.80463900", 3167, "609.00190000", "1509246.94458100", "0"], [1746897300000, "2478.00000000", "2478.62000000", "2475.00000000", "2475.01000000", "462.42590000", 1746897359999, "1145011.90657500", 2786, "189.07990000", "468095.06139100", "0"], [1746897360000, "2475.00000000", "2475.01000000", "2470.73000000", "2474.60000000", "503.80210000", 1746897419999, "1245894.40144800", 3692, "160.79580000", "397609.15983100", "0"], [1746897420000, "2474.59000000", "2474.88000000", "2471.52000000", "2474.88000000", "491.73820000", 1746897479999, "1216023.43352000", 2777, "206.34080000", "510231.84135300", "0"], [1746897480000, "2474.88000000", "2477.99000000", "2473.86000000", "2477.97000000", "598.98620000", 1746897539999, "1482447.85991900", 3051, "329.54850000", "815693.63506300", "0"], [1746897540000, "2477.97000000", "2487.00000000", "2476.88000000", "2486.70000000", "1777.62670000", 1746897599999, "4414256.95586300", 7442, "1028.32940000", "2553371.74826200", "0"], [1746897600000, "2486.69000000", "2488.70000000", "2484.07000000", "2486.12000000", "1727.04740000", 1746897659999, "4295033.24028200", 7140, "1272.39430000", "3164504.77903900", "0"], [1746897660000, "2486.12000000", "2486.94000000", "2482.89000000", "2485.83000000", "677.50270000", 1746897719999, "1683698.11412200", 4876, "341.31460000", "848201.29739300", "0"], [1746897720000, "2485.82000000", "2490.50000000", "2484.00000000", "2486.32000000", "1999.23640000", 1746897779999, "4974878.58773700", 5883, "1527.59120000", "3801582.70656300", "0"], [1746897780000, "2486.33000000", "2487.20000000", "2483.40000000", "2483.40000000", "573.37550000", 1746897839999, "1425378.59968100", 3592, "276.24420000", "686743.78161600", "0"], [1746897840000, "2483.40000000", "2485.64000000", "2479.70000000", "2480.89000000", "731.77680000", 1746897899999, "1816376.41463400", 4665, "280.89160000", "697226.63382200", "0"], [1746897900000, "2480.89000000", "2485.55000000", "2480.20000000", "2482.78000000", "350.17460000", 1746897959999, "869819.39157200", 3878, "236.30280000", "586992.18233400", "0"], [1746897960000, "2482.79000000", "2484.90000000", "2481.02000000", "2481.03000000", "305.30120000", 1746898019999, "758153.31574100", 3226, "82.18000000", "204085.18906700", "0"], [1746898020000, "2481.03000000", "2482.49000000", "2479.52000000", "2480.18000000", "710.42550000", 1746898079999, "1762204.61376500", 3410, "256.06080000", "635115.56690000", "0"], [1746898080000, "2480.17000000", "2481.51000000", "2478.88000000", "2479.66000000", "691.72570000", 1746898139999, "1715906.43669600", 2983, "474.04180000", "1175999.84954400", "0"], [1746898140000, "2479.66000000", "2480.21000000", "2477.40000000", "2479.77000000", "500.69530000", 1746898199999, "1241041.60921100", 3105, "271.27270000", "672412.23186400", "0"], [1746898200000, "2479.81000000", "2485.40000000", "2478.66000000", "2485.39000000", "629.83070000", 1746898259999, "1563898.10540100", 3794, "470.25280000", "1167808.16417200", "0"], [1746898260000, "2485.40000000", "2489.52000000", "2484.21000000", "2488.94000000", "730.89330000", 1746898319999, "1817773.45388900", 5038, "517.16290000", "1286180.00458100", "0"], [1746898320000, "2488.95000000", "2489.59000000", "2485.41000000", "2488.53000000", "644.95250000", 1746898379999, "1604534.39860300", 4114, "358.77970000", "892620.57464800", "0"], [1746898380000, "2488.51000000", "2498.33000000", "2487.43000000", "2497.29000000", "3527.31680000", 1746898439999, "8801034.46834300", 10148, "2524.96170000", "6299942.74750000", "0"], [1746898440000, "2497.29000000", "2502.29000000", "2491.28000000", "2500.54000000", "8375.16120000", 1746898499999, "20928538.92712500", 17958, "6570.06420000", "16419252.06877000", "0"], [1746898500000, "2500.54000000", "2504.60000000", "2484.65000000", "2493.63000000", "2993.27650000", 1746898559999, "7466368.72410000", 11797, "1491.80000000", "3720394.38817000", "0"], [1746898560000, "2493.63000000", "2496.56000000", "2487.20000000", "2490.12000000", "1690.96720000", 1746898619999, "4214926.27455000", 7269, "1093.50450000", "2726077.49398300", "0"], [1746898620000, "2490.12000000", "2496.37000000", "2486.06000000", "2495.25000000", "939.78930000", 1746898679999, "2340922.92771500", 6270, "614.61170000", "1531018.26498200", "0"], [1746898680000, "2495.26000000", "2501.63000000", "2493.76000000", "2500.12000000", "1570.09280000", 1746898739999, "3923237.33635100", 6810, "1074.39990000", "2684456.85990500", "0"], [1746898740000, "2500.13000000", "2512.42000000", "2499.54000000", "2510.67000000", "4862.08850000", 1746898799999, "12192963.20448600", 16364, "3171.13010000", "7951819.16757100", "0"], [1746898800000, "2510.75000000", "2511.76000000", "2498.43000000", "2499.14000000", "2615.61580000", 1746898859999, "6547113.68961600", 10977, "1136.00740000", "2843599.09469300", "0"], [1746898860000, "2499.14000000", "2500.82000000", "2492.58000000", "2496.09000000", "1668.16220000", 1746898919999, "4163391.61431400", 8792, "737.33450000", "1840258.11502600", "0"], [1746898920000, "2496.09000000", "2496.20000000", "2491.99000000", "2494.30000000", "1223.47530000", 1746898979999, "3050989.28374100", 4706, "409.83350000", "1022151.28284300", "0"], [1746898980000, "2494.30000000", "2496.27000000", "2492.01000000", "2493.22000000", "718.51700000", 1746899039999, "1792033.01722600", 4546, "380.67990000", "949456.02585300", "0"], [1746899040000, "2493.22000000", "2497.51000000", "2493.22000000", "2495.23000000", "882.74470000", 1746899099999, "2203149.94765700", 3962, "375.96860000", "938248.18324100", "0"], [1746899100000, "2495.22000000", "2501.34000000", "2495.00000000", "2499.20000000", "1326.23960000", 1746899159999, "3314746.80748400", 5870, "901.80350000", "2254073.44038000", "0"], [1746899160000, "2499.20000000", "2504.59000000", "2499.20000000", "2499.76000000", "732.21880000", 1746899219999, "1832148.70434100", 5228, "396.69570000", "992589.69602500", "0"], [1746899220000, "2499.75000000", "2500.63000000", "2497.57000000", "2498.70000000", "1137.07340000", 1746899279999, "2842483.75493500", 4023, "322.30240000", "805645.90177200", "0"], [1746899280000, "2498.70000000", "2499.13000000", "2450.01000000", "2467.88000000", "15170.81830000", 1746899339999, "37543381.32654100", 31265, "5465.52890000", "13500241.22484300", "0"], [1746899340000, "2467.88000000", "2468.40000000", "2450.92000000", "2462.66000000", "5834.64560000", 1746899399999, "14350594.17286600", 20358, "3010.51830000", "7404613.02609100", "0"], [1746899400000, "2462.66000000", "2475.23000000", "2461.48000000", "2471.39000000", "3114.67670000", 1746899459999, "7692504.57598100", 10725, "2019.04280000", "4985881.38642600", "0"], [1746899460000, "2471.37000000", "2476.88000000", "2468.48000000", "2471.28000000", "2597.50760000", 1746899519999, "6424077.53350500", 7505, "1253.72880000", "3100776.10802600", "0"], [1746899520000, "2471.29000000", "2472.37000000", "2461.59000000", "2464.65000000", "2164.02720000", 1746899579999, "5338533.90329200", 7267, "709.30300000", "1749750.25709800", "0"], [1746899580000, "2464.64000000", "2470.86000000", "2462.98000000", "2470.47000000", "1003.73830000", 1746899639999, "2477157.90905900", 5956, "591.10880000", "1458973.36257600", "0"], [1746899640000, "2470.46000000", "2471.82000000", "2466.36000000", "2467.01000000", "587.54920000", 1746899699999, "1450783.67306700", 4546, "338.70740000", "836388.38419700", "0"], [1746899700000, "2467.01000000", "2467.01000000", "2458.37000000", "2460.47000000", "1352.56290000", 1746899759999, "3329712.61515100", 7076, "380.41770000", "936702.40602800", "0"], [1746899760000, "2460.48000000", "2461.69000000", "2453.96000000", "2458.81000000", "2295.70400000", 1746899819999, "5642668.20265000", 8815, "1137.34040000", "2796131.83335200", "0"], [1746899820000, "2458.80000000", "2462.80000000", "2456.79000000", "2461.34000000", "614.92970000", 1746899879999, "1512574.36802000", 5081, "383.88890000", "944270.12026300", "0"], [1746899880000, "2461.34000000", "2466.30000000", "2460.88000000", "2463.82000000", "921.01520000", 1746899939999, "2269703.41207600", 4681, "467.69040000", "1152459.11291300", "0"], [1746899940000, "2463.82000000", "2463.82000000", "2460.38000000", "2461.23000000", "582.80050000", 1746899999999, "1434646.49658700", 3998, "262.15810000", "645334.76855200", "0"], [1746900000000, "2461.22000000", "2464.01000000", "2457.29000000", "2463.79000000", "999.95050000", 1746900059999, "2459842.64747500", 6252, "529.47410000", "1302554.38308900", "0"], [1746900060000, "2463.78000000", "2469.63000000", "2462.85000000", "2467.34000000", "1185.76160000", 1746900119999, "2924320.84227100", 5375, "730.65440000", "1802037.91456600", "0"], [1746900120000, "2467.34000000", "2473.31000000", "2467.34000000", "2471.54000000", "992.19020000", 1746900179999, "2450908.39588700", 5581, "647.98090000", "1600527.63741000", "0"], [1746900180000, "2471.54000000", "2473.56000000", "2468.62000000", "2471.46000000", "1025.76580000", 1746900239999, "2534931.83443500", 4851, "447.76570000", "1106527.79391700", "0"], [1746900240000, "2471.46000000", "2472.42000000", "2466.72000000", "2469.52000000", "906.33460000", 1746900299999, "2238982.33367800", 4626, "258.71220000", "639037.46514400", "0"], [1746900300000, "2469.52000000", "2470.18000000", "2466.33000000", "2467.08000000", "520.21460000", 1746900359999, "1284091.86358900", 3255, "107.86530000", "266245.94679700", "0"], [1746900360000, "2467.09000000", "2471.82000000", "2467.08000000", "2471.19000000", "418.23740000", 1746900419999, "1033038.63264000", 2592, "288.16250000", "711700.66728200", "0"], [1746900420000, "2471.20000000", "2473.99000000", "2469.83000000", "2471.74000000", "615.14930000", 1746900479999, "1520304.83586000", 3666, "431.99040000", "1067608.14676200", "0"], [1746900480000, "2471.73000000", "2472.01000000", "2468.44000000", "2471.59000000", "339.18420000", 1746900539999, "837825.34839900", 2666, "149.92770000", "370336.33191200", "0"], [1746900540000, "2471.59000000", "2471.62000000", "2468.60000000", "2471.15000000", "341.74430000", 1746900599999, "844250.60174400", 3215, "157.25550000", "388462.72411100", "0"], [1746900600000, "2471.15000000", "2471.99000000", "2468.59000000", "2470.41000000", "483.37860000", 1746900659999, "1194098.66904500", 3635, "252.47950000", "623653.06387600", "0"], [1746900660000, "2470.41000000", "2475.11000000", "2470.08000000", "2474.98000000", "870.38100000", 1746900719999, "2151921.12318700", 3937, "646.85650000", "1599318.45080500", "0"], [1746900720000, "2474.98000000", "2482.51000000", "2474.37000000", "2479.40000000", "1324.66420000", 1746900779999, "3283187.55043500", 6130, "866.00580000", "2146338.70087900", "0"], [1746900780000, "2479.40000000", "2481.41000000", "2477.86000000", "2481.40000000", "403.87070000", 1746900839999, "1001536.02080600", 3255, "245.18870000", "608058.84501500", "0"], [1746900840000, "2481.41000000", "2482.20000000", "2479.30000000", "2481.63000000", "568.58080000", 1746900899999, "1410406.63124300", 2726, "414.11490000", "1027209.55659100", "0"], [1746900900000, "2481.64000000", "2483.99000000", "2479.06000000", "2479.20000000", "1111.27540000", 1746900959999, "2757498.87281900", 4366, "767.00070000", "1903347.57929700", "0"], [1746900960000, "2479.20000000", "2485.90000000", "2478.39000000", "2484.61000000", "512.86780000", 1746901019999, "1272919.07158900", 4795, "235.93150000", "585563.91962300", "0"], [1746901020000, "2484.60000000", "2486.95000000", "2482.42000000", "2482.63000000", "604.46450000", 1746901079999, "1501666.04879100", 4109, "192.73980000", "478909.97737500", "0"], [1746901080000, "2482.64000000", "2487.50000000", "2482.41000000", "2484.02000000", "470.42670000", 1746901139999, "1168702.57417800", 3114, "293.68480000", "729585.26965700", "0"], [1746901140000, "2484.02000000", "2485.08000000", "2481.70000000", "2482.00000000", "456.71300000", 1746901199999, "1134235.22795800", 2524, "237.77090000", "590545.76712600", "0"], [1746901200000, "2482.00000000", "2482.04000000", "2474.41000000", "2475.05000000", "782.81980000", 1746901259999, "1939722.50141500", 3968, "205.63080000", "509483.57196400", "0"], [1746901260000, "2475.06000000", "2478.40000000", "2473.68000000", "2476.32000000", "438.75930000", 1746901319999, "1086184.21245800", 3538, "170.39130000", "421804.35162100", "0"], [1746901320000, "2476.33000000", "2476.70000000", "2471.09000000", "2475.29000000", "489.21170000", 1746901379999, "1210355.76993700", 3821, "248.03740000", "613716.14130200", "0"], [1746901380000, "2475.28000000", "2475.56000000", "2473.26000000", "2473.27000000", "196.78180000", 1746901439999, "486909.87667200", 2105, "97.67570000", "241673.83790900", "0"], [1746901440000, "2473.26000000", "2473.27000000", "2471.19000000", "2471.59000000", "591.11220000", 1746901499999, "1461352.56189100", 2864, "293.11580000", "724605.59174300", "0"], [1746901500000, "2471.58000000", "2472.14000000", "2469.34000000", "2469.57000000", "416.37100000", 1746901559999, "1028693.28170200", 3781, "118.16160000", "291944.59751600", "0"], [1746901560000, "2469.57000000", "2469.70000000", "2466.00000000", "2466.51000000", "688.91680000", 1746901619999, "1699676.28943000", 3196, "250.42770000", "617859.24678000", "0"], [1746901620000, "2466.51000000", "2466.74000000", "2462.45000000", "2466.66000000", "1060.40700000", 1746901679999, "2613311.98080300", 4393, "277.74270000", "684511.36004200", "0"], [1746901680000, "2466.66000000", "2470.56000000", "2466.04000000", "2468.35000000", "900.60930000", 1746901739999, "2223663.34642000", 2489, "666.55090000", "1645906.91632600", "0"], [1746901740000, "2468.35000000", "2469.70000000", "2468.34000000", "2468.95000000", "404.66670000", 1746901799999, "999200.42879700", 1354, "303.17570000", "748589.69033200", "0"], [1746901800000, "2468.96000000", "2472.70000000", "2467.36000000", "2471.73000000", "309.92000000", 1746901859999, "765476.68149600", 2545, "181.50110000", "448343.92894400", "0"], [1746901860000, "2471.73000000", "2472.38000000", "2470.71000000", "2471.32000000", "121.07640000", 1746901919999, "299236.93604100", 2043, "42.58380000", "105235.65847700", "0"], [1746901920000, "2471.32000000", "2471.33000000", "2467.46000000", "2467.98000000", "470.02510000", 1746901979999, "1160347.64362300", 3087, "214.69570000", "529936.85605900", "0"], [1746901980000, "2467.98000000", "2467.98000000", "2463.48000000", "2467.71000000", "700.84450000", 1746902039999, "1728179.43185700", 3750, "313.17490000", "772225.67018100", "0"], [1746902040000, "2467.72000000", "2475.48000000", "2467.28000000", "2473.89000000", "746.66030000", 1746902099999, "1845669.52699800", 4136, "540.97140000", "1336882.15943200", "0"], [1746902100000, "2473.90000000", "2478.99000000", "2471.35000000", "2478.90000000", "1509.70830000", 1746902159999, "3738502.54626600", 4645, "1038.24780000", "2570829.69129400", "0"], [1746902160000, "2478.89000000", "2479.22000000", "2475.74000000", "2475.74000000", "232.73460000", 1746902219999, "576713.16272800", 2087, "72.28530000", "179138.10522300", "0"], [1746902220000, "2475.72000000", "2477.39000000", "2473.36000000", "2473.36000000", "372.71260000", 1746902279999, "922661.36906000", 2177, "107.80610000", "266917.21022900", "0"], [1746902280000, "2473.37000000", "2476.47000000", "2471.93000000", "2476.47000000", "636.88180000", 1746902339999, "1575519.25741600", 3418, "310.19620000", "767429.03682300", "0"], [1746902340000, "2476.46000000", "2482.52000000", "2476.46000000", "2481.30000000", "460.65590000", 1746902399999, "1142296.58514200", 3369, "360.31700000", "893494.85874600", "0"], [1746902400000, "2481.30000000", "2481.41000000", "2478.34000000", "2481.21000000", "546.61930000", 1746902459999, "1355689.64473600", 3628, "348.89980000", "865320.76490500", "0"], [1746902460000, "2481.21000000", "2481.22000000", "2478.22000000", "2478.39000000", "212.47540000", 1746902519999, "526827.29626000", 2346, "71.97210000", "178449.56501700", "0"], [1746902520000, "2478.40000000", "2479.64000000", "2475.48000000", "2479.63000000", "308.80240000", 1746902579999, "764999.89928400", 2660, "91.60770000", "226954.59704300", "0"], [1746902580000, "2479.63000000", "2481.21000000", "2478.90000000", "2480.05000000", "369.66390000", 1746902639999, "916855.59796600", 2192, "151.37460000", "375443.48413600", "0"], [1746902640000, "2480.06000000", "2481.41000000", "2479.77000000", "2480.99000000", "192.75410000", 1746902699999, "478177.85614900", 1282, "123.45820000", "306272.13496000", "0"], [1746902700000, "2480.98000000", "2480.98000000", "2477.22000000", "2479.99000000", "224.05150000", 1746902759999, "555363.97320800", 2291, "112.15170000", "277960.11211600", "0"], [1746902760000, "2480.00000000", "2484.09000000", "2479.33000000", "2482.03000000", "586.60070000", 1746902819999, "1455829.28735900", 3307, "329.26750000", "817260.58324400", "0"], [1746902820000, "2482.02000000", "2488.20000000", "2481.75000000", "2487.43000000", "742.08410000", 1746902879999, "1844787.35764400", 4525, "479.74590000", "1192451.59860100", "0"], [1746902880000, "2487.44000000", "2494.00000000", "2487.43000000", "2493.53000000", "1775.83650000", 1746902939999, "4423238.30590200", 5984, "1170.93100000", "2916334.85771200", "0"], [1746902940000, "2493.52000000", "2493.75000000", "2490.45000000", "2490.89000000", "680.82780000", 1746902999999, "1696515.19144400", 4198, "326.05390000", "812480.41485500", "0"], [1746903000000, "2490.90000000", "2496.16000000", "2489.11000000", "2493.36000000", "2547.94170000", 1746903059999, "6351638.66153000", 6033, "1479.92690000", "3689149.23483700", "0"], [1746903060000, "2493.34000000", "2506.00000000", "2492.94000000", "2504.71000000", "3121.57840000", 1746903119999, "7808560.59147000", 11153, "2192.33830000", "5483539.32318500", "0"], [1746903120000, "2504.71000000", "2506.94000000", "2498.51000000", "2498.51000000", "3085.21800000", 1746903179999, "7722727.27351200", 8218, "1305.32190000", "3268015.88508300", "0"], [1746903180000, "2498.51000000", "2503.47000000", "2498.07000000", "2498.07000000", "692.80390000", 1746903239999, "1732530.57061500", 3840, "400.90910000", "1002635.64807400", "0"], [1746903240000, "2498.07000000", "2502.00000000", "2496.36000000", "2501.66000000", "1190.67820000", 1746903299999, "2976433.29419700", 4753, "717.38890000", "1793149.70850700", "0"], [1746903300000, "2501.67000000", "2506.44000000", "2499.44000000", "2503.24000000", "1196.39000000", 1746903359999, "2994274.41082800", 5014, "608.64500000", "1523251.37765600", "0"], [1746903360000, "2503.23000000", "2503.24000000", "2498.22000000", "2499.90000000", "771.15090000", 1746903419999, "1927886.34519300", 3944, "365.81240000", "914503.48450600", "0"], [1746903420000, "2499.90000000", "2500.85000000", "2498.88000000", "2500.35000000", "343.67330000", 1746903479999, "859123.75664000", 2311, "158.13000000", "395302.73876900", "0"], [1746903480000, "2500.34000000", "2500.53000000", "2495.32000000", "2497.52000000", "815.42570000", 1746903539999, "2036187.31640700", 3280, "336.19660000", "839419.39493500", "0"], [1746903540000, "2497.52000000", "2497.52000000", "2493.81000000", "2495.26000000", "537.72660000", 1746903599999, "1341853.80738500", 2647, "216.12590000", "539287.08256000", "0"], [1746903600000, "2495.26000000", "2495.59000000", "2492.72000000", "2494.16000000", "514.94580000", 1746903659999, "1284470.12877600", 3946, "203.60740000", "507841.33986900", "0"], [1746903660000, "2494.16000000", "2498.96000000", "2494.15000000", "2496.12000000", "611.13250000", 1746903719999, "1525930.75075600", 3726, "425.03460000", "1061278.06619900", "0"], [1746903720000, "2496.12000000", "2499.74000000", "2493.80000000", "2494.00000000", "483.54600000", 1746903779999, "1207327.82978300", 3540, "279.94830000", "699162.47200300", "0"], [1746903780000, "2494.00000000", "2494.00000000", "2490.24000000", "2492.63000000", "375.99840000", 1746903839999, "937041.47355400", 2840, "140.63320000", "350477.98247000", "0"], [1746903840000, "2492.63000000", "2495.00000000", "2492.20000000", "2492.55000000", "397.43360000", 1746903899999, "990985.89432300", 2652, "244.77610000", "610325.71846400", "0"], [1746903900000, "2492.55000000", "2495.67000000", "2492.55000000", "2495.35000000", "404.24080000", 1746903959999, "1008331.36207900", 2580, "146.55710000", "365604.71158400", "0"], [1746903960000, "2495.36000000", "2497.50000000", "2487.28000000", "2489.81000000", "1105.36420000", 1746904019999, "2754279.77057700", 4657, "397.29260000", "990208.49975200", "0"], [1746904020000, "2489.82000000", "2492.77000000", "2488.00000000", "2491.72000000", "490.79430000", 1746904079999, "1222428.74531800", 2553, "220.88440000", "550223.23818300", "0"], [1746904080000, "2491.72000000", "2491.96000000", "2486.70000000", "2489.01000000", "411.79860000", 1746904139999, "1024689.67219100", 2797, "236.19940000", "587653.35465700", "0"], [1746904140000, "2489.00000000", "2489.01000000", "2485.34000000", "2486.65000000", "389.50310000", 1746904199999, "968582.72614700", 2715, "108.22640000", "269086.16119800", "0"], [1746904200000, "2486.65000000", "2488.45000000", "2486.20000000", "2487.67000000", "326.24190000", 1746904259999, "811496.41617500", 1971, "129.17350000", "321299.22656600", "0"], [1746904260000, "2487.67000000", "2489.67000000", "2487.51000000", "2488.50000000", "400.07110000", 1746904319999, "995667.99881800", 2336, "176.38510000", "438960.91468500", "0"], [1746904320000, "2488.50000000", "2488.83000000", "2478.88000000", "2481.41000000", "1047.49100000", 1746904379999, "2600000.35289700", 5476, "359.54790000", "892373.64497300", "0"], [1746904380000, "2481.41000000", "2481.90000000", "2478.70000000", "2480.88000000", "395.31930000", 1746904439999, "980604.01879400", 2778, "170.98310000", "424131.47501900", "0"], [1746904440000, "2480.89000000", "2482.94000000", "2479.65000000", "2481.89000000", "466.64480000", 1746904499999, "1158079.53368700", 1967, "292.04470000", "724744.36260000", "0"], [1746904500000, "2481.89000000", "2484.32000000", "2481.41000000", "2483.56000000", "370.68920000", 1746904559999, "920513.39887700", 2450, "148.17170000", "367955.58317400", "0"], [1746904560000, "2483.56000000", "2483.72000000", "2479.74000000", "2479.75000000", "222.00060000", 1746904619999, "550855.48537000", 2239, "49.74530000", "123423.20546800", "0"], [1746904620000, "2479.74000000", "2483.71000000", "2479.74000000", "2482.74000000", "211.20720000", 1746904679999, "524152.63910000", 1913, "142.84360000", "354478.17170600", "0"], [1746904680000, "2482.74000000", "2486.02000000", "2482.74000000", "2486.01000000", "176.06750000", 1746904739999, "437492.95904600", 1872, "134.92010000", "335252.91184300", "0"], [1746904740000, "2486.01000000", "2487.94000000", "2486.01000000", "2487.39000000", "296.64110000", 1746904799999, "737753.47947100", 1732, "180.43930000", "448749.85461400", "0"], [1746904800000, "2487.38000000", "2487.38000000", "2484.44000000", "2486.22000000", "344.86600000", 1746904859999, "857316.52013600", 2589, "170.02040000", "422661.01785200", "0"], [1746904860000, "2486.23000000", "2488.44000000", "2486.05000000", "2487.43000000", "180.35270000", 1746904919999, "448562.56582100", 1521, "110.44890000", "274688.11691000", "0"], [1746904920000, "2487.43000000", "2487.43000000", "2485.07000000", "2485.07000000", "199.42600000", 1746904979999, "495785.66512800", 1357, "29.21030000", "72614.19636900", "0"], [1746904980000, "2485.08000000", "2485.08000000", "2482.41000000", "2483.32000000", "187.68010000", 1746905039999, "466186.96691300", 1716, "62.61900000", "155528.59767300", "0"], [1746905040000, "2483.32000000", "2484.43000000", "2482.06000000", "2482.50000000", "150.29570000", 1746905099999, "373149.85412200", 1927, "78.02620000", "193713.76837300", "0"], [1746905100000, "2482.51000000", "2485.43000000", "2482.50000000", "2485.08000000", "183.65070000", 1746905159999, "456196.24029600", 1631, "106.74040000", "265162.88681500", "0"], [1746905160000, "2485.08000000", "2485.43000000", "2482.70000000", "2482.74000000", "143.15290000", 1746905219999, "355628.75121800", 1467, "52.78990000", "131148.81546200", "0"], [1746905220000, "2482.73000000", "2483.74000000", "2482.28000000", "2483.40000000", "188.93990000", 1746905279999, "469097.44657900", 1223, "53.07490000", "131775.25198200", "0"], [1746905280000, "2483.40000000", "2484.43000000", "2482.56000000", "2483.48000000", "188.21480000", 1746905339999, "467426.15623000", 1018, "73.51710000", "182576.81373500", "0"], [1746905340000, "2483.48000000", "2483.66000000", "2481.32000000", "2481.97000000", "305.20270000", 1746905399999, "757637.05918200", 1520, "63.28520000", "157106.75844500", "0"], [1746905400000, "2481.96000000", "2482.06000000", "2476.67000000", "2478.62000000", "626.48360000", 1746905459999, "1552924.93190700", 3492, "252.30820000", "625417.69530400", "0"], [1746905460000, "2478.63000000", "2484.43000000", "2478.62000000", "2484.43000000", "363.07490000", 1746905519999, "901144.06659200", 2082, "286.00420000", "709863.18271100", "0"], [1746905520000, "2484.43000000", "2488.40000000", "2484.43000000", "2487.86000000", "314.18500000", 1746905579999, "781217.99401800", 2176, "259.43280000", "645054.26455200", "0"], [1746905580000, "2487.87000000", "2489.24000000", "2487.44000000", "2488.66000000", "341.16860000", 1746905639999, "848957.98955700", 1740, "211.61340000", "526555.26843100", "0"], [1746905640000, "2488.65000000", "2491.19000000", "2488.14000000", "2489.14000000", "493.22330000", 1746905699999, "1227989.40753000", 2411, "262.37270000", "653210.40863900", "0"], [1746905700000, "2489.14000000", "2493.20000000", "2489.14000000", "2491.46000000", "352.17340000", 1746905759999, "877341.05233800", 3284, "173.43420000", "432064.69111800", "0"], [1746905760000, "2491.45000000", "2492.95000000", "2490.12000000", "2492.95000000", "1608.31770000", 1746905819999, "4007554.00729700", 2241, "132.56690000", "330305.90945700", "0"], [1746905820000, "2492.95000000", "2494.15000000", "2492.70000000", "2492.72000000", "298.01350000", 1746905879999, "743118.79076700", 1785, "96.30850000", "240150.10634200", "0"], [1746905880000, "2492.72000000", "2494.17000000", "2492.58000000", "2493.08000000", "176.55520000", 1746905939999, "440206.89691000", 1318, "72.54410000", "180868.41571400", "0"], [1746905940000, "2493.07000000", "2493.08000000", "2489.39000000", "2490.80000000", "273.68890000", 1746905999999, "681719.89191100", 1749, "83.08590000", "206933.53389100", "0"], [1746906000000, "2490.79000000", "2493.08000000", "2489.96000000", "2492.07000000", "175.74840000", 1746906059999, "437832.05439400", 1663, "116.59910000", "290445.46978000", "0"], [1746906060000, "2492.07000000", "2493.19000000", "2491.45000000", "2492.47000000", "159.77390000", 1746906119999, "398204.32037800", 1319, "74.22180000", "184978.25435500", "0"], [1746906120000, "2492.47000000", "2493.18000000", "2492.13000000", "2492.76000000", "131.91470000", 1746906179999, "328800.07835000", 1234, "80.77310000", "201317.22688800", "0"], [1746906180000, "2492.77000000", "2493.47000000", "2491.51000000", "2493.46000000", "340.84020000", 1746906239999, "849604.15713300", 1133, "91.29720000", "227557.86050500", "0"], [1746906240000, "2493.47000000", "2494.44000000", "2490.69000000", "2492.47000000", "328.69910000", 1746906299999, "819310.05506800", 2093, "176.26540000", "439436.17348100", "0"], [1746906300000, "2492.47000000", "2493.47000000", "2490.15000000", "2493.12000000", "771.32540000", 1746906359999, "1922013.35641600", 2713, "198.88320000", "495541.31668800", "0"], [1746906360000, "2493.12000000", "2498.25000000", "2492.16000000", "2497.48000000", "540.53930000", 1746906419999, "1349359.51758200", 3290, "311.61180000", "777767.89560600", "0"], [1746906420000, "2497.48000000", "2498.91000000", "2495.48000000", "2498.91000000", "777.04980000", 1746906479999, "1940352.98269100", 2396, "316.30440000", "789707.45602900", "0"], [1746906480000, "2498.92000000", "2500.34000000", "2497.48000000", "2497.70000000", "890.13890000", 1746906539999, "2224570.69711400", 2693, "519.71250000", "1298850.42647800", "0"], [1746906540000, "2497.75000000", "2498.08000000", "2496.11000000", "2496.42000000", "284.81260000", 1746906599999, "711133.94128600", 1583, "121.33690000", "302949.51476600", "0"], [1746906600000, "2496.41000000", "2496.42000000", "2493.49000000", "2494.86000000", "365.94470000", 1746906659999, "913047.76644900", 2638, "131.94790000", "329188.24116900", "0"], [1746906660000, "2494.85000000", "2499.60000000", "2494.47000000", "2499.16000000", "576.83900000", 1746906719999, "1441041.03458000", 2638, "358.73370000", "896053.15286200", "0"], [1746906720000, "2499.16000000", "2501.01000000", "2499.16000000", "2501.00000000", "626.91260000", 1746906779999, "1567430.46041600", 1726, "440.41620000", "1101156.34343700", "0"], [1746906780000, "2501.00000000", "2503.99000000", "2500.00000000", "2500.22000000", "916.48750000", 1746906839999, "2292675.35609800", 3480, "455.10660000", "1138481.04275200", "0"], [1746906840000, "2500.21000000", "2505.53000000", "2500.21000000", "2502.88000000", "867.71060000", 1746906899999, "2172374.43416500", 3515, "670.50420000", "1678741.05205500", "0"], [1746906900000, "2502.88000000", "2507.13000000", "2500.50000000", "2500.50000000", "694.30040000", 1746906959999, "1738714.35531800", 4583, "376.92950000", "943954.52150000", "0"], [1746906960000, "2500.51000000", "2500.51000000", "2496.31000000", "2496.81000000", "480.95470000", 1746907019999, "1201262.78934300", 3120, "189.09100000", "472233.21078400", "0"], [1746907020000, "2496.82000000", "2501.41000000", "2496.82000000", "2500.23000000", "307.18950000", 1746907079999, "767868.97738800", 2444, "239.66800000", "599064.90352600", "0"], [1746907080000, "2500.24000000", "2501.02000000", "2499.48000000", "2499.49000000", "208.60230000", 1746907139999, "521501.51748500", 1719, "96.82340000", "242059.67987300", "0"], [1746907140000, "2499.49000000", "2499.88000000", "2497.78000000", "2499.48000000", "192.03710000", 1746907199999, "479898.45136600", 1302, "110.26970000", "275549.13811400", "0"], [1746907200000, "2499.49000000", "2500.44000000", "2497.00000000", "2499.23000000", "558.51030000", 1746907259999, "1395643.73775600", 3142, "272.61070000", "681248.07570900", "0"], [1746907260000, "2499.23000000", "2499.24000000", "2494.91000000", "2496.19000000", "618.16580000", 1746907319999, "1543661.23975000", 3782, "309.16750000", "772010.89381500", "0"], [1746907320000, "2496.20000000", "2502.99000000", "2495.94000000", "2502.99000000", "395.37650000", 1746907379999, "988143.94425800", 2619, "324.99820000", "812251.84241600", "0"], [1746907380000, "2503.00000000", "2505.00000000", "2496.94000000", "2497.01000000", "716.98110000", 1746907439999, "1792347.64481700", 4501, "316.61050000", "791355.24038400", "0"], [1746907440000, "2497.02000000", "2497.56000000", "2491.60000000", "2496.49000000", "775.22560000", 1746907499999, "1934143.63787500", 3721, "279.01900000", "696130.56928000", "0"], [1746907500000, "2496.48000000", "2496.48000000", "2481.60000000", "2483.27000000", "1606.02550000", 1746907559999, "3994441.48070100", 5145, "207.72100000", "517111.62218300", "0"], [1746907560000, "2482.99000000", "2482.99000000", "2469.10000000", "2478.89000000", "4345.76450000", 1746907619999, "10755410.69887700", 12473, "1602.89370000", "3966462.23806200", "0"], [1746907620000, "2478.88000000", "2481.46000000", "2474.63000000", "2480.99000000", "741.78410000", 1746907679999, "1838900.41111000", 5396, "431.75830000", "1070388.91048300", "0"], [1746907680000, "2480.98000000", "2484.90000000", "2479.87000000", "2483.52000000", "695.49550000", 1746907739999, "1726576.46981400", 4235, "469.04900000", "1164376.11491200", "0"], [1746907740000, "2483.51000000", "2484.42000000", "2481.40000000", "2482.78000000", "342.61000000", 1746907799999, "850713.51642300", 2164, "209.25140000", "519612.93859200", "0"], [1746907800000, "2482.78000000", "2485.00000000", "2480.76000000", "2481.46000000", "477.95700000", 1746907859999, "1187082.50276200", 3354, "171.36560000", "425630.97353600", "0"], [1746907860000, "2481.46000000", "2485.00000000", "2480.86000000", "2480.95000000", "281.05480000", 1746907919999, "697764.75690000", 2418, "135.20380000", "335657.09314300", "0"], [1746907920000, "2480.95000000", "2483.42000000", "2479.74000000", "2483.42000000", "421.89190000", 1746907979999, "1046799.32212300", 2620, "180.08800000", "446895.81858400", "0"], [1746907980000, "2483.41000000", "2486.67000000", "2483.00000000", "2485.84000000", "458.55900000", 1746908039999, "1139630.34259800", 2665, "209.88240000", "521574.56755900", "0"], [1746908040000, "2485.84000000", "2485.84000000", "2484.42000000", "2485.17000000", "272.84630000", 1746908099999, "677997.27459200", 1731, "129.08210000", "320738.40003900", "0"], [1746908100000, "2485.16000000", "2486.00000000", "2482.89000000", "2484.34000000", "314.29870000", 1746908159999, "780925.20568700", 2575, "119.88620000", "297845.65679500", "0"], [1746908160000, "2484.35000000", "2484.35000000", "2483.00000000", "2483.04000000", "276.84990000", 1746908219999, "687612.63917900", 1762, "78.82450000", "195771.46306000", "0"], [1746908220000, "2483.05000000", "2483.49000000", "2480.70000000", "2480.93000000", "438.16080000", 1746908279999, "1087524.80675900", 2239, "68.01180000", "168787.51169800", "0"], [1746908280000, "2480.94000000", "2482.68000000", "2479.39000000", "2480.40000000", "351.24600000", 1746908339999, "871272.48894200", 2572, "100.46460000", "249197.92298800", "0"], [1746908340000, "2480.40000000", "2481.86000000", "2477.34000000", "2481.72000000", "491.91820000", 1746908399999, "1219959.90909300", 3783, "205.65980000", "509949.97990400", "0"], [1746908400000, "2481.72000000", "2483.01000000", "2481.21000000", "2482.05000000", "370.35600000", 1746908459999, "919214.35240500", 2143, "96.17820000", "238718.27322000", "0"], [1746908460000, "2482.04000000", "2482.86000000", "2479.87000000", "2481.12000000", "201.66430000", 1746908519999, "500365.69464300", 1901, "113.54010000", "281723.54996600", "0"], [1746908520000, "2481.12000000", "2484.99000000", "2481.11000000", "2482.75000000", "332.08440000", 1746908579999, "824668.93541900", 2307, "217.46720000", "540017.86735000", "0"], [1746908580000, "2482.75000000", "2483.41000000", "2482.21000000", "2482.78000000", "155.42650000", 1746908639999, "385907.34388800", 1278, "82.24600000", "204200.03452500", "0"], [1746908640000, "2482.78000000", "2486.40000000", "2482.41000000", "2486.39000000", "207.56300000", 1746908699999, "515585.57136500", 1391, "182.31170000", "452847.65607400", "0"], [1746908700000, "2486.40000000", "2488.47000000", "2486.40000000", "2488.47000000", "418.59900000", 1746908759999, "1041306.07038000", 2643, "253.06630000", "629523.65442200", "0"], [1746908760000, "2488.47000000", "2491.37000000", "2487.91000000", "2490.46000000", "394.20230000", 1746908819999, "981497.00610000", 2704, "300.82890000", "748977.45547700", "0"], [1746908820000, "2490.46000000", "2491.21000000", "2488.45000000", "2489.55000000", "197.60610000", 1746908879999, "491934.48397300", 1547, "123.64610000", "307779.32914100", "0"], [1746908880000, "2489.54000000", "2491.46000000", "2488.74000000", "2488.92000000", "332.61450000", 1746908939999, "828152.36659000", 2254, "176.87830000", "440355.01205500", "0"], [1746908940000, "2488.92000000", "2489.53000000", "2486.84000000", "2487.17000000", "271.90190000", 1746908999999, "676565.55315300", 1409, "104.89900000", "260994.43797600", "0"], [1746909000000, "2487.16000000", "2491.46000000", "2487.16000000", "2490.49000000", "321.76150000", 1746909059999, "801166.53307200", 1996, "168.35430000", "419078.06849500", "0"], [1746909060000, "2490.48000000", "2492.59000000", "2488.25000000", "2492.55000000", "367.75960000", 1746909119999, "915927.06485500", 3071, "243.68910000", "606908.21334500", "0"], [1746909120000, "2492.55000000", "2493.86000000", "2491.45000000", "2491.45000000", "199.92270000", 1746909179999, "498352.75907900", 1936, "91.85570000", "228958.90989500", "0"], [1746909180000, "2491.45000000", "2492.89000000", "2490.23000000", "2492.89000000", "151.90750000", 1746909239999, "378467.34388900", 1671, "121.42500000", "302523.67228600", "0"], [1746909240000, "2492.90000000", "2494.48000000", "2492.52000000", "2493.04000000", "337.92740000", 1746909299999, "842752.59182100", 1914, "242.91740000", "605824.41006900", "0"], [1746909300000, "2493.04000000", "2493.72000000", "2492.23000000", "2493.69000000", "179.49000000", 1746909359999, "447471.58939300", 1749, "112.73490000", "281045.12906600", "0"], [1746909360000, "2493.70000000", "2495.36000000", "2492.46000000", "2493.51000000", "298.03730000", 1746909419999, "743235.46539400", 2259, "172.13360000", "429286.60161800", "0"], [1746909420000, "2493.51000000", "2493.70000000", "2490.88000000", "2493.21000000", "175.88040000", 1746909479999, "438382.30215600", 1721, "74.13240000", "184761.34646100", "0"], [1746909480000, "2493.21000000", "2495.23000000", "2493.21000000", "2494.81000000", "159.48330000", 1746909539999, "397790.92199800", 1421, "95.46810000", "238108.72891300", "0"], [1746909540000, "2494.80000000", "2497.49000000", "2494.67000000", "2496.33000000", "233.37590000", 1746909599999, "582621.79223700", 2138, "156.63320000", "391033.48268700", "0"], [1746909600000, "2496.34000000", "2497.40000000", "2495.98000000", "2496.22000000", "200.03550000", 1746909659999, "499373.51925500", 954, "110.12280000", "274902.65253900", "0"], [1746909660000, "2496.22000000", "2496.49000000", "2494.50000000", "2494.79000000", "169.41370000", 1746909719999, "422719.00012000", 1401, "94.36450000", "235441.47921400", "0"], [1746909720000, "2494.80000000", "2495.12000000", "2490.79000000", "2490.81000000", "323.61010000", 1746909779999, "806463.25718800", 1443, "25.13290000", "62639.57922500", "0"], [1746909780000, "2490.81000000", "2492.47000000", "2490.20000000", "2492.47000000", "166.79280000", 1746909839999, "415534.31624500", 1646, "72.96180000", "181759.04778500", "0"], [1746909840000, "2492.47000000", "2494.98000000", "2492.47000000", "2494.48000000", "151.77660000", 1746909899999, "378523.16605900", 1377, "78.01130000", "194536.26428100", "0"], [1746909900000, "2494.48000000", "2495.00000000", "2493.20000000", "2494.20000000", "109.16650000", 1746909959999, "272288.28565600", 1490, "44.31630000", "110537.60500000", "0"], [1746909960000, "2494.20000000", "2494.20000000", "2493.26000000", "2493.39000000", "100.32500000", 1746910019999, "250176.17159800", 1002, "35.96900000", "89689.95739800", "0"], [1746910020000, "2493.39000000", "2494.48000000", "2493.20000000", "2494.48000000", "125.98440000", 1746910079999, "314197.74933300", 729, "72.44970000", "180683.36598200", "0"], [1746910080000, "2494.48000000", "2499.00000000", "2494.47000000", "2497.92000000", "335.71950000", 1746910139999, "838354.50787200", 1740, "293.74620000", "733544.33798700", "0"], [1746910140000, "2497.91000000", "2498.39000000", "2496.48000000", "2497.55000000", "267.63740000", 1746910199999, "668439.65927100", 1717, "123.78700000", "309160.16312800", "0"], [1746910200000, "2497.56000000", "2498.60000000", "2497.01000000", "2498.60000000", "129.33850000", 1746910259999, "323064.95501200", 1039, "101.95050000", "254651.47573600", "0"], [1746910260000, "2498.62000000", "2499.59000000", "2497.24000000", "2497.47000000", "158.63540000", 1746910319999, "396326.99592400", 1305, "99.29110000", "248060.27360800", "0"], [1746910320000, "2497.47000000", "2498.32000000", "2496.48000000", "2497.48000000", "144.17800000", 1746910379999, "360055.85713200", 1376, "92.29320000", "230490.29995200", "0"], [1746910380000, "2497.47000000", "2499.66000000", "2497.47000000", "2497.87000000", "336.37220000", 1746910439999, "840395.23030600", 1591, "136.34830000", "340634.86865700", "0"], [1746910440000, "2497.87000000", "2501.00000000", "2497.86000000", "2499.49000000", "985.00170000", 1746910499999, "2462406.17785300", 2616, "852.48470000", "2131109.88369100", "0"], [1746910500000, "2499.50000000", "2500.43000000", "2498.01000000", "2500.30000000", "639.13420000", 1746910559999, "1597267.56223900", 2287, "233.69310000", "584138.49825500", "0"], [1746910560000, "2500.30000000", "2501.27000000", "2497.98000000", "2500.02000000", "413.22880000", 1746910619999, "1033170.56847900", 1927, "180.19830000", "450511.45173400", "0"], [1746910620000, "2500.02000000", "2500.02000000", "2493.73000000", "2493.99000000", "500.11360000", 1746910679999, "1248218.88259200", 2637, "210.98210000", "526599.61679700", "0"], [1746910680000, "2494.00000000", "2494.00000000", "2491.08000000", "2491.09000000", "357.99670000", 1746910739999, "892260.06879600", 2315, "139.58560000", "347881.98083100", "0"], [1746910740000, "2491.09000000", "2491.46000000", "2489.27000000", "2491.02000000", "535.75300000", 1746910799999, "1334286.46401400", 2827, "182.29880000", "454035.24622400", "0"], [1746910800000, "2491.03000000", "2493.44000000", "2491.03000000", "2491.68000000", "614.72100000", 1746910859999, "1532037.25797900", 2923, "310.88510000", "774733.58282400", "0"], [1746910860000, "2491.69000000", "2495.48000000", "2491.45000000", "2495.48000000", "308.80470000", 1746910919999, "770000.27301500", 2471, "248.84450000", "620489.44370200", "0"], [1746910920000, "2495.47000000", "2498.17000000", "2495.47000000", "2496.22000000", "462.32090000", 1746910979999, "1154476.70139000", 2448, "171.26900000", "427696.72319300", "0"], [1746910980000, "2496.23000000", "2499.25000000", "2495.03000000", "2498.17000000", "504.75850000", 1746911039999, "1260292.12032800", 2070, "325.52900000", "812705.54518200", "0"], [1746911040000, "2498.16000000", "2518.52000000", "2498.16000000", "2502.16000000", "4969.94090000", 1746911099999, "12473031.65611900", 15983, "3015.24730000", "7566238.93861400", "0"], [1746911100000, "2502.16000000", "2505.12000000", "2495.12000000", "2495.12000000", "1236.00030000", 1746911159999, "3088951.08173700", 8070, "521.63630000", "1303587.02612900", "0"], [1746911160000, "2495.11000000", "2500.44000000", "2493.97000000", "2499.52000000", "454.19330000", 1746911219999, "1134289.04164600", 5551, "268.22460000", "669876.28290400", "0"], [1746911220000, "2499.54000000", "2505.12000000", "2498.45000000", "2505.12000000", "664.98350000", 1746911279999, "1663848.07223900", 4446, "427.42150000", "1069515.29117700", "0"], [1746911280000, "2505.12000000", "2512.13000000", "2503.92000000", "2507.68000000", "1270.58520000", 1746911339999, "3186913.55024200", 5469, "866.36880000", "2172968.48718300", "0"], [1746911340000, "2507.68000000", "2511.81000000", "2506.08000000", "2508.55000000", "680.70820000", 1746911399999, "1708087.08915100", 4307, "311.61130000", "781851.61345000", "0"], [1746911400000, "2508.54000000", "2508.54000000", "2503.27000000", "2505.30000000", "784.47880000", 1746911459999, "1965234.27534200", 3831, "240.18750000", "601683.71488900", "0"], [1746911460000, "2505.29000000", "2509.26000000", "2503.20000000", "2508.49000000", "650.12580000", 1746911519999, "1629708.97567900", 3538, "370.91970000", "929710.86326900", "0"], [1746911520000, "2508.49000000", "2511.72000000", "2508.49000000", "2511.71000000", "638.67970000", 1746911579999, "1603374.47193600", 2974, "411.51610000", "1033119.01708200", "0"], [1746911580000, "2511.72000000", "2515.00000000", "2511.34000000", "2512.90000000", "722.94190000", 1746911639999, "1816924.16454200", 4451, "272.65290000", "685219.99844100", "0"], [1746911640000, "2512.90000000", "2515.49000000", "2511.84000000", "2511.85000000", "365.53720000", 1746911699999, "918712.67426300", 2464, "167.30780000", "420539.02432200", "0"], [1746911700000, "2511.84000000", "2515.48000000", "2507.80000000", "2509.55000000", "557.29410000", 1746911759999, "1399465.62804300", 3841, "220.38090000", "553417.41084500", "0"], [1746911760000, "2509.54000000", "2510.52000000", "2505.33000000", "2505.33000000", "401.70790000", 1746911819999, "1007552.56432600", 3049, "134.99400000", "338605.70941400", "0"], [1746911820000, "2505.34000000", "2510.00000000", "2504.56000000", "2508.14000000", "1275.84430000", 1746911879999, "3199659.84963900", 3645, "1057.17990000", "2651400.20555000", "0"], [1746911880000, "2508.14000000", "2511.06000000", "2508.06000000", "2510.29000000", "724.83480000", 1746911939999, "1819135.86948400", 2399, "611.91940000", "1535776.01437400", "0"], [1746911940000, "2510.29000000", "2511.31000000", "2505.41000000", "2507.05000000", "356.35650000", 1746911999999, "893504.45708000", 2542, "145.51210000", "364847.36439700", "0"], [1746912000000, "2507.06000000", "2507.54000000", "2505.55000000", "2506.54000000", "170.45070000", 1746912059999, "427288.01262000", 981, "58.03530000", "145484.07503600", "0"], [1746912060000, "2506.54000000", "2509.17000000", "2500.00000000", "2501.34000000", "546.67880000", 1746912119999, "1368824.47360400", 2986, "191.02580000", "478485.02793200", "0"], [1746912120000, "2501.34000000", "2504.53000000", "2501.08000000", "2503.93000000", "395.46400000", 1746912179999, "989729.03484300", 2225, "216.90130000", "542802.04892000", "0"], [1746912180000, "2503.92000000", "2503.93000000", "2502.82000000", "2502.88000000", "127.58280000", 1746912239999, "319386.43154900", 921, "58.61300000", "146720.72924900", "0"], [1746912240000, "2502.89000000", "2505.00000000", "2502.44000000", "2503.99000000", "265.03660000", 1746912299999, "663545.55014000", 1576, "127.73000000", "319779.51577000", "0"], [1746912300000, "2503.98000000", "2503.99000000", "2502.51000000", "2503.03000000", "182.44450000", 1746912359999, "456713.95963400", 1098, "39.36930000", "98551.61685300", "0"], [1746912360000, "2503.03000000", "2505.91000000", "2503.02000000", "2505.91000000", "252.94020000", 1746912419999, "633537.70207600", 1436, "176.31930000", "441615.91270800", "0"], [1746912420000, "2505.91000000", "2510.23000000", "2505.91000000", "2507.74000000", "329.41620000", 1746912479999, "826360.50328200", 2356, "173.42460000", "435030.55720000", "0"], [1746912480000, "2507.74000000", "2508.47000000", "2506.38000000", "2506.38000000", "171.47140000", 1746912539999, "429972.52281700", 1084, "96.35970000", "241640.67100000", "0"], [1746912540000, "2506.39000000", "2507.13000000", "2506.38000000", "2506.55000000", "221.63380000", 1746912599999, "555591.89134400", 632, "112.45530000", "281885.78485800", "0"], [1746912600000, "2506.55000000", "2508.20000000", "2506.54000000", "2507.90000000", "139.35980000", 1746912659999, "349408.67113500", 897, "93.13700000", "233501.41716500", "0"], [1746912660000, "2507.89000000", "2508.83000000", "2507.89000000", "2508.55000000", "129.89850000", 1746912719999, "325845.84538400", 722, "83.34820000", "209072.21398400", "0"], [1746912720000, "2508.55000000", "2513.50000000", "2508.54000000", "2511.38000000", "266.62100000", 1746912779999, "669506.69007500", 2229, "198.66760000", "498788.27884200", "0"], [1746912780000, "2511.39000000", "2513.57000000", "2511.38000000", "2513.49000000", "233.64790000", 1746912839999, "587080.00565000", 1695, "165.46140000", "415727.28202200", "0"], [1746912840000, "2513.48000000", "2515.00000000", "2508.08000000", "2510.20000000", "534.62880000", 1746912899999, "1342974.38533200", 2734, "287.48580000", "722208.42755000", "0"], [1746912900000, "2510.21000000", "2510.83000000", "2508.95000000", "2509.55000000", "173.46090000", 1746912959999, "435331.63024700", 1414, "98.78870000", "247937.56309700", "0"], [1746912960000, "2509.55000000", "2512.46000000", "2507.06000000", "2510.94000000", "505.41700000", 1746913019999, "1268671.56958400", 2694, "257.49530000", "646382.80261900", "0"], [1746913020000, "2510.93000000", "2510.93000000", "2509.06000000", "2510.20000000", "137.43760000", 1746913079999, "344926.84941500", 1191, "92.93640000", "233222.41466600", "0"], [1746913080000, "2510.20000000", "2511.56000000", "2509.54000000", "2511.23000000", "85.98140000", 1746913139999, "215880.02834200", 1150, "64.33320000", "161524.32810100", "0"], [1746913140000, "2511.22000000", "2514.58000000", "2511.22000000", "2513.28000000", "310.65790000", 1746913199999, "780681.37302000", 1686, "159.47300000", "400737.78745700", "0"], [1746913200000, "2513.29000000", "2514.00000000", "2512.56000000", "2513.97000000", "190.10810000", 1746913259999, "477809.61923500", 1087, "103.92620000", "261211.68432500", "0"], [1746913260000, "2513.96000000", "2513.96000000", "2511.74000000", "2511.74000000", "150.09330000", 1746913319999, "377154.57324700", 989, "52.00370000", "130671.41075600", "0"], [1746913320000, "2511.75000000", "2511.75000000", "2510.43000000", "2510.43000000", "191.75360000", 1746913379999, "481491.54940000", 1325, "80.99990000", "203393.70060100", "0"], [1746913380000, "2510.43000000", "2510.43000000", "2507.63000000", "2509.79000000", "228.20560000", 1746913439999, "572587.33423900", 1644, "75.67780000", "189852.32442400", "0"], [1746913440000, "2509.78000000", "2513.57000000", "2509.71000000", "2513.56000000", "361.70850000", 1746913499999, "908130.69829500", 2397, "269.00710000", "675391.27732900", "0"], [1746913500000, "2513.56000000", "2527.97000000", "2513.11000000", "2526.55000000", "3576.17270000", 1746913559999, "9018889.31854400", 13225, "2607.79380000", "6575956.82182900", "0"], [1746913560000, "2526.50000000", "2530.50000000", "2521.63000000", "2530.42000000", "1504.84730000", 1746913619999, "3804013.55902500", 8707, "825.61420000", "2087299.26585800", "0"], [1746913620000, "2530.42000000", "2530.42000000", "2520.99000000", "2525.57000000", "1276.22410000", 1746913679999, "3223160.02837900", 6717, "510.20650000", "1288059.09578900", "0"], [1746913680000, "2525.55000000", "2525.88000000", "2522.40000000", "2523.42000000", "243.75010000", 1746913739999, "615235.57580900", 2588, "153.55590000", "387557.08735900", "0"], [1746913740000, "2523.42000000", "2526.21000000", "2523.41000000", "2525.84000000", "362.94490000", 1746913799999, "916650.44665400", 2154, "168.36890000", "425174.11566600", "0"], [1746913800000, "2525.84000000", "2529.44000000", "2522.63000000", "2522.64000000", "535.69210000", 1746913859999, "1352939.01156300", 3955, "152.72210000", "385779.48965400", "0"], [1746913860000, "2522.64000000", "2523.08000000", "2516.50000000", "2518.97000000", "525.76560000", 1746913919999, "1324723.34990100", 3905, "176.37250000", "444357.19832400", "0"], [1746913920000, "2518.96000000", "2519.20000000", "2515.99000000", "2518.60000000", "390.34850000", 1746913979999, "982612.24705000", 2527, "186.88360000", "470455.35333100", "0"], [1746913980000, "2518.60000000", "2529.72000000", "2518.56000000", "2528.98000000", "627.47050000", 1746914039999, "1584013.38592600", 4288, "438.33290000", "1106499.38395000", "0"], [1746914040000, "2528.99000000", "2533.00000000", "2526.63000000", "2532.38000000", "678.73130000", 1746914099999, "1716831.78061900", 4614, "508.51380000", "1286136.22506700", "0"], [1746914100000, "2532.38000000", "2538.79000000", "2532.38000000", "2534.68000000", "2283.34810000", 1746914159999, "5789282.67076400", 7567, "1844.84670000", "4677468.59934000", "0"], [1746914160000, "2534.67000000", "2535.29000000", "2528.27000000", "2533.51000000", "693.80400000", 1746914219999, "1756530.36306800", 4912, "327.70950000", "829640.14581000", "0"], [1746914220000, "2533.50000000", "2545.43000000", "2533.49000000", "2544.41000000", "2105.42030000", 1746914279999, "5351858.58437400", 8184, "1772.97050000", "4506768.58217500", "0"], [1746914280000, "2544.42000000", "2545.67000000", "2537.83000000", "2540.01000000", "669.21880000", 1746914339999, "1700441.28851000", 4184, "226.74670000", "576212.22256600", "0"], [1746914340000, "2540.00000000", "2543.00000000", "2533.82000000", "2533.83000000", "775.04970000", 1746914399999, "1967323.64748200", 5687, "226.85640000", "575927.38695200", "0"], [1746914400000, "2533.82000000", "2539.00000000", "2529.93000000", "2530.51000000", "1282.27020000", 1746914459999, "3248942.59501500", 8736, "613.76210000", "1555325.07328200", "0"], [1746914460000, "2530.50000000", "2535.82000000", "2528.14000000", "2529.80000000", "1187.33270000", 1746914519999, "3005713.06489200", 6946, "648.47910000", "1641957.46864300", "0"], [1746914520000, "2529.81000000", "2535.50000000", "2527.94000000", "2531.95000000", "1090.13480000", 1746914579999, "2759166.28968700", 7645, "553.83900000", "1401778.40303500", "0"], [1746914580000, "2531.95000000", "2535.68000000", "2530.95000000", "2534.68000000", "488.95950000", 1746914639999, "1238895.20357700", 5685, "245.91780000", "623108.71728600", "0"], [1746914640000, "2534.68000000", "2536.24000000", "2528.89000000", "2530.85000000", "669.34320000", 1746914699999, "1694622.19046600", 5059, "253.26850000", "641279.67457100", "0"], [1746914700000, "2530.84000000", "2531.33000000", "2525.00000000", "2527.88000000", "614.22760000", 1746914759999, "1552681.99568000", 5721, "212.13600000", "536285.38039200", "0"], [1746914760000, "2527.89000000", "2531.48000000", "2527.00000000", "2528.75000000", "427.58900000", 1746914819999, "1081577.75765900", 3764, "212.43670000", "537367.80449400", "0"], [1746914820000, "2528.76000000", "2534.68000000", "2528.49000000", "2534.03000000", "657.30430000", 1746914879999, "1664735.88674200", 4412, "357.06280000", "904176.73715300", "0"], [1746914880000, "2534.03000000", "2535.00000000", "2533.00000000", "2535.00000000", "315.70290000", 1746914939999, "800035.66209600", 2614, "164.42370000", "416636.17234800", "0"], [1746914940000, "2535.00000000", "2535.00000000", "2529.44000000", "2529.48000000", "483.12730000", 1746914999999, "1223098.88993100", 3700, "117.73540000", "298098.12580500", "0"], [1746915000000, "2529.47000000", "2529.47000000", "2522.80000000", "2525.23000000", "823.31080000", 1746915059999, "2079163.05386800", 6706, "279.08620000", "704693.40162800", "0"], [1746915060000, "2525.23000000", "2526.55000000", "2521.05000000", "2521.52000000", "382.68380000", 1746915119999, "965641.81268900", 5195, "128.76940000", "324971.85276500", "0"], [1746915120000, "2521.63000000", "2526.42000000", "2521.51000000", "2522.61000000", "451.11240000", 1746915179999, "1138672.91007700", 3301, "326.52800000", "824207.02931700", "0"], [1746915180000, "2522.62000000", "2527.76000000", "2521.75000000", "2527.76000000", "511.57010000", 1746915239999, "1291555.46103300", 3278, "383.31220000", "967858.93845600", "0"], [1746915240000, "2527.76000000", "2528.39000000", "2525.12000000", "2527.11000000", "389.39780000", 1746915299999, "983773.12390300", 2627, "157.87320000", "398855.90481400", "0"], [1746915300000, "2527.11000000", "2527.11000000", "2522.50000000", "2522.83000000", "278.19330000", 1746915359999, "702473.35341900", 3216, "87.27670000", "220389.73231500", "0"], [1746915360000, "2522.83000000", "2526.46000000", "2521.89000000", "2523.61000000", "348.88250000", 1746915419999, "880636.80264400", 2745, "206.00260000", "519988.60096200", "0"], [1746915420000, "2523.61000000", "2526.45000000", "2522.99000000", "2525.01000000", "156.43520000", 1746915479999, "394987.54393400", 2488, "74.73290000", "188705.55442600", "0"], [1746915480000, "2525.02000000", "2534.49000000", "2525.01000000", "2534.12000000", "531.06880000", 1746915539999, "1344257.90277700", 4219, "400.55500000", "1013835.17669000", "0"], [1746915540000, "2534.12000000", "2536.75000000", "2533.45000000", "2536.09000000", "683.28760000", 1746915599999, "1732206.64547700", 4243, "302.75330000", "767481.86829900", "0"], [1746915600000, "2536.11000000", "2548.50000000", "2535.01000000", "2547.17000000", "2409.62220000", 1746915659999, "6128034.26876100", 8340, "1947.43120000", "4952961.04252700", "0"], [1746915660000, "2547.05000000", "2552.09000000", "2542.90000000", "2545.46000000", "2564.34190000", 1746915719999, "6533659.27372600", 9983, "1638.64210000", "4175650.76246600", "0"], [1746915720000, "2545.47000000", "2546.73000000", "2536.67000000", "2541.50000000", "717.67010000", 1746915779999, "1824056.37470700", 5734, "343.78500000", "873955.80017800", "0"], [1746915780000, "2541.49000000", "2541.84000000", "2538.67000000", "2538.82000000", "548.23370000", 1746915839999, "1392404.45637800", 3877, "257.60820000", "654217.68104300", "0"], [1746915840000, "2538.82000000", "2543.00000000", "2537.58000000", "2543.00000000", "877.93180000", 1746915899999, "2230798.66438300", 4917, "423.04730000", "1075028.57998700", "0"], [1746915900000, "2543.00000000", "2544.73000000", "2540.91000000", "2542.72000000", "498.90050000", 1746915959999, "1268430.11795000", 3410, "235.08850000", "597761.77490700", "0"], [1746915960000, "2542.71000000", "2545.32000000", "2541.36000000", "2545.32000000", "471.65450000", 1746916019999, "1199466.75388500", 3207, "301.45230000", "766672.77881600", "0"], [1746916020000, "2545.33000000", "2547.29000000", "2541.00000000", "2541.50000000", "802.04840000", 1746916079999, "2039911.80267400", 3804, "398.22170000", "1013015.09886200", "0"], [1746916080000, "2541.50000000", "2541.50000000", "2538.70000000", "2540.69000000", "738.55750000", 1746916139999, "1875889.00176600", 3324, "282.11920000", "716407.88302500", "0"], [1746916140000, "2540.69000000", "2541.25000000", "2539.08000000", "2539.60000000", "383.11450000", 1746916199999, "973059.24430500", 2147, "139.63870000", "354702.78462700", "0"], [1746916200000, "2539.55000000", "2546.69000000", "2538.01000000", "2546.27000000", "336.70600000", 1746916259999, "856115.83416500", 3164, "237.34250000", "603545.88280700", "0"], [1746916260000, "2546.27000000", "2549.27000000", "2544.13000000", "2546.62000000", "916.26930000", 1746916319999, "2332543.41551200", 3679, "754.24510000", "1920025.81272700", "0"], [1746916320000, "2546.63000000", "2551.14000000", "2545.91000000", "2546.50000000", "614.35880000", 1746916379999, "1565756.61870100", 3689, "454.44940000", "1158246.77043800", "0"], [1746916380000, "2546.49000000", "2546.49000000", "2544.00000000", "2544.38000000", "214.12050000", 1746916439999, "544979.16124600", 1849, "103.89400000", "264416.65502700", "0"], [1746916440000, "2544.38000000", "2545.00000000", "2542.13000000", "2542.13000000", "480.74080000", 1746916499999, "1222871.13842900", 2364, "306.35250000", "779275.65349600", "0"], [1746916500000, "2542.08000000", "2544.11000000", "2540.16000000", "2543.97000000", "481.60600000", 1746916559999, "1224242.49660900", 3619, "276.81950000", "703733.32583200", "0"], [1746916560000, "2543.97000000", "2547.35000000", "2543.00000000", "2546.99000000", "416.31680000", 1746916619999, "1059348.71760200", 3001, "295.78140000", "752655.29777600", "0"], [1746916620000, "2547.00000000", "2551.00000000", "2546.25000000", "2550.72000000", "701.02140000", 1746916679999, "1786406.55237800", 3452, "494.12830000", "1259137.93558300", "0"], [1746916680000, "2550.72000000", "2569.01000000", "2550.72000000", "2562.49000000", "6384.23740000", 1746916739999, "16354055.49383800", 18820, "4431.10340000", "11347600.75511800", "0"], [1746916740000, "2562.49000000", "2565.34000000", "2557.35000000", "2565.27000000", "1298.55510000", 1746916799999, "3325037.99209900", 6533, "706.25780000", "1808555.20831800", "0"], [1746916800000, "2565.26000000", "2566.64000000", "2560.00000000", "2563.53000000", "1113.20270000", 1746916859999, "2853726.19009000", 6209, "503.04190000", "1289625.87126200", "0"], [1746916860000, "2563.54000000", "2569.50000000", "2559.79000000", "2561.93000000", "955.36440000", 1746916919999, "2449086.56293100", 6040, "447.71120000", "1148055.58297400", "0"], [1746916920000, "2561.93000000", "2575.64000000", "2561.81000000", "2573.81000000", "2199.16300000", 1746916979999, "5651948.86806700", 8854, "1502.65090000", "3861644.26339300", "0"], [1746916980000, "2573.80000000", "2577.68000000", "2570.28000000", "2574.63000000", "2484.37530000", 1746917039999, "6396515.22905900", 10503, "1665.53490000", "4288730.84450900", "0"], [1746917040000, "2574.63000000", "2578.99000000", "2569.52000000", "2570.60000000", "1998.91110000", 1746917099999, "5147116.33908900", 7953, "1109.91400000", "2858578.97106500", "0"], [1746917100000, "2570.59000000", "2571.85000000", "2560.15000000", "2563.00000000", "1762.26440000", 1746917159999, "4519018.62834800", 7613, "631.78330000", "1620277.89749500", "0"], [1746917160000, "2562.99000000", "2565.12000000", "2557.30000000", "2560.86000000", "1005.39040000", 1746917219999, "2575437.35760600", 6016, "519.82180000", "1331912.83968500", "0"], [1746917220000, "2560.85000000", "2561.06000000", "2557.36000000", "2558.58000000", "742.49250000", 1746917279999, "1900440.40736800", 4157, "293.81200000", "752023.06479000", "0"], [1746917280000, "2558.57000000", "2564.20000000", "2557.00000000", "2563.00000000", "545.31420000", 1746917339999, "1395902.29244200", 3496, "295.36990000", "756216.31576100", "0"], [1746917340000, "2563.00000000", "2564.21000000", "2560.80000000", "2561.20000000", "338.87850000", 1746917399999, "868322.39405000", 3321, "183.76400000", "470876.84547000", "0"], [1746917400000, "2561.16000000", "2561.50000000", "2557.59000000", "2558.79000000", "612.88390000", 1746917459999, "1568819.00029200", 3625, "256.31060000", "656071.50228200", "0"], [1746917460000, "2558.80000000", "2562.49000000", "2556.78000000", "2561.69000000", "959.43880000", 1746917519999, "2455897.57625100", 4326, "607.99790000", "1556312.51586400", "0"], [1746917520000, "2561.68000000", "2565.86000000", "2559.79000000", "2565.24000000", "831.49510000", 1746917579999, "2131162.79470500", 3083, "463.15130000", "1187467.33219500", "0"], [1746917580000, "2565.24000000", "2575.99000000", "2562.71000000", "2575.47000000", "1362.77780000", 1746917639999, "3501485.75366500", 6118, "992.18270000", "2548589.67243300", "0"], [1746917640000, "2575.47000000", "2576.89000000", "2571.04000000", "2573.79000000", "815.19780000", 1746917699999, "2097441.35028900", 5124, "431.56200000", "1110375.86060200", "0"], [1746917700000, "2573.79000000", "2586.17000000", "2573.69000000", "2586.01000000", "3891.93110000", 1746917759999, "10046412.69789100", 10870, "2604.09620000", "6722912.11961200", "0"], [1746917760000, "2585.88000000", "2586.13000000", "2580.07000000", "2582.89000000", "854.44800000", 1746917819999, "2206265.53462700", 5757, "516.49660000", "1333519.81568000", "0"], [1746917820000, "2582.89000000", "2582.89000000", "2578.03000000", "2581.61000000", "816.77990000", 1746917879999, "2107532.15332500", 5375, "334.00610000", "861861.62679100", "0"], [1746917880000, "2581.60000000", "2585.00000000", "2578.00000000", "2581.20000000", "1259.53170000", 1746917939999, "3253338.06716100", 4272, "891.10480000", "2301910.45400800", "0"], [1746917940000, "2581.19000000", "2581.50000000", "2577.22000000", "2577.22000000", "648.78960000", 1746917999999, "1673491.91351000", 3371, "339.96170000", "876975.55023700", "0"], [1746918000000, "2577.21000000", "2583.50000000", "2576.99000000", "2577.21000000", "1080.18590000", 1746918059999, "2787529.10697300", 4338, "746.02060000", "1925250.32498600", "0"], [1746918060000, "2577.22000000", "2580.50000000", "2574.32000000", "2575.99000000", "1049.85520000", 1746918119999, "2705782.02710600", 5093, "275.70330000", "710554.66053700", "0"], [1746918120000, "2576.00000000", "2586.66000000", "2575.23000000", "2578.58000000", "1083.90820000", 1746918179999, "2798008.52110500", 5961, "558.58670000", "1441965.60339700", "0"], [1746918180000, "2578.57000000", "2579.50000000", "2576.37000000", "2578.49000000", "507.43650000", 1746918239999, "1308169.55557000", 3340, "292.00240000", "752782.24341000", "0"], [1746918240000, "2578.50000000", "2583.92000000", "2578.34000000", "2578.68000000", "1403.10780000", 1746918299999, "3622264.43580600", 4103, "726.10980000", "1874652.94054100", "0"], [1746918300000, "2578.68000000", "2586.00000000", "2578.67000000", "2584.55000000", "1209.85430000", 1746918359999, "3125527.09308000", 5924, "575.46660000", "1486585.76645500", "0"], [1746918360000, "2584.54000000", "2588.79000000", "2582.33000000", "2586.07000000", "1224.66780000", 1746918419999, "3167348.05370200", 5744, "731.24450000", "1891570.79211000", "0"], [1746918420000, "2586.06000000", "2586.06000000", "2582.72000000", "2585.64000000", "951.02050000", 1746918479999, "2457923.10610400", 3469, "539.92250000", "1395385.71684100", "0"], [1746918480000, "2585.64000000", "2587.78000000", "2581.32000000", "2582.79000000", "1257.01940000", 1746918539999, "3247570.75602300", 4254, "305.58740000", "789785.88077500", "0"], [1746918540000, "2582.80000000", "2582.87000000", "2578.41000000", "2580.25000000", "930.19600000", 1746918599999, "2400099.66392600", 3685, "334.81610000", "863820.97779300", "0"], [1746918600000, "2580.26000000", "2582.50000000", "2578.01000000", "2581.01000000", "435.00720000", 1746918659999, "1122724.11609700", 3665, "221.94510000", "572864.92499500", "0"], [1746918660000, "2581.01000000", "2582.18000000", "2571.49000000", "2571.49000000", "1168.40720000", 1746918719999, "3011624.21436400", 4643, "498.13750000", "1284789.95211900", "0"], [1746918720000, "2571.50000000", "2577.94000000", "2563.68000000", "2574.26000000", "2622.59500000", 1746918779999, "6740855.20734600", 10429, "1278.72360000", "3287982.47842900", "0"], [1746918780000, "2574.27000000", "2576.51000000", "2565.99000000", "2571.40000000", "1925.61090000", 1746918839999, "4949451.99816500", 5256, "542.83160000", "1395527.18920900", "0"], [1746918840000, "2571.40000000", "2574.38000000", "2570.66000000", "2570.97000000", "1127.65760000", 1746918899999, "2900312.56913400", 4160, "268.37700000", "690430.35472300", "0"], [1746918900000, "2570.96000000", "2580.50000000", "2568.03000000", "2580.38000000", "1894.62060000", 1746918959999, "4876676.49888500", 8439, "1006.10710000", "2590623.73082400", "0"], [1746918960000, "2580.14000000", "2587.46000000", "2577.76000000", "2584.17000000", "1871.88530000", 1746919019999, "4835218.37548300", 9354, "1102.24080000", "2847191.51629400", "0"], [1746919020000, "2584.23000000", "2593.12000000", "2581.03000000", "2590.39000000", "2193.61060000", 1746919079999, "5680474.20563500", 8443, "1408.92110000", "3648912.67651900", "0"], [1746919080000, "2590.38000000", "2600.00000000", "2588.87000000", "2592.60000000", "4437.74450000", 1746919139999, "11527475.58363000", 13946, "3156.99410000", "8201998.04264700", "0"], [1746919140000, "2592.66000000", "2596.81000000", "2573.08000000", "2583.36000000", "3365.22560000", 1746919199999, "8687243.05413600", 12632, "1779.25510000", "4592042.83508100", "0"], [1746919200000, "2583.36000000", "2589.41000000", "2573.07000000", "2586.66000000", "4185.37210000", 1746919259999, "10803334.13252600", 12292, "2374.86710000", "6131341.48487400", "0"], [1746919260000, "2586.66000000", "2587.43000000", "2580.00000000", "2580.47000000", "941.90820000", 1746919319999, "2432655.36264400", 7029, "343.13080000", "886420.82397300", "0"], [1746919320000, "2580.47000000", "2589.95000000", "2578.45000000", "2587.45000000", "887.18240000", 1746919379999, "2293446.55143900", 6011, "460.48420000", "1190244.67266600", "0"], [1746919380000, "2587.45000000", "2594.80000000", "2587.30000000", "2591.85000000", "2076.24720000", 1746919439999, "5379121.88717900", 5769, "913.94810000", "2367976.13121000", "0"], [1746919440000, "2591.85000000", "2595.00000000", "2588.43000000", "2594.99000000", "775.15150000", 1746919499999, "2008530.39828300", 4907, "442.93160000", "1147675.21674400", "0"], [1746919500000, "2594.99000000", "2594.99000000", "2584.99000000", "2586.49000000", "618.56160000", 1746919559999, "1602010.97081900", 4602, "265.90260000", "688796.96726500", "0"], [1746919560000, "2586.49000000", "2586.83000000", "2581.27000000", "2581.44000000", "1574.96210000", 1746919619999, "4069087.00837100", 5454, "796.99320000", "2058796.71259000", "0"], [1746919620000, "2581.43000000", "2582.92000000", "2578.06000000", "2581.04000000", "1105.76750000", 1746919679999, "2853164.49681300", 4897, "360.96740000", "931438.21511600", "0"], [1746919680000, "2581.04000000", "2584.24000000", "2580.85000000", "2584.21000000", "649.62330000", 1746919739999, "1677581.21178900", 2981, "386.88310000", "999083.02821000", "0"], [1746919740000, "2584.21000000", "2585.50000000", "2582.00000000", "2582.22000000", "447.62260000", 1746919799999, "1156575.67785200", 3098, "229.98650000", "594255.41902600", "0"], [1746919800000, "2582.22000000", "2586.50000000", "2578.41000000", "2578.88000000", "727.12740000", 1746919859999, "1878396.68036400", 4432, "304.10350000", "785894.60878000", "0"], [1746919860000, "2578.87000000", "2583.35000000", "2573.00000000", "2573.16000000", "875.05600000", 1746919919999, "2255790.46540300", 5202, "320.62100000", "826595.36804100", "0"], [1746919920000, "2573.16000000", "2578.62000000", "2570.80000000", "2574.93000000", "1184.70820000", 1746919979999, "3049728.94995200", 5541, "581.11120000", "1496058.68708700", "0"], [1746919980000, "2574.93000000", "2575.50000000", "2567.00000000", "2570.00000000", "1720.24830000", 1746920039999, "4423070.51259500", 6503, "650.81990000", "1673347.41136800", "0"], [1746920040000, "2569.99000000", "2573.89000000", "2567.13000000", "2573.05000000", "1060.67940000", 1746920099999, "2726282.96344200", 4571, "625.54090000", "1607737.28291100", "0"], [1746920100000, "2573.05000000", "2576.47000000", "2570.79000000", "2576.13000000", "922.72470000", 1746920159999, "2374600.91367200", 4122, "420.29220000", "1082020.18388900", "0"], [1746920160000, "2576.12000000", "2582.44000000", "2575.95000000", "2580.63000000", "1116.87360000", 1746920219999, "2880398.03522900", 4977, "873.69830000", "2253165.61812100", "0"], [1746920220000, "2580.64000000", "2593.61000000", "2580.63000000", "2589.31000000", "2614.95440000", 1746920279999, "6768154.52360100", 8365, "1572.68930000", "4070926.55798800", "0"], [1746920280000, "2589.31000000", "2598.56000000", "2588.61000000", "2589.79000000", "2718.63910000", 1746920339999, "7049312.27244300", 8670, "1092.57870000", "2833082.26281200", "0"], [1746920340000, "2589.59000000", "2592.05000000", "2587.08000000", "2588.37000000", "1105.90340000", 1746920399999, "2864503.57566900", 5286, "713.65090000", "1848716.76342700", "0"], [1746920400000, "2588.40000000", "2590.40000000", "2586.61000000", "2587.45000000", "573.84070000", 1746920459999, "1485478.05871200", 4060, "221.98410000", "574604.70796000", "0"], [1746920460000, "2587.44000000", "2587.94000000", "2584.66000000", "2587.21000000", "402.19640000", 1746920519999, "1040130.31658000", 3623, "165.74000000", "428642.66378600", "0"], [1746920520000, "2587.21000000", "2587.22000000", "2581.86000000", "2583.61000000", "468.49590000", 1746920579999, "1210589.48515900", 4358, "159.46780000", "412011.48915700", "0"], [1746920580000, "2583.60000000", "2591.26000000", "2583.60000000", "2591.20000000", "586.94580000", 1746920639999, "1518968.21629400", 3710, "483.02830000", "1250100.26429600", "0"], [1746920640000, "2591.20000000", "2591.20000000", "2586.49000000", "2586.50000000", "294.60410000", 1746920699999, "762566.75723300", 2992, "117.23420000", "303450.50545100", "0"], [1746920700000, "2586.49000000", "2587.94000000", "2583.13000000", "2583.58000000", "878.74910000", 1746920759999, "2272390.54822800", 4469, "323.31240000", "835980.00184000", "0"], [1746920760000, "2583.57000000", "2584.44000000", "2579.00000000", "2579.13000000", "922.29940000", 1746920819999, "2380627.83745600", 4417, "224.91110000", "580463.90613200", "0"], [1746920820000, "2579.13000000", "2586.30000000", "2579.13000000", "2586.30000000", "1279.49990000", 1746920879999, "3303457.91979200", 3566, "1103.91120000", "2850160.46971500", "0"], [1746920880000, "2586.30000000", "2589.83000000", "2585.84000000", "2587.01000000", "496.44610000", 1746920939999, "1284779.21785200", 2949, "337.19380000", "872630.01723500", "0"], [1746920940000, "2587.01000000", "2591.50000000", "2586.27000000", "2589.43000000", "4760.47920000", 1746920999999, "12328380.61097000", 4941, "902.39420000", "2336136.38749400", "0"], [1746921000000, "2589.43000000", "2593.52000000", "2588.65000000", "2589.51000000", "848.06580000", 1746921059999, "2197402.73497800", 4416, "367.92370000", "953439.60996000", "0"], [1746921060000, "2589.50000000", "2595.32000000", "2589.13000000", "2590.69000000", "1656.32160000", 1746921119999, "4293449.14880300", 5611, "726.58670000", "1883318.93278900", "0"], [1746921120000, "2590.69000000", "2593.02000000", "2589.22000000", "2590.50000000", "973.84120000", 1746921179999, "2523906.65111900", 3597, "622.01810000", "1612243.18710400", "0"], [1746921180000, "2590.50000000", "2591.09000000", "2584.38000000", "2586.71000000", "518.23590000", 1746921239999, "1340634.96305000", 4147, "255.04900000", "659845.80194500", "0"], [1746921240000, "2586.71000000", "2587.50000000", "2582.06000000", "2586.91000000", "1660.48870000", 1746921299999, "4292165.76376000", 3014, "178.34170000", "461217.23596100", "0"], [1746921300000, "2586.91000000", "2586.91000000", "2583.27000000", "2585.50000000", "392.90080000", 1746921359999, "1015703.34851600", 3411, "196.67150000", "508361.18855400", "0"], [1746921360000, "2585.50000000", "2586.66000000", "2581.32000000", "2585.38000000", "679.79130000", 1746921419999, "1756685.30133500", 2812, "297.08830000", "767943.18508100", "0"], [1746921420000, "2585.37000000", "2585.38000000", "2582.68000000", "2584.24000000", "353.83220000", 1746921479999, "914238.21279200", 2873, "174.04030000", "449697.21906600", "0"], [1746921480000, "2584.23000000", "2584.23000000", "2581.43000000", "2582.57000000", "416.84270000", 1746921539999, "1076642.73151000", 2428, "219.54220000", "566999.67436300", "0"], [1746921540000, "2582.57000000", "2585.50000000", "2577.49000000", "2583.23000000", "1829.38690000", 1746921599999, "4722621.09210100", 5038, "1128.28480000", "2912396.46260500", "0"], [1746921600000, "2583.22000000", "2584.57000000", "2575.49000000", "2576.48000000", "1589.56840000", 1746921659999, "4102708.17391000", 5734, "831.89850000", "2147483.20165300", "0"], [1746921660000, "2576.44000000", "2582.17000000", "2574.15000000", "2579.28000000", "2103.74680000", 1746921719999, "5423637.31973900", 8040, "1055.35800000", "2720772.20119700", "0"], [1746921720000, "2579.29000000", "2585.41000000", "2576.95000000", "2583.75000000", "786.77650000", 1746921779999, "2031475.29578600", 5190, "507.33230000", "1309742.64260400", "0"], [1746921780000, "2583.76000000", "2589.79000000", "2583.02000000", "2589.00000000", "730.23370000", 1746921839999, "1889456.07491100", 5743, "497.48440000", "1287257.08442800", "0"], [1746921840000, "2589.00000000", "2592.81000000", "2588.56000000", "2588.63000000", "798.36900000", 1746921899999, "2068042.67795700", 5330, "446.73670000", "1157323.48237000", "0"], [1746921900000, "2588.61000000", "2608.13000000", "2585.65000000", "2603.83000000", "4560.84360000", 1746921959999, "11857500.57174100", 15446, "3138.09110000", "8160843.70511600", "0"], [1746921960000, "2603.53000000", "2605.35000000", "2585.45000000", "2594.92000000", "6874.52580000", 1746922019999, "17832006.92287200", 22233, "3593.54130000", "9320188.18689800", "0"], [1746922020000, "2594.92000000", "2596.85000000", "2587.93000000", "2588.41000000", "1196.38750000", 1746922079999, "3101238.84274200", 9904, "602.87890000", "1562977.09732900", "0"], [1746922080000, "2588.40000000", "2594.61000000", "2587.97000000", "2591.28000000", "729.02710000", 1746922139999, "1889309.07725600", 7256, "455.54560000", "1180502.22930200", "0"], [1746922140000, "2591.27000000", "2592.28000000", "2582.50000000", "2585.57000000", "1277.33240000", 1746922199999, "3304832.96284100", 7988, "289.37960000", "748799.35593300", "0"], [1746922200000, "2585.58000000", "2588.49000000", "2580.49000000", "2587.56000000", "912.04470000", 1746922259999, "2356424.36689400", 7809, "472.59860000", "1221047.64037300", "0"], [1746922260000, "2587.56000000", "2589.34000000", "2582.52000000", "2583.37000000", "632.37030000", 1746922319999, "1635908.92651900", 6117, "221.33930000", "572526.66507000", "0"], [1746922320000, "2583.38000000", "2585.99000000", "2582.62000000", "2583.88000000", "691.47850000", 1746922379999, "1786870.98937200", 6605, "231.90690000", "599274.14909100", "0"], [1746922380000, "2583.87000000", "2585.98000000", "2581.20000000", "2584.00000000", "656.56870000", 1746922439999, "1696688.98717600", 5833, "310.36090000", "802023.42138300", "0"], [1746922440000, "2583.99000000", "2583.99000000", "2580.66000000", "2580.67000000", "359.25050000", 1746922499999, "927642.64722800", 3958, "184.64960000", "476802.54638200", "0"], [1746922500000, "2580.66000000", "2583.42000000", "2577.52000000", "2577.62000000", "825.86740000", 1746922559999, "2130363.18597500", 5311, "204.49740000", "527537.20328600", "0"], [1746922560000, "2577.61000000", "2580.90000000", "2561.51000000", "2564.55000000", "4374.20210000", 1746922619999, "11239261.71321600", 14510, "1667.19170000", "4283510.35157000", "0"], [1746922620000, "2564.56000000", "2568.46000000", "2553.48000000", "2557.12000000", "5683.77580000", 1746922679999, "14549641.00779000", 19292, "2116.95540000", "5416848.20888500", "0"], [1746922680000, "2557.15000000", "2565.00000000", "2557.15000000", "2564.52000000", "1631.96510000", 1746922739999, "4180630.73690100", 9684, "942.39070000", "2414187.18708500", "0"], [1746922740000, "2564.51000000", "2566.46000000", "2556.60000000", "2566.45000000", "940.26010000", 1746922799999, "2409295.84176600", 6902, "498.96960000", "1278685.09558800", "0"], [1746922800000, "2566.45000000", "2566.81000000", "2552.49000000", "2556.13000000", "1540.77270000", 1746922859999, "3942758.48078200", 9834, "622.24040000", "1591311.36899000", "0"], [1746922860000, "2556.15000000", "2557.15000000", "2548.06000000", "2554.27000000", "2782.79290000", 1746922919999, "7100573.42722600", 13325, "1018.65530000", "2599622.86806800", "0"], [1746922920000, "2554.30000000", "2560.19000000", "2552.89000000", "2560.18000000", "1381.86990000", 1746922979999, "3533177.49734100", 9756, "849.65090000", "2172754.74478700", "0"], [1746922980000, "2560.19000000", "2563.74000000", "2559.62000000", "2562.22000000", "738.42290000", 1746923039999, "1891752.35677700", 5658, "432.12600000", "1107012.26341000", "0"], [1746923040000, "2562.21000000", "2562.21000000", "2556.99000000", "2557.86000000", "456.94990000", 1746923099999, "1169614.65766200", 4935, "188.48700000", "482469.29154100", "0"], [1746923100000, "2557.87000000", "2559.12000000", "2547.72000000", "2552.07000000", "2404.48210000", 1746923159999, "6134291.98245300", 9649, "597.03300000", "1522686.66487600", "0"], [1746923160000, "2552.07000000", "2552.08000000", "2540.72000000", "2547.32000000", "1827.24810000", 1746923219999, "4650582.95470400", 10667, "764.19170000", "1944692.08920400", "0"], [1746923220000, "2547.32000000", "2547.90000000", "2524.74000000", "2533.20000000", "5784.46270000", 1746923279999, "14651541.88837400", 21535, "2183.01520000", "5527973.52011900", "0"], [1746923280000, "2533.08000000", "2537.50000000", "2529.41000000", "2534.42000000", "1575.34990000", 1746923339999, "3991812.01315400", 11269, "767.92180000", "1945754.11169200", "0"], [1746923340000, "2534.42000000", "2535.22000000", "2504.27000000", "2513.55000000", "7555.73510000", 1746923399999, "19010872.78133800", 24682, "3150.61760000", "7925501.86905100", "0"], [1746923400000, "2513.54000000", "2533.98000000", "2513.54000000", "2532.28000000", "4102.22730000", 1746923459999, "10351931.23624400", 17331, "2196.23560000", "5542997.94157500", "0"], [1746923460000, "2532.28000000", "2537.12000000", "2530.27000000", "2535.06000000", "2171.13430000", 1746923519999, "5499719.67651500", 10631, "1155.01580000", "2925894.51453900", "0"], [1746923520000, "2535.07000000", "2543.83000000", "2532.79000000", "2540.15000000", "2078.56990000", 1746923579999, "5279523.42769700", 10157, "1560.83500000", "3965179.51502500", "0"], [1746923580000, "2540.16000000", "2544.62000000", "2539.00000000", "2544.55000000", "1381.75150000", 1746923639999, "3512544.22330800", 8460, "868.06280000", "2206647.58047200", "0"], [1746923640000, "2544.55000000", "2545.50000000", "2539.61000000", "2545.49000000", "807.64410000", 1746923699999, "2053271.23710300", 6597, "374.04620000", "951029.31346900", "0"], [1746923700000, "2545.48000000", "2545.74000000", "2540.00000000", "2540.01000000", "664.94260000", 1746923759999, "1690285.62615100", 7281, "301.94030000", "767476.96933100", "0"], [1746923760000, "2540.01000000", "2544.99000000", "2539.00000000", "2543.06000000", "625.37660000", 1746923819999, "1589628.53232600", 4813, "332.21430000", "844545.67283800", "0"], [1746923820000, "2543.06000000", "2543.07000000", "2539.00000000", "2540.42000000", "482.37030000", 1746923879999, "1225359.51456500", 4394, "227.64080000", "578276.18980800", "0"], [1746923880000, "2540.42000000", "2540.89000000", "2527.28000000", "2529.49000000", "1687.54680000", 1746923939999, "4271532.49825800", 10515, "428.06960000", "1083489.45890300", "0"], [1746923940000, "2529.49000000", "2530.47000000", "2520.01000000", "2522.00000000", "1500.98770000", 1746923999999, "3790272.61215800", 10341, "575.33880000", "1452750.23558500", "0"], [1746924000000, "2522.00000000", "2530.69000000", "2518.24000000", "2530.04000000", "1198.37800000", 1746924059999, "3026296.36446800", 8582, "528.71460000", "1335440.36569100", "0"], [1746924060000, "2530.04000000", "2533.68000000", "2529.65000000", "2529.98000000", "735.13400000", 1746924119999, "1861335.96558500", 5956, "458.75590000", "1161560.04778100", "0"], [1746924120000, "2529.99000000", "2535.01000000", "2529.99000000", "2534.83000000", "944.35140000", 1746924179999, "2392187.93622900", 5493, "361.56050000", "915871.41848500", "0"], [1746924180000, "2534.83000000", "2539.49000000", "2533.76000000", "2539.49000000", "824.89650000", 1746924239999, "2093018.12031500", 6469, "512.91670000", "1301260.26852000", "0"], [1746924240000, "2539.49000000", "2539.70000000", "2535.60000000", "2536.68000000", "285.10360000", 1746924299999, "723453.13737800", 3811, "119.15720000", "302356.82103000", "0"], [1746924300000, "2536.69000000", "2540.28000000", "2536.32000000", "2538.79000000", "471.76800000", 1746924359999, "1197834.01317200", 5214, "291.37080000", "739782.30833700", "0"], [1746924360000, "2538.79000000", "2544.25000000", "2538.44000000", "2543.01000000", "518.92520000", 1746924419999, "1319218.07006300", 4875, "361.35460000", "918626.00291200", "0"], [1746924420000, "2543.00000000", "2550.50000000", "2543.00000000", "2549.36000000", "1413.19780000", 1746924479999, "3598899.72883800", 6464, "1004.20080000", "2557210.13884400", "0"], [1746924480000, "2549.36000000", "2549.36000000", "2545.61000000", "2546.57000000", "491.63820000", 1746924539999, "1252339.81596000", 4238, "215.99730000", "550173.52464400", "0"], [1746924540000, "2546.58000000", "2552.01000000", "2546.31000000", "2549.50000000", "850.04210000", 1746924599999, "2167553.93106300", 5049, "533.90630000", "1361395.62382300", "0"], [1746924600000, "2549.49000000", "2550.21000000", "2547.41000000", "2547.73000000", "574.26120000", 1746924659999, "1463827.35579300", 4197, "260.33180000", "663596.07779700", "0"], [1746924660000, "2547.73000000", "2547.73000000", "2540.41000000", "2540.93000000", "1847.93650000", 1746924719999, "4700550.39355600", 6510, "878.08730000", "2233505.44540800", "0"], [1746924720000, "2540.93000000", "2541.09000000", "2536.95000000", "2539.16000000", "508.86570000", 1746924779999, "1291968.10700100", 4763, "182.67140000", "463762.87627200", "0"], [1746924780000, "2539.17000000", "2548.50000000", "2539.16000000", "2544.93000000", "936.62300000", 1746924839999, "2383272.55193800", 5092, "534.75980000", "1360358.39524700", "0"], [1746924840000, "2544.94000000", "2545.79000000", "2540.99000000", "2541.11000000", "461.27620000", 1746924899999, "1172967.52165700", 3153, "231.50060000", "588633.59007000", "0"], [1746924900000, "2541.11000000", "2545.00000000", "2541.11000000", "2544.37000000", "444.44610000", 1746924959999, "1130357.07908500", 3150, "185.75570000", "472416.86967900", "0"], [1746924960000, "2544.38000000", "2549.66000000", "2544.37000000", "2546.39000000", "1208.55820000", 1746925019999, "3078368.14917900", 3808, "484.47040000", "1233937.88915800", "0"], [1746925020000, "2546.39000000", "2546.65000000", "2541.34000000", "2542.99000000", "432.02230000", 1746925079999, "1098879.04059400", 3846, "158.54450000", "403280.72444100", "0"], [1746925080000, "2542.99000000", "2544.45000000", "2541.70000000", "2542.84000000", "321.69650000", 1746925139999, "818005.96056600", 3122, "196.38810000", "499339.42386000", "0"], [1746925140000, "2542.85000000", "2545.50000000", "2542.25000000", "2544.12000000", "202.87060000", 1746925199999, "516193.36326500", 2717, "98.21060000", "249892.53031700", "0"], [1746925200000, "2544.12000000", "2545.27000000", "2537.23000000", "2537.91000000", "585.75670000", 1746925259999, "1488188.19393200", 4362, "276.21760000", "701643.67324400", "0"], [1746925260000, "2538.02000000", "2539.63000000", "2533.44000000", "2534.02000000", "751.83380000", 1746925319999, "1906518.20586400", 5443, "195.59670000", "496003.58618900", "0"], [1746925320000, "2534.01000000", "2536.59000000", "2533.66000000", "2534.23000000", "770.17420000", 1746925379999, "1952446.75445000", 4348, "522.03560000", "1323381.62051800", "0"], [1746925380000, "2534.22000000", "2539.00000000", "2530.65000000", "2538.14000000", "547.45700000", 1746925439999, "1387463.83099800", 5669, "202.57630000", "513482.51337300", "0"], [1746925440000, "2538.15000000", "2542.60000000", "2537.04000000", "2540.61000000", "395.59180000", 1746925499999, "1004838.87330400", 4162, "221.86510000", "563566.63857400", "0"], [1746925500000, "2540.62000000", "2542.72000000", "2540.58000000", "2542.20000000", "264.34640000", 1746925559999, "671980.89599200", 2994, "155.02960000", "394097.43676000", "0"], [1746925560000, "2542.20000000", "2542.70000000", "2536.68000000", "2537.17000000", "310.06760000", 1746925619999, "787521.71717300", 4269, "117.70930000", "299026.73742700", "0"], [1746925620000, "2537.17000000", "2542.71000000", "2537.17000000", "2541.46000000", "458.61430000", 1746925679999, "1165120.36787200", 4107, "289.34660000", "735050.74406900", "0"], [1746925680000, "2541.46000000", "2545.84000000", "2541.24000000", "2545.41000000", "488.75650000", 1746925739999, "1243666.29568600", 2805, "417.97110000", "1063546.81148700", "0"], [1746925740000, "2545.41000000", "2547.73000000", "2545.12000000", "2546.45000000", "617.25040000", 1746925799999, "1571900.50100200", 3827, "367.54110000", "935999.13595100", "0"], [1746925800000, "2546.44000000", "2549.97000000", "2545.62000000", "2546.00000000", "455.15820000", 1746925859999, "1159811.18641500", 4175, "297.33330000", "757599.36599700", "0"], [1746925860000, "2546.01000000", "2553.00000000", "2546.00000000", "2552.69000000", "446.57820000", 1746925919999, "1138596.62153700", 4240, "323.66400000", "825244.11771300", "0"], [1746925920000, "2552.69000000", "2556.19000000", "2551.12000000", "2554.20000000", "728.49400000", 1746925979999, "1860947.30813400", 5650, "456.80250000", "1166863.18917600", "0"], [1746925980000, "2554.20000000", "2557.99000000", "2552.00000000", "2552.64000000", "773.74010000", 1746926039999, "1976582.41849700", 5081, "420.60270000", "1074464.58762100", "0"], [1746926040000, "2552.65000000", "2553.00000000", "2548.49000000", "2549.95000000", "673.82700000", 1746926099999, "1718645.36046500", 3873, "234.76550000", "598788.07297600", "0"], [1746926100000, "2549.94000000", "2551.50000000", "2547.35000000", "2547.73000000", "260.05890000", 1746926159999, "662863.29880800", 3545, "96.62090000", "246275.24666200", "0"], [1746926160000, "2547.73000000", "2549.03000000", "2545.49000000", "2549.00000000", "453.81710000", 1746926219999, "1156112.00624500", 4098, "284.70410000", "725356.04440400", "0"], [1746926220000, "2549.00000000", "2549.40000000", "2543.14000000", "2545.94000000", "477.59800000", 1746926279999, "1216231.04339200", 3704, "202.96780000", "516838.28706800", "0"], [1746926280000, "2545.94000000", "2551.00000000", "2545.01000000", "2546.63000000", "373.08200000", 1746926339999, "950807.57737300", 3694, "210.06680000", "535325.28679900", "0"], [1746926340000, "2546.63000000", "2548.99000000", "2544.72000000", "2544.72000000", "324.12790000", 1746926399999, "825342.04224500", 3308, "100.40430000", "255663.18997200", "0"], [1746926400000, "2544.72000000", "2551.38000000", "2544.72000000", "2551.37000000", "334.45900000", 1746926459999, "852229.75348400", 2842, "247.93080000", "631788.13535000", "0"], [1746926460000, "2551.37000000", "2551.76000000", "2546.64000000", "2546.64000000", "564.83150000", 1746926519999, "1440329.95298000", 3411, "325.12800000", "829071.15030400", "0"], [1746926520000, "2546.64000000", "2548.05000000", "2543.93000000", "2545.72000000", "502.23080000", 1746926579999, "1278370.34804100", 4153, "222.32850000", "565907.57837200", "0"], [1746926580000, "2545.71000000", "2545.71000000", "2543.27000000", "2544.99000000", "332.42240000", 1746926639999, "845821.22518700", 3705, "188.92050000", "480679.78376300", "0"], [1746926640000, "2544.99000000", "2544.99000000", "2540.00000000", "2540.48000000", "773.87240000", 1746926699999, "1966495.57838900", 3868, "116.97120000", "297235.73890800", "0"], [1746926700000, "2540.48000000", "2548.75000000", "2540.36000000", "2548.03000000", "365.55950000", 1746926759999, "930244.31304700", 3876, "242.19930000", "616391.02288900", "0"], [1746926760000, "2548.03000000", "2548.03000000", "2542.99000000", "2543.91000000", "229.83540000", 1746926819999, "585148.95765500", 3880, "77.98680000", "198501.46012400", "0"], [1746926820000, "2543.90000000", "2548.45000000", "2543.76000000", "2547.73000000", "185.47730000", 1746926879999, "472399.43262800", 3504, "95.95310000", "244379.27393900", "0"], [1746926880000, "2547.73000000", "2550.00000000", "2547.49000000", "2549.68000000", "275.69350000", 1746926939999, "702733.00990100", 2711, "162.94350000", "415324.93293600", "0"], [1746926940000, "2549.68000000", "2551.34000000", "2548.57000000", "2549.21000000", "283.65990000", 1746926999999, "723297.15343200", 2636, "119.25720000", "304085.43855500", "0"], [1746927000000, "2549.21000000", "2549.75000000", "2542.99000000", "2543.54000000", "594.79310000", 1746927059999, "1514924.95942400", 4626, "300.89610000", "766702.08527300", "0"], [1746927060000, "2543.55000000", "2543.61000000", "2540.00000000", "2540.39000000", "2177.79970000", 1746927119999, "5533770.48507900", 4045, "129.35600000", "328755.34781500", "0"], [1746927120000, "2540.39000000", "2547.50000000", "2538.99000000", "2547.49000000", "1233.33770000", 1746927179999, "3134810.04711900", 4465, "407.98380000", "1037744.19881900", "0"], [1746927180000, "2547.49000000", "2551.36000000", "2547.49000000", "2550.62000000", "303.12640000", 1746927239999, "772943.81400000", 3524, "177.90370000", "453590.67688900", "0"], [1746927240000, "2550.62000000", "2554.35000000", "2550.62000000", "2552.00000000", "522.21980000", 1746927299999, "1332874.24440500", 4473, "291.21690000", "743275.20906100", "0"], [1746927300000, "2552.00000000", "2553.39000000", "2548.79000000", "2551.49000000", "448.55700000", 1746927359999, "1144441.25558500", 4863, "236.26010000", "602806.99034100", "0"], [1746927360000, "2551.49000000", "2551.50000000", "2542.99000000", "2545.92000000", "961.55320000", 1746927419999, "2448281.53825300", 4887, "126.74140000", "322762.79416400", "0"], [1746927420000, "2545.93000000", "2548.49000000", "2542.93000000", "2547.99000000", "409.12040000", 1746927479999, "1041456.79768600", 4915, "150.74490000", "383743.52028800", "0"], [1746927480000, "2548.00000000", "2550.19000000", "2542.61000000", "2544.72000000", "259.00450000", 1746927539999, "659561.03059600", 3750, "122.27330000", "311412.30070400", "0"], [1746927540000, "2544.72000000", "2547.00000000", "2543.49000000", "2546.40000000", "182.30550000", 1746927599999, "464119.10719500", 3051, "87.99130000", "223992.34994300", "0"], [1746927600000, "2546.40000000", "2547.74000000", "2541.27000000", "2541.97000000", "458.42980000", 1746927659999, "1166082.54396500", 4241, "161.39970000", "410566.77527700", "0"], [1746927660000, "2541.99000000", "2543.71000000", "2537.29000000", "2537.94000000", "717.43170000", 1746927719999, "1822674.68910000", 4537, "63.70490000", "161928.20497200", "0"], [1746927720000, "2537.93000000", "2543.42000000", "2534.60000000", "2543.00000000", "1348.49570000", 1746927779999, "3422756.53150700", 7200, "761.98580000", "1934447.02027800", "0"], [1746927780000, "2543.00000000", "2544.72000000", "2540.79000000", "2544.18000000", "197.73400000", 1746927839999, "502838.01188000", 2729, "111.55160000", "283696.44263800", "0"], [1746927840000, "2544.17000000", "2545.80000000", "2542.71000000", "2542.71000000", "309.66210000", 1746927899999, "788065.08074600", 2503, "196.02610000", "498885.19722100", "0"], [1746927900000, "2542.71000000", "2543.44000000", "2538.80000000", "2542.48000000", "325.00610000", 1746927959999, "825948.79969000", 4463, "187.42920000", "476301.55643900", "0"], [1746927960000, "2542.48000000", "2542.48000000", "2537.99000000", "2539.39000000", "280.43870000", 1746928019999, "712173.32707600", 3017, "103.64400000", "263173.34451500", "0"], [1746928020000, "2539.39000000", "2539.40000000", "2535.26000000", "2536.99000000", "319.22090000", 1746928079999, "809777.43336500", 3356, "103.28790000", "262011.86805100", "0"], [1746928080000, "2537.00000000", "2537.68000000", "2533.00000000", "2534.50000000", "510.08620000", 1746928139999, "1293324.40726500", 4221, "177.30430000", "449500.99829100", "0"], [1746928140000, "2534.50000000", "2535.49000000", "2533.00000000", "2534.83000000", "523.24450000", 1746928199999, "1325950.06066900", 2951, "339.99520000", "861562.07174300", "0"], [1746928200000, "2534.84000000", "2537.14000000", "2526.63000000", "2530.99000000", "1735.95690000", 1746928259999, "4392525.51905000", 8265, "728.02930000", "1841864.72367700", "0"], [1746928260000, "2530.99000000", "2531.00000000", "2523.10000000", "2527.21000000", "575.85150000", 1746928319999, "1455081.64680700", 6624, "205.32210000", "518745.17539900", "0"], [1746928320000, "2527.21000000", "2530.80000000", "2521.94000000", "2521.94000000", "617.70160000", 1746928379999, "1560619.58022700", 6111, "185.45220000", "468682.24967800", "0"], [1746928380000, "2521.93000000", "2523.38000000", "2512.50000000", "2521.59000000", "3198.25970000", 1746928439999, "8049942.38974000", 14152, "1251.79140000", "3150797.15494900", "0"], [1746928440000, "2521.58000000", "2528.21000000", "2521.34000000", "2527.59000000", "1056.28130000", 1746928499999, "2667653.43269800", 6224, "518.10210000", "1308386.17015300", "0"], [1746928500000, "2527.59000000", "2529.65000000", "2523.99000000", "2528.96000000", "1002.04600000", 1746928559999, "2531271.98684700", 5552, "533.30000000", "1347180.41251300", "0"], [1746928560000, "2528.96000000", "2529.99000000", "2526.29000000", "2529.54000000", "814.01920000", 1746928619999, "2058198.60803000", 4586, "543.54740000", "1374483.40706900", "0"], [1746928620000, "2529.54000000", "2529.54000000", "2522.49000000", "2522.76000000", "1205.74410000", 1746928679999, "3043711.62328700", 5967, "534.16110000", "1348061.28188100", "0"], [1746928680000, "2522.77000000", "2528.50000000", "2520.06000000", "2525.62000000", "453.36460000", 1746928739999, "1144654.14869700", 5354, "229.04700000", "578228.78412800", "0"], [1746928740000, "2525.63000000", "2533.52000000", "2525.40000000", "2532.87000000", "867.00410000", 1746928799999, "2194745.35086400", 4973, "535.42860000", "1355200.01541000", "0"], [1746928800000, "2532.87000000", "2534.09000000", "2528.49000000", "2529.17000000", "602.86380000", 1746928859999, "1526221.60352700", 6294, "295.02020000", "746813.89397900", "0"], [1746928860000, "2529.17000000", "2531.66000000", "2527.73000000", "2528.49000000", "861.29810000", 1746928919999, "2179116.83088200", 5569, "601.38800000", "1521502.61839700", "0"], [1746928920000, "2528.49000000", "2530.39000000", "2525.49000000", "2527.93000000", "543.13940000", 1746928979999, "1373135.68302900", 5139, "220.25470000", "556882.81144700", "0"], [1746928980000, "2527.92000000", "2530.50000000", "2525.66000000", "2525.97000000", "445.33150000", 1746929039999, "1125816.50979400", 4719, "128.97100000", "326083.18570600", "0"], [1746929040000, "2525.96000000", "2530.98000000", "2522.88000000", "2529.49000000", "447.04990000", 1746929099999, "1129541.81395800", 4928, "247.29270000", "625064.85875300", "0"], [1746929100000, "2529.50000000", "2531.91000000", "2525.62000000", "2531.90000000", "339.28960000", 1746929159999, "858055.57766300", 5081, "216.31100000", "547105.40628000", "0"], [1746929160000, "2531.91000000", "2537.33000000", "2531.91000000", "2535.41000000", "805.68920000", 1746929219999, "2042531.93570000", 5346, "612.55690000", "1552832.42091300", "0"], [1746929220000, "2535.40000000", "2538.70000000", "2534.38000000", "2537.23000000", "622.67400000", 1746929279999, "1579265.49318900", 4847, "315.94350000", "801493.53263400", "0"], [1746929280000, "2537.21000000", "2538.99000000", "2533.68000000", "2537.07000000", "553.18900000", 1746929339999, "1403173.62526700", 4660, "209.57360000", "531613.97066800", "0"], [1746929340000, "2537.07000000", "2540.02000000", "2535.83000000", "2539.49000000", "383.23310000", 1746929399999, "972606.52887700", 4740, "218.29760000", "554055.53403600", "0"], [1746929400000, "2539.49000000", "2544.74000000", "2539.00000000", "2543.72000000", "595.68500000", 1746929459999, "1514440.83918200", 4938, "446.20880000", "1134418.59090700", "0"], [1746929460000, "2543.71000000", "2547.37000000", "2542.23000000", "2545.60000000", "1355.64100000", 1746929519999, "3449409.38572300", 6402, "624.94240000", "1589969.01129100", "0"], [1746929520000, "2545.60000000", "2548.05000000", "2543.58000000", "2544.47000000", "744.64700000", 1746929579999, "1895573.83533000", 4489, "521.26010000", "1326930.10704900", "0"], [1746929580000, "2544.47000000", "2547.00000000", "2541.25000000", "2546.99000000", "781.22790000", 1746929639999, "1987572.05665000", 4075, "349.10930000", "888209.13670400", "0"], [1746929640000, "2546.99000000", "2546.99000000", "2545.17000000", "2545.58000000", "363.43960000", 1746929699999, "925435.52866600", 3114, "155.87390000", "396887.37666000", "0"], [1746929700000, "2545.59000000", "2553.32000000", "2545.34000000", "2549.05000000", "1201.94480000", 1746929759999, "3065102.46138200", 5705, "653.70050000", "1666777.01896600", "0"], [1746929760000, "2549.05000000", "2549.39000000", "2547.16000000", "2547.42000000", "363.63230000", 1746929819999, "926652.30930500", 3123, "257.21500000", "655442.27032200", "0"], [1746929820000, "2547.42000000", "2551.90000000", "2547.05000000", "2550.05000000", "415.25930000", 1746929879999, "1059029.49920700", 3442, "237.61390000", "605964.13240600", "0"], [1746929880000, "2550.05000000", "2553.29000000", "2548.81000000", "2553.28000000", "461.68690000", 1746929939999, "1177700.89050800", 3826, "265.43990000", "677139.97086600", "0"], [1746929940000, "2553.29000000", "2555.49000000", "2551.90000000", "2555.49000000", "685.34480000", 1746929999999, "1750036.85756800", 3908, "457.73510000", "1168940.42876500", "0"], [1746930000000, "2555.49000000", "2561.61000000", "2554.85000000", "2561.61000000", "1272.82320000", 1746930059999, "3256309.61091200", 6228, "863.67630000", "2209840.04694600", "0"], [1746930060000, "2561.60000000", "2562.00000000", "2558.81000000", "2559.41000000", "884.43510000", 1746930119999, "2264476.70919500", 5608, "433.91290000", "1110887.34137500", "0"], [1746930120000, "2559.41000000", "2561.81000000", "2556.37000000", "2560.63000000", "537.24440000", 1746930179999, "1374703.95545100", 4227, "351.66500000", "899886.28172600", "0"], [1746930180000, "2560.63000000", "2565.74000000", "2560.39000000", "2565.74000000", "682.46410000", 1746930239999, "1749262.28326400", 4777, "401.10430000", "1028072.23922400", "0"], [1746930240000, "2565.73000000", "2565.74000000", "2562.01000000", "2562.01000000", "1117.31150000", 1746930299999, "2864997.26542500", 3883, "785.25130000", "2013687.58638900", "0"], [1746930300000, "2562.01000000", "2562.01000000", "2554.30000000", "2557.16000000", "1035.06950000", 1746930359999, "2647071.51556300", 5025, "226.68770000", "579605.84260900", "0"], [1746930360000, "2557.17000000", "2557.71000000", "2554.77000000", "2556.12000000", "287.59220000", 1746930419999, "735265.47060700", 2699, "159.04850000", "406607.47158600", "0"], [1746930420000, "2556.11000000", "2558.50000000", "2555.77000000", "2558.50000000", "321.18280000", 1746930479999, "821330.42312000", 2928, "241.41060000", "617325.67286400", "0"], [1746930480000, "2558.50000000", "2558.67000000", "2554.77000000", "2554.78000000", "141.69050000", 1746930539999, "362309.07298300", 2231, "35.90000000", "91806.28874400", "0"], [1746930540000, "2554.78000000", "2557.19000000", "2553.84000000", "2555.78000000", "241.55870000", 1746930599999, "617211.39153500", 2529, "91.31880000", "233373.98872300", "0"], [1746930600000, "2555.77000000", "2558.40000000", "2553.03000000", "2558.23000000", "308.46030000", 1746930659999, "788257.42319200", 3025, "162.50520000", "415321.24540500", "0"], [1746930660000, "2558.24000000", "2559.80000000", "2554.65000000", "2558.68000000", "483.55040000", 1746930719999, "1236599.40457200", 4544, "278.76180000", "712919.06439500", "0"], [1746930720000, "2558.68000000", "2561.39000000", "2558.10000000", "2560.40000000", "374.74970000", 1746930779999, "959260.27089700", 2926, "163.77900000", "419208.21510900", "0"], [1746930780000, "2560.40000000", "2561.84000000", "2558.80000000", "2559.99000000", "266.95030000", 1746930839999, "683468.28202500", 3240, "176.72190000", "452464.58365400", "0"], [1746930840000, "2560.00000000", "2562.33000000", "2559.35000000", "2561.87000000", "379.52600000", 1746930899999, "972090.16410800", 2854, "252.60090000", "646961.53011700", "0"], [1746930900000, "2561.88000000", "2562.50000000", "2557.26000000", "2557.98000000", "286.22100000", 1746930959999, "732695.70234800", 3451, "91.65840000", "234670.75871800", "0"], [1746930960000, "2557.99000000", "2560.81000000", "2557.81000000", "2560.35000000", "224.97200000", 1746931019999, "575926.51295000", 2656, "130.84920000", "334976.24690100", "0"], [1746931020000, "2560.35000000", "2563.60000000", "2558.79000000", "2563.59000000", "323.70730000", 1746931079999, "828952.71633900", 2701, "197.58890000", "505993.38054000", "0"], [1746931080000, "2563.60000000", "2564.19000000", "2560.59000000", "2560.59000000", "195.75890000", 1746931139999, "501707.13486800", 2432, "97.81360000", "250662.48833300", "0"], [1746931140000, "2560.58000000", "2561.99000000", "2559.12000000", "2561.66000000", "202.95130000", 1746931199999, "519739.65984900", 2314, "148.38740000", "380010.17197600", "0"], [1746931200000, "2561.67000000", "2564.25000000", "2561.66000000", "2564.08000000", "164.56200000", 1746931259999, "421702.70975000", 1829, "116.96280000", "299726.81786300", "0"], [1746931260000, "2564.09000000", "2565.48000000", "2562.11000000", "2562.11000000", "422.28710000", 1746931319999, "1082839.62782900", 3443, "211.80170000", "543123.49096100", "0"], [1746931320000, "2562.12000000", "2565.00000000", "2558.27000000", "2558.48000000", "888.97750000", 1746931379999, "2278011.30089800", 4335, "451.21370000", "1156229.50640000", "0"], [1746931380000, "2558.48000000", "2558.49000000", "2543.53000000", "2543.53000000", "1522.57780000", 1746931439999, "3884260.55650700", 6509, "475.57080000", "1213163.77481900", "0"], [1746931440000, "2543.54000000", "2549.66000000", "2541.41000000", "2548.06000000", "2033.81490000", 1746931499999, "5176829.11356100", 7938, "935.87330000", "2381960.71766500", "0"], [1746931500000, "2548.06000000", "2548.06000000", "2539.88000000", "2544.08000000", "1962.19940000", 1746931559999, "4991402.05092500", 7812, "1066.26530000", "2712646.29444600", "0"], [1746931560000, "2544.09000000", "2547.76000000", "2543.71000000", "2545.95000000", "911.81820000", 1746931619999, "2321440.64056400", 5001, "341.68830000", "869851.25118000", "0"], [1746931620000, "2545.95000000", "2546.40000000", "2543.65000000", "2545.98000000", "613.42820000", 1746931679999, "1561175.49544900", 4193, "224.18530000", "570536.62900600", "0"], [1746931680000, "2545.98000000", "2546.74000000", "2537.01000000", "2537.02000000", "1472.02450000", 1746931739999, "3742260.56731200", 5699, "511.31950000", "1300175.19932300", "0"], [1746931740000, "2537.02000000", "2539.50000000", "2535.00000000", "2538.50000000", "473.59130000", 1746931799999, "1201913.95019300", 4442, "228.58410000", "580094.26955500", "0"], [1746931800000, "2538.50000000", "2538.50000000", "2530.88000000", "2533.73000000", "875.49520000", 1746931859999, "2218719.14458300", 6001, "335.17610000", "849254.95469600", "0"], [1746931860000, "2533.74000000", "2536.00000000", "2530.12000000", "2530.25000000", "759.70260000", 1746931919999, "1924498.94222200", 6741, "288.50440000", "730832.64606400", "0"], [1746931920000, "2530.26000000", "2535.40000000", "2530.19000000", "2535.40000000", "486.28830000", 1746931979999, "1231440.10306900", 4892, "204.85150000", "518732.47959700", "0"], [1746931980000, "2535.40000000", "2535.41000000", "2524.60000000", "2526.03000000", "1016.83830000", 1746932039999, "2572369.67966500", 7315, "321.43160000", "813187.94807800", "0"], [1746932040000, "2526.03000000", "2529.38000000", "2524.29000000", "2529.20000000", "634.52270000", 1746932099999, "1603096.43090300", 6917, "311.80440000", "787724.84459200", "0"], [1746932100000, "2529.19000000", "2530.94000000", "2527.20000000", "2530.89000000", "537.20610000", 1746932159999, "1358731.64479900", 4702, "303.52180000", "767726.32818700", "0"], [1746932160000, "2530.89000000", "2538.70000000", "2530.55000000", "2538.02000000", "1709.13260000", 1746932219999, "4332182.53294700", 6915, "1077.14050000", "2730333.73045000", "0"], [1746932220000, "2538.07000000", "2539.33000000", "2534.67000000", "2535.68000000", "320.90100000", 1746932279999, "813949.84043700", 2472, "104.99060000", "266313.55862400", "0"], [1746932280000, "2535.68000000", "2543.95000000", "2535.67000000", "2540.99000000", "1959.07580000", 1746932339999, "4977336.01143100", 6146, "1298.65940000", "3299356.37933500", "0"], [1746932340000, "2541.00000000", "2544.30000000", "2541.00000000", "2543.58000000", "591.91900000", 1746932399999, "1504888.81381100", 2697, "336.09210000", "854511.67450400", "0"], [1746932400000, "2543.57000000", "2544.66000000", "2537.94000000", "2539.49000000", "766.58000000", 1746932459999, "1947765.63116400", 4369, "197.17440000", "500925.87785100", "0"], [1746932460000, "2539.48000000", "2541.46000000", "2536.66000000", "2538.26000000", "312.74260000", 1746932519999, "794059.40370900", 3534, "136.93390000", "347694.78412000", "0"], [1746932520000, "2538.25000000", "2539.91000000", "2530.87000000", "2535.26000000", "669.16700000", 1746932579999, "1696342.79899400", 5674, "204.38430000", "517985.24485600", "0"], [1746932580000, "2535.33000000", "2535.34000000", "2531.49000000", "2533.20000000", "398.92300000", 1746932639999, "1010387.60370900", 2735, "177.49890000", "449574.13807900", "0"], [1746932640000, "2533.20000000", "2533.20000000", "2531.34000000", "2531.35000000", "181.18540000", 1746932699999, "458792.04028600", 2174, "74.04910000", "187495.17618900", "0"], [1746932700000, "2531.34000000", "2535.70000000", "2530.46000000", "2532.96000000", "945.80860000", 1746932759999, "2396476.85226800", 4509, "277.13440000", "702199.35021000", "0"], [1746932760000, "2532.97000000", "2536.42000000", "2531.61000000", "2534.96000000", "896.87290000", 1746932819999, "2273058.49658300", 4914, "421.80050000", "1069151.36876100", "0"], [1746932820000, "2534.95000000", "2536.40000000", "2534.37000000", "2536.39000000", "285.34920000", 1746932879999, "723463.15506200", 1964, "121.11730000", "307082.05011200", "0"], [1746932880000, "2536.39000000", "2536.68000000", "2534.49000000", "2534.49000000", "286.38180000", 1746932939999, "726258.21703500", 1690, "43.51410000", "110338.96643600", "0"], [1746932940000, "2534.49000000", "2535.99000000", "2533.50000000", "2534.99000000", "160.13830000", 1746932999999, "405940.84090800", 2068, "96.08980000", "243571.53953500", "0"], [1746933000000, "2534.99000000", "2538.96000000", "2534.23000000", "2538.37000000", "297.24170000", 1746933059999, "754131.71017100", 2579, "197.25000000", "500522.62157700", "0"], [1746933060000, "2538.37000000", "2538.50000000", "2537.49000000", "2538.01000000", "88.99930000", 1746933119999, "225881.44702500", 1624, "37.24500000", "94526.77661800", "0"], [1746933120000, "2538.01000000", "2539.70000000", "2537.50000000", "2539.39000000", "151.01060000", 1746933179999, "383338.22556700", 1912, "87.59820000", "222361.67209900", "0"], [1746933180000, "2539.40000000", "2540.50000000", "2537.49000000", "2540.49000000", "545.54800000", 1746933239999, "1384930.90368600", 1933, "155.02380000", "393628.53229500", "0"], [1746933240000, "2540.49000000", "2542.20000000", "2540.49000000", "2541.00000000", "275.48060000", 1746933299999, "699978.20178400", 1669, "171.03530000", "434573.98168900", "0"], [1746933300000, "2541.01000000", "2541.01000000", "2537.83000000", "2540.37000000", "203.29040000", 1746933359999, "516355.94843100", 2388, "91.98960000", "233625.29205700", "0"], [1746933360000, "2540.38000000", "2541.71000000", "2539.69000000", "2540.49000000", "171.55020000", 1746933419999, "435872.04744200", 1663, "74.21310000", "188563.44553800", "0"], [1746933420000, "2540.49000000", "2540.71000000", "2536.49000000", "2540.39000000", "235.61020000", 1746933479999, "598028.46294400", 3076, "93.35300000", "236937.32313400", "0"], [1746933480000, "2540.40000000", "2543.29000000", "2540.39000000", "2542.92000000", "237.28650000", 1746933539999, "603279.53208400", 2057, "160.09220000", "407010.58294600", "0"], [1746933540000, "2542.93000000", "2545.16000000", "2541.70000000", "2544.56000000", "386.26620000", 1746933599999, "982261.46450700", 2188, "258.31220000", "656831.20041200", "0"], [1746933600000, "2544.55000000", "2547.74000000", "2544.42000000", "2547.33000000", "277.77970000", 1746933659999, "707356.43262800", 2948, "177.15780000", "451074.88361800", "0"], [1746933660000, "2547.32000000", "2547.61000000", "2545.12000000", "2545.37000000", "175.98020000", 1746933719999, "448146.20773100", 1503, "83.94990000", "213766.92921500", "0"], [1746933720000, "2545.38000000", "2549.43000000", "2545.00000000", "2549.02000000", "205.37490000", 1746933779999, "523202.11447300", 2408, "135.83840000", "346053.28510200", "0"], [1746933780000, "2549.03000000", "2549.99000000", "2548.44000000", "2549.26000000", "229.27010000", 1746933839999, "584496.42903700", 1732, "158.14420000", "403176.56609600", "0"], [1746933840000, "2549.27000000", "2551.15000000", "2546.79000000", "2547.33000000", "1022.53250000", 1746933899999, "2606783.54709100", 3343, "473.97610000", "1208556.27787300", "0"], [1746933900000, "2547.33000000", "2547.69000000", "2545.50000000", "2546.60000000", "370.53880000", 1746933959999, "943662.42430100", 2264, "177.10940000", "451007.34653500", "0"], [1746933960000, "2546.61000000", "2546.61000000", "2544.62000000", "2546.57000000", "164.76880000", 1746934019999, "419429.95652000", 1839, "80.66180000", "205338.40375400", "0"], [1746934020000, "2546.56000000", "2547.26000000", "2544.90000000", "2547.20000000", "253.05940000", 1746934079999, "644444.89766100", 1970, "114.18150000", "290773.05411600", "0"], [1746934080000, "2547.20000000", "2549.39000000", "2546.18000000", "2549.39000000", "521.29460000", 1746934139999, "1327986.57663100", 2405, "281.04350000", "715940.02320400", "0"], [1746934140000, "2549.39000000", "2549.95000000", "2548.71000000", "2549.28000000", "159.15280000", 1746934199999, "405769.39540900", 1137, "123.62120000", "315177.19240200", "0"], [1746934200000, "2549.28000000", "2549.66000000", "2547.32000000", "2547.32000000", "163.27310000", 1746934259999, "416068.52377900", 2060, "84.25360000", "214704.23237100", "0"], [1746934260000, "2547.33000000", "2548.28000000", "2545.42000000", "2547.12000000", "206.68310000", 1746934319999, "526388.55608300", 2470, "126.80170000", "322959.32452200", "0"], [1746934320000, "2547.12000000", "2548.38000000", "2546.73000000", "2547.88000000", "183.70830000", 1746934379999, "467946.45011000", 1832, "135.08600000", "344086.46132800", "0"], [1746934380000, "2547.89000000", "2548.39000000", "2545.72000000", "2545.73000000", "160.72460000", 1746934439999, "409384.53669300", 1847, "112.43610000", "286385.77630100", "0"], [1746934440000, "2545.72000000", "2545.72000000", "2544.00000000", "2545.15000000", "172.84340000", 1746934499999, "439875.84770100", 1615, "69.14050000", "175955.44885800", "0"], [1746934500000, "2545.15000000", "2545.15000000", "2542.19000000", "2543.19000000", "244.98250000", 1746934559999, "623046.14331400", 2174, "84.39870000", "214650.33498500", "0"], [1746934560000, "2543.19000000", "2543.64000000", "2541.70000000", "2541.98000000", "175.04340000", 1746934619999, "445090.10353300", 1617, "85.68170000", "217862.46094300", "0"], [1746934620000, "2541.97000000", "2541.98000000", "2539.63000000", "2539.63000000", "246.13400000", 1746934679999, "625408.28932800", 1767, "66.02050000", "167754.89193700", "0"], [1746934680000, "2539.63000000", "2541.99000000", "2538.99000000", "2541.00000000", "167.08380000", 1746934739999, "424512.52941800", 1797, "91.17310000", "231626.20372600", "0"], [1746934740000, "2540.99000000", "2543.27000000", "2540.99000000", "2542.64000000", "203.74370000", 1746934799999, "517938.53299500", 1483, "151.32710000", "384692.88072400", "0"], [1746934800000, "2542.65000000", "2542.90000000", "2541.70000000", "2542.72000000", "100.02930000", 1746934859999, "254309.57104400", 1516, "51.08340000", "129871.98643000", "0"], [1746934860000, "2542.71000000", "2548.99000000", "2542.21000000", "2548.98000000", "443.02950000", 1746934919999, "1127797.26639200", 2274, "392.30470000", "998687.20141000", "0"], [1746934920000, "2548.99000000", "2549.75000000", "2548.38000000", "2549.75000000", "132.53410000", 1746934979999, "337827.49828900", 1978, "76.12970000", "194045.66492400", "0"], [1746934980000, "2549.75000000", "2552.10000000", "2549.20000000", "2551.55000000", "193.20630000", 1746935039999, "492796.37407700", 1474, "139.34110000", "355380.65882800", "0"], [1746935040000, "2551.54000000", "2554.60000000", "2551.00000000", "2551.07000000", "809.32250000", 1746935099999, "2066297.45952700", 3439, "324.59990000", "828733.15087800", "0"], [1746935100000, "2551.07000000", "2552.08000000", "2549.65000000", "2552.07000000", "385.55610000", 1746935159999, "983491.55801000", 2594, "273.02100000", "696428.51634000", "0"], [1746935160000, "2552.07000000", "2553.50000000", "2550.75000000", "2550.76000000", "375.60460000", 1746935219999, "958617.93336800", 2747, "255.78340000", "652795.18600900", "0"], [1746935220000, "2550.75000000", "2551.82000000", "2550.00000000", "2550.66000000", "160.67790000", 1746935279999, "409852.59935300", 1849, "83.85150000", "213883.18119400", "0"], [1746935280000, "2550.67000000", "2551.13000000", "2542.83000000", "2542.94000000", "522.28190000", 1746935339999, "1330360.45437500", 2426, "103.08430000", "262880.41581300", "0"], [1746935340000, "2543.01000000", "2543.40000000", "2540.49000000", "2542.80000000", "503.14960000", 1746935399999, "1279010.89246900", 3186, "219.69130000", "558426.63962800", "0"], [1746935400000, "2542.79000000", "2543.00000000", "2540.23000000", "2542.99000000", "220.41560000", 1746935459999, "560302.66117600", 2226, "98.16950000", "249534.94520500", "0"], [1746935460000, "2543.00000000", "2544.09000000", "2542.32000000", "2544.09000000", "243.19970000", 1746935519999, "618475.00577000", 2619, "124.70830000", "317154.69193500", "0"], [1746935520000, "2544.08000000", "2544.11000000", "2540.10000000", "2540.11000000", "209.56520000", 1746935579999, "532737.85374200", 1358, "70.63580000", "179635.59175100", "0"], [1746935580000, "2540.11000000", "2540.20000000", "2536.69000000", "2539.52000000", "445.09410000", 1746935639999, "1129930.83529100", 2940, "150.91960000", "383089.56191600", "0"], [1746935640000, "2539.52000000", "2539.52000000", "2534.50000000", "2536.08000000", "203.80810000", 1746935699999, "516927.52599800", 2710, "47.67400000", "120899.68895000", "0"], [1746935700000, "2536.08000000", "2537.68000000", "2534.07000000", "2537.68000000", "163.98210000", 1746935759999, "415791.87687400", 1908, "98.03920000", "248605.75690700", "0"], [1746935760000, "2537.68000000", "2537.95000000", "2536.14000000", "2536.68000000", "133.33600000", 1746935819999, "338292.36579300", 1281, "32.22790000", "81759.62423100", "0"], [1746935820000, "2536.69000000", "2538.50000000", "2536.68000000", "2537.61000000", "154.19920000", 1746935879999, "391309.25558600", 1349, "116.38440000", "295332.59492100", "0"], [1746935880000, "2537.62000000", "2539.29000000", "2537.36000000", "2538.88000000", "207.32500000", 1746935939999, "526321.79648500", 2443, "96.00880000", "243709.43905400", "0"], [1746935940000, "2538.89000000", "2539.56000000", "2537.63000000", "2537.63000000", "202.75330000", 1746935999999, "514731.38584100", 1426, "98.83260000", "250925.40672200", "0"], [1746936000000, "2537.62000000", "2537.67000000", "2534.12000000", "2536.99000000", "996.44020000", 1746936059999, "2527134.62676800", 3309, "417.66370000", "1059278.98590100", "0"], [1746936060000, "2536.99000000", "2538.90000000", "2536.68000000", "2538.69000000", "114.68750000", 1746936119999, "291053.70131100", 1552, "48.10210000", "122075.95492000", "0"], [1746936120000, "2538.69000000", "2539.65000000", "2537.60000000", "2538.08000000", "303.58030000", 1746936179999, "770741.29061600", 1867, "78.08340000", "198221.19635500", "0"], [1746936180000, "2538.07000000", "2539.68000000", "2537.99000000", "2538.41000000", "207.19810000", 1746936239999, "526155.90144300", 1425, "19.39820000", "49252.68992000", "0"], [1746936240000, "2538.41000000", "2538.41000000", "2537.24000000", "2538.39000000", "200.28820000", 1746936299999, "508282.61302200", 1615, "127.38550000", "323287.53589900", "0"], [1746936300000, "2538.39000000", "2539.50000000", "2533.23000000", "2535.61000000", "486.62740000", 1746936359999, "1234287.62702700", 3570, "126.41130000", "320590.37721800", "0"], [1746936360000, "2535.61000000", "2535.68000000", "2531.20000000", "2534.76000000", "600.33000000", 1746936419999, "1520356.86323400", 3664, "178.51330000", "452126.36497300", "0"], [1746936420000, "2534.76000000", "2537.28000000", "2533.66000000", "2537.28000000", "166.70580000", 1746936479999, "422608.46050700", 2327, "105.00600000", "266194.97343800", "0"], [1746936480000, "2537.28000000", "2540.71000000", "2535.64000000", "2535.98000000", "483.49050000", 1746936539999, "1227110.38191100", 3236, "257.57840000", "653865.36762300", "0"], [1746936540000, "2535.98000000", "2538.91000000", "2535.72000000", "2538.91000000", "261.88000000", 1746936599999, "664345.25001200", 1780, "122.53110000", "310895.35006200", "0"], [1746936600000, "2538.91000000", "2550.75000000", "2538.90000000", "2548.32000000", "2420.53890000", 1746936659999, "6164488.47068600", 6943, "1627.33790000", "4142855.12785200", "0"], [1746936660000, "2548.32000000", "2548.74000000", "2537.31000000", "2539.63000000", "1996.95630000", 1746936719999, "5077134.11363600", 6365, "628.45490000", "1597030.54613000", "0"], [1746936720000, "2539.63000000", "2539.64000000", "2536.03000000", "2536.95000000", "225.67760000", 1746936779999, "572702.32495000", 1980, "70.13660000", "178004.22864900", "0"], [1746936780000, "2536.95000000", "2541.23000000", "2536.95000000", "2540.21000000", "373.11270000", 1746936839999, "947435.66961100", 2525, "216.34820000", "549350.34405500", "0"], [1746936840000, "2540.21000000", "2540.89000000", "2539.08000000", "2540.88000000", "173.79640000", 1746936899999, "441403.63957600", 1839, "79.01840000", "200687.79600000", "0"], [1746936900000, "2540.89000000", "2544.27000000", "2540.89000000", "2543.21000000", "463.11770000", 1746936959999, "1177470.29045700", 2827, "330.16050000", "839410.86640700", "0"], [1746936960000, "2543.20000000", "2543.72000000", "2541.71000000", "2543.04000000", "141.26730000", 1746937019999, "359151.76599900", 1757, "79.11210000", "201114.61176600", "0"], [1746937020000, "2543.04000000", "2543.72000000", "2541.88000000", "2543.11000000", "148.01710000", 1746937079999, "376413.45568500", 2197, "41.08560000", "104481.02206400", "0"], [1746937080000, "2543.11000000", "2543.72000000", "2542.89000000", "2543.31000000", "160.67280000", 1746937139999, "408635.22316400", 1330, "101.61480000", "258420.27885600", "0"], [1746937140000, "2543.31000000", "2545.72000000", "2543.31000000", "2545.65000000", "313.71560000", 1746937199999, "798287.00535500", 2314, "236.97420000", "603008.55621900", "0"], [1746937200000, "2545.65000000", "2547.00000000", "2544.72000000", "2546.41000000", "274.23410000", 1746937259999, "698198.68957300", 2163, "207.22990000", "527602.58835200", "0"], [1746937260000, "2546.40000000", "2547.00000000", "2545.31000000", "2546.99000000", "160.98570000", 1746937319999, "409927.62259600", 1588, "73.93430000", "188274.98713700", "0"], [1746937320000, "2546.99000000", "2547.29000000", "2545.14000000", "2547.28000000", "362.29860000", 1746937379999, "922464.32855800", 1662, "251.83310000", "641175.31555400", "0"], [1746937380000, "2547.28000000", "2548.40000000", "2545.72000000", "2545.81000000", "177.33230000", 1746937439999, "451664.21710000", 1386, "71.61550000", "182408.53195600", "0"], [1746937440000, "2545.80000000", "2545.80000000", "2541.71000000", "2543.35000000", "523.68640000", 1746937499999, "1332096.12102100", 2695, "193.49870000", "492151.08232000", "0"], [1746937500000, "2543.36000000", "2544.33000000", "2542.05000000", "2543.99000000", "421.56510000", 1746937559999, "1072212.67016400", 1568, "81.41210000", "207058.91858800", "0"], [1746937560000, "2543.99000000", "2544.00000000", "2541.62000000", "2542.16000000", "153.57180000", 1746937619999, "390460.62197200", 1160, "24.68790000", "62760.58163800", "0"], [1746937620000, "2542.17000000", "2542.45000000", "2539.62000000", "2539.62000000", "151.11720000", 1746937679999, "383975.02624100", 1482, "48.50950000", "123255.01376300", "0"], [1746937680000, "2539.63000000", "2542.20000000", "2539.00000000", "2541.28000000", "246.41670000", 1746937739999, "626187.79259100", 1304, "150.58660000", "382612.17563900", "0"], [1746937740000, "2541.29000000", "2542.59000000", "2541.01000000", "2541.86000000", "279.16490000", 1746937799999, "709578.71998600", 1020, "195.50120000", "496941.44392400", "0"], [1746937800000, "2541.86000000", "2542.72000000", "2537.68000000", "2538.48000000", "317.25400000", 1746937859999, "805997.91409300", 2244, "46.68230000", "118638.04088900", "0"], [1746937860000, "2538.48000000", "2540.38000000", "2535.49000000", "2540.29000000", "531.77130000", 1746937919999, "1349094.34724800", 3050, "216.89670000", "550282.56168700", "0"], [1746937920000, "2540.30000000", "2541.11000000", "2533.65000000", "2535.35000000", "390.56180000", 1746937979999, "990695.30626500", 2942, "126.84440000", "321698.52979800", "0"], [1746937980000, "2535.36000000", "2537.00000000", "2533.20000000", "2536.99000000", "228.26290000", 1746938039999, "578694.33692100", 2024, "92.85000000", "235395.76236000", "0"], [1746938040000, "2536.99000000", "2539.50000000", "2536.99000000", "2539.49000000", "277.57520000", 1746938099999, "704738.54133000", 1364, "164.01860000", "416404.36131300", "0"], [1746938100000, "2539.50000000", "2539.70000000", "2538.69000000", "2539.59000000", "82.00830000", 1746938159999, "208243.45648000", 1013, "24.59720000", "62455.63717800", "0"], [1746938160000, "2539.60000000", "2539.60000000", "2536.10000000", "2536.11000000", "213.48920000", 1746938219999, "541720.40938200", 2160, "37.50930000", "95162.03195900", "0"], [1746938220000, "2536.11000000", "2537.00000000", "2535.15000000", "2535.63000000", "192.33640000", 1746938279999, "487770.95214600", 1807, "67.09840000", "170150.64296000", "0"], [1746938280000, "2535.62000000", "2535.70000000", "2531.22000000", "2532.94000000", "738.47650000", 1746938339999, "1870685.14909100", 3423, "360.88740000", "914085.51605300", "0"], [1746938340000, "2532.94000000", "2534.00000000", "2530.52000000", "2533.50000000", "267.34380000", 1746938399999, "676973.26994800", 3035, "111.36200000", "281994.27019200", "0"], [1746938400000, "2533.49000000", "2533.67000000", "2531.72000000", "2533.66000000", "127.69450000", 1746938459999, "323454.05946800", 1586, "64.14520000", "162480.89197400", "0"], [1746938460000, "2533.66000000", "2537.52000000", "2532.73000000", "2537.08000000", "472.57390000", 1746938519999, "1198578.26971300", 1990, "308.64840000", "782796.50550000", "0"], [1746938520000, "2537.08000000", "2538.00000000", "2535.18000000", "2535.33000000", "136.70050000", 1746938579999, "346756.91579600", 1644, "63.51160000", "161088.49421600", "0"], [1746938580000, "2535.34000000", "2539.70000000", "2535.11000000", "2538.49000000", "166.18810000", 1746938639999, "421813.61772900", 2053, "107.36550000", "272514.94763600", "0"], [1746938640000, "2538.50000000", "2539.70000000", "2538.50000000", "2538.50000000", "93.64300000", 1746938699999, "237749.64988800", 1198, "54.38430000", "138075.35922600", "0"], [1746938700000, "2538.50000000", "2538.50000000", "2536.57000000", "2536.64000000", "163.53270000", 1746938759999, "414930.05189800", 1743, "75.82280000", "192376.96494100", "0"], [1746938760000, "2536.63000000", "2538.00000000", "2535.99000000", "2536.31000000", "158.76050000", 1746938819999, "402754.86557600", 1554, "38.77380000", "98357.69225500", "0"], [1746938820000, "2536.31000000", "2537.69000000", "2535.68000000", "2537.04000000", "175.64720000", 1746938879999, "445526.82850100", 1432, "129.32510000", "328024.44735500", "0"], [1746938880000, "2537.03000000", "2539.50000000", "2535.68000000", "2539.34000000", "163.30520000", 1746938939999, "414374.31782500", 1749, "132.23490000", "335551.80138100", "0"], [1746938940000, "2539.37000000", "2540.61000000", "2538.72000000", "2540.60000000", "177.69780000", 1746938999999, "451307.30294700", 1868, "139.87580000", "355250.70939200", "0"], [1746939000000, "2540.61000000", "2540.70000000", "2538.37000000", "2538.70000000", "78.95770000", 1746939059999, "200502.90045800", 1462, "24.34330000", "61819.98450700", "0"], [1746939060000, "2538.71000000", "2540.31000000", "2538.71000000", "2540.30000000", "130.87520000", 1746939119999, "332375.88606900", 1115, "74.02300000", "187974.73964300", "0"], [1746939120000, "2540.31000000", "2542.00000000", "2539.70000000", "2540.31000000", "162.73050000", 1746939179999, "413483.37307500", 2272, "104.19150000", "264738.09085700", "0"], [1746939180000, "2540.32000000", "2542.40000000", "2539.40000000", "2541.99000000", "127.61190000", 1746939239999, "324279.47042100", 2049, "66.93940000", "170118.52166200", "0"], [1746939240000, "2541.99000000", "2542.00000000", "2539.57000000", "2539.95000000", "68.44430000", 1746939299999, "173878.33064400", 1160, "37.25990000", "94644.80380300", "0"], [1746939300000, "2539.95000000", "2541.24000000", "2539.94000000", "2541.08000000", "108.68940000", 1746939359999, "276153.71092600", 1373, "58.62420000", "148949.69433800", "0"], [1746939360000, "2541.07000000", "2542.37000000", "2540.12000000", "2540.58000000", "145.84410000", 1746939419999, "370606.35685100", 1769, "66.75710000", "169650.33744100", "0"], [1746939420000, "2540.58000000", "2542.50000000", "2540.57000000", "2542.50000000", "152.40340000", 1746939479999, "387310.56710700", 1290, "86.76930000", "220505.28316100", "0"], [1746939480000, "2542.50000000", "2543.58000000", "2541.99000000", "2543.46000000", "145.25040000", 1746939539999, "369343.90845500", 1029, "113.05000000", "287458.12979800", "0"], [1746939540000, "2543.46000000", "2545.54000000", "2543.02000000", "2545.02000000", "262.80200000", 1746939599999, "668570.66448700", 1633, "210.86100000", "536415.83875800", "0"], [1746939600000, "2545.01000000", "2546.22000000", "2543.23000000", "2544.38000000", "420.05380000", 1746939659999, "1069026.62159700", 2602, "286.63170000", "729465.79660100", "0"], [1746939660000, "2544.39000000", "2546.49000000", "2543.64000000", "2545.73000000", "184.62040000", 1746939719999, "469857.40079200", 2343, "120.16930000", "305833.96118600", "0"], [1746939720000, "2545.73000000", "2547.50000000", "2543.25000000", "2544.90000000", "263.78860000", 1746939779999, "671428.19366300", 2549, "104.42150000", "265787.35021500", "0"], [1746939780000, "2544.90000000", "2547.11000000", "2544.90000000", "2546.55000000", "349.13200000", 1746939839999, "888949.68252300", 2328, "246.58170000", "627839.23491600", "0"], [1746939840000, "2546.56000000", "2546.56000000", "2542.71000000", "2543.04000000", "317.09560000", 1746939899999, "806716.30451100", 1532, "169.85360000", "432028.22193000", "0"], [1746939900000, "2543.04000000", "2543.04000000", "2540.00000000", "2541.04000000", "244.51240000", 1746939959999, "621290.82561600", 1903, "94.90680000", "241137.38177900", "0"], [1746939960000, "2541.03000000", "2541.04000000", "2538.51000000", "2538.52000000", "170.80760000", 1746940019999, "433798.75768800", 1532, "45.77740000", "116245.34604400", "0"], [1746940020000, "2538.52000000", "2538.52000000", "2537.08000000", "2537.87000000", "111.61460000", 1746940079999, "283231.57332000", 1270, "61.68810000", "156529.61040400", "0"], [1746940080000, "2537.87000000", "2538.00000000", "2537.12000000", "2537.85000000", "157.84260000", 1746940139999, "400560.99980700", 1050, "34.12450000", "86597.11536700", "0"], [1746940140000, "2537.86000000", "2538.48000000", "2536.74000000", "2538.47000000", "87.59300000", 1746940199999, "222296.14014000", 1442, "47.60360000", "120806.96294300", "0"], [1746940200000, "2538.48000000", "2540.16000000", "2538.48000000", "2539.30000000", "122.74670000", 1746940259999, "311691.38139100", 1969, "52.95160000", "134449.12151100", "0"], [1746940260000, "2539.30000000", "2541.50000000", "2538.92000000", "2540.89000000", "132.59530000", 1746940319999, "336901.43150700", 1432, "93.55000000", "237685.50517700", "0"], [1746940320000, "2540.89000000", "2544.23000000", "2540.89000000", "2544.22000000", "102.12180000", 1746940379999, "259622.77545700", 1181, "92.33870000", "234751.55568100", "0"], [1746940380000, "2544.22000000", "2544.50000000", "2543.21000000", "2543.43000000", "82.21220000", 1746940439999, "209130.84836800", 1068, "21.07780000", "53620.51618300", "0"], [1746940440000, "2543.42000000", "2544.40000000", "2543.42000000", "2544.30000000", "174.57380000", 1746940499999, "444105.88911700", 827, "141.21030000", "359228.55494500", "0"], [1746940500000, "2544.31000000", "2544.49000000", "2540.70000000", "2542.47000000", "344.36350000", 1746940559999, "875578.87635900", 2198, "173.13880000", "440225.38796400", "0"], [1746940560000, "2542.47000000", "2543.34000000", "2542.33000000", "2543.02000000", "210.96830000", 1746940619999, "536476.56800200", 1389, "168.12500000", "427526.44950100", "0"], [1746940620000, "2543.02000000", "2545.74000000", "2541.52000000", "2545.57000000", "368.48930000", 1746940679999, "937426.15868200", 2024, "266.79180000", "678748.83838900", "0"], [1746940680000, "2545.58000000", "2547.17000000", "2544.50000000", "2546.01000000", "448.02040000", 1746940739999, "1140610.45378100", 2738, "328.55600000", "836451.46256500", "0"], [1746940740000, "2546.00000000", "2546.38000000", "2543.47000000", "2543.96000000", "255.69180000", 1746940799999, "650668.56297300", 2275, "146.27240000", "372251.39287500", "0"], [1746940800000, "2543.97000000", "2545.10000000", "2541.63000000", "2544.92000000", "265.09480000", 1746940859999, "674225.83078300", 2201, "199.88210000", "508389.91434700", "0"], [1746940860000, "2544.92000000", "2549.00000000", "2544.72000000", "2549.00000000", "620.29910000", 1746940919999, "1580070.37413900", 2569, "556.11790000", "1416590.16669700", "0"], [1746940920000, "2548.99000000", "2551.00000000", "2547.01000000", "2550.85000000", "626.80650000", 1746940979999, "1597961.10615800", 2775, "485.42240000", "1237561.03661300", "0"], [1746940980000, "2550.85000000", "2551.99000000", "2548.75000000", "2548.81000000", "795.80860000", 1746941039999, "2029452.76734300", 2604, "392.88220000", "1001879.22070800", "0"], [1746941040000, "2548.82000000", "2548.96000000", "2547.21000000", "2548.49000000", "791.55130000", 1746941099999, "2016843.12956800", 2877, "364.45780000", "928602.05905100", "0"], [1746941100000, "2548.49000000", "2551.39000000", "2547.76000000", "2549.75000000", "1269.04650000", 1746941159999, "3235628.21604400", 3281, "531.40860000", "1354942.26906100", "0"], [1746941160000, "2549.75000000", "2549.76000000", "2545.80000000", "2547.99000000", "1282.09940000", 1746941219999, "3265724.24661200", 3186, "565.80250000", "1441101.16041500", "0"], [1746941220000, "2548.00000000", "2548.91000000", "2545.27000000", "2547.73000000", "1766.82040000", 1746941279999, "4500849.56957400", 3873, "375.67710000", "956952.58221500", "0"], [1746941280000, "2547.74000000", "2548.50000000", "2546.40000000", "2547.00000000", "917.25930000", 1746941339999, "2336427.58460000", 2862, "235.45610000", "599698.95735700", "0"], [1746941340000, "2547.00000000", "2551.50000000", "2546.99000000", "2551.12000000", "608.38520000", 1746941399999, "1550596.10201900", 2959, "375.49910000", "957131.31440200", "0"], [1746941400000, "2551.13000000", "2552.60000000", "2549.40000000", "2551.72000000", "625.61190000", 1746941459999, "1595701.16044500", 3006, "316.48490000", "807275.51935600", "0"], [1746941460000, "2551.73000000", "2557.22000000", "2551.30000000", "2553.94000000", "1009.35440000", 1746941519999, "2578472.97858900", 5487, "617.74430000", "1578133.38929700", "0"], [1746941520000, "2553.94000000", "2559.44000000", "2552.57000000", "2558.69000000", "793.80060000", 1746941579999, "2029622.61202800", 4083, "593.59850000", "1517744.71597100", "0"], [1746941580000, "2558.69000000", "2560.00000000", "2555.49000000", "2556.13000000", "543.76900000", 1746941639999, "1391163.37205300", 3507, "279.51190000", "715218.40387500", "0"], [1746941640000, "2556.14000000", "2558.88000000", "2555.28000000", "2555.43000000", "363.22460000", 1746941699999, "928851.43139900", 3015, "251.58440000", "643375.71129700", "0"], [1746941700000, "2555.43000000", "2555.99000000", "2551.75000000", "2553.97000000", "460.18090000", 1746941759999, "1175311.49211200", 2812, "135.68340000", "346467.24630600", "0"], [1746941760000, "2553.98000000", "2557.66000000", "2553.54000000", "2554.06000000", "549.70310000", 1746941819999, "1404631.03831500", 2964, "184.11570000", "470595.16761600", "0"], [1746941820000, "2554.07000000", "2554.68000000", "2552.59000000", "2553.26000000", "192.02870000", 1746941879999, "490358.92809400", 2460, "93.52020000", "238813.62540900", "0"], [1746941880000, "2553.26000000", "2553.99000000", "2552.50000000", "2552.76000000", "245.46270000", 1746941939999, "626710.16626700", 2086, "124.26440000", "317265.00516500", "0"], [1746941940000, "2552.77000000", "2554.78000000", "2551.50000000", "2554.77000000", "246.53480000", 1746941999999, "629323.07463500", 2054, "126.10950000", "321960.16831300", "0"], [1746942000000, "2554.77000000", "2554.99000000", "2553.49000000", "2554.99000000", "176.58590000", 1746942059999, "451049.19209900", 1739, "79.68300000", "203535.68857700", "0"], [1746942060000, "2554.99000000", "2557.62000000", "2554.99000000", "2556.44000000", "224.92270000", 1746942119999, "575053.90484000", 1759, "171.31840000", "438001.29108200", "0"], [1746942120000, "2556.45000000", "2559.35000000", "2556.21000000", "2559.35000000", "254.99700000", 1746942179999, "652232.52707400", 2220, "163.25520000", "417584.18344300", "0"], [1746942180000, "2559.34000000", "2559.80000000", "2556.79000000", "2559.15000000", "652.90230000", 1746942239999, "1670635.29851000", 2619, "530.57050000", "1357619.53318800", "0"], [1746942240000, "2559.14000000", "2560.69000000", "2558.00000000", "2560.52000000", "279.56520000", 1746942299999, "715498.86653400", 2057, "210.44980000", "538631.24435400", "0"], [1746942300000, "2560.52000000", "2562.47000000", "2559.79000000", "2560.65000000", "376.82100000", 1746942359999, "965150.93405000", 2442, "219.06650000", "561067.92666400", "0"], [1746942360000, "2560.65000000", "2560.65000000", "2557.20000000", "2557.20000000", "302.07890000", 1746942419999, "773014.60311600", 3226, "138.94170000", "355552.33460200", "0"], [1746942420000, "2557.20000000", "2557.83000000", "2555.93000000", "2557.74000000", "575.80700000", 1746942479999, "1472319.40280700", 2581, "358.65090000", "917036.62059000", "0"], [1746942480000, "2557.74000000", "2559.00000000", "2556.89000000", "2559.00000000", "151.01470000", 1746942539999, "386297.71992300", 1880, "91.27070000", "233479.54493100", "0"], [1746942540000, "2558.99000000", "2560.37000000", "2557.99000000", "2558.28000000", "196.14720000", 1746942599999, "501887.14015500", 2004, "95.55750000", "244515.52235900", "0"], [1746942600000, "2558.27000000", "2559.10000000", "2556.02000000", "2556.47000000", "263.98690000", 1746942659999, "675204.16034400", 2393, "111.52760000", "285221.15512600", "0"], [1746942660000, "2556.48000000", "2557.79000000", "2555.77000000", "2555.77000000", "303.76920000", 1746942719999, "776609.27746200", 2455, "125.42550000", "320670.64403900", "0"], [1746942720000, "2555.78000000", "2556.50000000", "2552.55000000", "2554.08000000", "302.20520000", 1746942779999, "771892.52064700", 3194, "119.80610000", "306022.30870000", "0"], [1746942780000, "2554.09000000", "2560.00000000", "2552.76000000", "2559.41000000", "2935.14050000", 1746942839999, "7508966.56355100", 3648, "1768.74550000", "4524020.15175100", "0"], [1746942840000, "2559.41000000", "2560.52000000", "2558.05000000", "2559.92000000", "612.36170000", 1746942899999, "1567247.62659300", 3295, "310.26090000", "794059.19844900", "0"], [1746942900000, "2559.92000000", "2561.40000000", "2558.94000000", "2558.94000000", "356.69480000", 1746942959999, "913298.87586500", 2440, "206.16270000", "527874.83186700", "0"], [1746942960000, "2558.94000000", "2559.80000000", "2557.20000000", "2557.40000000", "215.48860000", 1746943019999, "551325.19617700", 2197, "118.72080000", "303752.47966800", "0"], [1746943020000, "2557.41000000", "2558.83000000", "2554.26000000", "2554.80000000", "391.63100000", 1746943079999, "1001064.53073000", 2518, "74.43050000", "190316.56504200", "0"], [1746943080000, "2554.80000000", "2558.79000000", "2554.13000000", "2558.41000000", "1892.42460000", 1746943139999, "4839826.98505000", 2482, "700.56190000", "1791251.16341400", "0"], [1746943140000, "2558.40000000", "2558.41000000", "2554.80000000", "2554.83000000", "379.49840000", 1746943199999, "969998.04547100", 2176, "172.83620000", "441744.47628800", "0"], [1746943200000, "2554.83000000", "2556.02000000", "2550.05000000", "2550.81000000", "860.84100000", 1746943259999, "2197857.78263600", 4133, "341.53290000", "872020.84143100", "0"], [1746943260000, "2550.81000000", "2551.12000000", "2543.37000000", "2543.91000000", "1921.05010000", 1746943319999, "4893336.91261600", 6871, "482.05370000", "1227809.93118400", "0"], [1746943320000, "2543.90000000", "2544.56000000", "2538.69000000", "2538.91000000", "1485.62430000", 1746943379999, "3775945.56360400", 6533, "424.15240000", "1077959.41085300", "0"], [1746943380000, "2538.91000000", "2544.97000000", "2538.91000000", "2543.99000000", "1302.12050000", 1746943439999, "3311542.47356400", 3866, "312.71950000", "795334.87643400", "0"], [1746943440000, "2543.99000000", "2547.73000000", "2540.30000000", "2543.72000000", "1161.44040000", 1746943499999, "2954552.16794300", 4715, "541.29780000", "1377400.34606600", "0"], [1746943500000, "2543.71000000", "2543.97000000", "2524.00000000", "2525.84000000", "3112.90720000", 1746943559999, "7885120.72626500", 10296, "781.41840000", "1978438.30718200", "0"], [1746943560000, "2525.84000000", "2531.65000000", "2523.82000000", "2530.49000000", "2028.50090000", 1746943619999, "5128780.01733300", 8804, "1171.17460000", "2961196.71548900", "0"], [1746943620000, "2530.49000000", "2535.00000000", "2530.08000000", "2534.73000000", "618.78450000", 1746943679999, "1567064.03661900", 4312, "391.64710000", "991809.74310300", "0"], [1746943680000, "2534.72000000", "2536.68000000", "2533.66000000", "2535.60000000", "1167.91850000", 1746943739999, "2960670.03583100", 3809, "373.53290000", "946892.68331900", "0"], [1746943740000, "2535.59000000", "2536.69000000", "2533.18000000", "2535.91000000", "366.12620000", 1746943799999, "928216.92468700", 2987, "207.21560000", "525370.47750600", "0"], [1746943800000, "2535.90000000", "2536.41000000", "2533.78000000", "2535.23000000", "305.54630000", 1746943859999, "774540.76601600", 2021, "158.67720000", "402225.87298400", "0"], [1746943860000, "2535.24000000", "2535.49000000", "2532.04000000", "2532.92000000", "428.90200000", 1746943919999, "1086541.67458100", 2788, "251.74330000", "637755.23208500", "0"], [1746943920000, "2532.93000000", "2533.43000000", "2532.00000000", "2532.01000000", "346.47680000", 1746943979999, "877518.03069000", 2047, "202.90010000", "513858.15466900", "0"], [1746943980000, "2532.01000000", "2533.38000000", "2529.63000000", "2529.82000000", "808.24790000", 1746944039999, "2045948.91054300", 2772, "267.39650000", "676957.04224800", "0"], [1746944040000, "2529.82000000", "2534.22000000", "2529.81000000", "2533.43000000", "560.04420000", 1746944099999, "1418452.45069900", 3570, "329.63390000", "834859.61641500", "0"], [1746944100000, "2533.44000000", "2536.98000000", "2531.90000000", "2536.14000000", "528.44260000", 1746944159999, "1339395.62315800", 2955, "350.22050000", "887844.46191800", "0"], [1746944160000, "2536.15000000", "2538.01000000", "2536.15000000", "2537.71000000", "285.85560000", 1746944219999, "725353.01943600", 1570, "217.74790000", "552520.78052000", "0"], [1746944220000, "2537.71000000", "2538.80000000", "2537.28000000", "2538.36000000", "286.21420000", 1746944279999, "726485.29266100", 2170, "199.01950000", "505162.65790200", "0"], [1746944280000, "2538.37000000", "2539.01000000", "2538.26000000", "2538.51000000", "523.83950000", 1746944339999, "1329905.14339900", 964, "266.87710000", "677507.10750700", "0"], [1746944340000, "2538.51000000", "2541.31000000", "2538.51000000", "2540.61000000", "363.55840000", 1746944399999, "923509.20454900", 1336, "297.91650000", "756777.48829800", "0"], [1746944400000, "2540.61000000", "2540.61000000", "2538.57000000", "2539.45000000", "325.97510000", 1746944459999, "827772.17342300", 1719, "211.98980000", "538300.34678500", "0"], [1746944460000, "2539.45000000", "2539.60000000", "2538.12000000", "2538.88000000", "210.76790000", 1746944519999, "535141.02994000", 922, "106.03730000", "269259.40888500", "0"], [1746944520000, "2538.89000000", "2539.70000000", "2538.15000000", "2539.28000000", "200.17280000", 1746944579999, "508257.09308800", 965, "152.83380000", "388055.41812500", "0"], [1746944580000, "2539.29000000", "2543.06000000", "2538.70000000", "2542.72000000", "430.42200000", 1746944639999, "1093692.31321800", 1958, "322.13230000", "818473.34912800", "0"], [1746944640000, "2542.72000000", "2543.72000000", "2542.16000000", "2543.61000000", "433.33200000", 1746944699999, "1101974.40299600", 1797, "238.23720000", "605855.05162600", "0"], [1746944700000, "2543.61000000", "2543.72000000", "2541.86000000", "2542.45000000", "250.12080000", 1746944759999, "636044.85906500", 1495, "129.32530000", "328857.54390700", "0"], [1746944760000, "2542.44000000", "2544.02000000", "2541.71000000", "2542.90000000", "327.83750000", 1746944819999, "833755.10796600", 1879, "215.19270000", "547281.02382300", "0"], [1746944820000, "2542.89000000", "2543.35000000", "2540.07000000", "2543.35000000", "376.07320000", 1746944879999, "955823.25339900", 2355, "188.52820000", "479170.60744100", "0"], [1746944880000, "2543.35000000", "2544.37000000", "2543.14000000", "2544.36000000", "182.25820000", 1746944939999, "463632.44818000", 823, "119.25980000", "303384.27800900", "0"], [1746944940000, "2544.37000000", "2544.37000000", "2542.31000000", "2543.05000000", "289.15310000", 1746944999999, "735464.74826300", 1797, "172.51790000", "438786.25644500", "0"], [1746945000000, "2543.05000000", "2543.05000000", "2538.17000000", "2538.89000000", "567.07100000", 1746945059999, "1440305.91334200", 3522, "210.55100000", "534727.22615300", "0"], [1746945060000, "2538.89000000", "2541.98000000", "2538.88000000", "2541.75000000", "312.50590000", 1746945119999, "794006.18321800", 1955, "264.50540000", "672042.87539200", "0"], [1746945120000, "2541.74000000", "2542.50000000", "2540.67000000", "2541.61000000", "194.15720000", 1746945179999, "493504.86407000", 1787, "101.30520000", "257493.35350500", "0"], [1746945180000, "2541.62000000", "2541.69000000", "2536.49000000", "2538.80000000", "432.39330000", 1746945239999, "1097787.20120500", 3622, "186.70980000", "474034.59557900", "0"], [1746945240000, "2538.80000000", "2541.52000000", "2535.78000000", "2541.52000000", "393.23380000", 1746945299999, "998118.67493500", 2829, "263.16520000", "668097.26225900", "0"], [1746945300000, "2541.52000000", "2541.52000000", "2536.61000000", "2537.96000000", "275.42720000", 1746945359999, "699208.68147900", 2427, "108.76100000", "276059.74298700", "0"], [1746945360000, "2537.97000000", "2539.03000000", "2534.01000000", "2534.01000000", "357.27450000", 1746945419999, "906188.80494300", 3387, "107.93750000", "273843.73223900", "0"], [1746945420000, "2534.01000000", "2535.41000000", "2529.54000000", "2530.38000000", "864.39420000", 1746945479999, "2188430.09848300", 3597, "183.23160000", "463884.20627200", "0"], [1746945480000, "2530.38000000", "2534.49000000", "2530.37000000", "2532.05000000", "1159.13330000", 1746945539999, "2935625.24543100", 3795, "751.84410000", "1904065.04581400", "0"], [1746945540000, "2532.05000000", "2533.97000000", "2531.60000000", "2532.01000000", "254.98490000", 1746945599999, "645785.97125900", 2061, "132.36930000", "335256.27818400", "0"], [1746945600000, "2532.01000000", "2532.01000000", "2525.00000000", "2527.42000000", "1012.35620000", 1746945659999, "2558780.20276200", 4825, "344.62730000", "871051.91013800", "0"], [1746945660000, "2527.42000000", "2527.43000000", "2522.00000000", "2522.90000000", "791.25740000", 1746945719999, "1997274.19710400", 4750, "176.69820000", "446058.69008700", "0"], [1746945720000, "2522.79000000", "2524.24000000", "2517.32000000", "2523.75000000", "2031.59220000", 1746945779999, "5120198.24719600", 8554, "916.34140000", "2309440.57974800", "0"], [1746945780000, "2523.75000000", "2526.24000000", "2523.75000000", "2525.62000000", "346.12930000", 1746945839999, "874053.43720300", 2577, "172.45400000", "435485.12910500", "0"], [1746945840000, "2525.62000000", "2525.94000000", "2522.99000000", "2523.31000000", "261.05570000", 1746945899999, "659045.86068000", 1944, "107.15430000", "270496.30301200", "0"], [1746945900000, "2523.32000000", "2526.33000000", "2521.60000000", "2522.31000000", "491.85810000", 1746945959999, "1241102.68491100", 3736, "186.82810000", "471433.48821100", "0"], [1746945960000, "2522.32000000", "2522.86000000", "2515.02000000", "2519.15000000", "1105.02250000", 1746946019999, "2783421.36114400", 6173, "465.83540000", "1173568.58900700", "0"], [1746946020000, "2519.14000000", "2520.24000000", "2509.16000000", "2515.56000000", "2127.29980000", 1746946079999, "5346515.35185600", 10021, "641.32170000", "1611636.71795000", "0"], [1746946080000, "2515.56000000", "2516.00000000", "2504.41000000", "2513.56000000", "2179.58640000", 1746946139999, "5469131.64956300", 10163, "1004.21170000", "2519660.59890700", "0"], [1746946140000, "2513.56000000", "2515.00000000", "2510.13000000", "2511.00000000", "588.17940000", 1746946199999, "1477946.95167900", 4642, "248.26290000", "623821.88496600", "0"], [1746946200000, "2510.99000000", "2519.42000000", "2509.49000000", "2516.68000000", "979.23330000", 1746946259999, "2463398.20144600", 6752, "527.18220000", "1326108.93815000", "0"], [1746946260000, "2516.67000000", "2521.24000000", "2516.19000000", "2518.91000000", "859.39160000", 1746946319999, "2165367.86733100", 3709, "461.00970000", "1161604.26649300", "0"], [1746946320000, "2518.92000000", "2519.36000000", "2516.58000000", "2519.06000000", "414.45670000", 1746946379999, "1043701.41565800", 2770, "226.57840000", "570523.51178800", "0"], [1746946380000, "2519.05000000", "2519.80000000", "2516.76000000", "2518.10000000", "271.63340000", 1746946439999, "684121.09731700", 2544, "98.21630000", "247350.62082300", "0"], [1746946440000, "2518.10000000", "2520.00000000", "2518.10000000", "2519.60000000", "204.07970000", 1746946499999, "514174.54122100", 1619, "103.66190000", "261176.69871000", "0"], [1746946500000, "2519.60000000", "2522.00000000", "2519.59000000", "2521.60000000", "477.78060000", 1746946559999, "1204449.71404400", 2303, "270.60240000", "682079.38353000", "0"], [1746946560000, "2521.59000000", "2524.03000000", "2521.59000000", "2522.74000000", "379.43760000", 1746946619999, "957191.25320600", 2076, "220.33470000", "555785.07103300", "0"], [1746946620000, "2522.72000000", "2524.36000000", "2521.70000000", "2521.79000000", "195.99200000", 1746946679999, "494515.86357600", 1904, "67.90210000", "171323.60483200", "0"], [1746946680000, "2521.79000000", "2523.13000000", "2521.78000000", "2522.62000000", "115.58880000", 1746946739999, "291571.89161700", 1200, "85.62650000", "215989.02166600", "0"], [1746946740000, "2522.63000000", "2522.74000000", "2520.77000000", "2521.26000000", "432.01560000", 1746946799999, "1089414.64411200", 1557, "253.82130000", "640024.47933800", "0"], [1746946800000, "2521.27000000", "2521.27000000", "2516.01000000", "2516.01000000", "941.25740000", 1746946859999, "2371737.30536500", 3252, "264.16450000", "665637.01508100", "0"], [1746946860000, "2516.01000000", "2516.52000000", "2513.51000000", "2515.10000000", "2697.90860000", 1746946919999, "6787630.17421300", 4450, "2347.50550000", "5906138.72259600", "0"], [1746946920000, "2515.11000000", "2516.82000000", "2513.10000000", "2516.60000000", "551.90480000", 1746946979999, "1388505.33742400", 3519, "340.18190000", "855880.04987000", "0"], [1746946980000, "2516.60000000", "2516.84000000", "2509.56000000", "2512.31000000", "854.45250000", 1746947039999, "2147859.25456200", 4334, "311.55160000", "783345.80386900", "0"], [1746947040000, "2512.32000000", "2514.80000000", "2508.70000000", "2510.13000000", "1771.29340000", 1746947099999, "4446225.08710300", 5267, "988.41860000", "2481014.87758200", "0"], [1746947100000, "2510.24000000", "2510.40000000", "2481.02000000", "2489.43000000", "17666.10590000", 1746947159999, "44044832.51639600", 36913, "5913.15130000", "14717870.31127100", "0"], [1746947160000, "2489.42000000", "2496.89000000", "2486.70000000", "2496.71000000", "2588.14630000", 1746947219999, "6448230.38935200", 12071, "1244.16920000", "3099978.40722100", "0"], [1746947220000, "2496.70000000", "2500.00000000", "2490.77000000", "2498.20000000", "1438.71170000", 1746947279999, "3590455.03595200", 7371, "763.80070000", "1906697.90010900", "0"], [1746947280000, "2498.21000000", "2502.02000000", "2494.74000000", "2496.25000000", "711.26270000", 1746947339999, "1777016.47913200", 5266, "397.66850000", "993509.63606800", "0"], [1746947340000, "2496.24000000", "2496.25000000", "2488.29000000", "2491.46000000", "1105.25440000", 1746947399999, "2753696.20265700", 6686, "423.10490000", "1054061.23079100", "0"], [1746947400000, "2491.46000000", "2496.56000000", "2491.45000000", "2496.12000000", "504.06360000", 1746947459999, "1257342.82947500", 4631, "328.84970000", "820334.64085600", "0"], [1746947460000, "2496.13000000", "2497.20000000", "2493.03000000", "2495.44000000", "566.38320000", 1746947519999, "1413217.34087300", 4711, "241.93760000", "603703.39338800", "0"], [1746947520000, "2495.45000000", "2498.00000000", "2491.78000000", "2492.14000000", "928.21420000", 1746947579999, "2315851.41611000", 4622, "465.76540000", "1162423.79119400", "0"], [1746947580000, "2492.14000000", "2496.00000000", "2492.13000000", "2495.99000000", "302.61410000", 1746947639999, "754926.79135700", 2446, "156.78800000", "391111.99014000", "0"], [1746947640000, "2495.99000000", "2498.44000000", "2494.34000000", "2498.40000000", "1233.85740000", 1746947699999, "3080636.19642900", 4179, "728.98470000", "1820118.21888100", "0"], [1746947700000, "2498.46000000", "2498.88000000", "2493.27000000", "2493.91000000", "618.07770000", 1746947759999, "1543057.40858500", 3792, "225.11570000", "561845.56235500", "0"], [1746947760000, "2493.90000000", "2494.03000000", "2485.45000000", "2486.88000000", "756.85670000", 1746947819999, "1883583.20537700", 5809, "230.92720000", "574587.62736700", "0"], [1746947820000, "2486.89000000", "2489.38000000", "2481.40000000", "2484.10000000", "1252.83150000", 1746947879999, "3112305.23812100", 9098, "431.24340000", "1071249.96689100", "0"], [1746947880000, "2484.10000000", "2489.16000000", "2482.59000000", "2486.71000000", "687.39990000", 1746947939999, "1708942.95800300", 5255, "430.46370000", "1070087.55809900", "0"], [1746947940000, "2486.71000000", "2486.71000000", "2481.01000000", "2484.23000000", "2615.06650000", 1746947999999, "6493757.52316700", 6176, "1829.43130000", "4542747.73099500", "0"], [1746948000000, "2484.24000000", "2488.80000000", "2480.49000000", "2488.80000000", "1023.48320000", 1746948059999, "2542265.97754600", 5263, "548.11940000", "1361870.39365600", "0"], [1746948060000, "2488.80000000", "2492.47000000", "2486.76000000", "2492.12000000", "774.54860000", 1746948119999, "1928926.38907000", 4788, "449.24240000", "1118795.05012000", "0"], [1746948120000, "2492.13000000", "2495.84000000", "2492.10000000", "2493.53000000", "605.40700000", 1746948179999, "1510137.58264400", 4207, "405.07900000", "1010537.53716100", "0"], [1746948180000, "2493.53000000", "2494.68000000", "2489.89000000", "2494.68000000", "739.85580000", 1746948239999, "1843828.48306700", 3493, "235.01140000", "585689.74397300", "0"], [1746948240000, "2494.67000000", "2495.35000000", "2492.92000000", "2493.89000000", "340.93620000", 1746948299999, "850307.67689000", 2120, "176.73520000", "440777.16333600", "0"], [1746948300000, "2493.80000000", "2495.70000000", "2490.97000000", "2495.69000000", "451.54690000", 1746948359999, "1125443.94558000", 3211, "309.17490000", "770610.97039100", "0"], [1746948360000, "2495.69000000", "2496.58000000", "2492.46000000", "2493.02000000", "420.43440000", 1746948419999, "1048572.64146900", 3441, "140.85870000", "351336.74730700", "0"], [1746948420000, "2493.01000000", "2493.20000000", "2487.11000000", "2489.60000000", "524.97310000", 1746948479999, "1307243.97225700", 3010, "170.74860000", "425056.05180900", "0"], [1746948480000, "2489.61000000", "2490.16000000", "2487.00000000", "2487.01000000", "1255.01010000", 1746948539999, "3123861.00180000", 2384, "719.08940000", "1789789.93405400", "0"], [1746948540000, "2487.00000000", "2491.40000000", "2486.43000000", "2490.20000000", "886.08730000", 1746948599999, "2205329.23390200", 2680, "589.74580000", "1467745.05510000", "0"], [1746948600000, "2490.21000000", "2496.33000000", "2490.00000000", "2494.06000000", "550.39180000", 1746948659999, "1372740.15171600", 2819, "408.05850000", "1017753.85632000", "0"], [1746948660000, "2494.06000000", "2495.54000000", "2488.21000000", "2488.21000000", "554.91080000", 1746948719999, "1382481.14056600", 3010, "148.02440000", "368849.16743000", "0"], [1746948720000, "2488.21000000", "2493.51000000", "2487.25000000", "2493.07000000", "579.42400000", 1746948779999, "1442604.25553900", 3268, "313.41880000", "780368.07647700", "0"], [1746948780000, "2493.06000000", "2494.47000000", "2491.42000000", "2493.47000000", "2340.21620000", 1746948839999, "5834632.87772800", 5020, "1601.30910000", "3992262.22113900", "0"], [1746948840000, "2493.47000000", "2495.84000000", "2492.46000000", "2494.48000000", "519.98990000", 1746948899999, "1297043.12888500", 3121, "315.27310000", "786376.71617200", "0"], [1746948900000, "2494.48000000", "2498.72000000", "2494.48000000", "2498.72000000", "1570.72330000", 1746948959999, "3921433.64570000", 4673, "890.87270000", "2224124.30465800", "0"], [1746948960000, "2498.72000000", "2499.46000000", "2496.20000000", "2499.46000000", "749.83600000", 1746949019999, "1872906.58334700", 3570, "528.46340000", "1319999.35449400", "0"], [1746949020000, "2499.47000000", "2500.81000000", "2496.07000000", "2496.94000000", "1587.94070000", 1746949079999, "3966414.43550900", 4571, "1066.94950000", "2665090.56486900", "0"], [1746949080000, "2496.88000000", "2501.41000000", "2490.78000000", "2491.03000000", "3344.41580000", 1746949139999, "8354902.40556700", 5944, "1250.64010000", "3125305.82338000", "0"], [1746949140000, "2491.03000000", "2491.73000000", "2483.62000000", "2484.37000000", "2616.40750000", 1746949199999, "6504831.26869900", 6569, "1245.00280000", "3095635.59808500", "0"], [1746949200000, "2484.36000000", "2485.07000000", "2468.40000000", "2473.51000000", "5581.97850000", 1746949259999, "13812696.52880200", 18342, "2118.28000000", "5240048.90708600", "0"], [1746949260000, "2473.51000000", "2475.00000000", "2458.00000000", "2470.71000000", "11339.23770000", 1746949319999, "27955460.51624200", 21850, "4516.62010000", "11135535.50941800", "0"], [1746949320000, "2470.71000000", "2473.95000000", "2467.40000000", "2468.64000000", "1302.67160000", 1746949379999, "3218920.26282900", 6739, "649.74110000", "1605913.87233200", "0"], [1746949380000, "2468.64000000", "2473.98000000", "2467.46000000", "2469.42000000", "903.54560000", 1746949439999, "2232866.07951000", 6172, "446.61050000", "1103610.09995200", "0"], [1746949440000, "2469.42000000", "2470.16000000", "2453.92000000", "2455.09000000", "4032.68460000", 1746949499999, "9925121.18069200", 10475, "1093.53850000", "2693779.74448300", "0"], [1746949500000, "2455.09000000", "2465.81000000", "2454.45000000", "2465.46000000", "2667.92730000", 1746949559999, "6558929.78780900", 9119, "1168.07430000", "2873101.53573300", "0"], [1746949560000, "2465.46000000", "2470.84000000", "2464.23000000", "2469.73000000", "1001.31310000", 1746949619999, "2471346.37012400", 5713, "626.86220000", "1547173.87881500", "0"], [1746949620000, "2469.73000000", "2472.42000000", "2466.84000000", "2469.00000000", "617.22170000", 1746949679999, "1524584.12842000", 3682, "292.78160000", "723377.84090900", "0"], [1746949680000, "2469.01000000", "2469.68000000", "2466.44000000", "2469.52000000", "1245.72740000", 1746949739999, "3074733.56971600", 3830, "602.37390000", "1486820.88918600", "0"], [1746949740000, "2469.52000000", "2471.61000000", "2468.41000000", "2470.45000000", "337.45520000", 1746949799999, "833520.58327300", 3200, "197.49470000", "487818.82561300", "0"], [1746949800000, "2470.45000000", "2471.01000000", "2466.02000000", "2466.26000000", "1026.75940000", 1746949859999, "2533831.87784200", 4139, "282.05650000", "696277.01431100", "0"], [1746949860000, "2466.26000000", "2468.19000000", "2462.49000000", "2467.43000000", "959.67600000", 1746949919999, "2365777.51091000", 5034, "334.24460000", "823897.62372000", "0"], [1746949920000, "2467.43000000", "2470.80000000", "2466.33000000", "2470.14000000", "631.22070000", 1746949979999, "1558387.23513000", 3844, "411.08470000", "1014895.54925400", "0"], [1746949980000, "2470.14000000", "2473.37000000", "2468.88000000", "2472.71000000", "379.40930000", 1746950039999, "937559.54169400", 3248, "214.39860000", "529873.71573400", "0"], [1746950040000, "2472.70000000", "2476.49000000", "2472.20000000", "2474.80000000", "993.24400000", 1746950099999, "2458090.70909600", 3960, "635.25180000", "1572291.48375200", "0"], [1746950100000, "2474.80000000", "2477.00000000", "2474.40000000", "2476.32000000", "459.83590000", 1746950159999, "1138461.21739100", 2769, "174.21990000", "431308.96751700", "0"], [1746950160000, "2476.31000000", "2478.28000000", "2475.01000000", "2475.67000000", "607.68950000", 1746950219999, "1505085.86272100", 3018, "204.74580000", "507094.33981800", "0"], [1746950220000, "2475.67000000", "2475.80000000", "2473.18000000", "2474.38000000", "686.53060000", 1746950279999, "1698947.41632200", 2943, "183.75890000", "454773.55810500", "0"], [1746950280000, "2474.38000000", "2476.16000000", "2471.13000000", "2471.35000000", "733.45260000", 1746950339999, "1814259.60946300", 3033, "250.22070000", "618797.32694700", "0"], [1746950340000, "2471.35000000", "2474.93000000", "2471.34000000", "2473.22000000", "650.53290000", 1746950399999, "1609015.25295600", 2616, "218.47270000", "540348.09529000", "0"], [1746950400000, "2473.22000000", "2480.00000000", "2473.21000000", "2477.90000000", "1103.73650000", 1746950459999, "2734514.77830400", 4458, "585.12420000", "1449389.60148800", "0"], [1746950460000, "2477.89000000", "2479.89000000", "2476.42000000", "2479.89000000", "990.35370000", 1746950519999, "2453912.50221100", 3090, "363.38870000", "900406.56587300", "0"], [1746950520000, "2479.89000000", "2491.35000000", "2479.74000000", "2491.35000000", "3763.91750000", 1746950579999, "9361538.94649400", 8104, "2575.10830000", "6405888.30123300", "0"], [1746950580000, "2491.35000000", "2494.03000000", "2486.42000000", "2488.25000000", "1758.98730000", 1746950639999, "4379638.34664600", 5811, "875.34660000", "2179299.18926300", "0"], [1746950640000, "2488.26000000", "2492.10000000", "2487.10000000", "2488.80000000", "1724.92830000", 1746950699999, "4294483.80091500", 3697, "773.51160000", "1926249.73092500", "0"], [1746950700000, "2488.80000000", "2489.41000000", "2486.04000000", "2487.45000000", "822.28680000", 1746950759999, "2045246.38962400", 3405, "384.23700000", "955652.34086000", "0"], [1746950760000, "2487.46000000", "2492.89000000", "2486.21000000", "2492.04000000", "1321.41560000", 1746950819999, "3290859.69778000", 3791, "921.18660000", "2294139.84186300", "0"], [1746950820000, "2492.04000000", "2495.62000000", "2490.89000000", "2494.70000000", "658.83450000", 1746950879999, "1642833.63806800", 3485, "279.11910000", "696050.67138400", "0"], [1746950880000, "2494.69000000", "2495.03000000", "2491.40000000", "2492.90000000", "529.73750000", 1746950939999, "1320709.29232000", 3377, "128.56410000", "320514.90081800", "0"], [1746950940000, "2492.89000000", "2493.39000000", "2490.66000000", "2493.39000000", "463.93080000", 1746950999999, "1156112.99690000", 2844, "101.13380000", "252016.41593600", "0"], [1746951000000, "2493.38000000", "2494.30000000", "2492.46000000", "2492.47000000", "488.34150000", 1746951059999, "1217617.41730100", 2172, "175.87700000", "438513.19256800", "0"], [1746951060000, "2492.46000000", "2494.48000000", "2492.25000000", "2494.37000000", "569.49200000", 1746951119999, "1419964.91409400", 2673, "225.55700000", "562392.11430200", "0"], [1746951120000, "2494.37000000", "2498.41000000", "2493.46000000", "2498.34000000", "1187.03830000", 1746951179999, "2962912.84750300", 4070, "878.08590000", "2191758.01405900", "0"], [1746951180000, "2498.34000000", "2499.43000000", "2493.80000000", "2494.72000000", "858.83730000", 1746951239999, "2144538.27512600", 4479, "396.96780000", "991365.32032200", "0"], [1746951240000, "2494.73000000", "2497.00000000", "2494.20000000", "2495.29000000", "842.85080000", 1746951299999, "2103445.92237300", 2933, "514.13720000", "1283094.36809100", "0"], [1746951300000, "2495.29000000", "2498.98000000", "2495.08000000", "2498.98000000", "642.10850000", 1746951359999, "1603148.74329900", 3215, "340.33790000", "849800.50672400", "0"], [1746951360000, "2498.91000000", "2504.91000000", "2498.18000000", "2503.39000000", "1392.13950000", 1746951419999, "3483024.18104900", 5486, "817.42330000", "2045108.47187500", "0"], [1746951420000, "2503.39000000", "2503.39000000", "2497.27000000", "2497.72000000", "778.67670000", 1746951479999, "1946746.62402700", 4495, "297.55890000", "743934.98913700", "0"], [1746951480000, "2497.73000000", "2500.00000000", "2496.91000000", "2498.58000000", "478.41780000", 1746951539999, "1195291.38203600", 2250, "154.76110000", "386651.07358500", "0"], [1746951540000, "2498.58000000", "2500.50000000", "2496.48000000", "2496.76000000", "640.72650000", 1746951599999, "1601119.10958900", 3745, "244.32020000", "610558.45863500", "0"], [1746951600000, "2496.76000000", "2498.29000000", "2495.00000000", "2495.26000000", "597.46460000", 1746951659999, "1491736.23701500", 2852, "120.72260000", "301384.92617700", "0"], [1746951660000, "2495.28000000", "2499.47000000", "2495.27000000", "2498.49000000", "621.98160000", 1746951719999, "1553617.73358900", 3001, "233.51010000", "583277.94748000", "0"], [1746951720000, "2498.49000000", "2501.26000000", "2496.83000000", "2499.15000000", "464.05790000", 1746951779999, "1159672.48996500", 2550, "173.56410000", "433787.25492600", "0"], [1746951780000, "2499.16000000", "2499.67000000", "2497.81000000", "2498.66000000", "489.95410000", 1746951839999, "1224214.88033000", 2401, "174.77990000", "436676.33559600", "0"], [1746951840000, "2498.66000000", "2498.66000000", "2495.32000000", "2495.32000000", "457.76750000", 1746951899999, "1142892.36632300", 2524, "150.57910000", "375922.84444400", "0"], [1746951900000, "2495.32000000", "2496.65000000", "2492.87000000", "2493.52000000", "386.81120000", 1746951959999, "965120.53526300", 2886, "92.04960000", "229658.22348300", "0"], [1746951960000, "2493.52000000", "2494.04000000", "2492.15000000", "2493.26000000", "497.17660000", 1746952019999, "1239444.45800300", 2808, "187.25780000", "466829.31677100", "0"], [1746952020000, "2493.27000000", "2493.51000000", "2488.51000000", "2489.88000000", "593.00250000", 1746952079999, "1477061.67084800", 3628, "149.44170000", "372133.12847400", "0"], [1746952080000, "2489.88000000", "2491.31000000", "2488.79000000", "2488.79000000", "503.85090000", 1746952139999, "1254602.28172000", 2274, "137.76390000", "343049.85501800", "0"], [1746952140000, "2488.76000000", "2489.60000000", "2486.76000000", "2487.41000000", "679.00380000", 1746952199999, "1689451.67921800", 3294, "225.60200000", "561234.30326200", "0"], [1746952200000, "2487.40000000", "2487.40000000", "2479.07000000", "2479.09000000", "931.03520000", 1746952259999, "2312280.70936900", 5274, "274.03660000", "680738.43360700", "0"], [1746952260000, "2479.09000000", "2480.99000000", "2472.20000000", "2478.00000000", "1798.74450000", 1746952319999, "4455146.32415700", 7460, "785.15770000", "1944327.17504900", "0"], [1746952320000, "2478.01000000", "2479.92000000", "2475.81000000", "2476.41000000", "934.88190000", 1746952379999, "2316819.87513300", 4725, "302.06850000", "748581.87828500", "0"], [1746952380000, "2476.41000000", "2478.67000000", "2473.74000000", "2476.51000000", "669.08400000", 1746952439999, "1656802.94404800", 4455, "291.03030000", "720702.73199400", "0"], [1746952440000, "2476.51000000", "2482.78000000", "2476.38000000", "2482.78000000", "419.83120000", 1746952499999, "1041420.08322300", 2809, "240.10340000", "595522.71999100", "0"], [1746952500000, "2482.79000000", "2488.20000000", "2482.79000000", "2486.65000000", "457.60210000", 1746952559999, "1137459.97140100", 2939, "366.62260000", "911324.98962000", "0"], [1746952560000, "2486.64000000", "2486.64000000", "2482.92000000", "2483.80000000", "289.97410000", 1746952619999, "720482.04427800", 2813, "180.06840000", "447370.87179300", "0"], [1746952620000, "2483.80000000", "2487.44000000", "2483.47000000", "2487.33000000", "236.02310000", 1746952679999, "586712.16424900", 2076, "182.09010000", "452681.30405500", "0"], [1746952680000, "2487.33000000", "2491.46000000", "2486.85000000", "2487.07000000", "502.24320000", 1746952739999, "1250423.68707500", 3445, "347.60850000", "865450.32316600", "0"], [1746952740000, "2487.06000000", "2489.00000000", "2485.36000000", "2486.18000000", "124.58710000", 1746952799999, "309855.58085700", 2426, "44.75440000", "111300.66443800", "0"], [1746952800000, "2486.18000000", "2489.85000000", "2485.81000000", "2488.44000000", "427.00410000", 1746952859999, "1062668.33812100", 2249, "277.05890000", "689461.04113400", "0"], [1746952860000, "2488.45000000", "2491.20000000", "2487.26000000", "2489.88000000", "823.92350000", 1746952919999, "2050020.25340800", 2171, "522.68100000", "1300501.14576400", "0"], [1746952920000, "2489.88000000", "2492.00000000", "2489.27000000", "2492.00000000", "211.28920000", 1746952979999, "526274.57839500", 1746, "127.41900000", "317374.85662500", "0"], [1746952980000, "2492.00000000", "2492.72000000", "2486.85000000", "2489.64000000", "1328.37340000", 1746953039999, "3306342.14948800", 2547, "252.70320000", "629350.76540000", "0"], [1746953040000, "2489.65000000", "2490.89000000", "2488.61000000", "2489.78000000", "243.13070000", 1746953099999, "605345.95937500", 1868, "156.03860000", "388501.74560100", "0"], [1746953100000, "2489.78000000", "2491.30000000", "2489.44000000", "2489.70000000", "164.38790000", 1746953159999, "409386.94238400", 1474, "85.85510000", "213812.80734800", "0"], [1746953160000, "2489.70000000", "2489.70000000", "2486.11000000", "2487.20000000", "258.02650000", 1746953219999, "641791.96485800", 1801, "128.31690000", "319125.09236100", "0"], [1746953220000, "2487.19000000", "2487.20000000", "2481.36000000", "2481.69000000", "351.40560000", 1746953279999, "872801.56772900", 2362, "101.14990000", "251241.70856600", "0"], [1746953280000, "2481.69000000", "2484.03000000", "2480.41000000", "2483.67000000", "497.85170000", 1746953339999, "1235813.46426500", 2437, "69.64920000", "172918.85946400", "0"], [1746953340000, "2483.67000000", "2483.93000000", "2482.05000000", "2482.59000000", "145.97440000", 1746953399999, "362465.37599700", 2377, "42.42200000", "105342.98986100", "0"], [1746953400000, "2482.59000000", "2482.59000000", "2479.39000000", "2480.00000000", "207.74130000", 1746953459999, "515361.11015300", 2538, "55.06330000", "136584.42518400", "0"], [1746953460000, "2480.00000000", "2483.00000000", "2479.63000000", "2482.99000000", "229.39240000", 1746953519999, "569074.20853500", 2725, "148.34330000", "368028.87188600", "0"], [1746953520000, "2483.00000000", "2483.01000000", "2481.26000000", "2482.46000000", "131.25220000", 1746953579999, "325802.26552200", 1666, "73.20520000", "181707.69182000", "0"], [1746953580000, "2482.47000000", "2483.71000000", "2478.18000000", "2483.71000000", "355.11060000", 1746953639999, "880978.46427200", 2428, "205.74960000", "510573.28529500", "0"], [1746953640000, "2483.75000000", "2485.25000000", "2482.24000000", "2482.24000000", "244.31430000", 1746953699999, "606860.84624200", 2078, "160.06020000", "397590.69023900", "0"], [1746953700000, "2482.22000000", "2482.76000000", "2479.71000000", "2480.12000000", "154.96860000", 1746953759999, "384459.35001200", 2332, "54.98510000", "136396.90897500", "0"], [1746953760000, "2480.11000000", "2482.21000000", "2479.39000000", "2481.64000000", "367.70030000", 1746953819999, "912352.14271600", 2482, "288.77400000", "716542.74905600", "0"], [1746953820000, "2481.64000000", "2483.25000000", "2480.78000000", "2481.87000000", "145.24380000", 1746953879999, "360478.04829900", 1873, "76.74660000", "190474.99418400", "0"], [1746953880000, "2481.86000000", "2483.05000000", "2481.50000000", "2482.06000000", "167.98470000", 1746953939999, "417015.33015500", 1658, "65.76120000", "163244.64541700", "0"], [1746953940000, "2482.07000000", "2483.01000000", "2480.09000000", "2481.00000000", "945.60720000", 1746953999999, "2347255.32353700", 1726, "421.26490000", "1045490.69212200", "0"], [1746954000000, "2481.00000000", "2486.63000000", "2481.00000000", "2486.63000000", "213.87650000", 1746954059999, "531144.49501800", 2174, "155.75360000", "386786.96294900", "0"], [1746954060000, "2486.62000000", "2489.06000000", "2484.00000000", "2486.44000000", "219.29640000", 1746954119999, "545299.54344900", 2910, "115.11730000", "286301.92474900", "0"], [1746954120000, "2486.44000000", "2486.80000000", "2481.74000000", "2482.63000000", "183.76570000", 1746954179999, "456390.44836400", 2987, "57.50780000", "142845.44004000", "0"], [1746954180000, "2482.63000000", "2487.86000000", "2482.63000000", "2487.48000000", "326.07830000", 1746954239999, "810532.93183900", 2007, "238.58760000", "593035.33639100", "0"], [1746954240000, "2487.48000000", "2488.00000000", "2484.99000000", "2487.46000000", "461.83930000", 1746954299999, "1148028.28431100", 1383, "139.12190000", "345793.97219100", "0"], [1746954300000, "2487.45000000", "2491.63000000", "2487.08000000", "2491.17000000", "757.13900000", 1746954359999, "1885336.20812700", 2727, "516.07490000", "1284873.50082600", "0"], [1746954360000, "2491.15000000", "2494.11000000", "2490.59000000", "2493.55000000", "238.69350000", 1746954419999, "594866.82973100", 2417, "123.28570000", "307242.35931200", "0"], [1746954420000, "2493.60000000", "2494.48000000", "2492.46000000", "2492.51000000", "134.07780000", 1746954479999, "334336.36374100", 2147, "73.19920000", "182525.43584500", "0"], [1746954480000, "2492.50000000", "2494.37000000", "2492.03000000", "2494.34000000", "128.50010000", 1746954539999, "320415.01319300", 1424, "83.85740000", "209103.08942600", "0"], [1746954540000, "2494.34000000", "2495.22000000", "2493.73000000", "2494.97000000", "154.81480000", 1746954599999, "386221.89474600", 1583, "87.30130000", "217787.77457800", "0"], [1746954600000, "2494.97000000", "2495.12000000", "2493.18000000", "2494.02000000", "335.97810000", 1746954659999, "837935.45170200", 1681, "79.65920000", "198697.74041200", "0"], [1746954660000, "2494.03000000", "2494.41000000", "2492.46000000", "2493.90000000", "182.71800000", 1746954719999, "455621.52075700", 1524, "80.21490000", "200027.51838700", "0"], [1746954720000, "2493.91000000", "2493.91000000", "2492.52000000", "2493.90000000", "314.69530000", 1746954779999, "784629.10020500", 1381, "82.02870000", "204523.93845400", "0"], [1746954780000, "2493.90000000", "2496.48000000", "2492.82000000", "2494.88000000", "1871.29970000", 1746954839999, "4667975.92248500", 2758, "1566.70860000", "3908343.62468300", "0"], [1746954840000, "2494.87000000", "2503.57000000", "2494.87000000", "2503.02000000", "1716.51000000", 1746954899999, "4291792.70708700", 5180, "1293.07090000", "3232614.31238100", "0"], [1746954900000, "2503.03000000", "2509.55000000", "2502.59000000", "2503.13000000", "2228.39370000", 1746954959999, "5583753.56629400", 8304, "1217.41660000", "3050342.84965900", "0"], [1746954960000, "2503.12000000", "2503.12000000", "2497.48000000", "2501.27000000", "634.27990000", 1746955019999, "1585912.11243000", 3570, "292.35490000", "731050.10323900", "0"], [1746955020000, "2501.27000000", "2501.27000000", "2498.01000000", "2499.08000000", "681.80250000", 1746955079999, "1704172.05550600", 3415, "306.80800000", "766834.44044400", "0"], [1746955080000, "2499.07000000", "2505.00000000", "2498.70000000", "2504.99000000", "1210.69590000", 1746955139999, "3028480.87502100", 3626, "616.10710000", "1541852.89663400", "0"], [1746955140000, "2504.99000000", "2509.15000000", "2504.80000000", "2506.65000000", "805.12740000", 1746955199999, "2018502.35506600", 4569, "517.79010000", "1298099.27113900", "0"], [1746955200000, "2506.66000000", "2514.46000000", "2506.40000000", "2511.61000000", "1464.87380000", 1746955259999, "3677477.05151100", 6430, "800.71240000", "2010105.02876500", "0"], [1746955260000, "2511.62000000", "2513.65000000", "2510.50000000", "2510.71000000", "663.30440000", 1746955319999, "1666053.56341400", 4206, "319.87850000", "803487.47432700", "0"], [1746955320000, "2510.72000000", "2511.48000000", "2507.35000000", "2507.83000000", "691.91040000", 1746955379999, "1735956.94125800", 2879, "222.51780000", "558297.41733600", "0"], [1746955380000, "2507.83000000", "2511.34000000", "2507.31000000", "2510.01000000", "323.21050000", 1746955439999, "811104.81984400", 2505, "200.17160000", "502350.55132300", "0"], [1746955440000, "2510.01000000", "2510.69000000", "2508.01000000", "2509.38000000", "224.25450000", 1746955499999, "562766.50833100", 2233, "121.36070000", "304546.74050900", "0"], [1746955500000, "2509.38000000", "2509.65000000", "2507.53000000", "2507.53000000", "224.25140000", 1746955559999, "562579.44479100", 1377, "100.03330000", "250958.98983400", "0"], [1746955560000, "2507.54000000", "2509.55000000", "2506.37000000", "2508.80000000", "124.59790000", 1746955619999, "312478.06196800", 1607, "85.52770000", "214496.89306400", "0"], [1746955620000, "2508.80000000", "2511.56000000", "2508.38000000", "2511.56000000", "236.43430000", 1746955679999, "593386.86514500", 1961, "192.91230000", "484181.37655900", "0"], [1746955680000, "2511.56000000", "2516.69000000", "2510.88000000", "2516.34000000", "535.22670000", 1746955739999, "1345741.15412900", 3592, "411.81080000", "1035401.22668200", "0"], [1746955740000, "2516.33000000", "2516.33000000", "2514.15000000", "2515.29000000", "329.01930000", 1746955799999, "827430.42563200", 2531, "196.13970000", "493237.16831800", "0"], [1746955800000, "2515.29000000", "2515.87000000", "2511.93000000", "2512.90000000", "426.61850000", 1746955859999, "1072275.48404100", 2518, "159.80390000", "401700.02202600", "0"], [1746955860000, "2512.90000000", "2516.58000000", "2512.55000000", "2512.86000000", "332.35310000", 1746955919999, "835959.41665800", 2719, "215.48770000", "542066.29904000", "0"], [1746955920000, "2512.86000000", "2514.00000000", "2511.31000000", "2513.85000000", "340.73070000", 1746955979999, "856256.75898400", 2020, "211.35840000", "531127.59275700", "0"], [1746955980000, "2513.84000000", "2513.99000000", "2511.30000000", "2511.32000000", "120.33400000", 1746956039999, "302358.78477700", 1383, "40.80750000", "102527.82297100", "0"], [1746956040000, "2511.32000000", "2513.00000000", "2511.26000000", "2512.78000000", "202.06000000", 1746956099999, "507647.39962000", 1308, "145.28060000", "364995.85236800", "0"], [1746956100000, "2512.78000000", "2512.78000000", "2510.57000000", "2510.83000000", "121.92560000", 1746956159999, "306222.69952800", 1897, "41.86590000", "105133.27697500", "0"], [1746956160000, "2510.83000000", "2512.00000000", "2510.55000000", "2511.45000000", "94.64820000", 1746956219999, "237692.96248900", 1508, "43.48770000", "109210.85425600", "0"], [1746956220000, "2511.45000000", "2511.56000000", "2509.30000000", "2510.04000000", "241.97870000", 1746956279999, "607359.77259600", 1462, "94.86160000", "238080.53935800", "0"], [1746956280000, "2510.04000000", "2512.56000000", "2507.71000000", "2512.56000000", "418.90610000", 1746956339999, "1051217.25818800", 2599, "218.22820000", "547702.61715200", "0"], [1746956340000, "2512.57000000", "2514.87000000", "2510.99000000", "2511.00000000", "370.90250000", 1746956399999, "931966.34156000", 2569, "245.94300000", "618004.66287800", "0"], [1746956400000, "2511.00000000", "2512.71000000", "2507.65000000", "2507.89000000", "260.28980000", 1746956459999, "653575.76194200", 2042, "115.67320000", "290533.17572300", "0"], [1746956460000, "2507.89000000", "2509.80000000", "2507.53000000", "2509.80000000", "135.03200000", 1746956519999, "338752.40654900", 1469, "59.56330000", "149412.24681300", "0"], [1746956520000, "2509.80000000", "2511.99000000", "2509.22000000", "2510.71000000", "120.17640000", 1746956579999, "301715.38406200", 2142, "76.39080000", "191785.45530300", "0"], [1746956580000, "2510.71000000", "2510.93000000", "2509.73000000", "2510.16000000", "125.08580000", 1746956639999, "314015.20064500", 1028, "70.12750000", "176046.77938300", "0"], [1746956640000, "2510.16000000", "2510.68000000", "2509.54000000", "2510.17000000", "99.77350000", 1746956699999, "250457.32367300", 1173, "57.60610000", "144604.59953700", "0"], [1746956700000, "2510.16000000", "2510.65000000", "2509.50000000", "2509.58000000", "154.75560000", 1746956759999, "388422.76406300", 1399, "98.15950000", "246366.08289500", "0"], [1746956760000, "2509.58000000", "2510.02000000", "2508.77000000", "2510.01000000", "82.16780000", 1746956819999, "206197.83295500", 1367, "38.51490000", "96654.46958400", "0"], [1746956820000, "2510.01000000", "2514.33000000", "2510.01000000", "2513.00000000", "233.83920000", 1746956879999, "587529.18541100", 2508, "185.99090000", "467282.14306800", "0"], [1746956880000, "2512.99000000", "2516.25000000", "2512.93000000", "2514.82000000", "290.60300000", 1746956939999, "730657.91975300", 2669, "181.43060000", "456191.42170400", "0"], [1746956940000, "2514.82000000", "2516.59000000", "2514.57000000", "2515.36000000", "184.67860000", 1746956999999, "464574.87615300", 1704, "129.42340000", "325574.08852700", "0"], [1746957000000, "2515.36000000", "2516.85000000", "2514.58000000", "2516.85000000", "262.81250000", 1746957059999, "661202.49192500", 2401, "194.64660000", "489704.76119400", "0"], [1746957060000, "2516.86000000", "2517.00000000", "2514.00000000", "2516.99000000", "333.85320000", 1746957119999, "839792.06525000", 2478, "135.61870000", "341126.64084300", "0"], [1746957120000, "2516.99000000", "2522.07000000", "2516.66000000", "2521.12000000", "723.24000000", 1746957179999, "1822407.32299100", 4479, "534.00250000", "1345503.69089200", "0"], [1746957180000, "2521.12000000", "2521.49000000", "2519.42000000", "2520.60000000", "293.48240000", 1746957239999, "739616.74197400", 2815, "126.66950000", "319209.93387100", "0"], [1746957240000, "2520.61000000", "2521.61000000", "2518.81000000", "2520.42000000", "573.92260000", 1746957299999, "1446303.84047400", 2308, "261.05200000", "658007.17454700", "0"], [1746957300000, "2520.42000000", "2520.61000000", "2515.23000000", "2516.35000000", "251.36370000", 1746957359999, "632812.84264000", 1762, "83.52370000", "210256.76786500", "0"], [1746957360000, "2516.34000000", "2517.37000000", "2515.82000000", "2516.49000000", "150.01500000", 1746957419999, "377530.48998500", 1657, "54.15860000", "136304.07639500", "0"], [1746957420000, "2516.49000000", "2516.49000000", "2514.07000000", "2515.00000000", "228.21850000", 1746957479999, "574019.41466500", 1678, "119.39750000", "300310.63512800", "0"], [1746957480000, "2515.01000000", "2516.59000000", "2514.81000000", "2515.51000000", "348.65020000", 1746957539999, "877057.54815700", 1495, "149.33690000", "375665.01713100", "0"], [1746957540000, "2515.51000000", "2516.00000000", "2515.00000000", "2515.24000000", "266.30440000", 1746957599999, "669892.60811600", 1349, "79.70620000", "200507.33780600", "0"], [1746957600000, "2515.24000000", "2515.58000000", "2512.88000000", "2515.12000000", "318.79650000", 1746957659999, "801583.64083300", 2096, "162.22630000", "407890.93421900", "0"], [1746957660000, "2515.13000000", "2518.76000000", "2514.57000000", "2518.76000000", "246.73490000", 1746957719999, "620898.37453000", 2018, "204.15780000", "513760.01343100", "0"], [1746957720000, "2518.76000000", "2520.94000000", "2518.09000000", "2520.60000000", "293.11860000", 1746957779999, "738464.64103000", 2787, "194.71390000", "490566.63712400", "0"], [1746957780000, "2520.60000000", "2520.61000000", "2518.44000000", "2518.45000000", "201.95700000", 1746957839999, "508753.22530800", 1693, "80.39440000", "202509.31201500", "0"], [1746957840000, "2518.46000000", "2520.76000000", "2518.07000000", "2520.00000000", "282.73890000", 1746957899999, "712205.84684300", 1652, "160.98450000", "405528.27326000", "0"], [1746957900000, "2520.00000000", "2520.96000000", "2518.08000000", "2518.96000000", "176.96180000", 1746957959999, "445797.40598100", 2187, "75.35940000", "189844.77305000", "0"], [1746957960000, "2518.96000000", "2519.41000000", "2515.68000000", "2515.69000000", "353.42770000", 1746958019999, "890019.57799200", 2326, "42.78060000", "107689.69230000", "0"], [1746958020000, "2515.69000000", "2517.20000000", "2514.10000000", "2515.24000000", "215.51050000", 1746958079999, "542182.31366200", 2233, "85.61510000", "215400.35814500", "0"], [1746958080000, "2515.25000000", "2516.78000000", "2514.49000000", "2516.28000000", "196.14440000", 1746958139999, "493435.67290600", 1813, "70.72880000", "177935.19791900", "0"], [1746958140000, "2516.27000000", "2517.25000000", "2515.98000000", "2515.98000000", "206.87420000", 1746958199999, "520571.95751700", 1152, "115.40190000", "290400.49700800", "0"], [1746958200000, "2515.97000000", "2516.45000000", "2514.80000000", "2515.67000000", "271.46730000", 1746958259999, "682904.51399300", 1418, "46.19520000", "116224.81154800", "0"], [1746958260000, "2515.66000000", "2515.67000000", "2507.44000000", "2510.76000000", "878.02560000", 1746958319999, "2203263.72712600", 4199, "204.55670000", "513241.53666300", "0"], [1746958320000, "2510.77000000", "2511.00000000", "2508.76000000", "2508.87000000", "256.06650000", 1746958379999, "642783.75794500", 1891, "94.94440000", "238350.12743700", "0"], [1746958380000, "2508.87000000", "2510.36000000", "2508.09000000", "2509.82000000", "561.25420000", 1746958439999, "1408392.32390100", 2282, "253.15500000", "635185.16198100", "0"], [1746958440000, "2509.82000000", "2510.45000000", "2507.66000000", "2508.18000000", "401.79770000", 1746958499999, "1007982.72275100", 2868, "201.05750000", "504377.92366200", "0"], [1746958500000, "2508.18000000", "2508.32000000", "2500.14000000", "2500.84000000", "2535.81850000", 1746958559999, "6352253.50277300", 6218, "500.70200000", "1254400.77407400", "0"], [1746958560000, "2500.84000000", "2504.54000000", "2495.45000000", "2497.54000000", "1129.61510000", 1746958619999, "2823992.87323500", 6371, "483.01850000", "1207449.50110800", "0"], [1746958620000, "2497.55000000", "2502.61000000", "2497.55000000", "2501.84000000", "272.45450000", 1746958679999, "681350.24643100", 3598, "122.56130000", "306459.08160200", "0"], [1746958680000, "2501.85000000", "2502.87000000", "2498.55000000", "2501.21000000", "265.97050000", 1746958739999, "665183.55928100", 3380, "131.87860000", "329820.89907300", "0"], [1746958740000, "2501.21000000", "2501.21000000", "2500.00000000", "2500.00000000", "149.24310000", 1746958799999, "373216.31457000", 1794, "58.20880000", "145564.28315500", "0"], [1746958800000, "2500.01000000", "2503.42000000", "2499.49000000", "2501.07000000", "296.61140000", 1746958859999, "741994.01907600", 2741, "167.32380000", "418573.93445200", "0"], [1746958860000, "2501.06000000", "2505.00000000", "2501.06000000", "2504.99000000", "184.63130000", 1746958919999, "462232.09534100", 2248, "123.10490000", "308180.01179300", "0"], [1746958920000, "2504.99000000", "2506.54000000", "2504.72000000", "2505.97000000", "159.30170000", 1746958979999, "399179.72119200", 2085, "81.91520000", "205262.22789700", "0"], [1746958980000, "2505.97000000", "2507.50000000", "2504.70000000", "2507.13000000", "329.77800000", 1746959039999, "826542.93039600", 2515, "152.30680000", "381780.22767100", "0"], [1746959040000, "2507.12000000", "2507.67000000", "2504.52000000", "2505.46000000", "232.00470000", 1746959099999, "581503.21681000", 2079, "123.02040000", "308347.34985700", "0"], [1746959100000, "2505.46000000", "2505.98000000", "2504.81000000", "2505.60000000", "173.54670000", 1746959159999, "434796.47275100", 1568, "38.21500000", "95736.27903300", "0"], [1746959160000, "2505.60000000", "2505.99000000", "2505.00000000", "2505.63000000", "88.92380000", 1746959219999, "222817.23223000", 930, "22.61720000", "56674.45533000", "0"], [1746959220000, "2505.63000000", "2508.00000000", "2505.52000000", "2507.13000000", "119.29690000", 1746959279999, "299089.83340100", 1423, "59.72430000", "149728.88865800", "0"], [1746959280000, "2507.10000000", "2507.10000000", "2505.08000000", "2506.23000000", "100.53870000", 1746959339999, "251953.70777400", 2159, "52.18860000", "130785.31166300", "0"], [1746959340000, "2506.22000000", "2508.30000000", "2505.75000000", "2508.16000000", "155.53330000", 1746959399999, "390004.98199000", 1453, "72.61030000", "182064.67843500", "0"], [1746959400000, "2508.17000000", "2508.17000000", "2505.49000000", "2506.50000000", "108.11790000", 1746959459999, "271069.96719500", 1253, "31.88590000", "79937.60734600", "0"], [1746959460000, "2506.50000000", "2507.63000000", "2506.08000000", "2507.34000000", "117.31470000", 1746959519999, "294096.29883500", 1247, "30.38580000", "76180.45881900", "0"], [1746959520000, "2507.35000000", "2507.53000000", "2505.52000000", "2505.99000000", "197.76250000", 1746959579999, "495704.22861300", 1969, "115.05400000", "288384.10655100", "0"], [1746959580000, "2505.98000000", "2511.24000000", "2505.96000000", "2510.00000000", "425.24910000", 1746959639999, "1067212.51707500", 2617, "254.64900000", "638989.83168400", "0"], [1746959640000, "2510.00000000", "2510.00000000", "2507.66000000", "2508.40000000", "265.68410000", 1746959699999, "666738.48555100", 1698, "40.70640000", "102118.87218500", "0"], [1746959700000, "2508.41000000", "2508.41000000", "2502.17000000", "2504.36000000", "413.57120000", 1746959759999, "1035561.67540200", 2913, "156.16780000", "390932.77899700", "0"], [1746959760000, "2504.36000000", "2504.75000000", "2501.41000000", "2503.74000000", "169.64610000", 1746959819999, "424679.49411500", 1884, "76.70660000", "192001.49001500", "0"], [1746959820000, "2503.74000000", "2503.74000000", "2499.41000000", "2502.96000000", "303.71420000", 1746959879999, "759681.68288800", 2506, "158.10960000", "395502.96102800", "0"], [1746959880000, "2502.95000000", "2506.00000000", "2502.72000000", "2505.99000000", "93.55620000", 1746959939999, "234291.74564600", 1087, "69.54020000", "174144.01043000", "0"], [1746959940000, "2505.99000000", "2506.00000000", "2501.70000000", "2502.41000000", "506.53900000", 1746959999999, "1268398.86983500", 2076, "189.38950000", "474245.93169200", "0"], [1746960000000, "2502.41000000", "2502.71000000", "2500.00000000", "2500.94000000", "340.15360000", 1746960059999, "850865.80275900", 2034, "141.85700000", "354843.65644100", "0"], [1746960060000, "2500.95000000", "2503.34000000", "2500.41000000", "2502.41000000", "284.36280000", 1746960119999, "711440.80690500", 2037, "187.41410000", "468888.98715100", "0"], [1746960120000, "2502.41000000", "2503.82000000", "2502.40000000", "2503.27000000", "193.69260000", 1746960179999, "484834.50672200", 1193, "128.04320000", "320502.81647200", "0"], [1746960180000, "2503.27000000", "2503.47000000", "2501.34000000", "2502.00000000", "211.03590000", 1746960239999, "528143.57473200", 1663, "95.93620000", "240080.98814300", "0"], [1746960240000, "2502.00000000", "2503.26000000", "2500.51000000", "2500.56000000", "195.53330000", 1746960299999, "489220.94802500", 1745, "123.98680000", "310202.45638400", "0"], [1746960300000, "2500.56000000", "2502.10000000", "2497.40000000", "2497.86000000", "683.93020000", 1746960359999, "1709339.33658200", 3381, "437.86080000", "1094246.60273400", "0"], [1746960360000, "2497.86000000", "2500.82000000", "2496.64000000", "2500.17000000", "521.34470000", 1746960419999, "1302590.66333900", 3669, "255.33590000", "637961.62413700", "0"], [1746960420000, "2500.16000000", "2502.80000000", "2499.83000000", "2502.25000000", "292.22380000", 1746960479999, "731081.29263500", 1565, "209.22830000", "523414.27732100", "0"], [1746960480000, "2502.26000000", "2502.26000000", "2499.61000000", "2501.50000000", "200.25740000", 1746960539999, "500819.50738600", 1748, "138.49260000", "346344.29741000", "0"], [1746960540000, "2501.50000000", "2504.88000000", "2501.49000000", "2504.88000000", "235.17950000", 1746960599999, "588744.26040500", 1782, "207.39390000", "519197.07436800", "0"], [1746960600000, "2504.88000000", "2506.83000000", "2504.88000000", "2506.54000000", "274.27000000", 1746960659999, "687250.97750300", 1660, "166.31510000", "416744.26015300", "0"], [1746960660000, "2506.54000000", "2507.75000000", "2505.52000000", "2506.85000000", "234.99080000", 1746960719999, "589009.28169500", 1778, "162.38020000", "407027.07888300", "0"], [1746960720000, "2506.85000000", "2507.43000000", "2503.28000000", "2503.76000000", "222.11940000", 1746960779999, "556656.27672300", 1618, "141.27170000", "354066.91598700", "0"], [1746960780000, "2503.77000000", "2504.50000000", "2502.90000000", "2504.27000000", "83.10250000", 1746960839999, "208054.37682100", 1203, "56.86530000", "142369.93448300", "0"], [1746960840000, "2504.28000000", "2506.92000000", "2504.27000000", "2506.35000000", "345.39160000", 1746960899999, "865469.21648400", 1349, "278.87930000", "698786.20235100", "0"], [1746960900000, "2506.35000000", "2507.43000000", "2506.05000000", "2507.38000000", "169.05930000", 1746960959999, "423819.47863600", 1255, "82.89060000", "207784.92546600", "0"], [1746960960000, "2507.37000000", "2510.00000000", "2505.52000000", "2509.54000000", "860.34640000", 1746961019999, "2157898.98598300", 2007, "650.93690000", "1632457.67458400", "0"], [1746961020000, "2509.55000000", "2509.55000000", "2507.18000000", "2507.71000000", "350.83680000", 1746961079999, "880057.59922300", 1480, "175.45350000", "440088.90223200", "0"], [1746961080000, "2507.71000000", "2509.26000000", "2507.71000000", "2508.38000000", "364.48790000", 1746961139999, "914358.17004500", 1073, "139.65710000", "350339.98548100", "0"], [1746961140000, "2508.38000000", "2511.36000000", "2508.38000000", "2510.79000000", "220.76880000", 1746961199999, "554101.09720800", 1607, "148.14860000", "371824.44931400", "0"], [1746961200000, "2510.78000000", "2514.56000000", "2510.61000000", "2511.55000000", "423.36280000", 1746961259999, "1063858.09680100", 3125, "233.16190000", "585874.12047000", "0"], [1746961260000, "2511.55000000", "2516.58000000", "2510.33000000", "2516.03000000", "505.71550000", 1746961319999, "1271433.24109400", 3053, "347.67380000", "874064.40579600", "0"], [1746961320000, "2516.03000000", "2519.60000000", "2516.03000000", "2519.44000000", "448.73820000", 1746961379999, "1129797.94177200", 3218, "267.78080000", "674186.42129200", "0"], [1746961380000, "2519.43000000", "2519.50000000", "2517.58000000", "2519.02000000", "287.11980000", 1746961439999, "723155.07818900", 2278, "158.33860000", "398786.74312100", "0"], [1746961440000, "2519.02000000", "2519.28000000", "2513.16000000", "2515.13000000", "648.95320000", 1746961499999, "1632756.77039600", 2713, "175.66720000", "441917.53823600", "0"], [1746961500000, "2515.15000000", "2517.20000000", "2515.15000000", "2516.22000000", "256.78600000", 1746961559999, "646170.61279000", 1974, "152.02780000", "382552.00455700", "0"], [1746961560000, "2516.23000000", "2517.83000000", "2515.49000000", "2517.05000000", "248.96990000", 1746961619999, "626608.11099400", 2371, "175.88220000", "442666.78603600", "0"], [1746961620000, "2517.04000000", "2517.62000000", "2515.60000000", "2517.58000000", "174.31050000", 1746961679999, "438677.21919100", 1620, "79.64920000", "200450.26380700", "0"], [1746961680000, "2517.59000000", "2517.59000000", "2516.03000000", "2516.35000000", "164.11760000", 1746961739999, "412983.43317600", 1033, "74.25210000", "186845.31921400", "0"], [1746961740000, "2516.35000000", "2518.60000000", "2513.60000000", "2514.11000000", "354.67210000", 1746961799999, "892297.25804300", 2191, "209.98340000", "528282.70289600", "0"], [1746961800000, "2514.12000000", "2514.12000000", "2511.99000000", "2513.27000000", "188.03260000", 1746961859999, "472569.22803100", 1087, "92.82300000", "233285.67312100", "0"], [1746961860000, "2513.27000000", "2513.59000000", "2511.55000000", "2512.53000000", "216.61750000", 1746961919999, "544248.93890200", 1514, "125.66750000", "315745.03047700", "0"], [1746961920000, "2512.52000000", "2513.26000000", "2512.00000000", "2512.18000000", "155.31820000", 1746961979999, "390248.29080700", 1185, "86.05240000", "216211.05408100", "0"], [1746961980000, "2512.15000000", "2514.20000000", "2511.49000000", "2511.95000000", "302.10850000", 1746962039999, "759102.84780100", 1667, "129.24370000", "324784.68367800", "0"], [1746962040000, "2511.95000000", "2513.23000000", "2511.94000000", "2513.02000000", "197.78520000", 1746962099999, "496974.54828300", 1182, "85.01340000", "213617.92867900", "0"], [1746962100000, "2513.03000000", "2514.44000000", "2512.98000000", "2513.57000000", "218.27040000", 1746962159999, "548687.34233600", 1143, "134.30470000", "337588.56894000", "0"], [1746962160000, "2513.57000000", "2516.33000000", "2513.57000000", "2514.15000000", "175.16530000", 1746962219999, "440527.09471700", 1021, "132.88270000", "334175.06556000", "0"], [1746962220000, "2514.15000000", "2516.58000000", "2513.83000000", "2515.83000000", "162.90140000", 1746962279999, "409739.34769500", 1303, "125.38960000", "315409.01661100", "0"], [1746962280000, "2515.73000000", "2515.77000000", "2514.00000000", "2514.27000000", "188.08210000", 1746962339999, "472962.93183600", 1137, "115.10510000", "289439.08751300", "0"], [1746962340000, "2514.27000000", "2514.27000000", "2510.70000000", "2511.49000000", "196.71440000", 1746962399999, "494165.95683500", 1391, "79.66260000", "200094.23094500", "0"], [1746962400000, "2511.50000000", "2514.43000000", "2511.50000000", "2513.95000000", "85.43900000", 1746962459999, "214761.35498300", 1381, "70.87130000", "178136.27359700", "0"], [1746962460000, "2513.95000000", "2515.56000000", "2512.60000000", "2514.99000000", "232.70760000", 1746962519999, "585114.35044200", 1392, "146.78370000", "369059.36775200", "0"], [1746962520000, "2514.99000000", "2515.26000000", "2513.00000000", "2513.00000000", "355.08790000", 1746962579999, "892725.79259900", 1094, "111.71640000", "280926.73040100", "0"], [1746962580000, "2512.99000000", "2513.13000000", "2511.12000000", "2512.34000000", "141.39560000", 1746962639999, "355241.02800600", 1378, "66.31210000", "166599.71325300", "0"], [1746962640000, "2512.33000000", "2512.57000000", "2512.11000000", "2512.12000000", "78.65640000", 1746962699999, "197616.99440700", 818, "58.28350000", "146430.79962300", "0"], [1746962700000, "2512.12000000", "2512.50000000", "2511.49000000", "2512.15000000", "121.61190000", 1746962759999, "305506.68805000", 960, "65.06310000", "163442.61657000", "0"], [1746962760000, "2512.14000000", "2512.14000000", "2506.53000000", "2508.94000000", "526.47670000", 1746962819999, "1320908.31444500", 2682, "133.40580000", "334658.46316600", "0"], [1746962820000, "2508.94000000", "2513.00000000", "2508.94000000", "2512.99000000", "276.25990000", 1746962879999, "693856.40136700", 1702, "148.17210000", "372095.47259200", "0"], [1746962880000, "2512.99000000", "2515.00000000", "2512.99000000", "2515.00000000", "118.85730000", 1746962939999, "298843.71818000", 895, "100.72730000", "253252.09306400", "0"], [1746962940000, "2515.00000000", "2515.50000000", "2514.58000000", "2515.43000000", "96.19590000", 1746962999999, "241942.44844000", 586, "71.26650000", "179241.97888600", "0"], [1746963000000, "2515.42000000", "2516.59000000", "2515.42000000", "2516.37000000", "162.80780000", 1746963059999, "409673.78895100", 1042, "114.45890000", "288004.46411100", "0"], [1746963060000, "2516.37000000", "2516.37000000", "2513.14000000", "2513.54000000", "361.47740000", 1746963119999, "909004.16449100", 1663, "189.56960000", "476718.64489800", "0"], [1746963120000, "2513.55000000", "2515.58000000", "2513.55000000", "2514.57000000", "156.28710000", 1746963179999, "393026.25194500", 1096, "125.48310000", "315555.08117600", "0"], [1746963180000, "2514.57000000", "2515.89000000", "2512.74000000", "2515.62000000", "489.90990000", 1746963239999, "1231378.09264700", 1489, "338.90810000", "851861.40713000", "0"], [1746963240000, "2515.61000000", "2515.76000000", "2513.96000000", "2515.75000000", "197.81440000", 1746963299999, "497488.37571200", 983, "132.63260000", "333559.47021500", "0"], [1746963300000, "2515.76000000", "2515.76000000", "2511.66000000", "2513.41000000", "420.07570000", 1746963359999, "1056040.92170300", 1713, "182.54420000", "458927.77606700", "0"], [1746963360000, "2513.42000000", "2514.28000000", "2513.12000000", "2513.56000000", "85.44530000", 1746963419999, "214772.54505300", 772, "60.52490000", "152133.26551500", "0"], [1746963420000, "2513.56000000", "2514.18000000", "2512.56000000", "2513.82000000", "148.08980000", 1746963479999, "372211.39341800", 1170, "99.09670000", "249069.85775000", "0"], [1746963480000, "2513.82000000", "2513.82000000", "2511.13000000", "2511.13000000", "195.88080000", 1746963539999, "492135.28414600", 1084, "92.75740000", "233028.30575500", "0"], [1746963540000, "2511.14000000", "2512.68000000", "2511.14000000", "2512.68000000", "122.68240000", 1746963599999, "308204.83035100", 933, "77.07030000", "193610.18314600", "0"], [1746963600000, "2512.68000000", "2513.85000000", "2512.56000000", "2513.49000000", "122.11630000", 1746963659999, "306903.20590400", 1043, "92.70070000", "232976.62237000", "0"], [1746963660000, "2513.49000000", "2514.99000000", "2512.58000000", "2514.99000000", "151.99600000", 1746963719999, "382010.28004300", 1163, "102.48290000", "257571.01881700", "0"], [1746963720000, "2514.99000000", "2517.34000000", "2514.99000000", "2516.96000000", "211.70750000", 1746963779999, "532738.70435400", 1262, "129.78790000", "326575.34956700", "0"], [1746963780000, "2516.96000000", "2521.05000000", "2516.96000000", "2519.73000000", "920.00500000", 1746963839999, "2317932.10218000", 2650, "763.52520000", "1923708.96567000", "0"], [1746963840000, "2519.73000000", "2532.87000000", "2519.59000000", "2529.37000000", "4053.79610000", 1746963899999, "10250924.39765000", 10539, "2908.94010000", "7354778.97137100", "0"], [1746963900000, "2529.38000000", "2530.37000000", "2525.37000000", "2527.80000000", "536.96980000", 1746963959999, "1357123.24846900", 4147, "285.18120000", "720785.57732000", "0"], [1746963960000, "2527.80000000", "2527.80000000", "2524.62000000", "2526.18000000", "459.40670000", 1746964019999, "1160341.94034400", 2510, "260.21910000", "657230.36418400", "0"], [1746964020000, "2526.19000000", "2526.96000000", "2523.61000000", "2525.07000000", "575.28140000", 1746964079999, "1452935.91274600", 2193, "271.96320000", "686820.75084700", "0"], [1746964080000, "2525.07000000", "2529.31000000", "2524.73000000", "2529.16000000", "413.79140000", 1746964139999, "1045772.84079800", 2842, "307.57850000", "777238.30092100", "0"], [1746964140000, "2529.15000000", "2529.16000000", "2526.96000000", "2527.42000000", "259.86200000", 1746964199999, "656992.58383900", 1864, "154.40670000", "390379.48882300", "0"], [1746964200000, "2527.42000000", "2528.92000000", "2526.63000000", "2528.65000000", "323.47140000", 1746964259999, "817619.50639000", 2334, "214.12450000", "541216.86857400", "0"], [1746964260000, "2528.66000000", "2528.66000000", "2525.62000000", "2525.63000000", "260.95710000", 1746964319999, "659547.04554500", 1476, "126.55630000", "319887.79857300", "0"], [1746964320000, "2525.62000000", "2525.62000000", "2523.42000000", "2524.63000000", "300.82650000", 1746964379999, "759359.23100000", 1821, "180.80710000", "456385.92988400", "0"], [1746964380000, "2524.63000000", "2525.01000000", "2523.79000000", "2524.69000000", "145.76110000", 1746964439999, "367944.23125800", 1002, "113.79410000", "287249.04171200", "0"], [1746964440000, "2524.68000000", "2525.00000000", "2522.87000000", "2525.00000000", "273.99660000", 1746964499999, "691498.55552600", 1809, "188.45880000", "475616.70273300", "0"], [1746964500000, "2524.99000000", "2526.29000000", "2523.72000000", "2525.77000000", "258.43680000", 1746964559999, "652449.45180300", 2053, "115.69750000", "292100.22238900", "0"], [1746964560000, "2525.76000000", "2530.00000000", "2525.76000000", "2527.90000000", "1340.26130000", 1746964619999, "3388261.89288900", 3187, "467.06610000", "1180821.71865300", "0"], [1746964620000, "2527.86000000", "2535.46000000", "2527.86000000", "2534.04000000", "1231.96330000", 1746964679999, "3120540.12231900", 5100, "911.17810000", "2307985.35283000", "0"], [1746964680000, "2534.04000000", "2534.04000000", "2530.79000000", "2532.62000000", "1080.79680000", 1746964739999, "2737255.45957200", 3138, "703.49040000", "1781562.52531400", "0"], [1746964740000, "2532.61000000", "2533.10000000", "2530.66000000", "2530.67000000", "286.53290000", 1746964799999, "725431.98745700", 1903, "124.52410000", "315269.61806100", "0"], [1746964800000, "2530.67000000", "2532.09000000", "2529.66000000", "2530.97000000", "369.78440000", 1746964859999, "935838.05292400", 2684, "255.64170000", "646977.77244400", "0"], [1746964860000, "2530.96000000", "2530.96000000", "2528.64000000", "2528.70000000", "234.72410000", 1746964919999, "593826.47189300", 1947, "108.18900000", "273690.68497700", "0"], [1746964920000, "2528.71000000", "2530.65000000", "2528.17000000", "2530.48000000", "423.97510000", 1746964979999, "1072350.32613200", 2375, "298.69030000", "755487.71735700", "0"], [1746964980000, "2530.47000000", "2530.47000000", "2528.20000000", "2528.20000000", "241.18960000", 1746965039999, "610051.58227900", 1658, "104.26270000", "263710.09104900", "0"], [1746965040000, "2528.21000000", "2529.40000000", "2526.27000000", "2528.29000000", "349.68310000", 1746965099999, "883878.34424100", 2069, "154.48890000", "390547.47411100", "0"], [1746965100000, "2528.28000000", "2530.30000000", "2528.02000000", "2529.92000000", "210.82380000", 1746965159999, "533233.00470300", 1550, "141.08540000", "356822.60758100", "0"], [1746965160000, "2529.92000000", "2529.92000000", "2528.64000000", "2529.30000000", "240.84620000", 1746965219999, "609106.20281700", 1354, "138.45600000", "350152.22380000", "0"], [1746965220000, "2529.30000000", "2530.41000000", "2524.86000000", "2528.91000000", "2255.61680000", 1746965279999, "5700439.88285800", 3860, "398.10330000", "1006576.02356800", "0"], [1746965280000, "2528.91000000", "2531.54000000", "2527.93000000", "2531.54000000", "527.18140000", 1746965339999, "1333902.84532500", 2275, "400.65450000", "1013828.32097800", "0"], [1746965340000, "2531.53000000", "2531.66000000", "2526.65000000", "2527.65000000", "242.62290000", 1746965399999, "613547.91615400", 2668, "105.56630000", "266902.60072500", "0"], [1746965400000, "2527.65000000", "2529.29000000", "2527.49000000", "2529.29000000", "159.11940000", 1746965459999, "402255.77721300", 1941, "102.66890000", "259545.16846300", "0"], [1746965460000, "2529.29000000", "2530.00000000", "2526.90000000", "2526.90000000", "201.22220000", 1746965519999, "508829.97579700", 1857, "107.97790000", "273054.35177100", "0"], [1746965520000, "2526.89000000", "2526.89000000", "2525.29000000", "2526.32000000", "226.01850000", 1746965579999, "570941.65887100", 1347, "124.28530000", "313937.77465300", "0"], [1746965580000, "2526.32000000", "2526.32000000", "2523.61000000", "2523.61000000", "376.94070000", 1746965639999, "951595.92323400", 2343, "113.32170000", "286093.24744600", "0"], [1746965640000, "2523.61000000", "2525.95000000", "2523.00000000", "2524.86000000", "243.23510000", 1746965699999, "614024.85677800", 1894, "135.22310000", "341374.52477000", "0"], [1746965700000, "2524.85000000", "2524.86000000", "2519.61000000", "2522.34000000", "786.69620000", 1746965759999, "1983373.36000500", 3905, "286.01930000", "721127.38819300", "0"], [1746965760000, "2522.35000000", "2523.98000000", "2521.60000000", "2522.64000000", "144.42210000", 1746965819999, "364299.87174700", 2387, "83.01150000", "209399.04229000", "0"], [1746965820000, "2522.65000000", "2522.89000000", "2520.43000000", "2520.43000000", "157.78650000", 1746965879999, "397868.35711000", 1529, "53.59590000", "135146.09632100", "0"], [1746965880000, "2520.44000000", "2521.49000000", "2520.43000000", "2520.71000000", "102.59380000", 1746965939999, "258618.76191700", 1338, "52.50150000", "132340.44861300", "0"], [1746965940000, "2520.72000000", "2521.12000000", "2519.61000000", "2519.62000000", "101.55300000", 1746965999999, "255954.42692800", 1244, "41.59580000", "104839.39820900", "0"], [1746966000000, "2519.62000000", "2520.90000000", "2517.48000000", "2518.29000000", "285.87180000", 1746966059999, "720070.97500200", 2726, "154.02450000", "387965.94954900", "0"], [1746966060000, "2518.28000000", "2521.18000000", "2518.28000000", "2519.10000000", "267.62410000", 1746966119999, "674425.92523800", 2004, "112.21590000", "282762.94491100", "0"], [1746966120000, "2519.09000000", "2520.00000000", "2514.65000000", "2519.85000000", "404.72040000", 1746966179999, "1018722.93823600", 3136, "121.61390000", "306196.84150300", "0"], [1746966180000, "2519.88000000", "2521.42000000", "2519.88000000", "2521.00000000", "184.44120000", 1746966239999, "464945.63854500", 1838, "107.98650000", "272207.61655700", "0"], [1746966240000, "2520.99000000", "2522.00000000", "2520.14000000", "2521.64000000", "372.39880000", 1746966299999, "938872.06758800", 2112, "298.31180000", "752092.22649500", "0"], [1746966300000, "2521.64000000", "2524.13000000", "2521.26000000", "2523.52000000", "248.01810000", 1746966359999, "625779.23213400", 1587, "175.46250000", "442677.57933200", "0"], [1746966360000, "2523.53000000", "2524.22000000", "2522.50000000", "2522.50000000", "166.80020000", 1746966419999, "420918.82437700", 742, "107.57480000", "271483.72753700", "0"], [1746966420000, "2522.50000000", "2523.07000000", "2519.36000000", "2519.60000000", "241.92340000", 1746966479999, "609814.02082900", 1253, "85.01200000", "214327.00778800", "0"], [1746966480000, "2519.60000000", "2520.32000000", "2519.49000000", "2520.06000000", "140.47380000", 1746966539999, "353963.94576800", 654, "104.97450000", "264513.96955800", "0"], [1746966540000, "2520.07000000", "2520.61000000", "2520.05000000", "2520.38000000", "111.76860000", 1746966599999, "281686.64642500", 610, "81.46260000", "205303.89019800", "0"], [1746966600000, "2520.39000000", "2520.39000000", "2517.11000000", "2517.80000000", "339.07900000", 1746966659999, "853927.63424200", 1320, "81.58970000", "205462.46578000", "0"], [1746966660000, "2517.81000000", "2520.35000000", "2515.98000000", "2518.18000000", "266.12890000", 1746966719999, "670135.73459600", 2594, "143.42760000", "361215.57472600", "0"], [1746966720000, "2518.18000000", "2519.35000000", "2517.19000000", "2519.34000000", "286.28700000", 1746966779999, "721051.14217700", 2320, "158.17170000", "398345.40713000", "0"], [1746966780000, "2519.35000000", "2523.18000000", "2519.35000000", "2522.39000000", "233.05160000", 1746966839999, "587534.99198300", 1699, "188.80170000", "475921.47623700", "0"], [1746966840000, "2522.39000000", "2523.49000000", "2521.31000000", "2522.60000000", "191.98850000", 1746966899999, "484234.00813700", 1972, "132.27200000", "333616.90805300", "0"], [1746966900000, "2522.60000000", "2522.62000000", "2520.51000000", "2520.60000000", "253.73750000", 1746966959999, "639872.87082800", 2483, "117.81730000", "297090.71508800", "0"], [1746966960000, "2520.60000000", "2523.80000000", "2519.18000000", "2523.36000000", "289.94240000", 1746967019999, "731085.90544000", 2818, "171.71300000", "433020.97146900", "0"], [1746967020000, "2523.36000000", "2524.63000000", "2523.11000000", "2524.62000000", "239.17310000", 1746967079999, "603619.21503700", 1846, "145.46440000", "367115.42196500", "0"], [1746967080000, "2524.62000000", "2524.62000000", "2521.22000000", "2523.08000000", "188.48220000", 1746967139999, "475441.80717900", 1928, "109.80250000", "276963.88591300", "0"], [1746967140000, "2523.08000000", "2523.17000000", "2521.60000000", "2523.17000000", "149.77580000", 1746967199999, "377810.72560000", 1194, "84.95440000", "214302.75658800", "0"], [1746967200000, "2523.16000000", "2523.16000000", "2515.13000000", "2516.37000000", "497.70420000", 1746967259999, "1253267.08777400", 2760, "108.44940000", "273099.68328700", "0"], [1746967260000, "2516.38000000", "2517.86000000", "2510.90000000", "2515.42000000", "1133.61380000", 1746967319999, "2849356.14227900", 5175, "492.05840000", "1236680.24880900", "0"], [1746967320000, "2515.42000000", "2515.58000000", "2512.18000000", "2513.70000000", "413.38390000", 1746967379999, "1039208.10242400", 3409, "190.59520000", "479032.72953600", "0"], [1746967380000, "2513.69000000", "2515.33000000", "2511.84000000", "2514.17000000", "292.60960000", 1746967439999, "735362.38745400", 2346, "135.70350000", "341091.57267500", "0"], [1746967440000, "2514.16000000", "2516.00000000", "2514.16000000", "2515.61000000", "267.57380000", 1746967499999, "672973.71907600", 1715, "176.25880000", "443296.88612900", "0"], [1746967500000, "2515.62000000", "2515.62000000", "2512.65000000", "2512.86000000", "214.93450000", 1746967559999, "540272.86271700", 2387, "80.65240000", "202724.30896000", "0"], [1746967560000, "2512.87000000", "2517.00000000", "2510.99000000", "2516.92000000", "441.72440000", 1746967619999, "1110503.65004100", 3039, "321.90530000", "809321.29936800", "0"], [1746967620000, "2516.92000000", "2517.47000000", "2514.93000000", "2517.47000000", "203.70200000", 1746967679999, "512545.02892700", 1911, "130.72870000", "328936.63015500", "0"], [1746967680000, "2517.48000000", "2519.77000000", "2516.99000000", "2516.99000000", "377.38620000", 1746967739999, "950482.48445600", 2444, "233.72780000", "588683.23993200", "0"], [1746967740000, "2517.00000000", "2519.39000000", "2516.82000000", "2518.70000000", "272.17290000", 1746967799999, "685349.47332600", 1801, "158.45200000", "399006.98219900", "0"], [1746967800000, "2518.70000000", "2520.21000000", "2517.77000000", "2520.05000000", "194.73930000", 1746967859999, "490517.31624900", 2101, "108.13190000", "272365.24926300", "0"], [1746967860000, "2520.05000000", "2521.36000000", "2519.54000000", "2520.61000000", "194.41360000", 1746967919999, "489993.47586100", 1368, "124.84060000", "314645.91977300", "0"], [1746967920000, "2520.60000000", "2520.61000000", "2517.16000000", "2518.88000000", "242.32180000", 1746967979999, "610360.30685800", 2118, "78.74720000", "198329.73364600", "0"], [1746967980000, "2518.88000000", "2519.46000000", "2518.65000000", "2519.45000000", "151.12630000", 1746968039999, "380716.93763200", 835, "111.72080000", "281446.87215900", "0"], [1746968040000, "2519.45000000", "2520.95000000", "2519.45000000", "2520.61000000", "148.75470000", 1746968099999, "374870.46542500", 1151, "99.24480000", "250107.73008100", "0"], [1746968100000, "2520.61000000", "2520.61000000", "2517.68000000", "2517.81000000", "207.46920000", 1746968159999, "522573.38788200", 1398, "73.82370000", "185950.46472200", "0"], [1746968160000, "2517.81000000", "2517.81000000", "2515.58000000", "2515.82000000", "209.87750000", 1746968219999, "528200.82527600", 1365, "56.98540000", "143403.08304300", "0"], [1746968220000, "2515.82000000", "2518.24000000", "2515.57000000", "2515.58000000", "337.09820000", 1746968279999, "848379.50113700", 1801, "215.13770000", "541457.00283400", "0"], [1746968280000, "2515.58000000", "2518.15000000", "2514.20000000", "2516.49000000", "675.94260000", 1746968339999, "1701321.40586700", 1957, "569.55810000", "1433695.34334400", "0"], [1746968340000, "2516.49000000", "2517.21000000", "2515.63000000", "2515.63000000", "168.49490000", 1746968399999, "423998.32894900", 888, "46.31320000", "116555.80404900", "0"], [1746968400000, "2515.63000000", "2516.59000000", "2514.99000000", "2516.12000000", "242.44860000", 1746968459999, "609949.27635300", 1772, "137.97080000", "347115.68361500", "0"], [1746968460000, "2516.13000000", "2517.90000000", "2516.13000000", "2516.51000000", "308.32260000", 1746968519999, "776129.99701300", 2753, "119.68080000", "301248.15832400", "0"], [1746968520000, "2516.52000000", "2519.50000000", "2515.57000000", "2519.50000000", "171.76480000", 1746968579999, "432413.41103700", 1946, "80.02680000", "201482.23151000", "0"], [1746968580000, "2519.49000000", "2521.02000000", "2518.67000000", "2521.01000000", "182.90500000", 1746968639999, "460930.58074200", 2063, "125.04090000", "315125.21609500", "0"], [1746968640000, "2521.02000000", "2524.85000000", "2521.02000000", "2523.31000000", "380.23390000", 1746968699999, "959474.59292200", 2686, "301.24660000", "760123.02779800", "0"], [1746968700000, "2523.31000000", "2524.99000000", "2522.42000000", "2523.31000000", "207.98280000", 1746968759999, "524775.59395500", 2411, "154.13890000", "388907.70146000", "0"], [1746968760000, "2523.31000000", "2524.13000000", "2522.61000000", "2523.11000000", "231.74540000", 1746968819999, "584762.49307200", 2141, "106.79100000", "269481.27660200", "0"], [1746968820000, "2523.12000000", "2523.12000000", "2520.28000000", "2520.92000000", "248.88340000", 1746968879999, "627480.71101600", 2079, "78.85450000", "198788.23840400", "0"], [1746968880000, "2520.91000000", "2523.00000000", "2520.24000000", "2523.00000000", "251.57680000", 1746968939999, "634428.71667900", 1855, "147.51820000", "372003.91556400", "0"], [1746968940000, "2523.00000000", "2527.17000000", "2523.00000000", "2526.94000000", "375.32290000", 1746968999999, "948048.50162800", 2491, "290.09020000", "732719.21261400", "0"], [1746969000000, "2526.93000000", "2530.00000000", "2526.93000000", "2527.01000000", "889.82070000", 1746969059999, "2250086.19752000", 2778, "452.32730000", "1143736.11204900", "0"], [1746969060000, "2527.00000000", "2529.22000000", "2525.62000000", "2527.60000000", "454.72290000", 1746969119999, "1149313.93153500", 2553, "331.62300000", "838226.37379100", "0"], [1746969120000, "2527.60000000", "2528.88000000", "2524.51000000", "2525.33000000", "220.18290000", 1746969179999, "556329.27915100", 2098, "100.58990000", "254178.50557400", "0"], [1746969180000, "2525.32000000", "2525.32000000", "2523.23000000", "2523.99000000", "294.73460000", 1746969239999, "743888.23454400", 1977, "149.20610000", "376594.70994800", "0"], [1746969240000, "2523.99000000", "2526.96000000", "2523.75000000", "2526.96000000", "312.63420000", 1746969299999, "789492.32043200", 2325, "202.72370000", "511918.41102900", "0"], [1746969300000, "2526.96000000", "2526.96000000", "2524.06000000", "2525.25000000", "758.38960000", 1746969359999, "1915449.50642200", 2443, "145.25230000", "366842.01137800", "0"], [1746969360000, "2525.25000000", "2526.48000000", "2524.12000000", "2524.12000000", "243.79990000", 1746969419999, "615718.62290700", 1923, "133.50100000", "337158.13112000", "0"], [1746969420000, "2524.11000000", "2524.12000000", "2522.99000000", "2523.44000000", "165.42430000", 1746969479999, "417476.25479900", 1650, "57.43260000", "144938.92998800", "0"], [1746969480000, "2523.44000000", "2526.15000000", "2523.44000000", "2525.62000000", "228.05530000", 1746969539999, "575812.18058400", 1969, "163.14470000", "411912.26470200", "0"], [1746969540000, "2525.62000000", "2525.63000000", "2523.89000000", "2524.58000000", "146.43620000", 1746969599999, "369682.81394800", 1011, "63.47670000", "160247.57151300", "0"], [1746969600000, "2524.58000000", "2524.79000000", "2522.99000000", "2522.99000000", "106.91280000", 1746969659999, "269834.79612600", 1458, "52.44280000", "132363.60892000", "0"], [1746969660000, "2522.99000000", "2523.18000000", "2520.86000000", "2520.87000000", "276.13760000", 1746969719999, "696406.48591300", 1694, "92.25580000", "232666.40186500", "0"], [1746969720000, "2520.87000000", "2520.87000000", "2519.01000000", "2520.19000000", "347.91030000", 1746969779999, "876743.04720700", 2141, "137.04800000", "345371.82298400", "0"], [1746969780000, "2520.18000000", "2520.61000000", "2517.99000000", "2518.11000000", "368.29070000", 1746969839999, "927870.56339900", 1943, "140.80150000", "354740.43865900", "0"], [1746969840000, "2518.12000000", "2519.93000000", "2518.12000000", "2518.26000000", "162.82480000", 1746969899999, "410151.92065500", 1474, "111.36800000", "280544.46516400", "0"], [1746969900000, "2518.26000000", "2519.50000000", "2516.71000000", "2519.08000000", "290.40240000", 1746969959999, "731336.78291400", 2070, "97.07190000", "244481.40973900", "0"], [1746969960000, "2519.09000000", "2519.28000000", "2515.87000000", "2516.08000000", "392.60830000", 1746970019999, "988177.49769600", 1865, "111.74310000", "281253.99642400", "0"], [1746970020000, "2516.07000000", "2516.08000000", "2497.89000000", "2501.45000000", "6758.15230000", 1746970079999, "16924074.40110200", 12292, "1840.87280000", "4610760.60298700", "0"], [1746970080000, "2501.46000000", "2503.18000000", "2495.47000000", "2499.66000000", "2340.58750000", 1746970139999, "5850725.56496300", 7795, "605.29110000", "1512801.91431300", "0"], [1746970140000, "2499.66000000", "2502.88000000", "2499.65000000", "2501.57000000", "495.45460000", 1746970199999, "1239338.04051300", 2166, "312.02650000", "780477.70099400", "0"], [1746970200000, "2501.58000000", "2501.58000000", "2479.00000000", "2488.62000000", "8418.64300000", 1746970259999, "20941506.71126800", 21127, "3915.19130000", "9738428.08256100", "0"], [1746970260000, "2488.63000000", "2494.48000000", "2487.65000000", "2492.12000000", "1230.31490000", 1746970319999, "3064775.53725600", 6931, "697.67710000", "1738052.14651300", "0"], [1746970320000, "2492.17000000", "2493.47000000", "2481.88000000", "2482.69000000", "1055.69090000", 1746970379999, "2625329.58046500", 7097, "462.86480000", "1151098.16390500", "0"], [1746970380000, "2482.69000000", "2489.23000000", "2482.69000000", "2487.84000000", "1462.89690000", 1746970439999, "3637939.15158200", 5153, "789.27070000", "1962369.31565200", "0"], [1746970440000, "2487.83000000", "2496.02000000", "2487.44000000", "2493.76000000", "1086.32210000", 1746970499999, "2708547.89732600", 4938, "721.74950000", "1799527.05328300", "0"], [1746970500000, "2493.76000000", "2493.76000000", "2487.06000000", "2491.45000000", "1240.71320000", 1746970559999, "3088981.85566100", 5234, "503.20340000", "1252801.82250700", "0"], [1746970560000, "2491.46000000", "2493.48000000", "2489.38000000", "2492.14000000", "697.16750000", 1746970619999, "1737153.28706500", 3169, "456.66200000", "1137986.75014700", "0"], [1746970620000, "2492.14000000", "2497.31000000", "2491.22000000", "2496.48000000", "500.77470000", 1746970679999, "1249347.47637900", 3228, "331.44780000", "826971.27572900", "0"], [1746970680000, "2496.49000000", "2497.93000000", "2494.96000000", "2496.35000000", "915.39600000", 1746970739999, "2284881.31840300", 3072, "748.19320000", "1867539.83553400", "0"], [1746970740000, "2496.35000000", "2498.03000000", "2495.77000000", "2496.75000000", "275.09670000", 1746970799999, "686822.15953600", 2361, "187.63410000", "468431.19027700", "0"], [1746970800000, "2496.74000000", "2497.33000000", "2489.09000000", "2489.89000000", "437.15910000", 1746970859999, "1089814.01222100", 2974, "136.52860000", "340447.92407000", "0"], [1746970860000, "2489.90000000", "2491.70000000", "2487.50000000", "2487.83000000", "489.52210000", 1746970919999, "1218807.23354600", 3000, "272.62000000", "678827.69713900", "0"], [1746970920000, "2487.84000000", "2489.97000000", "2485.33000000", "2486.21000000", "642.17720000", 1746970979999, "1597543.50442800", 5105, "265.49650000", "660492.87950300", "0"], [1746970980000, "2486.20000000", "2488.59000000", "2483.38000000", "2484.51000000", "893.84630000", 1746971039999, "2221588.71657700", 5186, "375.73400000", "933710.87296300", "0"], [1746971040000, "2484.53000000", "2489.28000000", "2484.08000000", "2489.04000000", "519.47360000", 1746971099999, "1292100.31183000", 3308, "370.96290000", "922815.98416700", "0"], [1746971100000, "2489.04000000", "2492.23000000", "2484.73000000", "2492.23000000", "497.41630000", 1746971159999, "1238066.94862200", 3849, "274.24990000", "682593.05740800", "0"], [1746971160000, "2492.22000000", "2493.48000000", "2490.25000000", "2490.25000000", "389.65070000", 1746971219999, "971020.09223900", 3758, "176.71730000", "440378.38378800", "0"], [1746971220000, "2490.24000000", "2490.99000000", "2482.20000000", "2483.62000000", "767.35350000", 1746971279999, "1907063.74921300", 4331, "226.06460000", "561856.50254900", "0"], [1746971280000, "2483.68000000", "2484.23000000", "2478.60000000", "2482.85000000", "979.04040000", 1746971339999, "2429286.23477500", 6362, "478.38200000", "1187135.45127100", "0"], [1746971340000, "2482.85000000", "2486.55000000", "2482.84000000", "2486.35000000", "499.67140000", 1746971399999, "1241677.23383200", 2958, "331.32950000", "823296.35126100", "0"], [1746971400000, "2486.34000000", "2490.68000000", "2485.91000000", "2490.68000000", "389.31500000", 1746971459999, "968855.10559500", 3756, "275.49170000", "685533.52646400", "0"], [1746971460000, "2490.67000000", "2492.31000000", "2489.08000000", "2490.71000000", "1155.28540000", 1746971519999, "2877421.41096100", 2875, "947.85280000", "2360790.45125800", "0"], [1746971520000, "2490.71000000", "2494.48000000", "2490.01000000", "2492.23000000", "752.98630000", 1746971579999, "1877053.83986700", 3564, "503.05760000", "1253884.27426200", "0"], [1746971580000, "2492.22000000", "2493.41000000", "2490.50000000", "2490.97000000", "301.23790000", 1746971639999, "750782.28058700", 2143, "119.43910000", "297660.23822800", "0"], [1746971640000, "2490.97000000", "2492.01000000", "2485.42000000", "2488.75000000", "718.98960000", 1746971699999, "1788997.12093900", 4090, "212.17120000", "527861.42033100", "0"], [1746971700000, "2488.75000000", "2488.75000000", "2480.58000000", "2481.11000000", "1030.59390000", 1746971759999, "2559348.92912400", 4629, "264.92650000", "657852.99139500", "0"], [1746971760000, "2481.11000000", "2481.11000000", "2468.03000000", "2469.90000000", "7483.37540000", 1746971819999, "18502380.90326000", 16519, "2470.57380000", "6108499.15473800", "0"], [1746971820000, "2469.92000000", "2476.65000000", "2469.72000000", "2473.92000000", "1159.17950000", 1746971879999, "2866825.60584400", 7375, "617.96530000", "1528358.49514800", "0"], [1746971880000, "2473.91000000", "2476.70000000", "2472.82000000", "2474.25000000", "965.01040000", 1746971939999, "2388446.72423400", 4839, "593.77530000", "1469608.43805700", "0"], [1746971940000, "2474.24000000", "2474.26000000", "2465.82000000", "2469.42000000", "1339.41270000", 1746971999999, "3307394.43462800", 5742, "507.01720000", "1251847.63991500", "0"], [1746972000000, "2469.42000000", "2475.37000000", "2468.59000000", "2475.01000000", "1712.98580000", 1746972059999, "4235229.63935900", 5866, "1025.70990000", "2536409.38822700", "0"], [1746972060000, "2475.00000000", "2476.85000000", "2472.88000000", "2476.78000000", "926.10310000", 1746972119999, "2292258.31952100", 4408, "539.33890000", "1335108.78678100", "0"], [1746972120000, "2476.79000000", "2479.40000000", "2471.18000000", "2478.78000000", "1466.33910000", 1746972179999, "3631630.64912300", 5485, "972.86240000", "2409253.48760300", "0"], [1746972180000, "2478.79000000", "2479.39000000", "2475.06000000", "2479.11000000", "774.52280000", 1746972239999, "1918565.74513700", 4016, "508.64420000", "1260071.91192100", "0"], [1746972240000, "2479.11000000", "2480.43000000", "2477.13000000", "2480.02000000", "385.06900000", 1746972299999, "954437.41121700", 3396, "216.63600000", "536985.43886200", "0"], [1746972300000, "2480.01000000", "2480.42000000", "2475.00000000", "2476.92000000", "646.31080000", 1746972359999, "1601427.49193900", 4104, "368.24810000", "912596.18175100", "0"], [1746972360000, "2476.93000000", "2479.40000000", "2473.06000000", "2477.38000000", "437.58630000", 1746972419999, "1083529.25369200", 4491, "185.33350000", "458987.48308100", "0"], [1746972420000, "2477.38000000", "2480.78000000", "2477.06000000", "2480.15000000", "425.05200000", 1746972479999, "1053932.75454100", 2408, "315.84430000", "783146.59263300", "0"], [1746972480000, "2480.15000000", "2480.70000000", "2476.73000000", "2480.69000000", "363.24350000", 1746972539999, "900246.28216200", 3098, "167.11310000", "414198.07729000", "0"], [1746972540000, "2480.69000000", "2483.51000000", "2480.44000000", "2482.40000000", "488.50410000", 1746972599999, "1212546.51899800", 3453, "326.85280000", "811263.94874600", "0"], [1746972600000, "2482.40000000", "2484.00000000", "2477.58000000", "2477.98000000", "1438.09930000", 1746972659999, "3568033.01072300", 4263, "405.52790000", "1006393.09628700", "0"], [1746972660000, "2477.95000000", "2479.06000000", "2475.69000000", "2478.11000000", "711.12170000", 1746972719999, "1761701.66327200", 3604, "283.38820000", "702078.37913100", "0"], [1746972720000, "2478.11000000", "2481.65000000", "2477.75000000", "2481.65000000", "1108.12530000", 1746972779999, "2748630.97386400", 3072, "219.16320000", "543554.93382100", "0"], [1746972780000, "2481.64000000", "2481.99000000", "2479.34000000", "2480.01000000", "644.05310000", 1746972839999, "1598093.01769700", 2630, "221.42260000", "549374.28200000", "0"], [1746972840000, "2480.00000000", "2481.97000000", "2479.19000000", "2479.19000000", "329.84550000", 1746972899999, "818155.80645500", 2308, "102.14740000", "253387.34136100", "0"], [1746972900000, "2479.19000000", "2479.19000000", "2474.27000000", "2475.21000000", "954.37630000", 1746972959999, "2363106.68610300", 4481, "411.22640000", "1018271.26066400", "0"], [1746972960000, "2475.21000000", "2479.54000000", "2473.34000000", "2479.27000000", "561.64660000", 1746973019999, "1390491.61255800", 4653, "368.51040000", "912446.38076100", "0"], [1746973020000, "2479.27000000", "2483.42000000", "2479.27000000", "2481.61000000", "385.59680000", 1746973079999, "956949.66132100", 2688, "244.61950000", "607058.74929600", "0"], [1746973080000, "2481.61000000", "2484.42000000", "2480.51000000", "2484.41000000", "333.60580000", 1746973139999, "828188.77668800", 3234, "238.91570000", "593143.93248000", "0"], [1746973140000, "2484.42000000", "2485.03000000", "2482.67000000", "2484.42000000", "463.32730000", 1746973199999, "1150950.27295700", 2513, "263.54480000", "654660.04866900", "0"], [1746973200000, "2484.42000000", "2484.89000000", "2479.49000000", "2479.80000000", "317.55320000", 1746973259999, "788048.01397400", 2294, "162.06890000", "402194.96967700", "0"], [1746973260000, "2479.81000000", "2484.37000000", "2479.49000000", "2480.75000000", "320.19140000", 1746973319999, "794742.09637300", 3604, "152.76070000", "379103.25447300", "0"], [1746973320000, "2480.74000000", "2484.87000000", "2480.43000000", "2482.42000000", "345.32430000", 1746973379999, "857535.33463300", 3163, "146.65090000", "364148.80388700", "0"], [1746973380000, "2482.41000000", "2485.00000000", "2482.41000000", "2484.99000000", "562.17120000", 1746973439999, "1396393.05936300", 2009, "277.04090000", "688165.07602100", "0"], [1746973440000, "2484.99000000", "2488.66000000", "2484.99000000", "2487.43000000", "614.31910000", 1746973499999, "1527937.85157700", 2509, "468.17390000", "1164443.96615500", "0"], [1746973500000, "2487.43000000", "2489.16000000", "2486.94000000", "2487.02000000", "375.60250000", 1746973559999, "934493.28632600", 2308, "133.28550000", "331618.46239000", "0"], [1746973560000, "2487.02000000", "2489.64000000", "2487.00000000", "2487.71000000", "938.97940000", 1746973619999, "2336596.56784200", 2508, "416.64390000", "1036833.25190300", "0"], [1746973620000, "2487.70000000", "2487.70000000", "2482.41000000", "2484.29000000", "482.35540000", 1746973679999, "1198340.11826200", 2717, "175.48250000", "435895.89477300", "0"], [1746973680000, "2484.29000000", "2484.69000000", "2481.52000000", "2482.68000000", "563.17960000", 1746973739999, "1398145.98861100", 2407, "185.60230000", "460833.07996700", "0"], [1746973740000, "2482.69000000", "2483.41000000", "2481.20000000", "2482.87000000", "201.80930000", 1746973799999, "500940.25320100", 1666, "40.48580000", "100507.21745300", "0"], [1746973800000, "2482.86000000", "2485.51000000", "2479.67000000", "2485.51000000", "398.49320000", 1746973859999, "989017.52953500", 2913, "208.57610000", "517835.62620200", "0"], [1746973860000, "2485.51000000", "2487.70000000", "2485.32000000", "2487.70000000", "303.67140000", 1746973919999, "755074.86745200", 2924, "204.26280000", "507885.16318500", "0"], [1746973920000, "2487.71000000", "2489.65000000", "2486.60000000", "2487.61000000", "481.39960000", 1746973979999, "1197906.37975400", 2803, "242.50290000", "603466.32643600", "0"], [1746973980000, "2487.60000000", "2487.60000000", "2485.00000000", "2486.08000000", "149.33420000", 1746974039999, "371243.48737700", 2378, "60.05890000", "149298.86308300", "0"], [1746974040000, "2486.08000000", "2487.77000000", "2485.28000000", "2487.43000000", "303.07170000", 1746974099999, "753565.64886600", 2242, "259.34100000", "644824.67007100", "0"], [1746974100000, "2487.43000000", "2487.68000000", "2483.97000000", "2484.79000000", "210.74040000", 1746974159999, "523730.83812600", 2482, "71.32920000", "177263.97027400", "0"], [1746974160000, "2484.80000000", "2488.87000000", "2484.79000000", "2488.23000000", "247.60300000", 1746974219999, "615961.16033300", 1879, "162.74170000", "404804.58878200", "0"], [1746974220000, "2488.23000000", "2490.07000000", "2487.73000000", "2487.73000000", "262.95180000", 1746974279999, "654571.93793800", 1899, "139.67100000", "347700.44419200", "0"], [1746974280000, "2487.72000000", "2489.78000000", "2487.49000000", "2489.78000000", "287.35120000", 1746974339999, "715215.32271400", 1318, "196.87250000", "489993.06855100", "0"], [1746974340000, "2489.78000000", "2493.36000000", "2489.78000000", "2493.20000000", "351.39960000", 1746974399999, "875673.60568900", 1687, "301.62550000", "751630.07165600", "0"], [1746974400000, "2493.20000000", "2494.15000000", "2491.45000000", "2492.37000000", "395.73200000", 1746974459999, "986735.04887700", 1956, "200.79090000", "500675.54062700", "0"], [1746974460000, "2492.37000000", "2492.69000000", "2490.00000000", "2490.97000000", "427.53230000", 1746974519999, "1065009.94478000", 1759, "299.89290000", "747013.10936600", "0"], [1746974520000, "2490.98000000", "2491.69000000", "2490.20000000", "2490.77000000", "207.86240000", 1746974579999, "517730.32026600", 1236, "144.46150000", "359811.00506900", "0"], [1746974580000, "2490.76000000", "2491.97000000", "2489.51000000", "2491.97000000", "207.98260000", 1746974639999, "518003.41498400", 1299, "69.75270000", "173742.40986800", "0"], [1746974640000, "2491.97000000", "2492.90000000", "2489.99000000", "2491.02000000", "163.42730000", 1746974699999, "407186.85561600", 1550, "69.97260000", "174319.70297500", "0"], [1746974700000, "2491.03000000", "2491.91000000", "2488.32000000", "2489.42000000", "331.82130000", 1746974759999, "826059.89421300", 2051, "150.16660000", "373810.16798500", "0"], [1746974760000, "2489.42000000", "2490.41000000", "2487.69000000", "2490.41000000", "151.18420000", 1746974819999, "376326.48499300", 1577, "74.72450000", "186010.22459400", "0"], [1746974820000, "2490.41000000", "2491.95000000", "2489.11000000", "2491.94000000", "154.89320000", 1746974879999, "385812.11887700", 1794, "59.13550000", "147280.78200800", "0"], [1746974880000, "2491.93000000", "2491.94000000", "2489.10000000", "2489.97000000", "102.25070000", 1746974939999, "254692.38246000", 1184, "31.71450000", "78982.95745800", "0"], [1746974940000, "2489.97000000", "2490.31000000", "2487.70000000", "2488.09000000", "133.39210000", 1746974999999, "331995.14791400", 1734, "28.02600000", "69753.42768400", "0"], [1746975000000, "2488.10000000", "2489.05000000", "2486.47000000", "2486.69000000", "189.08380000", 1746975059999, "470479.92334800", 1503, "90.81040000", "225970.27813600", "0"], [1746975060000, "2486.68000000", "2486.69000000", "2483.77000000", "2485.43000000", "298.91540000", 1746975119999, "742846.43525500", 2283, "89.88170000", "223341.01039900", "0"], [1746975120000, "2485.42000000", "2485.92000000", "2482.75000000", "2484.06000000", "209.39190000", 1746975179999, "520192.46818300", 2157, "42.30570000", "105103.08636400", "0"], [1746975180000, "2484.07000000", "2484.43000000", "2481.54000000", "2484.42000000", "467.34080000", 1746975239999, "1160549.02419300", 2169, "294.52510000", "731433.38526600", "0"], [1746975240000, "2484.42000000", "2485.82000000", "2483.41000000", "2483.49000000", "373.60670000", 1746975299999, "928140.13054300", 1990, "134.38240000", "333821.38368500", "0"], [1746975300000, "2483.49000000", "2485.81000000", "2482.81000000", "2485.81000000", "199.86790000", 1746975359999, "496514.38198800", 2723, "86.29000000", "214358.65427400", "0"], [1746975360000, "2485.81000000", "2488.67000000", "2485.57000000", "2487.96000000", "227.88140000", 1746975419999, "566673.38116700", 2207, "132.96440000", "330643.91123900", "0"], [1746975420000, "2487.96000000", "2489.16000000", "2487.43000000", "2488.60000000", "154.78080000", 1746975479999, "385111.67373700", 1263, "76.94770000", "191428.50610100", "0"], [1746975480000, "2488.59000000", "2489.81000000", "2487.92000000", "2487.93000000", "247.96310000", 1746975539999, "617170.71521100", 1094, "121.85710000", "303317.18876900", "0"], [1746975540000, "2487.92000000", "2487.93000000", "2484.67000000", "2486.05000000", "196.35310000", 1746975599999, "488120.78525000", 1766, "72.29820000", "179695.19375200", "0"], [1746975600000, "2486.05000000", "2487.91000000", "2484.99000000", "2487.62000000", "159.63800000", 1746975659999, "396928.83025400", 2453, "67.19050000", "167060.05527400", "0"], [1746975660000, "2487.63000000", "2489.20000000", "2486.12000000", "2487.58000000", "124.67560000", 1746975719999, "310132.94272100", 1980, "38.05210000", "94646.67974300", "0"], [1746975720000, "2487.58000000", "2490.36000000", "2487.58000000", "2489.83000000", "169.90290000", 1746975779999, "422987.38226000", 1547, "130.95780000", "326017.69653500", "0"], [1746975780000, "2489.84000000", "2490.99000000", "2488.44000000", "2490.99000000", "130.64740000", 1746975839999, "325276.31844800", 1664, "80.12820000", "199514.04389900", "0"], [1746975840000, "2490.99000000", "2496.10000000", "2490.99000000", "2495.33000000", "756.61610000", 1746975899999, "1887559.45561300", 3435, "480.74190000", "1199233.33799600", "0"], [1746975900000, "2495.33000000", "2496.01000000", "2494.49000000", "2494.91000000", "279.16410000", 1746975959999, "696581.62854800", 1933, "184.26810000", "459775.96627600", "0"], [1746975960000, "2494.92000000", "2497.99000000", "2493.87000000", "2495.25000000", "989.39190000", 1746976019999, "2469549.87155100", 3530, "709.50940000", "1770826.84232600", "0"], [1746976020000, "2495.26000000", "2498.61000000", "2495.26000000", "2497.52000000", "289.68620000", 1746976079999, "723359.42586400", 1712, "189.66060000", "473531.74195200", "0"], [1746976080000, "2497.52000000", "2500.71000000", "2496.32000000", "2500.58000000", "679.38960000", 1746976139999, "1697889.32346400", 2865, "495.05740000", "1237340.44324400", "0"], [1746976140000, "2500.58000000", "2500.74000000", "2498.88000000", "2499.00000000", "329.82590000", 1746976199999, "824509.59722700", 1933, "153.04550000", "382624.30426600", "0"], [1746976200000, "2499.01000000", "2499.01000000", "2496.09000000", "2496.99000000", "276.99660000", 1746976259999, "691626.62658800", 1932, "137.62430000", "343596.91335500", "0"], [1746976260000, "2497.00000000", "2499.05000000", "2496.48000000", "2499.05000000", "168.25080000", 1746976319999, "420254.98576800", 1951, "95.92030000", "239615.91772000", "0"], [1746976320000, "2499.05000000", "2500.88000000", "2499.04000000", "2499.90000000", "199.68720000", 1746976379999, "499242.14879500", 1462, "110.20730000", "275519.69862800", "0"], [1746976380000, "2499.90000000", "2504.70000000", "2499.90000000", "2503.14000000", "1573.19150000", 1746976439999, "3938007.40786900", 3792, "747.98190000", "1871933.34217100", "0"], [1746976440000, "2503.14000000", "2503.34000000", "2500.50000000", "2500.88000000", "369.55530000", 1746976499999, "924552.89996800", 2017, "155.61120000", "389251.40741600", "0"], [1746976500000, "2500.88000000", "2501.41000000", "2498.49000000", "2498.83000000", "368.43760000", 1746976559999, "920810.25513000", 2214, "257.03210000", "642344.61608200", "0"], [1746976560000, "2498.82000000", "2501.36000000", "2498.00000000", "2501.36000000", "317.77160000", 1746976619999, "794236.89673000", 1864, "172.72870000", "431755.38640200", "0"], [1746976620000, "2501.35000000", "2503.99000000", "2501.05000000", "2501.38000000", "359.97970000", 1746976679999, "900756.18138600", 2297, "154.04390000", "385463.69558100", "0"], [1746976680000, "2501.38000000", "2503.52000000", "2500.78000000", "2503.12000000", "173.00300000", 1746976739999, "432850.66518300", 1589, "100.59480000", "251709.86824900", "0"], [1746976740000, "2503.12000000", "2503.52000000", "2500.68000000", "2501.00000000", "561.77100000", 1746976799999, "1405392.50280200", 1986, "139.43020000", "348818.20558800", "0"], [1746976800000, "2501.01000000", "2502.52000000", "2500.05000000", "2500.06000000", "131.37410000", 1746976859999, "328573.02122100", 1468, "68.57790000", "171518.56173900", "0"], [1746976860000, "2500.06000000", "2500.66000000", "2498.06000000", "2500.00000000", "528.53430000", 1746976919999, "1321020.75569900", 2134, "250.01890000", "624854.35692700", "0"], [1746976920000, "2500.00000000", "2501.20000000", "2499.10000000", "2501.00000000", "201.07510000", 1746976979999, "502714.60199900", 1770, "120.52840000", "301329.97746800", "0"], [1746976980000, "2501.01000000", "2501.01000000", "2495.54000000", "2495.81000000", "783.83730000", 1746977039999, "1958312.02181000", 2680, "159.58720000", "398696.63235400", "0"], [1746977040000, "2495.80000000", "2496.05000000", "2490.83000000", "2491.97000000", "405.53070000", 1746977099999, "1011257.30649800", 2535, "117.37240000", "292617.86064200", "0"], [1746977100000, "2491.97000000", "2493.41000000", "2491.97000000", "2492.57000000", "394.76990000", 1746977159999, "984104.88557300", 1678, "287.30890000", "716209.85095300", "0"], [1746977160000, "2492.57000000", "2492.57000000", "2487.93000000", "2488.86000000", "672.97370000", 1746977219999, "1675246.00651100", 2927, "283.30530000", "705127.49146800", "0"], [1746977220000, "2488.86000000", "2490.48000000", "2486.00000000", "2486.25000000", "630.59610000", 1746977279999, "1569142.40440800", 3001, "314.22960000", "781896.19772200", "0"], [1746977280000, "2486.24000000", "2487.31000000", "2484.01000000", "2486.56000000", "426.31290000", 1746977339999, "1059753.88487800", 2435, "192.48370000", "478430.32595600", "0"], [1746977340000, "2486.56000000", "2487.43000000", "2485.20000000", "2486.35000000", "270.02440000", 1746977399999, "671453.89248200", 2206, "104.19710000", "259092.66750300", "0"], [1746977400000, "2486.35000000", "2488.44000000", "2485.76000000", "2487.28000000", "245.75570000", 1746977459999, "611286.54224500", 2792, "129.85110000", "322982.41873700", "0"], [1746977460000, "2487.29000000", "2488.54000000", "2482.36000000", "2484.52000000", "622.62100000", 1746977519999, "1547639.50095800", 4405, "355.24240000", "883127.93892600", "0"], [1746977520000, "2484.53000000", "2486.44000000", "2483.72000000", "2483.99000000", "254.85780000", 1746977579999, "633252.21503600", 2861, "96.34730000", "239420.68476400", "0"], [1746977580000, "2484.00000000", "2486.84000000", "2484.00000000", "2486.80000000", "360.45080000", 1746977639999, "895949.91391900", 2103, "230.46970000", "572812.28173100", "0"], [1746977640000, "2486.80000000", "2488.95000000", "2485.51000000", "2486.94000000", "231.43330000", 1746977699999, "575705.06813800", 2411, "97.97870000", "243737.84321000", "0"], [1746977700000, "2486.94000000", "2490.22000000", "2486.93000000", "2489.66000000", "160.56350000", 1746977759999, "399665.70572700", 2430, "70.28030000", "174935.87894400", "0"], [1746977760000, "2489.66000000", "2490.36000000", "2485.54000000", "2486.66000000", "174.02380000", 1746977819999, "433006.29835200", 2600, "64.44980000", "160358.79921400", "0"], [1746977820000, "2486.66000000", "2488.18000000", "2486.01000000", "2486.90000000", "88.00610000", 1746977879999, "218890.52746000", 1768, "52.91100000", "131601.04883200", "0"], [1746977880000, "2486.90000000", "2487.98000000", "2483.09000000", "2483.09000000", "233.73130000", 1746977939999, "580913.27102300", 1508, "36.13180000", "89830.10376300", "0"], [1746977940000, "2483.08000000", "2484.72000000", "2477.51000000", "2480.40000000", "1261.28370000", 1746977999999, "3129082.91631700", 5091, "516.06680000", "1280510.64718400", "0"], [1746978000000, "2480.41000000", "2480.72000000", "2476.34000000", "2477.38000000", "442.69100000", 1746978059999, "1097145.51956500", 3872, "204.52970000", "506840.95769100", "0"], [1746978060000, "2477.39000000", "2482.02000000", "2477.38000000", "2481.25000000", "483.98760000", 1746978119999, "1200506.15301500", 1970, "331.54260000", "822325.55525300", "0"], [1746978120000, "2481.26000000", "2482.72000000", "2479.92000000", "2482.72000000", "419.22410000", 1746978179999, "1040350.46852600", 2224, "358.53140000", "889768.29465500", "0"], [1746978180000, "2482.72000000", "2484.03000000", "2480.83000000", "2481.41000000", "264.58800000", 1746978239999, "656873.32043400", 2134, "106.40670000", "264218.58732700", "0"], [1746978240000, "2481.41000000", "2481.61000000", "2478.39000000", "2479.18000000", "354.50670000", 1746978299999, "879092.17059100", 2059, "158.57520000", "393168.08905200", "0"], [1746978300000, "2479.17000000", "2481.65000000", "2478.71000000", "2481.59000000", "742.00850000", 1746978359999, "1840004.49269200", 2314, "630.36430000", "1563116.83130100", "0"], [1746978360000, "2481.60000000", "2483.39000000", "2481.40000000", "2482.42000000", "165.79310000", 1746978419999, "411575.66357600", 2086, "84.78380000", "210463.03683600", "0"], [1746978420000, "2482.42000000", "2483.42000000", "2480.91000000", "2480.92000000", "263.24910000", 1746978479999, "653370.66475300", 1888, "40.28300000", "99985.74923200", "0"], [1746978480000, "2480.91000000", "2480.91000000", "2468.00000000", "2471.26000000", "1715.90410000", 1746978539999, "4241304.16720900", 6513, "593.64940000", "1466544.43616800", "0"], [1746978540000, "2471.26000000", "2473.33000000", "2469.41000000", "2472.10000000", "816.80400000", 1746978599999, "2018332.68461500", 3862, "433.66300000", "1071652.34267100", "0"], [1746978600000, "2472.11000000", "2475.64000000", "2471.85000000", "2475.63000000", "182.49300000", 1746978659999, "451497.09491800", 2812, "91.08620000", "225354.18097600", "0"], [1746978660000, "2475.64000000", "2477.84000000", "2474.57000000", "2476.64000000", "526.84630000", 1746978719999, "1304527.22456400", 2144, "284.14670000", "703588.07585000", "0"], [1746978720000, "2476.65000000", "2476.65000000", "2471.10000000", "2471.27000000", "471.40940000", 1746978779999, "1166018.76277000", 2926, "142.66500000", "352881.63475400", "0"], [1746978780000, "2471.27000000", "2473.20000000", "2468.20000000", "2468.88000000", "1748.66740000", 1746978839999, "4319737.80137000", 4225, "231.48230000", "571955.10045500", "0"], [1746978840000, "2468.88000000", "2470.58000000", "2435.51000000", "2449.32000000", "15719.54310000", 1746978899999, "38548931.84165300", 29134, "5637.03930000", "13816880.34517000", "0"], [1746978900000, "2449.35000000", "2456.27000000", "2442.60000000", "2455.30000000", "3903.20620000", 1746978959999, "9567211.52156100", 11428, "2302.55490000", "5644507.98408200", "0"], [1746978960000, "2455.30000000", "2456.05000000", "2449.24000000", "2449.35000000", "3285.94890000", 1746979019999, "8057317.70979500", 7402, "914.96030000", "2244312.09571600", "0"], [1746979020000, "2449.34000000", "2462.19000000", "2449.34000000", "2461.56000000", "1454.56890000", 1746979079999, "3577208.50084000", 6961, "895.04570000", "2201170.35553700", "0"], [1746979080000, "2461.57000000", "2465.38000000", "2460.75000000", "2462.84000000", "430.58470000", 1746979139999, "1060751.44052700", 4035, "266.73570000", "657105.58354200", "0"], [1746979140000, "2462.80000000", "2463.25000000", "2460.82000000", "2462.51000000", "722.59050000", 1746979199999, "1779320.13338400", 2826, "437.61820000", "1077648.94804400", "0"], [1746979200000, "2462.55000000", "2465.42000000", "2461.62000000", "2465.24000000", "849.47100000", 1746979259999, "2092635.51891000", 4243, "502.18010000", "1236977.07342600", "0"], [1746979260000, "2465.17000000", "2466.94000000", "2463.07000000", "2464.43000000", "426.55640000", 1746979319999, "1051609.09899200", 3176, "200.44770000", "494220.71314600", "0"], [1746979320000, "2464.42000000", "2464.77000000", "2459.12000000", "2460.11000000", "899.45350000", 1746979379999, "2213447.09456400", 4178, "640.02580000", "1574865.62966600", "0"], [1746979380000, "2460.11000000", "2462.09000000", "2454.43000000", "2455.65000000", "1239.29070000", 1746979439999, "3046496.03432000", 6290, "426.19240000", "1047806.19833400", "0"], [1746979440000, "2455.65000000", "2457.09000000", "2451.82000000", "2453.71000000", "1237.93350000", 1746979499999, "3038086.44711500", 5290, "614.22380000", "1507356.47414700", "0"], [1746979500000, "2453.71000000", "2454.92000000", "2443.47000000", "2444.27000000", "2046.75110000", 1746979559999, "5010791.85271400", 8048, "803.19870000", "1966294.16800100", "0"], [1746979560000, "2444.28000000", "2453.23000000", "2444.28000000", "2452.49000000", "1064.35620000", 1746979619999, "2607618.42324100", 6412, "624.76700000", "1530482.24478500", "0"], [1746979620000, "2452.44000000", "2453.68000000", "2448.05000000", "2449.87000000", "1100.02270000", 1746979679999, "2694520.17048800", 4312, "673.61010000", "1649919.62221800", "0"], [1746979680000, "2449.87000000", "2449.87000000", "2441.29000000", "2448.02000000", "1466.26930000", 1746979739999, "3584984.73985600", 6793, "586.83440000", "1434795.12642300", "0"], [1746979740000, "2448.01000000", "2449.25000000", "2440.25000000", "2448.90000000", "905.46970000", 1746979799999, "2213516.51197300", 5766, "469.90350000", "1148721.30695100", "0"], [1746979800000, "2448.91000000", "2456.70000000", "2446.08000000", "2456.43000000", "730.57650000", 1746979859999, "1790195.05052400", 5007, "536.16820000", "1313945.86318000", "0"], [1746979860000, "2456.44000000", "2456.55000000", "2452.33000000", "2453.83000000", "615.10650000", 1746979919999, "1509554.50775500", 3537, "307.14580000", "753708.42195300", "0"], [1746979920000, "2453.83000000", "2453.83000000", "2448.98000000", "2448.98000000", "413.27380000", 1746979979999, "1012792.60521200", 2865, "114.30980000", "280138.90283900", "0"], [1746979980000, "2448.98000000", "2454.00000000", "2447.55000000", "2453.36000000", "1397.82770000", 1746980039999, "3426859.78149800", 3364, "1032.53500000", "2532023.99039000", "0"], [1746980040000, "2453.36000000", "2455.65000000", "2451.01000000", "2455.28000000", "1422.64580000", 1746980099999, "3489430.90814400", 3965, "867.72690000", "2128468.45839200", "0"], [1746980100000, "2455.29000000", "2455.45000000", "2446.80000000", "2447.27000000", "1028.20090000", 1746980159999, "2519595.86541800", 5287, "311.92100000", "764456.77940900", "0"], [1746980160000, "2447.27000000", "2453.53000000", "2445.89000000", "2451.69000000", "778.96120000", 1746980219999, "1907171.30295200", 5399, "399.36910000", "977873.90125700", "0"], [1746980220000, "2451.68000000", "2455.85000000", "2451.32000000", "2454.29000000", "605.68380000", 1746980279999, "1486223.42942500", 4044, "361.77910000", "887713.24078800", "0"], [1746980280000, "2454.28000000", "2455.44000000", "2450.70000000", "2450.82000000", "433.33970000", 1746980339999, "1062662.22967200", 3728, "147.53080000", "361819.00568000", "0"], [1746980340000, "2450.83000000", "2459.30000000", "2450.01000000", "2459.19000000", "2276.12670000", 1746980399999, "5584015.09686600", 4404, "1788.37340000", "4386666.30072300", "0"], [1746980400000, "2459.19000000", "2464.44000000", "2457.66000000", "2462.87000000", "721.73310000", 1746980459999, "1776549.20823800", 4212, "376.22180000", "926115.97030400", "0"], [1746980460000, "2462.86000000", "2468.49000000", "2461.36000000", "2468.15000000", "850.05240000", 1746980519999, "2095321.11052100", 3783, "497.41460000", "1226226.63046500", "0"], [1746980520000, "2468.16000000", "2472.35000000", "2465.94000000", "2470.57000000", "860.05690000", 1746980579999, "2123000.71553700", 3542, "618.01970000", "1525569.80346600", "0"], [1746980580000, "2470.56000000", "2478.74000000", "2469.98000000", "2474.39000000", "2598.87470000", 1746980639999, "6433733.88721200", 6848, "1965.09980000", "4864928.87380200", "0"], [1746980640000, "2474.38000000", "2474.87000000", "2471.42000000", "2473.21000000", "1109.06730000", 1746980699999, "2742783.24316000", 3112, "397.22610000", "982274.67069000", "0"], [1746980700000, "2473.22000000", "2474.98000000", "2470.21000000", "2474.35000000", "532.53410000", 1746980759999, "1316721.61599500", 2659, "291.09910000", "719998.28959500", "0"], [1746980760000, "2474.34000000", "2477.29000000", "2472.80000000", "2476.71000000", "1090.20480000", 1746980819999, "2698424.35840300", 2893, "553.97260000", "1371254.05251200", "0"], [1746980820000, "2476.70000000", "2477.39000000", "2474.46000000", "2475.47000000", "590.03460000", 1746980879999, "1460813.64383200", 2503, "329.86460000", "816642.93501500", "0"], [1746980880000, "2475.47000000", "2475.47000000", "2472.37000000", "2472.51000000", "231.11450000", 1746980939999, "571684.53201500", 1639, "98.56850000", "243799.87533000", "0"], [1746980940000, "2472.51000000", "2474.86000000", "2472.51000000", "2474.83000000", "199.20300000", 1746980999999, "492915.08597800", 1231, "83.18610000", "205812.09687600", "0"], [1746981000000, "2474.82000000", "2476.54000000", "2472.52000000", "2473.57000000", "264.92030000", 1746981059999, "655490.97679600", 2411, "175.89910000", "435220.83940000", "0"], [1746981060000, "2473.57000000", "2478.78000000", "2473.36000000", "2478.35000000", "281.42580000", 1746981119999, "696752.62195400", 2483, "154.20920000", "381866.18179400", "0"], [1746981120000, "2478.36000000", "2480.75000000", "2477.45000000", "2478.43000000", "407.01540000", 1746981179999, "1008979.04846700", 2835, "310.87470000", "770639.00719600", "0"], [1746981180000, "2478.43000000", "2478.60000000", "2476.08000000", "2477.12000000", "235.99270000", 1746981239999, "584566.69928300", 2088, "112.77940000", "279349.52304500", "0"], [1746981240000, "2477.13000000", "2477.46000000", "2470.41000000", "2470.41000000", "276.51910000", 1746981299999, "684118.42739600", 2222, "48.70080000", "120510.09143400", "0"], [1746981300000, "2470.42000000", "2470.66000000", "2466.74000000", "2469.20000000", "447.99750000", 1746981359999, "1105789.76167800", 2618, "131.08810000", "323505.33908900", "0"], [1746981360000, "2469.20000000", "2470.80000000", "2466.70000000", "2469.10000000", "431.63030000", 1746981419999, "1065614.92204700", 2702, "205.49590000", "507319.56099100", "0"], [1746981420000, "2469.09000000", "2471.35000000", "2468.95000000", "2470.43000000", "208.23970000", 1746981479999, "514422.93527300", 2322, "89.02130000", "219912.37495500", "0"], [1746981480000, "2470.43000000", "2470.43000000", "2467.08000000", "2469.33000000", "273.27970000", 1746981539999, "674649.21535700", 2136, "81.95320000", "202316.97129700", "0"], [1746981540000, "2469.33000000", "2470.81000000", "2468.88000000", "2470.80000000", "134.51510000", 1746981599999, "332250.54079400", 1318, "88.65900000", "218984.17018200", "0"], [1746981600000, "2470.81000000", "2471.36000000", "2469.86000000", "2471.36000000", "198.39430000", 1746981659999, "490180.49247200", 1609, "122.15490000", "301819.51718200", "0"], [1746981660000, "2471.35000000", "2472.37000000", "2468.07000000", "2470.77000000", "573.62730000", 1746981719999, "1416936.18091900", 2536, "255.09180000", "630103.24808100", "0"], [1746981720000, "2470.77000000", "2474.70000000", "2468.52000000", "2473.04000000", "898.07060000", 1746981779999, "2218623.96752500", 3116, "694.70940000", "1716086.91870400", "0"], [1746981780000, "2473.04000000", "2474.38000000", "2471.50000000", "2473.71000000", "260.11620000", 1746981839999, "643329.25389500", 2561, "206.78780000", "511449.93847000", "0"], [1746981840000, "2473.70000000", "2474.00000000", "2471.35000000", "2472.17000000", "222.02480000", 1746981899999, "549114.93899200", 2002, "36.50380000", "90250.62861000", "0"], [1746981900000, "2472.16000000", "2472.20000000", "2468.43000000", "2468.44000000", "135.64440000", 1746981959999, "335098.16857900", 1890, "51.72190000", "127779.70074400", "0"], [1746981960000, "2468.43000000", "2468.44000000", "2464.54000000", "2466.73000000", "368.15910000", 1746982019999, "907969.99983400", 2834, "215.08140000", "530396.72179200", "0"], [1746982020000, "2466.73000000", "2467.93000000", "2463.40000000", "2463.83000000", "257.01750000", 1746982079999, "633558.39108600", 2622, "128.47250000", "316652.12127000", "0"], [1746982080000, "2463.83000000", "2466.33000000", "2463.82000000", "2465.32000000", "296.77290000", 1746982139999, "731619.36781800", 2811, "76.97980000", "189742.91341000", "0"], [1746982140000, "2465.32000000", "2465.49000000", "2460.30000000", "2461.34000000", "417.99570000", 1746982199999, "1029039.38483300", 2974, "148.01030000", "364337.93752500", "0"], [1746982200000, "2461.33000000", "2463.12000000", "2459.25000000", "2459.88000000", "725.30710000", 1746982259999, "1785453.51752100", 3972, "249.53650000", "614191.95540900", "0"], [1746982260000, "2459.88000000", "2463.00000000", "2459.04000000", "2460.00000000", "223.57800000", 1746982319999, "550212.71018500", 2787, "101.53910000", "249881.55884300", "0"], [1746982320000, "2460.01000000", "2467.87000000", "2456.48000000", "2466.91000000", "1137.32840000", 1746982379999, "2800774.67813700", 4458, "777.40390000", "1915052.40674100", "0"], [1746982380000, "2466.91000000", "2467.03000000", "2464.33000000", "2466.04000000", "193.88250000", 1746982439999, "478077.78660600", 1938, "95.99420000", "236680.15658900", "0"], [1746982440000, "2466.04000000", "2467.68000000", "2465.03000000", "2466.22000000", "293.62200000", 1746982499999, "724162.70034700", 1795, "190.89990000", "470838.58464000", "0"], [1746982500000, "2466.23000000", "2469.20000000", "2465.71000000", "2468.81000000", "241.38840000", 1746982559999, "595681.45772900", 2403, "153.59310000", "379000.19514500", "0"], [1746982560000, "2468.81000000", "2471.64000000", "2468.80000000", "2470.49000000", "514.50960000", 1746982619999, "1270930.80931200", 2701, "379.30290000", "936933.05646300", "0"], [1746982620000, "2470.48000000", "2471.00000000", "2469.99000000", "2469.99000000", "115.73070000", 1746982679999, "285920.67544700", 1277, "31.91670000", "78851.62592300", "0"], [1746982680000, "2469.99000000", "2471.36000000", "2469.73000000", "2470.37000000", "109.42740000", 1746982739999, "270347.32368000", 1344, "70.65440000", "174553.49632000", "0"], [1746982740000, "2470.37000000", "2472.37000000", "2470.37000000", "2470.79000000", "429.73730000", 1746982799999, "1062030.95814400", 1622, "178.50760000", "441151.27430000", "0"], [1746982800000, "2470.79000000", "2471.46000000", "2469.06000000", "2470.69000000", "163.92040000", 1746982859999, "404911.53636500", 2301, "69.67560000", "172099.39329600", "0"], [1746982860000, "2470.70000000", "2470.70000000", "2467.86000000", "2469.35000000", "185.93030000", 1746982919999, "459057.60949200", 1550, "133.61850000", "329882.17037300", "0"], [1746982920000, "2469.34000000", "2475.13000000", "2469.34000000", "2474.63000000", "647.86110000", 1746982979999, "1602341.18128800", 2239, "408.83100000", "1011071.21447000", "0"], [1746982980000, "2474.63000000", "2475.38000000", "2474.09000000", "2474.62000000", "237.38100000", 1746983039999, "587425.81461700", 1216, "117.41600000", "290566.53148800", "0"], [1746983040000, "2474.62000000", "2477.13000000", "2473.91000000", "2473.91000000", "558.06470000", 1746983099999, "1381182.05025000", 2544, "283.63650000", "701994.46725000", "0"], [1746983100000, "2473.91000000", "2473.91000000", "2470.35000000", "2470.35000000", "236.26810000", 1746983159999, "584083.24648400", 1992, "113.78800000", "281275.33406700", "0"], [1746983160000, "2470.35000000", "2472.02000000", "2466.33000000", "2472.02000000", "653.01700000", 1746983219999, "1612345.02851700", 2590, "423.43760000", "1045570.98989000", "0"], [1746983220000, "2472.15000000", "2482.15000000", "2472.14000000", "2477.80000000", "1944.23020000", 1746983279999, "4817168.86875500", 7272, "1185.59860000", "2936924.00650400", "0"], [1746983280000, "2477.80000000", "2482.77000000", "2477.38000000", "2480.91000000", "651.49480000", 1746983339999, "1615871.02370600", 3847, "394.43870000", "978187.42949000", "0"], [1746983340000, "2480.91000000", "2480.91000000", "2477.38000000", "2478.05000000", "272.78220000", 1746983399999, "676100.71363400", 2459, "167.22690000", "414427.64717900", "0"], [1746983400000, "2478.05000000", "2478.62000000", "2473.96000000", "2474.14000000", "215.58620000", 1746983459999, "533901.91753700", 2391, "57.41420000", "142180.14052000", "0"], [1746983460000, "2474.15000000", "2476.68000000", "2472.24000000", "2473.99000000", "270.77450000", 1746983519999, "669999.60332500", 3279, "137.67920000", "340683.44990900", "0"], [1746983520000, "2473.98000000", "2475.66000000", "2473.64000000", "2475.08000000", "220.23360000", 1746983579999, "545037.72597500", 2615, "110.09150000", "272450.62707300", "0"], [1746983580000, "2475.08000000", "2479.75000000", "2475.07000000", "2479.75000000", "264.12880000", 1746983639999, "654475.16471300", 2223, "166.78210000", "413230.17471700", "0"], [1746983640000, "2479.75000000", "2482.39000000", "2479.39000000", "2482.32000000", "292.12530000", 1746983699999, "724790.81889000", 2212, "176.38080000", "437620.78817900", "0"], [1746983700000, "2482.32000000", "2482.32000000", "2478.51000000", "2479.28000000", "406.35700000", 1746983759999, "1007910.90432500", 2842, "221.29770000", "548863.61933600", "0"], [1746983760000, "2479.27000000", "2479.40000000", "2477.84000000", "2478.72000000", "218.14330000", 1746983819999, "540690.25797900", 1648, "91.72400000", "227331.29331200", "0"], [1746983820000, "2478.71000000", "2482.63000000", "2478.39000000", "2482.60000000", "257.33490000", 1746983879999, "638298.35183100", 1802, "186.81710000", "463431.33563300", "0"], [1746983880000, "2482.60000000", "2487.45000000", "2482.24000000", "2484.29000000", "864.43490000", 1746983939999, "2148393.07490500", 4264, "540.01360000", "1342083.50644300", "0"], [1746983940000, "2484.30000000", "2487.15000000", "2484.00000000", "2485.90000000", "310.25190000", 1746983999999, "771149.04811500", 2400, "209.48310000", "520638.69728000", "0"], [1746984000000, "2485.90000000", "2487.66000000", "2485.00000000", "2487.52000000", "274.78900000", 1746984059999, "683257.89412600", 2310, "188.04640000", "467565.72119800", "0"], [1746984060000, "2487.52000000", "2491.31000000", "2485.03000000", "2485.19000000", "784.13230000", 1746984119999, "1951784.67358200", 4339, "524.90730000", "1306628.85061100", "0"], [1746984120000, "2485.19000000", "2485.55000000", "2481.48000000", "2481.74000000", "229.04850000", 1746984179999, "568667.77130100", 1709, "69.55980000", "172697.27769100", "0"], [1746984180000, "2481.74000000", "2484.12000000", "2479.80000000", "2481.90000000", "346.84420000", 1746984239999, "860983.53282000", 2813, "196.87100000", "488746.96149000", "0"], [1746984240000, "2481.90000000", "2481.96000000", "2477.48000000", "2477.49000000", "273.53060000", 1746984299999, "678495.72966400", 2554, "89.38600000", "221710.38207500", "0"], [1746984300000, "2477.48000000", "2478.40000000", "2475.41000000", "2477.28000000", "523.87340000", 1746984359999, "1297531.30253800", 3295, "144.94930000", "359012.69911200", "0"], [1746984360000, "2477.29000000", "2480.00000000", "2475.92000000", "2475.93000000", "286.05430000", 1746984419999, "708880.55382400", 1827, "133.28720000", "330340.43220700", "0"], [1746984420000, "2475.92000000", "2479.11000000", "2475.92000000", "2478.96000000", "142.67090000", 1746984479999, "353449.41970100", 1777, "93.77030000", "232287.90003400", "0"], [1746984480000, "2478.96000000", "2479.68000000", "2477.42000000", "2477.88000000", "159.23920000", 1746984539999, "394712.10175400", 1781, "57.26270000", "141938.24800600", "0"], [1746984540000, "2477.88000000", "2480.90000000", "2476.70000000", "2479.40000000", "345.09270000", 1746984599999, "855553.67591500", 1713, "189.70010000", "470326.01854900", "0"], [1746984600000, "2479.39000000", "2480.70000000", "2478.39000000", "2480.40000000", "261.66320000", 1746984659999, "648702.62094200", 2506, "159.72940000", "396002.60352000", "0"], [1746984660000, "2480.41000000", "2484.70000000", "2480.40000000", "2483.37000000", "401.35660000", 1746984719999, "996632.06454800", 2407, "303.86370000", "754561.95401800", "0"], [1746984720000, "2483.36000000", "2484.60000000", "2481.40000000", "2482.65000000", "639.61340000", 1746984779999, "1588134.46392800", 3404, "347.47870000", "862861.40094700", "0"], [1746984780000, "2482.65000000", "2484.05000000", "2481.31000000", "2483.78000000", "305.57140000", 1746984839999, "758574.94683000", 2435, "142.07100000", "352705.92238700", "0"], [1746984840000, "2483.78000000", "2485.42000000", "2483.62000000", "2485.19000000", "301.08290000", 1746984899999, "748017.04739100", 1874, "195.57390000", "485867.76130800", "0"], [1746984900000, "2485.19000000", "2495.75000000", "2485.19000000", "2492.64000000", "1524.05350000", 1746984959999, "3797290.96610700", 5990, "987.06370000", "2458421.88026600", "0"], [1746984960000, "2492.65000000", "2494.56000000", "2486.21000000", "2486.39000000", "989.44420000", 1746985019999, "2462901.72505600", 4202, "387.35580000", "964208.92933200", "0"], [1746985020000, "2486.39000000", "2487.05000000", "2485.57000000", "2486.96000000", "172.68520000", 1746985079999, "429323.76572000", 1446, "76.38200000", "189899.40924800", "0"], [1746985080000, "2486.96000000", "2489.88000000", "2485.98000000", "2489.67000000", "200.73430000", 1746985139999, "499449.25411400", 1780, "131.19540000", "326454.73295800", "0"], [1746985140000, "2489.66000000", "2490.36000000", "2485.29000000", "2486.88000000", "683.50680000", 1746985199999, "1700259.45896800", 3135, "185.38500000", "461155.12599200", "0"], [1746985200000, "2486.91000000", "2488.08000000", "2485.96000000", "2487.41000000", "209.25330000", 1746985259999, "520415.48021000", 1906, "111.40830000", "277084.75554800", "0"], [1746985260000, "2487.41000000", "2488.68000000", "2487.06000000", "2488.68000000", "184.02600000", 1746985319999, "457825.49992700", 1520, "110.65180000", "275287.74013500", "0"], [1746985320000, "2488.68000000", "2488.74000000", "2483.21000000", "2487.80000000", "1079.11440000", 1746985379999, "2682569.26083300", 2798, "296.18630000", "736214.37994800", "0"], [1746985380000, "2487.80000000", "2489.30000000", "2487.04000000", "2487.29000000", "187.14020000", 1746985439999, "465643.04717400", 1770, "133.10240000", "331197.89749900", "0"], [1746985440000, "2487.30000000", "2488.53000000", "2487.29000000", "2488.24000000", "134.92160000", 1746985499999, "335691.27258900", 1130, "76.20310000", "189593.71096300", "0"], [1746985500000, "2488.24000000", "2489.20000000", "2484.74000000", "2485.62000000", "295.55780000", 1746985559999, "735113.75513400", 2974, "134.23090000", "333826.61012100", "0"], [1746985560000, "2485.63000000", "2487.56000000", "2481.60000000", "2483.50000000", "559.69830000", 1746985619999, "1390678.96382000", 2868, "263.92090000", "655879.58065400", "0"], [1746985620000, "2483.50000000", "2486.94000000", "2483.50000000", "2486.79000000", "281.43340000", 1746985679999, "699439.11143000", 2127, "220.20590000", "547256.69676500", "0"], [1746985680000, "2486.79000000", "2489.13000000", "2485.82000000", "2488.68000000", "226.00740000", 1746985739999, "562165.83411100", 3160, "125.88590000", "313146.65100700", "0"], [1746985740000, "2488.69000000", "2492.51000000", "2488.69000000", "2492.51000000", "284.91590000", 1746985799999, "709674.85929000", 2802, "187.90600000", "468031.90772900", "0"], [1746985800000, "2492.50000000", "2492.51000000", "2488.68000000", "2489.77000000", "627.65640000", 1746985859999, "1563115.40730600", 2701, "207.70580000", "517289.15235900", "0"], [1746985860000, "2489.77000000", "2491.17000000", "2488.60000000", "2489.45000000", "236.25560000", 1746985919999, "588231.38596700", 1834, "76.23830000", "189821.67825600", "0"], [1746985920000, "2489.44000000", "2494.38000000", "2489.01000000", "2493.43000000", "342.51360000", 1746985979999, "853214.94128800", 2460, "194.23490000", "483909.08574000", "0"], [1746985980000, "2493.43000000", "2493.86000000", "2491.34000000", "2492.97000000", "292.72970000", 1746986039999, "729611.61153700", 1510, "184.17770000", "459046.72268300", "0"], [1746986040000, "2492.96000000", "2495.70000000", "2492.46000000", "2495.29000000", "289.66560000", 1746986099999, "722568.97225400", 2765, "211.74770000", "528215.31307600", "0"], [1746986100000, "2495.29000000", "2495.29000000", "2492.00000000", "2492.99000000", "191.39450000", 1746986159999, "477119.88087000", 1864, "72.55310000", "180858.81538000", "0"], [1746986160000, "2493.00000000", "2494.48000000", "2492.20000000", "2493.84000000", "330.05290000", 1746986219999, "822908.93452900", 2124, "214.82370000", "535606.69215000", "0"], [1746986220000, "2493.85000000", "2493.95000000", "2491.45000000", "2492.08000000", "223.30830000", 1746986279999, "556596.23638800", 1869, "48.95540000", "122020.18478900", "0"], [1746986280000, "2492.08000000", "2493.00000000", "2491.29000000", "2491.93000000", "173.20980000", 1746986339999, "431646.98427300", 1340, "108.85880000", "271276.63947100", "0"], [1746986340000, "2491.93000000", "2492.45000000", "2490.00000000", "2491.45000000", "250.68370000", 1746986399999, "624562.24780700", 1886, "124.53280000", "310275.45482100", "0"], [1746986400000, "2491.46000000", "2492.46000000", "2488.27000000", "2492.46000000", "452.16810000", 1746986459999, "1125807.87850600", 3477, "250.42770000", "623488.37626600", "0"], [1746986460000, "2492.46000000", "2493.94000000", "2490.62000000", "2492.51000000", "355.42570000", 1746986519999, "885706.71761900", 2610, "228.80110000", "570111.42271800", "0"], [1746986520000, "2492.50000000", "2493.69000000", "2489.75000000", "2490.51000000", "406.48080000", 1746986579999, "1012911.00350300", 3187, "163.65170000", "407833.21031400", "0"], [1746986580000, "2490.51000000", "2492.89000000", "2490.45000000", "2492.46000000", "121.10210000", 1746986639999, "301762.00815800", 2045, "40.60320000", "101160.45019400", "0"], [1746986640000, "2492.46000000", "2494.10000000", "2486.31000000", "2486.42000000", "487.37520000", 1746986699999, "1213868.67295600", 2864, "170.09720000", "423763.56292900", "0"], [1746986700000, "2486.43000000", "2487.67000000", "2484.32000000", "2486.68000000", "275.80800000", 1746986759999, "685704.85016000", 2525, "108.96390000", "270879.40484700", "0"], [1746986760000, "2486.69000000", "2487.32000000", "2484.43000000", "2485.04000000", "178.20290000", 1746986819999, "443027.91629100", 2114, "71.05770000", "176683.86624600", "0"], [1746986820000, "2485.05000000", "2486.78000000", "2483.22000000", "2483.75000000", "261.46970000", 1746986879999, "649783.36227100", 2445, "101.47250000", "252196.92222300", "0"], [1746986880000, "2483.75000000", "2483.96000000", "2482.53000000", "2483.28000000", "299.24300000", 1746986939999, "743055.56392700", 2330, "123.03750000", "305511.12221400", "0"], [1746986940000, "2483.28000000", "2485.47000000", "2482.49000000", "2485.47000000", "428.82280000", 1746986999999, "1065128.13933800", 1636, "275.57830000", "684516.87108600", "0"], [1746987000000, "2485.48000000", "2486.18000000", "2482.99000000", "2484.11000000", "249.30290000", 1746987059999, "619404.89407500", 1843, "154.54220000", "383951.70920100", "0"], [1746987060000, "2484.10000000", "2485.42000000", "2483.34000000", "2483.68000000", "237.19240000", 1746987119999, "589386.72924100", 1953, "46.84390000", "116378.00029700", "0"], [1746987120000, "2483.68000000", "2485.42000000", "2483.50000000", "2484.30000000", "148.26760000", 1746987179999, "368348.71037200", 1754, "84.57380000", "210099.64506200", "0"], [1746987180000, "2484.29000000", "2484.40000000", "2482.98000000", "2483.48000000", "118.23970000", 1746987239999, "293641.96307700", 693, "28.25400000", "70160.91085400", "0"], [1746987240000, "2483.48000000", "2484.90000000", "2482.81000000", "2484.54000000", "243.26020000", 1746987299999, "604132.95437600", 1325, "115.23600000", "286194.43608800", "0"], [1746987300000, "2484.54000000", "2486.17000000", "2479.10000000", "2479.53000000", "644.16660000", 1746987359999, "1599490.07010400", 3083, "181.51720000", "450546.06831300", "0"], [1746987360000, "2479.52000000", "2484.09000000", "2478.87000000", "2484.08000000", "287.97890000", 1746987419999, "714432.45711700", 2700, "180.75540000", "448487.63657700", "0"], [1746987420000, "2484.08000000", "2485.68000000", "2482.48000000", "2485.59000000", "222.85760000", 1746987479999, "553584.75888500", 2191, "114.39080000", "284141.91170600", "0"], [1746987480000, "2485.59000000", "2485.70000000", "2483.53000000", "2485.49000000", "323.19090000", 1746987539999, "803071.73404700", 1627, "216.95300000", "539063.22978300", "0"], [1746987540000, "2485.49000000", "2489.44000000", "2485.49000000", "2488.57000000", "297.96950000", 1746987599999, "741174.62282300", 1898, "228.42660000", "568153.73335000", "0"], [1746987600000, "2488.57000000", "2489.13000000", "2487.43000000", "2487.43000000", "152.80500000", 1746987659999, "380243.88242000", 1078, "25.18960000", "62682.04781800", "0"], [1746987660000, "2487.43000000", "2487.98000000", "2485.89000000", "2487.18000000", "184.80380000", 1746987719999, "459605.60759400", 1728, "71.02480000", "176652.03559900", "0"], [1746987720000, "2487.18000000", "2488.38000000", "2486.93000000", "2487.27000000", "231.12260000", 1746987779999, "574930.03107200", 1218, "42.41200000", "105496.31214400", "0"], [1746987780000, "2487.28000000", "2487.72000000", "2486.50000000", "2487.60000000", "185.07790000", 1746987839999, "460305.87758600", 1228, "43.80060000", "108935.08691200", "0"], [1746987840000, "2487.61000000", "2488.00000000", "2486.05000000", "2486.18000000", "63.66660000", 1746987899999, "158351.26123000", 1065, "12.10830000", "30111.35465400", "0"], [1746987900000, "2486.18000000", "2487.00000000", "2486.18000000", "2486.98000000", "53.64840000", 1746987959999, "133408.17541700", 787, "23.41720000", "58228.21800700", "0"], [1746987960000, "2486.98000000", "2486.98000000", "2485.46000000", "2486.19000000", "140.45430000", 1746988019999, "349250.24643200", 1194, "39.72430000", "98778.57215300", "0"], [1746988020000, "2486.19000000", "2487.42000000", "2483.62000000", "2484.14000000", "251.46750000", 1746988079999, "625203.50423700", 1257, "38.17790000", "94910.39534600", "0"], [1746988080000, "2484.15000000", "2484.37000000", "2481.16000000", "2481.57000000", "289.38850000", 1746988139999, "718371.20995200", 1968, "38.37210000", "95245.43554400", "0"], [1746988140000, "2481.57000000", "2481.58000000", "2478.87000000", "2479.59000000", "463.48010000", 1746988199999, "1149475.82504700", 2305, "115.33670000", "286001.53185200", "0"], [1746988200000, "2479.59000000", "2479.95000000", "2476.23000000", "2479.91000000", "343.89210000", 1746988259999, "852362.70167000", 3036, "136.47270000", "338189.63880600", "0"], [1746988260000, "2479.92000000", "2481.19000000", "2476.73000000", "2478.28000000", "351.88740000", 1746988319999, "872663.84342500", 2489, "233.60450000", "579395.66228600", "0"], [1746988320000, "2478.28000000", "2478.28000000", "2472.34000000", "2474.69000000", "804.79840000", 1746988379999, "1991455.35492200", 3422, "392.63160000", "971344.43999000", "0"], [1746988380000, "2474.70000000", "2478.62000000", "2474.70000000", "2476.50000000", "232.40760000", 1746988439999, "575654.57121400", 2094, "119.54540000", "296074.39454300", "0"], [1746988440000, "2476.51000000", "2479.64000000", "2475.85000000", "2479.63000000", "181.51000000", 1746988499999, "449693.37018100", 2164, "127.84040000", "316765.69371600", "0"], [1746988500000, "2479.64000000", "2480.07000000", "2477.89000000", "2480.00000000", "155.06250000", 1746988559999, "384406.08774500", 1803, "53.99860000", "133856.71071300", "0"], [1746988560000, "2480.06000000", "2483.29000000", "2479.69000000", "2483.28000000", "307.45710000", 1746988619999, "762998.51771900", 1644, "223.68550000", "555045.37773900", "0"], [1746988620000, "2483.29000000", "2488.73000000", "2483.28000000", "2488.67000000", "863.28050000", 1746988679999, "2146457.93765500", 2797, "563.41000000", "1400805.81801700", "0"], [1746988680000, "2488.68000000", "2498.66000000", "2488.67000000", "2496.79000000", "1867.07440000", 1746988739999, "4657452.63839200", 7528, "1295.36080000", "3231035.56854400", "0"], [1746988740000, "2496.79000000", "2501.05000000", "2495.33000000", "2497.21000000", "1931.19620000", 1746988799999, "4825290.51485000", 6305, "1086.78780000", "2715404.03994500", "0"], [1746988800000, "2497.21000000", "2500.60000000", "2496.62000000", "2498.09000000", "1091.17190000", 1746988859999, "2726257.46696700", 4753, "707.61430000", "1767944.22842700", "0"], [1746988860000, "2498.09000000", "2501.44000000", "2497.32000000", "2500.83000000", "1142.76890000", 1746988919999, "2856772.46085100", 3991, "590.53900000", "1476098.91878500", "0"], [1746988920000, "2500.83000000", "2512.16000000", "2500.36000000", "2507.27000000", "3007.37280000", 1746988979999, "7540555.33265800", 9281, "1898.95060000", "4760529.62819000", "0"], [1746988980000, "2507.27000000", "2508.97000000", "2504.42000000", "2505.29000000", "768.52240000", 1746989039999, "1926401.39429900", 3659, "474.69150000", "1189916.37772900", "0"], [1746989040000, "2505.30000000", "2505.99000000", "2500.02000000", "2501.32000000", "890.84360000", 1746989099999, "2229358.80697200", 3390, "365.81780000", "915534.27274300", "0"], [1746989100000, "2501.32000000", "2504.48000000", "2501.11000000", "2503.84000000", "360.22290000", 1746989159999, "901436.49164200", 3178, "251.43430000", "629201.82331100", "0"], [1746989160000, "2503.85000000", "2506.26000000", "2503.24000000", "2506.11000000", "481.25410000", 1746989219999, "1205361.39294000", 2952, "300.43870000", "752525.30595000", "0"], [1746989220000, "2506.10000000", "2514.97000000", "2505.26000000", "2511.73000000", "1800.36940000", 1746989279999, "4521019.57454300", 6899, "1220.53710000", "3064687.84085600", "0"], [1746989280000, "2511.74000000", "2515.00000000", "2508.77000000", "2510.72000000", "2213.57300000", 1746989339999, "5559112.89728100", 5226, "494.84910000", "1243207.38532900", "0"], [1746989340000, "2510.71000000", "2513.46000000", "2507.75000000", "2508.09000000", "765.49240000", 1746989399999, "1921864.81873300", 3695, "437.09500000", "1097420.15058000", "0"], [1746989400000, "2508.08000000", "2509.87000000", "2504.08000000", "2506.10000000", "722.24950000", 1746989459999, "1810008.06288100", 3830, "336.29870000", "842748.26313600", "0"], [1746989460000, "2506.10000000", "2510.81000000", "2505.33000000", "2510.56000000", "523.01080000", 1746989519999, "1312130.47700800", 2930, "251.96850000", "632065.08833000", "0"], [1746989520000, "2510.56000000", "2511.91000000", "2508.12000000", "2508.65000000", "495.20260000", 1746989579999, "1242954.18680900", 2522, "145.48520000", "365172.14785900", "0"], [1746989580000, "2508.65000000", "2508.65000000", "2506.11000000", "2506.24000000", "236.67320000", 1746989639999, "593270.60066300", 1853, "100.02500000", "250715.18044100", "0"], [1746989640000, "2506.24000000", "2507.96000000", "2505.62000000", "2506.00000000", "1061.36810000", 1746989699999, "2660192.18363800", 2070, "153.53300000", "384820.47806200", "0"], [1746989700000, "2506.00000000", "2511.00000000", "2506.00000000", "2510.99000000", "379.57830000", 1746989759999, "952302.09708800", 2216, "277.49640000", "696114.88317100", "0"], [1746989760000, "2511.00000000", "2511.84000000", "2504.70000000", "2506.99000000", "1410.51940000", 1746989819999, "3538413.17341400", 3577, "590.03090000", "1479644.37828800", "0"], [1746989820000, "2507.00000000", "2507.50000000", "2504.29000000", "2505.09000000", "384.56000000", 1746989879999, "963678.68898100", 2364, "155.17130000", "388837.39693800", "0"], [1746989880000, "2505.09000000", "2505.42000000", "2500.21000000", "2501.97000000", "1033.31550000", 1746989939999, "2584795.00993900", 3108, "370.50100000", "926636.70059700", "0"], [1746989940000, "2501.98000000", "2505.90000000", "2500.15000000", "2504.70000000", "721.24880000", 1746989999999, "1805638.04895900", 2644, "332.66980000", "832967.67839500", "0"], [1746990000000, "2504.69000000", "2506.85000000", "2503.70000000", "2503.70000000", "699.34620000", 1746990059999, "1751975.13168900", 3422, "427.39600000", "1070726.29033300", "0"], [1746990060000, "2503.70000000", "2507.59000000", "2502.36000000", "2507.58000000", "378.17270000", 1746990119999, "947266.72345000", 2886, "230.05660000", "576283.34251400", "0"], [1746990120000, "2507.59000000", "2510.49000000", "2503.90000000", "2504.47000000", "629.33230000", 1746990179999, "1577687.02258000", 4493, "302.67580000", "758737.96657100", "0"], [1746990180000, "2504.47000000", "2509.62000000", "2503.90000000", "2508.65000000", "429.58750000", 1746990239999, "1076953.23819300", 3110, "352.86200000", "884560.84345500", "0"], [1746990240000, "2508.64000000", "2508.65000000", "2505.12000000", "2506.66000000", "326.32860000", 1746990299999, "818018.03317300", 2423, "130.59060000", "327295.52102700", "0"], [1746990300000, "2506.65000000", "2509.55000000", "2505.49000000", "2509.55000000", "222.20400000", 1746990359999, "557151.51680600", 2208, "154.88140000", "388392.22913400", "0"], [1746990360000, "2509.54000000", "2511.50000000", "2509.13000000", "2511.24000000", "226.16780000", 1746990419999, "567742.66285400", 1994, "124.54310000", "312644.09061700", "0"], [1746990420000, "2511.24000000", "2511.44000000", "2503.59000000", "2503.84000000", "430.24070000", 1746990479999, "1078513.87510900", 2572, "106.34830000", "266721.56408800", "0"], [1746990480000, "2503.84000000", "2506.87000000", "2502.49000000", "2506.44000000", "605.43690000", 1746990539999, "1516607.59996500", 2611, "217.76740000", "545510.82821500", "0"], [1746990540000, "2506.45000000", "2508.87000000", "2502.00000000", "2506.35000000", "2334.48380000", 1746990599999, "5849112.77106900", 4192, "651.49520000", "1632477.03422000", "0"], [1746990600000, "2506.34000000", "2509.69000000", "2506.34000000", "2508.96000000", "176.43880000", 1746990659999, "442504.14490800", 1643, "91.01210000", "228252.62628200", "0"], [1746990660000, "2508.95000000", "2511.40000000", "2508.33000000", "2510.99000000", "445.46690000", 1746990719999, "1118363.15384900", 1923, "288.66310000", "724694.28593500", "0"], [1746990720000, "2510.99000000", "2511.00000000", "2508.03000000", "2508.04000000", "249.74060000", 1746990779999, "626777.34933800", 1484, "81.40930000", "204256.15465300", "0"], [1746990780000, "2508.04000000", "2508.34000000", "2506.64000000", "2507.62000000", "233.95370000", 1746990839999, "586621.79446800", 1463, "130.99060000", "328442.63032500", "0"], [1746990840000, "2507.61000000", "2510.34000000", "2506.62000000", "2510.04000000", "476.25870000", 1746990899999, "1194777.32768000", 1864, "298.19200000", "748041.13238800", "0"], [1746990900000, "2510.05000000", "2513.50000000", "2509.23000000", "2513.49000000", "371.71570000", 1746990959999, "933374.49635100", 1760, "269.23460000", "676077.47371500", "0"], [1746990960000, "2513.49000000", "2514.31000000", "2510.23000000", "2513.16000000", "387.25090000", 1746991019999, "972960.32350600", 2747, "153.61640000", "385916.44728300", "0"], [1746991020000, "2513.15000000", "2519.83000000", "2513.15000000", "2515.24000000", "1051.32770000", 1746991079999, "2646431.14026200", 3795, "694.27740000", "1747368.84251700", "0"], [1746991080000, "2515.25000000", "2516.22000000", "2513.31000000", "2513.79000000", "327.63040000", 1746991139999, "823863.13928500", 2468, "139.05150000", "349657.15366100", "0"], [1746991140000, "2513.80000000", "2513.99000000", "2511.57000000", "2512.17000000", "527.54640000", 1746991199999, "1325613.31748900", 1513, "126.08370000", "316814.32080400", "0"], [1746991200000, "2512.18000000", "2513.98000000", "2511.91000000", "2512.35000000", "212.61100000", 1746991259999, "534255.32462900", 1218, "118.27400000", "297191.78215400", "0"], [1746991260000, "2512.35000000", "2512.98000000", "2510.14000000", "2512.98000000", "293.86900000", 1746991319999, "738076.86031400", 2125, "125.14470000", "314320.38369300", "0"], [1746991320000, "2512.99000000", "2514.93000000", "2512.18000000", "2512.32000000", "440.19510000", 1746991379999, "1106433.39378600", 2155, "289.63130000", "728034.04782800", "0"], [1746991380000, "2512.33000000", "2516.22000000", "2512.32000000", "2513.12000000", "406.18920000", 1746991439999, "1021241.40426100", 2893, "213.14590000", "535875.43215500", "0"], [1746991440000, "2513.13000000", "2515.37000000", "2512.57000000", "2512.57000000", "392.36610000", 1746991499999, "986481.48857200", 2379, "170.40550000", "428485.40225800", "0"], [1746991500000, "2512.57000000", "2513.12000000", "2509.00000000", "2509.94000000", "640.72470000", 1746991559999, "1608631.52192000", 2000, "90.46890000", "227158.73670400", "0"], [1746991560000, "2509.95000000", "2514.35000000", "2509.54000000", "2513.37000000", "242.66100000", 1746991619999, "609420.91620100", 1724, "187.11570000", "469902.88289700", "0"], [1746991620000, "2513.37000000", "2515.46000000", "2512.89000000", "2514.04000000", "177.64360000", 1746991679999, "446698.18263700", 1646, "92.86510000", "233510.85564400", "0"], [1746991680000, "2514.05000000", "2516.46000000", "2514.00000000", "2516.04000000", "182.40030000", 1746991739999, "458896.53250100", 1309, "123.42440000", "310508.18459800", "0"], [1746991740000, "2516.05000000", "2516.27000000", "2514.29000000", "2516.03000000", "172.61690000", 1746991799999, "434130.02467200", 1411, "83.37500000", "209669.50654500", "0"], [1746991800000, "2516.03000000", "2518.87000000", "2514.79000000", "2518.49000000", "450.35850000", 1746991859999, "1133705.86955600", 2544, "312.47350000", "786543.91410700", "0"], [1746991860000, "2518.49000000", "2520.37000000", "2517.70000000", "2518.90000000", "612.65440000", 1746991919999, "1543369.69751000", 2825, "402.19830000", "1013232.71494200", "0"], [1746991920000, "2518.90000000", "2524.33000000", "2517.13000000", "2522.93000000", "1435.63700000", 1746991979999, "3620281.36855000", 4073, "1112.82680000", "2806032.07098500", "0"], [1746991980000, "2522.89000000", "2524.46000000", "2520.12000000", "2523.67000000", "323.16320000", 1746992039999, "815130.96933000", 2194, "183.66150000", "463263.17810600", "0"], [1746992040000, "2523.68000000", "2525.40000000", "2521.20000000", "2521.30000000", "531.92550000", 1746992099999, "1342467.71314400", 2960, "291.55590000", "735809.32357000", "0"], [1746992100000, "2521.31000000", "2522.00000000", "2517.30000000", "2518.00000000", "357.89170000", 1746992159999, "901703.63988500", 2668, "116.43460000", "293396.26627100", "0"], [1746992160000, "2518.00000000", "2519.49000000", "2515.83000000", "2519.49000000", "280.80620000", 1746992219999, "706767.54748400", 2585, "110.77020000", "278841.69450700", "0"], [1746992220000, "2519.49000000", "2519.49000000", "2516.52000000", "2517.99000000", "126.17170000", 1746992279999, "317702.18376700", 1852, "31.78070000", "80019.85128400", "0"], [1746992280000, "2517.99000000", "2521.12000000", "2517.25000000", "2520.68000000", "241.69750000", 1746992339999, "609035.33151600", 1914, "146.84900000", "370021.71432100", "0"], [1746992340000, "2520.67000000", "2521.29000000", "2519.99000000", "2520.08000000", "272.15970000", 1746992399999, "686003.25806600", 1945, "160.08340000", "403500.74841200", "0"], [1746992400000, "2520.07000000", "2520.88000000", "2517.50000000", "2520.06000000", "349.26270000", 1746992459999, "879854.10849600", 2162, "180.90070000", "455747.92552700", "0"], [1746992460000, "2520.05000000", "2520.05000000", "2516.93000000", "2517.50000000", "418.95470000", 1746992519999, "1054955.62742700", 1721, "138.91050000", "349773.43795400", "0"], [1746992520000, "2517.49000000", "2517.50000000", "2515.83000000", "2516.51000000", "115.16030000", 1746992579999, "289796.96097700", 959, "65.92490000", "165891.16651200", "0"], [1746992580000, "2516.51000000", "2517.94000000", "2515.49000000", "2516.54000000", "395.71040000", 1746992639999, "995922.62403100", 1692, "191.76490000", "482616.24570400", "0"], [1746992640000, "2516.54000000", "2518.29000000", "2516.01000000", "2516.05000000", "219.09260000", 1746992699999, "551468.56098400", 1081, "158.47990000", "398895.83085600", "0"], [1746992700000, "2516.05000000", "2519.50000000", "2515.81000000", "2518.40000000", "318.10720000", 1746992759999, "800901.41915100", 2237, "192.75350000", "485233.42013200", "0"], [1746992760000, "2518.40000000", "2521.89000000", "2517.25000000", "2518.00000000", "520.24940000", 1746992819999, "1310845.14809000", 2533, "260.19720000", "655774.74267100", "0"], [1746992820000, "2518.00000000", "2518.31000000", "2515.37000000", "2517.03000000", "410.62300000", 1746992879999, "1033446.86530100", 2212, "200.26570000", "504021.20451000", "0"], [1746992880000, "2517.04000000", "2518.00000000", "2516.58000000", "2518.00000000", "250.17910000", 1746992939999, "629773.47423800", 1872, "118.88510000", "299261.72795700", "0"], [1746992940000, "2518.00000000", "2520.20000000", "2517.99000000", "2520.20000000", "176.04330000", 1746992999999, "443459.96849300", 1176, "133.04110000", "335123.35986400", "0"], [1746993000000, "2520.19000000", "2520.40000000", "2518.60000000", "2518.79000000", "184.05230000", 1746993059999, "463676.62539600", 1435, "92.77710000", "233710.85750100", "0"], [1746993060000, "2518.79000000", "2520.00000000", "2516.27000000", "2517.00000000", "242.89520000", 1746993119999, "611723.04335300", 1628, "116.77440000", "294099.99642400", "0"], [1746993120000, "2517.00000000", "2517.59000000", "2515.57000000", "2517.59000000", "136.87990000", 1746993179999, "344444.10914300", 1288, "76.04760000", "191357.24907500", "0"], [1746993180000, "2517.58000000", "2519.59000000", "2517.58000000", "2517.72000000", "247.27920000", 1746993239999, "622785.59232000", 1792, "143.07680000", "360355.36340300", "0"], [1746993240000, "2517.73000000", "2517.80000000", "2514.57000000", "2514.57000000", "382.42510000", 1746993299999, "962366.50661600", 1173, "89.76020000", "225848.90851600", "0"], [1746993300000, "2514.58000000", "2514.93000000", "2507.68000000", "2510.26000000", "799.62390000", 1746993359999, "2007526.77246500", 3842, "339.24480000", "851552.97944800", "0"], [1746993360000, "2510.26000000", "2510.56000000", "2509.09000000", "2510.56000000", "414.10260000", 1746993419999, "1039389.53127600", 1954, "209.41430000", "525624.17906100", "0"], [1746993420000, "2510.55000000", "2511.23000000", "2507.00000000", "2509.27000000", "469.31410000", 1746993479999, "1177465.88922400", 2747, "181.84640000", "456194.05780600", "0"], [1746993480000, "2509.28000000", "2510.32000000", "2508.49000000", "2508.95000000", "223.63380000", 1746993539999, "561226.68685000", 1126, "148.58590000", "372893.56347000", "0"], [1746993540000, "2508.95000000", "2509.26000000", "2507.82000000", "2508.02000000", "163.27310000", 1746993599999, "409579.92211000", 1218, "53.88190000", "135161.90022200", "0"], [1746993600000, "2508.02000000", "2509.94000000", "2507.53000000", "2507.54000000", "281.28130000", 1746993659999, "705650.31049400", 2458, "177.74440000", "445905.57405900", "0"], [1746993660000, "2507.53000000", "2510.00000000", "2506.75000000", "2509.67000000", "202.09500000", 1746993719999, "506916.71205000", 2100, "98.03420000", "245911.81208000", "0"], [1746993720000, "2509.66000000", "2509.67000000", "2503.33000000", "2504.67000000", "666.42880000", 1746993779999, "1670418.47497900", 3872, "292.59680000", "733363.51650500", "0"], [1746993780000, "2504.68000000", "2504.90000000", "2492.57000000", "2495.51000000", "2050.43700000", 1746993839999, "5123267.90133400", 7351, "745.27460000", "1861813.35063500", "0"], [1746993840000, "2495.53000000", "2498.12000000", "2494.72000000", "2497.12000000", "508.08030000", 1746993899999, "1268652.43179400", 2732, "198.75790000", "496299.18015200", "0"], [1746993900000, "2497.11000000", "2501.63000000", "2496.72000000", "2500.61000000", "496.70420000", 1746993959999, "1241851.32976500", 3420, "314.31200000", "785772.24792500", "0"], [1746993960000, "2500.61000000", "2501.16000000", "2497.58000000", "2500.99000000", "280.48080000", 1746994019999, "701099.59623300", 2345, "177.33760000", "443304.68583000", "0"], [1746994020000, "2500.99000000", "2501.00000000", "2498.74000000", "2499.49000000", "257.80400000", 1746994079999, "644496.70109200", 1909, "109.20480000", "272991.68401800", "0"], [1746994080000, "2499.49000000", "2500.43000000", "2495.67000000", "2500.27000000", "319.59650000", 1746994139999, "798383.74330000", 3207, "124.52470000", "311094.63312300", "0"], [1746994140000, "2500.26000000", "2501.60000000", "2499.50000000", "2500.21000000", "154.51520000", 1746994199999, "386355.77107100", 1309, "84.10820000", "210319.79923500", "0"], [1746994200000, "2500.20000000", "2500.21000000", "2498.81000000", "2500.21000000", "205.22910000", 1746994259999, "513007.14789100", 1468, "102.69620000", "256710.64379800", "0"], [1746994260000, "2500.21000000", "2504.17000000", "2500.21000000", "2504.17000000", "278.95080000", 1746994319999, "698035.83468700", 1666, "150.38460000", "376274.43114300", "0"], [1746994320000, "2504.17000000", "2506.06000000", "2504.16000000", "2505.72000000", "246.59950000", 1746994379999, "617775.59295200", 1156, "158.21090000", "396337.67262200", "0"], [1746994380000, "2505.71000000", "2507.21000000", "2505.37000000", "2506.49000000", "305.47280000", 1746994439999, "765533.58457700", 1479, "142.45000000", "357009.53961800", "0"], [1746994440000, "2506.49000000", "2506.49000000", "2504.21000000", "2504.71000000", "250.29500000", 1746994499999, "627046.01206500", 1421, "56.81800000", "142314.97092300", "0"], [1746994500000, "2504.71000000", "2505.72000000", "2504.20000000", "2505.52000000", "102.96030000", 1746994559999, "257925.31009900", 1270, "54.94920000", "137658.39196200", "0"], [1746994560000, "2505.52000000", "2505.53000000", "2502.49000000", "2502.50000000", "338.60900000", 1746994619999, "847958.57943700", 1881, "207.35280000", "519249.95401900", "0"], [1746994620000, "2502.50000000", "2505.44000000", "2501.80000000", "2505.44000000", "232.23560000", 1746994679999, "581350.91427300", 2275, "108.46300000", "271525.39689600", "0"], [1746994680000, "2505.44000000", "2505.44000000", "2502.52000000", "2504.41000000", "102.98870000", 1746994739999, "257856.35646600", 1927, "50.74770000", "127058.35329800", "0"], [1746994740000, "2504.41000000", "2506.23000000", "2503.50000000", "2506.02000000", "335.83720000", 1746994799999, "841114.72052600", 1752, "242.69900000", "607791.27741300", "0"], [1746994800000, "2506.02000000", "2508.20000000", "2505.79000000", "2507.54000000", "179.18480000", 1746994859999, "449263.11643600", 1607, "110.40680000", "276794.60438200", "0"], [1746994860000, "2507.54000000", "2507.54000000", "2504.14000000", "2504.45000000", "227.78520000", 1746994919999, "570655.44369100", 1419, "120.84560000", "302691.27500500", "0"], [1746994920000, "2504.45000000", "2504.45000000", "2501.76000000", "2503.93000000", "221.42110000", 1746994979999, "554297.65568000", 1666, "98.19850000", "245826.69548300", "0"], [1746994980000, "2503.94000000", "2505.41000000", "2503.51000000", "2504.43000000", "176.11910000", 1746995039999, "441135.70827100", 1326, "122.78280000", "307546.42185300", "0"], [1746995040000, "2504.43000000", "2504.49000000", "2502.94000000", "2502.94000000", "208.45480000", 1746995099999, "521899.68217300", 1155, "113.11980000", "283218.79581100", "0"], [1746995100000, "2502.95000000", "2503.84000000", "2500.04000000", "2503.59000000", "316.86260000", 1746995159999, "792780.85165800", 1970, "140.93140000", "352641.16856200", "0"], [1746995160000, "2503.66000000", "2506.11000000", "2503.65000000", "2506.10000000", "126.37050000", 1746995219999, "316576.65118600", 842, "108.42550000", "271620.91367300", "0"], [1746995220000, "2506.10000000", "2506.43000000", "2504.84000000", "2505.81000000", "172.55190000", 1746995279999, "432321.11249400", 1271, "68.65140000", "172008.22807700", "0"], [1746995280000, "2505.80000000", "2507.00000000", "2505.36000000", "2506.01000000", "123.28590000", 1746995339999, "308983.83526000", 1229, "75.72380000", "189783.50866900", "0"], [1746995340000, "2506.00000000", "2506.01000000", "2504.03000000", "2504.53000000", "208.19370000", 1746995399999, "521496.04202700", 978, "119.79700000", "300055.37269100", "0"], [1746995400000, "2504.54000000", "2504.88000000", "2500.00000000", "2501.67000000", "961.67320000", 1746995459999, "2406395.16119500", 3149, "453.31350000", "1134364.51796100", "0"], [1746995460000, "2501.67000000", "2502.97000000", "2500.05000000", "2501.41000000", "163.79240000", 1746995519999, "409747.02358300", 2006, "99.28900000", "248379.66524500", "0"], [1746995520000, "2501.41000000", "2503.68000000", "2500.00000000", "2503.66000000", "335.79790000", 1746995579999, "840066.75470600", 1727, "167.49280000", "419004.55760600", "0"], [1746995580000, "2503.65000000", "2503.66000000", "2499.61000000", "2501.24000000", "161.67800000", 1746995639999, "404367.97025100", 1590, "73.91000000", "184842.22565700", "0"], [1746995640000, "2501.24000000", "2505.48000000", "2500.56000000", "2505.47000000", "217.38590000", 1746995699999, "544105.56372900", 1512, "161.50430000", "404255.42107000", "0"], [1746995700000, "2505.47000000", "2511.00000000", "2504.53000000", "2509.68000000", "536.66810000", 1746995759999, "1345868.61958300", 2521, "401.24740000", "1006409.30073000", "0"], [1746995760000, "2509.67000000", "2511.73000000", "2508.48000000", "2508.87000000", "626.47910000", 1746995819999, "1572583.86412100", 2631, "332.12890000", "833663.58680700", "0"], [1746995820000, "2508.86000000", "2510.92000000", "2507.53000000", "2510.92000000", "389.83300000", 1746995879999, "978004.15865400", 1785, "247.89610000", "621916.78342800", "0"], [1746995880000, "2510.94000000", "2511.20000000", "2509.54000000", "2509.74000000", "88.12320000", 1746995939999, "221216.18898900", 954, "42.70780000", "107205.28884600", "0"], [1746995940000, "2509.74000000", "2510.47000000", "2507.98000000", "2508.52000000", "281.31110000", 1746995999999, "705805.14871400", 1339, "146.57460000", "367745.23673100", "0"], [1746996000000, "2508.52000000", "2508.67000000", "2506.12000000", "2506.85000000", "303.13840000", 1746996059999, "760065.68089800", 1645, "154.04720000", "386251.56213100", "0"], [1746996060000, "2506.85000000", "2507.42000000", "2506.30000000", "2506.48000000", "110.52290000", 1746996119999, "277071.76217300", 1179, "53.32950000", "133691.91958100", "0"], [1746996120000, "2506.49000000", "2507.74000000", "2506.49000000", "2507.73000000", "95.28270000", 1746996179999, "238879.92912300", 996, "65.39010000", "163939.87006700", "0"], [1746996180000, "2507.74000000", "2507.74000000", "2505.83000000", "2505.83000000", "57.25020000", 1746996239999, "143514.37727600", 951, "12.91110000", "32363.30585500", "0"], [1746996240000, "2505.83000000", "2506.86000000", "2505.18000000", "2506.64000000", "85.15160000", 1746996299999, "213395.32687800", 942, "39.21500000", "98270.47919200", "0"], [1746996300000, "2506.63000000", "2507.98000000", "2504.30000000", "2504.47000000", "254.64390000", 1746996359999, "638250.10266100", 1961, "119.17180000", "298726.54771400", "0"], [1746996360000, "2504.47000000", "2505.90000000", "2504.21000000", "2505.48000000", "89.71440000", 1746996419999, "224747.49241800", 1256, "49.72960000", "124584.40140200", "0"], [1746996420000, "2505.48000000", "2505.48000000", "2502.06000000", "2503.13000000", "238.03130000", 1746996479999, "595832.87896700", 1468, "31.25310000", "78222.75786700", "0"], [1746996480000, "2503.12000000", "2503.97000000", "2502.51000000", "2502.70000000", "185.31540000", 1746996539999, "463908.09349600", 1116, "51.99520000", "130150.50272400", "0"], [1746996540000, "2502.70000000", "2503.52000000", "2501.75000000", "2503.52000000", "396.68850000", 1746996599999, "992739.82654600", 1641, "198.09410000", "495719.19129300", "0"], [1746996600000, "2503.52000000", "2505.83000000", "2503.51000000", "2505.83000000", "143.12150000", 1746996659999, "358498.07662000", 1025, "107.34880000", "268883.38325600", "0"], [1746996660000, "2505.83000000", "2506.61000000", "2502.55000000", "2503.74000000", "119.10990000", 1746996719999, "298398.70132800", 1417, "37.82000000", "94739.32175000", "0"], [1746996720000, "2503.74000000", "2504.95000000", "2503.10000000", "2504.95000000", "70.56350000", 1746996779999, "176697.34341600", 985, "34.81900000", "87197.06019900", "0"], [1746996780000, "2504.95000000", "2504.95000000", "2503.10000000", "2503.99000000", "79.28240000", 1746996839999, "198523.92687800", 1173, "18.43610000", "46162.42484400", "0"], [1746996840000, "2504.00000000", "2505.76000000", "2504.00000000", "2505.76000000", "75.15590000", 1746996899999, "188264.51584200", 1100, "52.42740000", "131335.42006200", "0"], [1746996900000, "2505.75000000", "2506.65000000", "2505.33000000", "2506.65000000", "77.39060000", 1746996959999, "193941.18772500", 798, "55.64310000", "139448.22200400", "0"], [1746996960000, "2506.66000000", "2508.61000000", "2506.54000000", "2508.30000000", "283.27250000", 1746997019999, "710391.95153400", 1216, "175.32030000", "439646.66808100", "0"], [1746997020000, "2508.31000000", "2511.00000000", "2508.30000000", "2510.11000000", "351.35880000", 1746997079999, "881820.34570700", 1763, "267.69370000", "671812.09477100", "0"], [1746997080000, "2510.11000000", "2511.56000000", "2510.11000000", "2511.56000000", "108.90750000", 1746997139999, "273458.20247200", 750, "78.26200000", "196501.62899700", "0"], [1746997140000, "2511.56000000", "2512.61000000", "2509.53000000", "2509.91000000", "257.90500000", 1746997199999, "647600.67418800", 1895, "106.70140000", "267931.68774400", "0"], [1746997200000, "2509.90000000", "2510.19000000", "2508.00000000", "2508.39000000", "140.73500000", 1746997259999, "353129.08886900", 1663, "50.09070000", "125688.61796800", "0"], [1746997260000, "2508.40000000", "2509.55000000", "2506.77000000", "2507.16000000", "344.28720000", 1746997319999, "863540.27038000", 1493, "64.59160000", "161985.25392800", "0"], [1746997320000, "2507.16000000", "2509.25000000", "2506.89000000", "2509.25000000", "103.99120000", 1746997379999, "260805.41912800", 587, "78.14640000", "195996.96938100", "0"], [1746997380000, "2509.24000000", "2509.99000000", "2507.28000000", "2507.28000000", "156.11470000", 1746997439999, "391689.77336200", 843, "45.52480000", "114237.64173200", "0"], [1746997440000, "2507.28000000", "2508.08000000", "2506.66000000", "2507.44000000", "284.71450000", 1746997499999, "713925.93542600", 1759, "78.21010000", "196083.28963900", "0"], [1746997500000, "2507.45000000", "2507.50000000", "2503.01000000", "2505.25000000", "451.97600000", 1746997559999, "1131875.99414000", 2478, "147.94410000", "370505.50426900", "0"], [1746997560000, "2505.26000000", "2505.84000000", "2502.86000000", "2504.76000000", "253.55410000", 1746997619999, "635022.63601800", 2425, "129.47950000", "324301.26319700", "0"], [1746997620000, "2504.76000000", "2504.79000000", "2503.20000000", "2503.71000000", "158.19990000", 1746997679999, "396168.65394800", 1508, "56.96150000", "142644.22773800", "0"], [1746997680000, "2503.71000000", "2503.72000000", "2500.00000000", "2500.01000000", "393.41070000", 1746997739999, "984016.61936800", 2351, "114.27270000", "285761.31862900", "0"], [1746997740000, "2500.00000000", "2500.41000000", "2498.46000000", "2500.23000000", "500.07240000", 1746997799999, "1249962.91090900", 2093, "232.00780000", "579897.43827500", "0"], [1746997800000, "2500.24000000", "2500.24000000", "2497.64000000", "2498.69000000", "238.84470000", 1746997859999, "596804.66877600", 1113, "88.27100000", "220529.83676400", "0"], [1746997860000, "2498.69000000", "2499.50000000", "2498.15000000", "2499.49000000", "105.38210000", 1746997919999, "263316.87676400", 1071, "57.68400000", "144140.49907200", "0"], [1746997920000, "2499.49000000", "2500.78000000", "2499.20000000", "2500.64000000", "130.52020000", 1746997979999, "326324.52391400", 1206, "68.63480000", "171586.93638000", "0"], [1746997980000, "2500.65000000", "2502.08000000", "2500.50000000", "2500.50000000", "236.78170000", 1746998039999, "592264.88263300", 1415, "114.53560000", "286481.13574900", "0"], [1746998040000, "2500.50000000", "2502.62000000", "2500.50000000", "2502.51000000", "118.72380000", 1746998099999, "297042.46568400", 1271, "82.84740000", "207266.85457500", "0"], [1746998100000, "2502.51000000", "2504.96000000", "2501.99000000", "2504.95000000", "153.17590000", 1746998159999, "383537.71113300", 1680, "88.70210000", "222098.10930500", "0"], [1746998160000, "2504.95000000", "2506.54000000", "2503.72000000", "2506.54000000", "142.26400000", 1746998219999, "356401.00829700", 1440, "104.69860000", "262303.98561200", "0"], [1746998220000, "2506.54000000", "2511.00000000", "2506.53000000", "2509.55000000", "1321.96550000", 1746998279999, "3316735.70831800", 2984, "888.54190000", "2229220.21208600", "0"], [1746998280000, "2509.54000000", "2515.20000000", "2509.54000000", "2514.79000000", "421.42890000", 1746998339999, "1059024.71775700", 3152, "281.48700000", "707298.38815200", "0"], [1746998340000, "2514.79000000", "2515.58000000", "2511.08000000", "2511.08000000", "497.07010000", 1746998399999, "1249171.15556700", 2120, "110.68140000", "278173.37623500", "0"], [1746998400000, "2511.08000000", "2511.59000000", "2501.57000000", "2502.72000000", "875.81630000", 1746998459999, "2194787.51005800", 2638, "275.51720000", "690321.02057600", "0"], [1746998460000, "2502.72000000", "2507.32000000", "2502.72000000", "2505.81000000", "651.41580000", 1746998519999, "1632270.80803800", 2000, "265.48670000", "665089.99229800", "0"], [1746998520000, "2505.80000000", "2506.66000000", "2505.79000000", "2506.47000000", "110.02890000", 1746998579999, "275754.17565600", 650, "73.31700000", "183740.24070000", "0"], [1746998580000, "2506.48000000", "2507.54000000", "2506.46000000", "2507.38000000", "169.82390000", 1746998639999, "425721.81841100", 1195, "103.91850000", "260497.33610600", "0"], [1746998640000, "2507.37000000", "2507.42000000", "2506.16000000", "2506.36000000", "124.15860000", 1746998699999, "311205.63945900", 487, "93.94740000", "235477.38877100", "0"], [1746998700000, "2506.35000000", "2507.66000000", "2505.52000000", "2505.52000000", "161.19330000", 1746998759999, "404074.98958700", 953, "101.04630000", "253293.58601100", "0"], [1746998760000, "2505.53000000", "2505.99000000", "2502.33000000", "2502.44000000", "238.10430000", 1746998819999, "596360.81431900", 1171, "105.03450000", "263085.38060600", "0"], [1746998820000, "2502.45000000", "2502.57000000", "2501.99000000", "2501.99000000", "50.47010000", 1746998879999, "126294.63202600", 395, "28.03970000", "70166.39044400", "0"], [1746998880000, "2502.00000000", "2502.45000000", "2501.01000000", "2502.44000000", "140.56100000", 1746998939999, "351650.02440700", 804, "97.35240000", "243535.10803800", "0"], [1746998940000, "2502.43000000", "2502.44000000", "2501.50000000", "2501.69000000", "171.84960000", 1746998999999, "429979.55742000", 765, "59.73620000", "149442.83442200", "0"], [1746999000000, "2501.68000000", "2501.68000000", "2501.06000000", "2501.39000000", "143.08470000", 1746999059999, "357879.34587900", 621, "77.29050000", "193313.97536300", "0"], [1746999060000, "2501.39000000", "2501.39000000", "2501.35000000", "2501.35000000", "41.43620000", 1746999119999, "103647.51916700", 180, "17.33800000", "43368.79072700", "0"], [1746999120000, "2501.36000000", "2503.00000000", "2501.35000000", "2502.99000000", "219.28140000", 1746999179999, "548698.65824800", 515, "140.01850000", "350338.30470900", "0"], [1746999180000, "2502.99000000", "2504.87000000", "2502.78000000", "2503.83000000", "242.09360000", 1746999239999, "606192.94654100", 929, "119.99330000", "300466.08169800", "0"], [1746999240000, "2503.83000000", "2504.49000000", "2503.82000000", "2504.48000000", "94.10750000", 1746999299999, "235647.70430900", 363, "70.72050000", "177081.59257500", "0"], [1746999300000, "2504.49000000", "2507.46000000", "2504.48000000", "2507.37000000", "369.97810000", 1746999359999, "927240.66083900", 1054, "286.34780000", "717643.08716900", "0"], [1746999360000, "2507.37000000", "2507.73000000", "2507.09000000", "2507.72000000", "42.06190000", 1746999419999, "105464.29354200", 369, "24.67540000", "61873.14367400", "0"], [1746999420000, "2507.73000000", "2509.30000000", "2507.27000000", "2507.27000000", "210.51880000", 1746999479999, "528018.05820200", 1017, "127.88650000", "320754.96642800", "0"], [1746999480000, "2507.25000000", "2508.78000000", "2506.54000000", "2508.13000000", "165.26250000", 1746999539999, "414424.92701500", 1135, "110.94350000", "278186.42599400", "0"], [1746999540000, "2508.14000000", "2508.70000000", "2508.13000000", "2508.69000000", "40.97130000", 1746999599999, "102778.32019000", 309, "23.60610000", "59215.08155800", "0"], [1746999600000, "2508.69000000", "2508.69000000", "2507.65000000", "2507.99000000", "127.94810000", 1746999659999, "320928.58787200", 789, "25.54280000", "64059.87128100", "0"], [1746999660000, "2507.99000000", "2507.99000000", "2504.23000000", "2504.53000000", "176.08980000", 1746999719999, "441222.37896200", 1333, "69.54600000", "174191.14416900", "0"], [1746999720000, "2504.53000000", "2505.81000000", "2503.33000000", "2503.33000000", "131.19350000", 1746999779999, "328621.33964800", 1407, "44.72470000", "112039.18569800", "0"], [1746999780000, "2503.33000000", "2506.17000000", "2503.33000000", "2505.16000000", "545.34480000", 1746999839999, "1365952.34109800", 1819, "342.25980000", "857187.45554500", "0"], [1746999840000, "2505.16000000", "2507.90000000", "2504.63000000", "2507.90000000", "142.73970000", 1746999899999, "357799.74530300", 1317, "76.82450000", "192577.63288900", "0"], [1746999900000, "2507.89000000", "2507.89000000", "2506.28000000", "2506.66000000", "80.40600000", 1746999959999, "201596.93608400", 987, "22.92440000", "57468.54362800", "0"], [1746999960000, "2506.67000000", "2509.29000000", "2506.58000000", "2509.29000000", "137.61190000", 1747000019999, "345130.29333300", 1423, "91.95770000", "230629.90877700", "0"], [1747000020000, "2509.28000000", "2513.00000000", "2509.28000000", "2512.69000000", "346.37370000", 1747000079999, "869792.26496200", 1934, "240.39720000", "603630.33927700", "0"], [1747000080000, "2512.70000000", "2513.57000000", "2511.55000000", "2511.56000000", "307.25230000", 1747000139999, "772056.69150300", 1529, "194.49980000", "488756.38485700", "0"], [1747000140000, "2511.55000000", "2513.08000000", "2510.65000000", "2513.08000000", "154.06390000", 1747000199999, "386935.11536400", 1300, "114.71300000", "288116.39103700", "0"], [1747000200000, "2513.09000000", "2514.58000000", "2513.09000000", "2514.31000000", "242.40730000", 1747000259999, "609371.52714700", 1471, "131.91750000", "331611.52183300", "0"], [1747000260000, "2514.30000000", "2514.58000000", "2512.83000000", "2512.85000000", "425.80840000", 1747000319999, "1070334.40791800", 979, "83.33340000", "209525.05749500", "0"], [1747000320000, "2512.84000000", "2517.30000000", "2512.84000000", "2517.30000000", "470.37340000", 1747000379999, "1182653.16106500", 1966, "389.76020000", "979979.11545400", "0"], [1747000380000, "2517.29000000", "2519.99000000", "2516.99000000", "2519.10000000", "1066.45960000", 1747000439999, "2685777.75185200", 2763, "867.65100000", "2185118.97744900", "0"], [1747000440000, "2519.11000000", "2520.00000000", "2518.67000000", "2518.87000000", "174.42000000", 1747000499999, "439422.74311800", 1635, "94.72950000", "238645.57138700", "0"], [1747000500000, "2518.86000000", "2518.86000000", "2516.44000000", "2517.62000000", "152.11380000", 1747000559999, "382953.17795600", 1245, "60.98790000", "153506.66696900", "0"], [1747000560000, "2517.63000000", "2517.63000000", "2515.58000000", "2516.15000000", "139.37540000", 1747000619999, "350736.28291000", 1192, "38.93160000", "97945.96506900", "0"], [1747000620000, "2516.15000000", "2516.34000000", "2516.14000000", "2516.34000000", "29.36530000", 1747000679999, "73889.09079200", 180, "21.47980000", "54047.37636700", "0"], [1747000680000, "2516.33000000", "2516.34000000", "2515.57000000", "2515.88000000", "75.37240000", 1747000739999, "189629.69002900", 633, "22.55670000", "56751.13687800", "0"], [1747000740000, "2515.89000000", "2518.85000000", "2515.89000000", "2517.02000000", "147.72200000", 1747000799999, "371920.92937000", 1309, "89.52130000", "225349.33969700", "0"], [1747000800000, "2517.03000000", "2521.63000000", "2517.03000000", "2521.23000000", "581.97520000", 1747000859999, "1466416.96360600", 3849, "433.83250000", "1093156.52180100", "0"], [1747000860000, "2521.22000000", "2527.58000000", "2520.91000000", "2527.37000000", "797.14970000", 1747000919999, "2012738.96817500", 4393, "557.08600000", "1406712.94712500", "0"], [1747000920000, "2527.37000000", "2528.52000000", "2524.38000000", "2524.39000000", "566.19320000", 1747000979999, "1430703.18971700", 3438, "261.31270000", "660256.96390100", "0"], [1747000980000, "2524.38000000", "2524.39000000", "2516.33000000", "2517.29000000", "701.43170000", 1747001039999, "1767166.77061700", 4349, "240.92360000", "606945.95306800", "0"], [1747001040000, "2517.29000000", "2517.29000000", "2508.40000000", "2508.60000000", "822.06780000", 1747001099999, "2064982.66851300", 5412, "242.56050000", "609241.59224100", "0"], [1747001100000, "2508.60000000", "2510.22000000", "2503.88000000", "2509.00000000", "819.56790000", 1747001159999, "2055439.17688700", 5540, "448.75210000", "1125415.55041900", "0"], [1747001160000, "2508.99000000", "2515.88000000", "2503.46000000", "2513.30000000", "1079.36820000", 1747001219999, "2708622.96983200", 6663, "536.85250000", "1347110.89013200", "0"], [1747001220000, "2513.30000000", "2513.30000000", "2507.89000000", "2509.17000000", "314.33880000", 1747001279999, "789202.21677200", 3370, "118.13970000", "296621.65283600", "0"], [1747001280000, "2509.24000000", "2509.84000000", "2504.91000000", "2508.38000000", "348.30100000", 1747001339999, "873258.95280800", 2923, "178.41000000", "447264.10493400", "0"], [1747001340000, "2508.38000000", "2512.94000000", "2508.13000000", "2510.40000000", "331.89840000", 1747001399999, "833122.70040300", 3140, "179.22920000", "449857.50067400", "0"], [1747001400000, "2510.39000000", "2510.84000000", "2507.99000000", "2509.21000000", "249.19680000", 1747001459999, "625306.89490000", 2759, "140.89390000", "353528.04692600", "0"], [1747001460000, "2509.21000000", "2509.21000000", "2503.74000000", "2506.15000000", "436.88640000", 1747001519999, "1094650.69959500", 3184, "188.15220000", "471387.61225800", "0"], [1747001520000, "2506.15000000", "2507.92000000", "2504.86000000", "2505.98000000", "189.17870000", 1747001579999, "474150.34713100", 2738, "78.68650000", "197218.60707600", "0"], [1747001580000, "2506.00000000", "2509.26000000", "2504.85000000", "2509.05000000", "199.15520000", 1747001639999, "499266.60223400", 2247, "75.19980000", "188532.16282900", "0"], [1747001640000, "2509.04000000", "2511.51000000", "2507.92000000", "2509.54000000", "1517.87850000", 1747001699999, "3809138.41898600", 3307, "1069.88970000", "2684696.38120500", "0"], [1747001700000, "2509.54000000", "2510.31000000", "2507.42000000", "2507.42000000", "154.12080000", 1747001759999, "386645.44471900", 1685, "37.89250000", "95071.62828100", "0"], [1747001760000, "2507.41000000", "2507.89000000", "2505.17000000", "2507.65000000", "202.93270000", 1747001819999, "508662.88101400", 1621, "93.24710000", "233753.57249300", "0"], [1747001820000, "2507.63000000", "2507.63000000", "2504.52000000", "2504.52000000", "295.27740000", 1747001879999, "739846.54820600", 1827, "96.85350000", "242685.59854900", "0"], [1747001880000, "2504.52000000", "2505.53000000", "2502.83000000", "2504.96000000", "390.86620000", 1747001939999, "978761.77607000", 2534, "167.51690000", "419520.62762100", "0"], [1747001940000, "2504.98000000", "2509.28000000", "2504.97000000", "2508.73000000", "137.93190000", 1747001999999, "345858.81679800", 1650, "102.22230000", "256296.24584900", "0"], [1747002000000, "2508.74000000", "2509.27000000", "2507.50000000", "2509.26000000", "161.11130000", 1747002059999, "404139.25111600", 1576, "53.65930000", "134588.27233800", "0"], [1747002060000, "2509.27000000", "2511.55000000", "2509.05000000", "2511.53000000", "175.64130000", 1747002119999, "440896.74163500", 1594, "113.95090000", "286022.93372600", "0"], [1747002120000, "2511.54000000", "2514.09000000", "2511.00000000", "2513.77000000", "216.48220000", 1747002179999, "543987.48527200", 1748, "121.04820000", "304150.75441400", "0"], [1747002180000, "2513.77000000", "2513.77000000", "2507.14000000", "2507.14000000", "251.74070000", 1747002239999, "631883.73015500", 1989, "29.74160000", "74676.50041500", "0"], [1747002240000, "2507.13000000", "2507.13000000", "2502.86000000", "2503.51000000", "533.09610000", 1747002299999, "1335322.02730100", 3071, "118.14690000", "295902.50268500", "0"], [1747002300000, "2503.51000000", "2503.51000000", "2496.25000000", "2496.90000000", "1162.39610000", 1747002359999, "2904328.72928800", 5061, "354.88530000", "886433.11375600", "0"], [1747002360000, "2496.90000000", "2499.76000000", "2496.56000000", "2498.72000000", "133.53060000", 1747002419999, "333642.01754300", 2249, "77.62990000", "193946.84560000", "0"], [1747002420000, "2498.73000000", "2504.27000000", "2498.73000000", "2504.27000000", "107.69820000", 1747002479999, "269381.88689400", 1765, "86.66240000", "216766.83831000", "0"], [1747002480000, "2504.28000000", "2504.77000000", "2501.99000000", "2502.51000000", "154.26920000", 1747002539999, "386181.83665200", 1590, "50.68070000", "126881.96721900", "0"], [1747002540000, "2502.52000000", "2503.51000000", "2502.02000000", "2502.76000000", "239.22770000", 1747002599999, "598708.60967500", 1930, "42.22370000", "105681.79095000", "0"], [1747002600000, "2502.75000000", "2505.90000000", "2502.13000000", "2505.90000000", "208.57160000", 1747002659999, "522269.00103100", 1949, "133.86260000", "335232.11936900", "0"], [1747002660000, "2505.90000000", "2505.91000000", "2503.08000000", "2505.15000000", "191.06120000", 1747002719999, "478519.98706900", 2061, "79.68180000", "199528.84439900", "0"], [1747002720000, "2505.16000000", "2506.53000000", "2503.00000000", "2506.53000000", "239.43740000", 1747002779999, "599937.00701700", 2362, "134.49530000", "336982.90502000", "0"], [1747002780000, "2506.54000000", "2507.87000000", "2505.01000000", "2507.00000000", "276.56900000", 1747002839999, "693219.68789900", 2190, "128.28310000", "321574.66358100", "0"], [1747002840000, "2507.00000000", "2507.01000000", "2502.33000000", "2504.24000000", "182.18840000", 1747002899999, "456247.72286200", 2358, "52.40270000", "131204.03733600", "0"], [1747002900000, "2504.25000000", "2504.26000000", "2496.67000000", "2497.95000000", "644.45610000", 1747002959999, "1611544.87226900", 3338, "147.20780000", "367870.46715400", "0"], [1747002960000, "2497.94000000", "2500.14000000", "2494.61000000", "2495.49000000", "431.15020000", 1747003019999, "1076783.17778200", 3800, "95.75750000", "239209.41539400", "0"], [1747003020000, "2495.49000000", "2496.74000000", "2488.50000000", "2490.53000000", "1456.71090000", 1747003079999, "3629218.07358500", 6091, "643.13340000", "1602267.49510700", "0"], [1747003080000, "2490.52000000", "2492.52000000", "2489.37000000", "2492.16000000", "470.00850000", 1747003139999, "1170654.99340500", 3255, "147.31220000", "366935.26904800", "0"], [1747003140000, "2492.16000000", "2495.74000000", "2489.60000000", "2495.14000000", "393.78550000", 1747003199999, "981738.30591300", 2467, "220.61350000", "550065.67851400", "0"], [1747003200000, "2495.14000000", "2495.84000000", "2493.65000000", "2495.51000000", "126.50890000", 1747003259999, "315594.44228800", 1690, "70.97530000", "177061.75448900", "0"], [1747003260000, "2495.51000000", "2495.99000000", "2492.56000000", "2492.57000000", "159.64400000", 1747003319999, "398284.53116700", 1488, "42.84050000", "106887.45550700", "0"], [1747003320000, "2492.57000000", "2493.00000000", "2490.48000000", "2492.60000000", "221.73810000", 1747003379999, "552609.41215900", 1788, "82.99500000", "206820.52880400", "0"], [1747003380000, "2492.60000000", "2494.48000000", "2492.60000000", "2493.47000000", "288.21200000", 1747003439999, "718620.49740500", 1475, "196.21890000", "489221.51308600", "0"], [1747003440000, "2493.47000000", "2493.47000000", "2483.33000000", "2484.76000000", "971.13630000", 1747003499999, "2415762.20291400", 4512, "389.86430000", "969601.21733600", "0"], [1747003500000, "2484.75000000", "2490.22000000", "2483.98000000", "2490.22000000", "419.47880000", 1747003559999, "1042941.35724800", 3339, "260.84880000", "648512.52491500", "0"], [1747003560000, "2490.22000000", "2492.20000000", "2490.12000000", "2492.19000000", "205.21440000", 1747003619999, "511281.58666400", 1831, "107.26020000", "267215.87401300", "0"], [1747003620000, "2492.20000000", "2493.39000000", "2491.57000000", "2493.12000000", "116.23840000", 1747003679999, "289733.45321900", 1130, "58.14390000", "144933.16137000", "0"], [1747003680000, "2493.13000000", "2493.47000000", "2491.71000000", "2491.72000000", "174.80460000", 1747003739999, "435730.40004300", 1616, "77.76010000", "193829.32646500", "0"], [1747003740000, "2491.72000000", "2495.06000000", "2491.71000000", "2494.97000000", "178.53350000", 1747003799999, "445230.03065100", 1400, "152.30550000", "379834.43170000", "0"], [1747003800000, "2494.97000000", "2499.91000000", "2494.49000000", "2499.27000000", "399.91490000", 1747003859999, "998725.67028400", 1776, "272.98400000", "681646.11910100", "0"], [1747003860000, "2499.27000000", "2499.27000000", "2497.23000000", "2497.77000000", "249.19400000", 1747003919999, "622539.96222400", 1018, "103.84680000", "259435.69844800", "0"], [1747003920000, "2497.76000000", "2499.50000000", "2495.77000000", "2499.20000000", "188.44680000", 1747003979999, "470667.12256500", 1724, "113.30260000", "282983.56927600", "0"], [1747003980000, "2499.20000000", "2500.00000000", "2497.49000000", "2499.49000000", "359.73530000", 1747004039999, "898911.91579800", 1658, "242.67280000", "606368.05224600", "0"], [1747004040000, "2499.50000000", "2500.99000000", "2499.49000000", "2499.50000000", "205.46500000", 1747004099999, "513691.57275600", 1403, "131.16400000", "327925.71593500", "0"], [1747004100000, "2499.49000000", "2501.67000000", "2499.49000000", "2500.72000000", "136.44550000", 1747004159999, "341188.29556800", 1601, "93.35450000", "233435.52134600", "0"], [1747004160000, "2500.72000000", "2502.00000000", "2500.72000000", "2501.85000000", "152.30150000", 1747004219999, "380987.23370400", 1099, "77.97230000", "195047.82939400", "0"], [1747004220000, "2501.85000000", "2502.30000000", "2500.63000000", "2501.48000000", "128.78500000", 1747004279999, "322175.27048200", 866, "59.06160000", "147753.70369200", "0"], [1747004280000, "2501.48000000", "2503.11000000", "2501.01000000", "2503.10000000", "228.74660000", 1747004339999, "572373.33422000", 951, "190.89800000", "477674.73966900", "0"], [1747004340000, "2503.11000000", "2504.53000000", "2502.75000000", "2503.51000000", "282.47550000", 1747004399999, "707256.13613100", 1295, "136.02320000", "340566.99645500", "0"], [1747004400000, "2503.52000000", "2504.73000000", "2502.79000000", "2504.34000000", "311.10520000", 1747004459999, "778986.95085600", 1682, "179.45030000", "449324.21224400", "0"], [1747004460000, "2504.34000000", "2507.09000000", "2504.23000000", "2506.54000000", "275.16360000", 1747004519999, "689520.05526600", 1674, "193.47140000", "484767.39034500", "0"], [1747004520000, "2506.54000000", "2506.71000000", "2505.00000000", "2505.71000000", "195.92760000", 1747004579999, "490960.52683100", 1118, "121.41510000", "304234.54191300", "0"], [1747004580000, "2505.71000000", "2508.00000000", "2505.71000000", "2507.49000000", "388.22390000", 1747004639999, "973203.04580700", 1497, "276.44770000", "692980.87867900", "0"], [1747004640000, "2507.49000000", "2509.00000000", "2507.49000000", "2508.76000000", "227.83470000", 1747004699999, "571491.45081600", 851, "138.01910000", "346188.12752500", "0"], [1747004700000, "2508.75000000", "2509.99000000", "2507.54000000", "2508.25000000", "229.18530000", 1747004759999, "574959.15870000", 1576, "98.81750000", "247917.61089900", "0"], [1747004760000, "2508.24000000", "2509.55000000", "2507.71000000", "2508.24000000", "125.69630000", 1747004819999, "315351.87134100", 1129, "59.49780000", "149287.40273900", "0"], [1747004820000, "2508.24000000", "2509.51000000", "2506.14000000", "2506.63000000", "278.24690000", 1747004879999, "697914.64012400", 1412, "79.09020000", "198388.79839200", "0"], [1747004880000, "2506.64000000", "2511.62000000", "2506.63000000", "2511.38000000", "274.86030000", 1747004939999, "689852.16819200", 2293, "177.98870000", "446636.96151200", "0"], [1747004940000, "2511.38000000", "2511.39000000", "2508.90000000", "2510.25000000", "131.34460000", 1747004999999, "329666.11781400", 1297, "76.13230000", "191081.26483900", "0"], [1747005000000, "2510.24000000", "2510.37000000", "2504.08000000", "2507.07000000", "425.45590000", 1747005059999, "1066656.46373300", 2352, "155.90180000", "390890.94914900", "0"], [1747005060000, "2507.08000000", "2511.19000000", "2506.39000000", "2510.56000000", "255.00470000", 1747005119999, "639820.01028200", 1571, "157.02790000", "394038.22305800", "0"], [1747005120000, "2510.55000000", "2510.56000000", "2508.16000000", "2508.83000000", "204.90640000", 1747005179999, "514262.57930700", 1318, "92.41480000", "231938.60200500", "0"], [1747005180000, "2508.83000000", "2510.36000000", "2508.54000000", "2508.54000000", "82.11720000", 1747005239999, "206052.99014200", 948, "28.97160000", "72700.45676700", "0"], [1747005240000, "2508.55000000", "2508.55000000", "2507.38000000", "2507.55000000", "93.85820000", 1747005299999, "235419.77000100", 540, "10.97830000", "27528.83440300", "0"], [1747005300000, "2507.55000000", "2509.00000000", "2507.54000000", "2508.99000000", "105.84940000", 1747005359999, "265497.39409200", 1063, "44.55760000", "111760.31238200", "0"], [1747005360000, "2508.99000000", "2511.93000000", "2508.99000000", "2511.70000000", "275.85190000", 1747005419999, "692535.66812300", 1857, "211.44810000", "530855.93467300", "0"], [1747005420000, "2511.70000000", "2512.80000000", "2511.34000000", "2512.80000000", "114.99780000", 1747005479999, "288910.81495800", 1036, "82.19630000", "206501.15830100", "0"], [1747005480000, "2512.80000000", "2512.81000000", "2511.61000000", "2512.38000000", "158.53870000", 1747005539999, "398297.66554700", 1271, "22.64320000", "56877.66778600", "0"], [1747005540000, "2512.38000000", "2512.42000000", "2510.73000000", "2510.86000000", "169.60060000", 1747005599999, "425951.02724100", 1114, "12.22820000", "30709.31978200", "0"], [1747005600000, "2510.85000000", "2511.87000000", "2507.66000000", "2507.66000000", "326.09490000", 1747005659999, "818547.51119100", 1576, "116.98200000", "293688.72760200", "0"], [1747005660000, "2507.66000000", "2508.08000000", "2506.78000000", "2507.14000000", "110.40490000", 1747005719999, "276829.75956600", 1021, "50.89400000", "127603.16104100", "0"], [1747005720000, "2507.14000000", "2507.15000000", "2505.42000000", "2505.66000000", "193.32590000", 1747005779999, "484468.27724800", 919, "23.74930000", "59519.03394400", "0"], [1747005780000, "2505.66000000", "2506.80000000", "2503.89000000", "2506.80000000", "322.22450000", 1747005839999, "807162.70057400", 1499, "102.59430000", "257004.15337600", "0"], [1747005840000, "2506.79000000", "2509.40000000", "2505.49000000", "2506.50000000", "283.25480000", 1747005899999, "710300.95445000", 1660, "91.39660000", "229207.71511300", "0"], [1747005900000, "2506.50000000", "2508.50000000", "2505.49000000", "2508.21000000", "121.18260000", 1747005959999, "303765.51804600", 1226, "44.97340000", "112767.00162400", "0"], [1747005960000, "2508.21000000", "2510.55000000", "2508.21000000", "2509.99000000", "209.80300000", 1747006019999, "526602.16246500", 1381, "110.27150000", "276736.42466100", "0"], [1747006020000, "2509.99000000", "2510.20000000", "2508.13000000", "2508.23000000", "162.11310000", 1747006079999, "406741.74778800", 1220, "24.16390000", "60633.96235400", "0"], [1747006080000, "2508.27000000", "2509.55000000", "2508.14000000", "2508.15000000", "140.99620000", 1747006139999, "353732.28287600", 1036, "49.06430000", "123096.87776900", "0"], [1747006140000, "2508.17000000", "2508.79000000", "2507.23000000", "2507.54000000", "70.76660000", 1747006199999, "177475.73418500", 967, "17.96630000", "45059.38498300", "0"], [1747006200000, "2507.54000000", "2508.29000000", "2504.49000000", "2505.31000000", "146.65680000", 1747006259999, "367576.76422400", 1470, "37.62450000", "94313.58012500", "0"], [1747006260000, "2505.30000000", "2507.38000000", "2504.49000000", "2504.64000000", "177.26300000", 1747006319999, "444195.57733900", 1891, "33.05010000", "82815.72937700", "0"], [1747006320000, "2504.64000000", "2505.08000000", "2502.73000000", "2503.75000000", "176.52250000", 1747006379999, "442032.55036000", 1259, "40.40970000", "101199.01515100", "0"], [1747006380000, "2503.75000000", "2504.99000000", "2501.73000000", "2501.73000000", "243.93050000", 1747006439999, "610543.91236700", 1944, "61.75150000", "154573.01433100", "0"], [1747006440000, "2501.74000000", "2503.52000000", "2501.40000000", "2502.99000000", "304.12070000", 1747006499999, "761000.56653600", 1982, "128.98820000", "322748.11027800", "0"], [1747006500000, "2503.00000000", "2503.50000000", "2499.74000000", "2499.74000000", "210.39850000", 1747006559999, "526320.16251100", 1892, "43.98630000", "110072.58976700", "0"], [1747006560000, "2499.74000000", "2501.24000000", "2499.59000000", "2500.17000000", "130.67190000", 1747006619999, "326701.51066100", 1423, "41.58800000", "103973.55372700", "0"], [1747006620000, "2500.17000000", "2501.99000000", "2499.63000000", "2500.80000000", "182.46130000", 1747006679999, "456335.32630600", 1326, "55.43130000", "138605.08255200", "0"], [1747006680000, "2500.78000000", "2501.31000000", "2498.02000000", "2498.02000000", "193.55010000", 1747006739999, "483732.90637100", 1216, "51.67440000", "129155.82395400", "0"], [1747006740000, "2498.02000000", "2501.00000000", "2498.02000000", "2500.76000000", "157.47220000", 1747006799999, "393644.16407400", 1604, "78.42120000", "196002.52534000", "0"], [1747006800000, "2500.77000000", "2501.00000000", "2498.09000000", "2498.27000000", "262.83300000", 1747006859999, "656811.45406300", 1639, "40.57060000", "101397.54029100", "0"], [1747006860000, "2498.28000000", "2500.00000000", "2498.27000000", "2499.99000000", "257.62280000", 1747006919999, "643843.11589600", 1111, "184.89180000", "462085.13814000", "0"], [1747006920000, "2500.00000000", "2501.31000000", "2499.99000000", "2501.31000000", "214.15830000", 1747006979999, "535519.23411700", 1204, "87.21590000", "218074.66738800", "0"], [1747006980000, "2501.30000000", "2506.74000000", "2501.30000000", "2506.56000000", "190.76700000", 1747007039999, "477659.78856200", 1663, "160.87180000", "402796.67634400", "0"], [1747007040000, "2506.56000000", "2508.69000000", "2506.56000000", "2508.50000000", "195.26770000", 1747007099999, "489770.98309700", 861, "105.33430000", "264193.68814700", "0"], [1747007100000, "2508.50000000", "2511.03000000", "2508.50000000", "2510.81000000", "180.69180000", 1747007159999, "453496.99566700", 1144, "119.70900000", "300452.64782300", "0"], [1747007160000, "2510.81000000", "2511.04000000", "2510.54000000", "2510.63000000", "58.37170000", 1747007219999, "146552.09222000", 795, "17.21350000", "43216.88284500", "0"], [1747007220000, "2510.63000000", "2511.07000000", "2508.64000000", "2509.35000000", "236.58940000", 1747007279999, "593836.45359400", 1467, "35.15950000", "88229.51473900", "0"], [1747007280000, "2509.34000000", "2509.56000000", "2508.63000000", "2509.49000000", "53.50870000", 1747007339999, "134255.59512300", 1038, "20.13220000", "50510.87833000", "0"], [1747007340000, "2509.50000000", "2509.50000000", "2506.20000000", "2506.57000000", "209.39610000", 1747007399999, "525165.47964900", 1517, "35.94120000", "90140.78498500", "0"], [1747007400000, "2506.58000000", "2507.50000000", "2505.52000000", "2505.78000000", "263.69300000", 1747007459999, "660952.24540800", 1983, "80.13580000", "200857.61280600", "0"], [1747007460000, "2505.78000000", "2509.68000000", "2505.78000000", "2509.35000000", "134.24840000", 1747007519999, "336689.15120500", 1334, "47.69250000", "119606.35685600", "0"], [1747007520000, "2509.34000000", "2511.87000000", "2508.73000000", "2511.67000000", "147.71710000", 1747007579999, "370816.12511800", 1261, "85.66040000", "215081.22221700", "0"], [1747007580000, "2511.68000000", "2512.00000000", "2510.05000000", "2510.39000000", "106.67880000", 1747007639999, "267877.49460600", 1280, "30.13550000", "75671.10456200", "0"], [1747007640000, "2510.40000000", "2510.40000000", "2506.89000000", "2507.69000000", "251.15370000", 1747007699999, "630051.02903900", 1542, "18.13490000", "45482.63532600", "0"], [1747007700000, "2507.68000000", "2507.68000000", "2504.52000000", "2506.31000000", "151.26260000", 1747007759999, "379060.59366500", 1241, "49.41290000", "123801.51165500", "0"], [1747007760000, "2506.30000000", "2509.53000000", "2506.03000000", "2509.52000000", "257.10070000", 1747007819999, "644735.99514400", 1729, "149.97220000", "376112.22622500", "0"], [1747007820000, "2509.53000000", "2511.49000000", "2509.52000000", "2509.85000000", "207.68460000", 1747007879999, "521358.82936200", 1447, "85.06510000", "213546.53199900", "0"], [1747007880000, "2509.84000000", "2511.09000000", "2508.90000000", "2511.08000000", "340.52010000", 1747007939999, "854684.48786300", 1384, "93.24390000", "234045.36748100", "0"], [1747007940000, "2511.09000000", "2515.56000000", "2511.09000000", "2514.57000000", "357.31870000", 1747007999999, "898185.69758800", 1769, "276.64310000", "695319.73038700", "0"], [1747008000000, "2514.58000000", "2515.86000000", "2513.19000000", "2515.86000000", "323.68630000", 1747008059999, "813901.05835600", 2263, "208.70580000", "524830.36262600", "0"], [1747008060000, "2515.88000000", "2516.33000000", "2513.27000000", "2513.98000000", "492.13560000", 1747008119999, "1237531.85976300", 2924, "179.53900000", "451525.36501000", "0"], [1747008120000, "2513.99000000", "2517.59000000", "2511.81000000", "2517.10000000", "632.35590000", 1747008179999, "1590260.99845400", 3781, "508.37130000", "1278613.00785100", "0"], [1747008180000, "2516.95000000", "2520.00000000", "2516.02000000", "2518.16000000", "547.19650000", 1747008239999, "1377888.64294100", 3308, "340.43430000", "857237.95847800", "0"], [1747008240000, "2518.15000000", "2518.60000000", "2515.89000000", "2516.32000000", "456.90410000", 1747008299999, "1150318.88336800", 2467, "193.67120000", "487624.26669500", "0"], [1747008300000, "2516.32000000", "2522.00000000", "2516.32000000", "2519.68000000", "690.02870000", 1747008359999, "1738858.85827900", 4997, "444.62510000", "1120382.10186300", "0"], [1747008360000, "2519.68000000", "2521.40000000", "2519.00000000", "2520.55000000", "355.62920000", 1747008419999, "896312.03163500", 3571, "206.52920000", "520535.37166600", "0"], [1747008420000, "2520.55000000", "2520.55000000", "2517.40000000", "2517.92000000", "340.17480000", 1747008479999, "856904.45867700", 3303, "116.50440000", "293477.56442700", "0"], [1747008480000, "2517.92000000", "2519.63000000", "2515.99000000", "2517.15000000", "358.54320000", 1747008539999, "902709.90386500", 3325, "162.78810000", "409876.42343400", "0"], [1747008540000, "2517.16000000", "2517.59000000", "2513.99000000", "2515.35000000", "427.17310000", 1747008599999, "1074610.97419900", 3528, "133.76180000", "336505.73619300", "0"], [1747008600000, "2515.37000000", "2516.29000000", "2512.94000000", "2513.14000000", "449.08850000", 1747008659999, "1129177.78429200", 2995, "141.20810000", "355077.81401500", "0"], [1747008660000, "2513.13000000", "2514.41000000", "2510.95000000", "2511.61000000", "317.28230000", 1747008719999, "797147.91505000", 2518, "117.23390000", "294611.38307100", "0"], [1747008720000, "2511.60000000", "2515.58000000", "2511.60000000", "2515.01000000", "286.25540000", 1747008779999, "719809.28697800", 2797, "200.12440000", "503191.62256100", "0"], [1747008780000, "2515.01000000", "2519.78000000", "2514.77000000", "2519.78000000", "282.55980000", 1747008839999, "711196.69389300", 3297, "186.46720000", "469343.18138200", "0"], [1747008840000, "2519.80000000", "2521.00000000", "2519.48000000", "2520.85000000", "639.25250000", 1747008899999, "1611092.84444200", 2858, "311.03450000", "783909.89085100", "0"], [1747008900000, "2520.86000000", "2526.00000000", "2519.48000000", "2525.65000000", "735.88060000", 1747008959999, "1856643.26328500", 4222, "470.17700000", "1186368.28185600", "0"], [1747008960000, "2525.64000000", "2526.56000000", "2522.49000000", "2525.39000000", "579.31390000", 1747009019999, "1462462.33663900", 2988, "267.28820000", "674743.03648200", "0"], [1747009020000, "2525.39000000", "2525.98000000", "2523.28000000", "2523.37000000", "179.25430000", 1747009079999, "452484.84047500", 1818, "46.43600000", "117210.28409600", "0"], [1747009080000, "2523.36000000", "2524.62000000", "2523.14000000", "2524.62000000", "169.08880000", 1747009139999, "426748.27372900", 1608, "65.81990000", "166099.27815900", "0"], [1747009140000, "2524.62000000", "2527.20000000", "2516.27000000", "2517.96000000", "1034.62410000", 1747009199999, "2609739.26805500", 4948, "329.33400000", "830544.68616600", "0"], [1747009200000, "2517.96000000", "2520.02000000", "2516.76000000", "2518.73000000", "328.05570000", 1747009259999, "826329.27747700", 2774, "147.91530000", "372610.97668700", "0"], [1747009260000, "2518.73000000", "2520.91000000", "2518.09000000", "2520.91000000", "195.85280000", 1747009319999, "493455.60294700", 1300, "143.83540000", "362402.96873900", "0"], [1747009320000, "2520.90000000", "2527.31000000", "2520.90000000", "2527.30000000", "312.88930000", 1747009379999, "789762.29487800", 2866, "262.36810000", "662237.49347500", "0"], [1747009380000, "2527.30000000", "2527.30000000", "2522.61000000", "2524.57000000", "292.46840000", 1747009439999, "738396.21472300", 3021, "84.98110000", "214493.43351800", "0"], [1747009440000, "2524.56000000", "2524.56000000", "2517.47000000", "2522.49000000", "567.11470000", 1747009499999, "1429041.13095100", 4546, "281.58600000", "709427.02163500", "0"], [1747009500000, "2522.50000000", "2534.58000000", "2522.49000000", "2530.94000000", "2343.52970000", 1747009559999, "5930324.40567100", 8792, "1722.21760000", "4357963.46832100", "0"], [1747009560000, "2530.96000000", "2532.10000000", "2525.34000000", "2527.28000000", "981.79090000", 1747009619999, "2481122.38325700", 4678, "352.15570000", "889999.77769800", "0"], [1747009620000, "2527.27000000", "2531.99000000", "2526.24000000", "2530.18000000", "663.69010000", 1747009679999, "1678556.71439800", 4255, "420.05970000", "1062306.60906000", "0"], [1747009680000, "2530.19000000", "2531.85000000", "2529.13000000", "2529.13000000", "562.92610000", 1747009739999, "1424416.18515800", 3080, "284.11600000", "718999.91535800", "0"], [1747009740000, "2529.12000000", "2531.91000000", "2528.16000000", "2531.91000000", "1134.20750000", 1747009799999, "2868699.55044900", 3255, "542.47370000", "1372100.46625700", "0"], [1747009800000, "2531.90000000", "2542.59000000", "2531.21000000", "2542.00000000", "1755.39700000", 1747009859999, "4454549.09617400", 10591, "1158.45460000", "2939744.38206400", "0"], [1747009860000, "2542.00000000", "2543.52000000", "2538.44000000", "2540.40000000", "993.28460000", 1747009919999, "2523587.92524900", 7302, "600.41590000", "1525461.69911400", "0"], [1747009920000, "2540.39000000", "2543.96000000", "2537.37000000", "2543.40000000", "658.80670000", 1747009979999, "1674366.53511300", 5542, "301.05400000", "765137.99086800", "0"], [1747009980000, "2543.41000000", "2545.73000000", "2540.20000000", "2541.19000000", "808.01190000", 1747010039999, "2055424.84728500", 5640, "445.65530000", "1133843.50783200", "0"], [1747010040000, "2541.18000000", "2542.15000000", "2537.68000000", "2538.08000000", "589.84330000", 1747010099999, "1497680.40584400", 4617, "157.79200000", "400654.81747000", "0"], [1747010100000, "2538.08000000", "2544.29000000", "2537.06000000", "2541.51000000", "1164.63590000", 1747010159999, "2959585.93381800", 6085, "669.79400000", "1702141.49916500", "0"], [1747010160000, "2541.52000000", "2543.88000000", "2539.69000000", "2543.32000000", "438.86260000", 1747010219999, "1115324.50427300", 4441, "292.46340000", "743295.24205900", "0"], [1747010220000, "2543.32000000", "2543.33000000", "2536.26000000", "2536.26000000", "596.08930000", 1747010279999, "1513701.27069800", 4754, "145.17550000", "368706.17844500", "0"], [1747010280000, "2536.27000000", "2537.87000000", "2535.33000000", "2535.68000000", "722.94770000", 1747010339999, "1833430.45229200", 3314, "137.08150000", "347671.11268400", "0"], [1747010340000, "2535.68000000", "2537.99000000", "2532.40000000", "2533.77000000", "360.20960000", 1747010399999, "913020.44405300", 4007, "111.23020000", "281994.81960700", "0"], [1747010400000, "2533.78000000", "2538.83000000", "2533.77000000", "2537.82000000", "326.60970000", 1747010459999, "828694.20324500", 4361, "127.70030000", "323926.56169800", "0"], [1747010460000, "2537.82000000", "2541.25000000", "2536.99000000", "2539.90000000", "570.89000000", 1747010519999, "1449393.15930800", 4886, "405.08020000", "1028368.87192800", "0"], [1747010520000, "2539.91000000", "2540.71000000", "2535.49000000", "2535.68000000", "499.63350000", 1747010579999, "1268326.04857300", 3655, "278.13460000", "705971.81841700", "0"], [1747010580000, "2535.68000000", "2535.68000000", "2528.60000000", "2531.03000000", "498.37800000", 1747010639999, "1261878.18536200", 4167, "181.31160000", "458932.35124700", "0"], [1747010640000, "2531.02000000", "2531.49000000", "2528.11000000", "2529.02000000", "604.34260000", 1747010699999, "1528748.07658400", 3592, "280.51420000", "709565.29072900", "0"], [1747010700000, "2529.03000000", "2529.27000000", "2525.04000000", "2527.90000000", "518.75220000", 1747010759999, "1310927.66128200", 5022, "204.57900000", "516927.80557600", "0"], [1747010760000, "2527.91000000", "2528.15000000", "2522.61000000", "2524.87000000", "463.28780000", 1747010819999, "1169930.73003300", 5332, "160.04860000", "404115.17783700", "0"], [1747010820000, "2524.88000000", "2527.50000000", "2523.70000000", "2524.20000000", "249.88310000", 1747010879999, "631202.76496200", 4072, "111.62990000", "281959.14939200", "0"], [1747010880000, "2524.21000000", "2529.00000000", "2523.99000000", "2528.49000000", "277.40570000", 1747010939999, "700902.39912600", 3602, "198.59670000", "501776.36649000", "0"], [1747010940000, "2528.50000000", "2529.62000000", "2527.90000000", "2529.61000000", "116.84250000", 1747010999999, "295459.79447100", 2416, "55.61790000", "140633.79329500", "0"], [1747011000000, "2529.62000000", "2530.80000000", "2527.99000000", "2528.74000000", "478.91530000", 1747011059999, "1211288.89521800", 3310, "246.11180000", "622510.95129000", "0"], [1747011060000, "2528.75000000", "2530.18000000", "2526.49000000", "2528.00000000", "343.79790000", 1747011119999, "869372.07157300", 2760, "138.43740000", "350069.50390500", "0"], [1747011120000, "2528.01000000", "2530.19000000", "2526.64000000", "2530.11000000", "264.70570000", 1747011179999, "669185.13188200", 2644, "131.96870000", "333635.72661800", "0"], [1747011180000, "2530.11000000", "2530.11000000", "2525.99000000", "2529.00000000", "630.81860000", 1747011239999, "1594677.84912700", 3516, "172.66720000", "436433.01494900", "0"], [1747011240000, "2529.00000000", "2535.26000000", "2529.00000000", "2534.09000000", "712.43650000", 1747011299999, "1805339.43896800", 3978, "234.38020000", "593680.51394300", "0"], [1747011300000, "2534.09000000", "2535.35000000", "2532.89000000", "2534.61000000", "344.54560000", 1747011359999, "873215.66102500", 2833, "258.37950000", "654848.18230500", "0"], [1747011360000, "2534.62000000", "2534.62000000", "2532.27000000", "2532.98000000", "231.88510000", 1747011419999, "587428.54577300", 2295, "80.59340000", "204148.21664400", "0"], [1747011420000, "2532.98000000", "2533.18000000", "2529.99000000", "2531.17000000", "606.45530000", 1747011479999, "1535061.26127000", 2025, "420.42380000", "1064183.98537000", "0"], [1747011480000, "2531.18000000", "2532.50000000", "2530.87000000", "2531.73000000", "234.77850000", 1747011539999, "594423.93141800", 1676, "76.08670000", "192628.55310600", "0"], [1747011540000, "2531.72000000", "2532.85000000", "2530.74000000", "2531.66000000", "292.84750000", 1747011599999, "741464.43806200", 2491, "195.74950000", "495610.93563000", "0"], [1747011600000, "2531.65000000", "2534.48000000", "2528.85000000", "2530.23000000", "369.16570000", 1747011659999, "934711.91972900", 3968, "162.16470000", "410684.44107800", "0"], [1747011660000, "2530.23000000", "2536.12000000", "2530.12000000", "2535.86000000", "251.88960000", 1747011719999, "638190.38816000", 3958, "174.87740000", "443044.48276500", "0"], [1747011720000, "2535.85000000", "2536.36000000", "2533.23000000", "2535.23000000", "376.67640000", 1747011779999, "954817.96357100", 3646, "140.98090000", "357355.82769100", "0"], [1747011780000, "2535.21000000", "2536.39000000", "2532.65000000", "2536.18000000", "174.35090000", 1747011839999, "441949.01597300", 2918, "101.39160000", "257029.75806000", "0"], [1747011840000, "2536.18000000", "2537.17000000", "2533.99000000", "2533.99000000", "449.50760000", 1747011899999, "1139889.78308400", 2520, "295.79950000", "750158.52126700", "0"], [1747011900000, "2534.00000000", "2536.94000000", "2533.49000000", "2535.54000000", "731.89930000", 1747011959999, "1855249.29406100", 4420, "303.25120000", "768650.56460800", "0"], [1747011960000, "2535.58000000", "2541.98000000", "2534.67000000", "2541.97000000", "863.64140000", 1747012019999, "2191859.13515900", 3050, "715.76360000", "1816681.89924400", "0"], [1747012020000, "2541.97000000", "2545.45000000", "2540.72000000", "2544.05000000", "1285.88670000", 1747012079999, "3270389.01353500", 7838, "687.90220000", "1749614.65107500", "0"], [1747012080000, "2544.05000000", "2547.96000000", "2541.54000000", "2545.79000000", "1478.62670000", 1747012139999, "3762661.62074200", 8343, "1015.76770000", "2584564.99715000", "0"], [1747012140000, "2545.78000000", "2547.00000000", "2544.05000000", "2544.05000000", "613.79050000", 1747012199999, "1562467.92925000", 4084, "263.44530000", "670615.33304500", "0"], [1747012200000, "2544.06000000", "2544.50000000", "2541.24000000", "2543.75000000", "395.01620000", 1747012259999, "1004499.35372000", 4171, "180.83190000", "459842.48985200", "0"], [1747012260000, "2543.76000000", "2548.85000000", "2540.01000000", "2541.47000000", "2021.11560000", 1747012319999, "5145948.83848400", 6346, "1670.91620000", "4254994.17151400", "0"], [1747012320000, "2541.46000000", "2545.32000000", "2541.25000000", "2543.71000000", "736.50750000", 1747012379999, "1873553.12313300", 4518, "514.41120000", "1308535.98409600", "0"], [1747012380000, "2543.72000000", "2544.14000000", "2538.05000000", "2539.80000000", "473.42580000", 1747012439999, "1202994.61183200", 4523, "86.33550000", "219283.57486200", "0"], [1747012440000, "2539.80000000", "2540.50000000", "2536.49000000", "2536.76000000", "284.26750000", 1747012499999, "721541.89424200", 2461, "62.57070000", "158873.05590500", "0"], [1747012500000, "2536.76000000", "2539.99000000", "2536.76000000", "2536.91000000", "287.95530000", 1747012559999, "730963.86050500", 3600, "153.51820000", "389688.63960900", "0"], [1747012560000, "2536.90000000", "2536.90000000", "2533.99000000", "2535.50000000", "426.43130000", 1747012619999, "1081264.16427000", 3942, "285.37600000", "723615.32396700", "0"], [1747012620000, "2535.51000000", "2535.68000000", "2532.49000000", "2533.26000000", "283.36070000", 1747012679999, "718061.40797800", 3263, "128.87900000", "326615.67914400", "0"], [1747012680000, "2533.30000000", "2533.39000000", "2531.00000000", "2532.33000000", "250.42750000", 1747012739999, "634135.30522900", 2585, "78.83940000", "199635.69858200", "0"], [1747012740000, "2532.34000000", "2532.34000000", "2526.49000000", "2527.99000000", "378.53260000", 1747012799999, "957178.63036900", 4338, "80.43590000", "203329.40899500", "0"], [1747012800000, "2528.00000000", "2528.80000000", "2517.25000000", "2519.01000000", "1481.03720000", 1747012859999, "3734545.88897100", 8120, "543.28100000", "1369759.08310900", "0"], [1747012860000, "2519.01000000", "2524.86000000", "2517.26000000", "2523.63000000", "568.45160000", 1747012919999, "1433475.88089200", 4822, "331.28920000", "835453.87169500", "0"], [1747012920000, "2523.63000000", "2524.63000000", "2522.61000000", "2523.69000000", "440.95790000", 1747012979999, "1112817.74075300", 2950, "226.08880000", "570571.52807400", "0"], [1747012980000, "2523.69000000", "2524.00000000", "2520.31000000", "2520.42000000", "439.65460000", 1747013039999, "1108894.46520200", 3643, "151.78790000", "382875.91184900", "0"], [1747013040000, "2520.43000000", "2522.50000000", "2518.93000000", "2520.65000000", "490.70230000", 1747013099999, "1236969.44679400", 3713, "148.88010000", "375331.09751900", "0"], [1747013100000, "2520.64000000", "2522.40000000", "2519.49000000", "2519.80000000", "337.20860000", 1747013159999, "850177.96024200", 3268, "102.96040000", "259587.52907000", "0"], [1747013160000, "2519.79000000", "2519.79000000", "2517.13000000", "2518.32000000", "400.50320000", 1747013219999, "1008592.56758900", 3624, "140.79120000", "354555.74890400", "0"], [1747013220000, "2518.36000000", "2518.98000000", "2512.61000000", "2516.19000000", "692.66290000", 1747013279999, "1742305.40023800", 5871, "338.77290000", "852009.38164700", "0"], [1747013280000, "2516.18000000", "2519.14000000", "2515.70000000", "2518.98000000", "336.45050000", 1747013339999, "847082.29422100", 3169, "174.16540000", "438511.60896000", "0"], [1747013340000, "2518.98000000", "2519.85000000", "2518.00000000", "2518.27000000", "185.27330000", 1747013399999, "466674.57687900", 1843, "113.50690000", "285921.05720500", "0"], [1747013400000, "2518.27000000", "2518.72000000", "2512.63000000", "2513.27000000", "349.92720000", 1747013459999, "880010.15912600", 3845, "139.49250000", "350810.97682500", "0"], [1747013460000, "2513.27000000", "2514.44000000", "2508.86000000", "2511.13000000", "1052.18250000", 1747013519999, "2641982.38395000", 6341, "427.37570000", "1073192.49277800", "0"], [1747013520000, "2511.14000000", "2514.50000000", "2510.66000000", "2513.25000000", "624.51920000", 1747013579999, "1569319.94611600", 4316, "392.53360000", "986383.66439600", "0"], [1747013580000, "2513.25000000", "2513.26000000", "2507.07000000", "2509.91000000", "791.82400000", 1747013639999, "1987334.80430100", 5117, "472.60690000", "1186021.24759200", "0"], [1747013640000, "2509.90000000", "2509.90000000", "2504.01000000", "2505.53000000", "841.79120000", 1747013699999, "2109666.61236100", 7155, "330.07680000", "827165.77068600", "0"], [1747013700000, "2505.53000000", "2506.86000000", "2495.52000000", "2496.16000000", "1449.55190000", 1747013759999, "3624396.75626100", 10155, "389.49200000", "973953.82566200", "0"], [1747013760000, "2496.16000000", "2501.69000000", "2490.75000000", "2496.60000000", "1276.52730000", 1747013819999, "3185459.64801500", 9291, "626.56760000", "1563533.28450800", "0"], [1747013820000, "2496.59000000", "2498.47000000", "2491.44000000", "2498.17000000", "801.74440000", 1747013879999, "2000119.36168700", 6245, "339.05790000", "845835.50901500", "0"], [1747013880000, "2498.17000000", "2500.74000000", "2496.49000000", "2498.43000000", "631.56990000", 1747013939999, "1577910.65870800", 5118, "406.33240000", "1015165.46955200", "0"], [1747013940000, "2498.44000000", "2500.42000000", "2496.99000000", "2500.42000000", "632.83100000", 1747013999999, "1581281.70000600", 4128, "366.56430000", "916019.64351800", "0"], [1747014000000, "2500.44000000", "2502.52000000", "2500.19000000", "2502.27000000", "412.40790000", 1747014059999, "1031529.96836900", 3716, "291.24740000", "728466.28064900", "0"], [1747014060000, "2502.26000000", "2503.38000000", "2500.78000000", "2501.06000000", "463.57630000", 1747014119999, "1159889.56312700", 3595, "234.72280000", "587280.22763600", "0"], [1747014120000, "2501.06000000", "2501.50000000", "2499.92000000", "2500.63000000", "243.58090000", 1747014179999, "609120.37801800", 3041, "123.24490000", "308193.32881700", "0"], [1747014180000, "2500.64000000", "2507.49000000", "2500.64000000", "2506.00000000", "690.21180000", 1747014239999, "1728588.05342300", 4050, "361.83150000", "906314.71969700", "0"], [1747014240000, "2506.01000000", "2510.53000000", "2506.00000000", "2509.65000000", "720.63000000", 1747014299999, "1808156.28022900", 3516, "531.17980000", "1332755.39532000", "0"], [1747014300000, "2509.64000000", "2512.42000000", "2509.35000000", "2510.01000000", "764.90780000", 1747014359999, "1920780.11568500", 4146, "359.63620000", "903035.09659300", "0"], [1747014360000, "2510.01000000", "2510.01000000", "2504.63000000", "2507.49000000", "497.92090000", 1747014419999, "1248156.68685500", 3783, "152.11280000", "381253.61362700", "0"], [1747014420000, "2507.50000000", "2508.20000000", "2505.82000000", "2506.31000000", "196.39110000", 1747014479999, "492360.03550700", 2162, "92.58150000", "232092.71118100", "0"], [1747014480000, "2506.31000000", "2507.50000000", "2505.53000000", "2506.77000000", "459.16840000", 1747014539999, "1150843.58601000", 2718, "275.23170000", "689831.08294800", "0"], [1747014540000, "2506.76000000", "2510.00000000", "2506.53000000", "2508.56000000", "336.22080000", 1747014599999, "843476.48042400", 2745, "214.08420000", "537054.51891600", "0"], [1747014600000, "2508.55000000", "2509.37000000", "2506.42000000", "2509.37000000", "145.35820000", 1747014659999, "364493.17321100", 2100, "74.26430000", "186231.53828400", "0"], [1747014660000, "2509.37000000", "2512.50000000", "2508.57000000", "2512.50000000", "189.85800000", 1747014719999, "476594.02100500", 1725, "133.59310000", "335389.17488400", "0"], [1747014720000, "2512.49000000", "2513.50000000", "2508.88000000", "2510.29000000", "1007.55010000", 1747014779999, "2530186.53445700", 4061, "289.27220000", "726377.69042800", "0"], [1747014780000, "2510.30000000", "2511.97000000", "2510.06000000", "2511.45000000", "140.20680000", 1747014839999, "352072.91696400", 1913, "66.72540000", "167558.41505700", "0"], [1747014840000, "2511.45000000", "2512.28000000", "2509.37000000", "2512.27000000", "242.61630000", 1747014899999, "609072.75812400", 2379, "95.14400000", "238858.75696900", "0"], [1747014900000, "2512.28000000", "2515.22000000", "2512.12000000", "2513.52000000", "450.31070000", 1747014959999, "1132215.51995500", 2382, "167.29810000", "420571.13985100", "0"], [1747014960000, "2513.52000000", "2516.23000000", "2513.52000000", "2515.71000000", "269.33910000", 1747015019999, "677363.47408600", 1899, "196.32660000", "493716.99135800", "0"], [1747015020000, "2515.70000000", "2515.71000000", "2507.70000000", "2508.06000000", "697.82580000", 1747015079999, "1752206.92299000", 3404, "242.52160000", "608882.97546800", "0"], [1747015080000, "2508.07000000", "2508.08000000", "2505.14000000", "2505.51000000", "578.17320000", 1747015139999, "1449225.49785800", 3218, "316.35730000", "792920.13856300", "0"], [1747015140000, "2505.50000000", "2506.50000000", "2504.27000000", "2505.45000000", "275.38500000", 1747015199999, "689893.58378900", 2287, "103.10690000", "258298.32235300", "0"], [1747015200000, "2505.46000000", "2506.50000000", "2504.52000000", "2504.53000000", "234.05090000", 1747015259999, "586421.82851500", 3284, "84.42980000", "211546.65590200", "0"], [1747015260000, "2504.53000000", "2511.30000000", "2502.46000000", "2511.15000000", "396.27000000", 1747015319999, "993413.23237500", 3899, "284.08760000", "712299.05097500", "0"], [1747015320000, "2511.14000000", "2512.50000000", "2506.64000000", "2506.64000000", "309.98460000", 1747015379999, "778082.55142100", 3282, "80.33060000", "201624.23155200", "0"], [1747015380000, "2506.64000000", "2509.49000000", "2506.00000000", "2509.49000000", "392.24370000", 1747015439999, "983628.94866100", 4136, "148.25870000", "371767.81215900", "0"], [1747015440000, "2509.50000000", "2512.81000000", "2509.13000000", "2512.59000000", "256.40190000", 1747015499999, "643802.70016500", 2651, "168.88360000", "424024.75250400", "0"], [1747015500000, "2512.58000000", "2513.50000000", "2510.15000000", "2512.01000000", "298.20230000", 1747015559999, "748965.13105700", 3264, "106.44900000", "267396.32620200", "0"], [1747015560000, "2512.03000000", "2515.46000000", "2510.25000000", "2513.84000000", "316.88870000", 1747015619999, "796496.57532700", 3232, "189.27360000", "475773.18390500", "0"], [1747015620000, "2513.85000000", "2514.99000000", "2512.56000000", "2512.80000000", "172.33910000", 1747015679999, "433280.86259200", 2210, "77.34110000", "194451.76840000", "0"], [1747015680000, "2512.79000000", "2514.40000000", "2507.17000000", "2510.45000000", "548.02260000", 1747015739999, "1375577.70496200", 4116, "174.13420000", "437219.52615400", "0"], [1747015740000, "2510.46000000", "2514.29000000", "2509.50000000", "2514.17000000", "289.03890000", 1747015799999, "725851.08602100", 3354, "170.37600000", "427871.55293600", "0"], [1747015800000, "2514.20000000", "2515.59000000", "2511.97000000", "2513.32000000", "437.97630000", 1747015859999, "1101064.31401800", 3400, "327.63580000", "823677.30871800", "0"], [1747015860000, "2513.31000000", "2515.15000000", "2512.99000000", "2513.89000000", "239.20960000", 1747015919999, "601393.07999100", 2778, "131.15330000", "329752.90811600", "0"], [1747015920000, "2513.90000000", "2514.09000000", "2511.98000000", "2512.49000000", "292.11110000", 1747015979999, "734059.20258000", 2399, "45.57800000", "114521.03167200", "0"], [1747015980000, "2512.50000000", "2513.50000000", "2510.32000000", "2510.32000000", "263.88950000", 1747016039999, "662872.02356100", 3367, "79.91160000", "200717.58645300", "0"], [1747016040000, "2510.32000000", "2510.38000000", "2507.09000000", "2508.85000000", "318.31630000", 1747016099999, "798548.75764100", 3432, "89.82300000", "225340.86556000", "0"], [1747016100000, "2508.85000000", "2509.26000000", "2504.28000000", "2506.90000000", "309.82800000", 1747016159999, "776570.02810500", 3771, "81.15570000", "203384.63949000", "0"], [1747016160000, "2506.90000000", "2511.47000000", "2505.24000000", "2511.47000000", "590.86950000", 1747016219999, "1482307.29945200", 4251, "296.72000000", "744402.89014500", "0"], [1747016220000, "2511.47000000", "2514.27000000", "2509.08000000", "2514.10000000", "451.09130000", 1747016279999, "1133044.66050000", 2647, "284.11950000", "713747.37624900", "0"], [1747016280000, "2514.10000000", "2520.74000000", "2514.10000000", "2520.19000000", "938.56470000", 1747016339999, "2363231.45757600", 4360, "728.40460000", "1833976.01097000", "0"], [1747016340000, "2520.19000000", "2522.27000000", "2519.33000000", "2521.41000000", "454.93450000", 1747016399999, "1146884.78667300", 2362, "245.54680000", "619037.02067900", "0"], [1747016400000, "2521.40000000", "2523.16000000", "2520.60000000", "2522.46000000", "402.17890000", 1747016459999, "1014298.34504500", 3841, "260.99960000", "658216.35162200", "0"], [1747016460000, "2522.48000000", "2524.51000000", "2521.99000000", "2523.06000000", "422.43180000", 1747016519999, "1065880.92460700", 3694, "190.84660000", "481532.88105600", "0"], [1747016520000, "2523.06000000", "2523.35000000", "2519.87000000", "2520.30000000", "278.17120000", 1747016579999, "701457.85249000", 2816, "110.64470000", "279029.24616700", "0"], [1747016580000, "2520.31000000", "2520.64000000", "2518.04000000", "2518.04000000", "436.78630000", 1747016639999, "1100500.58934100", 2918, "230.15760000", "579930.29559300", "0"], [1747016640000, "2518.05000000", "2519.15000000", "2516.29000000", "2516.94000000", "424.13280000", 1747016699999, "1067864.28731900", 4054, "191.41380000", "481930.27510800", "0"], [1747016700000, "2516.93000000", "2516.94000000", "2512.38000000", "2516.31000000", "580.82920000", 1747016759999, "1460497.19340400", 4167, "199.85200000", "502514.36050700", "0"], [1747016760000, "2516.31000000", "2516.31000000", "2512.51000000", "2514.72000000", "387.33090000", 1747016819999, "973849.83765200", 3199, "197.67010000", "496956.91937000", "0"], [1747016820000, "2514.73000000", "2516.85000000", "2514.72000000", "2515.23000000", "192.80860000", 1747016879999, "485039.13239300", 2418, "102.30030000", "257354.99952700", "0"], [1747016880000, "2515.23000000", "2515.42000000", "2512.58000000", "2514.25000000", "286.43300000", 1747016939999, "720042.35008100", 2235, "84.75990000", "213091.11389200", "0"], [1747016940000, "2514.25000000", "2517.59000000", "2513.57000000", "2517.13000000", "224.13730000", 1747016999999, "563805.51736600", 2642, "164.34140000", "413391.39199000", "0"], [1747017000000, "2517.14000000", "2529.75000000", "2517.13000000", "2529.75000000", "1279.48840000", 1747017059999, "3229758.82163300", 5738, "1047.39200000", "2643528.53092200", "0"], [1747017060000, "2529.76000000", "2535.53000000", "2527.07000000", "2527.84000000", "1952.93910000", 1747017119999, "4944039.00399500", 8430, "1222.49520000", "3094812.57846100", "0"], [1747017120000, "2527.84000000", "2529.15000000", "2525.13000000", "2526.30000000", "441.42210000", 1747017179999, "1115522.71525100", 3919, "219.03820000", "553641.65534400", "0"], [1747017180000, "2526.30000000", "2527.64000000", "2523.61000000", "2525.35000000", "268.76260000", 1747017239999, "678701.07410300", 3244, "94.78060000", "239383.03062600", "0"], [1747017240000, "2525.35000000", "2529.11000000", "2523.61000000", "2528.52000000", "592.44210000", 1747017299999, "1496912.48401300", 3377, "401.24460000", "1013824.51343400", "0"], [1747017300000, "2528.50000000", "2529.33000000", "2527.25000000", "2527.26000000", "1316.96270000", 1747017359999, "3329338.17045600", 2915, "192.19020000", "485892.51279200", "0"], [1747017360000, "2527.26000000", "2529.77000000", "2527.26000000", "2528.48000000", "268.95410000", 1747017419999, "680085.77493600", 3090, "140.31930000", "354818.42566400", "0"], [1747017420000, "2528.48000000", "2530.82000000", "2528.48000000", "2529.31000000", "317.42050000", 1747017479999, "802913.46461300", 2735, "216.71950000", "548202.68527200", "0"], [1747017480000, "2529.30000000", "2529.64000000", "2524.65000000", "2524.65000000", "312.20180000", 1747017539999, "788983.03327300", 2600, "83.21480000", "210316.29860700", "0"], [1747017540000, "2524.65000000", "2526.37000000", "2522.35000000", "2526.30000000", "235.57140000", 1747017599999, "594573.33540200", 2724, "118.69320000", "299626.60082700", "0"], [1747017600000, "2526.30000000", "2526.30000000", "2523.59000000", "2524.17000000", "158.81250000", 1747017659999, "400945.87658500", 2940, "29.10890000", "73488.64246100", "0"], [1747017660000, "2524.15000000", "2525.71000000", "2522.25000000", "2522.37000000", "204.55100000", 1747017719999, "516219.10990300", 2936, "129.28730000", "326282.72674300", "0"], [1747017720000, "2522.37000000", "2523.83000000", "2521.34000000", "2523.34000000", "207.89910000", 1747017779999, "524513.91759600", 2580, "120.02390000", "302834.56696400", "0"], [1747017780000, "2523.34000000", "2525.62000000", "2519.22000000", "2522.33000000", "425.95430000", 1747017839999, "1074274.43411700", 3770, "151.60080000", "382299.03071200", "0"], [1747017840000, "2522.33000000", "2522.92000000", "2521.09000000", "2522.13000000", "93.67500000", 1747017899999, "236261.48058700", 2483, "37.16860000", "93750.82403900", "0"], [1747017900000, "2522.13000000", "2525.63000000", "2522.13000000", "2525.25000000", "481.64110000", 1747017959999, "1215523.39904100", 3015, "241.27650000", "608861.45549500", "0"], [1747017960000, "2525.25000000", "2528.49000000", "2525.25000000", "2526.10000000", "324.05870000", 1747018019999, "818876.16268600", 1861, "170.89980000", "431802.16851500", "0"], [1747018020000, "2526.10000000", "2527.31000000", "2524.72000000", "2526.63000000", "308.93360000", 1747018079999, "780405.41044800", 2021, "123.38540000", "311690.49705000", "0"], [1747018080000, "2526.63000000", "2526.64000000", "2523.19000000", "2524.42000000", "282.98490000", 1747018139999, "714520.75902800", 2421, "88.50270000", "223411.59746600", "0"], [1747018140000, "2524.41000000", "2524.42000000", "2517.76000000", "2518.07000000", "301.75450000", 1747018199999, "760680.56078100", 2760, "27.64530000", "69698.57473700", "0"], [1747018200000, "2518.07000000", "2519.20000000", "2515.05000000", "2519.19000000", "413.58890000", 1747018259999, "1040843.40917100", 3651, "159.21280000", "400662.62417500", "0"], [1747018260000, "2519.19000000", "2519.19000000", "2516.58000000", "2518.20000000", "177.22540000", 1747018319999, "446197.14265500", 2953, "68.71960000", "173001.66714500", "0"], [1747018320000, "2518.20000000", "2519.84000000", "2517.49000000", "2517.49000000", "205.76050000", 1747018379999, "518191.58797300", 2020, "106.41830000", "267995.91648600", "0"], [1747018380000, "2517.49000000", "2518.50000000", "2515.82000000", "2515.82000000", "142.82420000", 1747018439999, "359521.52512500", 1559, "44.97310000", "113228.13423600", "0"], [1747018440000, "2515.82000000", "2517.68000000", "2515.24000000", "2517.68000000", "265.14020000", 1747018499999, "667153.35434500", 2442, "164.16310000", "413078.20162500", "0"], [1747018500000, "2517.67000000", "2518.50000000", "2512.80000000", "2515.63000000", "619.78830000", 1747018559999, "1559510.61234000", 5089, "158.99190000", "399979.62398800", "0"], [1747018560000, "2515.63000000", "2515.90000000", "2512.00000000", "2515.90000000", "331.33800000", 1747018619999, "832966.23286300", 4034, "162.08810000", "407501.24122400", "0"], [1747018620000, "2515.89000000", "2519.21000000", "2515.89000000", "2519.19000000", "283.82990000", 1747018679999, "714596.42849100", 1488, "205.60010000", "517587.39975200", "0"], [1747018680000, "2519.19000000", "2521.29000000", "2519.00000000", "2520.93000000", "342.06770000", 1747018739999, "862126.73791000", 2080, "165.94250000", "418192.19036200", "0"], [1747018740000, "2520.92000000", "2523.00000000", "2520.60000000", "2522.85000000", "229.09460000", 1747018799999, "577691.73655300", 1124, "156.86400000", "395538.75308900", "0"], [1747018800000, "2522.85000000", "2522.85000000", "2519.52000000", "2520.48000000", "522.33870000", 1747018859999, "1316635.58046000", 2314, "105.29960000", "265502.92050200", "0"], [1747018860000, "2520.47000000", "2520.88000000", "2518.59000000", "2520.48000000", "176.71620000", 1747018919999, "445298.26760900", 2275, "68.97670000", "173813.89136800", "0"], [1747018920000, "2520.48000000", "2521.61000000", "2518.59000000", "2519.65000000", "233.51780000", 1747018979999, "588541.43764500", 2675, "135.91460000", "342517.17623200", "0"], [1747018980000, "2519.64000000", "2520.00000000", "2516.11000000", "2519.49000000", "198.85310000", 1747019039999, "500628.83817300", 3130, "74.25570000", "186925.93653600", "0"], [1747019040000, "2519.50000000", "2519.50000000", "2517.58000000", "2518.01000000", "120.30720000", 1747019099999, "303004.97465300", 2233, "51.25690000", "129095.71486900", "0"], [1747019100000, "2518.00000000", "2518.00000000", "2513.81000000", "2516.22000000", "282.32140000", 1747019159999, "710179.66202700", 3249, "84.93250000", "213637.63678000", "0"], [1747019160000, "2516.22000000", "2516.22000000", "2513.22000000", "2515.49000000", "346.52460000", 1747019219999, "871220.84558900", 2812, "93.66630000", "235493.30823200", "0"], [1747019220000, "2515.49000000", "2515.49000000", "2513.21000000", "2514.31000000", "187.55340000", 1747019279999, "471563.44305100", 2413, "61.55370000", "154756.33424900", "0"], [1747019280000, "2514.30000000", "2515.98000000", "2511.10000000", "2513.03000000", "737.79650000", 1747019339999, "1854067.49287600", 2399, "106.69930000", "268191.85897100", "0"], [1747019340000, "2513.03000000", "2516.01000000", "2513.03000000", "2515.49000000", "274.83090000", 1747019399999, "691012.85474200", 1581, "117.73710000", "296030.32223100", "0"], [1747019400000, "2515.50000000", "2515.81000000", "2512.30000000", "2512.32000000", "357.57950000", 1747019459999, "898940.03825400", 2140, "74.15830000", "186413.94644200", "0"], [1747019460000, "2512.32000000", "2515.74000000", "2510.00000000", "2515.74000000", "392.33070000", 1747019519999, "985628.43184400", 3636, "224.69880000", "564587.80618800", "0"], [1747019520000, "2515.74000000", "2519.49000000", "2514.39000000", "2518.97000000", "644.71610000", 1747019579999, "1622953.79306700", 2676, "358.51280000", "902539.38564400", "0"], [1747019580000, "2518.96000000", "2519.49000000", "2517.81000000", "2519.32000000", "132.40220000", 1747019639999, "333463.44657000", 1573, "76.87190000", "193602.45745800", "0"], [1747019640000, "2519.31000000", "2519.31000000", "2516.10000000", "2516.28000000", "218.08700000", 1747019699999, "549027.94749800", 1847, "41.78800000", "105191.58809900", "0"], [1747019700000, "2516.29000000", "2517.49000000", "2515.55000000", "2516.65000000", "130.07710000", 1747019759999, "327369.49154800", 2101, "60.31620000", "151796.79535200", "0"], [1747019760000, "2516.65000000", "2516.99000000", "2515.26000000", "2515.26000000", "112.86820000", 1747019819999, "284019.26440500", 2091, "24.41380000", "61438.25575700", "0"], [1747019820000, "2515.26000000", "2515.26000000", "2510.64000000", "2512.57000000", "454.25480000", 1747019879999, "1141001.38927400", 3469, "150.64960000", "378345.02952000", "0"], [1747019880000, "2512.57000000", "2516.18000000", "2512.57000000", "2516.18000000", "326.74600000", 1747019939999, "821804.92679800", 1870, "252.64060000", "635438.55616000", "0"], [1747019940000, "2516.18000000", "2519.29000000", "2516.18000000", "2518.15000000", "230.51850000", 1747019999999, "580496.69870900", 1801, "165.14720000", "415879.67273300", "0"], [1747020000000, "2518.14000000", "2519.80000000", "2516.81000000", "2519.65000000", "243.22450000", 1747020059999, "612509.97142000", 1932, "184.91720000", "465692.79667400", "0"], [1747020060000, "2519.64000000", "2521.59000000", "2519.59000000", "2521.18000000", "189.21860000", 1747020119999, "476946.44564400", 1757, "129.80560000", "327180.22909600", "0"], [1747020120000, "2521.17000000", "2523.40000000", "2520.73000000", "2522.63000000", "173.07140000", 1747020179999, "436440.73085500", 2134, "112.45520000", "283572.20133500", "0"], [1747020180000, "2522.63000000", "2524.50000000", "2522.44000000", "2523.32000000", "226.45410000", 1747020239999, "571457.61748800", 1530, "131.10800000", "330860.74555900", "0"], [1747020240000, "2523.33000000", "2524.53000000", "2522.82000000", "2524.53000000", "210.19660000", 1747020299999, "530488.35844500", 1817, "148.25110000", "374157.43432600", "0"], [1747020300000, "2524.52000000", "2525.00000000", "2523.62000000", "2523.62000000", "144.42750000", 1747020359999, "364595.67834800", 2055, "77.21900000", "194938.14563600", "0"], [1747020360000, "2523.61000000", "2527.19000000", "2523.61000000", "2526.84000000", "228.42880000", 1747020419999, "577046.46976500", 2906, "153.56360000", "387895.11760400", "0"], [1747020420000, "2526.84000000", "2527.17000000", "2525.99000000", "2526.00000000", "130.20390000", 1747020479999, "328967.18614600", 1520, "71.22890000", "179961.37527600", "0"], [1747020480000, "2525.99000000", "2525.99000000", "2521.49000000", "2521.50000000", "362.13470000", 1747020539999, "913886.50024200", 2778, "164.75250000", "415790.90434100", "0"], [1747020540000, "2521.50000000", "2521.50000000", "2515.90000000", "2516.63000000", "548.32060000", 1747020599999, "1380755.30542400", 2887, "73.47400000", "184990.28335600", "0"], [1747020600000, "2516.63000000", "2517.59000000", "2514.70000000", "2516.50000000", "790.99640000", 1747020659999, "1990866.44868600", 3288, "547.63630000", "1378372.63480600", "0"], [1747020660000, "2516.50000000", "2518.39000000", "2515.57000000", "2517.83000000", "310.69490000", 1747020719999, "782013.79047400", 2882, "105.46410000", "265466.20911700", "0"], [1747020720000, "2517.83000000", "2519.00000000", "2515.99000000", "2518.10000000", "292.36780000", 1747020779999, "736019.73042100", 2455, "70.57330000", "177639.51384800", "0"], [1747020780000, "2518.10000000", "2518.25000000", "2516.00000000", "2516.74000000", "186.53540000", 1747020839999, "469522.69639000", 1992, "55.81960000", "140499.63483700", "0"], [1747020840000, "2516.75000000", "2519.60000000", "2516.63000000", "2519.60000000", "220.06070000", 1747020899999, "554118.30252100", 1647, "143.73720000", "361921.42414100", "0"], [1747020900000, "2519.60000000", "2520.78000000", "2519.04000000", "2519.92000000", "185.90700000", 1747020959999, "468433.09039000", 1965, "118.94640000", "299710.84320100", "0"], [1747020960000, "2519.93000000", "2520.19000000", "2517.45000000", "2517.85000000", "331.98060000", 1747021019999, "836250.84589100", 2555, "125.02760000", "314904.32776800", "0"], [1747021020000, "2517.86000000", "2518.47000000", "2512.85000000", "2512.86000000", "298.66110000", 1747021079999, "751155.03655700", 3188, "87.55980000", "220270.85560200", "0"], [1747021080000, "2512.86000000", "2514.90000000", "2512.25000000", "2513.24000000", "327.47800000", 1747021139999, "823040.48903800", 3366, "102.27860000", "257059.61578900", "0"], [1747021140000, "2513.23000000", "2514.48000000", "2511.63000000", "2513.86000000", "319.28610000", 1747021199999, "802397.64484200", 3200, "185.15810000", "465321.81193900", "0"], [1747021200000, "2513.85000000", "2514.33000000", "2511.56000000", "2511.94000000", "201.27930000", 1747021259999, "505874.12093100", 2484, "90.87190000", "228367.57827700", "0"], [1747021260000, "2511.94000000", "2514.00000000", "2511.49000000", "2513.03000000", "228.33480000", 1747021319999, "573656.42475200", 2824, "111.81370000", "280901.88542500", "0"], [1747021320000, "2513.04000000", "2514.97000000", "2512.56000000", "2514.87000000", "271.82280000", 1747021379999, "683365.68000100", 2890, "150.71440000", "378886.50205200", "0"], [1747021380000, "2514.88000000", "2516.25000000", "2514.50000000", "2514.50000000", "217.22560000", 1747021439999, "546420.63779800", 1673, "124.42940000", "312990.86403000", "0"], [1747021440000, "2514.50000000", "2515.40000000", "2514.01000000", "2514.31000000", "162.82510000", 1747021499999, "409456.44162600", 1863, "88.44520000", "222412.53205100", "0"], [1747021500000, "2514.30000000", "2515.78000000", "2512.00000000", "2512.78000000", "256.60420000", 1747021559999, "645054.49974800", 3428, "130.13100000", "327125.95226600", "0"], [1747021560000, "2512.79000000", "2515.43000000", "2511.32000000", "2515.42000000", "254.42880000", 1747021619999, "639609.08793400", 3045, "178.54930000", "448884.62242200", "0"], [1747021620000, "2515.43000000", "2517.20000000", "2514.57000000", "2515.65000000", "203.19360000", 1747021679999, "511181.16607600", 2579, "115.56070000", "290720.23508000", "0"], [1747021680000, "2515.64000000", "2518.00000000", "2515.02000000", "2517.21000000", "195.34430000", 1747021739999, "491543.11615900", 2369, "146.69730000", "369118.59804600", "0"], [1747021740000, "2517.21000000", "2518.32000000", "2515.57000000", "2515.59000000", "119.81280000", 1747021799999, "301592.75784700", 1707, "62.07040000", "156256.07573200", "0"], [1747021800000, "2515.60000000", "2518.48000000", "2514.70000000", "2517.66000000", "214.20870000", 1747021859999, "539124.30831400", 2532, "155.64480000", "391749.64397600", "0"], [1747021860000, "2517.67000000", "2518.48000000", "2516.99000000", "2518.48000000", "229.55530000", 1747021919999, "577920.50988500", 1561, "201.17910000", "506477.07392900", "0"], [1747021920000, "2518.47000000", "2518.78000000", "2517.81000000", "2518.33000000", "126.99740000", 1747021979999, "319824.25211400", 1753, "70.63500000", "177880.02061700", "0"], [1747021980000, "2518.33000000", "2518.58000000", "2516.58000000", "2516.86000000", "114.59330000", 1747022039999, "288538.89444600", 1353, "24.77520000", "62381.74314800", "0"], [1747022040000, "2516.85000000", "2517.45000000", "2515.96000000", "2516.06000000", "78.38110000", 1747022099999, "197249.85230200", 1559, "29.43210000", "74070.52196600", "0"], [1747022100000, "2516.06000000", "2516.75000000", "2515.00000000", "2515.13000000", "117.04180000", 1747022159999, "294449.55782400", 1753, "40.99950000", "103138.82889800", "0"], [1747022160000, "2515.14000000", "2518.82000000", "2514.57000000", "2518.72000000", "153.97560000", 1747022219999, "387556.45414900", 2384, "65.10430000", "163872.85640700", "0"], [1747022220000, "2518.73000000", "2519.22000000", "2518.01000000", "2518.79000000", "152.45840000", 1747022279999, "383965.05344100", 1198, "91.83640000", "231291.86531900", "0"], [1747022280000, "2518.78000000", "2519.87000000", "2518.59000000", "2519.46000000", "169.63010000", 1747022339999, "427339.41292800", 1482, "103.36810000", "260401.17466100", "0"], [1747022340000, "2519.46000000", "2520.01000000", "2519.24000000", "2520.00000000", "815.03650000", 1747022399999, "2053655.59262400", 624, "800.39500000", "2016766.23006400", "0"], [1747022400000, "2520.01000000", "2520.55000000", "2519.69000000", "2520.15000000", "281.01910000", 1747022459999, "708193.62996900", 1908, "111.23320000", "280312.76359800", "0"], [1747022460000, "2520.15000000", "2520.15000000", "2518.34000000", "2518.35000000", "114.53110000", 1747022519999, "288532.59275800", 1725, "35.68710000", "89900.35519600", "0"], [1747022520000, "2518.35000000", "2518.76000000", "2516.22000000", "2516.22000000", "82.68230000", 1747022579999, "208126.42429400", 1411, "19.38870000", "48804.05998300", "0"], [1747022580000, "2516.21000000", "2520.33000000", "2516.21000000", "2520.33000000", "311.73160000", 1747022639999, "785067.15739200", 2535, "238.31730000", "600158.19144800", "0"], [1747022640000, "2520.34000000", "2521.00000000", "2516.58000000", "2517.11000000", "235.87850000", 1747022699999, "594213.13977700", 2782, "75.07290000", "189130.14317000", "0"], [1747022700000, "2517.10000000", "2517.26000000", "2515.20000000", "2515.37000000", "218.10060000", 1747022759999, "548846.98976300", 2510, "84.99370000", "213882.13213000", "0"], [1747022760000, "2515.37000000", "2517.00000000", "2515.02000000", "2515.31000000", "186.50780000", 1747022819999, "469202.24170600", 1729, "89.04960000", "224026.69122400", "0"], [1747022820000, "2515.30000000", "2517.00000000", "2513.75000000", "2514.84000000", "341.52540000", 1747022879999, "859125.42836300", 2334, "96.22860000", "242012.97807900", "0"], [1747022880000, "2514.84000000", "2516.50000000", "2513.99000000", "2516.26000000", "162.14000000", 1747022939999, "407815.69807100", 2370, "76.53050000", "192488.29928700", "0"], [1747022940000, "2516.26000000", "2519.39000000", "2515.89000000", "2515.89000000", "266.12050000", 1747022999999, "670034.30796100", 2380, "116.12450000", "292351.13355600", "0"], [1747023000000, "2515.90000000", "2516.34000000", "2514.57000000", "2514.74000000", "96.35640000", 1747023059999, "242396.94079200", 1804, "46.76430000", "117645.10565700", "0"], [1747023060000, "2514.74000000", "2515.50000000", "2514.05000000", "2515.15000000", "107.49280000", 1747023119999, "270339.59302300", 1947, "46.40490000", "116715.51533700", "0"], [1747023120000, "2515.15000000", "2517.00000000", "2515.07000000", "2516.82000000", "307.69470000", 1747023179999, "774198.11459100", 1437, "200.51070000", "504480.52649400", "0"], [1747023180000, "2516.82000000", "2523.49000000", "2516.82000000", "2523.40000000", "370.51660000", 1747023239999, "934141.84518100", 2498, "291.74520000", "735462.90331400", "0"], [1747023240000, "2523.41000000", "2525.50000000", "2523.41000000", "2523.62000000", "296.79070000", 1747023299999, "749235.18359400", 2704, "150.98380000", "381152.16249300", "0"], [1747023300000, "2523.62000000", "2527.00000000", "2523.61000000", "2525.75000000", "471.37620000", 1747023359999, "1190146.74525100", 2644, "359.85600000", "908560.14122900", "0"], [1747023360000, "2525.76000000", "2527.50000000", "2525.76000000", "2527.37000000", "331.41930000", 1747023419999, "837392.68146400", 1954, "246.31500000", "622370.89528200", "0"], [1747023420000, "2527.37000000", "2527.37000000", "2525.56000000", "2526.01000000", "183.42480000", 1747023479999, "463440.75592500", 1729, "64.30780000", "162464.72058000", "0"], [1747023480000, "2526.00000000", "2526.00000000", "2525.17000000", "2525.63000000", "117.55830000", 1747023539999, "296908.09305400", 1520, "51.79010000", "130797.16788000", "0"], [1747023540000, "2525.62000000", "2525.63000000", "2522.36000000", "2522.37000000", "365.16160000", 1747023599999, "921700.74444000", 2297, "119.18930000", "300857.23449800", "0"], [1747023600000, "2522.37000000", "2522.62000000", "2520.49000000", "2520.67000000", "321.75580000", 1747023659999, "811212.71641400", 2160, "136.63250000", "344429.85796800", "0"], [1747023660000, "2520.67000000", "2523.62000000", "2520.25000000", "2523.06000000", "148.77870000", 1747023719999, "375195.25218800", 1886, "79.25520000", "199845.99304800", "0"], [1747023720000, "2523.06000000", "2523.50000000", "2522.22000000", "2523.24000000", "182.56430000", 1747023779999, "460563.02619600", 1511, "123.86240000", "312476.01322000", "0"], [1747023780000, "2523.25000000", "2523.25000000", "2517.36000000", "2519.93000000", "365.06640000", 1747023839999, "919992.36085100", 2682, "66.49330000", "167510.48050700", "0"], [1747023840000, "2519.93000000", "2520.46000000", "2518.01000000", "2518.01000000", "165.69790000", 1747023899999, "417389.25912900", 2087, "56.02180000", "141110.09234300", "0"], [1747023900000, "2518.01000000", "2518.01000000", "2515.04000000", "2515.91000000", "230.02150000", 1747023959999, "578862.10130500", 2822, "46.14270000", "116121.29789500", "0"], [1747023960000, "2515.91000000", "2515.91000000", "2512.56000000", "2512.57000000", "348.37900000", 1747024019999, "875947.12823000", 2800, "58.42800000", "146923.65368700", "0"], [1747024020000, "2512.57000000", "2512.97000000", "2508.97000000", "2511.45000000", "755.90950000", 1747024079999, "1898101.80964900", 4483, "265.93400000", "667618.61008500", "0"], [1747024080000, "2511.45000000", "2511.45000000", "2509.37000000", "2510.49000000", "174.38230000", 1747024139999, "437737.01600700", 2151, "82.71160000", "207617.02959400", "0"], [1747024140000, "2510.48000000", "2511.94000000", "2510.29000000", "2511.07000000", "234.43200000", 1747024199999, "588719.32790300", 1868, "91.86780000", "230701.26225600", "0"], [1747024200000, "2511.07000000", "2512.39000000", "2507.68000000", "2512.39000000", "445.37580000", 1747024259999, "1117757.37149100", 4279, "211.80990000", "531586.56900000", "0"], [1747024260000, "2512.39000000", "2515.00000000", "2511.11000000", "2512.48000000", "298.43060000", 1747024319999, "750078.11755500", 2950, "144.19170000", "362381.32232000", "0"], [1747024320000, "2512.48000000", "2512.71000000", "2509.21000000", "2509.92000000", "424.26020000", 1747024379999, "1064878.61768700", 2518, "192.83080000", "483932.11631900", "0"], [1747024380000, "2509.92000000", "2510.78000000", "2508.62000000", "2509.34000000", "157.27220000", 1747024439999, "394731.36630800", 2895, "69.28540000", "173900.74013400", "0"], [1747024440000, "2509.34000000", "2511.56000000", "2508.10000000", "2508.10000000", "292.71970000", 1747024499999, "734694.12787400", 2206, "72.02420000", "180762.61730700", "0"], [1747024500000, "2508.11000000", "2511.35000000", "2507.79000000", "2509.28000000", "528.10750000", 1747024559999, "1325237.04861100", 2558, "405.46660000", "1017477.82640500", "0"], [1747024560000, "2509.28000000", "2511.32000000", "2508.56000000", "2510.56000000", "240.20710000", 1747024619999, "602823.01462200", 1860, "103.52410000", "259817.40816400", "0"], [1747024620000, "2510.56000000", "2514.00000000", "2510.56000000", "2513.02000000", "275.08290000", 1747024679999, "691150.06356700", 2524, "193.19380000", "485334.09738700", "0"], [1747024680000, "2513.03000000", "2514.99000000", "2512.17000000", "2514.95000000", "167.49890000", 1747024739999, "421084.82761100", 2100, "133.05170000", "334497.21039500", "0"], [1747024740000, "2514.95000000", "2516.25000000", "2513.03000000", "2513.03000000", "117.28340000", 1747024799999, "294951.88184100", 2328, "58.33460000", "146708.71749700", "0"], [1747024800000, "2513.04000000", "2513.04000000", "2510.99000000", "2511.57000000", "111.16670000", 1747024859999, "279257.43389600", 2096, "37.48430000", "94148.97799400", "0"], [1747024860000, "2511.58000000", "2514.70000000", "2511.58000000", "2514.24000000", "130.42850000", 1747024919999, "327807.88499300", 2338, "94.52160000", "237555.08444000", "0"], [1747024920000, "2514.23000000", "2515.41000000", "2512.49000000", "2514.67000000", "408.65870000", 1747024979999, "1027434.12802800", 2307, "225.20450000", "566267.74073300", "0"], [1747024980000, "2514.67000000", "2514.67000000", "2512.50000000", "2513.54000000", "210.51620000", 1747025039999, "529205.52081900", 1363, "79.08990000", "198790.01057200", "0"], [1747025040000, "2513.53000000", "2514.00000000", "2513.32000000", "2513.34000000", "346.00230000", 1747025099999, "869692.27289700", 1279, "231.58890000", "582080.71158400", "0"], [1747025100000, "2513.34000000", "2513.55000000", "2511.71000000", "2512.18000000", "217.83110000", 1747025159999, "547385.57701500", 2261, "60.13020000", "151076.30689100", "0"], [1747025160000, "2512.18000000", "2515.49000000", "2511.18000000", "2511.23000000", "239.22050000", 1747025219999, "601203.47709900", 2807, "93.59410000", "235225.90860500", "0"], [1747025220000, "2511.23000000", "2514.40000000", "2511.00000000", "2513.00000000", "124.79940000", 1747025279999, "313573.55630900", 3081, "76.34030000", "191828.03245800", "0"], [1747025280000, "2513.00000000", "2514.33000000", "2510.20000000", "2510.48000000", "138.57700000", 1747025339999, "348090.32328400", 1877, "33.85490000", "85058.62609900", "0"], [1747025340000, "2510.48000000", "2517.40000000", "2510.48000000", "2516.87000000", "524.12150000", 1747025399999, "1318122.24301600", 2671, "427.58870000", "1075436.96203500", "0"], [1747025400000, "2516.87000000", "2520.57000000", "2516.86000000", "2520.56000000", "562.78420000", 1747025459999, "1417543.83440200", 2354, "456.40570000", "1149606.85947600", "0"], [1747025460000, "2520.56000000", "2521.80000000", "2520.10000000", "2520.99000000", "342.21120000", 1747025519999, "862669.17537200", 2500, "225.57130000", "568624.90330100", "0"], [1747025520000, "2521.00000000", "2522.22000000", "2518.78000000", "2519.39000000", "361.30010000", 1747025579999, "910471.23420800", 2185, "138.83640000", "349906.13014600", "0"], [1747025580000, "2519.39000000", "2521.10000000", "2518.90000000", "2521.10000000", "140.04520000", 1747025639999, "352866.05907500", 1652, "112.03460000", "282287.34440000", "0"], [1747025640000, "2521.10000000", "2521.35000000", "2520.60000000", "2520.61000000", "170.07170000", 1747025699999, "428740.29814400", 1176, "87.01220000", "219358.42950100", "0"], [1747025700000, "2520.60000000", "2522.06000000", "2520.60000000", "2521.49000000", "133.05690000", 1747025759999, "335512.54755000", 1657, "81.72210000", "206065.51506700", "0"], [1747025760000, "2521.50000000", "2523.91000000", "2521.05000000", "2521.05000000", "453.96970000", 1747025819999, "1145068.25428300", 2134, "249.77990000", "630077.01085400", "0"], [1747025820000, "2521.05000000", "2522.11000000", "2521.00000000", "2521.00000000", "96.95560000", 1747025879999, "244484.39957400", 1447, "60.91710000", "153610.98080700", "0"], [1747025880000, "2521.01000000", "2521.19000000", "2519.59000000", "2519.59000000", "122.00400000", 1747025939999, "307483.49282500", 1199, "82.52860000", "207985.69039300", "0"], [1747025940000, "2519.59000000", "2519.59000000", "2518.49000000", "2518.49000000", "77.93190000", 1747025999999, "196316.66097400", 975, "21.45590000", "54048.48243700", "0"], [1747026000000, "2518.49000000", "2520.49000000", "2518.00000000", "2520.49000000", "217.97090000", 1747026059999, "549166.50723500", 2476, "125.44620000", "316055.03576300", "0"], [1747026060000, "2520.50000000", "2520.97000000", "2519.99000000", "2520.97000000", "211.51640000", 1747026119999, "533100.76644400", 1364, "109.30590000", "275472.89829700", "0"], [1747026120000, "2520.97000000", "2521.40000000", "2519.09000000", "2519.09000000", "122.99240000", 1747026179999, "309938.49470100", 2079, "32.16180000", "81047.58466200", "0"], [1747026180000, "2519.09000000", "2519.59000000", "2517.70000000", "2517.71000000", "103.81590000", 1747026239999, "261475.79204100", 1988, "32.15820000", "81000.21519300", "0"], [1747026240000, "2517.70000000", "2517.82000000", "2515.36000000", "2516.81000000", "118.23290000", 1747026299999, "297567.44988600", 1486, "27.27170000", "68622.15015200", "0"], [1747026300000, "2516.81000000", "2517.00000000", "2514.16000000", "2514.58000000", "247.45240000", 1747026359999, "622443.34015600", 2501, "44.62620000", "112238.29478900", "0"], [1747026360000, "2514.57000000", "2514.86000000", "2512.58000000", "2514.50000000", "223.17890000", 1747026419999, "561050.04483900", 2062, "74.17720000", "186479.62154100", "0"], [1747026420000, "2514.47000000", "2516.81000000", "2514.37000000", "2516.11000000", "101.91170000", 1747026479999, "256399.62042300", 1260, "79.86780000", "200940.68377700", "0"], [1747026480000, "2516.10000000", "2516.53000000", "2515.06000000", "2515.19000000", "102.11850000", 1747026539999, "256916.30081900", 1458, "17.05850000", "42916.26845700", "0"], [1747026540000, "2515.19000000", "2515.76000000", "2512.49000000", "2512.84000000", "155.01250000", 1747026599999, "389706.95884800", 1348, "48.14980000", "121054.46591800", "0"], [1747026600000, "2512.84000000", "2514.50000000", "2511.84000000", "2513.13000000", "414.24490000", 1747026659999, "1041298.85706100", 2124, "81.51120000", "204887.55949600", "0"], [1747026660000, "2513.13000000", "2513.13000000", "2510.58000000", "2510.58000000", "415.82400000", 1747026719999, "1044421.90662300", 1898, "37.41340000", "93971.07590600", "0"], [1747026720000, "2510.59000000", "2510.59000000", "2507.00000000", "2509.16000000", "473.65940000", 1747026779999, "1188087.80401200", 2462, "192.56990000", "482916.15422300", "0"], [1747026780000, "2509.16000000", "2509.55000000", "2508.00000000", "2509.54000000", "339.94260000", 1747026839999, "852755.22615800", 1594, "79.78190000", "200160.73821500", "0"], [1747026840000, "2509.55000000", "2511.13000000", "2509.25000000", "2509.67000000", "230.04710000", 1747026899999, "577440.86668600", 1831, "133.07440000", "334023.33686900", "0"], [1747026900000, "2509.67000000", "2511.56000000", "2509.24000000", "2510.58000000", "134.09890000", 1747026959999, "336660.65636700", 1815, "62.75840000", "157543.06079100", "0"], [1747026960000, "2510.58000000", "2511.00000000", "2506.84000000", "2506.97000000", "229.52820000", 1747027019999, "575776.89089400", 2181, "77.64210000", "194813.97073200", "0"], [1747027020000, "2506.97000000", "2508.79000000", "2506.31000000", "2507.03000000", "509.15220000", 1747027079999, "1276513.52746800", 2620, "212.64400000", "533179.70625300", "0"], [1747027080000, "2507.03000000", "2509.40000000", "2506.38000000", "2508.61000000", "217.20040000", 1747027139999, "544808.79890100", 1783, "132.32600000", "331932.91772300", "0"], [1747027140000, "2508.61000000", "2511.40000000", "2508.60000000", "2510.97000000", "132.73680000", 1747027199999, "333243.54783900", 1591, "89.74330000", "225291.69018500", "0"], [1747027200000, "2510.98000000", "2511.07000000", "2504.66000000", "2505.08000000", "421.09820000", 1747027259999, "1055824.69616500", 3172, "99.60040000", "249779.42221300", "0"], [1747027260000, "2505.08000000", "2505.46000000", "2502.12000000", "2504.00000000", "416.50200000", 1747027319999, "1042717.51813900", 3523, "213.85050000", "535381.27690900", "0"], [1747027320000, "2503.99000000", "2504.50000000", "2499.04000000", "2501.05000000", "1578.78950000", 1747027379999, "3947598.88083400", 7178, "552.53680000", "1381339.83107300", "0"], [1747027380000, "2501.05000000", "2502.91000000", "2498.81000000", "2502.91000000", "429.57340000", 1747027439999, "1074180.28919000", 4299, "193.30680000", "483418.23020600", "0"], [1747027440000, "2502.91000000", "2506.35000000", "2502.91000000", "2504.67000000", "363.49490000", 1747027499999, "910539.96347400", 2944, "271.39590000", "679819.76071500", "0"], [1747027500000, "2504.66000000", "2504.66000000", "2499.50000000", "2500.39000000", "563.47440000", 1747027559999, "1409273.07088200", 3965, "158.42580000", "396147.42155600", "0"], [1747027560000, "2500.39000000", "2500.52000000", "2498.00000000", "2498.27000000", "330.81280000", 1747027619999, "826828.55669700", 3047, "147.32460000", "368218.09804000", "0"], [1747027620000, "2498.28000000", "2501.51000000", "2497.24000000", "2500.51000000", "605.59410000", 1747027679999, "1513296.54419800", 3349, "453.69340000", "1133565.34179200", "0"], [1747027680000, "2500.50000000", "2502.00000000", "2497.69000000", "2499.99000000", "310.78110000", 1747027739999, "776744.93453000", 3526, "126.16480000", "315320.10407000", "0"], [1747027740000, "2499.99000000", "2501.10000000", "2498.56000000", "2499.59000000", "171.55160000", 1747027799999, "428896.67634400", 2380, "68.74360000", "171859.01441700", "0"], [1747027800000, "2499.59000000", "2502.00000000", "2498.22000000", "2501.36000000", "351.64790000", 1747027859999, "879090.74786600", 3361, "199.51080000", "498805.96844100", "0"], [1747027860000, "2501.36000000", "2502.52000000", "2499.00000000", "2502.52000000", "147.05710000", 1747027919999, "367787.40225400", 3129, "78.70100000", "196832.18211100", "0"], [1747027920000, "2502.52000000", "2504.74000000", "2498.49000000", "2498.50000000", "351.67830000", 1747027979999, "879351.62130500", 3159, "89.63460000", "224246.45546000", "0"], [1747027980000, "2498.50000000", "2498.50000000", "2494.00000000", "2495.08000000", "554.60380000", 1747028039999, "1384339.74189300", 4860, "109.87050000", "274266.24496000", "0"], [1747028040000, "2495.08000000", "2496.16000000", "2492.00000000", "2494.58000000", "453.13800000", 1747028099999, "1130080.45196700", 4550, "156.55430000", "390419.81810000", "0"], [1747028100000, "2494.58000000", "2496.70000000", "2493.76000000", "2494.73000000", "289.21480000", 1747028159999, "721712.87561900", 2835, "129.21870000", "322466.19339500", "0"], [1747028160000, "2494.72000000", "2497.95000000", "2494.25000000", "2495.02000000", "452.73310000", 1747028219999, "1130059.47765800", 3739, "269.97150000", "673842.38096600", "0"], [1747028220000, "2495.02000000", "2500.00000000", "2494.54000000", "2499.02000000", "371.62160000", 1747028279999, "928325.11819200", 2558, "225.72070000", "563830.81977300", "0"], [1747028280000, "2499.02000000", "2499.87000000", "2497.17000000", "2498.47000000", "309.52200000", 1747028339999, "773433.51795200", 2782, "202.42370000", "505789.15778200", "0"], [1747028340000, "2498.47000000", "2498.58000000", "2496.95000000", "2497.16000000", "325.31200000", 1747028399999, "812548.50688300", 2332, "105.89420000", "264490.74773500", "0"], [1747028400000, "2497.16000000", "2501.40000000", "2497.16000000", "2500.50000000", "339.46150000", 1747028459999, "848421.27710800", 2647, "262.26230000", "655526.39899700", "0"], [1747028460000, "2500.50000000", "2502.00000000", "2500.41000000", "2501.99000000", "276.94950000", 1747028519999, "692680.00095500", 1736, "135.18850000", "338147.26253500", "0"], [1747028520000, "2502.00000000", "2503.73000000", "2501.99000000", "2503.56000000", "215.36930000", 1747028579999, "539074.88913300", 1565, "96.04850000", "240401.46035800", "0"], [1747028580000, "2503.57000000", "2504.00000000", "2502.76000000", "2502.93000000", "87.73110000", 1747028639999, "219649.63237000", 683, "16.05830000", "40202.75983300", "0"], [1747028640000, "2502.93000000", "2502.93000000", "2502.00000000", "2502.18000000", "105.87560000", 1747028699999, "264954.11211300", 853, "40.35160000", "100979.78847600", "0"], [1747028700000, "2502.18000000", "2502.50000000", "2500.02000000", "2501.95000000", "203.62440000", 1747028759999, "509370.89977900", 1931, "98.83490000", "247231.71920200", "0"], [1747028760000, "2501.95000000", "2502.00000000", "2500.25000000", "2501.23000000", "112.85880000", 1747028819999, "282276.59119200", 1573, "77.23390000", "193169.06914000", "0"], [1747028820000, "2501.23000000", "2503.29000000", "2500.10000000", "2503.29000000", "303.99900000", 1747028879999, "760593.68158400", 1903, "243.51480000", "609305.07053900", "0"], [1747028880000, "2503.29000000", "2504.50000000", "2502.66000000", "2502.66000000", "177.11080000", 1747028939999, "443410.82930100", 1531, "93.00040000", "232836.56036000", "0"], [1747028940000, "2502.66000000", "2502.66000000", "2500.69000000", "2501.45000000", "145.45480000", 1747028999999, "363894.57014500", 2046, "66.68990000", "166834.76976600", "0"], [1747029000000, "2501.44000000", "2503.00000000", "2499.49000000", "2499.49000000", "337.20090000", 1747029059999, "843467.67398800", 2674, "128.36830000", "321124.03963800", "0"], [1747029060000, "2499.50000000", "2501.31000000", "2497.48000000", "2500.78000000", "554.16660000", 1747029119999, "1385384.63820500", 2774, "277.32640000", "693259.30806000", "0"], [1747029120000, "2500.78000000", "2500.78000000", "2499.13000000", "2499.35000000", "125.28660000", 1747029179999, "313183.33862600", 1622, "19.05750000", "47638.08028300", "0"], [1747029180000, "2499.35000000", "2499.35000000", "2495.00000000", "2496.64000000", "295.38040000", 1747029239999, "737437.66128500", 2657, "114.11770000", "284860.77715500", "0"], [1747029240000, "2496.65000000", "2497.23000000", "2494.27000000", "2494.47000000", "398.83400000", 1747029299999, "995334.12371500", 2089, "81.00270000", "202136.38320200", "0"], [1747029300000, "2494.48000000", "2495.48000000", "2493.74000000", "2494.44000000", "188.65270000", 1747029359999, "470609.69409100", 1772, "64.79240000", "161630.80276600", "0"], [1747029360000, "2494.45000000", "2496.55000000", "2494.45000000", "2495.28000000", "275.83810000", 1747029419999, "688447.30465500", 1573, "120.89400000", "301701.71217200", "0"], [1747029420000, "2495.28000000", "2495.73000000", "2493.27000000", "2494.97000000", "164.67820000", 1747029479999, "410805.24061300", 2406, "53.49620000", "133450.85163600", "0"], [1747029480000, "2494.98000000", "2497.00000000", "2494.97000000", "2496.18000000", "257.30120000", 1747029539999, "642247.26499800", 1343, "143.55540000", "358317.92792800", "0"], [1747029540000, "2496.17000000", "2498.20000000", "2496.17000000", "2497.69000000", "442.68170000", 1747029599999, "1105527.52021600", 1196, "262.09670000", "654513.50763700", "0"], [1747029600000, "2497.69000000", "2498.34000000", "2495.56000000", "2495.99000000", "323.20390000", 1747029659999, "807082.43268100", 2541, "101.94400000", "254555.09119600", "0"], [1747029660000, "2496.00000000", "2498.96000000", "2495.47000000", "2497.00000000", "365.69530000", 1747029719999, "913322.85067700", 3106, "204.57320000", "510955.57557800", "0"], [1747029720000, "2496.99000000", "2497.00000000", "2486.80000000", "2490.79000000", "1647.78000000", 1747029779999, "4102176.92373100", 6731, "572.83610000", "1425359.65139100", "0"], [1747029780000, "2490.80000000", "2491.94000000", "2487.43000000", "2491.03000000", "299.85560000", 1747029839999, "746634.88329100", 3555, "124.32940000", "309596.86643600", "0"], [1747029840000, "2491.04000000", "2494.79000000", "2490.14000000", "2494.38000000", "333.10740000", 1747029899999, "830329.00198000", 3176, "133.07500000", "331643.26601300", "0"], [1747029900000, "2494.39000000", "2499.50000000", "2493.20000000", "2499.50000000", "631.54150000", 1747029959999, "1576039.76547400", 3171, "378.41460000", "944406.44176500", "0"], [1747029960000, "2499.50000000", "2501.30000000", "2499.14000000", "2500.26000000", "319.51290000", 1747030019999, "798837.98426500", 2641, "212.81960000", "532073.23255400", "0"], [1747030020000, "2500.27000000", "2501.51000000", "2499.71000000", "2500.10000000", "210.05430000", 1747030079999, "525265.78209400", 2792, "65.26660000", "163219.37533500", "0"], [1747030080000, "2500.09000000", "2500.95000000", "2498.18000000", "2498.18000000", "267.09130000", 1747030139999, "667633.51101800", 1639, "45.95000000", "114868.92152300", "0"], [1747030140000, "2498.19000000", "2500.46000000", "2498.18000000", "2499.99000000", "215.19060000", 1747030199999, "537920.46275400", 1545, "93.71670000", "234243.14846700", "0"], [1747030200000, "2499.99000000", "2499.99000000", "2496.43000000", "2497.48000000", "209.09040000", 1747030259999, "522312.79571400", 2302, "64.77000000", "161768.68146000", "0"], [1747030260000, "2497.48000000", "2498.00000000", "2496.48000000", "2497.99000000", "225.78790000", 1747030319999, "563845.46495400", 2228, "75.14920000", "187655.79412700", "0"], [1747030320000, "2498.00000000", "2499.12000000", "2496.96000000", "2496.96000000", "263.36880000", 1747030379999, "657816.67350600", 1351, "125.32510000", "313023.10885900", "0"], [1747030380000, "2496.96000000", "2498.81000000", "2496.09000000", "2498.81000000", "146.09620000", 1747030439999, "364824.84268000", 1526, "62.73270000", "156667.42753400", "0"], [1747030440000, "2498.81000000", "2500.39000000", "2497.20000000", "2497.68000000", "277.84940000", 1747030499999, "694301.33829500", 1892, "84.40780000", "210926.13650700", "0"], [1747030500000, "2497.68000000", "2498.12000000", "2495.01000000", "2495.48000000", "166.26920000", 1747030559999, "415150.27599200", 2091, "71.37050000", "178205.34269200", "0"], [1747030560000, "2495.48000000", "2496.00000000", "2492.73000000", "2493.00000000", "208.33280000", 1747030619999, "519642.18193100", 2463, "55.10640000", "137429.74009700", "0"], [1747030620000, "2492.99000000", "2494.13000000", "2489.45000000", "2492.41000000", "383.06160000", 1747030679999, "954368.41481000", 3463, "147.49110000", "367453.74833600", "0"], [1747030680000, "2492.41000000", "2493.36000000", "2489.31000000", "2492.46000000", "153.14890000", 1747030739999, "381488.63874500", 2389, "57.09750000", "142231.29435000", "0"], [1747030740000, "2492.46000000", "2496.49000000", "2492.46000000", "2496.02000000", "271.92900000", 1747030799999, "678412.93227400", 2217, "182.06130000", "454225.21538500", "0"], [1747030800000, "2496.03000000", "2497.49000000", "2493.95000000", "2497.48000000", "294.63600000", 1747030859999, "735266.20280600", 2438, "124.63470000", "311056.04175200", "0"], [1747030860000, "2497.48000000", "2498.38000000", "2497.11000000", "2498.32000000", "216.95260000", 1747030919999, "541960.95528700", 1330, "38.21280000", "95447.48534300", "0"], [1747030920000, "2498.33000000", "2503.91000000", "2498.33000000", "2503.90000000", "523.88790000", 1747030979999, "1310336.64885100", 2212, "467.07080000", "1168161.89990400", "0"], [1747030980000, "2503.91000000", "2504.00000000", "2503.14000000", "2503.15000000", "157.05020000", 1747031039999, "393199.91194900", 1611, "66.97220000", "167676.64793200", "0"], [1747031040000, "2503.15000000", "2505.00000000", "2502.20000000", "2504.20000000", "278.19140000", 1747031099999, "696477.94746300", 1901, "182.52340000", "457002.86451300", "0"], [1747031100000, "2504.18000000", "2507.96000000", "2504.15000000", "2507.65000000", "654.14700000", 1747031159999, "1639457.72957600", 3368, "421.92420000", "1057362.24768100", "0"], [1747031160000, "2507.65000000", "2507.65000000", "2505.65000000", "2506.68000000", "264.52790000", 1747031219999, "663117.86594100", 2192, "124.86540000", "313005.90865100", "0"], [1747031220000, "2506.69000000", "2508.93000000", "2506.46000000", "2508.41000000", "232.37130000", 1747031279999, "582747.86926300", 2178, "140.15470000", "351477.77111900", "0"], [1747031280000, "2508.41000000", "2508.63000000", "2506.89000000", "2507.73000000", "307.95590000", 1747031339999, "772290.36924400", 1753, "121.63330000", "305017.41504900", "0"], [1747031340000, "2507.73000000", "2508.09000000", "2506.62000000", "2508.08000000", "509.36400000", 1747031399999, "1277186.84728700", 1720, "302.03560000", "757346.48201500", "0"], [1747031400000, "2508.09000000", "2510.00000000", "2507.24000000", "2507.42000000", "334.85590000", 1747031459999, "840125.93671000", 2755, "130.97000000", "328603.21033300", "0"], [1747031460000, "2507.42000000", "2507.73000000", "2504.82000000", "2505.28000000", "525.05780000", 1747031519999, "1315947.83466000", 2733, "220.91130000", "553736.78793000", "0"], [1747031520000, "2505.28000000", "2506.53000000", "2504.87000000", "2505.57000000", "362.26990000", 1747031579999, "907695.14381400", 2329, "186.69940000", "467786.43098900", "0"], [1747031580000, "2505.57000000", "2509.44000000", "2505.25000000", "2508.66000000", "381.56150000", 1747031639999, "956678.01248900", 3229, "169.92090000", "426002.71626600", "0"], [1747031640000, "2508.65000000", "2509.11000000", "2506.70000000", "2506.91000000", "171.41800000", 1747031699999, "429845.11764100", 2305, "61.39360000", "153943.95308100", "0"], [1747031700000, "2506.92000000", "2511.56000000", "2506.91000000", "2509.25000000", "306.70150000", 1747031759999, "769782.88910100", 2895, "177.16070000", "444639.97545400", "0"], [1747031760000, "2509.23000000", "2509.62000000", "2508.38000000", "2508.76000000", "332.26380000", 1747031819999, "833590.10358100", 2287, "180.42680000", "452660.24308900", "0"], [1747031820000, "2508.75000000", "2509.00000000", "2507.61000000", "2508.41000000", "211.08300000", 1747031879999, "529500.33415800", 1647, "150.64230000", "377889.34601700", "0"], [1747031880000, "2508.41000000", "2511.15000000", "2508.41000000", "2510.44000000", "222.19680000", 1747031939999, "557711.17797900", 1597, "97.73820000", "245277.35954900", "0"], [1747031940000, "2510.43000000", "2512.00000000", "2509.54000000", "2509.54000000", "199.89670000", 1747031999999, "501910.55362100", 2082, "78.62240000", "197427.52049000", "0"], [1747032000000, "2509.55000000", "2510.08000000", "2508.08000000", "2509.00000000", "340.36890000", 1747032059999, "853923.29663900", 2102, "127.48640000", "319817.97944400", "0"], [1747032060000, "2509.00000000", "2509.53000000", "2507.04000000", "2507.94000000", "183.71620000", 1747032119999, "460849.54552800", 2386, "56.98180000", "142944.65421400", "0"], [1747032120000, "2507.95000000", "2509.92000000", "2507.50000000", "2508.47000000", "272.66830000", 1747032179999, "684055.24730300", 2236, "162.37120000", "407380.44313200", "0"], [1747032180000, "2508.47000000", "2508.49000000", "2507.53000000", "2508.49000000", "215.43960000", 1747032239999, "540280.24292600", 1418, "62.87220000", "157670.30259100", "0"], [1747032240000, "2508.49000000", "2509.20000000", "2507.62000000", "2508.81000000", "224.13230000", 1747032299999, "562224.88466600", 1879, "84.32260000", "211508.98996200", "0"], [1747032300000, "2508.80000000", "2511.27000000", "2508.54000000", "2511.27000000", "434.05890000", 1747032359999, "1089597.41081400", 2207, "319.47850000", "801956.30619800", "0"], [1747032360000, "2511.26000000", "2514.91000000", "2511.26000000", "2514.20000000", "557.94680000", 1747032419999, "1402269.14831500", 3893, "361.81480000", "909230.50246400", "0"], [1747032420000, "2514.21000000", "2515.00000000", "2513.56000000", "2514.20000000", "276.57830000", 1747032479999, "695364.92342900", 2377, "153.61330000", "386212.93523600", "0"], [1747032480000, "2514.19000000", "2516.40000000", "2513.57000000", "2516.40000000", "349.51980000", 1747032539999, "879004.58560100", 2292, "171.93100000", "432432.23865300", "0"], [1747032540000, "2516.39000000", "2521.61000000", "2515.92000000", "2517.25000000", "1682.02210000", 1747032599999, "4238000.52730300", 6384, "1191.90970000", "3003245.69092600", "0"], [1747032600000, "2517.24000000", "2519.75000000", "2515.59000000", "2517.29000000", "557.98630000", 1747032659999, "1404829.08518500", 5023, "287.31510000", "723361.40783600", "0"], [1747032660000, "2517.30000000", "2517.82000000", "2515.17000000", "2515.57000000", "212.59900000", 1747032719999, "534985.91027400", 3202, "66.11210000", "166383.45069400", "0"], [1747032720000, "2515.56000000", "2517.59000000", "2515.40000000", "2517.58000000", "226.70970000", 1747032779999, "570533.88523100", 2419, "108.42170000", "272863.19368800", "0"], [1747032780000, "2517.58000000", "2519.00000000", "2515.63000000", "2516.05000000", "299.77660000", 1747032839999, "754711.27603400", 2840, "111.93520000", "281804.42428200", "0"], [1747032840000, "2516.05000000", "2517.04000000", "2514.99000000", "2516.00000000", "167.54500000", 1747032899999, "421531.83377400", 2003, "99.37830000", "250029.80162800", "0"], [1747032900000, "2515.99000000", "2518.00000000", "2515.99000000", "2516.65000000", "191.99450000", 1747032959999, "483306.91604200", 1982, "117.94390000", "296902.76938400", "0"], [1747032960000, "2516.66000000", "2520.70000000", "2516.15000000", "2520.38000000", "452.86580000", 1747033019999, "1140280.86828800", 1992, "256.20000000", "645282.21257400", "0"], [1747033020000, "2520.37000000", "2520.76000000", "2519.00000000", "2519.22000000", "241.00330000", 1747033079999, "607353.65966800", 2812, "118.11700000", "297690.29252400", "0"], [1747033080000, "2519.22000000", "2520.00000000", "2518.63000000", "2519.08000000", "105.24570000", 1747033139999, "265154.85955300", 1559, "45.64310000", "114995.00924000", "0"], [1747033140000, "2519.09000000", "2519.31000000", "2516.62000000", "2517.69000000", "222.69890000", 1747033199999, "560793.95928700", 1485, "46.77690000", "117772.89516500", "0"], [1747033200000, "2517.70000000", "2536.96000000", "2517.70000000", "2535.92000000", "5036.30940000", 1747033259999, "12738235.76452700", 17891, "3106.84150000", "7856561.68859000", "0"], [1747033260000, "2535.91000000", "2543.19000000", "2534.59000000", "2540.00000000", "4117.04760000", 1747033319999, "10454070.28554700", 15757, "2542.47880000", "6456186.87742100", "0"], [1747033320000, "2539.99000000", "2549.57000000", "2539.20000000", "2542.70000000", "6714.71570000", 1747033379999, "17087819.47951200", 16727, "4167.97380000", "10607414.86463500", "0"], [1747033380000, "2542.70000000", "2562.37000000", "2542.70000000", "2550.25000000", "10002.93050000", 1747033439999, "25557593.33610300", 25376, "6128.01000000", "15653984.35014300", "0"], [1747033440000, "2550.25000000", "2563.31000000", "2547.49000000", "2560.89000000", "3797.61800000", 1747033499999, "9700918.96788800", 14675, "2199.67580000", "5618937.41869800", "0"], [1747033500000, "2560.90000000", "2571.66000000", "2555.84000000", "2556.17000000", "6092.07270000", 1747033559999, "15616856.35567600", 20918, "3424.15100000", "8779624.39133200", "0"], [1747033560000, "2556.17000000", "2563.42000000", "2555.55000000", "2563.42000000", "2373.57500000", 1747033619999, "6075504.34661700", 10489, "1587.49910000", "4063832.30528900", "0"], [1747033620000, "2563.46000000", "2568.00000000", "2544.72000000", "2553.17000000", "5495.49540000", 1747033679999, "14036053.09712500", 17527, "2309.93060000", "5898594.62863100", "0"], [1747033680000, "2553.07000000", "2556.07000000", "2546.00000000", "2551.25000000", "3289.77710000", 1747033739999, "8391503.08778800", 13803, "1549.68120000", "3952895.69847300", "0"], [1747033740000, "2551.26000000", "2557.50000000", "2548.74000000", "2556.71000000", "1991.31780000", 1747033799999, "5086739.93957900", 10200, "924.57850000", "2361719.40128900", "0"], [1747033800000, "2556.70000000", "2565.67000000", "2556.70000000", "2559.92000000", "2097.77410000", 1747033859999, "5373159.78756300", 10626, "1240.89550000", "3178404.22271400", "0"], [1747033860000, "2559.92000000", "2562.30000000", "2553.21000000", "2554.96000000", "1588.93420000", 1747033919999, "4064309.42143400", 8467, "700.98940000", "1793499.88122400", "0"], [1747033920000, "2554.96000000", "2561.28000000", "2553.78000000", "2560.49000000", "1541.98210000", 1747033979999, "3944152.61881200", 7464, "1079.56110000", "2761820.77880700", "0"], [1747033980000, "2560.48000000", "2564.07000000", "2558.78000000", "2561.12000000", "1390.34880000", 1747034039999, "3561951.83510200", 7273, "797.20010000", "2042359.71578000", "0"], [1747034040000, "2561.11000000", "2575.00000000", "2561.09000000", "2573.49000000", "2317.05760000", 1747034099999, "5951497.30154000", 9612, "1633.25460000", "4194599.04405700", "0"], [1747034100000, "2573.50000000", "2576.16000000", "2565.98000000", "2566.92000000", "2549.66330000", 1747034159999, "6555509.29861400", 10913, "1312.20760000", "3373397.29856600", "0"], [1747034160000, "2566.92000000", "2567.52000000", "2561.61000000", "2567.29000000", "1417.01900000", 1747034219999, "3634532.66036400", 8179, "719.90710000", "1846455.41004900", "0"], [1747034220000, "2567.28000000", "2569.75000000", "2562.66000000", "2563.85000000", "1077.24650000", 1747034279999, "2764490.16553500", 6607, "455.61960000", "1169119.99647600", "0"], [1747034280000, "2563.86000000", "2565.00000000", "2557.99000000", "2559.20000000", "1232.30290000", 1747034339999, "3156042.04443700", 6928, "433.12600000", "1108835.59803500", "0"], [1747034340000, "2559.20000000", "2565.83000000", "2558.01000000", "2562.01000000", "2444.59010000", 1747034399999, "6263797.73481800", 6820, "983.99310000", "2521384.29370800", "0"], [1747034400000, "2562.00000000", "2569.48000000", "2560.12000000", "2569.14000000", "1274.11530000", 1747034459999, "3266095.81535300", 4965, "557.86890000", "1430585.73311000", "0"], [1747034460000, "2569.14000000", "2569.85000000", "2565.46000000", "2568.64000000", "1263.94670000", 1747034519999, "3245510.88959900", 4887, "559.29400000", "1436195.56903600", "0"], [1747034520000, "2568.64000000", "2570.32000000", "2567.07000000", "2570.32000000", "931.12980000", 1747034579999, "2391962.74662800", 5036, "711.17910000", "1826972.01390500", "0"], [1747034580000, "2570.32000000", "2575.95000000", "2568.93000000", "2571.25000000", "1060.98110000", 1747034639999, "2728676.56988800", 6015, "600.24040000", "1543744.89682500", "0"], [1747034640000, "2571.20000000", "2583.33000000", "2570.80000000", "2583.20000000", "2601.78170000", 1747034699999, "6708520.85552400", 10409, "1959.25690000", "5051597.52768200", "0"], [1747034700000, "2583.19000000", "2586.87000000", "2578.59000000", "2581.98000000", "3879.00380000", 1747034759999, "10019470.28939700", 13236, "2631.84850000", "6798423.99528700", "0"], [1747034760000, "2581.98000000", "2583.79000000", "2577.94000000", "2583.07000000", "1448.66470000", 1747034819999, "3739088.74928200", 7572, "657.17870000", "1696260.00397300", "0"], [1747034820000, "2583.07000000", "2597.63000000", "2582.91000000", "2594.25000000", "5226.61660000", 1747034879999, "13544119.59528500", 16553, "3590.31870000", "9302972.11872000", "0"], [1747034880000, "2594.25000000", "2604.00000000", "2592.03000000", "2596.77000000", "6946.71770000", 1747034939999, "18049734.38400600", 19089, "4489.62880000", "11666316.17483200", "0"], [1747034940000, "2596.80000000", "2599.99000000", "2594.03000000", "2598.74000000", "1320.41300000", 1747034999999, "3429767.17381700", 7644, "648.12390000", "1683434.99448600", "0"], [1747035000000, "2598.73000000", "2598.74000000", "2591.11000000", "2595.20000000", "3113.98530000", 1747035059999, "8079833.61940300", 11821, "1106.68990000", "2871337.28121700", "0"], [1747035060000, "2595.19000000", "2620.00000000", "2593.48000000", "2614.34000000", "10171.63290000", 1747035119999, "26579094.52850900", 23623, "5899.92810000", "15416321.65950700", "0"], [1747035120000, "2614.33000000", "2624.00000000", "2613.90000000", "2622.02000000", "5202.83840000", 1747035179999, "13629061.86112400", 17476, "3155.32810000", "8265568.80245400", "0"], [1747035180000, "2622.02000000", "2623.00000000", "2617.64000000", "2620.00000000", "2985.65650000", 1747035239999, "7822586.19288000", 12193, "1408.29130000", "3689716.71326100", "0"], [1747035240000, "2620.00000000", "2620.00000000", "2605.50000000", "2609.65000000", "5754.11870000", 1747035299999, "15020259.75788100", 15396, "2000.69130000", "5221562.25721700", "0"], [1747035300000, "2609.64000000", "2610.83000000", "2589.71000000", "2600.67000000", "6467.89200000", 1747035359999, "16794326.03493600", 22281, "3121.47470000", "8104756.91564800", "0"], [1747035360000, "2600.67000000", "2601.39000000", "2588.90000000", "2595.41000000", "3128.82750000", 1747035419999, "8118861.72995900", 11990, "1650.70460000", "4283693.66973300", "0"], [1747035420000, "2595.21000000", "2601.00000000", "2595.21000000", "2596.22000000", "1467.66270000", 1747035479999, "3813700.50589900", 8788, "753.03040000", "1956669.59347000", "0"], [1747035480000, "2596.22000000", "2599.50000000", "2593.07000000", "2593.40000000", "1455.50890000", 1747035539999, "3778670.63609400", 8598, "807.17620000", "2095470.60606900", "0"], [1747035540000, "2593.40000000", "2597.58000000", "2587.52000000", "2587.52000000", "2687.07030000", 1747035599999, "6963778.22959500", 9458, "587.70920000", "1523929.44052300", "0"], [1747035600000, "2587.52000000", "2590.00000000", "2574.42000000", "2574.73000000", "5023.14590000", 1747035659999, "12971499.36894300", 15505, "1671.53120000", "4316190.06370400", "0"], [1747035660000, "2574.73000000", "2575.15000000", "2562.60000000", "2571.79000000", "6803.77150000", 1747035719999, "17475106.75283900", 22682, "2694.18770000", "6919423.12703200", "0"], [1747035720000, "2571.80000000", "2576.50000000", "2570.99000000", "2571.33000000", "1286.57620000", 1747035779999, "3311099.14344100", 9076, "752.04930000", "1935754.69693500", "0"], [1747035780000, "2571.33000000", "2572.09000000", "2556.66000000", "2563.60000000", "3257.84090000", 1747035839999, "8345683.28672700", 13917, "1170.01980000", "2997300.24540100", "0"], [1747035840000, "2563.59000000", "2572.76000000", "2561.52000000", "2572.42000000", "1998.18790000", 1747035899999, "5132315.66245200", 8965, "1169.39160000", "3003853.13328400", "0"], [1747035900000, "2572.43000000", "2573.12000000", "2558.91000000", "2559.14000000", "2377.39960000", 1747035959999, "6099215.27716300", 8072, "733.14510000", "1882190.58073100", "0"], [1747035960000, "2559.14000000", "2563.50000000", "2554.15000000", "2561.77000000", "3702.28190000", 1747036019999, "9470352.50141900", 9289, "1654.12220000", "4230500.45722700", "0"], [1747036020000, "2561.78000000", "2564.00000000", "2547.97000000", "2550.70000000", "2506.04090000", 1747036079999, "6401261.77734000", 9219, "1084.14480000", "2769718.25277700", "0"], [1747036080000, "2550.75000000", "2550.75000000", "2529.05000000", "2542.00000000", "7377.88520000", 1747036139999, "18734106.06593400", 22397, "3336.67420000", "8471874.85667800", "0"], [1747036140000, "2542.28000000", "2550.77000000", "2538.09000000", "2550.29000000", "2160.55980000", 1747036199999, "5498462.85493500", 9654, "1306.65730000", "3325609.71807000", "0"], [1747036200000, "2550.30000000", "2555.58000000", "2547.49000000", "2554.45000000", "1318.30540000", 1747036259999, "3363468.22042300", 7258, "764.83570000", "1951477.62714300", "0"], [1747036260000, "2554.45000000", "2558.03000000", "2549.45000000", "2556.45000000", "4180.52010000", 1747036319999, "10681606.11846300", 7145, "1243.55860000", "3175356.59165800", "0"], [1747036320000, "2556.46000000", "2566.37000000", "2555.55000000", "2565.00000000", "2310.03480000", 1747036379999, "5917575.83331800", 8346, "1157.00930000", "2962080.48140700", "0"], [1747036380000, "2565.00000000", "2565.01000000", "2556.97000000", "2557.95000000", "2683.07270000", 1747036439999, "6873457.15661400", 6108, "685.58360000", "1754605.34010000", "0"], [1747036440000, "2557.94000000", "2559.99000000", "2555.77000000", "2556.88000000", "972.55260000", 1747036499999, "2487025.80009700", 5515, "590.52540000", "1510026.67332100", "0"], [1747036500000, "2556.88000000", "2556.88000000", "2544.75000000", "2546.44000000", "1640.93350000", 1747036559999, "4183014.51524400", 7829, "674.14860000", "1718250.88127300", "0"], [1747036560000, "2546.43000000", "2547.73000000", "2539.89000000", "2547.06000000", "1800.98300000", 1747036619999, "4579302.39128600", 8024, "814.73700000", "2071872.33060300", "0"], [1747036620000, "2547.06000000", "2551.36000000", "2546.96000000", "2551.19000000", "973.04200000", 1747036679999, "2480318.66068900", 5063, "622.67440000", "1587341.72652800", "0"], [1747036680000, "2551.19000000", "2555.71000000", "2551.19000000", "2553.90000000", "1198.23980000", 1747036739999, "3060231.69415800", 5029, "745.83580000", "1904621.50727600", "0"], [1747036740000, "2553.91000000", "2554.78000000", "2551.38000000", "2554.77000000", "1115.07640000", 1747036799999, "2846693.75262500", 3886, "498.37330000", "1272332.86960800", "0"], [1747036800000, "2554.78000000", "2555.64000000", "2548.95000000", "2551.89000000", "1061.94590000", 1747036859999, "2710818.20262200", 6848, "536.46230000", "1369451.41485700", "0"], [1747036860000, "2551.89000000", "2554.99000000", "2546.42000000", "2552.44000000", "1232.12520000", 1747036919999, "3143130.97709000", 7404, "795.03630000", "2028127.00798700", "0"], [1747036920000, "2552.45000000", "2552.45000000", "2544.22000000", "2546.83000000", "1162.76510000", 1747036979999, "2962781.51987100", 7289, "630.87940000", "1607488.54484500", "0"], [1747036980000, "2546.83000000", "2549.99000000", "2540.75000000", "2542.01000000", "1188.17420000", 1747037039999, "3023932.73640600", 6812, "613.60050000", "1561479.27305000", "0"], [1747037040000, "2542.00000000", "2547.26000000", "2539.27000000", "2547.13000000", "1478.49510000", 1747037099999, "3758891.14830400", 6911, "871.24620000", "2215271.59468700", "0"], [1747037100000, "2547.13000000", "2547.13000000", "2537.77000000", "2544.62000000", "1631.23260000", 1747037159999, "4148230.52846400", 7148, "806.10800000", "2050539.00793100", "0"], [1747037160000, "2544.61000000", "2544.61000000", "2537.57000000", "2541.93000000", "2340.83120000", 1747037219999, "5946844.54242000", 6974, "616.63810000", "1566303.23023700", "0"], [1747037220000, "2541.93000000", "2547.56000000", "2539.83000000", "2547.56000000", "1187.02780000", 1747037279999, "3020364.12042000", 6544, "652.34490000", "1659877.54020000", "0"], [1747037280000, "2547.56000000", "2551.32000000", "2545.54000000", "2551.11000000", "1118.32290000", 1747037339999, "2850805.17031500", 5146, "733.72340000", "1870451.27046100", "0"], [1747037340000, "2551.11000000", "2551.40000000", "2547.18000000", "2547.89000000", "845.93850000", 1747037399999, "2156496.46437100", 4719, "309.30860000", "788699.09965700", "0"], [1747037400000, "2547.90000000", "2548.83000000", "2539.99000000", "2542.75000000", "1312.55610000", 1747037459999, "3338604.53256100", 6057, "694.52430000", "1766285.47411100", "0"], [1747037460000, "2542.78000000", "2543.87000000", "2534.11000000", "2537.79000000", "1238.40060000", 1747037519999, "3142952.18772600", 7252, "557.86990000", "1415805.52322200", "0"], [1747037520000, "2537.79000000", "2540.88000000", "2531.53000000", "2538.76000000", "1651.59070000", 1747037579999, "4189103.01490000", 8794, "776.25590000", "1969271.15015900", "0"], [1747037580000, "2538.76000000", "2544.14000000", "2537.91000000", "2543.31000000", "972.51800000", 1747037639999, "2471373.80864400", 6112, "570.70170000", "1450285.91839700", "0"], [1747037640000, "2543.32000000", "2545.08000000", "2541.87000000", "2544.72000000", "680.48300000", 1747037699999, "1730865.49909900", 4820, "437.20610000", "1112054.69354700", "0"], [1747037700000, "2544.72000000", "2544.82000000", "2541.49000000", "2542.12000000", "495.26700000", 1747037759999, "1259387.76262400", 4989, "231.34490000", "588290.46136600", "0"], [1747037760000, "2542.12000000", "2551.14000000", "2542.11000000", "2550.73000000", "604.63340000", 1747037819999, "1540721.25388700", 5553, "353.66850000", "901048.42012100", "0"], [1747037820000, "2550.73000000", "2552.57000000", "2549.55000000", "2551.26000000", "997.76900000", 1747037879999, "2545263.64926800", 4721, "521.93720000", "1331469.90295700", "0"], [1747037880000, "2551.27000000", "2552.77000000", "2550.39000000", "2552.64000000", "556.94330000", 1747037939999, "1420987.58627200", 3841, "292.57220000", "746482.82919000", "0"], [1747037940000, "2552.65000000", "2555.78000000", "2552.64000000", "2555.20000000", "639.45810000", 1747037999999, "1633718.10160500", 4297, "428.89080000", "1095726.85097500", "0"], [1747038000000, "2555.21000000", "2555.21000000", "2550.00000000", "2551.50000000", "941.52270000", 1747038059999, "2402690.61178200", 4991, "495.31940000", "1264064.85391600", "0"], [1747038060000, "2551.50000000", "2551.73000000", "2546.73000000", "2547.18000000", "544.24420000", 1747038119999, "1387380.49066000", 4818, "236.47560000", "602902.60295000", "0"], [1747038120000, "2547.18000000", "2547.18000000", "2540.66000000", "2541.38000000", "756.38030000", 1747038179999, "1923483.62819400", 6076, "351.24620000", "893040.51101000", "0"], [1747038180000, "2541.39000000", "2541.50000000", "2535.50000000", "2535.83000000", "857.04450000", 1747038239999, "2174756.80264600", 7170, "295.84660000", "750644.76223300", "0"], [1747038240000, "2535.83000000", "2542.09000000", "2535.42000000", "2539.59000000", "1145.92860000", 1747038299999, "2909644.24533100", 5743, "689.54030000", "1750714.62609100", "0"], [1747038300000, "2539.59000000", "2542.94000000", "2537.00000000", "2542.02000000", "2401.65430000", 1747038359999, "6100500.85444000", 7075, "1604.92560000", "4076683.78403600", "0"], [1747038360000, "2542.02000000", "2545.28000000", "2540.36000000", "2545.00000000", "559.94770000", 1747038419999, "1424354.63787400", 5326, "331.37750000", "842963.84715000", "0"], [1747038420000, "2544.99000000", "2546.73000000", "2543.00000000", "2546.72000000", "714.03930000", 1747038479999, "1817369.99423400", 3908, "557.44280000", "1418796.48710000", "0"], [1747038480000, "2546.73000000", "2546.74000000", "2540.58000000", "2541.97000000", "746.69160000", 1747038539999, "1898947.72133500", 3541, "430.10030000", "1093728.56305800", "0"], [1747038540000, "2541.98000000", "2546.39000000", "2541.71000000", "2546.15000000", "440.06840000", 1747038599999, "1119540.40167800", 3418, "262.35460000", "667395.13900000", "0"], [1747038600000, "2546.15000000", "2548.00000000", "2542.04000000", "2547.99000000", "372.15030000", 1747038659999, "947119.09922100", 4498, "218.13600000", "555189.53024000", "0"], [1747038660000, "2548.00000000", "2550.76000000", "2546.96000000", "2550.53000000", "697.37100000", 1747038719999, "1777745.38518100", 4030, "384.41520000", "980042.32355800", "0"], [1747038720000, "2550.54000000", "2552.64000000", "2549.30000000", "2551.55000000", "592.85030000", 1747038779999, "1512627.54618100", 3836, "415.15720000", "1059255.21682500", "0"], [1747038780000, "2551.55000000", "2552.75000000", "2549.54000000", "2551.94000000", "405.62080000", 1747038839999, "1034771.32101100", 3349, "229.11500000", "584509.47864400", "0"], [1747038840000, "2551.94000000", "2553.94000000", "2551.68000000", "2552.99000000", "623.83530000", 1747038899999, "1592606.70264700", 3313, "225.56240000", "575831.50526000", "0"], [1747038900000, "2552.99000000", "2554.00000000", "2550.51000000", "2550.52000000", "581.29580000", 1747038959999, "1483296.08305000", 3560, "318.36640000", "812369.63851700", "0"], [1747038960000, "2550.52000000", "2555.45000000", "2550.52000000", "2554.78000000", "844.07990000", 1747039019999, "2155828.22915600", 4771, "381.33840000", "973789.65789100", "0"], [1747039020000, "2554.78000000", "2560.46000000", "2554.47000000", "2560.46000000", "625.09200000", 1747039079999, "1598583.38142800", 4343, "501.99650000", "1283934.03910600", "0"], [1747039080000, "2560.47000000", "2561.20000000", "2558.00000000", "2558.01000000", "1175.48370000", 1747039139999, "3009083.31673500", 5885, "678.63240000", "1737207.46376100", "0"], [1747039140000, "2558.01000000", "2559.82000000", "2557.30000000", "2559.82000000", "610.88280000", 1747039199999, "1562871.68850800", 3376, "288.46500000", "738027.40930400", "0"], [1747039200000, "2559.82000000", "2560.29000000", "2556.03000000", "2558.45000000", "774.54990000", 1747039259999, "1981226.72285400", 4317, "406.21780000", "1038980.15973900", "0"], [1747039260000, "2558.45000000", "2568.12000000", "2558.44000000", "2565.02000000", "2292.33450000", 1747039319999, "5878619.21941900", 7496, "1430.42900000", "3668226.41448300", "0"], [1747039320000, "2565.01000000", "2573.87000000", "2564.78000000", "2569.85000000", "1773.96030000", 1747039379999, "4560431.26380900", 8314, "1053.44340000", "2708066.29528500", "0"], [1747039380000, "2569.84000000", "2576.39000000", "2566.95000000", "2574.39000000", "1789.02840000", 1747039439999, "4600589.29355200", 8029, "1122.73800000", "2887663.25298000", "0"], [1747039440000, "2574.40000000", "2575.74000000", "2570.73000000", "2573.41000000", "2392.41400000", 1747039499999, "6155718.70523300", 6082, "1841.86550000", "4739130.53241000", "0"], [1747039500000, "2573.42000000", "2574.98000000", "2568.73000000", "2569.08000000", "1450.00960000", 1747039559999, "3727714.58111300", 6331, "587.89250000", "1511140.50939500", "0"], [1747039560000, "2569.09000000", "2571.18000000", "2568.61000000", "2568.61000000", "651.07620000", 1747039619999, "1673096.92014700", 4098, "302.85870000", "778180.87409900", "0"], [1747039620000, "2568.61000000", "2569.85000000", "2568.04000000", "2569.13000000", "730.56870000", 1747039679999, "1876830.50392500", 4572, "409.87720000", "1052921.94305400", "0"], [1747039680000, "2569.12000000", "2571.85000000", "2566.14000000", "2568.85000000", "684.00940000", 1747039739999, "1756850.22343000", 6047, "324.73540000", "834262.50577500", "0"], [1747039740000, "2568.84000000", "2571.86000000", "2568.22000000", "2569.28000000", "436.06570000", 1747039799999, "1120942.64268400", 4431, "260.79690000", "670418.51398400", "0"], [1747039800000, "2569.28000000", "2577.18000000", "2568.93000000", "2575.43000000", "1092.53880000", 1747039859999, "2812834.75514700", 5563, "587.23950000", "1511708.25906500", "0"], [1747039860000, "2575.43000000", "2583.36000000", "2575.21000000", "2582.74000000", "3953.34860000", 1747039919999, "10203654.07142000", 8592, "1620.63120000", "4182009.65256600", "0"], [1747039920000, "2582.75000000", "2585.83000000", "2578.80000000", "2579.00000000", "1207.32690000", 1747039979999, "3117626.31040600", 8262, "516.73350000", "1334533.49182700", "0"], [1747039980000, "2579.01000000", "2581.04000000", "2578.00000000", "2579.68000000", "1161.24500000", 1747040039999, "2995215.16428600", 5190, "675.04790000", "1741206.69865100", "0"], [1747040040000, "2579.67000000", "2582.46000000", "2579.20000000", "2580.34000000", "770.29850000", 1747040099999, "1988234.10437200", 4365, "414.55530000", "1070033.45177100", "0"], [1747040100000, "2580.35000000", "2581.45000000", "2577.77000000", "2580.91000000", "618.10450000", 1747040159999, "1594398.00353200", 4682, "308.74640000", "796472.99501500", "0"], [1747040160000, "2580.91000000", "2581.14000000", "2578.19000000", "2580.16000000", "659.68700000", 1747040219999, "1701769.03674000", 3819, "237.99940000", "613931.21695700", "0"], [1747040220000, "2580.16000000", "2580.40000000", "2576.00000000", "2576.13000000", "512.09650000", 1747040279999, "1319886.36005300", 4204, "209.68090000", "540383.77651700", "0"], [1747040280000, "2576.13000000", "2576.14000000", "2573.62000000", "2575.87000000", "818.46910000", 1747040339999, "2107459.51855700", 4654, "451.05520000", "1161397.81406400", "0"], [1747040340000, "2575.87000000", "2577.89000000", "2575.35000000", "2577.55000000", "463.17790000", 1747040399999, "1193649.91051200", 3615, "152.80670000", "393751.53895100", "0"], [1747040400000, "2577.55000000", "2580.65000000", "2576.88000000", "2578.89000000", "599.90510000", 1747040459999, "1546780.84436100", 5561, "367.88300000", "948498.63422300", "0"], [1747040460000, "2578.89000000", "2582.64000000", "2578.16000000", "2580.10000000", "548.76130000", 1747040519999, "1416086.32265000", 4648, "306.80190000", "791701.95101000", "0"], [1747040520000, "2580.09000000", "2581.00000000", "2575.49000000", "2575.49000000", "1651.56920000", 1747040579999, "4257953.97696400", 5740, "655.38760000", "1690158.24290000", "0"], [1747040580000, "2575.50000000", "2576.75000000", "2569.28000000", "2572.94000000", "1589.41080000", 1747040639999, "4090176.43523800", 6710, "867.57010000", "2232736.79483200", "0"], [1747040640000, "2572.93000000", "2573.18000000", "2565.99000000", "2569.64000000", "1037.88500000", 1747040699999, "2666437.75147200", 6093, "560.09320000", "1438930.12963100", "0"], [1747040700000, "2569.63000000", "2574.15000000", "2569.31000000", "2570.19000000", "882.70810000", 1747040759999, "2269908.33939400", 4701, "455.21850000", "1170512.44644200", "0"], [1747040760000, "2570.19000000", "2572.36000000", "2569.49000000", "2570.00000000", "413.52600000", 1747040819999, "1063227.97572200", 3975, "255.42140000", "656724.04231900", "0"], [1747040820000, "2570.00000000", "2575.00000000", "2567.63000000", "2574.53000000", "674.62020000", 1747040879999, "1734459.05302100", 4714, "481.07480000", "1237019.00581900", "0"], [1747040880000, "2574.53000000", "2578.84000000", "2572.49000000", "2578.00000000", "786.80260000", 1747040939999, "2026378.99492500", 5203, "547.28610000", "1409703.92085700", "0"], [1747040940000, "2578.00000000", "2578.49000000", "2572.88000000", "2572.88000000", "357.76480000", 1747040999999, "921604.63500900", 3214, "147.69290000", "380522.57581000", "0"], [1747041000000, "2572.89000000", "2575.16000000", "2572.07000000", "2573.25000000", "441.95540000", 1747041059999, "1137541.27608500", 4044, "238.01280000", "612605.54933300", "0"], [1747041060000, "2573.16000000", "2573.45000000", "2570.85000000", "2570.94000000", "291.92990000", 1747041119999, "751013.46247600", 2638, "157.05510000", "404041.94293000", "0"], [1747041120000, "2570.94000000", "2572.87000000", "2569.54000000", "2572.03000000", "807.72600000", 1747041179999, "2076496.79411800", 2524, "444.71320000", "1143355.04388700", "0"], [1747041180000, "2572.02000000", "2572.39000000", "2570.04000000", "2571.40000000", "256.60670000", 1747041239999, "659864.05444400", 2263, "157.39030000", "404726.19754400", "0"], [1747041240000, "2571.39000000", "2571.39000000", "2567.42000000", "2567.66000000", "347.37010000", 1747041299999, "892555.14934600", 2854, "120.39870000", "309292.96132900", "0"], [1747041300000, "2567.65000000", "2570.81000000", "2567.65000000", "2570.29000000", "418.86990000", 1747041359999, "1076204.25476600", 4024, "315.43850000", "810381.06037200", "0"], [1747041360000, "2570.30000000", "2573.56000000", "2570.29000000", "2571.71000000", "370.91850000", 1747041419999, "953916.42255200", 3413, "250.58410000", "644426.85015900", "0"], [1747041420000, "2571.72000000", "2575.70000000", "2571.43000000", "2574.07000000", "504.25590000", 1747041479999, "1297755.64880500", 3800, "374.59070000", "964013.06778900", "0"], [1747041480000, "2574.07000000", "2576.79000000", "2573.04000000", "2574.73000000", "463.04360000", 1747041539999, "1192273.58889400", 3272, "274.57050000", "706985.71455200", "0"], [1747041540000, "2574.74000000", "2577.72000000", "2569.69000000", "2570.71000000", "662.66570000", 1747041599999, "1705813.94798900", 3827, "370.54190000", "953998.22717800", "0"], [1747041600000, "2570.71000000", "2574.41000000", "2568.62000000", "2569.73000000", "769.73900000", 1747041659999, "1979181.65238800", 4242, "284.61810000", "731873.52311600", "0"], [1747041660000, "2569.73000000", "2570.58000000", "2566.83000000", "2569.52000000", "655.76130000", 1747041719999, "1684460.88594700", 5068, "410.57280000", "1054642.40420700", "0"], [1747041720000, "2569.52000000", "2569.52000000", "2564.20000000", "2566.42000000", "508.82460000", 1747041779999, "1305602.11172400", 4670, "263.55220000", "676194.03130700", "0"], [1747041780000, "2566.42000000", "2567.12000000", "2565.23000000", "2565.45000000", "358.80860000", 1747041839999, "920792.88034000", 3081, "212.05420000", "544169.62145000", "0"], [1747041840000, "2565.46000000", "2570.59000000", "2565.46000000", "2569.18000000", "670.28740000", 1747041899999, "1721964.53410400", 3123, "508.81560000", "1307050.27263100", "0"], [1747041900000, "2569.18000000", "2571.10000000", "2568.00000000", "2568.01000000", "346.12140000", 1747041959999, "889366.45195800", 3302, "184.34580000", "473660.03964000", "0"], [1747041960000, "2568.00000000", "2569.35000000", "2565.11000000", "2566.21000000", "1544.22920000", 1747042019999, "3964248.41426600", 4665, "599.38380000", "1538685.99741900", "0"], [1747042020000, "2566.21000000", "2568.42000000", "2562.65000000", "2565.50000000", "1850.86350000", 1747042079999, "4748129.93760600", 5653, "683.12940000", "1752451.02287800", "0"], [1747042080000, "2565.50000000", "2569.66000000", "2565.50000000", "2569.65000000", "333.12870000", 1747042139999, "855569.53974900", 2467, "257.13590000", "660415.43893700", "0"], [1747042140000, "2569.66000000", "2571.86000000", "2569.48000000", "2569.67000000", "400.96630000", 1747042199999, "1030753.72907300", 2305, "191.53010000", "492323.44147600", "0"], [1747042200000, "2569.66000000", "2570.12000000", "2567.06000000", "2567.07000000", "262.68970000", 1747042259999, "674893.23491000", 1729, "155.01570000", "398264.62618200", "0"], [1747042260000, "2567.07000000", "2567.85000000", "2563.09000000", "2563.76000000", "456.63370000", 1747042319999, "1171617.04633500", 3672, "173.14590000", "444274.47504500", "0"], [1747042320000, "2563.75000000", "2566.60000000", "2562.73000000", "2564.85000000", "420.81450000", 1747042379999, "1079223.33461900", 3894, "236.59540000", "606855.22936300", "0"], [1747042380000, "2564.86000000", "2566.00000000", "2564.50000000", "2564.52000000", "331.33540000", 1747042439999, "849964.95817800", 3425, "225.74710000", "579097.92191800", "0"], [1747042440000, "2564.52000000", "2564.52000000", "2560.98000000", "2562.89000000", "396.06560000", 1747042499999, "1014743.03053500", 3162, "207.76790000", "532264.34087000", "0"], [1747042500000, "2562.90000000", "2564.29000000", "2555.52000000", "2555.55000000", "1449.77750000", 1747042559999, "3709785.94638100", 6105, "557.04790000", "1425295.30718300", "0"], [1747042560000, "2555.55000000", "2558.00000000", "2555.34000000", "2556.05000000", "685.69240000", 1747042619999, "1752968.45163900", 4147, "327.91090000", "838330.09692200", "0"], [1747042620000, "2556.06000000", "2559.51000000", "2555.01000000", "2556.25000000", "495.24060000", 1747042679999, "1266354.32512900", 4917, "270.77600000", "692343.19266800", "0"], [1747042680000, "2556.26000000", "2558.81000000", "2555.67000000", "2558.59000000", "314.03460000", 1747042739999, "803022.32604200", 3566, "222.92780000", "570099.77712500", "0"], [1747042740000, "2558.58000000", "2560.46000000", "2558.39000000", "2559.00000000", "358.69110000", 1747042799999, "917974.61376200", 2570, "207.33380000", "530587.17858800", "0"], [1747042800000, "2558.99000000", "2558.99000000", "2553.20000000", "2554.63000000", "897.43650000", 1747042859999, "2293535.70988300", 3368, "309.88920000", "791999.38732200", "0"], [1747042860000, "2554.64000000", "2555.48000000", "2553.35000000", "2554.44000000", "328.82760000", 1747042919999, "839972.28587500", 3121, "195.55900000", "499547.00947000", "0"], [1747042920000, "2554.45000000", "2557.11000000", "2553.52000000", "2553.53000000", "335.60320000", 1747042979999, "857543.74915100", 2640, "185.99420000", "475255.68846300", "0"], [1747042980000, "2553.52000000", "2557.79000000", "2552.84000000", "2557.76000000", "494.72460000", 1747043039999, "1264384.72930100", 3222, "309.61080000", "791147.38164800", "0"], [1747043040000, "2557.76000000", "2560.66000000", "2557.76000000", "2559.57000000", "321.08160000", 1747043099999, "821774.81812100", 2086, "187.55960000", "479976.81204500", "0"], [1747043100000, "2559.57000000", "2561.24000000", "2558.84000000", "2558.99000000", "389.55940000", 1747043159999, "997254.21442300", 2818, "289.62850000", "741450.46785600", "0"], [1747043160000, "2558.99000000", "2558.99000000", "2555.00000000", "2556.79000000", "363.57440000", 1747043219999, "929482.23664300", 3100, "241.39290000", "617073.53285100", "0"], [1747043220000, "2556.78000000", "2556.79000000", "2554.40000000", "2555.01000000", "492.84990000", 1747043279999, "1259431.08280700", 2623, "287.56340000", "734836.66212800", "0"], [1747043280000, "2555.00000000", "2555.00000000", "2549.31000000", "2551.28000000", "727.28850000", 1747043339999, "1855384.00753500", 5399, "325.21260000", "829721.26904500", "0"], [1747043340000, "2551.28000000", "2553.00000000", "2548.57000000", "2550.94000000", "706.77310000", 1747043399999, "1802524.58322700", 4335, "268.63060000", "685168.05025700", "0"], [1747043400000, "2550.94000000", "2553.84000000", "2549.99000000", "2552.58000000", "322.10850000", 1747043459999, "822005.97607100", 2693, "207.82310000", "530372.03863800", "0"], [1747043460000, "2552.59000000", "2552.79000000", "2550.00000000", "2551.73000000", "293.74910000", 1747043519999, "749417.92723600", 2816, "165.52140000", "422290.76633400", "0"], [1747043520000, "2551.74000000", "2554.18000000", "2548.53000000", "2549.49000000", "465.53400000", 1747043579999, "1187850.36122300", 3461, "292.57490000", "746446.36701200", "0"], [1747043580000, "2549.49000000", "2553.50000000", "2548.27000000", "2551.14000000", "366.65870000", 1747043639999, "935502.82285600", 3219, "172.63280000", "440484.63700500", "0"], [1747043640000, "2551.13000000", "2553.00000000", "2549.08000000", "2549.09000000", "348.68030000", 1747043699999, "889750.63076900", 3493, "151.55980000", "386754.92890400", "0"], [1747043700000, "2549.09000000", "2550.00000000", "2547.73000000", "2547.99000000", "446.15280000", 1747043759999, "1137156.73289000", 2868, "213.82950000", "544994.18627100", "0"], [1747043760000, "2547.99000000", "2552.26000000", "2547.99000000", "2552.00000000", "315.08680000", 1747043819999, "803530.80849200", 2343, "258.06990000", "658111.28803200", "0"], [1747043820000, "2552.00000000", "2553.16000000", "2551.03000000", "2552.26000000", "197.36740000", 1747043879999, "503662.75989100", 2703, "124.86630000", "318650.42521500", "0"], [1747043880000, "2552.27000000", "2553.76000000", "2550.00000000", "2550.66000000", "244.35540000", 1747043939999, "623546.56026000", 2196, "133.04510000", "339500.32770500", "0"], [1747043940000, "2550.65000000", "2551.76000000", "2549.83000000", "2550.77000000", "286.42450000", 1747043999999, "730581.31700000", 2344, "136.45590000", "348054.07398300", "0"], [1747044000000, "2550.78000000", "2555.50000000", "2549.75000000", "2554.59000000", "822.56180000", 1747044059999, "2099976.53006400", 4366, "395.07410000", "1008473.55263800", "0"], [1747044060000, "2554.57000000", "2554.57000000", "2550.42000000", "2550.85000000", "626.22610000", 1747044119999, "1598093.52622300", 5021, "212.29270000", "541821.05955900", "0"], [1747044120000, "2550.84000000", "2555.75000000", "2548.06000000", "2552.60000000", "366.65490000", 1747044179999, "935883.24808100", 4584, "210.96080000", "538513.76136300", "0"], [1747044180000, "2552.59000000", "2552.59000000", "2540.19000000", "2543.43000000", "1709.07400000", 1747044239999, "4349869.59424600", 7743, "838.06090000", "2132835.73008800", "0"], [1747044240000, "2543.43000000", "2548.79000000", "2541.36000000", "2548.43000000", "1355.23150000", 1747044299999, "3447956.63687900", 6527, "658.77630000", "1676148.40742500", "0"], [1747044300000, "2548.43000000", "2557.50000000", "2548.43000000", "2553.29000000", "1958.47790000", 1747044359999, "5001275.11459100", 9570, "1131.64880000", "2889771.41756800", "0"], [1747044360000, "2553.29000000", "2559.04000000", "2547.14000000", "2549.88000000", "892.55060000", 1747044419999, "2278582.56766400", 7147, "459.85520000", "1174240.62008300", "0"], [1747044420000, "2549.88000000", "2553.03000000", "2546.51000000", "2552.67000000", "754.16400000", 1747044479999, "1922765.45546100", 5932, "381.91340000", "973877.55943000", "0"], [1747044480000, "2552.67000000", "2554.78000000", "2547.59000000", "2547.60000000", "455.77090000", 1747044539999, "1162803.53015300", 4441, "183.57480000", "468422.43562600", "0"], [1747044540000, "2547.60000000", "2547.60000000", "2542.99000000", "2545.03000000", "399.35890000", 1747044599999, "1016411.33639000", 3856, "117.50940000", "299085.61050800", "0"], [1747044600000, "2545.03000000", "2548.00000000", "2542.57000000", "2547.70000000", "278.56470000", 1747044659999, "709028.12678500", 3414, "144.91910000", "368860.68623900", "0"], [1747044660000, "2547.71000000", "2549.69000000", "2546.45000000", "2549.54000000", "226.92880000", 1747044719999, "578232.16576900", 3084, "144.62900000", "368525.69105000", "0"], [1747044720000, "2549.55000000", "2551.38000000", "2547.19000000", "2548.40000000", "397.44820000", 1747044779999, "1013086.31383300", 3252, "179.01150000", "456316.28434700", "0"], [1747044780000, "2548.41000000", "2551.60000000", "2547.74000000", "2549.75000000", "268.53700000", 1747044839999, "684777.95066300", 2920, "92.94900000", "237032.86191700", "0"], [1747044840000, "2549.74000000", "2550.00000000", "2548.00000000", "2548.55000000", "148.20780000", 1747044899999, "377768.08194600", 2862, "75.36050000", "192091.28835400", "0"], [1747044900000, "2548.55000000", "2552.59000000", "2547.01000000", "2551.94000000", "308.47580000", 1747044959999, "786424.37544600", 4393, "190.24190000", "484992.47283700", "0"], [1747044960000, "2551.94000000", "2553.05000000", "2550.28000000", "2552.50000000", "583.91940000", 1747045019999, "1489968.05998500", 3845, "303.30190000", "773957.18511000", "0"], [1747045020000, "2552.50000000", "2553.77000000", "2550.44000000", "2553.71000000", "348.67630000", 1747045079999, "889940.39684000", 3978, "182.61130000", "466066.72803700", "0"], [1747045080000, "2553.70000000", "2554.29000000", "2550.45000000", "2551.27000000", "415.35480000", 1747045139999, "1060164.98044300", 3245, "193.63040000", "494323.58481500", "0"], [1747045140000, "2551.28000000", "2551.28000000", "2547.60000000", "2548.91000000", "288.91250000", 1747045199999, "736554.51472700", 2601, "95.94330000", "244578.21396800", "0"], [1747045200000, "2548.91000000", "2551.86000000", "2547.60000000", "2551.86000000", "389.14090000", 1747045259999, "991939.65045400", 3600, "221.89160000", "565717.30009300", "0"], [1747045260000, "2551.86000000", "2552.77000000", "2547.91000000", "2548.32000000", "312.57270000", 1747045319999, "797361.45887600", 3110, "153.60840000", "391893.83158000", "0"], [1747045320000, "2548.32000000", "2548.32000000", "2544.02000000", "2544.91000000", "361.62990000", 1747045379999, "921000.83228300", 3559, "81.05030000", "206409.86462400", "0"], [1747045380000, "2544.92000000", "2546.74000000", "2544.13000000", "2546.73000000", "320.64330000", 1747045439999, "816284.88535600", 2918, "129.83040000", "330490.38991800", "0"], [1747045440000, "2546.74000000", "2546.74000000", "2542.84000000", "2543.79000000", "300.39110000", 1747045499999, "764277.67436800", 2479, "124.03660000", "315493.70455900", "0"], [1747045500000, "2543.72000000", "2546.94000000", "2543.49000000", "2546.22000000", "429.95610000", 1747045559999, "1094462.44647600", 2949, "281.90380000", "717565.20287700", "0"], [1747045560000, "2546.21000000", "2547.49000000", "2544.04000000", "2547.49000000", "210.50580000", 1747045619999, "535960.81798700", 2580, "139.94540000", "356307.90716900", "0"], [1747045620000, "2547.50000000", "2547.88000000", "2545.36000000", "2547.45000000", "349.89140000", 1747045679999, "891188.23831100", 2876, "156.82450000", "399410.16633600", "0"], [1747045680000, "2547.46000000", "2549.30000000", "2546.50000000", "2549.23000000", "215.01200000", 1747045739999, "547850.33760000", 1998, "149.81320000", "381701.76339800", "0"], [1747045740000, "2549.23000000", "2550.50000000", "2548.97000000", "2550.07000000", "297.76170000", 1747045799999, "759335.74406700", 1678, "168.29500000", "429172.59663900", "0"], [1747045800000, "2550.06000000", "2551.25000000", "2549.36000000", "2550.10000000", "330.28100000", 1747045859999, "842239.64564200", 2228, "215.09370000", "548503.31540300", "0"], [1747045860000, "2550.10000000", "2553.77000000", "2549.48000000", "2553.77000000", "278.77050000", 1747045919999, "711160.19566100", 2939, "157.71440000", "402396.24086200", "0"], [1747045920000, "2553.76000000", "2554.64000000", "2548.09000000", "2548.67000000", "572.37970000", 1747045979999, "1460290.69247500", 3800, "307.33670000", "784335.45451700", "0"], [1747045980000, "2548.68000000", "2552.54000000", "2547.83000000", "2551.76000000", "448.98790000", 1747046039999, "1145256.60007000", 3953, "309.87200000", "790432.09047000", "0"], [1747046040000, "2551.76000000", "2556.50000000", "2551.56000000", "2556.20000000", "626.17770000", 1747046099999, "1599429.03121000", 2941, "476.40770000", "1216702.47301200", "0"], [1747046100000, "2556.20000000", "2557.51000000", "2553.85000000", "2555.41000000", "378.61690000", 1747046159999, "967631.04063100", 2412, "172.97710000", "442130.85537300", "0"], [1747046160000, "2555.28000000", "2556.54000000", "2554.39000000", "2555.97000000", "409.15930000", 1747046219999, "1045643.79391900", 2839, "210.95440000", "539103.98437000", "0"], [1747046220000, "2555.96000000", "2558.67000000", "2555.33000000", "2558.66000000", "397.40010000", 1747046279999, "1016146.52713800", 3534, "314.47720000", "804127.54961900", "0"], [1747046280000, "2558.66000000", "2560.31000000", "2558.66000000", "2560.22000000", "426.88230000", 1747046339999, "1092694.80992900", 2358, "250.73470000", "641789.04375600", "0"], [1747046340000, "2560.22000000", "2563.69000000", "2559.83000000", "2563.45000000", "793.30590000", 1747046399999, "2032219.29566400", 4632, "519.11170000", "1329762.74976300", "0"], [1747046400000, "2563.44000000", "2563.86000000", "2560.80000000", "2561.46000000", "433.77730000", 1747046459999, "1111405.11416800", 2296, "175.26700000", "449060.57114700", "0"], [1747046460000, "2561.45000000", "2563.33000000", "2560.80000000", "2562.86000000", "426.39800000", 1747046519999, "1092552.93330800", 2291, "261.14240000", "669083.73620600", "0"], [1747046520000, "2562.87000000", "2562.88000000", "2561.27000000", "2561.28000000", "307.22370000", 1747046579999, "787239.67165300", 1742, "157.41870000", "403392.47160900", "0"], [1747046580000, "2561.28000000", "2562.35000000", "2556.99000000", "2557.72000000", "546.65280000", 1747046639999, "1399360.25307300", 3028, "173.61670000", "444410.08934600", "0"], [1747046640000, "2557.72000000", "2557.72000000", "2555.26000000", "2556.06000000", "828.97520000", 1747046699999, "2118911.06381600", 2738, "105.65100000", "270038.43500700", "0"], [1747046700000, "2556.07000000", "2556.07000000", "2552.00000000", "2552.72000000", "566.84470000", 1747046759999, "1447562.33442100", 4258, "153.43690000", "391816.62313100", "0"], [1747046760000, "2552.72000000", "2556.35000000", "2552.00000000", "2555.94000000", "1149.61420000", 1747046819999, "2936038.36449300", 3566, "1050.66050000", "2683326.70930900", "0"], [1747046820000, "2555.95000000", "2557.32000000", "2555.94000000", "2556.57000000", "220.20290000", 1747046879999, "562999.89770100", 2310, "111.45060000", "284952.65519400", "0"], [1747046880000, "2556.58000000", "2559.00000000", "2555.99000000", "2559.00000000", "221.58190000", 1747046939999, "566601.35670500", 1770, "127.51120000", "326107.90227200", "0"], [1747046940000, "2559.00000000", "2559.55000000", "2557.43000000", "2558.01000000", "262.66390000", 1747046999999, "672097.54201400", 2175, "118.81700000", "304032.05119200", "0"], [1747047000000, "2558.01000000", "2558.50000000", "2557.34000000", "2557.65000000", "95.82060000", 1747047059999, "245098.80518300", 1819, "40.34630000", "103202.56541100", "0"], [1747047060000, "2557.65000000", "2558.37000000", "2555.98000000", "2555.98000000", "106.26310000", 1747047119999, "271766.36743500", 1974, "48.60970000", "124322.52676800", "0"], [1747047120000, "2555.97000000", "2556.02000000", "2554.60000000", "2555.76000000", "133.55930000", 1747047179999, "341275.04550800", 1734, "64.31640000", "164341.31084600", "0"], [1747047180000, "2555.76000000", "2555.78000000", "2553.63000000", "2554.03000000", "232.05350000", 1747047239999, "592813.53198700", 2142, "79.77300000", "203760.72968600", "0"], [1747047240000, "2554.02000000", "2555.97000000", "2554.02000000", "2555.97000000", "88.87170000", 1747047299999, "227103.46191400", 1544, "50.29410000", "128519.43147000", "0"], [1747047300000, "2555.98000000", "2560.93000000", "2555.98000000", "2559.75000000", "305.61780000", 1747047359999, "782249.84759600", 2821, "224.45150000", "574459.81131400", "0"], [1747047360000, "2559.74000000", "2561.96000000", "2559.52000000", "2559.54000000", "201.63590000", 1747047419999, "516328.38351200", 2074, "113.84250000", "291527.34052400", "0"], [1747047420000, "2559.50000000", "2560.00000000", "2558.44000000", "2559.60000000", "138.93270000", 1747047479999, "355585.33611400", 1672, "70.06630000", "179323.77141500", "0"], [1747047480000, "2559.59000000", "2560.99000000", "2559.42000000", "2560.90000000", "209.02580000", 1747047539999, "535196.64000300", 1405, "103.58750000", "265221.57037400", "0"], [1747047540000, "2560.90000000", "2561.26000000", "2559.49000000", "2560.52000000", "255.88100000", 1747047599999, "655218.02851700", 1619, "158.17820000", "405034.89929600", "0"], [1747047600000, "2560.53000000", "2561.30000000", "2556.79000000", "2558.48000000", "463.62990000", 1747047659999, "1186494.81138000", 4757, "249.66090000", "638946.11593100", "0"], [1747047660000, "2558.46000000", "2562.43000000", "2558.15000000", "2562.43000000", "367.41090000", 1747047719999, "940638.02954600", 3551, "184.17330000", "471516.03300700", "0"], [1747047720000, "2562.43000000", "2565.33000000", "2560.00000000", "2562.10000000", "642.79310000", 1747047779999, "1648030.70932800", 4148, "406.18130000", "1041436.41088400", "0"], [1747047780000, "2562.09000000", "2562.09000000", "2558.66000000", "2561.81000000", "281.94710000", 1747047839999, "721925.99689500", 3040, "140.76810000", "360486.47365800", "0"], [1747047840000, "2561.80000000", "2561.80000000", "2559.03000000", "2560.24000000", "182.49910000", 1747047899999, "467259.95292900", 2703, "72.77380000", "186287.99263200", "0"], [1747047900000, "2560.23000000", "2561.81000000", "2559.18000000", "2561.52000000", "189.57910000", 1747047959999, "485459.35551000", 3015, "131.80310000", "337520.61062200", "0"], [1747047960000, "2561.55000000", "2564.86000000", "2561.55000000", "2563.60000000", "206.20560000", 1747048019999, "528627.96842900", 2473, "102.33910000", "262322.79641600", "0"], [1747048020000, "2563.59000000", "2565.83000000", "2563.59000000", "2565.59000000", "592.57970000", 1747048079999, "1519690.12604800", 3392, "341.90560000", "876863.92536600", "0"], [1747048080000, "2565.59000000", "2565.83000000", "2564.49000000", "2565.45000000", "238.59180000", 1747048139999, "612063.62367600", 2506, "161.93740000", "415429.68123200", "0"], [1747048140000, "2565.44000000", "2566.19000000", "2565.42000000", "2565.96000000", "255.22420000", 1747048199999, "654833.84313300", 1865, "167.58330000", "429965.40247700", "0"], [1747048200000, "2565.96000000", "2567.50000000", "2565.04000000", "2565.50000000", "374.48790000", 1747048259999, "961048.16499800", 3668, "207.02450000", "531269.22045400", "0"], [1747048260000, "2565.50000000", "2566.00000000", "2563.23000000", "2563.65000000", "335.18460000", 1747048319999, "859597.24624100", 3081, "138.56540000", "355334.76203200", "0"], [1747048320000, "2563.65000000", "2563.79000000", "2561.40000000", "2562.05000000", "200.82780000", 1747048379999, "514614.36416800", 2616, "95.42590000", "244521.55847200", "0"], [1747048380000, "2562.05000000", "2567.48000000", "2560.13000000", "2562.92000000", "1240.27510000", 1747048439999, "3179297.40843400", 4548, "931.00450000", "2386384.20348600", "0"], [1747048440000, "2562.93000000", "2565.59000000", "2562.93000000", "2564.49000000", "412.48350000", 1747048499999, "1057918.75124500", 2760, "220.64650000", "565921.28615000", "0"], [1747048500000, "2564.50000000", "2564.50000000", "2561.17000000", "2561.17000000", "251.79450000", 1747048559999, "645224.63313900", 2276, "149.55160000", "383232.21327600", "0"], [1747048560000, "2561.18000000", "2561.70000000", "2557.14000000", "2561.70000000", "499.89720000", 1747048619999, "1279342.76792900", 3509, "253.33850000", "648395.43865500", "0"], [1747048620000, "2561.71000000", "2564.28000000", "2558.30000000", "2558.37000000", "412.24670000", 1747048679999, "1056376.27237400", 3455, "284.41370000", "728932.78483400", "0"], [1747048680000, "2558.40000000", "2559.43000000", "2554.53000000", "2555.99000000", "461.88730000", 1747048739999, "1181040.48575500", 3824, "208.90920000", "534215.56589600", "0"], [1747048740000, "2556.00000000", "2556.60000000", "2555.00000000", "2556.36000000", "231.39610000", 1747048799999, "591413.26644800", 2558, "105.17010000", "268797.62481600", "0"], [1747048800000, "2556.36000000", "2556.37000000", "2552.36000000", "2552.65000000", "625.25240000", 1747048859999, "1596618.01847600", 3479, "138.44550000", "353536.72753400", "0"], [1747048860000, "2552.64000000", "2552.75000000", "2550.61000000", "2551.54000000", "424.87650000", 1747048919999, "1084105.92255900", 3285, "153.28120000", "391101.80789700", "0"], [1747048920000, "2551.54000000", "2552.35000000", "2549.07000000", "2552.35000000", "810.21020000", 1747048979999, "2066350.07516700", 4130, "306.29240000", "781207.30113500", "0"], [1747048980000, "2552.34000000", "2555.58000000", "2552.11000000", "2554.38000000", "535.46660000", 1747049039999, "1367555.47100000", 2817, "345.86870000", "883280.14985000", "0"], [1747049040000, "2554.37000000", "2556.12000000", "2554.27000000", "2554.84000000", "139.71840000", 1747049099999, "357016.14595100", 1642, "94.63390000", "241814.08912700", "0"], [1747049100000, "2554.85000000", "2557.62000000", "2554.85000000", "2556.58000000", "132.59180000", 1747049159999, "338974.92271900", 1951, "103.04160000", "263425.28447700", "0"], [1747049160000, "2556.58000000", "2558.45000000", "2555.88000000", "2557.79000000", "221.27280000", 1747049219999, "565813.52751300", 2696, "144.80420000", "370287.59335800", "0"], [1747049220000, "2557.78000000", "2560.50000000", "2556.78000000", "2560.01000000", "145.37120000", 1747049279999, "371976.33794400", 1909, "99.23920000", "253930.65531800", "0"], [1747049280000, "2560.00000000", "2560.00000000", "2558.04000000", "2558.74000000", "141.24560000", 1747049339999, "361432.26474400", 2315, "57.25560000", "146499.17571800", "0"], [1747049340000, "2558.74000000", "2558.74000000", "2553.80000000", "2554.49000000", "193.84470000", 1747049399999, "495332.56334900", 2288, "70.76660000", "180808.61991900", "0"], [1747049400000, "2554.49000000", "2554.76000000", "2550.76000000", "2551.35000000", "314.20370000", 1747049459999, "801854.90090600", 2886, "98.99690000", "252674.29029800", "0"], [1747049460000, "2551.35000000", "2551.35000000", "2547.00000000", "2549.14000000", "473.04100000", 1747049519999, "1205755.30441700", 3693, "188.00220000", "479194.12326300", "0"], [1747049520000, "2549.13000000", "2549.63000000", "2546.39000000", "2547.53000000", "612.73990000", 1747049579999, "1561433.12821900", 3595, "257.92090000", "657324.77064500", "0"], [1747049580000, "2547.52000000", "2551.79000000", "2545.52000000", "2550.22000000", "389.38700000", 1747049639999, "992528.80148700", 3624, "225.47060000", "574710.62964400", "0"], [1747049640000, "2550.22000000", "2553.07000000", "2550.21000000", "2553.07000000", "207.68500000", 1747049699999, "529976.26378000", 2512, "147.03140000", "375200.84511000", "0"], [1747049700000, "2553.07000000", "2555.34000000", "2552.80000000", "2554.25000000", "203.64040000", 1747049759999, "520230.35946200", 1979, "140.05210000", "357782.77730400", "0"], [1747049760000, "2554.25000000", "2554.94000000", "2553.09000000", "2554.40000000", "278.99930000", 1747049819999, "712621.70689400", 2434, "153.27110000", "391505.83335500", "0"], [1747049820000, "2554.40000000", "2555.26000000", "2551.83000000", "2553.21000000", "227.57410000", 1747049879999, "581115.97974600", 3136, "104.17950000", "266002.77246300", "0"], [1747049880000, "2553.21000000", "2556.30000000", "2553.21000000", "2556.22000000", "170.05660000", 1747049939999, "434504.69838200", 2362, "82.68540000", "211283.07536900", "0"], [1747049940000, "2556.22000000", "2556.43000000", "2555.04000000", "2555.97000000", "115.54570000", 1747049999999, "295302.87321600", 1476, "39.58120000", "101154.03346100", "0"], [1747050000000, "2555.98000000", "2556.78000000", "2551.14000000", "2551.42000000", "346.74740000", 1747050059999, "885128.49231300", 2479, "64.93550000", "165833.56383700", "0"], [1747050060000, "2551.41000000", "2551.80000000", "2548.49000000", "2550.39000000", "210.59380000", 1747050119999, "537097.39941800", 3151, "57.40370000", "146388.04439400", "0"], [1747050120000, "2550.39000000", "2550.75000000", "2548.24000000", "2548.93000000", "206.08020000", 1747050179999, "525399.37188000", 3088, "56.35890000", "143693.55772000", "0"], [1747050180000, "2548.94000000", "2548.94000000", "2543.57000000", "2544.20000000", "1011.97250000", 1747050239999, "2575590.44230900", 3335, "198.82250000", "505966.48682100", "0"], [1747050240000, "2544.20000000", "2544.95000000", "2541.02000000", "2541.99000000", "544.72470000", 1747050299999, "1385173.21897400", 4144, "204.21010000", "519283.51692100", "0"], [1747050300000, "2541.99000000", "2545.50000000", "2541.98000000", "2543.27000000", "667.61060000", 1747050359999, "1698542.83099400", 3462, "245.27820000", "623983.12316500", "0"], [1747050360000, "2543.23000000", "2547.97000000", "2542.99000000", "2546.98000000", "529.53760000", 1747050419999, "1348118.81610700", 2785, "243.65840000", "620288.98075400", "0"], [1747050420000, "2546.98000000", "2548.89000000", "2544.66000000", "2545.73000000", "467.45600000", 1747050479999, "1190244.85137900", 3233, "284.42920000", "724206.16639100", "0"], [1747050480000, "2545.73000000", "2545.73000000", "2533.11000000", "2537.87000000", "2819.46680000", 1747050539999, "7155266.49965400", 9995, "978.37560000", "2482498.55866600", "0"], [1747050540000, "2537.87000000", "2540.93000000", "2537.32000000", "2538.39000000", "350.94570000", 1747050599999, "891071.19413300", 3834, "160.94250000", "408654.57881400", "0"], [1747050600000, "2538.38000000", "2540.49000000", "2537.67000000", "2538.01000000", "324.94460000", 1747050659999, "825073.54800200", 3629, "177.94080000", "451861.10942700", "0"], [1747050660000, "2538.00000000", "2538.50000000", "2534.43000000", "2536.58000000", "632.69280000", 1747050719999, "1604993.81286000", 5349, "335.48780000", "851051.98171300", "0"], [1747050720000, "2536.58000000", "2536.98000000", "2522.00000000", "2526.00000000", "3283.18350000", 1747050779999, "8297563.43280900", 13773, "1136.01030000", "2871228.31741200", "0"], [1747050780000, "2526.00000000", "2530.19000000", "2525.51000000", "2528.54000000", "1039.44700000", 1747050839999, "2627595.20069900", 7683, "480.88620000", "1215611.64419500", "0"], [1747050840000, "2528.54000000", "2534.48000000", "2528.54000000", "2533.72000000", "776.54220000", 1747050899999, "1966358.55717200", 5627, "384.87130000", "974580.49136100", "0"], [1747050900000, "2533.73000000", "2534.45000000", "2528.00000000", "2528.51000000", "498.52140000", 1747050959999, "1261471.66734400", 5517, "139.55810000", "353172.07506600", "0"], [1747050960000, "2528.51000000", "2531.17000000", "2524.08000000", "2526.00000000", "639.87790000", 1747051019999, "1616900.54626900", 5304, "195.13420000", "493141.38909600", "0"], [1747051020000, "2526.01000000", "2529.65000000", "2526.00000000", "2526.65000000", "585.43350000", 1747051079999, "1479969.78135400", 5137, "276.17090000", "698159.41651800", "0"], [1747051080000, "2526.66000000", "2532.41000000", "2524.50000000", "2532.00000000", "510.81370000", 1747051139999, "1291246.35467700", 4974, "326.33390000", "825128.95063700", "0"], [1747051140000, "2531.99000000", "2532.13000000", "2529.64000000", "2530.59000000", "358.23480000", 1747051199999, "906675.58856600", 3584, "196.09730000", "496330.99200200", "0"], [1747051200000, "2530.58000000", "2534.18000000", "2529.39000000", "2534.12000000", "547.51540000", 1747051259999, "1386359.59571500", 4643, "352.95570000", "893721.28442100", "0"], [1747051260000, "2534.11000000", "2537.67000000", "2534.00000000", "2537.21000000", "421.00190000", 1747051319999, "1067704.64556800", 4079, "206.44720000", "523544.59107900", "0"], [1747051320000, "2537.20000000", "2539.00000000", "2536.31000000", "2537.33000000", "753.79640000", 1747051379999, "1912913.51568000", 5279, "197.97440000", "502404.64580700", "0"], [1747051380000, "2537.34000000", "2538.16000000", "2535.99000000", "2537.45000000", "296.36230000", 1747051439999, "751956.21999800", 3372, "180.89260000", "458976.48123100", "0"], [1747051440000, "2537.44000000", "2539.70000000", "2537.22000000", "2538.70000000", "329.84350000", 1747051499999, "837257.59808600", 2290, "138.39810000", "351318.13139800", "0"], [1747051500000, "2538.70000000", "2539.20000000", "2533.52000000", "2534.12000000", "604.26530000", 1747051559999, "1532108.28617600", 3286, "248.33420000", "629572.59877400", "0"], [1747051560000, "2534.12000000", "2537.88000000", "2534.12000000", "2537.03000000", "655.09780000", 1747051619999, "1661448.04968000", 4005, "393.49120000", "997825.15526100", "0"], [1747051620000, "2537.03000000", "2537.91000000", "2533.21000000", "2533.62000000", "464.10670000", 1747051679999, "1176683.26864100", 2932, "184.58680000", "468060.12837400", "0"], [1747051680000, "2533.62000000", "2539.40000000", "2533.20000000", "2535.81000000", "460.80280000", 1747051739999, "1169068.03431000", 4895, "238.82830000", "605774.72538000", "0"], [1747051740000, "2535.80000000", "2542.44000000", "2535.80000000", "2540.54000000", "597.95470000", 1747051799999, "1518811.18450600", 4014, "428.55660000", "1088495.42716400", "0"], [1747051800000, "2540.54000000", "2541.95000000", "2539.49000000", "2540.42000000", "260.72480000", 1747051859999, "662330.05814600", 2385, "153.96430000", "391113.08969600", "0"], [1747051860000, "2540.41000000", "2541.40000000", "2539.19000000", "2540.50000000", "237.37000000", 1747051919999, "602944.24435400", 2692, "117.11920000", "297491.71734100", "0"], [1747051920000, "2540.50000000", "2543.36000000", "2538.90000000", "2542.18000000", "531.46080000", 1747051979999, "1350959.68058700", 3275, "269.66620000", "685559.53372100", "0"], [1747051980000, "2542.19000000", "2544.68000000", "2541.13000000", "2543.73000000", "500.08340000", 1747052039999, "1271809.53759400", 3647, "216.92900000", "551678.41669200", "0"], [1747052040000, "2543.72000000", "2545.00000000", "2542.99000000", "2544.23000000", "309.96300000", 1747052099999, "788655.96504300", 2380, "185.06700000", "470886.94870700", "0"], [1747052100000, "2544.23000000", "2544.24000000", "2540.85000000", "2542.06000000", "367.14110000", 1747052159999, "933541.19079200", 3355, "210.12670000", "534272.85408100", "0"], [1747052160000, "2542.06000000", "2542.49000000", "2539.11000000", "2542.49000000", "1142.24410000", 1747052219999, "2902265.47942900", 2798, "861.01000000", "2187629.22043400", "0"], [1747052220000, "2542.48000000", "2545.77000000", "2541.38000000", "2543.27000000", "309.22010000", 1747052279999, "786606.73402600", 3073, "172.81300000", "439601.77120100", "0"], [1747052280000, "2543.27000000", "2544.41000000", "2542.06000000", "2543.02000000", "667.25030000", 1747052339999, "1696979.77671200", 3229, "371.21270000", "944068.68122500", "0"], [1747052340000, "2543.02000000", "2544.00000000", "2542.41000000", "2543.09000000", "545.87630000", 1747052399999, "1388253.05257600", 2305, "286.00240000", "727324.45469900", "0"], [1747052400000, "2543.09000000", "2543.33000000", "2540.17000000", "2540.30000000", "463.66330000", 1747052459999, "1178340.74190300", 2868, "227.10040000", "577135.97078600", "0"], [1747052460000, "2540.30000000", "2546.93000000", "2540.01000000", "2546.09000000", "758.65360000", 1747052519999, "1930152.35678300", 4052, "602.07330000", "1531663.94002200", "0"], [1747052520000, "2546.08000000", "2548.00000000", "2545.20000000", "2547.53000000", "641.68680000", 1747052579999, "1634475.90873800", 3630, "376.93090000", "960055.34288300", "0"], [1747052580000, "2547.52000000", "2551.67000000", "2547.03000000", "2550.25000000", "1677.51200000", 1747052639999, "4277572.83446500", 4636, "938.21770000", "2392034.48588900", "0"], [1747052640000, "2550.24000000", "2551.30000000", "2548.30000000", "2549.06000000", "491.23720000", 1747052699999, "1252487.39716700", 2546, "283.83650000", "723652.77846600", "0"], [1747052700000, "2549.06000000", "2549.66000000", "2547.06000000", "2548.64000000", "195.27330000", 1747052759999, "497584.53924700", 2217, "77.04330000", "196298.74264500", "0"], [1747052760000, "2548.63000000", "2553.10000000", "2548.44000000", "2553.09000000", "582.38110000", 1747052819999, "1485473.19466600", 2905, "364.34610000", "929497.10140300", "0"], [1747052820000, "2553.09000000", "2555.65000000", "2551.66000000", "2554.59000000", "1279.11510000", 1747052879999, "3266476.55164500", 4899, "943.79970000", "2410113.64835900", "0"], [1747052880000, "2554.59000000", "2555.00000000", "2548.37000000", "2548.37000000", "1718.50840000", 1747052939999, "4385072.94218500", 3923, "468.79090000", "1196319.33815000", "0"], [1747052940000, "2548.38000000", "2548.38000000", "2544.37000000", "2547.02000000", "579.72940000", 1747052999999, "1475994.09315200", 3766, "246.48530000", "627538.96119400", "0"], [1747053000000, "2547.02000000", "2547.02000000", "2541.36000000", "2542.52000000", "791.49540000", 1747053059999, "2013375.71250600", 3559, "457.64550000", "1164103.92441500", "0"], [1747053060000, "2542.40000000", "2545.91000000", "2540.30000000", "2545.41000000", "798.85710000", 1747053119999, "2032019.60651500", 4740, "399.91980000", "1017150.69819700", "0"], [1747053120000, "2545.41000000", "2549.74000000", "2545.41000000", "2549.53000000", "386.33550000", 1747053179999, "984229.91305300", 2947, "195.93180000", "499137.24975100", "0"], [1747053180000, "2549.56000000", "2549.75000000", "2547.84000000", "2548.13000000", "407.26000000", 1747053239999, "1037963.92099100", 2379, "78.89810000", "201083.55936700", "0"], [1747053240000, "2548.13000000", "2548.47000000", "2546.07000000", "2547.89000000", "669.40390000", 1747053299999, "1705167.95350400", 2408, "154.02600000", "392349.37484100", "0"], [1747053300000, "2547.90000000", "2549.75000000", "2546.33000000", "2547.62000000", "348.23240000", 1747053359999, "887219.60795400", 2373, "209.64730000", "534134.77851300", "0"], [1747053360000, "2547.63000000", "2550.96000000", "2546.93000000", "2548.47000000", "318.27760000", 1747053419999, "811323.27583300", 3182, "145.92460000", "371919.20138700", "0"], [1747053420000, "2548.47000000", "2550.00000000", "2547.74000000", "2548.90000000", "253.90050000", 1747053479999, "647234.73155700", 2219, "90.87450000", "231647.45750500", "0"], [1747053480000, "2548.90000000", "2551.76000000", "2548.08000000", "2551.68000000", "823.54790000", 1747053539999, "2099859.04317800", 3976, "621.88210000", "1585529.55888200", "0"], [1747053540000, "2551.67000000", "2554.00000000", "2550.20000000", "2552.21000000", "1066.67650000", 1747053599999, "2721401.29897600", 3186, "608.14980000", "1551597.74609200", "0"], [1747053600000, "2552.20000000", "2552.77000000", "2550.12000000", "2550.99000000", "454.22880000", 1747053659999, "1158902.60733800", 3002, "136.90060000", "349221.57572300", "0"], [1747053660000, "2550.99000000", "2552.49000000", "2548.13000000", "2549.76000000", "600.76870000", 1747053719999, "1532502.59750700", 4141, "151.92900000", "387542.68621200", "0"], [1747053720000, "2549.76000000", "2552.63000000", "2549.58000000", "2551.00000000", "325.97710000", 1747053779999, "831835.92239100", 2496, "89.91000000", "229402.78090700", "0"], [1747053780000, "2551.00000000", "2553.97000000", "2551.00000000", "2552.77000000", "562.98660000", 1747053839999, "1437291.14297000", 2230, "387.73770000", "989881.22061400", "0"], [1747053840000, "2552.76000000", "2556.25000000", "2552.76000000", "2555.65000000", "322.45000000", 1747053899999, "823904.42961700", 2496, "194.55600000", "497082.92713900", "0"], [1747053900000, "2555.64000000", "2555.64000000", "2552.14000000", "2552.76000000", "294.33290000", 1747053959999, "751601.83938600", 2764, "91.77370000", "234328.12246500", "0"], [1747053960000, "2552.76000000", "2552.77000000", "2549.55000000", "2550.13000000", "345.56810000", 1747054019999, "881665.52565800", 3386, "111.48810000", "284443.34776000", "0"], [1747054020000, "2550.12000000", "2554.00000000", "2549.98000000", "2553.00000000", "408.05370000", 1747054079999, "1041373.16976600", 3201, "205.90290000", "525493.32940600", "0"], [1747054080000, "2552.99000000", "2555.00000000", "2552.96000000", "2553.50000000", "148.70850000", 1747054139999, "379807.63821900", 1983, "73.25400000", "187098.10296600", "0"], [1747054140000, "2553.51000000", "2554.76000000", "2553.00000000", "2554.76000000", "273.90760000", 1747054199999, "699544.23407900", 1919, "160.75090000", "410538.86534900", "0"], [1747054200000, "2554.76000000", "2554.76000000", "2551.51000000", "2551.61000000", "252.02270000", 1747054259999, "643447.86873100", 2980, "35.01390000", "89387.12210600", "0"], [1747054260000, "2551.60000000", "2554.50000000", "2551.60000000", "2554.50000000", "402.80900000", 1747054319999, "1028413.53232500", 1890, "185.16080000", "472716.87881400", "0"], [1747054320000, "2554.50000000", "2555.20000000", "2552.99000000", "2554.07000000", "469.30210000", 1747054379999, "1198505.26882800", 2366, "208.44010000", "532324.65963000", "0"], [1747054380000, "2554.07000000", "2556.13000000", "2553.98000000", "2555.73000000", "510.53990000", 1747054439999, "1304633.67379800", 2421, "283.58590000", "724635.31073800", "0"], [1747054440000, "2555.74000000", "2559.91000000", "2555.20000000", "2559.34000000", "1527.29160000", 1747054499999, "3905809.45685200", 3332, "1222.16300000", "3125412.17918800", "0"], [1747054500000, "2559.31000000", "2560.25000000", "2555.61000000", "2556.41000000", "907.94020000", 1747054559999, "2322872.18166900", 3650, "405.77340000", "1038046.56155700", "0"], [1747054560000, "2556.41000000", "2559.76000000", "2556.19000000", "2557.14000000", "166.60140000", 1747054619999, "426147.76862300", 2164, "99.65880000", "254908.36965700", "0"], [1747054620000, "2557.15000000", "2558.50000000", "2554.25000000", "2555.20000000", "271.72190000", 1747054679999, "694621.62052800", 3049, "108.88630000", "278348.86837000", "0"], [1747054680000, "2555.20000000", "2555.20000000", "2551.62000000", "2551.62000000", "717.33510000", 1747054739999, "1831364.39644700", 3352, "376.31790000", "960750.29635600", "0"], [1747054740000, "2551.63000000", "2552.35000000", "2549.68000000", "2549.68000000", "578.92570000", 1747054799999, "1476616.58242400", 2303, "258.43580000", "659175.18423300", "0"], [1747054800000, "2549.69000000", "2552.77000000", "2549.69000000", "2552.76000000", "378.74580000", 1747054859999, "966334.69564500", 2207, "208.14850000", "531033.06832300", "0"], [1747054860000, "2552.76000000", "2554.34000000", "2551.49000000", "2553.90000000", "367.51270000", 1747054919999, "938183.12984800", 2808, "153.22430000", "391159.67172200", "0"], [1747054920000, "2553.91000000", "2555.17000000", "2551.75000000", "2551.76000000", "261.06350000", 1747054979999, "666590.42026900", 2970, "94.93390000", "242421.43367900", "0"], [1747054980000, "2551.76000000", "2553.49000000", "2550.49000000", "2552.19000000", "562.63440000", 1747055039999, "1435801.07678600", 2620, "259.79930000", "662947.76936700", "0"], [1747055040000, "2552.19000000", "2554.11000000", "2550.00000000", "2550.78000000", "237.84260000", 1747055099999, "607084.64552500", 2277, "89.59940000", "228659.05104000", "0"], [1747055100000, "2550.77000000", "2551.19000000", "2547.73000000", "2547.73000000", "285.90990000", 1747055159999, "728943.68332000", 3338, "75.51450000", "192541.50993500", "0"], [1747055160000, "2547.73000000", "2548.59000000", "2547.00000000", "2548.33000000", "233.55440000", 1747055219999, "595088.95161000", 2080, "113.81370000", "289990.22711300", "0"], [1747055220000, "2548.34000000", "2550.76000000", "2547.50000000", "2549.51000000", "433.14580000", 1747055279999, "1104123.25253600", 3821, "205.95440000", "524978.92022800", "0"], [1747055280000, "2549.50000000", "2551.30000000", "2547.59000000", "2547.66000000", "400.68010000", 1747055339999, "1021600.69116500", 3302, "206.72010000", "527114.13289500", "0"], [1747055340000, "2547.66000000", "2547.74000000", "2543.77000000", "2546.39000000", "539.36440000", 1747055399999, "1373096.15420600", 3923, "305.17130000", "776856.91342100", "0"], [1747055400000, "2546.39000000", "2550.88000000", "2545.78000000", "2550.88000000", "396.67960000", 1747055459999, "1010692.27314500", 3276, "271.62990000", "692101.83188400", "0"], [1747055460000, "2550.87000000", "2556.75000000", "2550.85000000", "2556.54000000", "379.78990000", 1747055519999, "970126.68440800", 3264, "242.67800000", "619805.24183300", "0"], [1747055520000, "2556.54000000", "2563.46000000", "2556.54000000", "2563.09000000", "1374.01280000", 1747055579999, "3518366.46594600", 6359, "671.58920000", "1719917.66223100", "0"], [1747055580000, "2563.09000000", "2564.52000000", "2558.45000000", "2558.82000000", "648.75490000", 1747055639999, "1661348.70861900", 3859, "321.37800000", "822694.90204100", "0"], [1747055640000, "2558.82000000", "2563.60000000", "2558.82000000", "2562.31000000", "716.67450000", 1747055699999, "1835907.42253100", 3193, "421.18390000", "1078862.37760600", "0"], [1747055700000, "2562.32000000", "2574.59000000", "2562.25000000", "2571.23000000", "4565.42850000", 1747055759999, "11736141.54262600", 12021, "2114.92880000", "5435505.43003100", "0"], [1747055760000, "2571.23000000", "2576.29000000", "2568.67000000", "2568.67000000", "1788.21620000", 1747055819999, "4600155.82497900", 7240, "764.43180000", "1966912.71945700", "0"], [1747055820000, "2568.66000000", "2568.66000000", "2557.12000000", "2557.13000000", "2165.36240000", 1747055879999, "5549607.24964200", 8219, "823.41600000", "2110274.02359600", "0"], [1747055880000, "2557.12000000", "2560.00000000", "2556.28000000", "2558.66000000", "1175.54160000", 1747055939999, "3006987.14524800", 5116, "527.24740000", "1348588.24220500", "0"], [1747055940000, "2558.66000000", "2558.92000000", "2552.49000000", "2556.37000000", "810.52210000", 1747055999999, "2070714.72060200", 5393, "364.88340000", "932187.75359400", "0"], [1747056000000, "2556.37000000", "2557.79000000", "2553.67000000", "2555.96000000", "768.69650000", 1747056059999, "1964700.72925900", 4165, "438.22140000", "1119907.87583500", "0"], [1747056060000, "2555.96000000", "2559.80000000", "2555.77000000", "2559.79000000", "313.13190000", 1747056119999, "800887.19843900", 3419, "213.65350000", "546453.92165400", "0"], [1747056120000, "2559.79000000", "2559.80000000", "2556.42000000", "2557.03000000", "334.03110000", 1747056179999, "854473.66339500", 2798, "102.55370000", "262308.26379100", "0"], [1747056180000, "2557.03000000", "2559.46000000", "2556.27000000", "2557.50000000", "328.86310000", 1747056239999, "841041.89132200", 2582, "131.13850000", "335384.95369900", "0"], [1747056240000, "2557.50000000", "2557.79000000", "2555.77000000", "2557.23000000", "301.17560000", 1747056299999, "770044.25926400", 2058, "87.40460000", "223447.22600800", "0"], [1747056300000, "2557.23000000", "2561.67000000", "2555.80000000", "2561.00000000", "724.11770000", 1747056359999, "1852731.02021200", 3399, "498.57380000", "1275613.60314200", "0"], [1747056360000, "2561.00000000", "2566.87000000", "2561.00000000", "2566.50000000", "609.45910000", 1747056419999, "1563049.20539900", 3809, "426.71840000", "1094370.47681900", "0"], [1747056420000, "2566.50000000", "2566.50000000", "2563.56000000", "2564.04000000", "486.00230000", 1747056479999, "1246502.95859400", 3530, "253.27100000", "649583.33603500", "0"], [1747056480000, "2564.05000000", "2564.51000000", "2560.99000000", "2561.40000000", "658.24640000", 1747056539999, "1687380.19601100", 3897, "417.42420000", "1070115.63548300", "0"], [1747056540000, "2561.39000000", "2562.89000000", "2556.00000000", "2557.80000000", "981.41620000", 1747056599999, "2510674.61875500", 4066, "185.55440000", "474945.92031900", "0"], [1747056600000, "2557.81000000", "2559.66000000", "2548.32000000", "2554.23000000", "1985.92360000", 1747056659999, "5071300.45653400", 8889, "1073.47890000", "2741117.96558300", "0"], [1747056660000, "2554.23000000", "2564.10000000", "2552.73000000", "2563.45000000", "1888.50820000", 1747056719999, "4831851.40091500", 8582, "1090.87360000", "2790804.58917700", "0"], [1747056720000, "2563.45000000", "2566.45000000", "2559.27000000", "2563.25000000", "1279.95580000", 1747056779999, "3280024.36922300", 8168, "685.27040000", "1755866.24841500", "0"], [1747056780000, "2563.43000000", "2573.70000000", "2559.48000000", "2560.01000000", "2916.79300000", 1747056839999, "7489238.63481500", 10276, "1577.64600000", "4052277.86534700", "0"], [1747056840000, "2560.01000000", "2561.76000000", "2556.00000000", "2558.07000000", "1287.54290000", 1747056899999, "3295718.81119500", 6964, "635.55690000", "1627001.19011900", "0"], [1747056900000, "2558.07000000", "2559.40000000", "2552.12000000", "2559.40000000", "1310.97220000", 1747056959999, "3350588.11927000", 7817, "629.47280000", "1608931.47528400", "0"], [1747056960000, "2559.41000000", "2565.29000000", "2559.40000000", "2559.99000000", "1035.19320000", 1747057019999, "2652254.81730200", 6593, "613.67120000", "1572174.72554900", "0"], [1747057020000, "2560.00000000", "2565.91000000", "2557.44000000", "2558.07000000", "792.36030000", 1747057079999, "2030183.48152000", 5947, "317.51810000", "813561.99629800", "0"], [1747057080000, "2558.06000000", "2559.13000000", "2551.87000000", "2552.88000000", "763.05220000", 1747057139999, "1949441.28761700", 6251, "273.99040000", "700033.43842500", "0"], [1747057140000, "2552.88000000", "2554.96000000", "2548.21000000", "2554.85000000", "1108.99450000", 1747057199999, "2829423.44590800", 5822, "499.01660000", "1273107.83439200", "0"], [1747057200000, "2554.85000000", "2559.31000000", "2552.59000000", "2559.16000000", "730.08140000", 1747057259999, "1866412.87778300", 5154, "429.66810000", "1098497.84490600", "0"], [1747057260000, "2559.16000000", "2561.76000000", "2556.99000000", "2557.20000000", "569.44420000", 1747057319999, "1457432.45260900", 5315, "346.65330000", "887263.80106400", "0"], [1747057320000, "2557.19000000", "2557.19000000", "2545.56000000", "2548.41000000", "1087.74110000", 1747057379999, "2773838.48594800", 6880, "390.98550000", "996772.32150000", "0"], [1747057380000, "2548.40000000", "2557.96000000", "2547.46000000", "2556.15000000", "3052.78030000", 1747057439999, "7794537.17608700", 7470, "1997.98950000", "5101124.84764000", "0"], [1747057440000, "2556.15000000", "2558.94000000", "2554.99000000", "2558.00000000", "906.07540000", 1747057499999, "2317228.73991600", 4958, "393.57130000", "1006467.87176500", "0"], [1747057500000, "2558.01000000", "2564.39000000", "2557.65000000", "2559.20000000", "1328.35750000", 1747057559999, "3401943.87177900", 6881, "835.17840000", "2138554.30827100", "0"], [1747057560000, "2559.21000000", "2563.49000000", "2555.78000000", "2556.30000000", "605.56200000", 1747057619999, "1549351.23542200", 5327, "252.86090000", "647089.62517500", "0"], [1747057620000, "2556.29000000", "2559.40000000", "2555.90000000", "2557.19000000", "687.29700000", 1747057679999, "1757751.48208100", 4822, "317.19390000", "811105.40363700", "0"], [1747057680000, "2557.19000000", "2557.19000000", "2551.20000000", "2554.21000000", "1661.95160000", 1747057739999, "4245556.18542000", 5627, "817.84900000", "2089210.61862100", "0"], [1747057740000, "2554.33000000", "2561.82000000", "2554.33000000", "2561.81000000", "824.15970000", 1747057799999, "2108604.69083700", 4389, "582.98600000", "1491648.10851900", "0"], [1747057800000, "2561.82000000", "2565.00000000", "2561.55000000", "2562.80000000", "977.25220000", 1747057859999, "2505082.63345000", 5377, "466.71470000", "1196247.25763800", "0"], [1747057860000, "2562.80000000", "2568.01000000", "2562.51000000", "2568.01000000", "1123.51920000", 1747057919999, "2882707.47472300", 6252, "490.90920000", "1259534.41077400", "0"], [1747057920000, "2568.02000000", "2570.99000000", "2567.62000000", "2568.52000000", "2146.53670000", 1747057979999, "5515736.95817400", 7082, "903.87850000", "2322602.50552300", "0"], [1747057980000, "2568.53000000", "2575.98000000", "2566.84000000", "2573.00000000", "1733.98400000", 1747058039999, "4460225.37763300", 7570, "1022.65180000", "2630872.57404500", "0"], [1747058040000, "2572.99000000", "2573.87000000", "2563.93000000", "2563.93000000", "1174.34180000", 1747058099999, "3016918.81947200", 6288, "607.11830000", "1560027.47924200", "0"], [1747058100000, "2563.94000000", "2564.40000000", "2558.95000000", "2560.80000000", "716.00050000", 1747058159999, "1833978.93840500", 5792, "235.05430000", "602142.27300700", "0"], [1747058160000, "2560.80000000", "2564.00000000", "2558.39000000", "2561.92000000", "675.29050000", 1747058219999, "1729297.95792700", 4219, "263.96320000", "676081.40130600", "0"], [1747058220000, "2561.92000000", "2562.05000000", "2559.02000000", "2560.58000000", "214.68920000", 1747058279999, "549652.28799600", 3343, "89.63090000", "229482.59388200", "0"], [1747058280000, "2560.57000000", "2563.08000000", "2560.00000000", "2560.40000000", "492.33780000", 1747058339999, "1261183.24237400", 3084, "216.94470000", "555690.95001600", "0"], [1747058340000, "2560.39000000", "2560.39000000", "2557.10000000", "2558.20000000", "668.46730000", 1747058399999, "1710212.28667000", 3036, "279.08420000", "713916.17879700", "0"], [1747058400000, "2558.20000000", "2559.80000000", "2555.04000000", "2555.04000000", "872.45160000", 1747058459999, "2231733.78173200", 5808, "427.63730000", "1093864.81865100", "0"], [1747058460000, "2555.03000000", "2562.68000000", "2552.29000000", "2562.68000000", "786.94620000", 1747058519999, "2012899.59128900", 5578, "573.81560000", "1467895.67149000", "0"], [1747058520000, "2562.69000000", "2566.23000000", "2562.10000000", "2565.11000000", "766.65960000", 1747058579999, "1966048.48409100", 5462, "458.94810000", "1176876.89835100", "0"], [1747058580000, "2565.11000000", "2568.62000000", "2560.09000000", "2563.14000000", "1302.69850000", 1747058639999, "3341557.20566900", 6949, "685.06170000", "1757789.04088500", "0"], [1747058640000, "2563.15000000", "2567.77000000", "2563.15000000", "2567.61000000", "564.60580000", 1747058699999, "1448522.48727900", 5395, "358.16950000", "918981.79135000", "0"], [1747058700000, "2567.60000000", "2570.14000000", "2567.48000000", "2568.04000000", "557.49450000", 1747058759999, "1432211.89018900", 4633, "245.30680000", "630180.33076400", "0"], [1747058760000, "2568.04000000", "2568.99000000", "2563.79000000", "2564.90000000", "859.96980000", 1747058819999, "2206980.97569400", 5554, "319.22040000", "819236.89343200", "0"], [1747058820000, "2564.91000000", "2566.17000000", "2561.77000000", "2566.09000000", "818.12040000", 1747058879999, "2097755.32773900", 4967, "393.58690000", "1009137.25062300", "0"], [1747058880000, "2566.09000000", "2569.21000000", "2566.09000000", "2568.30000000", "1975.60010000", 1747058939999, "5072242.35599100", 4889, "1175.50250000", "3017771.61388500", "0"], [1747058940000, "2568.31000000", "2568.31000000", "2560.39000000", "2560.40000000", "1145.93690000", 1747058999999, "2937864.10778900", 5212, "247.42010000", "634594.74537600", "0"], [1747059000000, "2560.40000000", "2562.74000000", "2557.49000000", "2557.98000000", "962.63310000", 1747059059999, "2464225.30548000", 5213, "359.34750000", "920129.64716700", "0"], [1747059060000, "2557.99000000", "2559.80000000", "2552.82000000", "2556.36000000", "1071.01730000", 1747059119999, "2737139.93756100", 6188, "359.62060000", "919378.29389700", "0"], [1747059120000, "2556.32000000", "2559.80000000", "2554.25000000", "2559.51000000", "682.06900000", 1747059179999, "1744091.22394000", 4058, "443.67660000", "1134525.59880500", "0"], [1747059180000, "2559.50000000", "2559.72000000", "2557.00000000", "2557.89000000", "339.99450000", 1747059239999, "869758.42673000", 3278, "156.30420000", "399831.33100400", "0"], [1747059240000, "2557.89000000", "2559.34000000", "2556.22000000", "2556.65000000", "418.94080000", 1747059299999, "1071576.18113200", 3502, "275.97530000", "705912.38724300", "0"], [1747059300000, "2556.65000000", "2556.65000000", "2552.11000000", "2556.46000000", "661.72750000", 1747059359999, "1690264.93227800", 5039, "327.05120000", "835421.01862700", "0"], [1747059360000, "2556.50000000", "2561.23000000", "2556.50000000", "2559.70000000", "374.83350000", 1747059419999, "959257.44888000", 3243, "228.50090000", "584764.17250100", "0"], [1747059420000, "2559.71000000", "2564.52000000", "2558.99000000", "2563.82000000", "608.42920000", 1747059479999, "1559250.46999500", 4567, "473.35550000", "1213123.68074500", "0"], [1747059480000, "2563.81000000", "2563.81000000", "2558.87000000", "2559.03000000", "551.89090000", 1747059539999, "1413489.54588400", 4025, "318.84330000", "816531.38505400", "0"], [1747059540000, "2559.04000000", "2560.82000000", "2555.60000000", "2556.19000000", "836.74050000", 1747059599999, "2140782.47818000", 4834, "342.77760000", "877314.42481300", "0"], [1747059600000, "2556.18000000", "2556.96000000", "2553.78000000", "2556.96000000", "1075.76020000", 1747059659999, "2749234.90997900", 4157, "646.39840000", "1652080.80375100", "0"], [1747059660000, "2556.95000000", "2557.27000000", "2552.34000000", "2552.50000000", "487.08790000", 1747059719999, "1244347.86988700", 4101, "169.80780000", "433762.70098700", "0"], [1747059720000, "2552.50000000", "2552.65000000", "2547.49000000", "2548.08000000", "1324.54650000", 1747059779999, "3377349.25848300", 6739, "589.42450000", "1502766.15303400", "0"], [1747059780000, "2548.08000000", "2550.38000000", "2543.00000000", "2544.02000000", "1403.27370000", 1747059839999, "3573062.68108100", 6699, "573.69940000", "1460915.17526200", "0"], [1747059840000, "2544.02000000", "2546.71000000", "2536.00000000", "2536.45000000", "2751.28330000", 1747059899999, "6989816.60913000", 9673, "1157.62650000", "2940936.13985500", "0"], [1747059900000, "2536.44000000", "2538.17000000", "2533.99000000", "2537.15000000", "2300.16070000", 1747059959999, "5832871.92999100", 8430, "1311.20540000", "3325006.45057600", "0"], [1747059960000, "2537.16000000", "2538.09000000", "2525.01000000", "2525.84000000", "4183.11700000", 1747060019999, "10581114.15511400", 11253, "1345.45990000", "3403733.46098700", "0"], [1747060020000, "2525.84000000", "2529.08000000", "2513.03000000", "2518.52000000", "5887.10350000", 1747060079999, "14836723.12311900", 17016, "2434.44010000", "6134201.40244200", "0"], [1747060080000, "2518.72000000", "2518.78000000", "2504.28000000", "2506.92000000", "8444.74970000", 1747060139999, "21197986.40776400", 18208, "3495.11880000", "8773015.99272200", "0"], [1747060140000, "2506.91000000", "2518.03000000", "2500.01000000", "2510.43000000", "8347.43930000", 1747060199999, "20927402.45915700", 21295, "4154.65010000", "10417521.72453400", "0"], [1747060200000, "2510.43000000", "2511.58000000", "2488.81000000", "2496.69000000", "13549.54390000", 1747060259999, "33838905.79731500", 26000, "6291.49840000", "15702561.48012400", "0"], [1747060260000, "2496.68000000", "2506.01000000", "2491.55000000", "2505.05000000", "6633.54490000", 1747060319999, "16574437.92104200", 18778, "3451.51540000", "8625905.21519300", "0"], [1747060320000, "2505.06000000", "2516.52000000", "2505.06000000", "2516.02000000", "4140.12890000", 1747060379999, "10396587.47171100", 13730, "2267.54380000", "5694710.59548400", "0"], [1747060380000, "2516.03000000", "2523.32000000", "2512.33000000", "2522.90000000", "2409.64840000", 1747060439999, "6069328.93704400", 10024, "1322.98170000", "3332774.53779800", "0"], [1747060440000, "2522.97000000", "2523.99000000", "2513.33000000", "2516.70000000", "879.04950000", 1747060499999, "2213699.90627100", 6580, "412.12410000", "1037652.68472000", "0"], [1747060500000, "2516.68000000", "2519.13000000", "2512.83000000", "2515.47000000", "1098.33380000", 1747060559999, "2761891.96436300", 6528, "461.90830000", "1161591.25709800", "0"], [1747060560000, "2515.46000000", "2522.91000000", "2515.00000000", "2517.59000000", "844.41540000", 1747060619999, "2126760.35068800", 6523, "561.34890000", "1413959.03190800", "0"], [1747060620000, "2517.59000000", "2521.68000000", "2515.00000000", "2515.57000000", "803.99080000", 1747060679999, "2025198.44828700", 6338, "332.07190000", "836523.06677400", "0"], [1747060680000, "2515.58000000", "2520.88000000", "2513.64000000", "2520.88000000", "783.64960000", 1747060739999, "1972823.14593700", 5715, "446.22900000", "1123446.70736800", "0"], [1747060740000, "2520.87000000", "2527.20000000", "2520.75000000", "2525.77000000", "1240.45250000", 1747060799999, "3131622.79465300", 6935, "683.48410000", "1725766.50099700", "0"], [1747060800000, "2525.77000000", "2534.86000000", "2525.77000000", "2532.93000000", "1844.57320000", 1747060859999, "4669186.22518000", 7385, "1169.58540000", "2960097.09773200", "0"], [1747060860000, "2532.93000000", "2535.97000000", "2531.36000000", "2534.81000000", "1834.57570000", 1747060919999, "4648975.84620900", 6649, "1224.63380000", "3103390.07302600", "0"], [1747060920000, "2534.82000000", "2535.38000000", "2531.04000000", "2532.66000000", "1348.56800000", 1747060979999, "3415062.20283800", 5412, "710.85250000", "1800000.18959500", "0"], [1747060980000, "2532.66000000", "2533.42000000", "2530.76000000", "2532.67000000", "812.12120000", 1747061039999, "2056464.66239700", 4888, "416.82810000", "1055414.76307400", "0"], [1747061040000, "2532.66000000", "2534.00000000", "2530.00000000", "2530.62000000", "1133.69220000", 1747061099999, "2870878.87958400", 4225, "454.19160000", "1150160.71231900", "0"], [1747061100000, "2530.62000000", "2530.65000000", "2523.49000000", "2523.50000000", "1361.96290000", 1747061159999, "3442386.27792100", 6379, "574.68880000", "1452797.45732800", "0"], [1747061160000, "2523.49000000", "2528.12000000", "2520.93000000", "2524.18000000", "1219.74470000", 1747061219999, "3079173.32796400", 6064, "332.14460000", "838373.08994200", "0"], [1747061220000, "2524.18000000", "2524.19000000", "2517.99000000", "2518.97000000", "630.24790000", 1747061279999, "1588681.55664600", 5338, "303.31630000", "764585.24623200", "0"], [1747061280000, "2518.96000000", "2521.63000000", "2516.22000000", "2516.42000000", "2107.74890000", 1747061339999, "5308940.15697200", 5750, "510.72870000", "1286589.20180300", "0"], [1747061340000, "2516.42000000", "2521.25000000", "2516.42000000", "2518.79000000", "1658.29100000", 1747061399999, "4177535.13207200", 5712, "671.51540000", "1691959.84545000", "0"], [1747061400000, "2518.80000000", "2520.45000000", "2516.42000000", "2516.94000000", "824.58740000", 1747061459999, "2076527.80576500", 5035, "386.48480000", "973322.80611600", "0"], [1747061460000, "2516.93000000", "2516.93000000", "2507.53000000", "2509.14000000", "1716.12760000", 1747061519999, "4308349.70695900", 7567, "771.24590000", "1935938.72118800", "0"], [1747061520000, "2509.14000000", "2512.39000000", "2508.54000000", "2510.97000000", "1511.24270000", 1747061579999, "3794566.44622200", 5256, "899.73320000", "2259185.82740900", "0"], [1747061580000, "2510.97000000", "2513.40000000", "2509.00000000", "2509.26000000", "1184.18760000", 1747061639999, "2973499.37290200", 5770, "653.60650000", "1641208.73550600", "0"], [1747061640000, "2509.26000000", "2510.80000000", "2502.74000000", "2504.08000000", "2000.35330000", 1747061699999, "5013333.42049100", 7056, "779.57830000", "1954066.26625800", "0"], [1747061700000, "2504.08000000", "2509.20000000", "2503.86000000", "2508.84000000", "1789.31180000", 1747061759999, "4484342.67349000", 6630, "947.79740000", "2375186.93365700", "0"], [1747061760000, "2508.85000000", "2512.00000000", "2503.55000000", "2511.82000000", "753.68930000", 1747061819999, "1890842.74838200", 5586, "449.63070000", "1127958.50338600", "0"], [1747061820000, "2511.83000000", "2512.22000000", "2509.84000000", "2510.33000000", "670.05550000", 1747061879999, "1682498.04651900", 3370, "364.62990000", "915643.64401100", "0"], [1747061880000, "2510.33000000", "2510.64000000", "2504.00000000", "2504.63000000", "726.55410000", 1747061939999, "1821597.59231500", 4738, "293.13290000", "734883.91005900", "0"], [1747061940000, "2504.63000000", "2506.68000000", "2504.52000000", "2505.94000000", "787.21570000", 1747061999999, "1972268.16384700", 3111, "461.17630000", "1155421.91170300", "0"], [1747062000000, "2505.94000000", "2510.33000000", "2503.49000000", "2506.20000000", "1109.71360000", 1747062059999, "2781178.68672900", 6470, "546.72110000", "1370325.01899000", "0"], [1747062060000, "2506.20000000", "2513.69000000", "2506.20000000", "2512.56000000", "790.83540000", 1747062119999, "1985746.50675300", 5444, "441.87090000", "1109302.55535500", "0"], [1747062120000, "2512.56000000", "2513.56000000", "2504.52000000", "2508.66000000", "867.19280000", 1747062179999, "2175447.32601200", 5912, "321.95690000", "807425.46041200", "0"], [1747062180000, "2508.67000000", "2510.20000000", "2502.72000000", "2502.72000000", "684.10890000", 1747062239999, "1714799.20930700", 6076, "341.51790000", "856102.92706000", "0"], [1747062240000, "2502.95000000", "2502.97000000", "2478.00000000", "2489.95000000", "9015.92280000", 1747062299999, "22456163.37807100", 18367, "2751.78930000", "6848561.83725100", "0"], [1747062300000, "2489.96000000", "2500.97000000", "2488.77000000", "2495.99000000", "3429.29190000", 1747062359999, "8555204.86110700", 13043, "1710.48790000", "4267823.51741800", "0"], [1747062360000, "2496.00000000", "2497.58000000", "2487.70000000", "2492.11000000", "1914.74650000", 1747062419999, "4772551.94150100", 10080, "881.04880000", "2196063.04716000", "0"], [1747062420000, "2492.13000000", "2502.57000000", "2488.68000000", "2490.83000000", "6537.62350000", 1747062479999, "16294519.88159600", 10643, "3624.62580000", "9033490.23322400", "0"], [1747062480000, "2490.81000000", "2503.50000000", "2489.40000000", "2503.43000000", "1483.64610000", 1747062539999, "3705058.19233600", 8492, "1037.73690000", "2592273.75148800", "0"], [1747062540000, "2503.43000000", "2503.79000000", "2495.79000000", "2496.60000000", "716.82120000", 1747062599999, "1791673.91615900", 5494, "314.37000000", "786038.25681000", "0"], [1747062600000, "2496.60000000", "2500.36000000", "2495.20000000", "2497.73000000", "546.74950000", 1747062659999, "1365471.87827400", 6037, "340.72510000", "850952.69092000", "0"], [1747062660000, "2497.74000000", "2499.19000000", "2494.35000000", "2497.46000000", "523.63430000", 1747062719999, "1307318.28932200", 5303, "229.82280000", "573798.33939900", "0"], [1747062720000, "2497.46000000", "2505.70000000", "2497.46000000", "2502.25000000", "828.37490000", 1747062779999, "2072560.67829500", 5777, "605.77690000", "1515555.06799100", "0"], [1747062780000, "2502.24000000", "2507.79000000", "2502.00000000", "2507.00000000", "900.41200000", 1747062839999, "2255850.06585400", 4668, "554.55070000", "1389214.35118400", "0"], [1747062840000, "2506.99000000", "2510.30000000", "2506.76000000", "2507.53000000", "743.14650000", 1747062899999, "1864402.86084700", 4670, "393.38820000", "986948.38207600", "0"], [1747062900000, "2507.53000000", "2509.68000000", "2503.97000000", "2504.44000000", "1143.35080000", 1747062959999, "2866329.58774400", 5659, "519.66910000", "1302958.29313800", "0"], [1747062960000, "2504.44000000", "2510.00000000", "2503.31000000", "2505.53000000", "1328.72340000", 1747063019999, "3330671.40171500", 6523, "745.21220000", "1867981.80155200", "0"], [1747063020000, "2505.52000000", "2511.00000000", "2504.99000000", "2510.27000000", "1307.18340000", 1747063079999, "3279487.18548800", 4541, "1075.31690000", "2697815.26901700", "0"], [1747063080000, "2510.26000000", "2512.83000000", "2510.01000000", "2512.64000000", "1540.32850000", 1747063139999, "3868311.37342700", 4311, "1173.10390000", "2946063.58486300", "0"], [1747063140000, "2512.65000000", "2515.38000000", "2510.64000000", "2510.65000000", "612.51130000", 1747063199999, "1539346.70740600", 3916, "313.13440000", "786986.93032300", "0"], [1747063200000, "2510.64000000", "2513.41000000", "2510.01000000", "2510.82000000", "474.64380000", 1747063259999, "1191970.88239400", 4013, "211.36720000", "530797.15107100", "0"], [1747063260000, "2510.82000000", "2514.07000000", "2510.56000000", "2512.57000000", "575.49150000", 1747063319999, "1446376.36507100", 3997, "461.51720000", "1159972.11271900", "0"], [1747063320000, "2512.56000000", "2514.46000000", "2512.04000000", "2513.32000000", "1259.24910000", 1747063379999, "3164805.86104400", 4779, "342.68090000", "861297.26060200", "0"], [1747063380000, "2513.32000000", "2513.32000000", "2503.26000000", "2504.24000000", "855.90940000", 1747063439999, "2146391.34157500", 4789, "235.62720000", "590754.84235600", "0"], [1747063440000, "2504.25000000", "2504.95000000", "2499.85000000", "2501.99000000", "1256.23230000", 1747063499999, "3143211.58394400", 5864, "369.81220000", "925431.10529200", "0"], [1747063500000, "2501.99000000", "2505.09000000", "2501.00000000", "2504.38000000", "470.79160000", 1747063559999, "1178233.82531000", 3826, "203.27160000", "508773.44501700", "0"], [1747063560000, "2504.38000000", "2507.54000000", "2501.12000000", "2507.54000000", "431.06740000", 1747063619999, "1079621.29579900", 3223, "284.98550000", "713872.23795900", "0"], [1747063620000, "2507.53000000", "2511.45000000", "2506.64000000", "2510.00000000", "449.68470000", 1747063679999, "1128619.44659600", 3108, "317.47140000", "796796.29540100", "0"], [1747063680000, "2510.01000000", "2510.50000000", "2505.49000000", "2505.77000000", "506.76180000", 1747063739999, "1271188.12980200", 3360, "185.64200000", "465727.32288900", "0"], [1747063740000, "2505.76000000", "2506.03000000", "2500.78000000", "2502.38000000", "621.70740000", 1747063799999, "1555903.07729600", 2986, "170.54580000", "426797.74846400", "0"], [1747063800000, "2502.39000000", "2503.49000000", "2499.49000000", "2500.19000000", "394.28520000", 1747063859999, "986319.48210600", 4427, "191.95280000", "480190.95339500", "0"], [1747063860000, "2500.20000000", "2503.40000000", "2498.01000000", "2503.39000000", "415.13950000", 1747063919999, "1038237.60862500", 4925, "217.64360000", "544302.34465700", "0"], [1747063920000, "2503.39000000", "2504.93000000", "2501.07000000", "2504.19000000", "427.15240000", 1747063979999, "1069181.50852500", 5227, "186.01910000", "465634.74188000", "0"], [1747063980000, "2504.20000000", "2508.00000000", "2503.09000000", "2507.52000000", "529.89670000", 1747064039999, "1327864.98055100", 4861, "303.30100000", "760058.10256600", "0"], [1747064040000, "2507.53000000", "2510.30000000", "2505.99000000", "2506.05000000", "383.45310000", 1747064099999, "961944.95747800", 3809, "253.70730000", "636515.64219800", "0"], [1747064100000, "2506.06000000", "2506.50000000", "2502.96000000", "2503.44000000", "413.63950000", 1747064159999, "1036091.68034400", 4263, "192.58950000", "482419.42936700", "0"], [1747064160000, "2503.45000000", "2508.18000000", "2503.45000000", "2505.01000000", "427.78100000", 1747064219999, "1071967.96752000", 3899, "195.70980000", "490427.70805400", "0"], [1747064220000, "2505.01000000", "2507.96000000", "2504.10000000", "2504.27000000", "315.48190000", 1747064279999, "790661.70485200", 3274, "149.36020000", "374314.49232800", "0"], [1747064280000, "2504.27000000", "2504.76000000", "2499.80000000", "2503.19000000", "850.62860000", 1747064339999, "2127901.56326100", 4059, "376.68090000", "942390.62645300", "0"], [1747064340000, "2503.19000000", "2503.19000000", "2495.87000000", "2495.87000000", "997.87870000", 1747064399999, "2493817.16375300", 5164, "418.35350000", "1045395.14388500", "0"], [1747064400000, "2495.88000000", "2495.99000000", "2491.36000000", "2491.97000000", "1096.04440000", 1747064459999, "2733187.79294100", 5733, "300.77980000", "750114.13906800", "0"], [1747064460000, "2491.96000000", "2492.20000000", "2489.08000000", "2489.44000000", "1408.59540000", 1747064519999, "3507959.73977000", 5289, "823.25480000", "2050114.98236300", "0"], [1747064520000, "2489.45000000", "2495.46000000", "2488.15000000", "2491.42000000", "1008.64070000", 1747064579999, "2514829.25291900", 5837, "329.86090000", "822346.46350700", "0"], [1747064580000, "2491.43000000", "2495.00000000", "2490.88000000", "2492.47000000", "495.58870000", 1747064639999, "1235564.77501700", 3941, "318.35880000", "793681.03068800", "0"], [1747064640000, "2492.47000000", "2495.48000000", "2491.71000000", "2493.33000000", "479.49780000", 1747064699999, "1195734.15469400", 3588, "186.91180000", "466107.22736800", "0"], [1747064700000, "2493.33000000", "2496.20000000", "2490.81000000", "2496.20000000", "2156.40160000", 1747064759999, "5375120.16462400", 5251, "1366.81630000", "3406874.94188300", "0"], [1747064760000, "2496.19000000", "2498.12000000", "2494.20000000", "2494.71000000", "986.01120000", 1747064819999, "2461060.16765300", 4616, "380.70650000", "950173.36657800", "0"], [1747064820000, "2494.75000000", "2495.70000000", "2482.59000000", "2486.59000000", "2808.99700000", 1747064879999, "6984567.64808800", 8540, "954.40420000", "2372889.24912800", "0"], [1747064880000, "2486.60000000", "2492.00000000", "2485.75000000", "2489.99000000", "1074.09000000", 1747064939999, "2673303.79294800", 4648, "403.50300000", "1004207.88168800", "0"], [1747064940000, "2489.99000000", "2490.00000000", "2484.02000000", "2485.25000000", "2056.62320000", 1747064999999, "5114076.84656800", 5864, "708.69810000", "1762383.16488000", "0"], [1747065000000, "2485.28000000", "2491.46000000", "2485.28000000", "2489.23000000", "1366.67700000", 1747065059999, "3400333.93845000", 5979, "430.07790000", "1070007.90557900", "0"], [1747065060000, "2489.24000000", "2491.18000000", "2481.71000000", "2490.88000000", "2262.16520000", 1747065119999, "5622037.25772800", 7779, "774.99930000", "1926356.44218500", "0"], [1747065120000, "2490.89000000", "2492.70000000", "2486.45000000", "2487.20000000", "1963.23720000", 1747065179999, "4886583.51257500", 5134, "719.44450000", "1790920.56647300", "0"], [1747065180000, "2487.21000000", "2492.77000000", "2485.70000000", "2491.79000000", "688.10230000", 1747065239999, "1713104.36250400", 4058, "377.89180000", "940760.02330400", "0"], [1747065240000, "2491.80000000", "2495.14000000", "2491.80000000", "2494.48000000", "436.58830000", 1747065299999, "1088675.12320200", 3118, "223.76710000", "557952.97575100", "0"], [1747065300000, "2494.47000000", "2496.50000000", "2490.75000000", "2491.46000000", "498.82730000", 1747065359999, "1243810.21104600", 3229, "244.17910000", "608807.12015600", "0"], [1747065360000, "2491.45000000", "2492.70000000", "2489.64000000", "2491.59000000", "1333.51590000", 1747065419999, "3322072.94355300", 4012, "299.59740000", "746291.70429600", "0"], [1747065420000, "2491.59000000", "2492.26000000", "2485.07000000", "2486.69000000", "1504.73050000", 1747065479999, "3742184.12321100", 4424, "396.78660000", "986779.18425700", "0"], [1747065480000, "2486.69000000", "2488.20000000", "2481.49000000", "2484.00000000", "1688.71460000", 1747065539999, "4195911.77864800", 5455, "648.96490000", "1612383.95373500", "0"], [1747065540000, "2483.99000000", "2487.42000000", "2482.67000000", "2486.92000000", "1672.58490000", 1747065599999, "4156577.74790800", 4065, "809.11340000", "2010385.44791200", "0"], [1747065600000, "2486.91000000", "2489.94000000", "2484.55000000", "2488.66000000", "1661.96620000", 1747065659999, "4134205.57969500", 6141, "1012.47390000", "2518743.24850200", "0"], [1747065660000, "2488.66000000", "2492.55000000", "2485.54000000", "2492.33000000", "1059.93060000", 1747065719999, "2638344.25855900", 4917, "450.18090000", "1120704.22485600", "0"], [1747065720000, "2492.36000000", "2494.70000000", "2487.31000000", "2487.49000000", "972.73470000", 1747065779999, "2422201.74510700", 5508, "400.22080000", "996610.99530300", "0"], [1747065780000, "2487.50000000", "2488.24000000", "2477.08000000", "2481.39000000", "4038.43400000", 1747065839999, "10018801.59236800", 8908, "1209.17070000", "2999496.80735400", "0"], [1747065840000, "2481.39000000", "2485.74000000", "2477.46000000", "2478.61000000", "1784.28570000", 1747065899999, "4425272.70006200", 6639, "914.29270000", "2267520.66176900", "0"], [1747065900000, "2478.60000000", "2484.83000000", "2470.66000000", "2471.98000000", "2690.57680000", 1747065959999, "6661760.45633600", 9627, "1268.71930000", "3140693.70358100", "0"], [1747065960000, "2472.00000000", "2484.39000000", "2472.00000000", "2484.39000000", "1235.99480000", 1747066019999, "3064930.75895900", 6883, "799.36750000", "1982331.27746200", "0"], [1747066020000, "2484.38000000", "2485.00000000", "2480.71000000", "2484.78000000", "632.88500000", 1747066079999, "1571502.66698000", 5340, "361.57360000", "897840.72831400", "0"], [1747066080000, "2484.79000000", "2485.22000000", "2481.46000000", "2481.46000000", "516.87090000", 1747066139999, "1283615.23055600", 4610, "225.23490000", "559386.05427700", "0"], [1747066140000, "2481.47000000", "2481.47000000", "2475.99000000", "2479.12000000", "3349.82570000", 1747066199999, "8301791.95324700", 6029, "978.15820000", "2423836.98953100", "0"], [1747066200000, "2479.13000000", "2482.70000000", "2478.58000000", "2481.97000000", "2468.49630000", 1747066259999, "6123094.93709000", 5918, "1183.10970000", "2934613.40124400", "0"], [1747066260000, "2481.97000000", "2482.66000000", "2475.99000000", "2480.59000000", "2235.29550000", 1747066319999, "5541718.62302900", 6419, "1228.33260000", "3044647.51520600", "0"], [1747066320000, "2480.55000000", "2481.87000000", "2477.90000000", "2478.75000000", "977.54070000", 1747066379999, "2424118.90429300", 4380, "377.43720000", "935952.15027300", "0"], [1747066380000, "2478.75000000", "2486.51000000", "2476.13000000", "2486.30000000", "707.01380000", 1747066439999, "1753686.81777000", 4251, "442.44780000", "1097576.38571000", "0"], [1747066440000, "2486.30000000", "2489.97000000", "2485.10000000", "2489.71000000", "809.94860000", 1747066499999, "2015004.98144300", 3595, "493.87290000", "1228612.24146500", "0"], [1747066500000, "2489.71000000", "2495.48000000", "2489.35000000", "2493.86000000", "1378.66670000", 1747066559999, "3437014.02514500", 5362, "857.66890000", "2137949.34982200", "0"], [1747066560000, "2493.87000000", "2495.47000000", "2492.58000000", "2494.08000000", "647.04720000", 1747066619999, "1613747.02304800", 4213, "350.74140000", "874753.43233400", "0"], [1747066620000, "2494.08000000", "2496.49000000", "2492.90000000", "2496.49000000", "771.27380000", 1747066679999, "1924142.63196600", 3355, "394.77430000", "984798.25323000", "0"], [1747066680000, "2496.49000000", "2498.49000000", "2495.85000000", "2496.61000000", "529.65740000", 1747066739999, "1322719.09288900", 2799, "327.91470000", "818915.71413500", "0"], [1747066740000, "2496.61000000", "2496.96000000", "2493.13000000", "2496.23000000", "843.41680000", 1747066799999, "2104560.82642300", 3979, "287.92600000", "718523.98945800", "0"], [1747066800000, "2496.23000000", "2496.99000000", "2493.83000000", "2495.99000000", "843.29030000", 1747066859999, "2104281.27337300", 3250, "384.13600000", "958360.51344700", "0"], [1747066860000, "2496.00000000", "2498.18000000", "2494.71000000", "2497.54000000", "342.83270000", 1747066919999, "855890.58436700", 2672, "163.22760000", "407527.58927300", "0"], [1747066920000, "2497.54000000", "2501.25000000", "2496.57000000", "2501.24000000", "693.63940000", 1747066979999, "1733408.98115100", 3040, "453.18640000", "1132681.01559100", "0"], [1747066980000, "2501.25000000", "2502.46000000", "2499.87000000", "2500.99000000", "541.25460000", 1747067039999, "1353755.86180900", 3092, "331.93520000", "830215.74851500", "0"], [1747067040000, "2500.99000000", "2502.50000000", "2499.04000000", "2499.04000000", "546.77090000", 1747067099999, "1367527.85522300", 2971, "279.97420000", "700251.20609500", "0"], [1747067100000, "2499.04000000", "2499.08000000", "2496.98000000", "2496.98000000", "480.18200000", 1747067159999, "1199599.45671600", 2579, "178.73250000", "446519.68235800", "0"], [1747067160000, "2496.90000000", "2500.33000000", "2495.90000000", "2499.62000000", "469.87970000", 1747067219999, "1173893.44715800", 3001, "222.16070000", "555086.75256300", "0"], [1747067220000, "2499.61000000", "2502.07000000", "2499.35000000", "2500.00000000", "395.26800000", 1747067279999, "988613.18986200", 2366, "193.41570000", "483732.51018000", "0"], [1747067280000, "2500.01000000", "2500.51000000", "2498.72000000", "2499.01000000", "307.41750000", 1747067339999, "768439.03326300", 2039, "123.33250000", "308274.22712400", "0"], [1747067340000, "2499.00000000", "2499.00000000", "2497.60000000", "2498.06000000", "258.36260000", 1747067399999, "645556.90836800", 1511, "89.73750000", "224215.99965500", "0"], [1747067400000, "2498.06000000", "2500.40000000", "2496.88000000", "2500.22000000", "721.55580000", 1747067459999, "1803169.68258500", 3097, "524.74780000", "1311395.07574900", "0"], [1747067460000, "2500.10000000", "2500.99000000", "2498.40000000", "2500.99000000", "284.56120000", 1747067519999, "711385.67855800", 2268, "166.86400000", "417162.66336200", "0"], [1747067520000, "2500.99000000", "2503.50000000", "2500.46000000", "2501.13000000", "520.43140000", 1747067579999, "1302135.72966000", 3159, "270.07410000", "675682.18121200", "0"], [1747067580000, "2501.16000000", "2504.72000000", "2501.15000000", "2502.34000000", "527.33030000", 1747067639999, "1320152.73388900", 2712, "162.60240000", "407020.36003700", "0"], [1747067640000, "2502.35000000", "2502.35000000", "2499.17000000", "2499.17000000", "927.55270000", 1747067699999, "2320057.63613400", 2193, "351.23480000", "878518.91144600", "0"], [1747067700000, "2499.18000000", "2499.54000000", "2493.97000000", "2494.33000000", "456.28980000", 1747067759999, "1138725.32541800", 2810, "144.72670000", "361135.00958800", "0"], [1747067760000, "2494.33000000", "2496.62000000", "2494.00000000", "2494.63000000", "297.45720000", 1747067819999, "742175.02526600", 2652, "141.24270000", "352398.46208300", "0"], [1747067820000, "2494.63000000", "2497.05000000", "2493.46000000", "2495.89000000", "210.58510000", 1747067879999, "525420.46912700", 2043, "79.02120000", "197157.63270100", "0"], [1747067880000, "2495.88000000", "2495.88000000", "2493.07000000", "2493.43000000", "288.47150000", 1747067939999, "719622.19853900", 2765, "100.81630000", "251485.96211100", "0"], [1747067940000, "2493.46000000", "2494.40000000", "2493.12000000", "2493.20000000", "144.64690000", 1747067999999, "360685.53435300", 1719, "95.55380000", "238260.29808900", "0"], [1747068000000, "2493.21000000", "2493.99000000", "2491.84000000", "2493.00000000", "242.80900000", 1747068059999, "605298.39202700", 2276, "96.53110000", "240647.85580500", "0"], [1747068060000, "2493.01000000", "2495.69000000", "2493.01000000", "2495.68000000", "219.43930000", 1747068119999, "547401.65542900", 1559, "145.15110000", "362101.15817900", "0"], [1747068120000, "2495.69000000", "2499.87000000", "2494.72000000", "2499.50000000", "340.32440000", 1747068179999, "850113.16548200", 2113, "192.56750000", "481057.03093800", "0"], [1747068180000, "2499.49000000", "2501.87000000", "2499.49000000", "2501.29000000", "472.51170000", 1747068239999, "1181772.38822900", 2114, "323.62230000", "809334.14806600", "0"], [1747068240000, "2501.29000000", "2501.30000000", "2500.09000000", "2501.30000000", "222.92000000", 1747068299999, "557526.72555300", 1222, "103.26930000", "258290.76865600", "0"], [1747068300000, "2501.30000000", "2503.57000000", "2501.30000000", "2502.34000000", "1057.33480000", 1747068359999, "2645339.48782500", 2159, "924.75130000", "2313516.97806100", "0"], [1747068360000, "2502.34000000", "2506.00000000", "2501.51000000", "2505.02000000", "318.32150000", 1747068419999, "797104.35464100", 2563, "168.34710000", "421585.73665200", "0"], [1747068420000, "2505.01000000", "2508.23000000", "2505.01000000", "2507.28000000", "1004.50930000", 1747068479999, "2517844.28065800", 3217, "443.24330000", "1110830.33892800", "0"], [1747068480000, "2507.27000000", "2508.55000000", "2506.71000000", "2507.41000000", "314.50210000", 1747068539999, "788680.55535300", 2621, "164.42130000", "412318.79076600", "0"], [1747068540000, "2507.42000000", "2508.55000000", "2506.53000000", "2506.57000000", "196.56540000", 1747068599999, "492834.50772300", 1602, "145.67240000", "365229.17399900", "0"], [1747068600000, "2506.57000000", "2508.24000000", "2505.24000000", "2506.39000000", "216.12820000", 1747068659999, "541747.88866700", 2522, "108.51570000", "271992.85565800", "0"], [1747068660000, "2506.40000000", "2506.48000000", "2504.32000000", "2506.48000000", "217.94370000", 1747068719999, "546039.44523100", 2301, "84.20300000", "210968.86294200", "0"], [1747068720000, "2506.47000000", "2506.67000000", "2504.70000000", "2505.52000000", "329.68810000", 1747068779999, "826135.97658300", 2286, "220.40530000", "552306.20869900", "0"], [1747068780000, "2505.52000000", "2505.52000000", "2503.49000000", "2503.94000000", "218.14040000", 1747068839999, "546315.86000000", 1794, "38.01260000", "95203.80919100", "0"], [1747068840000, "2503.94000000", "2504.68000000", "2501.66000000", "2504.52000000", "288.79590000", 1747068899999, "722902.54820400", 2319, "137.59460000", "344461.30197100", "0"], [1747068900000, "2504.52000000", "2505.83000000", "2501.99000000", "2503.20000000", "250.95310000", 1747068959999, "628514.68487800", 2360, "114.23190000", "286123.83359500", "0"], [1747068960000, "2503.19000000", "2503.33000000", "2501.25000000", "2501.25000000", "114.19010000", 1747069019999, "285727.51824000", 1655, "38.73420000", "96918.62072000", "0"], [1747069020000, "2501.25000000", "2501.56000000", "2500.00000000", "2500.27000000", "179.33960000", 1747069079999, "448498.98646300", 1597, "104.51940000", "261391.75600900", "0"], [1747069080000, "2500.27000000", "2500.27000000", "2498.93000000", "2499.40000000", "143.43720000", 1747069139999, "358535.71595500", 1069, "32.64440000", "81595.00012400", "0"], [1747069140000, "2499.40000000", "2500.67000000", "2499.40000000", "2500.58000000", "225.99220000", 1747069199999, "565005.26465500", 848, "146.22490000", "365547.98855600", "0"], [1747069200000, "2500.58000000", "2500.93000000", "2498.24000000", "2499.73000000", "423.05490000", 1747069259999, "1057584.41655900", 2250, "173.86870000", "434660.79514300", "0"], [1747069260000, "2499.72000000", "2501.00000000", "2498.44000000", "2500.38000000", "351.69030000", 1747069319999, "879164.22438200", 2473, "289.08700000", "722658.54151800", "0"], [1747069320000, "2500.37000000", "2500.37000000", "2496.92000000", "2497.79000000", "330.02870000", 1747069379999, "824498.74493400", 2069, "137.49780000", "343465.41882300", "0"], [1747069380000, "2497.79000000", "2501.38000000", "2497.79000000", "2501.31000000", "270.10720000", 1747069439999, "675169.36738000", 2411, "162.05290000", "405000.53962300", "0"], [1747069440000, "2501.31000000", "2503.34000000", "2498.64000000", "2503.29000000", "317.05180000", 1747069499999, "792956.37096700", 2272, "156.36900000", "391157.92797000", "0"], [1747069500000, "2503.29000000", "2504.96000000", "2503.10000000", "2504.96000000", "301.94180000", 1747069559999, "756031.38385000", 2171, "164.68080000", "412364.87954000", "0"], [1747069560000, "2504.95000000", "2508.36000000", "2504.52000000", "2507.72000000", "411.05420000", 1747069619999, "1030491.61892900", 2514, "307.36720000", "770560.08582900", "0"], [1747069620000, "2507.73000000", "2509.54000000", "2507.01000000", "2509.35000000", "367.46270000", 1747069679999, "921863.89256900", 2399, "176.97910000", "443956.18279800", "0"], [1747069680000, "2509.34000000", "2512.36000000", "2507.88000000", "2507.91000000", "579.94520000", 1747069739999, "1455755.14181100", 3593, "269.04400000", "675408.64692800", "0"], [1747069740000, "2507.92000000", "2508.68000000", "2507.53000000", "2507.62000000", "122.31490000", 1747069799999, "306751.85654600", 1334, "79.20220000", "198627.27029200", "0"], [1747069800000, "2507.61000000", "2507.80000000", "2505.64000000", "2507.15000000", "314.53310000", 1747069859999, "788454.25448600", 2090, "179.45010000", "449788.51284100", "0"], [1747069860000, "2507.14000000", "2508.44000000", "2505.70000000", "2507.40000000", "234.72150000", 1747069919999, "588491.93520400", 1827, "92.09550000", "230929.08668200", "0"], [1747069920000, "2507.41000000", "2507.70000000", "2505.52000000", "2505.89000000", "198.80330000", 1747069979999, "498338.64592800", 1460, "104.49900000", "261928.16355700", "0"], [1747069980000, "2505.89000000", "2506.49000000", "2504.98000000", "2504.98000000", "359.66700000", 1747070039999, "901188.65512400", 1450, "59.27940000", "148526.03012100", "0"], [1747070040000, "2504.98000000", "2505.05000000", "2504.20000000", "2504.31000000", "166.55870000", 1747070099999, "417169.86336200", 1224, "72.73800000", "182176.56274300", "0"], [1747070100000, "2504.31000000", "2504.32000000", "2501.01000000", "2502.37000000", "601.71440000", 1747070159999, "1505645.10243100", 2563, "250.79250000", "627481.49336100", "0"], [1747070160000, "2502.36000000", "2504.00000000", "2502.20000000", "2503.91000000", "148.40560000", 1747070219999, "371490.97976800", 1912, "88.49250000", "221512.90823400", "0"], [1747070220000, "2503.88000000", "2504.50000000", "2502.55000000", "2504.21000000", "392.37530000", 1747070279999, "982386.81459600", 2297, "134.03120000", "335584.54569900", "0"], [1747070280000, "2504.22000000", "2507.20000000", "2504.21000000", "2505.11000000", "290.10340000", 1747070339999, "726972.13636100", 1777, "165.53330000", "414732.91749900", "0"], [1747070340000, "2505.11000000", "2505.37000000", "2502.02000000", "2502.03000000", "251.16570000", 1747070399999, "628834.60325000", 1299, "80.15120000", "200687.64424700", "0"], [1747070400000, "2502.03000000", "2502.03000000", "2496.97000000", "2498.02000000", "567.86640000", 1747070459999, "1419167.62284800", 2659, "105.72860000", "264221.77472200", "0"], [1747070460000, "2498.02000000", "2498.03000000", "2493.62000000", "2494.15000000", "565.85910000", 1747070519999, "1411875.48289100", 3802, "251.73650000", "628017.02969900", "0"], [1747070520000, "2494.15000000", "2494.16000000", "2485.71000000", "2486.89000000", "2116.97050000", 1747070579999, "5268845.47476100", 6476, "917.66480000", "2283575.09519000", "0"], [1747070580000, "2486.89000000", "2489.15000000", "2486.70000000", "2489.12000000", "514.95560000", 1747070639999, "1281219.32444800", 3179, "162.54510000", "404412.77860900", "0"], [1747070640000, "2489.13000000", "2492.65000000", "2488.10000000", "2491.72000000", "565.45010000", 1747070699999, "1408393.56696800", 2869, "287.58610000", "716337.51292800", "0"], [1747070700000, "2491.73000000", "2493.62000000", "2488.86000000", "2489.41000000", "317.12050000", 1747070759999, "790100.86272900", 2422, "101.24800000", "252281.74780100", "0"], [1747070760000, "2489.41000000", "2491.76000000", "2488.44000000", "2491.17000000", "172.74660000", 1747070819999, "430231.53618200", 2673, "110.59670000", "275450.63069400", "0"], [1747070820000, "2491.17000000", "2492.89000000", "2490.82000000", "2492.38000000", "237.41030000", 1747070879999, "591634.19526700", 1614, "131.92930000", "328771.14743800", "0"], [1747070880000, "2492.38000000", "2495.48000000", "2492.38000000", "2495.20000000", "186.62920000", 1747070939999, "465475.99093600", 1494, "126.94020000", "316599.94832200", "0"], [1747070940000, "2495.20000000", "2495.20000000", "2493.00000000", "2493.65000000", "187.77480000", 1747070999999, "468274.47482200", 1819, "72.04170000", "179631.39169200", "0"], [1747071000000, "2493.65000000", "2494.48000000", "2493.46000000", "2493.49000000", "185.83760000", 1747071059999, "463493.78820600", 1701, "132.28550000", "329932.69415500", "0"], [1747071060000, "2493.49000000", "2495.48000000", "2492.47000000", "2493.68000000", "192.05730000", 1747071119999, "479026.50727800", 2136, "102.84800000", "256542.35475000", "0"], [1747071120000, "2493.67000000", "2494.93000000", "2491.41000000", "2492.93000000", "228.30820000", 1747071179999, "569225.41440600", 2246, "106.54630000", "265656.99470800", "0"], [1747071180000, "2492.93000000", "2492.94000000", "2489.79000000", "2492.91000000", "338.26180000", 1747071239999, "842741.60506200", 2452, "143.39150000", "357252.15898000", "0"], [1747071240000, "2492.92000000", "2495.40000000", "2492.09000000", "2492.09000000", "238.03380000", 1747071299999, "593639.24917000", 2270, "155.79210000", "388556.64038800", "0"], [1747071300000, "2492.10000000", "2493.68000000", "2488.87000000", "2489.50000000", "201.16380000", 1747071359999, "501145.30775400", 2684, "75.46440000", "188070.75050500", "0"], [1747071360000, "2489.50000000", "2491.11000000", "2486.71000000", "2487.26000000", "447.27910000", 1747071419999, "1113201.20370400", 3622, "210.87130000", "524819.64471700", "0"], [1747071420000, "2487.27000000", "2490.60000000", "2487.12000000", "2490.52000000", "716.24250000", 1747071479999, "1782835.68026700", 3505, "494.51930000", "1231059.49717200", "0"], [1747071480000, "2490.52000000", "2491.46000000", "2488.44000000", "2488.72000000", "569.42080000", 1747071539999, "1418303.72372100", 2741, "486.62230000", "1212100.95773300", "0"], [1747071540000, "2488.72000000", "2490.12000000", "2486.84000000", "2486.85000000", "187.04970000", 1747071599999, "465490.18698700", 2506, "90.47870000", "225142.41605900", "0"], [1747071600000, "2486.84000000", "2487.33000000", "2481.98000000", "2481.98000000", "475.86610000", 1747071659999, "1182209.02385400", 3204, "128.05580000", "318111.45598700", "0"], [1747071660000, "2481.97000000", "2485.48000000", "2480.24000000", "2481.84000000", "743.84440000", 1747071719999, "1846550.18464100", 3182, "306.00790000", "759510.72043100", "0"], [1747071720000, "2481.85000000", "2484.30000000", "2479.95000000", "2484.06000000", "1837.35040000", 1747071779999, "4559340.04654000", 4029, "361.26910000", "896764.40057800", "0"], [1747071780000, "2484.06000000", "2487.10000000", "2483.21000000", "2485.89000000", "329.97090000", 1747071839999, "819836.19322000", 2137, "227.95820000", "566343.74417800", "0"], [1747071840000, "2485.89000000", "2485.89000000", "2481.40000000", "2481.41000000", "207.91590000", 1747071899999, "516387.23864700", 2456, "54.21970000", "134654.60527000", "0"], [1747071900000, "2481.41000000", "2486.76000000", "2481.41000000", "2481.84000000", "274.72590000", 1747071959999, "682406.43178800", 3628, "132.93170000", "330164.79788100", "0"], [1747071960000, "2481.83000000", "2482.33000000", "2474.31000000", "2475.60000000", "1624.39740000", 1747072019999, "4023601.39635900", 5908, "692.15800000", "1714441.01160600", "0"], [1747072020000, "2475.69000000", "2478.93000000", "2475.12000000", "2477.59000000", "729.19000000", 1747072079999, "1806163.18709800", 4457, "235.19580000", "582574.32898900", "0"], [1747072080000, "2477.60000000", "2478.96000000", "2475.37000000", "2475.37000000", "343.09530000", 1747072139999, "849943.37861200", 4118, "182.20130000", "451373.75445100", "0"], [1747072140000, "2475.38000000", "2475.58000000", "2465.01000000", "2468.75000000", "3507.29610000", 1747072199999, "8661132.68864300", 10307, "1465.34430000", "3618430.06513200", "0"], [1747072200000, "2468.75000000", "2471.72000000", "2467.47000000", "2468.11000000", "924.91970000", 1747072259999, "2283890.62535000", 5243, "272.79380000", "673740.44260700", "0"], [1747072260000, "2468.10000000", "2476.07000000", "2468.10000000", "2475.60000000", "533.65310000", 1747072319999, "1319702.12097600", 4686, "405.91320000", "1003703.47756100", "0"], [1747072320000, "2475.60000000", "2477.38000000", "2473.55000000", "2476.14000000", "300.81680000", 1747072379999, "744757.94235300", 2876, "141.30110000", "349853.94971100", "0"], [1747072380000, "2476.13000000", "2478.28000000", "2476.13000000", "2477.01000000", "571.11450000", 1747072439999, "1414819.38555800", 2149, "454.60490000", "1126160.07627900", "0"], [1747072440000, "2477.01000000", "2478.94000000", "2474.90000000", "2477.99000000", "389.45300000", 1747072499999, "964733.38810200", 3128, "189.84380000", "470355.19975900", "0"], [1747072500000, "2477.98000000", "2478.24000000", "2475.20000000", "2477.20000000", "244.52540000", 1747072559999, "605668.52522500", 2138, "105.70320000", "261842.51505600", "0"], [1747072560000, "2477.20000000", "2479.07000000", "2472.54000000", "2473.73000000", "335.27330000", 1747072619999, "830006.90732600", 2931, "119.35930000", "295508.48157400", "0"], [1747072620000, "2473.72000000", "2475.84000000", "2471.36000000", "2475.02000000", "564.05260000", 1747072679999, "1395014.19134700", 3485, "230.92540000", "571108.39784000", "0"], [1747072680000, "2475.02000000", "2477.70000000", "2474.06000000", "2475.07000000", "379.17490000", 1747072739999, "938713.35013800", 2826, "180.16940000", "446059.36395000", "0"], [1747072740000, "2475.10000000", "2477.39000000", "2474.64000000", "2476.38000000", "358.49140000", 1747072799999, "887554.12182300", 1722, "232.85490000", "576497.41533500", "0"], [1747072800000, "2476.39000000", "2480.40000000", "2475.97000000", "2477.37000000", "2096.53480000", 1747072859999, "5198359.79045500", 4421, "768.56520000", "1905082.36225600", "0"], [1747072860000, "2477.37000000", "2481.57000000", "2477.12000000", "2480.92000000", "533.00910000", 1747072919999, "1322063.13808100", 3608, "390.13230000", "967679.91158000", "0"], [1747072920000, "2480.92000000", "2481.00000000", "2478.39000000", "2480.52000000", "270.64260000", 1747072979999, "671145.98705800", 2602, "98.75610000", "244918.41824800", "0"], [1747072980000, "2480.52000000", "2485.16000000", "2480.33000000", "2484.11000000", "441.34180000", 1747073039999, "1096105.27714700", 2783, "228.29770000", "566929.46281400", "0"], [1747073040000, "2484.11000000", "2484.11000000", "2482.47000000", "2483.82000000", "261.58550000", 1747073099999, "649620.14365200", 1655, "189.51280000", "470648.39129700", "0"], [1747073100000, "2483.82000000", "2484.88000000", "2470.22000000", "2472.46000000", "744.13130000", 1747073159999, "1841544.15420200", 4195, "257.73930000", "637850.17973300", "0"], [1747073160000, "2472.46000000", "2476.04000000", "2467.95000000", "2470.44000000", "1918.07660000", 1747073219999, "4741835.24831400", 7448, "813.51570000", "2011299.69795600", "0"], [1747073220000, "2470.45000000", "2470.97000000", "2454.60000000", "2458.11000000", "4874.60110000", 1747073279999, "11994818.50930400", 12807, "1789.66740000", "4403757.23322200", "0"], [1747073280000, "2458.12000000", "2462.26000000", "2451.82000000", "2457.50000000", "2435.12300000", 1747073339999, "5982575.57305500", 10229, "957.65950000", "2352733.85804600", "0"], [1747073340000, "2457.51000000", "2461.60000000", "2451.71000000", "2453.03000000", "1325.26520000", 1747073399999, "3254234.42889600", 7661, "600.05890000", "1473334.48786100", "0"], [1747073400000, "2453.03000000", "2456.87000000", "2451.71000000", "2452.45000000", "795.85990000", 1747073459999, "1953349.84383500", 5616, "294.48300000", "722792.96008500", "0"], [1747073460000, "2452.44000000", "2462.85000000", "2452.44000000", "2461.32000000", "1668.56530000", 1747073519999, "4101709.76697000", 6457, "1119.47330000", "2751426.32980800", "0"], [1747073520000, "2461.32000000", "2465.40000000", "2456.25000000", "2463.87000000", "1069.37840000", 1747073579999, "2632485.35365200", 6211, "759.71120000", "1870316.25115200", "0"], [1747073580000, "2463.90000000", "2464.73000000", "2459.73000000", "2460.12000000", "689.37610000", 1747073639999, "1697306.67700900", 5076, "332.96070000", "819892.12280200", "0"], [1747073640000, "2460.12000000", "2462.31000000", "2455.15000000", "2461.32000000", "830.28810000", 1747073699999, "2041179.82985700", 4342, "243.66430000", "599085.04517500", "0"], [1747073700000, "2461.33000000", "2468.57000000", "2460.11000000", "2468.57000000", "979.63200000", 1747073759999, "2414438.22070400", 4794, "777.89280000", "1917194.53605800", "0"], [1747073760000, "2468.57000000", "2470.66000000", "2467.40000000", "2467.40000000", "439.42550000", 1747073819999, "1084959.47168400", 3274, "257.24330000", "635193.82865000", "0"], [1747073820000, "2467.40000000", "2470.81000000", "2465.03000000", "2470.04000000", "291.17750000", 1747073879999, "718533.98849100", 2944, "156.96740000", "387397.69452600", "0"], [1747073880000, "2470.05000000", "2474.79000000", "2469.73000000", "2472.80000000", "774.74930000", 1747073939999, "1915581.90455400", 3587, "307.53440000", "760379.94452300", "0"], [1747073940000, "2472.79000000", "2474.36000000", "2470.36000000", "2474.35000000", "436.90700000", 1747073999999, "1080122.70352000", 2468, "296.18920000", "732295.40591100", "0"], [1747074000000, "2474.36000000", "2474.87000000", "2470.81000000", "2470.90000000", "596.39620000", 1747074059999, "1474571.91289200", 3299, "304.49900000", "752928.19059000", "0"], [1747074060000, "2470.90000000", "2471.12000000", "2468.73000000", "2468.73000000", "452.00100000", 1747074119999, "1116718.46477000", 2470, "64.86700000", "160250.21363300", "0"], [1747074120000, "2468.71000000", "2472.12000000", "2467.61000000", "2468.05000000", "485.73900000", 1747074179999, "1199561.99775800", 2670, "236.97380000", "585316.68730900", "0"], [1747074180000, "2468.05000000", "2468.05000000", "2461.89000000", "2462.47000000", "618.74310000", 1747074239999, "1525331.91307500", 3637, "142.41570000", "350963.91619700", "0"], [1747074240000, "2462.48000000", "2464.29000000", "2461.56000000", "2461.64000000", "354.35980000", 1747074299999, "872711.88034600", 3237, "118.44680000", "291689.12869900", "0"], [1747074300000, "2461.65000000", "2463.90000000", "2458.57000000", "2458.57000000", "427.16640000", 1747074359999, "1051638.53499300", 3486, "177.95940000", "438143.91958900", "0"], [1747074360000, "2458.57000000", "2458.79000000", "2452.76000000", "2453.27000000", "744.33780000", 1747074419999, "1828353.54146300", 4932, "310.00860000", "761496.74412200", "0"], [1747074420000, "2453.27000000", "2455.92000000", "2441.58000000", "2443.42000000", "5171.92220000", 1747074479999, "12649189.69050800", 11359, "2236.65500000", "5465824.71483700", "0"], [1747074480000, "2443.43000000", "2447.60000000", "2439.61000000", "2442.57000000", "1586.93530000", 1747074539999, "3877296.78451400", 8778, "658.51430000", "1609002.63630000", "0"], [1747074540000, "2442.56000000", "2446.82000000", "2441.60000000", "2445.59000000", "812.93020000", 1747074599999, "1987365.91974800", 5132, "535.07600000", "1308032.63470400", "0"], [1747074600000, "2445.60000000", "2448.23000000", "2443.67000000", "2447.54000000", "1045.59330000", 1747074659999, "2557344.05577300", 6166, "358.16350000", "875956.19624500", "0"], [1747074660000, "2447.55000000", "2452.06000000", "2446.11000000", "2449.24000000", "987.18220000", 1747074719999, "2417897.70832900", 4815, "389.94570000", "955260.18204900", "0"], [1747074720000, "2449.24000000", "2449.24000000", "2435.95000000", "2437.79000000", "3048.26230000", 1747074779999, "7436166.04730000", 8725, "1111.60960000", "2711639.89419600", "0"], [1747074780000, "2437.79000000", "2445.80000000", "2437.31000000", "2442.75000000", "1215.48630000", 1747074839999, "2968959.85661700", 6206, "514.14420000", "1255913.25841200", "0"], [1747074840000, "2442.87000000", "2443.26000000", "2436.00000000", "2438.51000000", "1066.82470000", 1747074899999, "2601754.74100300", 6358, "541.05930000", "1319600.00509700", "0"], [1747074900000, "2438.52000000", "2447.31000000", "2438.04000000", "2442.91000000", "907.19050000", 1747074959999, "2216824.49188200", 5262, "479.34820000", "1171384.58952300", "0"], [1747074960000, "2442.90000000", "2446.44000000", "2440.34000000", "2446.23000000", "815.18370000", 1747075019999, "1991703.51264900", 4176, "260.09120000", "635495.41438200", "0"], [1747075020000, "2446.24000000", "2447.89000000", "2442.93000000", "2447.88000000", "831.79560000", 1747075079999, "2033800.79670200", 5062, "411.95780000", "1007336.84784100", "0"], [1747075080000, "2447.89000000", "2447.89000000", "2437.16000000", "2437.88000000", "1183.80820000", 1747075139999, "2890952.27275100", 5036, "459.69860000", "1122688.97375200", "0"], [1747075140000, "2437.92000000", "2444.46000000", "2437.42000000", "2442.88000000", "739.56660000", 1747075199999, "1805396.92809100", 4389, "410.27330000", "1001543.41501600", "0"], [1747075200000, "2442.88000000", "2449.25000000", "2441.52000000", "2447.49000000", "865.79500000", 1747075259999, "2117726.80415600", 4943, "541.83690000", "1325327.25723500", "0"], [1747075260000, "2447.42000000", "2451.82000000", "2446.77000000", "2450.78000000", "603.41050000", 1747075319999, "1477941.52726800", 4091, "314.44100000", "770019.48791300", "0"], [1747075320000, "2450.78000000", "2452.09000000", "2446.02000000", "2446.20000000", "915.37760000", 1747075379999, "2243002.39595300", 3762, "515.13320000", "1262359.44786300", "0"], [1747075380000, "2446.20000000", "2446.57000000", "2440.89000000", "2445.66000000", "765.01700000", 1747075439999, "1869063.50782900", 4029, "413.64090000", "1010576.02426100", "0"], [1747075440000, "2445.66000000", "2451.47000000", "2445.36000000", "2448.09000000", "843.91030000", 1747075499999, "2066929.21410000", 4194, "498.37720000", "1220726.67341500", "0"], [1747075500000, "2448.09000000", "2454.42000000", "2447.70000000", "2454.41000000", "1079.41150000", 1747075559999, "2646040.93346100", 4427, "707.42110000", "1734203.97437300", "0"], [1747075560000, "2454.41000000", "2454.42000000", "2444.65000000", "2444.79000000", "740.05400000", 1747075619999, "1811655.80217400", 5245, "339.23280000", "830596.44501600", "0"], [1747075620000, "2444.79000000", "2444.79000000", "2426.86000000", "2431.29000000", "8308.79050000", 1747075679999, "20209420.71948800", 14994, "4429.82780000", "10774219.32094500", "0"], [1747075680000, "2431.29000000", "2435.80000000", "2424.15000000", "2425.01000000", "5696.44970000", 1747075739999, "13854765.10604100", 12042, "3840.02690000", "9341022.23432200", "0"], [1747075740000, "2425.11000000", "2428.61000000", "2406.63000000", "2412.89000000", "12807.42800000", 1747075799999, "30938299.67000300", 27814, "5793.95850000", "13999088.30764600", "0"], [1747075800000, "2412.92000000", "2426.76000000", "2412.10000000", "2425.70000000", "5431.30620000", 1747075859999, "13144619.22494800", 16140, "3254.26280000", "7876658.61202100", "0"], [1747075860000, "2425.71000000", "2429.64000000", "2421.48000000", "2422.47000000", "3190.14900000", 1747075919999, "7739537.38970100", 9714, "1577.91710000", "3828262.13241100", "0"], [1747075920000, "2422.46000000", "2428.15000000", "2415.00000000", "2428.14000000", "2296.39990000", 1747075979999, "5560766.72342900", 8127, "1227.84570000", "2973943.00881000", "0"], [1747075980000, "2428.14000000", "2432.77000000", "2426.20000000", "2430.71000000", "1324.05660000", 1747076039999, "3215902.25898000", 6660, "836.01040000", "2030481.45149200", "0"], [1747076040000, "2430.72000000", "2435.76000000", "2430.72000000", "2432.83000000", "1085.19330000", 1747076099999, "2640684.44656800", 5621, "547.30740000", "1331794.85541700", "0"], [1747076100000, "2432.82000000", "2443.47000000", "2432.46000000", "2436.00000000", "2205.59380000", 1747076159999, "5378892.46844300", 8142, "1119.74220000", "2730909.40880400", "0"], [1747076160000, "2436.00000000", "2442.55000000", "2433.77000000", "2441.47000000", "1474.11520000", 1747076219999, "3595778.34917100", 4923, "983.88970000", "2400100.34900800", "0"], [1747076220000, "2441.47000000", "2444.57000000", "2440.98000000", "2442.80000000", "1394.62660000", 1747076279999, "3406910.10215000", 5371, "841.00910000", "2054461.50565000", "0"], [1747076280000, "2442.80000000", "2442.80000000", "2437.81000000", "2439.52000000", "1441.73370000", 1747076339999, "3517605.05158000", 3718, "393.96580000", "961338.78523200", "0"], [1747076340000, "2439.44000000", "2440.73000000", "2434.51000000", "2435.05000000", "834.22320000", 1747076399999, "2033319.89592200", 3315, "357.72930000", "871972.00249200", "0"], [1747076400000, "2435.05000000", "2436.34000000", "2430.34000000", "2432.21000000", "876.83690000", 1747076459999, "2133641.93165700", 6167, "346.51220000", "843105.04333800", "0"], [1747076460000, "2432.21000000", "2438.63000000", "2428.89000000", "2438.30000000", "1282.01200000", 1747076519999, "3121214.56213100", 6306, "588.60150000", "1432938.45197800", "0"], [1747076520000, "2438.31000000", "2442.12000000", "2435.00000000", "2441.84000000", "902.11620000", 1747076579999, "2200809.14806300", 4222, "518.83730000", "1265992.72563600", "0"], [1747076580000, "2441.83000000", "2450.80000000", "2440.96000000", "2447.34000000", "2935.35080000", 1747076639999, "7183512.25767700", 8324, "1668.09130000", "4081263.19042600", "0"], [1747076640000, "2447.34000000", "2451.69000000", "2445.32000000", "2450.71000000", "1522.80650000", 1747076699999, "3728692.68700600", 5335, "705.81250000", "1728473.90274200", "0"], [1747076700000, "2450.71000000", "2456.00000000", "2449.25000000", "2449.47000000", "1803.14300000", 1747076759999, "4422149.87856900", 6902, "835.04470000", "2048127.20933100", "0"], [1747076760000, "2449.47000000", "2452.20000000", "2447.97000000", "2450.73000000", "762.66260000", 1747076819999, "1868645.82707900", 4509, "444.35580000", "1088731.45839700", "0"], [1747076820000, "2450.74000000", "2455.08000000", "2449.63000000", "2453.13000000", "599.80210000", 1747076879999, "1470754.28581300", 3097, "336.50170000", "824967.99799200", "0"], [1747076880000, "2453.12000000", "2456.84000000", "2452.20000000", "2455.31000000", "545.03420000", 1747076939999, "1337956.38463800", 3543, "323.40010000", "793997.79828400", "0"], [1747076940000, "2455.31000000", "2455.45000000", "2453.02000000", "2453.99000000", "1109.34640000", 1747076999999, "2722940.46247000", 3403, "648.53650000", "1591885.68590400", "0"], [1747077000000, "2453.99000000", "2454.48000000", "2447.61000000", "2449.54000000", "1093.21970000", 1747077059999, "2679042.52809500", 4241, "419.14550000", "1026921.49034100", "0"], [1747077060000, "2449.52000000", "2451.40000000", "2447.76000000", "2451.02000000", "618.88530000", 1747077119999, "1515984.81983700", 3728, "348.44130000", "853482.70262100", "0"], [1747077120000, "2451.08000000", "2452.08000000", "2450.56000000", "2451.01000000", "424.28490000", 1747077179999, "1039970.11214600", 2659, "298.65290000", "732035.36438700", "0"], [1747077180000, "2451.01000000", "2456.28000000", "2451.01000000", "2455.38000000", "892.35540000", 1747077239999, "2189451.88981700", 4485, "452.24930000", "1109606.03840100", "0"], [1747077240000, "2455.38000000", "2455.39000000", "2448.89000000", "2451.69000000", "746.36220000", 1747077299999, "1829606.92182900", 3447, "287.01850000", "703403.58171500", "0"], [1747077300000, "2451.69000000", "2458.64000000", "2451.69000000", "2457.96000000", "944.98290000", 1747077359999, "2320108.38457900", 5338, "366.74810000", "900482.39111300", "0"], [1747077360000, "2457.96000000", "2461.75000000", "2457.96000000", "2460.71000000", "1185.48150000", 1747077419999, "2916358.15521600", 4854, "657.13110000", "1616603.13638700", "0"], [1747077420000, "2460.70000000", "2465.19000000", "2460.63000000", "2461.79000000", "945.54240000", 1747077479999, "2329174.97690600", 4874, "601.36340000", "1481354.39517100", "0"], [1747077480000, "2461.78000000", "2464.33000000", "2460.54000000", "2460.54000000", "694.03720000", 1747077539999, "1709357.34537200", 3883, "321.95180000", "793001.81236600", "0"], [1747077540000, "2460.54000000", "2461.63000000", "2459.85000000", "2460.95000000", "183.94640000", 1747077599999, "452629.63272900", 1592, "64.60220000", "158972.84670900", "0"], [1747077600000, "2460.95000000", "2461.70000000", "2459.22000000", "2459.76000000", "282.15640000", 1747077659999, "694150.92515900", 2292, "150.79720000", "370942.40773100", "0"], [1747077660000, "2459.77000000", "2463.12000000", "2459.77000000", "2461.02000000", "569.54220000", 1747077719999, "1401682.17637900", 3413, "135.86890000", "334378.86512500", "0"], [1747077720000, "2460.95000000", "2467.39000000", "2460.30000000", "2464.62000000", "742.15730000", 1747077779999, "1829055.86367900", 3668, "552.85040000", "1362614.50206900", "0"], [1747077780000, "2464.62000000", "2465.69000000", "2462.02000000", "2465.69000000", "373.09300000", 1747077839999, "919385.14542800", 2888, "251.41910000", "619546.30216100", "0"], [1747077840000, "2465.68000000", "2466.47000000", "2461.42000000", "2462.82000000", "467.76450000", 1747077899999, "1152342.04260100", 2853, "191.74170000", "472348.13859600", "0"], [1747077900000, "2462.82000000", "2462.94000000", "2459.13000000", "2460.91000000", "386.87870000", 1747077959999, "951998.33296100", 2864, "108.00150000", "265758.49227000", "0"], [1747077960000, "2460.92000000", "2461.55000000", "2456.53000000", "2457.15000000", "412.57690000", 1747078019999, "1014533.65316800", 3606, "133.58760000", "328493.95529900", "0"], [1747078020000, "2457.16000000", "2458.98000000", "2450.11000000", "2452.69000000", "937.87960000", 1747078079999, "2300771.49966900", 4384, "417.90960000", "1024777.09328700", "0"], [1747078080000, "2452.70000000", "2455.14000000", "2451.88000000", "2454.54000000", "366.19590000", 1747078139999, "898712.72410500", 2424, "127.81810000", "313680.33747500", "0"], [1747078140000, "2454.54000000", "2455.03000000", "2452.13000000", "2454.64000000", "258.03620000", 1747078199999, "633248.71125900", 2836, "107.40190000", "263561.31315000", "0"], [1747078200000, "2454.65000000", "2457.20000000", "2454.25000000", "2455.78000000", "511.98120000", 1747078259999, "1257267.03968900", 3303, "192.69200000", "473186.06236400", "0"], [1747078260000, "2455.78000000", "2462.32000000", "2454.23000000", "2462.31000000", "362.08400000", 1747078319999, "890323.84646500", 3572, "219.51540000", "539818.18009000", "0"], [1747078320000, "2462.32000000", "2463.57000000", "2459.20000000", "2460.63000000", "378.88260000", 1747078379999, "932638.14302000", 3028, "208.52250000", "513314.76687700", "0"], [1747078380000, "2460.63000000", "2463.57000000", "2459.31000000", "2462.90000000", "265.66190000", 1747078439999, "654029.17263700", 2473, "126.11140000", "310507.90925900", "0"], [1747078440000, "2462.90000000", "2463.03000000", "2458.43000000", "2461.11000000", "389.83420000", 1747078499999, "959110.53138700", 3265, "158.65790000", "390336.75837300", "0"], [1747078500000, "2461.11000000", "2462.35000000", "2458.20000000", "2459.02000000", "448.00730000", 1747078559999, "1102380.86608900", 3343, "214.83660000", "528618.70848300", "0"], [1747078560000, "2459.03000000", "2460.48000000", "2457.36000000", "2458.67000000", "326.31980000", 1747078619999, "802305.87850100", 3569, "108.33710000", "266361.97911700", "0"], [1747078620000, "2458.68000000", "2460.43000000", "2455.80000000", "2460.00000000", "544.20120000", 1747078679999, "1338301.48720400", 3387, "295.44720000", "726608.48673100", "0"], [1747078680000, "2459.99000000", "2460.56000000", "2456.28000000", "2457.86000000", "353.23410000", 1747078739999, "868323.84075900", 2776, "72.16700000", "177444.95887600", "0"], [1747078740000, "2457.86000000", "2457.86000000", "2454.78000000", "2455.00000000", "374.48920000", 1747078799999, "919577.67428500", 2990, "171.77480000", "421768.37185800", "0"], [1747078800000, "2454.99000000", "2455.00000000", "2445.79000000", "2447.95000000", "1436.59540000", 1747078859999, "3519890.35143900", 5205, "779.34180000", "1908910.38985800", "0"], [1747078860000, "2447.95000000", "2453.70000000", "2447.95000000", "2451.83000000", "613.97960000", 1747078919999, "1505114.31907500", 4113, "274.03600000", "671774.32960900", "0"], [1747078920000, "2451.84000000", "2453.38000000", "2450.76000000", "2452.53000000", "302.34890000", 1747078979999, "741442.02849900", 2146, "67.42380000", "165339.91295600", "0"], [1747078980000, "2452.52000000", "2454.28000000", "2450.00000000", "2450.00000000", "234.06530000", 1747079039999, "574010.73596200", 2260, "52.04950000", "127660.87747400", "0"], [1747079040000, "2450.00000000", "2451.20000000", "2449.08000000", "2450.01000000", "237.64460000", 1747079099999, "582281.49212000", 2116, "100.52830000", "246306.14761000", "0"], [1747079100000, "2450.08000000", "2456.12000000", "2450.08000000", "2456.11000000", "389.11810000", 1747079159999, "954936.75903600", 3074, "229.87960000", "564104.91218700", "0"], [1747079160000, "2456.11000000", "2458.55000000", "2455.72000000", "2458.09000000", "259.34460000", 1747079219999, "637316.19982100", 2682, "111.58230000", "274183.07715400", "0"], [1747079220000, "2458.09000000", "2458.55000000", "2455.23000000", "2457.13000000", "235.05950000", 1747079279999, "577545.29485800", 2796, "124.94120000", "306978.27670700", "0"], [1747079280000, "2457.11000000", "2460.00000000", "2457.11000000", "2459.29000000", "564.54430000", 1747079339999, "1388250.87682600", 3011, "197.75480000", "486312.44182100", "0"], [1747079340000, "2459.30000000", "2460.77000000", "2458.70000000", "2459.63000000", "382.65010000", 1747079399999, "941258.97956200", 1867, "153.95110000", "378686.85658200", "0"], [1747079400000, "2459.64000000", "2461.44000000", "2458.29000000", "2458.75000000", "502.52330000", 1747079459999, "1236129.41003200", 2731, "159.18170000", "391611.15917600", "0"], [1747079460000, "2458.76000000", "2460.48000000", "2457.20000000", "2459.33000000", "269.88110000", 1747079519999, "663556.75603200", 1982, "181.30430000", "445780.64793400", "0"], [1747079520000, "2459.33000000", "2461.27000000", "2459.08000000", "2461.26000000", "155.24580000", 1747079579999, "381955.75655300", 1495, "82.59210000", "203214.13736900", "0"], [1747079580000, "2461.26000000", "2462.04000000", "2458.39000000", "2458.39000000", "326.94740000", 1747079639999, "804395.30262100", 2041, "198.09450000", "487380.02307300", "0"], [1747079640000, "2458.39000000", "2460.31000000", "2457.20000000", "2457.56000000", "338.84320000", 1747079699999, "833216.52487900", 2103, "129.07230000", "317396.54468800", "0"], [1747079700000, "2457.55000000", "2458.56000000", "2455.70000000", "2456.29000000", "333.79040000", 1747079759999, "820053.84749400", 2002, "175.48640000", "431121.45018700", "0"], [1747079760000, "2456.29000000", "2456.81000000", "2454.33000000", "2455.46000000", "199.92260000", 1747079819999, "490973.77394000", 1962, "38.31060000", "94080.00063500", "0"], [1747079820000, "2455.46000000", "2462.00000000", "2453.68000000", "2461.46000000", "338.55000000", 1747079879999, "831830.37101200", 2827, "180.76540000", "444122.06132900", "0"], [1747079880000, "2461.50000000", "2461.70000000", "2459.50000000", "2460.21000000", "215.14990000", 1747079939999, "529356.04037400", 1490, "82.68110000", "203423.15107600", "0"], [1747079940000, "2460.22000000", "2462.50000000", "2457.49000000", "2460.36000000", "673.79590000", 1747079999999, "1657547.98184800", 4033, "271.87230000", "668765.22870000", "0"], [1747080000000, "2460.35000000", "2461.86000000", "2459.23000000", "2461.55000000", "289.96980000", 1747080059999, "713458.51278500", 3268, "181.31430000", "446118.30412600", "0"], [1747080060000, "2461.57000000", "2464.71000000", "2460.30000000", "2464.20000000", "496.63410000", 1747080119999, "1223187.08426100", 3641, "265.44390000", "653768.45773100", "0"], [1747080120000, "2464.20000000", "2465.91000000", "2457.55000000", "2457.55000000", "359.85860000", 1747080179999, "886272.42022600", 3560, "140.35300000", "345809.15957900", "0"], [1747080180000, "2457.56000000", "2458.86000000", "2455.43000000", "2455.45000000", "236.35600000", 1747080239999, "580765.40831900", 2272, "97.98970000", "240809.86160600", "0"], [1747080240000, "2455.45000000", "2456.16000000", "2453.39000000", "2455.66000000", "235.90540000", 1747080299999, "579105.09826800", 2244, "67.40580000", "165469.09198700", "0"], [1747080300000, "2455.66000000", "2459.29000000", "2455.66000000", "2459.03000000", "150.17650000", 1747080359999, "369194.07539800", 1866, "91.61820000", "225226.42718100", "0"], [1747080360000, "2459.02000000", "2459.10000000", "2456.60000000", "2456.91000000", "252.32390000", 1747080419999, "620081.37076200", 2140, "88.01390000", "216292.09035200", "0"], [1747080420000, "2456.91000000", "2457.40000000", "2455.67000000", "2455.67000000", "214.08450000", 1747080479999, "525825.49277000", 2042, "66.77920000", "164034.80436200", "0"], [1747080480000, "2455.68000000", "2457.29000000", "2453.27000000", "2456.03000000", "719.58310000", 1747080539999, "1766810.20233000", 2468, "532.96080000", "1308568.83029500", "0"], [1747080540000, "2456.03000000", "2456.03000000", "2453.02000000", "2453.91000000", "272.02710000", 1747080599999, "667502.70892100", 1846, "134.56190000", "330182.62754400", "0"], [1747080600000, "2453.92000000", "2454.57000000", "2452.26000000", "2454.56000000", "514.73880000", 1747080659999, "1262856.34045700", 2129, "346.31490000", "849646.87866000", "0"], [1747080660000, "2454.56000000", "2458.04000000", "2453.39000000", "2457.84000000", "207.52650000", 1747080719999, "509568.86251200", 1660, "96.22680000", "236309.78676500", "0"], [1747080720000, "2457.84000000", "2459.07000000", "2457.33000000", "2457.38000000", "283.52740000", 1747080779999, "696895.23310700", 1709, "103.36110000", "254067.67729500", "0"], [1747080780000, "2457.39000000", "2458.75000000", "2455.96000000", "2456.99000000", "373.81880000", 1747080839999, "918504.70292500", 1686, "83.60870000", "205456.60032100", "0"], [1747080840000, "2456.99000000", "2458.30000000", "2456.92000000", "2458.19000000", "170.84830000", 1747080899999, "419887.62105200", 1333, "93.71530000", "230331.45466000", "0"], [1747080900000, "2458.19000000", "2461.97000000", "2457.85000000", "2461.72000000", "319.51110000", 1747080959999, "786096.43473200", 2421, "264.41220000", "650508.47745200", "0"], [1747080960000, "2461.72000000", "2461.72000000", "2456.98000000", "2457.28000000", "246.97170000", 1747081019999, "607234.96428500", 2450, "126.70760000", "311533.99575800", "0"], [1747081020000, "2457.27000000", "2459.07000000", "2457.27000000", "2459.07000000", "589.14830000", 1747081079999, "1448183.32353000", 1153, "550.42300000", "1352987.14866000", "0"], [1747081080000, "2459.07000000", "2462.67000000", "2459.07000000", "2462.02000000", "246.30010000", 1747081139999, "606295.19789300", 1505, "133.91240000", "329610.09269800", "0"], [1747081140000, "2462.03000000", "2463.62000000", "2462.00000000", "2463.32000000", "238.24120000", 1747081199999, "586699.52469900", 1234, "161.00770000", "396497.91505500", "0"], [1747081200000, "2463.32000000", "2463.63000000", "2461.30000000", "2461.30000000", "256.80000000", 1747081259999, "632387.75584100", 1421, "113.27330000", "278918.38189200", "0"], [1747081260000, "2461.30000000", "2461.30000000", "2459.43000000", "2459.44000000", "209.53710000", 1747081319999, "515524.59474000", 1696, "110.73270000", "272431.27095300", "0"], [1747081320000, "2459.44000000", "2460.68000000", "2456.70000000", "2460.49000000", "328.86780000", 1747081379999, "808670.42527800", 1556, "115.69550000", "284547.24739400", "0"], [1747081380000, "2460.49000000", "2464.81000000", "2460.48000000", "2464.57000000", "205.43900000", 1747081439999, "505976.00929200", 1843, "159.78070000", "393523.75519000", "0"], [1747081440000, "2464.57000000", "2466.60000000", "2462.46000000", "2465.44000000", "574.67720000", 1747081499999, "1416180.13390700", 2523, "373.05320000", "919314.30857600", "0"], [1747081500000, "2465.43000000", "2468.75000000", "2464.40000000", "2467.11000000", "757.01410000", 1747081559999, "1867087.82544200", 3383, "629.53580000", "1552616.41314800", "0"], [1747081560000, "2467.10000000", "2472.37000000", "2467.01000000", "2469.35000000", "1695.13830000", 1747081619999, "4187743.42203000", 4759, "1122.44510000", "2772742.87892300", "0"], [1747081620000, "2469.34000000", "2469.70000000", "2467.94000000", "2468.42000000", "294.28050000", 1747081679999, "726427.30748700", 1195, "185.81390000", "458682.19019200", "0"], [1747081680000, "2468.42000000", "2471.79000000", "2468.41000000", "2469.98000000", "585.71630000", 1747081739999, "1446960.76563200", 2389, "331.87510000", "819960.02859100", "0"], [1747081740000, "2469.97000000", "2470.83000000", "2469.24000000", "2469.75000000", "295.62380000", 1747081799999, "730192.55920400", 1668, "196.69830000", "485846.82765200", "0"], [1747081800000, "2469.75000000", "2472.07000000", "2469.75000000", "2472.04000000", "355.92640000", 1747081859999, "879513.83113800", 2667, "231.72900000", "572598.88941700", "0"], [1747081860000, "2472.05000000", "2472.05000000", "2470.08000000", "2470.13000000", "274.39340000", 1747081919999, "677972.18388100", 1799, "103.25820000", "255125.57612800", "0"], [1747081920000, "2470.13000000", "2472.49000000", "2468.77000000", "2472.49000000", "343.31320000", 1747081979999, "848144.43298300", 2705, "216.87830000", "535850.08185100", "0"], [1747081980000, "2472.50000000", "2477.00000000", "2471.64000000", "2476.20000000", "711.88060000", 1747082039999, "1761125.17611900", 3710, "500.09650000", "1237299.20048600", "0"], [1747082040000, "2476.21000000", "2478.81000000", "2474.20000000", "2477.51000000", "2554.91200000", 1747082099999, "6327702.05730500", 4129, "2218.27270000", "5494059.55764400", "0"], [1747082100000, "2477.52000000", "2479.22000000", "2475.56000000", "2475.69000000", "1317.40920000", 1747082159999, "3264440.08578600", 3284, "953.97900000", "2363972.15621500", "0"], [1747082160000, "2475.69000000", "2483.11000000", "2474.80000000", "2480.30000000", "2179.21740000", 1747082219999, "5402521.19298100", 4214, "1854.63630000", "4598322.00898100", "0"], [1747082220000, "2480.30000000", "2483.12000000", "2480.00000000", "2480.59000000", "1644.87580000", 1747082279999, "4081886.27597900", 4138, "386.89090000", "960111.19170700", "0"], [1747082280000, "2480.60000000", "2481.09000000", "2479.21000000", "2480.71000000", "504.96000000", 1747082339999, "1252341.36009100", 2301, "186.70280000", "463027.68700100", "0"], [1747082340000, "2480.70000000", "2483.49000000", "2479.92000000", "2483.48000000", "349.83340000", 1747082399999, "868249.68369100", 2278, "257.78710000", "639817.64854700", "0"], [1747082400000, "2483.49000000", "2484.07000000", "2480.99000000", "2482.42000000", "472.34980000", 1747082459999, "1172769.21623100", 2197, "311.09910000", "772441.41418000", "0"], [1747082460000, "2482.42000000", "2483.68000000", "2482.07000000", "2482.88000000", "504.25530000", 1747082519999, "1252006.00815900", 2515, "358.14310000", "889243.72912300", "0"], [1747082520000, "2482.85000000", "2487.43000000", "2482.42000000", "2487.13000000", "777.38640000", 1747082579999, "1931534.78527300", 2752, "695.66100000", "1728454.38384600", "0"], [1747082580000, "2487.14000000", "2487.44000000", "2483.04000000", "2483.04000000", "272.25780000", 1747082639999, "676882.84856900", 2061, "113.66670000", "282626.00262000", "0"], [1747082640000, "2483.05000000", "2483.28000000", "2479.81000000", "2480.03000000", "241.41190000", 1747082699999, "598991.19666600", 1641, "95.95710000", "238086.50616400", "0"], [1747082700000, "2480.04000000", "2481.09000000", "2478.39000000", "2478.39000000", "369.63270000", 1747082759999, "916525.97313700", 2011, "222.86440000", "552573.91662500", "0"], [1747082760000, "2478.39000000", "2478.95000000", "2476.40000000", "2476.98000000", "521.49220000", 1747082819999, "1292056.76799900", 2464, "220.91940000", "547314.84257400", "0"], [1747082820000, "2476.97000000", "2477.80000000", "2475.02000000", "2475.40000000", "269.96370000", 1747082879999, "668549.92316600", 2259, "149.19180000", "369467.86500900", "0"], [1747082880000, "2475.40000000", "2476.19000000", "2474.37000000", "2475.78000000", "298.81340000", 1747082939999, "739622.05797000", 1994, "140.98740000", "348971.13451200", "0"], [1747082940000, "2475.78000000", "2476.94000000", "2474.83000000", "2476.94000000", "175.57840000", 1747082999999, "434663.10007300", 1582, "130.83910000", "323909.21484800", "0"], [1747083000000, "2476.95000000", "2478.09000000", "2475.56000000", "2477.38000000", "281.07620000", 1747083059999, "696225.33958100", 1844, "207.84840000", "514846.52416100", "0"], [1747083060000, "2477.38000000", "2482.51000000", "2477.38000000", "2482.42000000", "313.89140000", 1747083119999, "778513.31020800", 2327, "255.12460000", "632761.63182900", "0"], [1747083120000, "2482.41000000", "2483.86000000", "2481.90000000", "2482.43000000", "203.40840000", 1747083179999, "505048.73826700", 1801, "132.70190000", "329483.97684600", "0"], [1747083180000, "2482.43000000", "2488.64000000", "2481.91000000", "2487.98000000", "887.37090000", 1747083239999, "2205020.71935500", 3051, "605.03960000", "1503524.25773500", "0"], [1747083240000, "2487.99000000", "2496.00000000", "2487.03000000", "2493.74000000", "1439.61100000", 1747083299999, "3587242.85967600", 5186, "1071.12570000", "2668742.43958100", "0"], [1747083300000, "2493.74000000", "2494.39000000", "2490.28000000", "2490.28000000", "348.78690000", 1747083359999, "869200.36010100", 2269, "107.02600000", "266721.80775000", "0"], [1747083360000, "2490.28000000", "2490.29000000", "2488.69000000", "2489.06000000", "254.82970000", 1747083419999, "634413.87404100", 1516, "121.31900000", "302026.93370000", "0"], [1747083420000, "2489.06000000", "2489.44000000", "2486.80000000", "2487.50000000", "221.23300000", 1747083479999, "550354.84692500", 1788, "83.65490000", "208109.73967500", "0"], [1747083480000, "2487.49000000", "2488.88000000", "2486.51000000", "2486.51000000", "169.98580000", 1747083539999, "422816.37147700", 1213, "120.84620000", "300583.00968500", "0"], [1747083540000, "2486.51000000", "2487.59000000", "2485.42000000", "2485.65000000", "163.62890000", 1747083599999, "406893.94487600", 1080, "77.00480000", "191510.45614100", "0"], [1747083600000, "2485.65000000", "2485.95000000", "2482.66000000", "2484.54000000", "392.85780000", 1747083659999, "975860.35254600", 2003, "104.94030000", "260684.22967500", "0"], [1747083660000, "2484.54000000", "2486.29000000", "2482.98000000", "2486.28000000", "222.73730000", 1747083719999, "553307.74221400", 1660, "82.83860000", "205791.58052100", "0"], [1747083720000, "2486.29000000", "2488.12000000", "2484.85000000", "2487.45000000", "380.50290000", 1747083779999, "946118.23429900", 2005, "133.56290000", "332080.93930600", "0"], [1747083780000, "2487.45000000", "2491.89000000", "2487.45000000", "2491.47000000", "316.77950000", 1747083839999, "788635.30650500", 2074, "250.34170000", "623251.25848100", "0"], [1747083840000, "2491.47000000", "2491.47000000", "2488.01000000", "2489.44000000", "338.76960000", 1747083899999, "843433.60941100", 1930, "249.86960000", "622071.39499300", "0"], [1747083900000, "2489.44000000", "2489.44000000", "2482.06000000", "2482.61000000", "3830.15530000", 1747083959999, "9519044.28085800", 3422, "2019.18580000", "5017592.77203200", "0"], [1747083960000, "2482.60000000", "2483.09000000", "2478.07000000", "2481.06000000", "303.78320000", 1747084019999, "753470.65675900", 2930, "133.84770000", "331969.80534400", "0"], [1747084020000, "2481.06000000", "2483.86000000", "2481.06000000", "2483.85000000", "309.53580000", 1747084079999, "768477.17754900", 1786, "234.75390000", "582801.19465400", "0"], [1747084080000, "2483.85000000", "2483.86000000", "2480.48000000", "2480.70000000", "506.22440000", 1747084139999, "1256635.36299200", 2549, "200.33460000", "497379.66097100", "0"], [1747084140000, "2480.70000000", "2482.70000000", "2480.13000000", "2480.52000000", "184.99460000", 1747084199999, "459004.28373600", 1813, "97.40870000", "241657.47149200", "0"], [1747084200000, "2480.51000000", "2480.70000000", "2480.22000000", "2480.69000000", "69.80510000", 1747084259999, "173149.82643200", 284, "24.05850000", "59676.37021400", "0"], [1747084260000, "2480.70000000", "2480.70000000", "2480.00000000", "2480.57000000", "91.97770000", 1747084319999, "228137.42526300", 635, "37.97380000", "94180.57602100", "0"], [1747084320000, "2480.58000000", "2481.02000000", "2480.17000000", "2480.58000000", "111.27580000", 1747084379999, "276020.73979900", 763, "77.78170000", "192935.65998600", "0"], [1747084380000, "2480.57000000", "2481.63000000", "2478.20000000", "2478.48000000", "222.60070000", 1747084439999, "552042.89466200", 1197, "37.50660000", "93052.52917400", "0"], [1747084440000, "2478.47000000", "2479.36000000", "2477.89000000", "2477.89000000", "115.43180000", 1747084499999, "286095.17823000", 1085, "68.86290000", "170674.32473300", "0"], [1747084500000, "2477.90000000", "2479.51000000", "2474.98000000", "2479.25000000", "501.21230000", 1747084559999, "1241470.02390200", 2655, "239.34390000", "592829.10069400", "0"], [1747084560000, "2479.25000000", "2484.38000000", "2479.22000000", "2484.17000000", "247.92040000", 1747084619999, "615369.35321900", 1867, "192.24710000", "477159.27928900", "0"], [1747084620000, "2484.17000000", "2484.89000000", "2479.27000000", "2480.58000000", "141.52180000", 1747084679999, "351260.90879500", 2117, "65.34610000", "162237.77008000", "0"], [1747084680000, "2480.59000000", "2482.03000000", "2479.78000000", "2481.60000000", "83.84570000", 1747084739999, "208006.18872200", 1566, "36.21920000", "89859.63487800", "0"], [1747084740000, "2481.53000000", "2481.94000000", "2478.21000000", "2479.05000000", "268.78800000", 1747084799999, "666597.05577700", 1343, "74.92570000", "185762.67808300", "0"], [1747084800000, "2479.04000000", "2479.05000000", "2475.84000000", "2477.61000000", "231.88350000", 1747084859999, "574335.44169900", 1328, "106.59100000", "263945.83527300", "0"], [1747084860000, "2477.62000000", "2479.28000000", "2477.20000000", "2479.27000000", "280.92590000", 1747084919999, "696121.34384300", 1383, "228.08850000", "565187.28703900", "0"], [1747084920000, "2479.27000000", "2479.28000000", "2477.49000000", "2477.60000000", "139.63940000", 1747084979999, "346046.81237800", 940, "77.50190000", "192037.45119500", "0"], [1747084980000, "2477.61000000", "2479.26000000", "2476.09000000", "2479.04000000", "206.41730000", 1747085039999, "511373.85171000", 1456, "138.08080000", "342050.53141300", "0"], [1747085040000, "2479.04000000", "2479.04000000", "2477.89000000", "2478.88000000", "113.34060000", 1747085099999, "280896.38511700", 944, "72.41440000", "179452.23223200", "0"], [1747085100000, "2478.88000000", "2478.88000000", "2477.29000000", "2478.68000000", "132.67440000", 1747085159999, "328797.99537000", 767, "36.74550000", "91073.15919600", "0"], [1747085160000, "2478.68000000", "2479.34000000", "2477.45000000", "2477.46000000", "193.32350000", 1747085219999, "479177.70816600", 835, "43.71210000", "108349.44156400", "0"], [1747085220000, "2477.46000000", "2477.46000000", "2472.36000000", "2473.39000000", "651.92320000", 1747085279999, "1613757.92499900", 1744, "152.02900000", "376145.36092700", "0"], [1747085280000, "2473.39000000", "2473.39000000", "2469.01000000", "2471.27000000", "556.29970000", 1747085339999, "1374311.92711500", 2304, "100.52440000", "248283.06782800", "0"], [1747085340000, "2471.26000000", "2471.86000000", "2468.88000000", "2468.96000000", "480.58330000", 1747085399999, "1187190.10742700", 1433, "361.47000000", "892943.37679500", "0"], [1747085400000, "2468.95000000", "2472.66000000", "2467.32000000", "2471.50000000", "313.95490000", 1747085459999, "775271.70155100", 2116, "186.36490000", "460198.98557700", "0"], [1747085460000, "2471.49000000", "2473.47000000", "2471.00000000", "2473.47000000", "172.17300000", 1747085519999, "425639.64624600", 1125, "120.74060000", "298478.53308000", "0"], [1747085520000, "2473.47000000", "2474.99000000", "2473.46000000", "2474.99000000", "99.13540000", 1747085579999, "245275.18057000", 768, "65.89850000", "163044.51381400", "0"], [1747085580000, "2474.98000000", "2477.39000000", "2474.01000000", "2474.93000000", "549.98070000", 1747085639999, "1361296.31307000", 1589, "405.40110000", "1003393.58606000", "0"], [1747085640000, "2474.93000000", "2476.94000000", "2474.64000000", "2475.64000000", "376.32340000", 1747085699999, "931724.24817000", 1333, "213.00800000", "527346.76072100", "0"], [1747085700000, "2475.63000000", "2478.40000000", "2475.27000000", "2476.08000000", "304.92760000", 1747085759999, "755336.05778200", 1684, "217.71230000", "539289.68742900", "0"], [1747085760000, "2476.08000000", "2478.00000000", "2476.07000000", "2477.52000000", "107.82380000", 1747085819999, "267097.50742300", 1000, "39.96420000", "98979.20993400", "0"], [1747085820000, "2477.53000000", "2480.60000000", "2477.52000000", "2479.36000000", "140.26210000", 1747085879999, "347754.02247400", 1250, "121.04600000", "300103.25141600", "0"], [1747085880000, "2479.36000000", "2479.70000000", "2477.04000000", "2478.39000000", "237.55530000", 1747085939999, "588702.08938900", 1352, "45.76630000", "113419.84147200", "0"], [1747085940000, "2478.40000000", "2481.84000000", "2478.40000000", "2481.64000000", "145.50410000", 1747085999999, "360880.44726500", 1026, "120.61080000", "299148.65681300", "0"], [1747086000000, "2481.65000000", "2481.82000000", "2478.97000000", "2478.98000000", "167.28840000", 1747086059999, "414878.62106700", 984, "62.17760000", "154185.18533300", "0"], [1747086060000, "2478.98000000", "2479.22000000", "2477.43000000", "2477.43000000", "113.51470000", 1747086119999, "281321.62939600", 598, "59.24140000", "146818.50573300", "0"], [1747086120000, "2477.44000000", "2479.90000000", "2476.63000000", "2478.93000000", "111.45590000", 1747086179999, "276199.91379400", 1605, "65.00840000", "161082.18100600", "0"], [1747086180000, "2478.94000000", "2478.94000000", "2476.99000000", "2478.07000000", "125.98380000", 1747086239999, "312170.87533000", 1149, "53.18110000", "131768.24254600", "0"], [1747086240000, "2478.07000000", "2479.96000000", "2477.46000000", "2479.91000000", "143.77440000", 1747086299999, "356419.60921100", 1480, "88.93690000", "220471.99390800", "0"], [1747086300000, "2479.92000000", "2480.28000000", "2479.68000000", "2479.97000000", "147.23430000", 1747086359999, "365120.38782800", 535, "127.54890000", "316301.09915600", "0"], [1747086360000, "2479.97000000", "2480.59000000", "2476.38000000", "2477.87000000", "157.86080000", 1747086419999, "391355.73243500", 1699, "70.86700000", "175675.47613500", "0"], [1747086420000, "2477.88000000", "2477.88000000", "2474.20000000", "2475.73000000", "256.11380000", 1747086479999, "633961.32194300", 1529, "74.22000000", "183689.28623100", "0"], [1747086480000, "2475.73000000", "2475.92000000", "2474.45000000", "2474.45000000", "120.36660000", 1747086539999, "297948.93306300", 808, "39.97560000", "98948.87108500", "0"], [1747086540000, "2474.46000000", "2474.99000000", "2474.37000000", "2474.38000000", "65.03450000", 1747086599999, "160943.90062800", 591, "24.92690000", "61685.52963600", "0"], [1747086600000, "2474.38000000", "2474.38000000", "2472.47000000", "2474.30000000", "142.72670000", 1747086659999, "353047.20101800", 1143, "56.03160000", "138588.24788400", "0"], [1747086660000, "2474.30000000", "2477.54000000", "2473.75000000", "2476.68000000", "499.87550000", 1747086719999, "1237771.46635300", 1848, "404.66240000", "1001987.92376500", "0"], [1747086720000, "2476.68000000", "2477.63000000", "2476.67000000", "2477.19000000", "103.88250000", 1747086779999, "257341.23774800", 549, "56.67100000", "140378.73991900", "0"], [1747086780000, "2477.18000000", "2480.13000000", "2477.18000000", "2477.77000000", "258.33630000", 1747086839999, "640412.70378700", 1374, "143.79600000", "356506.93249500", "0"], [1747086840000, "2477.78000000", "2480.64000000", "2477.40000000", "2480.57000000", "314.60450000", 1747086899999, "779954.93995600", 1208, "171.03700000", "424104.96226600", "0"], [1747086900000, "2480.57000000", "2484.00000000", "2480.24000000", "2483.92000000", "364.50300000", 1747086959999, "904656.95996000", 1711, "291.48720000", "723483.60819600", "0"], [1747086960000, "2483.92000000", "2484.45000000", "2483.70000000", "2484.04000000", "118.29300000", 1747087019999, "293857.25728200", 770, "52.66220000", "130813.52761800", "0"], [1747087020000, "2484.04000000", "2484.27000000", "2481.54000000", "2482.91000000", "254.87880000", 1747087079999, "632909.82513800", 1302, "179.66680000", "446110.27818200", "0"], [1747087080000, "2482.92000000", "2483.02000000", "2477.38000000", "2477.38000000", "132.93670000", 1747087139999, "329634.17227600", 1512, "40.09730000", "99432.40463900", "0"], [1747087140000, "2477.38000000", "2481.57000000", "2476.20000000", "2479.82000000", "206.95470000", 1747087199999, "513041.33393600", 2013, "125.55290000", "311197.98274600", "0"], [1747087200000, "2479.81000000", "2480.59000000", "2474.00000000", "2475.57000000", "193.36270000", 1747087259999, "478820.76968000", 2711, "73.37030000", "181672.51513900", "0"], [1747087260000, "2475.57000000", "2478.16000000", "2475.49000000", "2475.71000000", "166.22790000", 1747087319999, "411656.40548700", 2347, "88.97590000", "220342.47743400", "0"], [1747087320000, "2475.72000000", "2477.14000000", "2474.81000000", "2477.14000000", "184.53670000", 1747087379999, "456961.39850500", 2291, "83.65360000", "207140.85262900", "0"], [1747087380000, "2477.14000000", "2480.78000000", "2476.50000000", "2479.91000000", "125.20660000", 1747087439999, "310363.06986600", 1485, "95.98760000", "237939.86708400", "0"], [1747087440000, "2479.91000000", "2484.20000000", "2479.73000000", "2484.20000000", "227.80790000", 1747087499999, "565504.03554900", 1861, "187.01000000", "464215.88490200", "0"], [1747087500000, "2484.20000000", "2487.26000000", "2482.42000000", "2485.43000000", "708.71830000", 1747087559999, "1761294.46075700", 2714, "460.66940000", "1144699.12924400", "0"], [1747087560000, "2485.42000000", "2487.62000000", "2485.00000000", "2487.49000000", "299.73980000", 1747087619999, "745387.21502100", 1351, "214.86310000", "534284.84464200", "0"], [1747087620000, "2487.38000000", "2487.48000000", "2482.42000000", "2483.11000000", "233.64680000", 1747087679999, "580701.67994400", 1487, "51.74550000", "128571.72929800", "0"], [1747087680000, "2483.11000000", "2485.23000000", "2482.85000000", "2484.81000000", "93.29230000", 1747087739999, "231751.74216500", 1202, "52.55020000", "130537.05256200", "0"], [1747087740000, "2484.80000000", "2484.89000000", "2483.09000000", "2483.10000000", "104.42300000", 1747087799999, "259413.14820600", 1617, "28.91370000", "71827.52992100", "0"], [1747087800000, "2483.10000000", "2483.10000000", "2481.81000000", "2482.92000000", "82.42800000", 1747087859999, "204621.33394400", 1012, "16.24240000", "40317.46940200", "0"], [1747087860000, "2482.92000000", "2484.64000000", "2481.80000000", "2484.64000000", "158.64110000", 1747087919999, "393972.72226000", 2062, "91.47550000", "227184.05661200", "0"], [1747087920000, "2484.63000000", "2485.14000000", "2483.48000000", "2485.05000000", "33.25360000", 1747087979999, "82608.62982000", 1171, "15.07530000", "37449.68983100", "0"], [1747087980000, "2485.04000000", "2485.43000000", "2482.21000000", "2482.21000000", "193.37410000", 1747088039999, "480474.52629800", 1609, "129.74470000", "322391.19426200", "0"], [1747088040000, "2482.21000000", "2482.70000000", "2481.41000000", "2481.41000000", "404.73240000", 1747088099999, "1004594.22599400", 1388, "29.66080000", "73618.42166500", "0"], [1747088100000, "2481.40000000", "2483.70000000", "2481.40000000", "2483.41000000", "153.35910000", 1747088159999, "380665.24801700", 1141, "50.77060000", "126034.35289600", "0"], [1747088160000, "2483.41000000", "2484.85000000", "2483.32000000", "2483.90000000", "50.51670000", 1747088219999, "125479.53485600", 1033, "24.62900000", "61179.81604900", "0"], [1747088220000, "2483.89000000", "2485.92000000", "2483.89000000", "2485.82000000", "239.57750000", 1747088279999, "595388.43508000", 1470, "196.96500000", "489482.56847500", "0"], [1747088280000, "2485.82000000", "2486.99000000", "2485.49000000", "2485.58000000", "126.18650000", 1747088339999, "313715.96814700", 1112, "83.36500000", "207255.21943800", "0"], [1747088340000, "2485.58000000", "2485.67000000", "2482.84000000", "2483.09000000", "183.48340000", 1747088399999, "455888.08436500", 1532, "111.37920000", "276756.81756600", "0"], [1747088400000, "2483.09000000", "2485.31000000", "2482.57000000", "2485.18000000", "128.69490000", 1747088459999, "319671.24525500", 1222, "48.80450000", "121234.71824600", "0"], [1747088460000, "2485.19000000", "2485.63000000", "2484.52000000", "2485.62000000", "74.45250000", 1747088519999, "185017.72855600", 724, "26.64160000", "66212.44973700", "0"], [1747088520000, "2485.62000000", "2485.62000000", "2483.41000000", "2484.78000000", "90.18970000", 1747088579999, "224089.03371400", 1650, "39.92600000", "99185.39099000", "0"], [1747088580000, "2484.79000000", "2485.16000000", "2482.41000000", "2483.12000000", "145.28060000", 1747088639999, "360857.73919100", 1156, "31.94550000", "79347.98092500", "0"], [1747088640000, "2483.11000000", "2485.43000000", "2483.11000000", "2483.12000000", "180.70660000", 1747088699999, "448946.51008000", 1258, "84.44900000", "209827.54955300", "0"], [1747088700000, "2483.12000000", "2484.43000000", "2482.01000000", "2484.41000000", "154.31400000", 1747088759999, "383143.66342100", 1055, "100.34240000", "249152.33748100", "0"], [1747088760000, "2484.41000000", "2486.44000000", "2484.15000000", "2485.79000000", "216.11560000", 1747088819999, "537119.92184600", 1000, "88.02670000", "218791.48516800", "0"], [1747088820000, "2485.80000000", "2487.43000000", "2484.05000000", "2484.32000000", "577.11140000", 1747088879999, "1434867.21863900", 2113, "284.45750000", "707254.03064900", "0"], [1747088880000, "2484.33000000", "2484.59000000", "2483.16000000", "2483.55000000", "69.39520000", 1747088939999, "172382.26555500", 1069, "23.95120000", "59494.82591700", "0"], [1747088940000, "2483.56000000", "2484.86000000", "2482.76000000", "2483.62000000", "108.57840000", 1747088999999, "269682.52369900", 1006, "49.94330000", "124048.07547900", "0"], [1747089000000, "2483.63000000", "2485.84000000", "2482.80000000", "2484.84000000", "151.09210000", 1747089059999, "375396.33951300", 2285, "67.49290000", "167688.81879100", "0"], [1747089060000, "2484.85000000", "2486.83000000", "2484.42000000", "2485.77000000", "161.38400000", 1747089119999, "401145.53795600", 1582, "110.83280000", "275514.11700300", "0"], [1747089120000, "2485.76000000", "2487.44000000", "2485.42000000", "2486.13000000", "91.56650000", 1747089179999, "227718.02712400", 1496, "63.02660000", "156741.05953000", "0"], [1747089180000, "2486.13000000", "2487.01000000", "2485.84000000", "2487.01000000", "343.89640000", 1747089239999, "855022.50931400", 1059, "262.92580000", "653694.42225600", "0"], [1747089240000, "2487.02000000", "2489.45000000", "2487.01000000", "2489.44000000", "265.92350000", 1747089299999, "661613.54011800", 1444, "201.70840000", "501813.57382900", "0"], [1747089300000, "2489.45000000", "2493.50000000", "2489.17000000", "2492.60000000", "657.69950000", 1747089359999, "1638346.24670400", 3522, "517.80280000", "1289822.05524300", "0"], [1747089360000, "2492.60000000", "2493.47000000", "2491.95000000", "2492.00000000", "154.43990000", 1747089419999, "384973.55452100", 1714, "77.51060000", "193215.24656900", "0"], [1747089420000, "2492.01000000", "2492.46000000", "2489.21000000", "2490.28000000", "264.48330000", 1747089479999, "658721.99413700", 1704, "134.36410000", "334630.13063100", "0"], [1747089480000, "2490.27000000", "2495.42000000", "2489.20000000", "2494.54000000", "395.60660000", 1747089539999, "986221.60624700", 2240, "319.99010000", "797651.71393300", "0"], [1747089540000, "2494.54000000", "2495.48000000", "2493.52000000", "2494.31000000", "161.01320000", 1747089599999, "401650.14853800", 1113, "94.86030000", "236629.03644700", "0"], [1747089600000, "2494.31000000", "2496.74000000", "2491.30000000", "2492.20000000", "603.62440000", 1747089659999, "1505062.77914600", 2146, "119.60850000", "298386.51099400", "0"], [1747089660000, "2492.20000000", "2492.51000000", "2489.60000000", "2489.74000000", "118.95030000", 1747089719999, "296357.87536600", 1247, "50.38040000", "125526.57702600", "0"], [1747089720000, "2489.74000000", "2492.97000000", "2489.04000000", "2492.48000000", "470.77910000", 1747089779999, "1172853.34355600", 1557, "372.63300000", "928289.41853300", "0"], [1747089780000, "2492.49000000", "2492.79000000", "2492.30000000", "2492.46000000", "103.61680000", 1747089839999, "258264.52191300", 703, "37.47180000", "93395.44784000", "0"], [1747089840000, "2492.46000000", "2492.78000000", "2491.01000000", "2492.00000000", "314.80060000", 1747089899999, "784485.13341200", 1227, "166.14680000", "414021.02882700", "0"], [1747089900000, "2492.01000000", "2494.70000000", "2490.84000000", "2491.49000000", "149.96630000", 1747089959999, "373830.55047100", 2133, "101.03030000", "251853.90218500", "0"], [1747089960000, "2491.48000000", "2493.96000000", "2491.20000000", "2493.73000000", "137.12310000", 1747090019999, "341799.67678000", 1738, "77.38760000", "192896.41064100", "0"], [1747090020000, "2493.76000000", "2496.74000000", "2493.01000000", "2496.03000000", "295.52780000", 1747090079999, "737368.98688300", 2115, "186.55800000", "465477.53540900", "0"], [1747090080000, "2496.03000000", "2497.52000000", "2495.47000000", "2497.19000000", "175.63470000", 1747090139999, "438495.71440900", 1711, "117.67400000", "293812.37738800", "0"], [1747090140000, "2497.18000000", "2497.19000000", "2494.32000000", "2494.32000000", "304.78770000", 1747090199999, "760613.37957700", 1234, "79.08390000", "197333.74888800", "0"], [1747090200000, "2494.33000000", "2494.33000000", "2490.73000000", "2490.86000000", "180.18910000", 1747090259999, "449129.26419800", 1503, "89.05730000", "221979.61985200", "0"], [1747090260000, "2490.86000000", "2490.87000000", "2488.47000000", "2490.66000000", "136.92760000", 1747090319999, "340914.42052000", 1446, "54.64240000", "136045.94269600", "0"], [1747090320000, "2490.66000000", "2490.67000000", "2488.97000000", "2489.26000000", "76.58740000", 1747090379999, "190687.70309600", 1000, "7.80260000", "19424.75518000", "0"], [1747090380000, "2489.27000000", "2490.25000000", "2488.28000000", "2488.88000000", "200.84380000", 1747090439999, "499962.79411100", 1389, "37.32170000", "92912.00578000", "0"], [1747090440000, "2488.88000000", "2490.46000000", "2488.88000000", "2490.02000000", "92.62600000", 1747090499999, "230630.74486000", 961, "55.18170000", "137390.12650500", "0"], [1747090500000, "2490.02000000", "2490.02000000", "2487.47000000", "2487.92000000", "77.98880000", 1747090559999, "194073.63060300", 1370, "22.52290000", "56046.27242200", "0"], [1747090560000, "2487.93000000", "2487.93000000", "2487.43000000", "2487.62000000", "55.03240000", 1747090619999, "136906.72193100", 534, "21.65850000", "53878.90679600", "0"], [1747090620000, "2487.62000000", "2488.65000000", "2487.43000000", "2488.57000000", "41.10560000", 1747090679999, "102259.84794200", 567, "26.89350000", "66903.24018200", "0"], [1747090680000, "2488.56000000", "2488.67000000", "2486.00000000", "2486.38000000", "212.25290000", 1747090739999, "527837.95224600", 915, "48.43120000", "120434.68516400", "0"], [1747090740000, "2486.38000000", "2486.64000000", "2485.57000000", "2485.85000000", "173.55790000", 1747090799999, "431491.02597600", 885, "54.58090000", "135699.34740200", "0"], [1747090800000, "2485.85000000", "2487.04000000", "2485.43000000", "2487.04000000", "90.08510000", 1747090859999, "223973.12108800", 1427, "61.15740000", "152049.10519900", "0"], [1747090860000, "2487.05000000", "2489.47000000", "2486.04000000", "2488.44000000", "261.06570000", 1747090919999, "649553.31895000", 1602, "171.93710000", "427814.09367100", "0"], [1747090920000, "2488.44000000", "2490.46000000", "2487.00000000", "2490.46000000", "153.49760000", 1747090979999, "382059.26663400", 1492, "120.10260000", "298949.22681900", "0"], [1747090980000, "2490.45000000", "2490.46000000", "2489.21000000", "2489.21000000", "164.71390000", 1747091039999, "410114.73172600", 1106, "76.00100000", "189225.24491800", "0"], [1747091040000, "2489.20000000", "2491.66000000", "2489.01000000", "2491.46000000", "180.33130000", 1747091099999, "449055.13095300", 881, "146.08450000", "363741.05023600", "0"], [1747091100000, "2491.46000000", "2492.15000000", "2490.74000000", "2492.15000000", "90.84890000", 1747091159999, "226333.04424200", 835, "62.93710000", "156800.53307800", "0"], [1747091160000, "2492.14000000", "2492.44000000", "2490.92000000", "2491.60000000", "134.69280000", 1747091219999, "335605.69680100", 1211, "81.72000000", "203615.79347200", "0"], [1747091220000, "2491.61000000", "2492.07000000", "2489.44000000", "2489.65000000", "138.83480000", 1747091279999, "345779.64537400", 1245, "53.55910000", "133396.03894000", "0"], [1747091280000, "2489.64000000", "2491.35000000", "2488.66000000", "2491.34000000", "257.47660000", 1747091339999, "640920.42070600", 1712, "135.27600000", "336754.51782000", "0"], [1747091340000, "2491.35000000", "2492.42000000", "2489.72000000", "2492.42000000", "137.65190000", 1747091399999, "342906.01835100", 1809, "56.33530000", "140343.83463200", "0"], [1747091400000, "2492.41000000", "2493.75000000", "2492.17000000", "2493.75000000", "112.28560000", 1747091459999, "279897.76559300", 885, "90.87780000", "226541.09951800", "0"], [1747091460000, "2493.74000000", "2493.74000000", "2492.10000000", "2492.54000000", "348.86310000", 1747091519999, "869649.36860700", 1487, "214.14350000", "533819.88915700", "0"], [1747091520000, "2492.54000000", "2493.20000000", "2490.60000000", "2490.61000000", "81.25030000", 1747091579999, "202498.10497900", 1266, "40.04940000", "99820.52215200", "0"], [1747091580000, "2490.61000000", "2491.31000000", "2490.00000000", "2490.64000000", "90.02270000", 1747091639999, "224225.32809700", 1205, "40.24030000", "100226.99519000", "0"], [1747091640000, "2490.64000000", "2490.64000000", "2489.25000000", "2490.23000000", "67.33350000", 1747091699999, "167650.03913600", 684, "22.50840000", "56037.34178600", "0"], [1747091700000, "2490.23000000", "2494.29000000", "2490.23000000", "2494.29000000", "194.60950000", 1747091759999, "485089.50075400", 1501, "130.44280000", "325115.04253900", "0"], [1747091760000, "2494.28000000", "2495.89000000", "2493.95000000", "2495.03000000", "307.31250000", 1747091819999, "766694.72267700", 1136, "239.08430000", "596466.49257700", "0"], [1747091820000, "2495.04000000", "2496.49000000", "2494.73000000", "2495.62000000", "271.77130000", 1747091879999, "678209.86268100", 1456, "198.76110000", "495999.84124800", "0"], [1747091880000, "2495.61000000", "2496.49000000", "2495.47000000", "2495.75000000", "211.63850000", 1747091939999, "528197.54584400", 1308, "100.45290000", "250708.61666400", "0"], [1747091940000, "2495.75000000", "2496.49000000", "2494.81000000", "2496.49000000", "210.19270000", 1747091999999, "524507.72395300", 1271, "121.13420000", "302264.45358700", "0"], [1747092000000, "2496.48000000", "2498.49000000", "2496.48000000", "2497.51000000", "253.28990000", 1747092059999, "632554.76148300", 1605, "166.05120000", "414687.97983900", "0"], [1747092060000, "2497.48000000", "2498.86000000", "2496.90000000", "2497.85000000", "247.27540000", 1747092119999, "617743.48840400", 1697, "142.91310000", "357024.29750100", "0"], [1747092120000, "2497.84000000", "2498.51000000", "2497.84000000", "2498.49000000", "106.30000000", 1747092179999, "265551.68297900", 739, "91.07290000", "227508.93935000", "0"], [1747092180000, "2498.48000000", "2500.36000000", "2498.48000000", "2499.54000000", "573.79760000", 1747092239999, "1434137.97878700", 2268, "531.15980000", "1327575.06429000", "0"], [1747092240000, "2499.54000000", "2499.98000000", "2496.34000000", "2497.04000000", "443.05330000", 1747092299999, "1106688.94675000", 1473, "126.43050000", "315718.62922400", "0"], [1747092300000, "2497.05000000", "2497.57000000", "2496.71000000", "2496.99000000", "117.95280000", 1747092359999, "294515.61345100", 657, "99.57830000", "248633.67162000", "0"], [1747092360000, "2497.00000000", "2498.21000000", "2497.00000000", "2498.20000000", "48.15450000", 1747092419999, "120284.78119000", 652, "38.88330000", "97125.49092600", "0"], [1747092420000, "2498.21000000", "2499.70000000", "2497.95000000", "2499.70000000", "124.55920000", 1747092479999, "311241.06560800", 650, "103.01700000", "257406.08988500", "0"], [1747092480000, "2499.70000000", "2499.70000000", "2496.34000000", "2496.62000000", "272.37350000", 1747092539999, "680415.79998200", 1395, "101.00620000", "252344.43487200", "0"], [1747092540000, "2496.61000000", "2497.18000000", "2496.37000000", "2496.49000000", "73.00710000", 1747092599999, "182271.70689000", 541, "33.85450000", "84521.99149800", "0"], [1747092600000, "2496.49000000", "2497.00000000", "2495.42000000", "2496.15000000", "197.50970000", 1747092659999, "493026.26893300", 995, "132.22920000", "330069.93879600", "0"], [1747092660000, "2496.16000000", "2496.41000000", "2493.00000000", "2493.25000000", "144.72270000", 1747092719999, "361103.61243500", 1241, "35.12170000", "87632.56352500", "0"], [1747092720000, "2493.25000000", "2493.60000000", "2492.64000000", "2492.64000000", "76.18240000", 1747092779999, "189948.64036500", 760, "43.78280000", "109167.51632100", "0"], [1747092780000, "2492.64000000", "2492.70000000", "2491.70000000", "2492.10000000", "118.96830000", 1747092839999, "296514.05177600", 866, "40.41090000", "100719.66920300", "0"], [1747092840000, "2492.10000000", "2492.10000000", "2490.45000000", "2490.74000000", "90.87310000", 1747092899999, "226378.74808600", 766, "28.25190000", "70371.51978800", "0"], [1747092900000, "2490.74000000", "2490.99000000", "2489.00000000", "2489.53000000", "145.16980000", 1747092959999, "361458.26497600", 1295, "17.54180000", "43677.52457200", "0"], [1747092960000, "2489.52000000", "2489.64000000", "2488.28000000", "2489.16000000", "255.20750000", 1747093019999, "635191.32675100", 1300, "32.19010000", "80113.88034500", "0"], [1747093020000, "2489.17000000", "2489.24000000", "2488.24000000", "2489.24000000", "142.06900000", 1747093079999, "353555.17704800", 859, "51.12290000", "127225.49407700", "0"], [1747093080000, "2489.24000000", "2492.90000000", "2489.23000000", "2492.89000000", "239.34270000", 1747093139999, "596287.19165600", 1171, "200.08560000", "498506.98418600", "0"], [1747093140000, "2492.90000000", "2494.06000000", "2491.61000000", "2491.61000000", "137.01330000", 1747093199999, "341578.37979400", 1096, "45.26380000", "112846.08320500", "0"], [1747093200000, "2491.61000000", "2492.27000000", "2491.61000000", "2492.08000000", "35.55190000", 1747093259999, "88592.23511300", 895, "20.56440000", "51244.50366500", "0"], [1747093260000, "2492.08000000", "2493.47000000", "2491.45000000", "2492.70000000", "227.84040000", 1747093319999, "567942.86493800", 1122, "199.22130000", "496605.98083700", "0"], [1747093320000, "2492.70000000", "2494.10000000", "2491.73000000", "2493.51000000", "79.87770000", 1747093379999, "199127.17413200", 1071, "43.97440000", "109626.03625100", "0"], [1747093380000, "2493.51000000", "2493.98000000", "2493.23000000", "2493.23000000", "85.39320000", 1747093439999, "212942.30561800", 588, "29.34630000", "73174.45588300", "0"], [1747093440000, "2493.23000000", "2493.24000000", "2491.20000000", "2491.60000000", "141.23190000", 1747093499999, "351985.47650300", 817, "14.34310000", "35734.09039100", "0"], [1747093500000, "2491.60000000", "2493.46000000", "2491.28000000", "2493.46000000", "143.45910000", 1747093559999, "357563.15543700", 1132, "84.23400000", "209933.19281000", "0"], [1747093560000, "2493.46000000", "2493.47000000", "2492.83000000", "2493.20000000", "240.16060000", 1747093619999, "598740.31289900", 748, "94.66020000", "235977.26059800", "0"], [1747093620000, "2493.20000000", "2493.37000000", "2491.89000000", "2492.53000000", "315.63440000", 1747093679999, "786766.05237900", 1206, "166.50010000", "415043.13621400", "0"], [1747093680000, "2492.54000000", "2492.60000000", "2491.57000000", "2492.22000000", "161.04320000", 1747093739999, "401299.76531100", 868, "54.89470000", "136789.28378300", "0"], [1747093740000, "2492.23000000", "2492.58000000", "2492.22000000", "2492.47000000", "95.64550000", 1747093799999, "238393.55635800", 465, "35.46690000", "88397.01032900", "0"], [1747093800000, "2492.47000000", "2493.92000000", "2491.57000000", "2492.67000000", "502.88430000", 1747093859999, "1253570.03911100", 1270, "287.44160000", "716533.96559800", "0"], [1747093860000, "2492.67000000", "2495.66000000", "2492.67000000", "2495.47000000", "285.08310000", 1747093919999, "711182.23766200", 1669, "157.00600000", "391677.22865400", "0"], [1747093920000, "2495.47000000", "2496.00000000", "2492.00000000", "2492.23000000", "234.25340000", 1747093979999, "584213.63585200", 1607, "51.84890000", "129322.23739700", "0"], [1747093980000, "2492.23000000", "2492.41000000", "2491.30000000", "2492.16000000", "700.33440000", 1747094039999, "1745180.42397100", 1277, "126.98340000", "316420.36743800", "0"], [1747094040000, "2492.16000000", "2493.10000000", "2491.62000000", "2491.69000000", "231.06020000", 1747094099999, "575899.30447600", 1140, "31.27010000", "77935.49289400", "0"], [1747094100000, "2491.68000000", "2491.68000000", "2490.91000000", "2491.08000000", "232.29780000", 1747094159999, "578697.02226300", 737, "55.29180000", "137734.23095000", "0"], [1747094160000, "2491.07000000", "2492.31000000", "2490.00000000", "2492.30000000", "358.64190000", 1747094219999, "893380.18492200", 1504, "106.45790000", "265197.29532400", "0"], [1747094220000, "2492.30000000", "2496.49000000", "2492.30000000", "2495.17000000", "768.44400000", 1747094279999, "1917382.88611200", 1895, "565.14950000", "1410139.59709600", "0"], [1747094280000, "2495.17000000", "2497.58000000", "2494.88000000", "2497.05000000", "729.44520000", 1747094339999, "1820622.67746600", 2297, "618.36960000", "1543397.14832900", "0"], [1747094340000, "2497.05000000", "2497.46000000", "2495.00000000", "2495.47000000", "307.11690000", 1747094399999, "766631.11549700", 1465, "133.56450000", "333423.93369100", "0"], [1747094400000, "2495.48000000", "2495.79000000", "2494.35000000", "2494.77000000", "126.60370000", 1747094459999, "315881.46558700", 1499, "63.51320000", "158473.73687100", "0"], [1747094460000, "2494.77000000", "2495.69000000", "2493.85000000", "2495.39000000", "216.58360000", 1747094519999, "540341.98527100", 2303, "117.18170000", "292341.32188300", "0"], [1747094520000, "2495.39000000", "2495.40000000", "2490.99000000", "2491.56000000", "375.42100000", 1747094579999, "935451.02438100", 2422, "140.82370000", "350852.88084900", "0"], [1747094580000, "2491.56000000", "2492.13000000", "2490.00000000", "2491.01000000", "451.63300000", 1747094639999, "1124843.30035100", 2472, "75.12690000", "187124.55750100", "0"], [1747094640000, "2491.00000000", "2491.32000000", "2488.06000000", "2488.06000000", "356.90010000", 1747094699999, "888549.98888300", 2466, "231.23860000", "575648.95634000", "0"], [1747094700000, "2488.06000000", "2493.59000000", "2488.00000000", "2493.00000000", "405.42490000", 1747094759999, "1009879.07504100", 2979, "312.61610000", "778655.54323000", "0"], [1747094760000, "2493.00000000", "2493.40000000", "2488.86000000", "2491.96000000", "644.79030000", 1747094819999, "1605747.62743900", 3342, "431.59990000", "1074758.01277700", "0"], [1747094820000, "2491.95000000", "2491.95000000", "2487.05000000", "2487.96000000", "161.94190000", 1747094879999, "403147.84661500", 2313, "59.48540000", "148027.81881600", "0"], [1747094880000, "2487.96000000", "2490.72000000", "2486.73000000", "2487.73000000", "283.36660000", 1747094939999, "705241.96915600", 2933, "93.01220000", "231469.28923200", "0"], [1747094940000, "2487.72000000", "2488.29000000", "2484.28000000", "2485.01000000", "587.18210000", 1747094999999, "1459604.43349800", 4139, "161.44930000", "401332.61459900", "0"], [1747095000000, "2485.00000000", "2486.44000000", "2480.58000000", "2480.59000000", "745.47880000", 1747095059999, "1851524.93808600", 3469, "172.34620000", "427932.72684400", "0"], [1747095060000, "2480.58000000", "2481.69000000", "2479.70000000", "2481.24000000", "352.77790000", 1747095119999, "875010.89988000", 2326, "117.79580000", "292171.05645200", "0"], [1747095120000, "2481.23000000", "2482.20000000", "2476.20000000", "2476.55000000", "809.65550000", 1747095179999, "2006898.55070200", 4067, "401.54210000", "995344.31892600", "0"], [1747095180000, "2476.56000000", "2479.39000000", "2474.80000000", "2479.39000000", "477.63710000", 1747095239999, "1182772.12955100", 3658, "214.17100000", "530379.29377200", "0"], [1747095240000, "2479.40000000", "2480.00000000", "2477.00000000", "2477.68000000", "379.04990000", 1747095299999, "939534.06638400", 3378, "79.43160000", "196857.13993100", "0"], [1747095300000, "2477.67000000", "2477.67000000", "2470.07000000", "2475.53000000", "1270.17640000", 1747095359999, "3140608.49377000", 5996, "566.60870000", "1400901.55103200", "0"], [1747095360000, "2475.54000000", "2476.34000000", "2472.95000000", "2475.62000000", "342.18670000", 1747095419999, "846743.97436700", 2652, "107.87210000", "266875.20589200", "0"], [1747095420000, "2475.61000000", "2479.78000000", "2475.00000000", "2479.77000000", "307.68430000", 1747095479999, "762009.06416800", 2869, "228.88730000", "566850.11528100", "0"], [1747095480000, "2479.77000000", "2481.69000000", "2479.77000000", "2481.12000000", "222.31650000", 1747095539999, "551535.80631600", 2230, "152.65890000", "378731.97795300", "0"], [1747095540000, "2481.13000000", "2481.41000000", "2477.12000000", "2479.73000000", "313.22050000", 1747095599999, "776360.83126600", 2749, "72.75980000", "180365.66015000", "0"], [1747095600000, "2479.74000000", "2480.61000000", "2475.56000000", "2477.38000000", "518.60220000", 1747095659999, "1285077.21069800", 3421, "256.90780000", "636554.25598000", "0"], [1747095660000, "2477.39000000", "2478.01000000", "2474.62000000", "2476.67000000", "541.15050000", 1747095719999, "1339775.61285700", 3348, "249.13620000", "616755.56166600", "0"], [1747095720000, "2476.67000000", "2476.67000000", "2470.54000000", "2473.99000000", "578.24540000", 1747095779999, "1429717.73663300", 3884, "165.19920000", "408443.26920900", "0"], [1747095780000, "2473.98000000", "2475.82000000", "2472.20000000", "2475.81000000", "600.01750000", 1747095839999, "1484311.49259700", 3038, "424.97480000", "1051336.03134500", "0"], [1747095840000, "2475.81000000", "2476.48000000", "2474.20000000", "2476.47000000", "370.89250000", 1747095899999, "917944.45967700", 2495, "269.22760000", "666309.65107000", "0"], [1747095900000, "2476.48000000", "2477.38000000", "2470.50000000", "2471.20000000", "233.56230000", 1747095959999, "577772.66286600", 2850, "89.90010000", "222444.22306000", "0"], [1747095960000, "2471.11000000", "2475.38000000", "2471.06000000", "2473.66000000", "245.32970000", 1747096019999, "606972.25654800", 2846, "142.98160000", "353758.87272200", "0"], [1747096020000, "2473.66000000", "2473.66000000", "2469.48000000", "2469.62000000", "392.45670000", 1747096079999, "969516.40661300", 3417, "199.69040000", "493259.24547500", "0"], [1747096080000, "2469.62000000", "2470.36000000", "2466.76000000", "2470.06000000", "807.13320000", 1747096139999, "1992268.07775600", 3838, "444.80000000", "1097879.12291700", "0"], [1747096140000, "2470.06000000", "2472.20000000", "2470.06000000", "2472.20000000", "164.02620000", 1747096199999, "405314.45205300", 1920, "119.71430000", "295818.76568600", "0"], [1747096200000, "2472.21000000", "2472.37000000", "2470.36000000", "2470.36000000", "172.09940000", 1747096259999, "425287.83514800", 2416, "93.66160000", "231439.71552100", "0"], [1747096260000, "2470.37000000", "2470.37000000", "2462.28000000", "2464.30000000", "773.97050000", 1747096319999, "1907760.79809100", 5793, "213.17680000", "525458.13378500", "0"], [1747096320000, "2464.30000000", "2466.79000000", "2462.40000000", "2466.79000000", "562.87350000", 1747096379999, "1386889.77461000", 3682, "163.11530000", "401990.48870300", "0"], [1747096380000, "2466.80000000", "2469.64000000", "2466.72000000", "2469.49000000", "287.54440000", 1747096439999, "709702.53278500", 3135, "190.41650000", "470001.81908600", "0"], [1747096440000, "2469.49000000", "2470.40000000", "2466.45000000", "2466.45000000", "306.72270000", 1747096499999, "757406.27203400", 3507, "196.42790000", "485127.52118000", "0"], [1747096500000, "2466.41000000", "2470.10000000", "2464.55000000", "2469.80000000", "244.73680000", 1747096559999, "603802.09087700", 4076, "104.19930000", "257102.46458100", "0"], [1747096560000, "2469.80000000", "2470.19000000", "2465.88000000", "2466.32000000", "382.84040000", 1747096619999, "944766.09220500", 3828, "149.38940000", "368730.05166200", "0"], [1747096620000, "2466.32000000", "2466.32000000", "2462.31000000", "2463.42000000", "423.72670000", 1747096679999, "1043881.81560400", 3795, "191.48640000", "471694.10029000", "0"], [1747096680000, "2463.43000000", "2466.11000000", "2462.31000000", "2465.61000000", "524.25370000", 1747096739999, "1291606.16469800", 3004, "362.18530000", "892327.67709200", "0"], [1747096740000, "2465.62000000", "2469.19000000", "2464.47000000", "2469.07000000", "371.78570000", 1747096799999, "917015.57785500", 2989, "215.60190000", "531857.77757600", "0"], [1747096800000, "2469.06000000", "2469.06000000", "2467.00000000", "2468.34000000", "121.71160000", 1747096859999, "300384.73704200", 2346, "29.14180000", "71916.25642900", "0"], [1747096860000, "2468.34000000", "2469.01000000", "2466.25000000", "2467.12000000", "181.98730000", 1747096919999, "449002.49447800", 1682, "102.05530000", "251791.89537700", "0"], [1747096920000, "2467.16000000", "2468.73000000", "2465.93000000", "2468.72000000", "167.16770000", 1747096979999, "412371.86104100", 1561, "84.29040000", "207936.60266500", "0"], [1747096980000, "2468.73000000", "2469.61000000", "2464.35000000", "2464.81000000", "182.88510000", 1747097039999, "451316.66316200", 2525, "111.08340000", "274177.50517000", "0"], [1747097040000, "2464.80000000", "2464.82000000", "2458.10000000", "2459.52000000", "604.75770000", 1747097099999, "1487887.81294500", 4123, "179.24570000", "440993.24459600", "0"], [1747097100000, "2459.52000000", "2461.69000000", "2459.51000000", "2460.17000000", "258.92830000", 1747097159999, "637179.22285600", 3326, "131.80860000", "324338.16559300", "0"], [1747097160000, "2460.18000000", "2463.60000000", "2459.20000000", "2463.60000000", "256.61700000", 1747097219999, "631583.56387800", 2684, "54.94970000", "135254.27124300", "0"], [1747097220000, "2463.59000000", "2465.19000000", "2463.52000000", "2465.18000000", "167.98590000", 1747097279999, "413960.20278200", 2184, "113.93680000", "280766.94576200", "0"], [1747097280000, "2465.18000000", "2467.06000000", "2464.71000000", "2466.95000000", "138.33620000", 1747097339999, "341159.82351700", 1967, "82.84500000", "204301.40377600", "0"], [1747097340000, "2466.95000000", "2467.89000000", "2466.03000000", "2467.22000000", "127.19850000", 1747097399999, "313801.27698400", 1743, "54.58600000", "134655.07062700", "0"], [1747097400000, "2467.22000000", "2467.95000000", "2465.20000000", "2465.21000000", "365.68030000", 1747097459999, "902153.10431000", 2291, "195.58320000", "482598.79250800", "0"], [1747097460000, "2465.21000000", "2466.75000000", "2463.38000000", "2464.13000000", "436.56810000", 1747097519999, "1076067.99284700", 3212, "244.35230000", "602240.90674500", "0"], [1747097520000, "2464.12000000", "2464.77000000", "2461.81000000", "2463.35000000", "119.87030000", 1747097579999, "295277.23508200", 3004, "29.03820000", "71525.39400900", "0"], [1747097580000, "2463.35000000", "2466.53000000", "2462.92000000", "2466.53000000", "167.21560000", 1747097639999, "412100.71841100", 2662, "100.99490000", "248920.99092700", "0"], [1747097640000, "2466.53000000", "2470.60000000", "2466.49000000", "2470.28000000", "358.89620000", 1747097699999, "886232.27304600", 2204, "274.21600000", "677158.23355000", "0"], [1747097700000, "2470.29000000", "2470.54000000", "2466.54000000", "2468.68000000", "321.19440000", 1747097759999, "792897.30592800", 2397, "102.15910000", "252236.50955300", "0"], [1747097760000, "2468.69000000", "2469.71000000", "2467.80000000", "2469.47000000", "222.49360000", 1747097819999, "549300.60446300", 1185, "110.40240000", "272548.15761600", "0"], [1747097820000, "2469.46000000", "2469.47000000", "2463.62000000", "2464.92000000", "345.94970000", 1747097879999, "852926.03166800", 2379, "78.36380000", "193128.66536200", "0"], [1747097880000, "2464.92000000", "2465.56000000", "2464.56000000", "2464.56000000", "135.24510000", 1747097939999, "333387.98687200", 1340, "30.88600000", "76130.51976300", "0"], [1747097940000, "2464.56000000", "2464.56000000", "2461.36000000", "2463.15000000", "334.39870000", 1747097999999, "823362.53493200", 2633, "31.00040000", "76327.83861900", "0"], [1747098000000, "2463.16000000", "2469.02000000", "2462.79000000", "2468.39000000", "296.00470000", 1747098059999, "730218.77885900", 2338, "197.95740000", "488374.59580600", "0"], [1747098060000, "2468.40000000", "2469.19000000", "2465.70000000", "2465.88000000", "166.86310000", 1747098119999, "411685.73819000", 3264, "60.57250000", "149447.32583800", "0"], [1747098120000, "2465.89000000", "2469.35000000", "2465.89000000", "2468.03000000", "155.10590000", 1747098179999, "382830.75516500", 2642, "66.16590000", "163318.95122800", "0"], [1747098180000, "2468.04000000", "2471.89000000", "2468.03000000", "2471.89000000", "269.67530000", 1747098239999, "666269.64210500", 2040, "240.25540000", "593597.79800800", "0"], [1747098240000, "2471.90000000", "2473.75000000", "2470.98000000", "2473.75000000", "335.00350000", 1747098299999, "828173.37282000", 2997, "216.15400000", "534390.42580200", "0"], [1747098300000, "2473.74000000", "2476.18000000", "2469.99000000", "2470.39000000", "447.85140000", 1747098359999, "1107971.08545600", 3790, "191.57080000", "473968.81576300", "0"], [1747098360000, "2470.39000000", "2470.58000000", "2467.01000000", "2467.44000000", "258.10150000", 1747098419999, "637204.83183400", 2202, "111.67380000", "275662.87540500", "0"], [1747098420000, "2467.45000000", "2467.45000000", "2464.48000000", "2466.33000000", "311.41610000", 1747098479999, "768070.03834700", 2785, "141.11240000", "348014.07140000", "0"], [1747098480000, "2466.33000000", "2469.22000000", "2466.33000000", "2467.28000000", "219.28460000", 1747098539999, "541196.34939200", 2260, "91.94270000", "226913.47341300", "0"], [1747098540000, "2467.28000000", "2467.48000000", "2465.71000000", "2465.81000000", "143.42220000", 1747098599999, "353754.28932900", 2799, "47.36580000", "116824.96649600", "0"], [1747098600000, "2465.82000000", "2465.82000000", "2460.00000000", "2461.21000000", "364.01180000", 1747098659999, "895898.24874600", 3438, "51.69590000", "127258.05263100", "0"], [1747098660000, "2461.21000000", "2461.21000000", "2455.15000000", "2459.16000000", "870.47500000", 1747098719999, "2139120.02376500", 6129, "328.18380000", "806336.88702800", "0"], [1747098720000, "2459.16000000", "2465.70000000", "2458.99000000", "2465.70000000", "257.33180000", 1747098779999, "633811.80464200", 2453, "206.98660000", "509811.21387300", "0"], [1747098780000, "2465.71000000", "2470.21000000", "2465.18000000", "2469.01000000", "498.67740000", 1747098839999, "1230974.03447000", 3368, "387.48470000", "956511.05854100", "0"], [1747098840000, "2469.01000000", "2469.31000000", "2464.97000000", "2465.63000000", "342.22200000", 1747098899999, "844053.38836300", 2579, "43.54070000", "107460.64157900", "0"], [1747098900000, "2465.60000000", "2471.46000000", "2465.60000000", "2470.23000000", "243.88780000", 1747098959999, "602229.17144700", 3712, "114.84410000", "283604.77303000", "0"], [1747098960000, "2470.23000000", "2470.23000000", "2463.60000000", "2467.68000000", "365.57810000", 1747099019999, "901448.85074800", 4304, "94.67510000", "233394.25956900", "0"], [1747099020000, "2467.68000000", "2470.54000000", "2464.77000000", "2464.89000000", "258.77820000", 1747099079999, "638617.80615000", 3573, "89.87140000", "221867.16817800", "0"], [1747099080000, "2464.89000000", "2468.35000000", "2463.81000000", "2467.33000000", "300.16410000", 1747099139999, "740035.61121700", 3796, "142.81970000", "352136.43143100", "0"], [1747099140000, "2467.33000000", "2470.55000000", "2466.83000000", "2468.66000000", "216.74490000", 1747099199999, "535217.28691400", 2687, "177.15490000", "437445.73933200", "0"], [1747099200000, "2468.65000000", "2471.01000000", "2464.88000000", "2465.14000000", "316.19670000", 1747099259999, "780416.35547300", 3439, "114.51880000", "282780.29799600", "0"], [1747099260000, "2465.15000000", "2466.14000000", "2463.52000000", "2465.64000000", "259.04660000", 1747099319999, "638527.57727100", 2999, "83.20320000", "205104.82338300", "0"], [1747099320000, "2465.63000000", "2472.20000000", "2465.46000000", "2472.19000000", "245.60250000", 1747099379999, "606425.24464400", 3061, "189.79510000", "468726.06506100", "0"], [1747099380000, "2472.19000000", "2473.37000000", "2471.52000000", "2473.27000000", "352.46730000", 1747099439999, "871537.24527300", 2750, "216.91580000", "536344.22182400", "0"], [1747099440000, "2473.27000000", "2473.49000000", "2469.13000000", "2472.09000000", "200.42980000", 1747099499999, "495452.58899700", 2633, "65.15890000", "161043.76442900", "0"], [1747099500000, "2472.10000000", "2473.20000000", "2470.90000000", "2470.90000000", "132.52450000", 1747099559999, "327576.28023300", 2221, "77.41950000", "191365.30439200", "0"], [1747099560000, "2470.90000000", "2472.37000000", "2469.23000000", "2469.60000000", "163.65600000", 1747099619999, "404373.23686500", 2266, "101.45010000", "250687.91007000", "0"], [1747099620000, "2469.60000000", "2470.39000000", "2463.78000000", "2465.28000000", "566.84280000", 1747099679999, "1397781.91289900", 3246, "175.43960000", "432533.17409300", "0"], [1747099680000, "2465.26000000", "2465.90000000", "2463.52000000", "2464.65000000", "134.61390000", 1747099739999, "331780.33800200", 2529, "47.83800000", "117905.54651100", "0"], [1747099740000, "2464.65000000", "2465.33000000", "2461.50000000", "2461.62000000", "276.51940000", 1747099799999, "681425.01032600", 2073, "182.66920000", "450266.48561500", "0"], [1747099800000, "2461.62000000", "2461.72000000", "2456.97000000", "2460.55000000", "405.91350000", 1747099859999, "998379.86250900", 4762, "184.71110000", "454315.68144800", "0"], [1747099860000, "2460.54000000", "2463.00000000", "2457.28000000", "2457.28000000", "364.13500000", 1747099919999, "895859.78816200", 4996, "142.03380000", "349438.74828900", "0"], [1747099920000, "2457.28000000", "2462.78000000", "2457.28000000", "2460.10000000", "280.44260000", 1747099979999, "689990.16911600", 3956, "122.75950000", "302033.70439300", "0"], [1747099980000, "2460.11000000", "2464.30000000", "2460.11000000", "2463.33000000", "358.78040000", 1747100039999, "883477.41545300", 3893, "245.20060000", "603805.38973700", "0"], [1747100040000, "2463.33000000", "2465.73000000", "2460.99000000", "2464.99000000", "264.95630000", 1747100099999, "652677.20236600", 2859, "110.22700000", "271593.95898100", "0"], [1747100100000, "2464.98000000", "2464.98000000", "2458.72000000", "2460.84000000", "559.45940000", 1747100159999, "1377058.57606900", 5044, "377.45720000", "929202.76651500", "0"], [1747100160000, "2460.85000000", "2463.45000000", "2458.95000000", "2459.78000000", "287.54750000", 1747100219999, "707838.84530700", 5515, "127.10270000", "312847.92368700", "0"], [1747100220000, "2459.79000000", "2461.23000000", "2455.56000000", "2455.66000000", "374.11890000", 1747100279999, "919830.05058500", 5850, "95.66660000", "235184.12085900", "0"], [1747100280000, "2455.67000000", "2455.67000000", "2445.18000000", "2448.83000000", "3649.49540000", 1747100339999, "8936411.87756400", 13192, "1140.06540000", "2791423.58011500", "0"], [1747100340000, "2448.84000000", "2451.99000000", "2447.93000000", "2449.83000000", "367.21750000", 1747100399999, "899657.29227100", 5123, "128.33750000", "314418.67945000", "0"], [1747100400000, "2449.83000000", "2451.04000000", "2445.98000000", "2446.71000000", "799.66710000", 1747100459999, "1957080.14331800", 5848, "422.03610000", "1032758.72023400", "0"], [1747100460000, "2446.71000000", "2448.57000000", "2444.06000000", "2448.23000000", "1006.42100000", 1747100519999, "2461406.56551800", 4498, "289.54360000", "708298.29136200", "0"], [1747100520000, "2448.23000000", "2451.35000000", "2442.67000000", "2444.38000000", "1070.36240000", 1747100579999, "2618552.51572500", 5608, "307.59040000", "753026.30919500", "0"], [1747100580000, "2444.39000000", "2446.80000000", "2440.01000000", "2445.80000000", "1549.65630000", 1747100639999, "3786169.21977600", 6915, "374.95530000", "916080.42182900", "0"], [1747100640000, "2445.80000000", "2449.84000000", "2444.70000000", "2449.27000000", "490.81340000", 1747100699999, "1201414.44249500", 4665, "314.57850000", "770035.26392300", "0"], [1747100700000, "2449.27000000", "2450.00000000", "2444.46000000", "2444.47000000", "573.79290000", 1747100759999, "1404360.33431300", 6205, "225.19570000", "551224.95103700", "0"], [1747100760000, "2444.47000000", "2448.18000000", "2442.98000000", "2447.50000000", "557.74650000", 1747100819999, "1363967.32051700", 5190, "304.20610000", "744076.36466100", "0"], [1747100820000, "2447.50000000", "2448.89000000", "2446.36000000", "2448.76000000", "196.10890000", 1747100879999, "480061.75180200", 3204, "100.96240000", "247134.87228900", "0"], [1747100880000, "2448.76000000", "2453.74000000", "2448.64000000", "2453.65000000", "349.68770000", 1747100939999, "857260.45232900", 3834, "247.53600000", "606814.63762400", "0"], [1747100940000, "2453.65000000", "2453.65000000", "2452.00000000", "2453.00000000", "102.65380000", 1747100999999, "251797.21799700", 2390, "50.44540000", "123733.28476900", "0"], [1747101000000, "2453.01000000", "2455.39000000", "2453.00000000", "2455.39000000", "343.64690000", 1747101059999, "843497.68508200", 2727, "169.73970000", "416577.75584300", "0"], [1747101060000, "2455.40000000", "2456.16000000", "2454.00000000", "2455.45000000", "166.08100000", 1747101119999, "407769.07303600", 2369, "84.41610000", "207258.95505000", "0"], [1747101120000, "2455.45000000", "2456.87000000", "2455.11000000", "2456.43000000", "246.51440000", 1747101179999, "605424.87181900", 2434, "79.21450000", "194539.15856400", "0"], [1747101180000, "2456.42000000", "2457.29000000", "2455.44000000", "2455.69000000", "224.78160000", 1747101239999, "552101.25075600", 1805, "109.78560000", "269646.21532500", "0"], [1747101240000, "2455.68000000", "2457.06000000", "2454.10000000", "2457.06000000", "136.65490000", 1747101299999, "335498.33092800", 1862, "44.92660000", "110320.91527500", "0"], [1747101300000, "2457.07000000", "2457.50000000", "2455.80000000", "2457.01000000", "128.70200000", 1747101359999, "316178.49500500", 1573, "51.96060000", "127649.39823800", "0"], [1747101360000, "2457.00000000", "2458.30000000", "2456.42000000", "2457.15000000", "199.82750000", 1747101419999, "491058.62510100", 1385, "87.76290000", "215681.38829300", "0"], [1747101420000, "2457.15000000", "2457.15000000", "2455.31000000", "2456.18000000", "200.60880000", 1747101479999, "492717.58556100", 2072, "53.60170000", "131654.99209900", "0"], [1747101480000, "2456.18000000", "2457.43000000", "2455.37000000", "2456.05000000", "88.63550000", 1747101539999, "217757.13508600", 1859, "44.11820000", "108395.24161600", "0"], [1747101540000, "2456.05000000", "2456.05000000", "2452.58000000", "2453.11000000", "227.34930000", 1747101599999, "557793.57008200", 1890, "85.40780000", "209513.92433600", "0"], [1747101600000, "2453.11000000", "2458.17000000", "2453.03000000", "2458.16000000", "386.19390000", 1747101659999, "948221.36835700", 4159, "313.58910000", "769964.53897300", "0"], [1747101660000, "2458.16000000", "2458.52000000", "2452.93000000", "2453.71000000", "203.25010000", 1747101719999, "499153.84528900", 3320, "43.85460000", "107717.84207400", "0"], [1747101720000, "2453.71000000", "2457.28000000", "2451.90000000", "2452.16000000", "433.91330000", 1747101779999, "1064920.08741400", 4736, "218.61860000", "536554.96355000", "0"], [1747101780000, "2452.15000000", "2452.41000000", "2448.12000000", "2448.72000000", "359.20860000", 1747101839999, "880110.42063500", 3906, "77.10430000", "188906.74294100", "0"], [1747101840000, "2448.74000000", "2451.78000000", "2448.46000000", "2450.75000000", "252.23470000", 1747101899999, "618046.44220400", 4082, "155.97610000", "382177.52579200", "0"], [1747101900000, "2450.75000000", "2454.26000000", "2447.31000000", "2452.85000000", "336.83690000", 1747101959999, "825834.55516100", 4927, "152.09970000", "372900.08703200", "0"], [1747101960000, "2452.85000000", "2452.85000000", "2438.96000000", "2441.32000000", "1224.49060000", 1747102019999, "2990681.63495800", 6583, "260.83610000", "636825.59569300", "0"], [1747102020000, "2441.32000000", "2443.71000000", "2439.65000000", "2442.40000000", "1473.59250000", 1747102079999, "3597747.92010500", 5848, "585.19740000", "1428853.31690100", "0"], [1747102080000, "2442.40000000", "2445.87000000", "2440.30000000", "2444.79000000", "391.34400000", 1747102139999, "956075.18959700", 3841, "196.89470000", "480871.26006600", "0"], [1747102140000, "2444.79000000", "2460.54000000", "2443.50000000", "2453.89000000", "1280.30680000", 1747102199999, "3141221.02649700", 8343, "850.05600000", "2085602.46850500", "0"], [1747102200000, "2453.90000000", "2455.71000000", "2446.23000000", "2446.32000000", "664.85890000", 1747102259999, "1629909.75926100", 6580, "294.32750000", "721603.21412400", "0"], [1747102260000, "2446.32000000", "2452.92000000", "2446.32000000", "2450.58000000", "274.40210000", 1747102319999, "672289.60811300", 4028, "140.16410000", "343413.21908900", "0"], [1747102320000, "2450.57000000", "2450.57000000", "2444.53000000", "2445.04000000", "379.77070000", 1747102379999, "929054.54535500", 4083, "119.95620000", "293466.16639300", "0"], [1747102380000, "2445.03000000", "2448.84000000", "2438.35000000", "2438.79000000", "1372.88700000", 1747102439999, "3354469.25203000", 6002, "352.88530000", "862132.06214300", "0"], [1747102440000, "2438.80000000", "2438.93000000", "2434.21000000", "2437.41000000", "2091.19570000", 1747102499999, "5094748.25521100", 9089, "879.82740000", "2143356.44087100", "0"], [1747102500000, "2437.42000000", "2441.20000000", "2437.42000000", "2441.04000000", "660.76710000", 1747102559999, "1612168.61921300", 4923, "291.67530000", "711640.33207800", "0"], [1747102560000, "2441.05000000", "2441.05000000", "2432.00000000", "2433.04000000", "1971.68980000", 1747102619999, "4805126.70708500", 9750, "897.74860000", "2187766.67154000", "0"], [1747102620000, "2433.05000000", "2437.99000000", "2433.05000000", "2436.59000000", "575.01800000", 1747102679999, "1400814.66168800", 5311, "240.80510000", "586612.09816800", "0"], [1747102680000, "2436.60000000", "2436.98000000", "2426.70000000", "2428.97000000", "1925.49040000", 1747102739999, "4678921.05835200", 8670, "529.73600000", "1287021.94927100", "0"], [1747102740000, "2428.97000000", "2431.53000000", "2421.17000000", "2423.60000000", "1636.02270000", 1747102799999, "3968543.04765900", 7950, "576.14340000", "1397870.09917400", "0"], [1747102800000, "2423.61000000", "2424.54000000", "2415.30000000", "2420.71000000", "2328.17480000", 1747102859999, "5631439.09972500", 10539, "754.51120000", "1824739.89281100", "0"], [1747102860000, "2420.71000000", "2428.32000000", "2420.15000000", "2428.32000000", "971.53380000", 1747102919999, "2356109.37765100", 5317, "714.48230000", "1732861.85757100", "0"], [1747102920000, "2428.31000000", "2431.16000000", "2426.91000000", "2430.81000000", "828.44590000", 1747102979999, "2012502.39713000", 5548, "495.76710000", "1204342.70450600", "0"], [1747102980000, "2430.80000000", "2432.43000000", "2429.22000000", "2430.15000000", "1110.10510000", 1747103039999, "2698129.41323600", 5236, "517.30360000", "1257402.31381400", "0"], [1747103040000, "2430.15000000", "2434.63000000", "2430.15000000", "2434.17000000", "690.49590000", 1747103099999, "1679830.24402100", 3613, "448.03120000", "1089833.06705400", "0"], [1747103100000, "2434.18000000", "2445.69000000", "2434.16000000", "2444.41000000", "1292.42250000", 1747103159999, "3154191.61467600", 6324, "962.46680000", "2348779.51080400", "0"], [1747103160000, "2444.40000000", "2445.63000000", "2442.30000000", "2442.40000000", "779.58760000", 1747103219999, "1905261.31688300", 4604, "472.21030000", "1154077.84893800", "0"], [1747103220000, "2442.40000000", "2443.45000000", "2440.56000000", "2441.00000000", "414.98970000", 1747103279999, "1013317.03019500", 3462, "153.15230000", "373932.78878100", "0"], [1747103280000, "2440.99000000", "2445.44000000", "2440.34000000", "2444.75000000", "293.53010000", 1747103339999, "717354.82770400", 2167, "178.14600000", "435363.25131800", "0"], [1747103340000, "2444.75000000", "2446.77000000", "2444.70000000", "2446.45000000", "184.47210000", 1747103399999, "451165.29523000", 1702, "90.39230000", "221072.37294600", "0"], [1747103400000, "2446.45000000", "2447.00000000", "2440.35000000", "2440.49000000", "556.24110000", 1747103459999, "1359257.70052900", 4703, "227.11540000", "555130.84940700", "0"], [1747103460000, "2440.49000000", "2447.10000000", "2440.49000000", "2444.83000000", "562.36650000", 1747103519999, "1374808.80798800", 4172, "296.05770000", "723695.79618600", "0"], [1747103520000, "2444.83000000", "2444.83000000", "2438.26000000", "2439.21000000", "474.67970000", 1747103579999, "1158370.10594800", 3318, "137.81900000", "336436.94835900", "0"], [1747103580000, "2439.20000000", "2440.21000000", "2435.80000000", "2437.87000000", "511.18180000", 1747103639999, "1246064.60139700", 5085, "225.79070000", "550311.86249100", "0"], [1747103640000, "2437.85000000", "2439.19000000", "2436.10000000", "2438.42000000", "420.40370000", 1747103699999, "1024932.72684000", 3642, "198.06560000", "482799.54170800", "0"], [1747103700000, "2438.43000000", "2440.77000000", "2436.40000000", "2437.20000000", "378.57310000", 1747103759999, "923271.97232800", 3525, "162.14130000", "395508.03784100", "0"], [1747103760000, "2437.21000000", "2438.96000000", "2433.75000000", "2434.05000000", "292.21420000", 1747103819999, "711702.63741500", 4086, "65.96150000", "160659.53837000", "0"], [1747103820000, "2434.05000000", "2438.77000000", "2433.61000000", "2436.30000000", "270.39820000", 1747103879999, "658665.04353400", 4266, "88.96590000", "216728.53768800", "0"], [1747103880000, "2436.29000000", "2441.99000000", "2435.23000000", "2439.81000000", "278.12260000", 1747103939999, "678373.97632900", 3371, "191.14920000", "466273.24577900", "0"], [1747103940000, "2439.81000000", "2441.21000000", "2434.40000000", "2434.40000000", "228.88400000", 1747103999999, "557909.82601500", 3346, "99.79220000", "243369.81329000", "0"], [1747104000000, "2434.41000000", "2435.90000000", "2433.29000000", "2435.60000000", "267.49600000", 1747104059999, "651259.87616700", 3398, "139.60640000", "339898.17051000", "0"], [1747104060000, "2435.61000000", "2438.01000000", "2435.50000000", "2436.06000000", "447.03750000", 1747104119999, "1089319.48482000", 3403, "251.16230000", "612018.75811400", "0"], [1747104120000, "2436.06000000", "2438.00000000", "2435.72000000", "2437.82000000", "511.51970000", 1747104179999, "1246460.55244500", 3514, "419.63610000", "1022554.15927700", "0"], [1747104180000, "2437.81000000", "2439.51000000", "2433.73000000", "2439.51000000", "312.63580000", 1747104239999, "761791.47428200", 2883, "222.39140000", "541990.94094200", "0"], [1747104240000, "2439.51000000", "2440.79000000", "2432.68000000", "2433.21000000", "533.00900000", 1747104299999, "1299004.21346300", 5166, "279.49230000", "681371.66970400", "0"], [1747104300000, "2433.21000000", "2437.45000000", "2431.90000000", "2437.45000000", "736.51340000", 1747104359999, "1792946.82628500", 5200, "513.14740000", "1249204.81616400", "0"], [1747104360000, "2437.45000000", "2439.11000000", "2436.00000000", "2436.81000000", "298.59340000", 1747104419999, "727815.85374600", 3666, "122.77660000", "299258.04242100", "0"], [1747104420000, "2436.81000000", "2439.20000000", "2433.40000000", "2433.41000000", "676.82740000", 1747104479999, "1649106.31590000", 5055, "170.09760000", "414543.38495600", "0"], [1747104480000, "2433.41000000", "2434.00000000", "2430.06000000", "2430.20000000", "243.26550000", 1747104539999, "591532.31559300", 3766, "56.37800000", "137112.29858500", "0"], [1747104540000, "2430.20000000", "2436.18000000", "2430.15000000", "2435.54000000", "252.52110000", 1747104599999, "614264.30621800", 3060, "132.62940000", "322593.00059700", "0"], [1747104600000, "2435.54000000", "2435.54000000", "2430.94000000", "2431.41000000", "733.49030000", 1747104659999, "1784533.27618100", 4694, "230.19400000", "559981.46631500", "0"], [1747104660000, "2431.34000000", "2433.92000000", "2430.00000000", "2432.52000000", "861.56730000", 1747104719999, "2095387.15184600", 4487, "550.97190000", "1340007.80627600", "0"], [1747104720000, "2432.52000000", "2436.80000000", "2430.84000000", "2436.18000000", "545.90030000", 1747104779999, "1329105.57490400", 4205, "331.46010000", "806917.24676900", "0"], [1747104780000, "2436.19000000", "2437.86000000", "2434.84000000", "2437.73000000", "454.86720000", 1747104839999, "1108140.41432900", 2250, "280.12050000", "682398.95611000", "0"], [1747104840000, "2437.72000000", "2438.73000000", "2436.40000000", "2438.73000000", "272.25520000", 1747104899999, "663713.24459700", 2331, "109.27700000", "266388.56326800", "0"], [1747104900000, "2438.72000000", "2440.13000000", "2438.23000000", "2439.58000000", "157.16490000", 1747104959999, "383379.43713800", 2002, "74.39690000", "181480.74142500", "0"], [1747104960000, "2439.58000000", "2440.84000000", "2439.19000000", "2440.21000000", "250.15840000", 1747105019999, "610387.18349500", 1981, "176.14980000", "429792.71073400", "0"], [1747105020000, "2440.20000000", "2442.52000000", "2439.21000000", "2442.09000000", "329.70080000", 1747105079999, "804903.16015400", 2073, "251.29100000", "613503.06049600", "0"], [1747105080000, "2442.15000000", "2442.60000000", "2440.31000000", "2440.31000000", "276.37330000", 1747105139999, "674812.18356200", 1867, "178.82760000", "436663.27439200", "0"], [1747105140000, "2440.31000000", "2441.92000000", "2439.20000000", "2439.20000000", "172.67380000", 1747105199999, "421524.56078200", 1586, "82.09040000", "200425.73292600", "0"], [1747105200000, "2439.20000000", "2442.55000000", "2439.20000000", "2442.21000000", "198.11000000", 1747105259999, "483710.60998300", 3309, "111.99790000", "273449.55378900", "0"], [1747105260000, "2442.21000000", "2444.66000000", "2439.19000000", "2444.66000000", "225.63480000", 1747105319999, "551069.05477400", 4300, "123.81810000", "302396.71974900", "0"], [1747105320000, "2444.65000000", "2444.65000000", "2436.81000000", "2437.05000000", "437.04650000", 1747105379999, "1066598.73934700", 3374, "85.64110000", "209048.38709000", "0"], [1747105380000, "2437.03000000", "2439.00000000", "2434.88000000", "2437.59000000", "251.65500000", 1747105439999, "613211.14589500", 3501, "148.46140000", "361736.66763700", "0"], [1747105440000, "2437.59000000", "2437.59000000", "2433.43000000", "2434.05000000", "476.17350000", 1747105499999, "1159297.38516500", 2768, "147.94890000", "360123.95147900", "0"], [1747105500000, "2434.04000000", "2436.00000000", "2432.70000000", "2435.75000000", "344.64940000", 1747105559999, "839107.87577300", 3133, "155.02040000", "377429.40565200", "0"], [1747105560000, "2435.75000000", "2435.75000000", "2431.00000000", "2432.16000000", "524.48270000", 1747105619999, "1276102.69489700", 3316, "144.90670000", "352570.76612500", "0"], [1747105620000, "2432.16000000", "2433.17000000", "2431.01000000", "2431.40000000", "297.18770000", 1747105679999, "722750.03798100", 3576, "77.68100000", "188903.59301400", "0"], [1747105680000, "2431.39000000", "2437.82000000", "2431.23000000", "2437.79000000", "288.77530000", 1747105739999, "702975.53609500", 2736, "162.25330000", "395073.19156900", "0"], [1747105740000, "2437.78000000", "2439.19000000", "2437.00000000", "2438.95000000", "145.68570000", 1747105799999, "355186.92586300", 1588, "84.33200000", "205606.17838100", "0"], [1747105800000, "2438.95000000", "2442.01000000", "2438.92000000", "2441.78000000", "238.47470000", 1747105859999, "582027.22751400", 2047, "150.99970000", "368526.43479200", "0"], [1747105860000, "2441.78000000", "2442.96000000", "2441.01000000", "2442.21000000", "161.44900000", 1747105919999, "394250.48158600", 1822, "79.08390000", "193114.65574100", "0"], [1747105920000, "2442.22000000", "2444.20000000", "2442.01000000", "2443.90000000", "264.55700000", 1747105979999, "646389.85283400", 1819, "148.31400000", "362377.92152900", "0"], [1747105980000, "2443.90000000", "2444.19000000", "2442.71000000", "2442.72000000", "446.75190000", 1747106039999, "1091791.64553500", 1766, "122.12160000", "298425.65911300", "0"], [1747106040000, "2442.70000000", "2442.86000000", "2441.01000000", "2442.21000000", "363.99740000", 1747106099999, "888710.39757500", 1646, "253.87200000", "619799.39552200", "0"], [1747106100000, "2442.21000000", "2442.73000000", "2440.45000000", "2442.71000000", "223.09390000", 1747106159999, "544740.23555700", 2417, "79.12140000", "193214.23936500", "0"], [1747106160000, "2442.70000000", "2444.20000000", "2442.60000000", "2443.29000000", "188.54130000", 1747106219999, "460679.76819300", 1368, "125.81310000", "307399.03802300", "0"], [1747106220000, "2443.29000000", "2444.09000000", "2441.96000000", "2443.17000000", "203.50850000", 1747106279999, "497079.33139800", 2657, "89.49630000", "218597.93012500", "0"], [1747106280000, "2443.17000000", "2443.82000000", "2441.14000000", "2441.14000000", "247.20270000", 1747106339999, "603813.07999300", 2735, "44.94300000", "109791.95107200", "0"], [1747106340000, "2441.15000000", "2441.15000000", "2438.57000000", "2439.39000000", "273.93360000", 1747106399999, "668295.21374400", 2653, "79.70000000", "194413.43862700", "0"], [1747106400000, "2439.38000000", "2440.59000000", "2438.16000000", "2440.29000000", "272.03770000", 1747106459999, "663656.97936300", 2207, "147.30240000", "359380.68394900", "0"], [1747106460000, "2440.29000000", "2440.30000000", "2435.37000000", "2435.37000000", "247.01500000", 1747106519999, "602194.57291100", 2252, "93.31780000", "227485.20377000", "0"], [1747106520000, "2435.37000000", "2436.87000000", "2435.20000000", "2435.36000000", "155.20130000", 1747106579999, "378089.76178700", 2364, "58.18800000", "141747.77065600", "0"], [1747106580000, "2435.36000000", "2435.36000000", "2432.00000000", "2432.56000000", "193.95660000", 1747106639999, "472090.23581900", 2317, "36.81120000", "89578.57831100", "0"], [1747106640000, "2432.57000000", "2433.00000000", "2431.22000000", "2431.82000000", "230.46410000", 1747106699999, "560525.72323300", 2362, "84.50340000", "205526.62332100", "0"], [1747106700000, "2431.81000000", "2433.89000000", "2431.15000000", "2433.16000000", "743.44760000", 1747106759999, "1808720.04227800", 2482, "483.80750000", "1177076.35391400", "0"], [1747106760000, "2433.16000000", "2434.30000000", "2433.16000000", "2433.36000000", "681.71980000", 1747106819999, "1659265.99373600", 1871, "612.85540000", "1491666.14874600", "0"], [1747106820000, "2433.35000000", "2433.96000000", "2426.95000000", "2428.31000000", "441.79490000", 1747106879999, "1073349.67912700", 3591, "154.31130000", "374801.11757400", "0"], [1747106880000, "2428.32000000", "2428.74000000", "2418.23000000", "2422.00000000", "2512.82110000", 1747106939999, "6086904.57781700", 8384, "864.81480000", "2095492.27204500", "0"], [1747106940000, "2421.99000000", "2426.00000000", "2421.73000000", "2425.49000000", "614.72540000", 1747106999999, "1490177.28321400", 3995, "265.50620000", "643481.37545700", "0"], [1747107000000, "2425.49000000", "2425.80000000", "2419.52000000", "2422.34000000", "735.73390000", 1747107059999, "1783060.43588100", 5651, "377.41320000", "914703.18847300", "0"], [1747107060000, "2422.39000000", "2429.15000000", "2422.39000000", "2425.73000000", "816.07890000", 1747107119999, "1980216.84383100", 5976, "390.70880000", "947996.69943200", "0"], [1747107120000, "2425.76000000", "2425.99000000", "2421.31000000", "2422.53000000", "943.12390000", 1747107179999, "2285782.65010100", 5296, "552.51720000", "1339152.33461800", "0"], [1747107180000, "2422.53000000", "2429.08000000", "2421.86000000", "2428.67000000", "791.13680000", 1747107239999, "1919108.84039100", 3929, "625.95630000", "1518406.86324900", "0"], [1747107240000, "2428.67000000", "2430.00000000", "2427.40000000", "2428.83000000", "376.27170000", 1747107299999, "914018.48295000", 2627, "219.92060000", "534226.40830600", "0"], [1747107300000, "2428.84000000", "2430.66000000", "2428.64000000", "2430.11000000", "215.04620000", 1747107359999, "522507.54104000", 1941, "86.50790000", "210197.22374700", "0"], [1747107360000, "2430.12000000", "2430.77000000", "2424.51000000", "2424.51000000", "474.96750000", 1747107419999, "1152851.29118600", 3307, "132.31320000", "321221.20387800", "0"], [1747107420000, "2424.51000000", "2427.88000000", "2424.51000000", "2426.14000000", "340.86290000", 1747107479999, "827181.17450000", 3273, "128.46210000", "311753.83818900", "0"], [1747107480000, "2426.14000000", "2426.39000000", "2423.75000000", "2425.20000000", "463.96190000", 1747107539999, "1125094.08357600", 2970, "338.06800000", "819825.09226300", "0"], [1747107540000, "2425.20000000", "2427.20000000", "2424.92000000", "2426.67000000", "487.03470000", 1747107599999, "1181505.69969100", 2176, "397.08690000", "963247.01214600", "0"], [1747107600000, "2426.67000000", "2430.77000000", "2426.40000000", "2430.77000000", "206.02100000", 1747107659999, "500413.47327500", 2378, "167.04410000", "405769.04354300", "0"], [1747107660000, "2430.78000000", "2431.58000000", "2428.90000000", "2431.33000000", "450.76270000", 1747107719999, "1095550.51964700", 3234, "266.12900000", "646853.20654100", "0"], [1747107720000, "2431.34000000", "2431.90000000", "2429.11000000", "2430.78000000", "202.08400000", 1747107779999, "491265.56058000", 1797, "134.85520000", "327843.12630700", "0"], [1747107780000, "2430.78000000", "2432.70000000", "2430.77000000", "2431.89000000", "283.65140000", 1747107839999, "689793.15256500", 2258, "205.20500000", "499018.22254800", "0"], [1747107840000, "2431.89000000", "2433.00000000", "2429.24000000", "2432.22000000", "278.73500000", 1747107899999, "677609.32605800", 2920, "101.13860000", "245834.58040100", "0"], [1747107900000, "2432.20000000", "2432.20000000", "2427.13000000", "2428.31000000", "357.26740000", 1747107959999, "868111.65404100", 4058, "130.88300000", "318101.87707000", "0"], [1747107960000, "2428.32000000", "2433.10000000", "2427.91000000", "2427.92000000", "375.45410000", 1747108019999, "912718.11160900", 3510, "184.81680000", "449326.36506700", "0"], [1747108020000, "2427.91000000", "2429.67000000", "2425.55000000", "2425.56000000", "369.34800000", 1747108079999, "896630.59121700", 4624, "94.63650000", "229806.83374200", "0"], [1747108080000, "2425.55000000", "2427.40000000", "2424.47000000", "2426.59000000", "166.33820000", 1747108139999, "403515.20221100", 3535, "50.90040000", "123482.34282600", "0"], [1747108140000, "2426.60000000", "2429.46000000", "2425.55000000", "2426.20000000", "346.07040000", 1747108199999, "839786.91443100", 3221, "64.40820000", "156348.56096500", "0"], [1747108200000, "2426.20000000", "2426.40000000", "2418.95000000", "2418.95000000", "702.60030000", 1747108259999, "1702050.40678900", 5457, "164.60450000", "398772.99568700", "0"], [1747108260000, "2418.94000000", "2423.12000000", "2418.94000000", "2421.72000000", "755.09340000", 1747108319999, "1828776.43228900", 3849, "540.80550000", "1309801.28373100", "0"], [1747108320000, "2421.72000000", "2424.00000000", "2421.69000000", "2423.79000000", "186.91790000", 1747108379999, "452872.03654600", 2534, "117.93960000", "285746.79406800", "0"], [1747108380000, "2423.79000000", "2426.47000000", "2422.82000000", "2426.18000000", "620.25770000", 1747108439999, "1503857.16849600", 2992, "386.26830000", "936416.96648200", "0"], [1747108440000, "2426.17000000", "2427.96000000", "2426.04000000", "2427.96000000", "299.86700000", 1747108499999, "727653.13275900", 1472, "127.72920000", "309956.85521900", "0"], [1747108500000, "2427.95000000", "2431.01000000", "2427.95000000", "2431.00000000", "356.40080000", 1747108559999, "865892.02310800", 2502, "267.37910000", "649581.31003700", "0"], [1747108560000, "2431.00000000", "2431.86000000", "2428.15000000", "2428.49000000", "200.62350000", 1747108619999, "487567.90463900", 2189, "51.68870000", "125629.14914800", "0"], [1747108620000, "2428.49000000", "2428.50000000", "2426.38000000", "2427.14000000", "213.09510000", 1747108679999, "517349.63965800", 1764, "66.69340000", "161913.73656900", "0"], [1747108680000, "2427.14000000", "2428.15000000", "2425.49000000", "2426.70000000", "224.51530000", 1747108739999, "544856.91854300", 2096, "71.53240000", "173597.63192800", "0"], [1747108740000, "2426.71000000", "2426.78000000", "2424.75000000", "2424.80000000", "224.52080000", 1747108799999, "544635.50858200", 1676, "43.39790000", "105292.84035700", "0"], [1747108800000, "2424.80000000", "2425.19000000", "2420.00000000", "2425.19000000", "680.67120000", 1747108859999, "1649370.89956500", 4686, "315.48710000", "764428.08975500", "0"], [1747108860000, "2425.20000000", "2428.57000000", "2423.22000000", "2424.98000000", "383.98620000", 1747108919999, "931485.21178800", 4084, "158.71200000", "385109.08075400", "0"], [1747108920000, "2425.03000000", "2425.66000000", "2422.32000000", "2425.01000000", "259.65100000", 1747108979999, "629501.80562500", 4203, "108.27410000", "262501.80074300", "0"], [1747108980000, "2425.00000000", "2428.80000000", "2420.47000000", "2428.44000000", "518.72140000", 1747109039999, "1258028.57170500", 4992, "357.04560000", "866213.91946400", "0"], [1747109040000, "2428.44000000", "2429.26000000", "2427.25000000", "2427.97000000", "168.65320000", 1747109099999, "409505.80630800", 2841, "71.02010000", "172448.07746900", "0"], [1747109100000, "2427.96000000", "2428.78000000", "2422.88000000", "2423.44000000", "595.39530000", 1747109159999, "1443972.61365900", 4186, "118.00500000", "286206.28911800", "0"], [1747109160000, "2423.44000000", "2430.68000000", "2423.44000000", "2429.53000000", "426.73710000", 1747109219999, "1036271.60033800", 3585, "295.05530000", "716515.73609800", "0"], [1747109220000, "2429.53000000", "2430.66000000", "2428.80000000", "2430.28000000", "247.05400000", 1747109279999, "600317.10690200", 3044, "137.56020000", "334234.30552800", "0"], [1747109280000, "2430.27000000", "2431.26000000", "2428.42000000", "2430.45000000", "385.51720000", 1747109339999, "936833.64245600", 2649, "233.95030000", "568504.83427300", "0"], [1747109340000, "2430.44000000", "2431.68000000", "2429.15000000", "2431.67000000", "283.86360000", 1747109399999, "689945.62393100", 1839, "207.15340000", "503507.55882200", "0"], [1747109400000, "2431.68000000", "2433.92000000", "2431.31000000", "2432.63000000", "205.50730000", 1747109459999, "499913.56093100", 2220, "122.38030000", "297695.78162000", "0"], [1747109460000, "2432.62000000", "2432.84000000", "2428.94000000", "2428.94000000", "181.73580000", 1747109519999, "441882.43797500", 2684, "82.39970000", "200348.90735800", "0"], [1747109520000, "2428.95000000", "2430.51000000", "2426.70000000", "2428.34000000", "300.85250000", 1747109579999, "730624.49731500", 2890, "124.84230000", "303104.06571700", "0"], [1747109580000, "2428.33000000", "2431.13000000", "2427.16000000", "2430.25000000", "340.13380000", 1747109639999, "826303.05055400", 2435, "103.08560000", "250462.75417200", "0"], [1747109640000, "2430.25000000", "2431.08000000", "2427.39000000", "2428.32000000", "183.52310000", 1747109699999, "445960.10482400", 2096, "92.53550000", "224873.64663500", "0"], [1747109700000, "2428.33000000", "2428.81000000", "2424.20000000", "2424.30000000", "716.23640000", 1747109759999, "1738670.50380400", 4441, "394.27490000", "957191.53965200", "0"], [1747109760000, "2424.30000000", "2430.36000000", "2424.30000000", "2427.80000000", "605.94430000", 1747109819999, "1471379.44982600", 3629, "459.36260000", "1115510.77955100", "0"], [1747109820000, "2427.79000000", "2428.60000000", "2426.21000000", "2426.66000000", "267.04820000", 1747109879999, "648270.83013200", 3966, "140.12140000", "340144.59963700", "0"], [1747109880000, "2426.66000000", "2432.42000000", "2426.41000000", "2430.85000000", "669.16760000", 1747109939999, "1626366.37617800", 4348, "462.09060000", "1123065.31143100", "0"], [1747109940000, "2430.85000000", "2436.58000000", "2430.85000000", "2435.41000000", "544.05200000", 1747109999999, "1324517.92820600", 3277, "349.51190000", "850811.90140800", "0"], [1747110000000, "2435.41000000", "2439.02000000", "2434.72000000", "2438.90000000", "521.24380000", 1747110059999, "1270203.24091800", 2685, "329.75340000", "803661.96537300", "0"], [1747110060000, "2438.89000000", "2438.89000000", "2436.68000000", "2437.98000000", "581.88920000", 1747110119999, "1418371.36620200", 2418, "499.12190000", "1216602.35980200", "0"], [1747110120000, "2437.98000000", "2439.20000000", "2436.49000000", "2437.81000000", "471.66220000", 1747110179999, "1149949.68403900", 3106, "236.09620000", "575520.42464300", "0"], [1747110180000, "2437.81000000", "2437.82000000", "2436.00000000", "2437.82000000", "216.04370000", 1747110239999, "526479.18916800", 1780, "129.18340000", "314807.31284300", "0"], [1747110240000, "2437.81000000", "2439.04000000", "2437.20000000", "2438.80000000", "201.36560000", 1747110299999, "490951.92548900", 1763, "139.71330000", "340630.50845100", "0"], [1747110300000, "2438.79000000", "2439.20000000", "2436.37000000", "2438.17000000", "392.00930000", 1747110359999, "955574.65039600", 1688, "165.64580000", "403759.29167700", "0"], [1747110360000, "2438.16000000", "2438.16000000", "2436.57000000", "2436.92000000", "499.62930000", 1747110419999, "1217692.21309600", 1795, "206.09170000", "502315.08742800", "0"], [1747110420000, "2436.92000000", "2440.70000000", "2436.91000000", "2440.20000000", "957.09670000", 1747110479999, "2334947.56083800", 2443, "780.94340000", "1905259.18672500", "0"], [1747110480000, "2440.20000000", "2441.60000000", "2439.61000000", "2439.61000000", "343.54860000", 1747110539999, "838441.51083300", 1684, "250.09910000", "610379.57820900", "0"], [1747110540000, "2439.61000000", "2439.95000000", "2438.66000000", "2439.00000000", "111.19220000", 1747110599999, "271236.82730400", 1244, "38.96360000", "95051.24499600", "0"], [1747110600000, "2438.99000000", "2441.69000000", "2438.81000000", "2441.68000000", "749.44010000", 1747110659999, "1829132.04563500", 1624, "185.88650000", "453582.55523900", "0"], [1747110660000, "2441.68000000", "2444.52000000", "2441.68000000", "2442.88000000", "458.84970000", 1747110719999, "1121091.96688800", 2526, "385.92660000", "942909.73463500", "0"], [1747110720000, "2442.88000000", "2444.63000000", "2441.47000000", "2444.62000000", "264.42230000", 1747110779999, "646056.07362600", 2010, "145.81430000", "356289.54803700", "0"], [1747110780000, "2444.63000000", "2447.24000000", "2444.62000000", "2447.24000000", "412.09730000", 1747110839999, "1007985.80014400", 2174, "332.74230000", "813851.43592800", "0"], [1747110840000, "2447.23000000", "2449.13000000", "2446.31000000", "2448.61000000", "422.65240000", 1747110899999, "1034418.47346000", 2551, "289.34070000", "708132.34823900", "0"], [1747110900000, "2448.62000000", "2448.71000000", "2444.77000000", "2445.83000000", "475.04790000", 1747110959999, "1162120.75196500", 2827, "151.02430000", "369447.43774900", "0"], [1747110960000, "2445.83000000", "2446.39000000", "2443.49000000", "2446.05000000", "458.02800000", 1747111019999, "1119758.51912000", 2373, "271.83930000", "664625.09121200", "0"], [1747111020000, "2446.05000000", "2448.01000000", "2444.45000000", "2446.34000000", "373.81470000", 1747111079999, "914573.54355400", 2324, "183.47690000", "448873.84269700", "0"], [1747111080000, "2446.33000000", "2448.67000000", "2446.13000000", "2447.68000000", "382.38780000", 1747111139999, "935905.88663600", 2473, "211.99130000", "518824.82963300", "0"], [1747111140000, "2447.67000000", "2452.11000000", "2447.23000000", "2451.78000000", "827.35420000", 1747111199999, "2026816.73547600", 3300, "499.57440000", "1223770.42485300", "0"], [1747111200000, "2451.79000000", "2451.79000000", "2448.53000000", "2450.00000000", "578.39750000", 1747111259999, "1417187.27309300", 2100, "115.23280000", "282241.43906900", "0"], [1747111260000, "2449.99000000", "2450.38000000", "2446.84000000", "2447.24000000", "382.26740000", 1747111319999, "936132.20399600", 2050, "178.08430000", "436204.73659600", "0"], [1747111320000, "2447.24000000", "2450.00000000", "2447.00000000", "2449.09000000", "103.80870000", 1747111379999, "254218.49197200", 1542, "73.76750000", "180652.44061500", "0"], [1747111380000, "2449.09000000", "2451.26000000", "2448.84000000", "2451.25000000", "424.74140000", 1747111439999, "1040813.17846000", 2452, "171.02370000", "419061.43196300", "0"], [1747111440000, "2451.26000000", "2451.26000000", "2448.71000000", "2448.81000000", "170.17100000", 1747111499999, "416867.94644600", 1656, "117.29040000", "287317.16192000", "0"], [1747111500000, "2448.80000000", "2452.52000000", "2448.80000000", "2450.96000000", "316.53650000", 1747111559999, "775931.15637800", 2544, "142.36650000", "348953.08100300", "0"], [1747111560000, "2450.96000000", "2451.83000000", "2446.64000000", "2448.27000000", "2468.45680000", 1747111619999, "6045996.65408500", 3601, "235.20030000", "576200.84225000", "0"], [1747111620000, "2448.27000000", "2451.39000000", "2447.96000000", "2450.13000000", "319.18690000", 1747111679999, "781972.91392500", 2372, "106.06920000", "259830.77224200", "0"], [1747111680000, "2450.12000000", "2453.26000000", "2450.12000000", "2452.76000000", "301.69910000", 1747111739999, "739679.81324300", 1798, "214.53460000", "525941.36412500", "0"], [1747111740000, "2452.76000000", "2452.76000000", "2450.49000000", "2450.54000000", "160.72070000", 1747111799999, "393958.62559600", 2153, "54.20390000", "132858.56084000", "0"], [1747111800000, "2450.55000000", "2452.03000000", "2450.00000000", "2450.00000000", "173.22000000", 1747111859999, "424537.73372400", 1524, "64.95510000", "159215.29503400", "0"], [1747111860000, "2450.00000000", "2451.19000000", "2449.49000000", "2450.85000000", "323.46880000", 1747111919999, "792504.05626300", 1649, "111.36050000", "272857.61875300", "0"], [1747111920000, "2450.85000000", "2453.17000000", "2450.25000000", "2452.95000000", "160.85030000", 1747111979999, "394308.49383900", 1961, "89.32300000", "218949.61688800", "0"], [1747111980000, "2452.95000000", "2458.14000000", "2452.94000000", "2455.41000000", "601.73340000", 1747112039999, "1478152.98882800", 3544, "477.36390000", "1172653.71636000", "0"], [1747112040000, "2455.40000000", "2455.92000000", "2454.01000000", "2454.43000000", "357.13560000", 1747112099999, "876777.15860100", 1486, "241.35050000", "592526.52544900", "0"], [1747112100000, "2454.44000000", "2456.90000000", "2453.23000000", "2456.90000000", "142.88330000", 1747112159999, "350781.58798700", 2015, "89.36790000", "219412.93189400", "0"], [1747112160000, "2456.90000000", "2458.72000000", "2456.28000000", "2457.82000000", "171.62120000", 1747112219999, "421747.78080100", 1813, "85.77860000", "210789.12080100", "0"], [1747112220000, "2457.83000000", "2457.83000000", "2456.44000000", "2456.91000000", "103.40230000", 1747112279999, "254086.15153500", 1697, "62.49050000", "153550.45675600", "0"], [1747112280000, "2456.91000000", "2457.79000000", "2456.82000000", "2457.73000000", "87.75940000", 1747112339999, "215678.90554800", 726, "31.43790000", "77261.09810900", "0"], [1747112340000, "2457.73000000", "2457.73000000", "2455.29000000", "2455.59000000", "217.23820000", 1747112399999, "533719.94101900", 1318, "63.51440000", "155999.42858700", "0"], [1747112400000, "2455.59000000", "2455.59000000", "2453.27000000", "2453.70000000", "195.36920000", 1747112459999, "479409.73523900", 2102, "127.29940000", "312324.02093400", "0"], [1747112460000, "2453.70000000", "2454.46000000", "2452.60000000", "2453.59000000", "235.88900000", 1747112519999, "578683.81340900", 2003, "153.63880000", "376897.43454600", "0"], [1747112520000, "2453.58000000", "2453.99000000", "2451.77000000", "2452.76000000", "379.99000000", 1747112579999, "932056.96728900", 1959, "250.62480000", "614730.26612300", "0"], [1747112580000, "2452.75000000", "2455.00000000", "2452.51000000", "2452.95000000", "240.02040000", 1747112639999, "588925.14992800", 2403, "122.11970000", "299619.24245700", "0"], [1747112640000, "2452.94000000", "2453.85000000", "2452.31000000", "2452.46000000", "99.99670000", 1747112699999, "245332.40436400", 1453, "43.81440000", "107491.60938400", "0"], [1747112700000, "2452.46000000", "2460.27000000", "2452.46000000", "2455.71000000", "957.48080000", 1747112759999, "2352535.57898100", 4144, "721.78990000", "1773405.33237300", "0"], [1747112760000, "2455.72000000", "2459.33000000", "2455.11000000", "2457.74000000", "331.57610000", 1747112819999, "814994.49175500", 2286, "128.31000000", "315353.99054700", "0"], [1747112820000, "2457.74000000", "2457.80000000", "2454.80000000", "2456.77000000", "524.17700000", 1747112879999, "1287458.09029200", 2123, "387.83670000", "952633.88392900", "0"], [1747112880000, "2456.77000000", "2462.00000000", "2456.77000000", "2459.38000000", "1063.62850000", 1747112939999, "2616272.21421500", 3493, "839.55450000", "2065025.54699800", "0"], [1747112940000, "2459.41000000", "2459.53000000", "2456.80000000", "2457.53000000", "281.32410000", 1747112999999, "691715.35419000", 1935, "139.00910000", "341747.78830200", "0"], [1747113000000, "2457.54000000", "2460.87000000", "2457.29000000", "2460.87000000", "300.89240000", 1747113059999, "739703.06734900", 2022, "265.57940000", "652876.87267900", "0"], [1747113060000, "2460.86000000", "2463.32000000", "2459.80000000", "2461.65000000", "195.99480000", 1747113119999, "482506.05595400", 2621, "104.60580000", "257551.07392700", "0"], [1747113120000, "2461.65000000", "2462.20000000", "2459.61000000", "2462.03000000", "200.66990000", 1747113179999, "493811.11711500", 2053, "67.73590000", "166680.72720000", "0"], [1747113180000, "2462.04000000", "2462.19000000", "2460.01000000", "2460.37000000", "322.11580000", 1747113239999, "792820.12331500", 2297, "107.83880000", "265406.50788100", "0"], [1747113240000, "2460.37000000", "2460.76000000", "2459.29000000", "2460.10000000", "319.37140000", 1747113299999, "785643.54253200", 1529, "204.75520000", "503694.95341000", "0"], [1747113300000, "2460.09000000", "2460.87000000", "2457.99000000", "2458.69000000", "89.73280000", 1747113359999, "220716.27342200", 2508, "31.91290000", "78501.35728200", "0"], [1747113360000, "2458.70000000", "2460.95000000", "2458.25000000", "2460.78000000", "91.81340000", 1747113419999, "225828.82492100", 1665, "68.59030000", "168710.54729000", "0"], [1747113420000, "2460.79000000", "2460.79000000", "2457.90000000", "2458.33000000", "127.24730000", 1747113479999, "312913.71832100", 1619, "69.57100000", "171086.93744700", "0"], [1747113480000, "2458.33000000", "2458.64000000", "2456.41000000", "2456.82000000", "201.83940000", 1747113539999, "496048.98077200", 1829, "81.67370000", "200700.79324000", "0"], [1747113540000, "2456.81000000", "2457.49000000", "2456.28000000", "2457.27000000", "431.74120000", 1747113599999, "1060779.03341700", 1450, "361.34810000", "887831.73508900", "0"], [1747113600000, "2457.26000000", "2457.26000000", "2453.87000000", "2454.16000000", "196.41530000", 1747113659999, "482319.93537800", 2046, "61.16150000", "150186.21276200", "0"], [1747113660000, "2454.16000000", "2455.00000000", "2453.80000000", "2454.67000000", "147.86410000", 1747113719999, "362907.45497700", 1756, "68.80410000", "168866.64212500", "0"], [1747113720000, "2454.66000000", "2456.06000000", "2454.51000000", "2455.76000000", "138.05960000", 1747113779999, "338990.15608400", 1587, "82.80850000", "203329.83284000", "0"], [1747113780000, "2455.76000000", "2455.79000000", "2454.93000000", "2455.56000000", "121.21490000", 1747113839999, "297642.25005300", 914, "43.01860000", "105636.04899100", "0"], [1747113840000, "2455.56000000", "2456.29000000", "2453.91000000", "2454.12000000", "161.24860000", 1747113899999, "395845.32204100", 1418, "63.08650000", "154891.20022000", "0"], [1747113900000, "2454.11000000", "2454.70000000", "2452.79000000", "2453.39000000", "184.84030000", 1747113959999, "453510.45688600", 1477, "57.71630000", "141617.46384600", "0"], [1747113960000, "2453.40000000", "2453.64000000", "2452.26000000", "2453.04000000", "70.41200000", 1747114019999, "172717.49669300", 1009, "30.26700000", "74241.58613300", "0"], [1747114020000, "2453.05000000", "2453.05000000", "2450.86000000", "2451.49000000", "327.25550000", 1747114079999, "802440.02697700", 1338, "47.76760000", "117113.07206600", "0"], [1747114080000, "2451.49000000", "2453.09000000", "2450.25000000", "2453.08000000", "607.29740000", 1747114139999, "1488919.44924700", 1242, "510.12680000", "1250756.48461500", "0"], [1747114140000, "2453.09000000", "2453.95000000", "2452.27000000", "2453.92000000", "171.48070000", 1747114199999, "420638.10453300", 1522, "90.63210000", "222327.63913100", "0"], [1747114200000, "2453.91000000", "2454.06000000", "2451.09000000", "2451.79000000", "250.74370000", 1747114259999, "615060.78363900", 1798, "48.42060000", "118745.75617700", "0"], [1747114260000, "2451.78000000", "2452.53000000", "2448.74000000", "2448.75000000", "323.86590000", 1747114319999, "793524.16776900", 2215, "131.43430000", "322126.29036000", "0"], [1747114320000, "2448.75000000", "2448.91000000", "2446.80000000", "2447.50000000", "302.36240000", 1747114379999, "740180.58662100", 1894, "110.71630000", "270976.46881300", "0"], [1747114380000, "2447.51000000", "2447.95000000", "2444.30000000", "2445.76000000", "549.06730000", 1747114439999, "1342660.44149500", 2615, "134.99970000", "330165.19199400", "0"], [1747114440000, "2445.76000000", "2445.97000000", "2439.44000000", "2439.62000000", "401.99280000", 1747114499999, "981682.84944000", 3440, "89.97860000", "219723.79727500", "0"], [1747114500000, "2439.61000000", "2443.10000000", "2439.59000000", "2442.59000000", "224.81410000", 1747114559999, "549006.59375500", 2510, "97.86260000", "238956.40703400", "0"], [1747114560000, "2442.58000000", "2444.21000000", "2441.35000000", "2442.29000000", "957.88960000", 1747114619999, "2339958.41456000", 2665, "317.16920000", "774857.16333700", "0"], [1747114620000, "2442.30000000", "2444.00000000", "2442.30000000", "2443.20000000", "173.86530000", 1747114679999, "424787.29228000", 1675, "114.67090000", "280157.09737800", "0"], [1747114680000, "2443.20000000", "2444.79000000", "2441.86000000", "2444.79000000", "135.49570000", 1747114739999, "331068.14286000", 2419, "81.94960000", "200254.34809700", "0"], [1747114740000, "2444.79000000", "2445.90000000", "2444.22000000", "2444.22000000", "190.22650000", 1747114799999, "465092.78034200", 1646, "165.02500000", "403469.42874800", "0"], [1747114800000, "2444.23000000", "2445.00000000", "2443.72000000", "2445.00000000", "88.77570000", 1747114859999, "217011.88175000", 1808, "52.16910000", "127529.20221200", "0"], [1747114860000, "2445.00000000", "2445.23000000", "2441.90000000", "2443.76000000", "253.35140000", 1747114919999, "619130.60020600", 2189, "104.59580000", "255632.66130500", "0"], [1747114920000, "2443.76000000", "2445.60000000", "2442.96000000", "2444.99000000", "132.03390000", 1747114979999, "322705.56846000", 1396, "79.89930000", "195287.89025100", "0"], [1747114980000, "2444.98000000", "2444.98000000", "2441.21000000", "2441.21000000", "105.92230000", 1747115039999, "258696.57267400", 1755, "36.03460000", "88014.67052900", "0"], [1747115040000, "2441.20000000", "2443.06000000", "2440.89000000", "2443.06000000", "112.02390000", 1747115099999, "273553.07283000", 1258, "57.49920000", "140420.27042700", "0"], [1747115100000, "2443.06000000", "2445.64000000", "2442.40000000", "2445.64000000", "126.17480000", 1747115159999, "308354.03557500", 2020, "70.08570000", "171314.16761100", "0"], [1747115160000, "2445.64000000", "2446.92000000", "2444.89000000", "2446.92000000", "157.05230000", 1747115219999, "384122.55391100", 1166, "104.10070000", "254635.28318500", "0"], [1747115220000, "2446.93000000", "2448.48000000", "2446.45000000", "2448.48000000", "129.02970000", 1747115279999, "315795.86258300", 933, "81.49860000", "199471.24438900", "0"], [1747115280000, "2448.48000000", "2448.51000000", "2447.24000000", "2447.24000000", "139.23810000", 1747115339999, "340859.10308700", 1236, "82.80680000", "202713.49866100", "0"], [1747115340000, "2447.24000000", "2447.24000000", "2445.33000000", "2445.56000000", "92.70590000", 1747115399999, "226788.88242300", 1662, "40.67220000", "99500.60318000", "0"], [1747115400000, "2445.56000000", "2446.74000000", "2445.41000000", "2446.23000000", "53.58730000", 1747115459999, "131079.06683400", 1160, "41.57500000", "101696.66560800", "0"], [1747115460000, "2446.24000000", "2446.24000000", "2443.73000000", "2443.74000000", "78.67940000", 1747115519999, "192349.84870500", 1589, "45.32740000", "110803.97275200", "0"], [1747115520000, "2443.74000000", "2445.23000000", "2443.74000000", "2445.23000000", "88.02810000", 1747115579999, "215177.89511900", 1405, "69.87130000", "170794.60087700", "0"], [1747115580000, "2445.23000000", "2446.72000000", "2445.23000000", "2446.72000000", "102.46830000", 1747115639999, "250668.67177600", 734, "55.04970000", "134657.87961400", "0"], [1747115640000, "2446.72000000", "2447.69000000", "2446.24000000", "2447.68000000", "62.71500000", 1747115699999, "153461.32452200", 702, "47.15640000", "115394.01846600", "0"], [1747115700000, "2447.68000000", "2449.86000000", "2447.24000000", "2449.80000000", "162.91150000", 1747115759999, "398979.54737700", 1670, "106.82840000", "261618.64072500", "0"], [1747115760000, "2449.80000000", "2449.90000000", "2449.66000000", "2449.90000000", "47.68980000", 1747115819999, "116830.59846000", 369, "31.86570000", "78064.11203800", "0"], [1747115820000, "2449.90000000", "2452.04000000", "2449.89000000", "2451.06000000", "154.64660000", 1747115879999, "379018.16762600", 1550, "117.52200000", "288017.69180500", "0"], [1747115880000, "2451.05000000", "2451.05000000", "2448.84000000", "2449.11000000", "556.20320000", 1747115939999, "1362399.17481200", 1846, "66.96280000", "164001.41198600", "0"], [1747115940000, "2449.12000000", "2450.00000000", "2449.00000000", "2449.75000000", "596.28270000", 1747115999999, "1460675.70378100", 1186, "76.32260000", "186961.54872600", "0"], [1747116000000, "2449.75000000", "2453.54000000", "2449.75000000", "2451.20000000", "2161.65510000", 1747116059999, "5299374.40528700", 2279, "1704.29310000", "4178588.84582000", "0"], [1747116060000, "2451.21000000", "2455.00000000", "2451.21000000", "2453.31000000", "641.22690000", 1747116119999, "1572860.50494000", 2724, "204.11060000", "500638.50346700", "0"], [1747116120000, "2453.32000000", "2453.32000000", "2451.73000000", "2451.96000000", "453.23340000", 1747116179999, "1111463.73197600", 1799, "75.93510000", "186214.45784700", "0"], [1747116180000, "2451.97000000", "2453.79000000", "2451.64000000", "2453.79000000", "290.48850000", 1747116239999, "712398.51881300", 2147, "165.05540000", "404794.42790700", "0"], [1747116240000, "2453.79000000", "2455.12000000", "2453.20000000", "2454.77000000", "244.95440000", 1747116299999, "601118.68770600", 1542, "79.81320000", "195859.39027300", "0"], [1747116300000, "2454.75000000", "2456.59000000", "2453.22000000", "2456.39000000", "417.94360000", 1747116359999, "1026216.79286500", 2894, "326.37910000", "801354.44854200", "0"], [1747116360000, "2456.40000000", "2457.00000000", "2454.99000000", "2456.28000000", "230.44460000", 1747116419999, "565980.57598200", 2219, "100.90200000", "247823.15641100", "0"], [1747116420000, "2456.28000000", "2456.28000000", "2454.09000000", "2454.15000000", "217.78270000", 1747116479999, "534691.56162300", 1767, "69.09860000", "169635.43259600", "0"], [1747116480000, "2454.15000000", "2455.49000000", "2453.82000000", "2455.28000000", "101.45610000", 1747116539999, "249049.37008600", 1145, "83.81600000", "205746.63766300", "0"], [1747116540000, "2455.27000000", "2455.27000000", "2453.26000000", "2453.62000000", "72.27660000", 1747116599999, "177372.37133200", 1059, "41.00140000", "100612.14389300", "0"], [1747116600000, "2453.63000000", "2457.00000000", "2453.17000000", "2456.99000000", "512.17940000", 1747116659999, "1256983.44939500", 1982, "425.84270000", "1045136.52404700", "0"], [1747116660000, "2457.00000000", "2458.30000000", "2456.27000000", "2457.19000000", "632.82000000", 1747116719999, "1554947.74665600", 2262, "210.29800000", "516776.22738800", "0"], [1747116720000, "2457.18000000", "2459.79000000", "2457.17000000", "2458.64000000", "136.41380000", 1747116779999, "335420.65082500", 1990, "108.25010000", "266161.38220900", "0"], [1747116780000, "2458.63000000", "2458.70000000", "2457.28000000", "2458.67000000", "148.33390000", 1747116839999, "364634.05238300", 1472, "73.96840000", "181822.91976900", "0"], [1747116840000, "2458.66000000", "2460.90000000", "2458.66000000", "2459.56000000", "270.16390000", 1747116899999, "664543.63305700", 1867, "227.86750000", "560493.10441600", "0"], [1747116900000, "2459.56000000", "2460.09000000", "2457.31000000", "2457.45000000", "152.45830000", 1747116959999, "374902.45668900", 1697, "119.74850000", "294468.62408400", "0"], [1747116960000, "2457.45000000", "2458.30000000", "2454.99000000", "2457.31000000", "1882.32500000", 1747117019999, "4624157.50137200", 2921, "365.71270000", "898678.10186800", "0"], [1747117020000, "2457.31000000", "2458.13000000", "2454.81000000", "2454.97000000", "167.66870000", 1747117079999, "411840.08255300", 2260, "84.18900000", "206779.12538500", "0"], [1747117080000, "2454.97000000", "2455.43000000", "2452.94000000", "2453.56000000", "185.76850000", 1747117139999, "455868.48947300", 1285, "110.57670000", "271351.04722600", "0"], [1747117140000, "2453.55000000", "2454.74000000", "2453.09000000", "2453.70000000", "300.09210000", 1747117199999, "736352.26335900", 1714, "117.52750000", "288355.74484700", "0"], [1747117200000, "2453.70000000", "2453.70000000", "2451.34000000", "2451.34000000", "193.87390000", 1747117259999, "475471.11747900", 2189, "89.20830000", "218787.86474400", "0"], [1747117260000, "2451.34000000", "2452.97000000", "2451.34000000", "2452.27000000", "273.66070000", 1747117319999, "671119.80477200", 2247, "205.91620000", "504990.34401500", "0"], [1747117320000, "2452.27000000", "2452.87000000", "2450.29000000", "2451.15000000", "361.09380000", 1747117379999, "885084.80272400", 2970, "100.01500000", "245196.70310500", "0"], [1747117380000, "2451.14000000", "2451.20000000", "2449.14000000", "2449.70000000", "254.85050000", 1747117439999, "624404.99077100", 2755, "122.12800000", "299197.56634900", "0"], [1747117440000, "2449.71000000", "2451.20000000", "2449.53000000", "2450.60000000", "211.70510000", 1747117499999, "518748.58506900", 1724, "112.75200000", "276275.37935200", "0"], [1747117500000, "2450.61000000", "2451.26000000", "2448.94000000", "2450.49000000", "546.72860000", 1747117559999, "1339537.67261400", 2286, "321.79590000", "788437.99864900", "0"], [1747117560000, "2450.49000000", "2450.49000000", "2447.71000000", "2448.58000000", "649.74220000", 1747117619999, "1591086.52024100", 1729, "87.78420000", "214919.37401000", "0"], [1747117620000, "2448.57000000", "2448.72000000", "2447.23000000", "2448.22000000", "127.70650000", 1747117679999, "312637.16223900", 1598, "88.39420000", "216397.03372800", "0"], [1747117680000, "2448.23000000", "2450.44000000", "2448.22000000", "2450.07000000", "267.11440000", 1747117739999, "654409.27705900", 1592, "77.23120000", "189172.81841100", "0"], [1747117740000, "2450.07000000", "2450.43000000", "2449.40000000", "2450.43000000", "148.42480000", 1747117799999, "363658.42134600", 1303, "87.43230000", "214223.11119300", "0"], [1747117800000, "2450.45000000", "2451.94000000", "2449.25000000", "2451.44000000", "183.71490000", 1747117859999, "450245.29565100", 2164, "93.08710000", "228133.85305200", "0"], [1747117860000, "2451.45000000", "2454.28000000", "2451.44000000", "2452.59000000", "194.59770000", 1747117919999, "477314.30297800", 1535, "126.65030000", "310648.00352800", "0"], [1747117920000, "2452.60000000", "2454.03000000", "2452.42000000", "2453.40000000", "188.83140000", 1747117979999, "463201.15123400", 1348, "156.18410000", "383115.40405900", "0"], [1747117980000, "2453.40000000", "2453.71000000", "2451.45000000", "2452.60000000", "164.75240000", 1747118039999, "404073.41678500", 1555, "130.93270000", "321135.32760000", "0"], [1747118040000, "2452.60000000", "2454.88000000", "2452.60000000", "2453.58000000", "191.33170000", 1747118099999, "469492.23886300", 1308, "173.03410000", "424584.59279100", "0"], [1747118100000, "2453.59000000", "2459.07000000", "2453.59000000", "2456.08000000", "466.41580000", 1747118159999, "1145865.29297600", 3543, "374.88250000", "920953.97247200", "0"], [1747118160000, "2456.08000000", "2456.55000000", "2455.41000000", "2455.41000000", "169.56450000", 1747118219999, "416471.74142800", 1075, "102.79720000", "252485.79635000", "0"], [1747118220000, "2455.41000000", "2457.88000000", "2455.41000000", "2456.99000000", "142.25770000", 1747118279999, "349508.14723700", 1431, "121.97540000", "299663.89629100", "0"], [1747118280000, "2456.99000000", "2457.70000000", "2456.43000000", "2457.04000000", "261.21120000", 1747118339999, "641853.56322900", 1510, "158.60190000", "389704.96010600", "0"], [1747118340000, "2457.04000000", "2457.67000000", "2456.00000000", "2457.26000000", "267.40640000", 1747118399999, "657023.39057300", 1448, "219.98620000", "540532.08855900", "0"], [1747118400000, "2457.25000000", "2459.30000000", "2457.15000000", "2457.89000000", "691.84780000", 1747118459999, "1700703.45989700", 1832, "301.67770000", "741605.87761400", "0"], [1747118460000, "2457.89000000", "2459.68000000", "2457.88000000", "2459.30000000", "280.65170000", 1747118519999, "690193.51107100", 1514, "180.96630000", "445031.80670800", "0"], [1747118520000, "2459.30000000", "2459.68000000", "2457.82000000", "2458.00000000", "115.96090000", 1747118579999, "285109.76175300", 1270, "68.42730000", "168237.63816900", "0"], [1747118580000, "2457.99000000", "2458.60000000", "2456.75000000", "2456.76000000", "214.33490000", 1747118639999, "526860.91359000", 1249, "65.82310000", "161803.03430100", "0"], [1747118640000, "2456.76000000", "2457.19000000", "2455.82000000", "2457.19000000", "233.31340000", 1747118699999, "573124.71928800", 1573, "136.74980000", "335923.29466900", "0"], [1747118700000, "2457.19000000", "2459.19000000", "2456.93000000", "2459.04000000", "206.23890000", 1747118759999, "506915.27290100", 1642, "91.89280000", "225868.34079400", "0"], [1747118760000, "2459.05000000", "2459.14000000", "2456.28000000", "2456.28000000", "76.34200000", 1747118819999, "187633.23851200", 1609, "45.58760000", "112050.40095100", "0"], [1747118820000, "2456.29000000", "2457.41000000", "2456.29000000", "2457.00000000", "85.48820000", 1747118879999, "210047.81883200", 1497, "59.35260000", "145827.77452600", "0"], [1747118880000, "2457.01000000", "2457.40000000", "2454.75000000", "2455.59000000", "168.95190000", 1747118939999, "415034.27379300", 1607, "67.14630000", "164904.13824200", "0"], [1747118940000, "2455.59000000", "2455.60000000", "2453.26000000", "2454.20000000", "118.31530000", 1747118999999, "290345.06146400", 1152, "50.60060000", "124161.65716100", "0"], [1747119000000, "2454.19000000", "2454.19000000", "2452.90000000", "2453.00000000", "134.22640000", 1747119059999, "329287.35191200", 820, "57.70950000", "141564.30260800", "0"], [1747119060000, "2453.00000000", "2453.27000000", "2452.50000000", "2452.59000000", "104.53060000", 1747119119999, "256407.18940300", 472, "69.86770000", "171380.40501600", "0"], [1747119120000, "2452.60000000", "2453.27000000", "2451.42000000", "2451.55000000", "99.04990000", 1747119179999, "242914.55748200", 1036, "52.59800000", "128998.36468800", "0"], [1747119180000, "2451.56000000", "2452.71000000", "2451.56000000", "2452.71000000", "130.03210000", 1747119239999, "318830.72784500", 657, "110.41150000", "270725.43261400", "0"], [1747119240000, "2452.74000000", "2453.27000000", "2451.62000000", "2452.30000000", "129.19060000", 1747119299999, "316830.92095000", 831, "35.06470000", "85998.03405800", "0"], [1747119300000, "2452.30000000", "2454.42000000", "2452.30000000", "2453.79000000", "200.36230000", 1747119359999, "491601.20227800", 1211, "147.84470000", "362735.89010100", "0"], [1747119360000, "2453.81000000", "2455.57000000", "2453.54000000", "2455.22000000", "241.37930000", 1747119419999, "592509.60720300", 1042, "214.69590000", "527013.38546700", "0"], [1747119420000, "2455.23000000", "2455.41000000", "2453.76000000", "2454.08000000", "182.87810000", 1747119479999, "448967.26772900", 778, "14.87090000", "36502.21487300", "0"], [1747119480000, "2454.08000000", "2454.08000000", "2453.00000000", "2453.00000000", "72.33720000", 1747119539999, "177501.67551500", 565, "13.36200000", "32785.87250800", "0"], [1747119540000, "2453.00000000", "2453.52000000", "2453.00000000", "2453.51000000", "132.25050000", 1747119599999, "324434.82522200", 365, "102.66430000", "251852.60817700", "0"], [1747119600000, "2453.52000000", "2454.53000000", "2452.41000000", "2454.52000000", "223.50020000", 1747119659999, "548339.00065200", 1836, "148.38070000", "364058.49957300", "0"], [1747119660000, "2454.53000000", "2455.62000000", "2453.42000000", "2455.54000000", "281.24970000", 1747119719999, "690313.61833900", 1807, "150.74930000", "370035.36590200", "0"], [1747119720000, "2455.53000000", "2455.58000000", "2452.86000000", "2455.56000000", "187.32410000", 1747119779999, "459746.33969500", 1532, "85.55490000", "209950.28775400", "0"], [1747119780000, "2455.57000000", "2455.70000000", "2454.22000000", "2455.19000000", "124.56640000", 1747119839999, "305829.50464800", 1104, "44.58140000", "109447.92550300", "0"], [1747119840000, "2455.19000000", "2458.30000000", "2455.19000000", "2458.29000000", "435.09940000", 1747119899999, "1068746.76722800", 1416, "411.20440000", "1010040.27502900", "0"], [1747119900000, "2458.30000000", "2459.00000000", "2457.54000000", "2458.06000000", "124.42580000", 1747119959999, "305886.14030400", 1948, "57.32840000", "140936.23497400", "0"], [1747119960000, "2458.06000000", "2458.82000000", "2457.04000000", "2458.81000000", "189.30490000", 1747120019999, "465277.73864900", 1495, "90.92050000", "223465.69317800", "0"], [1747120020000, "2458.82000000", "2463.63000000", "2458.29000000", "2463.60000000", "781.04400000", 1747120079999, "1922147.82287600", 3317, "676.36520000", "1664510.96997000", "0"], [1747120080000, "2463.60000000", "2463.79000000", "2461.99000000", "2462.31000000", "275.65560000", 1747120139999, "678907.38006800", 2227, "118.57940000", "292043.40507000", "0"], [1747120140000, "2462.31000000", "2462.31000000", "2459.28000000", "2460.99000000", "768.52970000", 1747120199999, "1890910.66313600", 1828, "191.13480000", "470201.12048200", "0"], [1747120200000, "2461.00000000", "2463.08000000", "2460.99000000", "2463.08000000", "147.11400000", 1747120259999, "362221.74282100", 1361, "117.32980000", "288885.82679300", "0"], [1747120260000, "2463.07000000", "2468.00000000", "2463.00000000", "2464.58000000", "1408.60180000", 1747120319999, "3473611.96058400", 3116, "1257.63130000", "3101465.37881200", "0"], [1747120320000, "2464.58000000", "2465.07000000", "2463.00000000", "2463.86000000", "281.68950000", 1747120379999, "694114.55968900", 1274, "120.15370000", "296089.12806000", "0"], [1747120380000, "2463.86000000", "2465.00000000", "2463.00000000", "2464.99000000", "153.02530000", 1747120439999, "377069.10430600", 966, "87.05820000", "214549.39800100", "0"], [1747120440000, "2464.99000000", "2465.27000000", "2463.66000000", "2463.80000000", "199.57320000", 1747120499999, "491818.74845800", 1022, "108.00200000", "266129.85617000", "0"], [1747120500000, "2463.80000000", "2468.82000000", "2463.79000000", "2468.53000000", "375.23520000", 1747120559999, "925904.76745400", 2850, "229.30500000", "565741.90454200", "0"], [1747120560000, "2468.54000000", "2474.80000000", "2466.60000000", "2474.21000000", "1678.55440000", 1747120619999, "4149266.05664100", 7020, "1256.05290000", "3104757.99223200", "0"], [1747120620000, "2474.20000000", "2479.40000000", "2472.92000000", "2476.70000000", "1597.05610000", 1747120679999, "3956039.63157000", 6641, "859.55540000", "2128883.63374800", "0"], [1747120680000, "2476.69000000", "2480.00000000", "2474.47000000", "2474.65000000", "737.12380000", 1747120739999, "1826419.78397900", 4928, "355.80260000", "881822.63300300", "0"], [1747120740000, "2474.64000000", "2475.56000000", "2472.50000000", "2473.47000000", "829.73260000", 1747120799999, "2052417.24710200", 2642, "77.27010000", "191160.61633800", "0"], [1747120800000, "2473.48000000", "2474.30000000", "2472.60000000", "2473.01000000", "267.33340000", 1747120859999, "661265.75824000", 2446, "163.86820000", "405351.01959500", "0"], [1747120860000, "2473.01000000", "2476.00000000", "2472.50000000", "2473.21000000", "830.47230000", 1747120919999, "2055258.57865800", 3600, "555.01500000", "1373581.59931200", "0"], [1747120920000, "2473.21000000", "2473.21000000", "2469.48000000", "2469.86000000", "2018.51430000", 1747120979999, "4988184.21247600", 2700, "147.80500000", "365130.81385500", "0"], [1747120980000, "2469.86000000", "2471.07000000", "2467.80000000", "2468.82000000", "239.92640000", 1747121039999, "592474.71069500", 2075, "98.15270000", "242415.37580000", "0"], [1747121040000, "2468.81000000", "2468.81000000", "2467.33000000", "2468.42000000", "159.23780000", 1747121099999, "393016.01738400", 1406, "99.85380000", "246445.75655000", "0"], [1747121100000, "2468.41000000", "2470.60000000", "2468.13000000", "2470.36000000", "200.82330000", 1747121159999, "495958.46499400", 2473, "147.44130000", "364125.62383100", "0"], [1747121160000, "2470.35000000", "2471.36000000", "2469.25000000", "2470.80000000", "360.71430000", 1747121219999, "891231.86604300", 2022, "75.20960000", "185781.84525800", "0"], [1747121220000, "2470.80000000", "2471.12000000", "2469.08000000", "2469.73000000", "141.94150000", 1747121279999, "350607.00947800", 1503, "78.86700000", "194815.52538400", "0"], [1747121280000, "2469.73000000", "2470.39000000", "2468.36000000", "2469.32000000", "117.80780000", 1747121339999, "290948.02968900", 1461, "65.58630000", "161983.17375700", "0"], [1747121340000, "2469.32000000", "2470.82000000", "2469.32000000", "2470.50000000", "108.30130000", 1747121399999, "267519.95570500", 1515, "67.74390000", "167335.51531200", "0"], [1747121400000, "2470.50000000", "2472.27000000", "2469.40000000", "2470.30000000", "237.10020000", 1747121459999, "585832.12573600", 3229, "141.59700000", "349888.82359700", "0"], [1747121460000, "2470.30000000", "2472.86000000", "2470.07000000", "2471.81000000", "227.76090000", 1747121519999, "562939.42221800", 2026, "175.68600000", "434240.78802600", "0"], [1747121520000, "2471.80000000", "2471.81000000", "2469.35000000", "2470.72000000", "259.46170000", 1747121579999, "640988.35174200", 1887, "189.91590000", "469159.12610800", "0"], [1747121580000, "2470.73000000", "2471.08000000", "2468.17000000", "2470.80000000", "773.93140000", 1747121639999, "1911082.91060700", 2674, "387.15240000", "956041.35092600", "0"], [1747121640000, "2470.79000000", "2473.76000000", "2470.79000000", "2471.73000000", "470.74600000", 1747121699999, "1163856.88707000", 2713, "218.14870000", "539329.47854300", "0"], [1747121700000, "2471.71000000", "2471.71000000", "2468.01000000", "2468.35000000", "386.79520000", 1747121759999, "955115.33559100", 3591, "113.45440000", "280194.59065500", "0"], [1747121760000, "2468.34000000", "2468.72000000", "2465.88000000", "2468.02000000", "220.92610000", 1747121819999, "545078.10510600", 2581, "99.41160000", "245304.35929800", "0"], [1747121820000, "2468.01000000", "2468.05000000", "2466.60000000", "2466.60000000", "140.84980000", 1747121879999, "347537.48803900", 1804, "68.05180000", "167929.10787200", "0"], [1747121880000, "2466.61000000", "2466.85000000", "2465.10000000", "2465.71000000", "120.08390000", 1747121939999, "296104.77792800", 1180, "47.35390000", "116760.91219200", "0"], [1747121940000, "2465.72000000", "2466.20000000", "2465.19000000", "2465.19000000", "199.13490000", 1747121999999, "491030.38730000", 939, "156.69210000", "386375.84706600", "0"], [1747122000000, "2465.19000000", "2466.18000000", "2463.00000000", "2463.00000000", "191.14570000", 1747122059999, "471148.03141100", 1721, "116.92170000", "288228.48900500", "0"], [1747122060000, "2463.01000000", "2465.00000000", "2463.01000000", "2464.87000000", "153.66600000", 1747122119999, "378717.94504700", 1202, "103.57670000", "255260.58433100", "0"], [1747122120000, "2464.87000000", "2465.83000000", "2463.91000000", "2463.91000000", "149.70580000", 1747122179999, "368973.01719900", 1353, "68.74270000", "169435.01761300", "0"], [1747122180000, "2463.91000000", "2464.55000000", "2462.76000000", "2463.90000000", "1367.05700000", 1747122239999, "3368188.55610500", 1985, "1200.59000000", "2958096.80578100", "0"], [1747122240000, "2463.90000000", "2464.33000000", "2462.30000000", "2464.33000000", "206.14930000", 1747122299999, "507802.42685600", 1342, "145.59680000", "358648.05387200", "0"], [1747122300000, "2464.33000000", "2464.98000000", "2463.27000000", "2463.79000000", "184.31000000", 1747122359999, "454133.81202300", 1580, "115.77310000", "285241.80368300", "0"], [1747122360000, "2463.80000000", "2467.39000000", "2463.80000000", "2466.48000000", "365.30740000", 1747122419999, "900800.19876200", 1899, "271.24610000", "668802.95017800", "0"], [1747122420000, "2466.48000000", "2466.77000000", "2465.53000000", "2465.97000000", "192.07930000", 1747122479999, "473683.85172600", 1382, "132.42690000", "326580.72460700", "0"], [1747122480000, "2465.97000000", "2465.99000000", "2464.64000000", "2465.61000000", "198.28360000", 1747122539999, "488845.73676300", 1341, "114.43490000", "282125.07044900", "0"], [1747122540000, "2465.62000000", "2465.62000000", "2463.71000000", "2463.74000000", "109.78800000", 1747122599999, "270555.14883300", 948, "49.46480000", "121884.59291200", "0"], [1747122600000, "2463.74000000", "2466.18000000", "2463.73000000", "2466.18000000", "170.53210000", 1747122659999, "420362.49195500", 1322, "150.80150000", "371722.53786800", "0"], [1747122660000, "2466.18000000", "2466.18000000", "2465.00000000", "2465.00000000", "150.23400000", 1747122719999, "370387.32283400", 1279, "84.46780000", "208247.02788000", "0"], [1747122720000, "2465.01000000", "2465.01000000", "2463.31000000", "2464.08000000", "127.99260000", 1747122779999, "315399.78870800", 889, "59.03110000", "145457.17084200", "0"], [1747122780000, "2464.09000000", "2464.60000000", "2462.30000000", "2462.70000000", "357.04550000", 1747122839999, "879434.34306100", 1128, "115.73100000", "285092.90617700", "0"], [1747122840000, "2462.70000000", "2463.00000000", "2462.04000000", "2462.66000000", "378.89060000", 1747122899999, "933015.68742400", 861, "122.26140000", "301078.52671000", "0"], [1747122900000, "2462.69000000", "2465.33000000", "2462.31000000", "2465.15000000", "189.51800000", 1747122959999, "466844.75291200", 1352, "149.37070000", "367938.65451300", "0"], [1747122960000, "2465.16000000", "2465.81000000", "2463.34000000", "2463.69000000", "464.12120000", 1747123019999, "1143599.16190100", 1639, "260.09230000", "640850.99256200", "0"], [1747123020000, "2463.68000000", "2463.69000000", "2461.74000000", "2461.74000000", "147.43510000", 1747123079999, "363091.80060900", 1470, "87.67670000", "215925.71550600", "0"], [1747123080000, "2461.75000000", "2461.75000000", "2459.52000000", "2460.60000000", "413.83520000", 1747123139999, "1018155.76937800", 1756, "175.52730000", "431822.81425400", "0"], [1747123140000, "2460.61000000", "2461.05000000", "2459.89000000", "2460.72000000", "202.07490000", 1747123199999, "497150.47029200", 832, "90.03130000", "221497.55857100", "0"], [1747123200000, "2460.73000000", "2463.29000000", "2460.73000000", "2462.95000000", "187.18450000", 1747123259999, "460911.94862100", 1901, "105.24830000", "259150.35367900", "0"], [1747123260000, "2462.95000000", "2464.12000000", "2462.88000000", "2463.87000000", "193.88570000", 1747123319999, "477652.15599300", 1345, "157.92880000", "389073.82055200", "0"], [1747123320000, "2463.87000000", "2465.33000000", "2463.71000000", "2464.40000000", "291.86790000", 1747123379999, "719289.63198700", 1905, "184.07940000", "453648.36860800", "0"], [1747123380000, "2464.40000000", "2466.90000000", "2463.75000000", "2465.89000000", "206.45560000", 1747123439999, "509062.80391300", 2054, "130.08280000", "320751.79989200", "0"], [1747123440000, "2465.88000000", "2469.49000000", "2465.32000000", "2469.48000000", "290.44830000", 1747123499999, "716771.63806500", 1562, "165.28210000", "407935.70283700", "0"], [1747123500000, "2469.48000000", "2471.08000000", "2468.71000000", "2470.49000000", "725.56310000", 1747123559999, "1792070.27872300", 2888, "371.32280000", "917125.30107100", "0"], [1747123560000, "2470.49000000", "2471.19000000", "2466.63000000", "2467.49000000", "655.41060000", 1747123619999, "1618676.01206800", 3124, "376.75310000", "930538.72454400", "0"], [1747123620000, "2467.50000000", "2467.67000000", "2465.32000000", "2465.62000000", "200.18430000", 1747123679999, "493702.23402800", 1798, "102.05370000", "251673.61886500", "0"], [1747123680000, "2465.62000000", "2469.00000000", "2465.19000000", "2467.89000000", "161.91130000", 1747123739999, "399418.24934200", 1765, "106.17710000", "261935.03644600", "0"], [1747123740000, "2467.90000000", "2468.06000000", "2466.34000000", "2466.34000000", "399.92840000", 1747123799999, "986783.34041300", 1297, "353.03470000", "871089.64765500", "0"], [1747123800000, "2466.34000000", "2466.34000000", "2465.00000000", "2465.09000000", "227.85600000", 1747123859999, "561827.65951400", 1790, "96.45940000", "237824.07542000", "0"], [1747123860000, "2465.09000000", "2466.40000000", "2465.08000000", "2465.97000000", "124.85240000", 1747123919999, "307877.60772700", 870, "54.76340000", "135038.71872400", "0"], [1747123920000, "2465.95000000", "2467.48000000", "2465.71000000", "2466.81000000", "101.21170000", 1747123979999, "249694.71679200", 1219, "45.03050000", "111089.53273400", "0"], [1747123980000, "2466.82000000", "2467.55000000", "2465.81000000", "2467.54000000", "96.16870000", 1747124039999, "237201.63852700", 1410, "57.13250000", "140919.26188400", "0"], [1747124040000, "2467.55000000", "2468.68000000", "2467.33000000", "2467.72000000", "259.73480000", 1747124099999, "641088.31784600", 1170, "188.20530000", "464541.82843700", "0"], [1747124100000, "2467.72000000", "2469.68000000", "2466.94000000", "2469.68000000", "221.46610000", 1747124159999, "546612.77875200", 2198, "146.21640000", "360912.79542800", "0"], [1747124160000, "2469.68000000", "2470.00000000", "2467.34000000", "2467.35000000", "269.61780000", 1747124219999, "665511.97599200", 2226, "110.32580000", "272326.13766500", "0"], [1747124220000, "2467.34000000", "2468.51000000", "2467.34000000", "2468.21000000", "158.38080000", 1747124279999, "390902.84553500", 1088, "133.73980000", "330084.39072500", "0"], [1747124280000, "2468.21000000", "2468.21000000", "2467.55000000", "2468.05000000", "193.33670000", 1747124339999, "477170.22493800", 876, "39.80480000", "98237.75894300", "0"], [1747124340000, "2468.05000000", "2468.06000000", "2465.61000000", "2466.08000000", "114.80890000", 1747124399999, "283240.27079300", 900, "49.97950000", "123289.54046100", "0"], [1747124400000, "2466.07000000", "2466.27000000", "2460.34000000", "2460.47000000", "270.99430000", 1747124459999, "667483.32363800", 1925, "42.46420000", "104606.35397700", "0"], [1747124460000, "2460.48000000", "2463.20000000", "2459.55000000", "2460.39000000", "700.63820000", 1747124519999, "1723894.50399100", 2593, "300.29050000", "738818.68097500", "0"], [1747124520000, "2460.40000000", "2461.17000000", "2455.94000000", "2456.50000000", "827.65760000", 1747124579999, "2034915.68162900", 3475, "300.79470000", "739661.48596100", "0"], [1747124580000, "2456.50000000", "2456.55000000", "2453.91000000", "2455.96000000", "721.41780000", 1747124639999, "1771373.08750800", 2401, "261.19620000", "641277.13460500", "0"], [1747124640000, "2455.96000000", "2458.69000000", "2455.51000000", "2457.26000000", "266.15270000", 1747124699999, "653930.31576000", 1821, "154.22860000", "378920.36177100", "0"], [1747124700000, "2457.27000000", "2457.27000000", "2453.47000000", "2455.98000000", "213.69510000", 1747124759999, "524660.09668600", 2161, "110.26810000", "270716.83131400", "0"], [1747124760000, "2455.98000000", "2456.79000000", "2455.27000000", "2456.77000000", "125.53980000", 1747124819999, "308338.71642000", 1347, "74.47480000", "182913.91951100", "0"], [1747124820000, "2456.76000000", "2457.29000000", "2456.04000000", "2456.98000000", "274.65050000", 1747124879999, "674817.94375900", 1386, "59.29540000", "145693.50908500", "0"], [1747124880000, "2456.99000000", "2457.09000000", "2454.10000000", "2454.11000000", "112.55890000", 1747124939999, "276424.02854000", 1391, "25.60820000", "62858.09348500", "0"], [1747124940000, "2454.10000000", "2454.69000000", "2453.48000000", "2453.48000000", "103.99190000", 1747124999999, "255205.42007400", 859, "59.69230000", "146493.23570600", "0"], [1747125000000, "2453.48000000", "2455.00000000", "2453.48000000", "2455.00000000", "419.54070000", 1747125059999, "1029732.66573700", 1231, "272.77930000", "669501.41557400", "0"], [1747125060000, "2455.00000000", "2456.00000000", "2454.47000000", "2456.00000000", "2592.35630000", 1747125119999, "6364517.57210000", 1864, "2409.73790000", "5916152.01166800", "0"], [1747125120000, "2456.00000000", "2456.00000000", "2451.25000000", "2451.73000000", "540.19100000", 1747125179999, "1325423.14878500", 3380, "219.53610000", "538633.38173500", "0"], [1747125180000, "2451.72000000", "2455.19000000", "2451.32000000", "2454.06000000", "110.24370000", 1747125239999, "270524.78007900", 1984, "66.33710000", "162768.44574400", "0"], [1747125240000, "2454.06000000", "2456.60000000", "2453.85000000", "2456.60000000", "478.28040000", 1747125299999, "1174564.47973700", 1698, "407.78880000", "1001483.76576600", "0"], [1747125300000, "2456.60000000", "2459.91000000", "2456.60000000", "2459.63000000", "256.25260000", 1747125359999, "629863.05233300", 1834, "239.10380000", "587693.02138000", "0"], [1747125360000, "2459.63000000", "2459.90000000", "2459.43000000", "2459.71000000", "95.77410000", 1747125419999, "235579.72805600", 964, "33.27600000", "81849.49754300", "0"], [1747125420000, "2459.72000000", "2459.98000000", "2458.75000000", "2459.69000000", "92.45640000", 1747125479999, "227377.70947500", 1242, "14.80770000", "36417.44822500", "0"], [1747125480000, "2459.69000000", "2462.13000000", "2459.48000000", "2461.65000000", "182.83230000", 1747125539999, "449915.50370400", 1368, "117.10300000", "288171.99823700", "0"], [1747125540000, "2461.65000000", "2462.50000000", "2460.13000000", "2461.51000000", "267.29190000", 1747125599999, "657962.65707000", 2221, "123.56450000", "304183.49057100", "0"], [1747125600000, "2461.51000000", "2463.02000000", "2461.47000000", "2461.69000000", "110.94210000", 1747125659999, "273172.52774100", 1643, "46.29690000", "113990.85036100", "0"], [1747125660000, "2461.69000000", "2462.00000000", "2459.64000000", "2459.83000000", "198.26670000", 1747125719999, "487954.85181800", 1246, "64.71510000", "159259.73756500", "0"], [1747125720000, "2459.84000000", "2460.00000000", "2457.34000000", "2457.34000000", "114.61640000", 1747125779999, "281810.85605100", 1841, "30.52160000", "75057.82104500", "0"], [1747125780000, "2457.33000000", "2457.85000000", "2456.51000000", "2456.58000000", "163.53400000", 1747125839999, "401819.85368100", 1785, "77.81940000", "191204.70135900", "0"], [1747125840000, "2456.59000000", "2457.87000000", "2456.59000000", "2457.87000000", "82.96010000", 1747125899999, "203854.88431200", 1592, "32.20070000", "79122.25381400", "0"], [1747125900000, "2457.88000000", "2458.07000000", "2456.62000000", "2457.61000000", "64.85660000", 1747125959999, "159375.81251300", 967, "30.72680000", "75500.41284300", "0"], [1747125960000, "2457.61000000", "2460.00000000", "2457.61000000", "2459.98000000", "195.84640000", 1747126019999, "481531.26427300", 1242, "119.08450000", "292820.13241300", "0"], [1747126020000, "2459.97000000", "2461.22000000", "2458.81000000", "2461.17000000", "206.04690000", 1747126079999, "506932.35936300", 1842, "160.47240000", "394819.47547300", "0"], [1747126080000, "2461.17000000", "2461.18000000", "2459.06000000", "2459.06000000", "177.94410000", 1747126139999, "437738.63705800", 1522, "51.92000000", "127719.28298800", "0"], [1747126140000, "2459.07000000", "2459.07000000", "2456.67000000", "2456.79000000", "238.12440000", 1747126199999, "585256.62122800", 1982, "52.75650000", "129634.90518600", "0"], [1747126200000, "2456.80000000", "2457.49000000", "2455.16000000", "2456.08000000", "188.54700000", 1747126259999, "463145.66864200", 1719, "57.90680000", "142271.94168200", "0"], [1747126260000, "2456.07000000", "2456.77000000", "2454.78000000", "2456.05000000", "193.16850000", 1747126319999, "474448.28341700", 1850, "69.00540000", "169473.50393100", "0"], [1747126320000, "2456.02000000", "2457.20000000", "2455.28000000", "2456.90000000", "130.09820000", 1747126379999, "319578.07946800", 1240, "46.61970000", "114505.98875400", "0"], [1747126380000, "2456.90000000", "2457.13000000", "2456.04000000", "2456.92000000", "101.68460000", 1747126439999, "249769.91182200", 968, "37.38330000", "91823.67364500", "0"], [1747126440000, "2457.02000000", "2458.30000000", "2456.72000000", "2458.30000000", "123.73250000", 1747126499999, "304048.23864300", 669, "45.56700000", "111982.42503200", "0"], [1747126500000, "2458.29000000", "2459.16000000", "2457.78000000", "2458.58000000", "121.22980000", 1747126559999, "298043.78851300", 1383, "37.54770000", "92306.88533500", "0"], [1747126560000, "2458.59000000", "2458.59000000", "2455.90000000", "2458.59000000", "152.84710000", 1747126619999, "375597.90649000", 1467, "49.83430000", "122448.65021600", "0"], [1747126620000, "2458.59000000", "2461.02000000", "2458.59000000", "2460.44000000", "307.32710000", 1747126679999, "756029.08423300", 1065, "213.85460000", "526056.24398600", "0"], [1747126680000, "2460.44000000", "2460.70000000", "2457.40000000", "2457.40000000", "132.96620000", 1747126739999, "326970.27265100", 1701, "18.39550000", "45227.68066600", "0"], [1747126740000, "2457.39000000", "2457.99000000", "2457.28000000", "2457.29000000", "77.63080000", 1747126799999, "190792.19661000", 772, "22.88970000", "56255.31135100", "0"], [1747126800000, "2457.29000000", "2459.30000000", "2456.90000000", "2458.91000000", "426.31850000", 1747126859999, "1048054.58950000", 2476, "215.63310000", "530047.67830100", "0"], [1747126860000, "2458.91000000", "2460.42000000", "2458.72000000", "2460.18000000", "289.83580000", 1747126919999, "712805.49108500", 1325, "134.83130000", "331631.05840800", "0"], [1747126920000, "2460.19000000", "2462.70000000", "2456.68000000", "2462.70000000", "487.43480000", 1747126979999, "1199124.67907200", 2602, "332.44770000", "817969.94147700", "0"], [1747126980000, "2462.70000000", "2465.70000000", "2461.51000000", "2462.32000000", "490.56730000", 1747127039999, "1208799.58272300", 3266, "307.28940000", "757173.19579400", "0"], [1747127040000, "2462.32000000", "2462.96000000", "2459.71000000", "2462.89000000", "404.04040000", 1747127099999, "994527.04042700", 2664, "241.96300000", "595552.25291200", "0"], [1747127100000, "2462.89000000", "2467.97000000", "2462.10000000", "2466.80000000", "684.24640000", 1747127159999, "1686979.72212800", 3507, "566.95710000", "1397808.65715000", "0"], [1747127160000, "2466.81000000", "2468.53000000", "2465.66000000", "2467.93000000", "461.62480000", 1747127219999, "1139041.31137700", 2421, "276.62910000", "682604.82326200", "0"], [1747127220000, "2467.92000000", "2469.80000000", "2467.81000000", "2469.20000000", "211.11240000", 1747127279999, "521211.40783500", 2383, "76.61210000", "189158.48980100", "0"], [1747127280000, "2469.20000000", "2471.80000000", "2468.97000000", "2470.38000000", "290.75940000", 1747127339999, "718274.36925900", 2355, "182.09670000", "449892.80966300", "0"], [1747127340000, "2470.38000000", "2471.41000000", "2470.35000000", "2470.67000000", "118.08890000", 1747127399999, "291776.18649500", 1324, "71.93850000", "177744.14516000", "0"], [1747127400000, "2470.66000000", "2470.75000000", "2468.97000000", "2468.98000000", "247.53230000", 1747127459999, "611377.06779500", 1699, "113.60470000", "280599.41396500", "0"], [1747127460000, "2468.97000000", "2470.58000000", "2468.53000000", "2470.21000000", "197.70200000", 1747127519999, "488320.49487000", 1233, "89.91010000", "222081.21918500", "0"], [1747127520000, "2470.33000000", "2471.48000000", "2469.90000000", "2470.74000000", "190.09420000", 1747127579999, "469645.41573800", 1270, "116.82890000", "288658.65682200", "0"], [1747127580000, "2470.73000000", "2470.80000000", "2467.60000000", "2467.82000000", "189.55160000", 1747127639999, "468060.44198000", 1422, "42.15470000", "104099.47406100", "0"], [1747127640000, "2467.82000000", "2469.34000000", "2467.82000000", "2469.33000000", "98.63760000", 1747127699999, "243525.19932500", 616, "38.59560000", "95290.31590700", "0"], [1747127700000, "2469.34000000", "2470.36000000", "2467.71000000", "2470.35000000", "425.92190000", 1747127759999, "1051599.68125700", 2214, "106.43770000", "262775.27799900", "0"], [1747127760000, "2470.35000000", "2472.43000000", "2470.35000000", "2471.96000000", "256.94540000", 1747127819999, "635075.73887500", 1793, "151.79470000", "375125.34838000", "0"], [1747127820000, "2471.96000000", "2473.57000000", "2471.76000000", "2473.35000000", "302.52820000", 1747127879999, "748006.73786300", 2000, "230.62590000", "570194.78267000", "0"], [1747127880000, "2473.35000000", "2477.19000000", "2472.99000000", "2476.89000000", "821.60300000", 1747127939999, "2033373.33188400", 3793, "499.38720000", "1236049.15767400", "0"], [1747127940000, "2476.90000000", "2477.64000000", "2474.74000000", "2475.17000000", "522.51530000", 1747127999999, "1293703.77412000", 3292, "208.65400000", "516556.42951100", "0"], [1747128000000, "2475.17000000", "2476.29000000", "2473.69000000", "2473.98000000", "330.90910000", 1747128059999, "819060.28181300", 2289, "193.97800000", "480147.17143100", "0"], [1747128060000, "2473.98000000", "2475.33000000", "2472.62000000", "2474.86000000", "722.69630000", 1747128119999, "1788051.15414700", 2504, "560.57400000", "1386984.79910100", "0"], [1747128120000, "2474.85000000", "2482.99000000", "2474.69000000", "2480.29000000", "4705.35270000", 1747128179999, "11668084.36463000", 6906, "2133.50460000", "5289557.38988900", "0"], [1747128180000, "2480.31000000", "2480.47000000", "2477.50000000", "2477.82000000", "1254.81240000", 1747128239999, "3109897.41100600", 3840, "219.68410000", "544425.77843800", "0"], [1747128240000, "2477.81000000", "2477.93000000", "2476.38000000", "2477.03000000", "1013.46200000", 1747128299999, "2510350.82019100", 1868, "156.69520000", "388109.98679700", "0"], [1747128300000, "2477.02000000", "2480.34000000", "2477.02000000", "2480.16000000", "504.18440000", 1747128359999, "1250125.03594800", 2029, "135.58380000", "336129.98245400", "0"], [1747128360000, "2480.16000000", "2483.00000000", "2480.15000000", "2481.10000000", "1391.70040000", 1747128419999, "3453983.22082000", 3421, "531.63050000", "1319299.49000700", "0"], [1747128420000, "2481.10000000", "2484.01000000", "2481.00000000", "2482.40000000", "677.73750000", 1747128479999, "1682666.47505800", 2254, "436.64570000", "1084067.84708200", "0"], [1747128480000, "2482.41000000", "2483.75000000", "2481.40000000", "2481.40000000", "950.97650000", 1747128539999, "2360767.11861100", 2759, "234.05870000", "581115.90482200", "0"], [1747128540000, "2481.40000000", "2483.35000000", "2480.50000000", "2480.70000000", "1040.73430000", 1747128599999, "2583169.63262600", 2303, "223.59270000", "554951.45650300", "0"], [1747128600000, "2480.70000000", "2483.42000000", "2479.20000000", "2483.41000000", "668.84250000", 1747128659999, "1659213.72841400", 3779, "338.39710000", "839443.02319700", "0"], [1747128660000, "2483.40000000", "2485.29000000", "2482.90000000", "2484.21000000", "646.38300000", 1747128719999, "1605767.12749500", 4338, "435.85160000", "1082766.54983400", "0"], [1747128720000, "2484.21000000", "2485.00000000", "2479.61000000", "2479.61000000", "404.95010000", 1747128779999, "1005392.07596800", 3577, "148.26630000", "368219.22339400", "0"], [1747128780000, "2479.60000000", "2480.61000000", "2477.80000000", "2477.98000000", "821.86590000", 1747128839999, "2037687.46994100", 3194, "234.71940000", "581834.06850600", "0"], [1747128840000, "2477.99000000", "2480.92000000", "2477.99000000", "2480.91000000", "663.98720000", 1747128899999, "1646631.18374900", 3160, "201.08120000", "498613.01466300", "0"], [1747128900000, "2480.92000000", "2482.41000000", "2480.07000000", "2481.16000000", "372.42240000", 1747128959999, "924151.71978300", 2313, "173.48630000", "430532.49194900", "0"], [1747128960000, "2481.16000000", "2483.49000000", "2480.90000000", "2480.92000000", "485.43410000", 1747129019999, "1204822.43189600", 3699, "174.93880000", "434228.99004500", "0"], [1747129020000, "2480.92000000", "2484.43000000", "2480.81000000", "2482.43000000", "262.50320000", 1747129079999, "651776.15726800", 2921, "112.89700000", "280319.74900000", "0"], [1747129080000, "2482.43000000", "2485.86000000", "2480.37000000", "2484.91000000", "558.33680000", 1747129139999, "1386915.48128000", 3482, "349.86730000", "869163.04446000", "0"], [1747129140000, "2484.90000000", "2484.90000000", "2481.14000000", "2481.88000000", "343.08420000", 1747129199999, "851754.01568700", 2528, "87.72980000", "217786.68727500", "0"], [1747129200000, "2481.89000000", "2482.42000000", "2480.20000000", "2481.09000000", "293.38850000", 1747129259999, "728048.76542700", 2480, "92.58160000", "229715.55529500", "0"], [1747129260000, "2481.10000000", "2482.00000000", "2479.79000000", "2480.86000000", "288.02730000", 1747129319999, "714542.45276900", 2493, "44.76390000", "111061.34599200", "0"], [1747129320000, "2480.86000000", "2482.79000000", "2480.40000000", "2480.41000000", "415.22870000", 1747129379999, "1030561.13070000", 2236, "239.36270000", "594127.24525300", "0"], [1747129380000, "2480.41000000", "2480.41000000", "2476.92000000", "2477.74000000", "345.97070000", 1747129439999, "857353.92892200", 2606, "99.79700000", "247293.37777800", "0"], [1747129440000, "2477.74000000", "2478.28000000", "2477.06000000", "2477.82000000", "247.33050000", 1747129499999, "612778.27135600", 1728, "100.50840000", "249010.51004300", "0"], [1747129500000, "2477.82000000", "2479.99000000", "2477.50000000", "2479.54000000", "238.84160000", 1747129559999, "592118.00396900", 1570, "82.56840000", "204703.00349000", "0"], [1747129560000, "2479.54000000", "2480.41000000", "2478.36000000", "2480.41000000", "443.93510000", 1747129619999, "1100473.73255400", 1945, "200.57690000", "497201.77914900", "0"], [1747129620000, "2480.40000000", "2482.24000000", "2480.23000000", "2482.23000000", "129.12730000", 1747129679999, "320403.97165100", 1111, "37.08550000", "92020.89998800", "0"], [1747129680000, "2482.24000000", "2484.42000000", "2482.08000000", "2484.42000000", "276.18650000", 1747129739999, "685690.86829700", 1553, "122.39200000", "303878.88858900", "0"], [1747129740000, "2484.42000000", "2484.43000000", "2482.99000000", "2483.96000000", "373.97840000", 1747129799999, "928912.13393400", 1866, "147.40240000", "366124.75666600", "0"], [1747129800000, "2483.96000000", "2484.06000000", "2482.31000000", "2482.42000000", "274.63330000", 1747129859999, "681951.19497600", 1615, "136.17660000", "338148.84946900", "0"], [1747129860000, "2482.42000000", "2486.12000000", "2482.41000000", "2485.40000000", "478.18500000", 1747129919999, "1188273.33170200", 2556, "323.04300000", "802803.78134100", "0"], [1747129920000, "2485.41000000", "2486.61000000", "2485.00000000", "2485.80000000", "584.05130000", 1747129979999, "1451751.25572800", 1688, "223.05070000", "554457.30550900", "0"], [1747129980000, "2485.79000000", "2487.72000000", "2485.79000000", "2486.42000000", "386.23720000", 1747130039999, "960419.99832700", 2229, "158.03640000", "392967.36996700", "0"], [1747130040000, "2486.42000000", "2488.45000000", "2486.01000000", "2486.43000000", "964.69650000", 1747130099999, "2399385.65699900", 2079, "731.23370000", "1818839.37180800", "0"], [1747130100000, "2486.43000000", "2486.64000000", "2485.70000000", "2485.88000000", "311.28720000", 1747130159999, "773911.57756900", 1808, "92.54110000", "230062.50921500", "0"], [1747130160000, "2485.88000000", "2485.88000000", "2484.11000000", "2484.21000000", "280.77870000", 1747130219999, "697698.82714300", 1871, "72.80180000", "180897.20015700", "0"], [1747130220000, "2484.20000000", "2485.92000000", "2484.20000000", "2485.66000000", "310.81480000", 1747130279999, "772423.88998800", 1837, "152.70910000", "379477.83472400", "0"], [1747130280000, "2485.67000000", "2485.67000000", "2483.64000000", "2485.11000000", "457.63870000", 1747130339999, "1137023.36864500", 2206, "228.51320000", "567728.95406900", "0"], [1747130340000, "2485.10000000", "2485.11000000", "2484.00000000", "2484.86000000", "643.87960000", 1747130399999, "1599717.56314600", 1305, "134.29430000", "333673.32899000", "0"], [1747130400000, "2484.88000000", "2487.16000000", "2484.88000000", "2486.41000000", "510.58450000", 1747130459999, "1269494.86575600", 1608, "252.43150000", "627619.66584300", "0"], [1747130460000, "2486.41000000", "2486.41000000", "2483.95000000", "2484.99000000", "296.83530000", 1747130519999, "737603.03100500", 1949, "92.82700000", "230644.45398800", "0"], [1747130520000, "2484.98000000", "2486.00000000", "2480.89000000", "2481.46000000", "1050.65950000", 1747130579999, "2608257.62814500", 4697, "646.09820000", "1603863.92899700", "0"], [1747130580000, "2481.47000000", "2483.12000000", "2481.00000000", "2482.70000000", "313.38080000", 1747130639999, "777826.57367000", 2203, "180.80490000", "448754.95702500", "0"], [1747130640000, "2482.69000000", "2483.68000000", "2480.96000000", "2483.53000000", "277.66350000", 1747130699999, "689310.61262400", 2388, "141.80550000", "352028.26142600", "0"], [1747130700000, "2483.53000000", "2487.44000000", "2482.07000000", "2483.78000000", "638.88670000", 1747130759999, "1588059.64933000", 3351, "215.17320000", "534838.33992800", "0"], [1747130760000, "2483.79000000", "2485.73000000", "2482.84000000", "2485.40000000", "168.36170000", 1747130819999, "418325.47333300", 2259, "73.38240000", "182331.62020100", "0"], [1747130820000, "2485.40000000", "2485.40000000", "2482.81000000", "2484.24000000", "321.05210000", 1747130879999, "797449.51198300", 2859, "162.04350000", "402500.15865500", "0"], [1747130880000, "2484.25000000", "2484.36000000", "2481.70000000", "2482.41000000", "208.74080000", 1747130939999, "518215.95728100", 1654, "84.10840000", "208790.15430500", "0"], [1747130940000, "2482.42000000", "2482.42000000", "2481.28000000", "2481.46000000", "216.34780000", 1747130999999, "536874.12389900", 1286, "118.24590000", "293420.59938100", "0"], [1747131000000, "2481.47000000", "2483.95000000", "2481.40000000", "2483.92000000", "281.87200000", 1747131059999, "699693.47219500", 1755, "154.16710000", "382672.53276000", "0"], [1747131060000, "2483.93000000", "2484.43000000", "2481.98000000", "2482.95000000", "226.25730000", 1747131119999, "561926.51788100", 1782, "96.61590000", "239933.56261300", "0"], [1747131120000, "2482.94000000", "2484.20000000", "2481.71000000", "2483.74000000", "271.29020000", 1747131179999, "673648.03479300", 1713, "103.20430000", "256289.01616700", "0"], [1747131180000, "2483.74000000", "2483.75000000", "2482.41000000", "2482.60000000", "182.06490000", 1747131239999, "452113.15506900", 1501, "58.35410000", "144909.67692500", "0"], [1747131240000, "2482.59000000", "2483.42000000", "2481.57000000", "2482.86000000", "145.93800000", 1747131299999, "362295.04826800", 1411, "87.91560000", "218248.10093900", "0"], [1747131300000, "2482.91000000", "2483.70000000", "2480.00000000", "2482.04000000", "319.02730000", 1747131359999, "791818.65435100", 3140, "150.99210000", "374807.40511300", "0"], [1747131360000, "2482.04000000", "2482.42000000", "2478.40000000", "2478.40000000", "371.59980000", 1747131419999, "921574.84647800", 2590, "75.22010000", "186591.55913200", "0"], [1747131420000, "2478.40000000", "2479.00000000", "2474.20000000", "2474.36000000", "1037.70340000", 1747131479999, "2569740.01960500", 3982, "308.35500000", "763502.94711900", "0"], [1747131480000, "2474.35000000", "2474.68000000", "2471.70000000", "2474.04000000", "595.58570000", 1747131539999, "1473037.07278300", 3289, "239.77010000", "592964.59061900", "0"], [1747131540000, "2474.04000000", "2476.84000000", "2474.04000000", "2476.83000000", "236.03090000", 1747131599999, "584339.41812600", 2006, "174.25890000", "431379.18134000", "0"], [1747131600000, "2476.83000000", "2478.83000000", "2476.83000000", "2478.83000000", "299.65250000", 1747131659999, "742589.97194900", 1549, "113.88290000", "282197.47547000", "0"], [1747131660000, "2478.82000000", "2479.26000000", "2478.39000000", "2479.04000000", "208.53000000", 1747131719999, "516914.09471600", 1092, "82.87450000", "205437.82408200", "0"], [1747131720000, "2479.04000000", "2479.27000000", "2478.39000000", "2478.60000000", "264.28900000", 1747131779999, "655187.48664700", 1039, "62.80650000", "155695.35108200", "0"], [1747131780000, "2478.59000000", "2479.40000000", "2476.93000000", "2479.39000000", "278.28850000", 1747131839999, "689589.74791700", 1729, "182.42900000", "452041.99407500", "0"], [1747131840000, "2479.39000000", "2480.89000000", "2479.39000000", "2480.04000000", "323.34230000", 1747131899999, "801912.96794100", 988, "247.45340000", "613672.13136400", "0"], [1747131900000, "2480.04000000", "2481.08000000", "2478.03000000", "2478.36000000", "921.18440000", 1747131959999, "2283760.56584700", 1905, "138.30490000", "342977.68253400", "0"], [1747131960000, "2478.36000000", "2480.47000000", "2477.69000000", "2479.39000000", "1137.92420000", 1747132019999, "2820952.96798100", 2087, "181.04360000", "448921.68461100", "0"], [1747132020000, "2479.40000000", "2480.60000000", "2477.75000000", "2479.28000000", "261.17360000", 1747132079999, "647541.03793700", 1842, "146.89990000", "364209.76737800", "0"], [1747132080000, "2479.28000000", "2482.19000000", "2479.28000000", "2481.49000000", "1115.86540000", 1747132139999, "2768047.36884900", 1855, "310.35550000", "769930.20340600", "0"], [1747132140000, "2481.49000000", "2482.00000000", "2481.31000000", "2481.79000000", "317.05370000", 1747132199999, "786791.68603700", 1108, "187.01010000", "464084.05111600", "0"], [1747132200000, "2481.78000000", "2482.76000000", "2478.13000000", "2478.59000000", "1286.92400000", 1747132259999, "3192650.39871300", 3725, "357.08310000", "885848.28357700", "0"], [1747132260000, "2478.60000000", "2479.10000000", "2477.00000000", "2477.01000000", "273.75890000", 1747132319999, "678407.43022300", 2541, "182.67070000", "452679.71827300", "0"], [1747132320000, "2477.00000000", "2480.00000000", "2476.20000000", "2479.08000000", "387.97320000", 1747132379999, "961783.99490200", 3236, "257.67530000", "638735.10492900", "0"], [1747132380000, "2479.07000000", "2479.48000000", "2476.64000000", "2477.27000000", "289.51660000", 1747132439999, "717581.34826700", 2521, "151.28050000", "374948.62080200", "0"], [1747132440000, "2477.29000000", "2478.33000000", "2475.00000000", "2475.54000000", "414.99010000", 1747132499999, "1027765.53454600", 2528, "225.96610000", "559660.16644500", "0"], [1747132500000, "2475.55000000", "2478.17000000", "2473.55000000", "2474.97000000", "866.06060000", 1747132559999, "2144549.18669600", 3054, "153.28420000", "379524.91945000", "0"], [1747132560000, "2474.97000000", "2477.10000000", "2474.51000000", "2476.34000000", "554.30100000", 1747132619999, "1372437.89174800", 2516, "191.44520000", "474028.54330000", "0"], [1747132620000, "2476.34000000", "2479.70000000", "2476.33000000", "2478.20000000", "574.91040000", 1747132679999, "1424967.41311000", 2171, "226.44860000", "561282.78810700", "0"], [1747132680000, "2478.20000000", "2478.33000000", "2475.00000000", "2475.03000000", "1503.06560000", 1747132739999, "3721590.08601600", 2971, "595.33530000", "1473838.69365600", "0"], [1747132740000, "2475.02000000", "2477.45000000", "2474.30000000", "2476.94000000", "232.05750000", 1747132799999, "574669.41383600", 2234, "158.27400000", "391941.17914200", "0"], [1747132800000, "2476.93000000", "2479.44000000", "2476.70000000", "2479.34000000", "151.08310000", 1747132859999, "374423.94800200", 789, "113.14510000", "280419.85900900", "0"], [1747132860000, "2479.33000000", "2481.88000000", "2479.33000000", "2481.52000000", "266.63040000", 1747132919999, "661568.52198600", 1264, "174.17840000", "432143.90463800", "0"], [1747132920000, "2481.52000000", "2481.84000000", "2479.99000000", "2480.81000000", "226.85390000", 1747132979999, "562753.41063800", 1870, "104.69220000", "259689.02283800", "0"], [1747132980000, "2480.81000000", "2481.25000000", "2479.62000000", "2481.01000000", "253.12960000", 1747133039999, "627875.58842800", 1569, "119.84100000", "297278.24854700", "0"], [1747133040000, "2481.00000000", "2481.41000000", "2479.44000000", "2481.41000000", "254.79690000", 1747133099999, "632016.15862400", 1612, "142.64080000", "353832.58528300", "0"], [1747133100000, "2481.41000000", "2482.00000000", "2479.74000000", "2479.75000000", "268.58980000", 1747133159999, "666451.79879800", 2717, "113.73230000", "282225.55347200", "0"], [1747133160000, "2479.74000000", "2480.83000000", "2479.28000000", "2479.43000000", "159.86380000", 1747133219999, "396502.83838900", 2313, "55.44880000", "137524.25762300", "0"], [1747133220000, "2479.43000000", "2480.96000000", "2478.55000000", "2480.33000000", "140.92110000", 1747133279999, "349442.36234300", 1993, "102.13290000", "253259.65121500", "0"], [1747133280000, "2480.34000000", "2481.72000000", "2478.67000000", "2479.92000000", "210.22790000", 1747133339999, "521396.22092600", 3316, "124.97510000", "309937.94130200", "0"], [1747133340000, "2479.92000000", "2480.67000000", "2477.91000000", "2477.91000000", "134.61730000", 1747133399999, "333749.65271500", 2146, "35.34820000", "87643.87249500", "0"], [1747133400000, "2477.91000000", "2482.83000000", "2477.91000000", "2482.83000000", "206.93930000", 1747133459999, "513478.63538400", 2160, "153.74210000", "381456.33777000", "0"], [1747133460000, "2482.82000000", "2485.00000000", "2482.82000000", "2485.00000000", "300.01310000", 1747133519999, "745136.66957500", 2187, "206.77580000", "513546.67552400", "0"], [1747133520000, "2484.99000000", "2485.69000000", "2484.19000000", "2485.69000000", "231.84620000", 1747133579999, "576099.64317100", 1362, "99.52820000", "247332.16797200", "0"], [1747133580000, "2485.70000000", "2486.14000000", "2485.11000000", "2485.11000000", "224.20000000", 1747133639999, "557294.90625500", 944, "78.74470000", "195746.60316700", "0"], [1747133640000, "2485.12000000", "2485.83000000", "2484.67000000", "2485.70000000", "239.38070000", 1747133699999, "594952.11739800", 1405, "177.93110000", "442220.94967800", "0"], [1747133700000, "2485.69000000", "2486.00000000", "2485.10000000", "2485.73000000", "282.39950000", 1747133759999, "701968.66869700", 835, "128.58180000", "319616.94375200", "0"], [1747133760000, "2485.71000000", "2486.20000000", "2483.86000000", "2483.87000000", "744.09970000", 1747133819999, "1849251.59014300", 1675, "343.07650000", "852575.36049400", "0"], [1747133820000, "2483.86000000", "2483.86000000", "2482.75000000", "2483.53000000", "272.14940000", 1747133879999, "675870.11928900", 1351, "135.51810000", "336546.21501300", "0"], [1747133880000, "2483.53000000", "2484.60000000", "2483.15000000", "2483.38000000", "250.23240000", 1747133939999, "621553.58718100", 1403, "175.09320000", "434918.53194100", "0"], [1747133940000, "2483.38000000", "2483.38000000", "2481.71000000", "2482.41000000", "225.71990000", 1747133999999, "560322.26553500", 984, "120.23690000", "298479.34241300", "0"], [1747134000000, "2482.41000000", "2483.42000000", "2481.84000000", "2482.30000000", "264.23700000", 1747134059999, "656028.22827700", 2577, "146.00460000", "362487.12284500", "0"], [1747134060000, "2482.30000000", "2484.12000000", "2482.11000000", "2483.29000000", "379.82240000", 1747134119999, "943064.08408800", 2037, "265.17580000", "658412.74752200", "0"], [1747134120000, "2483.29000000", "2484.27000000", "2481.31000000", "2482.74000000", "1100.52860000", 1747134179999, "2732543.23501700", 3039, "660.06760000", "1639099.33953800", "0"], [1747134180000, "2482.73000000", "2485.45000000", "2482.39000000", "2484.43000000", "230.07800000", 1747134239999, "571544.84982900", 1867, "181.54910000", "450991.26742600", "0"], [1747134240000, "2484.42000000", "2484.78000000", "2482.91000000", "2484.49000000", "262.65480000", 1747134299999, "652401.56310400", 1963, "135.54610000", "336671.50990700", "0"], [1747134300000, "2484.49000000", "2484.77000000", "2483.14000000", "2483.14000000", "310.18850000", 1747134359999, "770530.11454300", 2101, "188.97740000", "469430.62219900", "0"], [1747134360000, "2483.14000000", "2484.29000000", "2481.84000000", "2482.65000000", "652.01880000", 1747134419999, "1619295.94085600", 2562, "162.69640000", "404050.02192300", "0"], [1747134420000, "2482.65000000", "2482.65000000", "2480.00000000", "2480.05000000", "200.03540000", 1747134479999, "496330.37822000", 1746, "109.55840000", "271837.15730300", "0"], [1747134480000, "2480.06000000", "2481.52000000", "2480.06000000", "2481.49000000", "441.12550000", 1747134539999, "1094415.21830200", 1199, "399.36260000", "990796.69324100", "0"], [1747134540000, "2481.48000000", "2483.59000000", "2481.21000000", "2482.70000000", "629.19240000", 1747134599999, "1561817.24470700", 2248, "150.46200000", "373499.28418800", "0"], [1747134600000, "2482.70000000", "2482.80000000", "2480.41000000", "2480.51000000", "249.05100000", 1747134659999, "618021.45751700", 1673, "145.34800000", "360675.03488900", "0"], [1747134660000, "2480.50000000", "2481.02000000", "2478.82000000", "2478.82000000", "191.87970000", 1747134719999, "475890.46508600", 1471, "127.36690000", "315898.48775100", "0"], [1747134720000, "2478.82000000", "2481.96000000", "2478.61000000", "2481.96000000", "323.94950000", 1747134779999, "803235.01783200", 2389, "227.88420000", "565043.70935600", "0"], [1747134780000, "2481.97000000", "2485.32000000", "2480.63000000", "2482.34000000", "445.00070000", 1747134839999, "1105080.33470600", 3634, "296.33010000", "735912.32035900", "0"], [1747134840000, "2482.34000000", "2484.09000000", "2479.43000000", "2479.55000000", "288.14390000", 1747134899999, "715123.44236500", 2505, "145.77020000", "361819.76621100", "0"], [1747134900000, "2479.50000000", "2481.41000000", "2478.82000000", "2479.19000000", "327.27060000", 1747134959999, "811701.92196600", 2836, "138.21720000", "342830.15475400", "0"], [1747134960000, "2479.19000000", "2484.96000000", "2479.19000000", "2483.78000000", "211.60680000", 1747135019999, "525338.00475100", 2926, "157.58050000", "391182.16545200", "0"], [1747135020000, "2483.78000000", "2486.44000000", "2483.58000000", "2485.99000000", "137.91030000", 1747135079999, "342774.97298900", 1810, "86.86540000", "215903.32954900", "0"], [1747135080000, "2485.98000000", "2488.81000000", "2485.98000000", "2487.91000000", "307.21070000", 1747135139999, "764277.97073200", 2684, "246.83830000", "614065.08799200", "0"], [1747135140000, "2487.90000000", "2487.91000000", "2486.10000000", "2486.40000000", "97.31050000", 1747135199999, "241989.39317900", 1454, "20.75710000", "51617.63939400", "0"], [1747135200000, "2486.40000000", "2486.85000000", "2485.99000000", "2486.84000000", "118.85830000", 1747135259999, "295526.13738300", 1105, "50.76350000", "126209.91926900", "0"], [1747135260000, "2486.85000000", "2495.69000000", "2486.84000000", "2493.78000000", "3021.40850000", 1747135319999, "7533447.51158400", 7498, "1780.92260000", "4439567.46626400", "0"], [1747135320000, "2493.77000000", "2496.51000000", "2493.59000000", "2495.60000000", "881.62380000", 1747135379999, "2199819.18519700", 4539, "492.25450000", "1228284.80958100", "0"], [1747135380000, "2495.60000000", "2498.35000000", "2494.38000000", "2497.30000000", "758.16740000", 1747135439999, "1892949.30134600", 4775, "486.82220000", "1215522.02428300", "0"], [1747135440000, "2497.30000000", "2506.00000000", "2496.00000000", "2503.71000000", "3126.45180000", 1747135499999, "7822149.86337000", 7684, "2361.38280000", "5907598.57009000", "0"], [1747135500000, "2503.72000000", "2509.30000000", "2502.92000000", "2504.16000000", "4390.15390000", 1747135559999, "11007887.37369100", 8609, "2804.74680000", "7032469.38755400", "0"], [1747135560000, "2504.17000000", "2505.96000000", "2500.05000000", "2501.49000000", "803.06070000", 1747135619999, "2009973.33097900", 5339, "347.47230000", "869803.86482200", "0"], [1747135620000, "2501.49000000", "2504.59000000", "2499.87000000", "2502.37000000", "726.20020000", 1747135679999, "1817197.61060600", 4382, "524.13370000", "1311777.46329400", "0"], [1747135680000, "2502.37000000", "2502.37000000", "2496.58000000", "2496.58000000", "162.96990000", 1747135739999, "407363.56361500", 2664, "68.20430000", "170514.29374100", "0"], [1747135740000, "2496.58000000", "2499.37000000", "2496.57000000", "2499.01000000", "151.83890000", 1747135799999, "379408.66622300", 1494, "121.17110000", "302776.77738900", "0"], [1747135800000, "2499.00000000", "2499.00000000", "2496.12000000", "2497.78000000", "265.00030000", 1747135859999, "661790.28447200", 3951, "108.00600000", "269720.69566000", "0"], [1747135860000, "2497.79000000", "2501.00000000", "2496.20000000", "2501.00000000", "566.86950000", 1747135919999, "1416619.05687300", 3739, "397.91300000", "994465.35669800", "0"], [1747135920000, "2500.99000000", "2502.97000000", "2499.96000000", "2502.52000000", "1027.53850000", 1747135979999, "2570134.29431700", 2730, "855.21170000", "2139041.51504800", "0"], [1747135980000, "2502.52000000", "2520.60000000", "2502.00000000", "2515.98000000", "4533.22830000", 1747136039999, "11399625.85701200", 13952, "2938.73850000", "7389017.11857200", "0"], [1747136040000, "2515.98000000", "2516.28000000", "2511.70000000", "2512.50000000", "736.89690000", 1747136099999, "1852144.00236200", 5834, "355.56140000", "893516.74736000", "0"], [1747136100000, "2512.51000000", "2515.73000000", "2510.97000000", "2514.10000000", "922.16040000", 1747136159999, "2317727.56753500", 4976, "591.01380000", "1485290.33102500", "0"], [1747136160000, "2514.08000000", "2518.74000000", "2513.14000000", "2515.60000000", "583.59250000", 1747136219999, "1468468.30555700", 5455, "388.48810000", "977503.34785600", "0"], [1747136220000, "2515.57000000", "2525.50000000", "2515.53000000", "2524.90000000", "1555.80430000", 1747136279999, "3922789.03977500", 7320, "1138.89130000", "2871122.76080800", "0"], [1747136280000, "2524.90000000", "2524.91000000", "2519.49000000", "2519.70000000", "576.40650000", 1747136339999, "1453379.31848500", 4601, "315.65880000", "795942.78998300", "0"], [1747136340000, "2519.68000000", "2520.88000000", "2517.26000000", "2517.48000000", "531.03280000", 1747136399999, "1337754.32094200", 3465, "285.29850000", "718669.93025600", "0"], [1747136400000, "2517.48000000", "2520.00000000", "2517.47000000", "2518.11000000", "184.12460000", 1747136459999, "463757.49930700", 2693, "107.29540000", "270228.49319400", "0"], [1747136460000, "2518.11000000", "2523.54000000", "2518.10000000", "2522.07000000", "728.24790000", 1747136519999, "1836613.94754600", 4574, "480.38220000", "1211458.48098600", "0"], [1747136520000, "2522.07000000", "2523.46000000", "2520.00000000", "2521.67000000", "878.83410000", 1747136579999, "2216283.21928400", 4088, "401.00190000", "1011227.73405500", "0"], [1747136580000, "2521.67000000", "2523.61000000", "2517.60000000", "2519.92000000", "643.90140000", 1747136639999, "1623248.88088600", 4497, "326.20110000", "822358.13136500", "0"], [1747136640000, "2519.93000000", "2519.93000000", "2516.48000000", "2517.09000000", "837.55950000", 1747136699999, "2109176.11189500", 3665, "185.04320000", "465985.56523000", "0"], [1747136700000, "2517.09000000", "2518.72000000", "2514.40000000", "2515.11000000", "415.52330000", 1747136759999, "1045376.21448300", 3220, "101.83340000", "256298.41609600", "0"], [1747136760000, "2515.11000000", "2516.39000000", "2512.34000000", "2513.34000000", "694.95750000", 1747136819999, "1746996.75482200", 3348, "235.44690000", "591808.02365300", "0"], [1747136820000, "2513.34000000", "2513.34000000", "2511.26000000", "2511.90000000", "551.09840000", 1747136879999, "1384391.49205200", 2437, "398.91810000", "1002113.19983000", "0"], [1747136880000, "2511.89000000", "2513.48000000", "2510.58000000", "2511.37000000", "884.93390000", 1747136939999, "2222855.28833500", 2512, "277.83810000", "697854.00864800", "0"], [1747136940000, "2511.38000000", "2515.20000000", "2511.37000000", "2514.89000000", "577.66670000", 1747136999999, "1451854.61190900", 2879, "236.37240000", "594179.87171700", "0"], [1747137000000, "2514.85000000", "2514.90000000", "2508.01000000", "2509.02000000", "547.51180000", 1747137059999, "1374938.93687400", 4142, "241.51860000", "606525.47288800", "0"], [1747137060000, "2509.01000000", "2509.79000000", "2507.52000000", "2507.54000000", "450.91620000", 1747137119999, "1131114.13240400", 3129, "124.88510000", "313258.23947400", "0"], [1747137120000, "2507.54000000", "2508.19000000", "2504.25000000", "2507.67000000", "453.27510000", 1747137179999, "1136061.46665800", 3341, "137.77170000", "345336.14636100", "0"], [1747137180000, "2507.67000000", "2510.90000000", "2507.67000000", "2510.64000000", "402.72640000", 1747137239999, "1010516.17756000", 1571, "311.50880000", "781651.26586500", "0"], [1747137240000, "2510.65000000", "2510.65000000", "2509.17000000", "2510.06000000", "155.98310000", 1747137299999, "391478.96343400", 1541, "114.99730000", "288606.36108900", "0"], [1747137300000, "2510.06000000", "2512.48000000", "2510.06000000", "2511.46000000", "243.58810000", 1747137359999, "611800.85973800", 1583, "96.04870000", "241233.45748800", "0"], [1747137360000, "2511.46000000", "2512.79000000", "2510.49000000", "2511.55000000", "165.09200000", 1747137419999, "414670.25107900", 1745, "69.37650000", "174264.20400500", "0"], [1747137420000, "2511.54000000", "2512.14000000", "2509.58000000", "2512.13000000", "208.96640000", 1747137479999, "524622.43366600", 2147, "129.12760000", "324189.39246400", "0"], [1747137480000, "2512.13000000", "2513.50000000", "2512.13000000", "2512.19000000", "205.78200000", 1747137539999, "517057.74385100", 1625, "124.37410000", "312510.29584900", "0"], [1747137540000, "2512.19000000", "2513.40000000", "2511.55000000", "2513.39000000", "155.52850000", 1747137599999, "390762.64720300", 1368, "75.53070000", "189756.82823500", "0"], [1747137600000, "2513.39000000", "2514.22000000", "2511.57000000", "2512.52000000", "472.64540000", 1747137659999, "1187883.68496000", 3207, "345.67190000", "868771.90223600", "0"], [1747137660000, "2512.54000000", "2513.37000000", "2509.99000000", "2510.40000000", "427.19320000", 1747137719999, "1072957.62010500", 3009, "218.78690000", "549532.97867500", "0"], [1747137720000, "2510.40000000", "2511.28000000", "2507.53000000", "2507.80000000", "385.83370000", 1747137779999, "968257.84478200", 3184, "203.75040000", "511375.80813600", "0"], [1747137780000, "2507.81000000", "2513.56000000", "2507.81000000", "2511.99000000", "844.04970000", 1747137839999, "2119754.86241100", 3929, "576.35700000", "1447442.67500800", "0"], [1747137840000, "2512.00000000", "2513.56000000", "2509.26000000", "2509.90000000", "403.97220000", 1747137899999, "1014577.11627700", 2884, "187.46320000", "470862.86907400", "0"], [1747137900000, "2509.89000000", "2509.89000000", "2505.54000000", "2506.57000000", "328.11980000", 1747137959999, "822901.72346800", 2845, "189.62840000", "475564.21189700", "0"], [1747137960000, "2506.57000000", "2509.97000000", "2505.99000000", "2509.09000000", "305.13310000", 1747138019999, "765237.00509700", 3425, "203.22960000", "509685.70988500", "0"], [1747138020000, "2509.09000000", "2510.93000000", "2507.31000000", "2507.63000000", "373.04410000", 1747138079999, "935894.40521300", 2626, "208.76850000", "523792.35224000", "0"], [1747138080000, "2507.64000000", "2508.12000000", "2503.45000000", "2504.71000000", "528.18760000", 1747138139999, "1323111.50069200", 2707, "279.30390000", "699651.17053900", "0"], [1747138140000, "2504.71000000", "2506.38000000", "2503.42000000", "2503.42000000", "287.47960000", 1747138199999, "720172.69087500", 2116, "153.54450000", "384644.81308800", "0"], [1747138200000, "2503.42000000", "2506.93000000", "2503.42000000", "2504.93000000", "189.75510000", 1747138259999, "475460.58889200", 1715, "92.37900000", "231463.47000600", "0"], [1747138260000, "2504.93000000", "2505.87000000", "2493.02000000", "2494.09000000", "1562.46190000", 1747138319999, "3904513.79874000", 6286, "299.13730000", "746906.09274900", "0"], [1747138320000, "2494.09000000", "2497.19000000", "2493.20000000", "2497.09000000", "753.78960000", 1747138379999, "1880673.32392400", 3801, "402.58100000", "1004289.30083600", "0"], [1747138380000, "2497.10000000", "2499.09000000", "2495.21000000", "2498.20000000", "503.89520000", 1747138439999, "1258649.11270600", 2666, "129.68060000", "323886.43505500", "0"], [1747138440000, "2498.19000000", "2500.89000000", "2498.11000000", "2500.51000000", "370.05250000", 1747138499999, "924864.88746500", 2079, "208.69090000", "521537.16294300", "0"], [1747138500000, "2500.51000000", "2501.66000000", "2500.40000000", "2500.50000000", "299.96570000", 1747138559999, "750222.74193000", 2174, "144.02100000", "360202.61232000", "0"], [1747138560000, "2500.51000000", "2504.72000000", "2500.51000000", "2504.26000000", "1277.84640000", 1747138619999, "3199032.68658000", 3117, "1110.51380000", "2780072.95551000", "0"], [1747138620000, "2504.26000000", "2504.39000000", "2501.50000000", "2502.04000000", "351.21600000", 1747138679999, "879113.23560600", 2220, "131.74720000", "329833.14251700", "0"], [1747138680000, "2502.04000000", "2502.04000000", "2497.67000000", "2499.36000000", "294.80430000", 1747138739999, "736807.54364300", 2928, "135.39550000", "338392.11617600", "0"], [1747138740000, "2499.35000000", "2500.92000000", "2498.89000000", "2500.12000000", "191.54540000", 1747138799999, "478920.05750900", 1894, "121.46380000", "303694.27673700", "0"], [1747138800000, "2500.13000000", "2501.45000000", "2499.19000000", "2499.87000000", "295.18590000", 1747138859999, "738208.36667900", 2125, "56.90690000", "142294.91186100", "0"], [1747138860000, "2499.89000000", "2499.90000000", "2492.91000000", "2493.55000000", "529.54520000", 1747138919999, "1321646.72302500", 3652, "138.17980000", "344832.25153500", "0"], [1747138920000, "2493.48000000", "2496.25000000", "2491.81000000", "2495.90000000", "631.30780000", 1747138979999, "1574563.48199400", 3270, "301.22190000", "751429.44110600", "0"], [1747138980000, "2495.89000000", "2497.40000000", "2495.89000000", "2496.78000000", "179.90100000", 1747139039999, "449163.58552100", 1400, "88.86200000", "221851.35175900", "0"], [1747139040000, "2496.79000000", "2497.18000000", "2493.55000000", "2495.81000000", "250.96840000", 1747139099999, "626227.72823200", 2015, "55.01580000", "137294.12318000", "0"], [1747139100000, "2495.82000000", "2500.89000000", "2495.81000000", "2500.88000000", "200.39920000", 1747139159999, "500778.36104000", 1949, "149.94110000", "374737.70590900", "0"], [1747139160000, "2500.88000000", "2500.89000000", "2498.70000000", "2498.97000000", "257.32140000", 1747139219999, "643226.41878600", 1297, "107.61930000", "269008.21053500", "0"], [1747139220000, "2498.96000000", "2500.26000000", "2498.96000000", "2500.26000000", "189.00990000", 1747139279999, "472449.21174600", 983, "159.41280000", "398470.78704500", "0"], [1747139280000, "2500.33000000", "2504.00000000", "2500.33000000", "2504.00000000", "387.27960000", 1747139339999, "969122.73951900", 1952, "292.98990000", "733181.37204400", "0"], [1747139340000, "2504.00000000", "2505.21000000", "2502.29000000", "2503.48000000", "564.32860000", 1747139399999, "1413035.57139600", 2143, "326.58400000", "817783.37798000", "0"], [1747139400000, "2503.44000000", "2529.53000000", "2500.80000000", "2515.46000000", "11973.19370000", 1747139459999, "30116944.00975500", 22681, "6775.86650000", "17044637.83753600", "0"], [1747139460000, "2515.42000000", "2517.50000000", "2509.00000000", "2512.02000000", "2668.97820000", 1747139519999, "6707212.75317000", 6954, "1340.30390000", "3368432.98323200", "0"], [1747139520000, "2512.01000000", "2526.24000000", "2511.82000000", "2524.28000000", "2895.20430000", 1747139579999, "7295139.91042300", 5156, "2200.87360000", "5544829.02455600", "0"], [1747139580000, "2524.29000000", "2526.23000000", "2517.85000000", "2518.90000000", "1911.65460000", 1747139639999, "4820695.26312600", 4920, "953.19080000", "2404047.30657400", "0"], [1747139640000, "2518.90000000", "2519.00000000", "2514.47000000", "2519.00000000", "799.81870000", 1747139699999, "2012847.43283700", 3398, "306.62290000", "771525.84779300", "0"], [1747139700000, "2519.00000000", "2527.46000000", "2518.27000000", "2522.69000000", "3253.76120000", 1747139759999, "8212388.64334500", 5607, "2278.60140000", "5752043.11503300", "0"], [1747139760000, "2522.69000000", "2526.07000000", "2518.28000000", "2525.63000000", "1784.23780000", 1747139819999, "4501981.69758200", 4624, "1202.75630000", "3034519.37563900", "0"], [1747139820000, "2525.62000000", "2525.69000000", "2520.71000000", "2524.02000000", "2303.18460000", 1747139879999, "5811617.09338100", 4924, "1367.13660000", "3449743.72645800", "0"], [1747139880000, "2524.03000000", "2526.43000000", "2519.29000000", "2521.10000000", "1046.05640000", 1747139939999, "2639773.94916300", 3486, "538.43210000", "1358706.11245300", "0"], [1747139940000, "2521.10000000", "2525.81000000", "2520.20000000", "2523.24000000", "975.67400000", 1747139999999, "2462582.92745000", 3636, "517.90050000", "1307079.51743400", "0"], [1747140000000, "2523.23000000", "2532.81000000", "2523.18000000", "2531.93000000", "2382.03990000", 1747140059999, "6023474.30560800", 5854, "1645.38720000", "4160605.20212500", "0"], [1747140060000, "2531.93000000", "2535.10000000", "2527.43000000", "2527.43000000", "2680.18480000", 1747140119999, "6785763.81315300", 4915, "1467.92670000", "3716838.39193300", "0"], [1747140120000, "2527.43000000", "2542.72000000", "2525.97000000", "2533.35000000", "4195.45390000", 1747140179999, "10636743.04661100", 8146, "2365.52140000", "5997853.70961100", "0"], [1747140180000, "2533.35000000", "2536.28000000", "2531.96000000", "2532.22000000", "1055.38040000", 1747140239999, "2674264.58362900", 3915, "619.76480000", "1570436.07376800", "0"], [1747140240000, "2532.21000000", "2536.50000000", "2531.72000000", "2535.81000000", "827.80450000", 1747140299999, "2097437.74274100", 2834, "482.42880000", "1222355.86862500", "0"], [1747140300000, "2535.80000000", "2538.32000000", "2531.64000000", "2531.64000000", "620.32800000", 1747140359999, "1572806.47494800", 3324, "270.37770000", "685605.14151800", "0"], [1747140360000, "2531.64000000", "2531.64000000", "2525.49000000", "2531.36000000", "918.42130000", 1747140419999, "2322180.16240600", 4502, "488.01620000", "1233927.71016600", "0"], [1747140420000, "2531.36000000", "2532.49000000", "2528.49000000", "2530.83000000", "392.05710000", 1747140479999, "992217.60199600", 2831, "172.98680000", "437797.43547300", "0"], [1747140480000, "2530.83000000", "2532.32000000", "2527.54000000", "2531.78000000", "240.94170000", 1747140539999, "609707.01469000", 2688, "136.22720000", "344712.64496200", "0"], [1747140540000, "2531.78000000", "2535.49000000", "2531.67000000", "2534.09000000", "439.31110000", 1747140599999, "1113149.64822400", 3043, "230.96580000", "585188.76454100", "0"], [1747140600000, "2534.11000000", "2537.50000000", "2530.07000000", "2534.60000000", "1272.55800000", 1747140659999, "3224832.20202300", 4055, "464.28710000", "1176469.25298900", "0"], [1747140660000, "2534.56000000", "2534.56000000", "2529.10000000", "2531.01000000", "677.64430000", 1747140719999, "1715170.15373400", 2599, "473.96630000", "1199600.63930700", "0"], [1747140720000, "2531.00000000", "2532.53000000", "2529.54000000", "2529.64000000", "268.03100000", 1747140779999, "678227.70474000", 1826, "46.76830000", "118356.14816600", "0"], [1747140780000, "2529.63000000", "2530.32000000", "2527.02000000", "2530.14000000", "335.68250000", 1747140839999, "848854.23484200", 2419, "187.29700000", "473633.28891000", "0"], [1747140840000, "2530.13000000", "2531.00000000", "2527.27000000", "2527.48000000", "286.67970000", 1747140899999, "725114.87552400", 1853, "117.26070000", "296643.85949200", "0"], [1747140900000, "2527.48000000", "2527.53000000", "2520.71000000", "2524.65000000", "1004.57700000", 1747140959999, "2534730.31559400", 3151, "349.78540000", "882743.61335800", "0"], [1747140960000, "2524.67000000", "2526.50000000", "2523.36000000", "2523.36000000", "188.73090000", 1747141019999, "476588.10928800", 1518, "64.72970000", "163460.10428200", "0"], [1747141020000, "2523.37000000", "2525.32000000", "2523.36000000", "2524.73000000", "229.78700000", 1747141079999, "579992.29218700", 1808, "179.14690000", "452151.97193400", "0"], [1747141080000, "2524.73000000", "2526.19000000", "2523.06000000", "2526.17000000", "574.39840000", 1747141139999, "1450425.99052100", 1842, "147.14250000", "371550.21629600", "0"], [1747141140000, "2526.18000000", "2526.39000000", "2522.97000000", "2524.69000000", "326.60650000", 1747141199999, "824503.79524200", 2103, "181.03150000", "457029.80093100", "0"], [1747141200000, "2524.70000000", "2525.63000000", "2523.23000000", "2524.01000000", "469.05070000", 1747141259999, "1184269.20672700", 2472, "277.85110000", "701561.09302100", "0"], [1747141260000, "2524.01000000", "2526.96000000", "2522.32000000", "2525.99000000", "672.30050000", 1747141319999, "1697617.78544500", 3631, "506.51220000", "1279187.95508600", "0"], [1747141320000, "2526.00000000", "2531.00000000", "2524.70000000", "2529.24000000", "407.73960000", 1747141379999, "1030969.82572200", 3843, "298.10770000", "753801.24424800", "0"], [1747141380000, "2529.28000000", "2532.67000000", "2527.69000000", "2527.70000000", "550.68080000", 1747141439999, "1393638.16508200", 4360, "419.48920000", "1061665.13648700", "0"], [1747141440000, "2527.69000000", "2527.69000000", "2519.26000000", "2520.43000000", "951.81000000", 1747141499999, "2400270.99976700", 5297, "436.90660000", "1101652.43429200", "0"], [1747141500000, "2520.43000000", "2524.92000000", "2520.43000000", "2524.90000000", "658.77220000", 1747141559999, "1662403.08775900", 3467, "436.22070000", "1100848.72854900", "0"], [1747141560000, "2524.91000000", "2527.40000000", "2524.13000000", "2526.82000000", "409.25590000", 1747141619999, "1033804.38875500", 3128, "308.41120000", "779120.34238000", "0"], [1747141620000, "2526.81000000", "2528.65000000", "2525.62000000", "2526.09000000", "278.68420000", 1747141679999, "704243.04212000", 2532, "184.97210000", "467449.95659200", "0"], [1747141680000, "2526.09000000", "2528.28000000", "2525.23000000", "2526.42000000", "369.22990000", 1747141739999, "933033.53541000", 2370, "296.05090000", "748109.99099300", "0"], [1747141740000, "2526.41000000", "2526.57000000", "2522.61000000", "2524.62000000", "423.54570000", 1747141799999, "1069068.08621400", 2305, "140.41710000", "354410.01267100", "0"], [1747141800000, "2524.62000000", "2529.30000000", "2524.41000000", "2528.67000000", "1022.19980000", 1747141859999, "2583977.12760300", 2841, "288.88160000", "730134.67058200", "0"], [1747141860000, "2528.67000000", "2528.99000000", "2525.62000000", "2526.39000000", "353.69830000", 1747141919999, "893846.08616300", 2352, "257.06960000", "649624.40092000", "0"], [1747141920000, "2526.40000000", "2526.40000000", "2522.12000000", "2522.12000000", "229.34860000", 1747141979999, "578924.34025300", 2451, "128.60500000", "324619.76017700", "0"], [1747141980000, "2522.13000000", "2523.95000000", "2521.78000000", "2523.85000000", "225.02120000", 1747142039999, "567650.70138000", 2091, "126.02650000", "317916.17307100", "0"], [1747142040000, "2523.84000000", "2526.36000000", "2522.04000000", "2525.30000000", "929.24800000", 1747142099999, "2345524.03534500", 2684, "663.54820000", "1674879.59870600", "0"], [1747142100000, "2525.30000000", "2531.37000000", "2524.41000000", "2531.08000000", "768.13680000", 1747142159999, "1941474.49141300", 3160, "466.12910000", "1178335.82286700", "0"], [1747142160000, "2531.06000000", "2534.00000000", "2530.50000000", "2534.00000000", "511.30300000", 1747142219999, "1294739.77793400", 3924, "371.58850000", "940940.00355900", "0"], [1747142220000, "2534.00000000", "2535.80000000", "2531.99000000", "2532.93000000", "563.69730000", 1747142279999, "1428328.31622200", 3157, "290.29980000", "735661.02360500", "0"], [1747142280000, "2532.93000000", "2545.00000000", "2530.66000000", "2540.45000000", "3421.95640000", 1747142339999, "8688086.95885900", 7855, "2473.22500000", "6278698.02078400", "0"], [1747142340000, "2540.44000000", "2545.70000000", "2540.00000000", "2544.29000000", "1342.16750000", 1747142399999, "3412241.75132100", 5253, "1012.02710000", "2572920.59770300", "0"], [1747142400000, "2544.30000000", "2547.46000000", "2543.07000000", "2544.44000000", "765.99520000", 1747142459999, "1949924.74287300", 4472, "459.74510000", "1170341.12441800", "0"], [1747142460000, "2544.43000000", "2550.55000000", "2542.71000000", "2548.55000000", "2265.03270000", 1747142519999, "5771623.22423300", 5796, "1902.83000000", "4848707.70476100", "0"], [1747142520000, "2548.50000000", "2548.73000000", "2544.25000000", "2544.25000000", "1152.59600000", 1747142579999, "2934894.63666600", 4490, "452.59000000", "1152617.37442600", "0"], [1747142580000, "2544.24000000", "2546.35000000", "2539.69000000", "2539.70000000", "535.28880000", 1747142639999, "1361260.48211600", 4184, "168.81170000", "429265.05747400", "0"], [1747142640000, "2539.70000000", "2543.36000000", "2539.00000000", "2541.10000000", "448.39050000", 1747142699999, "1139502.92722200", 3766, "304.97410000", "775008.67863500", "0"], [1747142700000, "2541.10000000", "2544.21000000", "2540.07000000", "2544.20000000", "411.40480000", 1747142759999, "1045926.61583700", 2447, "148.86750000", "378442.62694700", "0"], [1747142760000, "2544.20000000", "2545.73000000", "2542.57000000", "2545.72000000", "266.14060000", 1747142819999, "677022.34164000", 3199, "166.94450000", "424666.32602600", "0"], [1747142820000, "2545.72000000", "2548.13000000", "2542.29000000", "2545.29000000", "908.56030000", 1747142879999, "2312625.37901100", 3376, "698.18760000", "1777177.09274200", "0"], [1747142880000, "2545.30000000", "2547.16000000", "2544.28000000", "2546.49000000", "445.78580000", 1747142939999, "1134932.78987200", 3224, "246.02930000", "626318.51314000", "0"], [1747142940000, "2546.50000000", "2547.96000000", "2544.00000000", "2544.01000000", "421.80480000", 1747142999999, "1073806.27254500", 2792, "183.42670000", "466937.88917800", "0"], [1747143000000, "2544.01000000", "2546.55000000", "2541.13000000", "2544.91000000", "750.98140000", 1747143059999, "1910728.91040200", 5480, "428.14150000", "1089327.34213600", "0"], [1747143060000, "2544.91000000", "2553.00000000", "2543.09000000", "2544.84000000", "1868.86290000", 1747143119999, "4766133.25046100", 7018, "1406.48360000", "3587276.89680200", "0"], [1747143120000, "2544.75000000", "2551.82000000", "2543.40000000", "2549.05000000", "821.04640000", 1747143179999, "2091728.17966700", 5815, "540.27210000", "1376269.39444800", "0"], [1747143180000, "2549.05000000", "2551.75000000", "2547.74000000", "2548.35000000", "618.55090000", 1747143239999, "1577262.82768800", 5544, "412.00340000", "1050592.39298600", "0"], [1747143240000, "2548.35000000", "2549.88000000", "2544.97000000", "2546.71000000", "851.41190000", 1747143299999, "2168845.06683200", 4538, "284.02260000", "723593.93777900", "0"], [1747143300000, "2546.72000000", "2557.99000000", "2545.97000000", "2555.70000000", "2096.26040000", 1747143359999, "5352902.45668900", 6983, "1423.54740000", "3635171.91161700", "0"], [1747143360000, "2555.70000000", "2562.00000000", "2552.66000000", "2552.66000000", "5818.65670000", 1747143419999, "14891630.47758300", 10905, "1505.52840000", "3852742.00490500", "0"], [1747143420000, "2552.67000000", "2553.91000000", "2547.78000000", "2549.61000000", "853.81620000", 1747143479999, "2178133.47609100", 7583, "347.54510000", "886531.20126700", "0"], [1747143480000, "2549.61000000", "2551.87000000", "2547.45000000", "2551.87000000", "884.17170000", 1747143539999, "2253858.03437500", 5391, "410.42160000", "1046226.15373100", "0"], [1747143540000, "2551.88000000", "2553.86000000", "2549.22000000", "2552.82000000", "497.62580000", 1747143599999, "1269997.98438400", 4300, "233.13030000", "594956.36769700", "0"], [1747143600000, "2552.86000000", "2557.33000000", "2550.56000000", "2556.21000000", "807.29480000", 1747143659999, "2062170.53312800", 5100, "547.26490000", "1398089.89814500", "0"], [1747143660000, "2556.21000000", "2556.57000000", "2552.43000000", "2552.44000000", "639.35960000", 1747143719999, "1633589.75566700", 4949, "254.58330000", "650482.88751600", "0"], [1747143720000, "2552.44000000", "2553.15000000", "2548.15000000", "2548.85000000", "469.62680000", 1747143779999, "1197872.99472800", 3465, "169.31280000", "431813.54366000", "0"], [1747143780000, "2548.86000000", "2548.99000000", "2544.11000000", "2546.90000000", "672.03130000", 1747143839999, "1711340.67693700", 5182, "276.92830000", "705133.62109800", "0"], [1747143840000, "2546.89000000", "2550.00000000", "2546.29000000", "2546.69000000", "370.16200000", 1747143899999, "943260.16535800", 4161, "165.26250000", "421128.47982700", "0"], [1747143900000, "2546.68000000", "2547.67000000", "2541.54000000", "2543.01000000", "1110.19330000", 1747143959999, "2824344.12326400", 5352, "509.15560000", "1295394.71392300", "0"], [1747143960000, "2543.00000000", "2543.10000000", "2533.70000000", "2538.60000000", "2127.02640000", 1747144019999, "5398406.30556000", 8313, "946.84320000", "2403037.37249400", "0"], [1747144020000, "2538.61000000", "2540.55000000", "2537.91000000", "2539.22000000", "689.63230000", 1747144079999, "1751076.25556500", 4646, "285.01930000", "723700.04416700", "0"], [1747144080000, "2539.21000000", "2542.55000000", "2538.88000000", "2540.96000000", "771.31580000", 1747144139999, "1959692.25466900", 4647, "411.89640000", "1046583.63654800", "0"], [1747144140000, "2540.95000000", "2542.32000000", "2539.33000000", "2541.24000000", "455.91780000", 1747144199999, "1158355.66039200", 3859, "302.13270000", "767604.06881600", "0"], [1747144200000, "2541.24000000", "2547.20000000", "2541.23000000", "2546.74000000", "806.73270000", 1747144259999, "2052876.02009500", 4234, "368.95560000", "938839.38489000", "0"], [1747144260000, "2546.74000000", "2549.46000000", "2546.16000000", "2548.20000000", "620.98750000", 1747144319999, "1582119.65096000", 4424, "350.04260000", "891800.00309700", "0"], [1747144320000, "2548.22000000", "2549.66000000", "2545.72000000", "2549.59000000", "491.00360000", 1747144379999, "1251012.34027000", 3283, "277.57520000", "707324.28672000", "0"], [1747144380000, "2549.59000000", "2552.00000000", "2548.11000000", "2549.42000000", "532.84230000", 1747144439999, "1359010.97752700", 3533, "384.51670000", "980747.94091200", "0"], [1747144440000, "2549.41000000", "2551.45000000", "2546.95000000", "2548.74000000", "897.44890000", 1747144499999, "2288166.82176300", 2820, "343.01480000", "874477.25937100", "0"], [1747144500000, "2548.73000000", "2549.50000000", "2546.13000000", "2549.18000000", "390.87500000", 1747144559999, "995938.12875800", 3445, "192.08470000", "489417.10441900", "0"], [1747144560000, "2549.18000000", "2553.30000000", "2549.07000000", "2552.34000000", "954.29760000", 1747144619999, "2434103.93920200", 3768, "683.33960000", "1742909.05270400", "0"], [1747144620000, "2552.33000000", "2554.72000000", "2550.99000000", "2550.99000000", "1226.57150000", 1747144679999, "3129704.38656300", 3255, "153.93080000", "392924.94922400", "0"], [1747144680000, "2551.00000000", "2552.22000000", "2549.74000000", "2550.75000000", "380.86860000", 1747144739999, "971713.17161700", 3219, "150.68610000", "384451.45954700", "0"], [1747144740000, "2550.75000000", "2552.26000000", "2548.89000000", "2549.65000000", "647.06930000", 1747144799999, "1650325.13030800", 2763, "443.84480000", "1132014.15213100", "0"], [1747144800000, "2549.66000000", "2551.72000000", "2547.20000000", "2547.22000000", "1204.60070000", 1747144859999, "3071451.85965700", 5309, "804.40180000", "2051096.15520700", "0"], [1747144860000, "2547.22000000", "2555.90000000", "2547.22000000", "2552.34000000", "1306.51620000", 1747144919999, "3334537.09884700", 6092, "958.61790000", "2446646.84968000", "0"], [1747144920000, "2552.34000000", "2555.00000000", "2547.70000000", "2547.71000000", "563.31180000", 1747144979999, "1437483.33158300", 5046, "224.83340000", "573846.17063600", "0"], [1747144980000, "2547.70000000", "2547.90000000", "2544.14000000", "2546.21000000", "667.18370000", 1747145039999, "1698539.75885400", 4464, "292.14170000", "743691.79463400", "0"], [1747145040000, "2546.22000000", "2546.71000000", "2540.38000000", "2541.54000000", "668.34390000", 1747145099999, "1699683.63941300", 4576, "236.85470000", "602403.18852400", "0"], [1747145100000, "2541.53000000", "2544.03000000", "2537.38000000", "2543.66000000", "2114.99090000", 1747145159999, "5373037.78517000", 4606, "1665.69370000", "4231682.27543500", "0"], [1747145160000, "2543.66000000", "2547.50000000", "2543.66000000", "2547.25000000", "431.23980000", 1747145219999, "1098007.24837600", 3676, "272.41300000", "693624.75266700", "0"], [1747145220000, "2547.20000000", "2550.59000000", "2547.20000000", "2549.45000000", "334.36860000", 1747145279999, "852355.49373900", 4067, "215.55070000", "549480.49653500", "0"], [1747145280000, "2549.42000000", "2549.75000000", "2548.05000000", "2548.75000000", "230.16910000", 1747145339999, "586735.53541100", 3174, "163.01340000", "415546.68974400", "0"], [1747145340000, "2548.74000000", "2548.74000000", "2540.38000000", "2540.92000000", "638.48290000", 1747145399999, "1623663.64700400", 4587, "151.99810000", "386432.07086100", "0"], [1747145400000, "2540.93000000", "2541.39000000", "2534.66000000", "2539.78000000", "2676.94660000", 1747145459999, "6794760.39137200", 6774, "1289.60450000", "3273633.35423600", "0"], [1747145460000, "2539.77000000", "2540.52000000", "2532.75000000", "2536.50000000", "1325.05160000", 1747145519999, "3360444.20318800", 4942, "508.26490000", "1289070.16121900", "0"], [1747145520000, "2536.49000000", "2537.00000000", "2529.50000000", "2529.51000000", "1807.55710000", 1747145579999, "4577342.05062200", 6045, "771.73400000", "1954359.62420600", "0"], [1747145580000, "2529.50000000", "2536.00000000", "2529.50000000", "2535.37000000", "3539.15510000", 1747145639999, "8967376.33495600", 5550, "2340.96500000", "5932451.39036500", "0"], [1747145640000, "2535.37000000", "2538.51000000", "2534.67000000", "2537.08000000", "956.28230000", 1747145699999, "2426165.14162700", 3677, "625.51320000", "1586920.62700000", "0"], [1747145700000, "2537.04000000", "2537.59000000", "2526.79000000", "2526.79000000", "1631.26760000", 1747145759999, "4130893.45561900", 6351, "779.82030000", "1975479.34304500", "0"], [1747145760000, "2526.79000000", "2531.79000000", "2526.74000000", "2530.54000000", "2279.41430000", 1747145819999, "5765607.09318500", 4665, "1248.31080000", "3158297.84654500", "0"], [1747145820000, "2530.54000000", "2538.44000000", "2530.13000000", "2538.44000000", "918.89520000", 1747145879999, "2329287.14454100", 4599, "672.27730000", "1704092.22961300", "0"], [1747145880000, "2538.44000000", "2539.69000000", "2537.05000000", "2539.60000000", "384.28390000", 1747145939999, "975466.94043400", 3523, "183.49990000", "465811.23772200", "0"], [1747145940000, "2539.60000000", "2543.50000000", "2538.51000000", "2542.88000000", "630.02450000", 1747145999999, "1600742.53727000", 3999, "290.69040000", "738570.64626000", "0"], [1747146000000, "2542.89000000", "2549.19000000", "2542.40000000", "2548.74000000", "1068.21640000", 1747146059999, "2720047.71535200", 4527, "800.85950000", "2039016.98400400", "0"], [1747146060000, "2548.74000000", "2549.60000000", "2544.01000000", "2547.30000000", "554.21180000", 1747146119999, "1411348.70205200", 4006, "338.22420000", "861343.98183300", "0"], [1747146120000, "2547.30000000", "2549.88000000", "2546.73000000", "2549.57000000", "1148.70920000", 1747146179999, "2927370.08927200", 3839, "796.20970000", "2029135.45072500", "0"], [1747146180000, "2549.58000000", "2554.35000000", "2549.58000000", "2551.53000000", "883.22090000", 1747146239999, "2254116.33368800", 4539, "578.22410000", "1475731.11616300", "0"], [1747146240000, "2551.53000000", "2554.37000000", "2549.70000000", "2553.85000000", "1006.60450000", 1747146299999, "2569133.67490600", 4606, "622.06050000", "1587651.06889500", "0"], [1747146300000, "2553.84000000", "2554.82000000", "2549.68000000", "2554.81000000", "1350.97360000", 1747146359999, "3448669.02138700", 4242, "378.72220000", "966965.87658200", "0"], [1747146360000, "2554.81000000", "2556.00000000", "2549.83000000", "2550.81000000", "1051.85070000", 1747146419999, "2685651.98081700", 5673, "603.52000000", "1541286.81592300", "0"], [1747146420000, "2550.81000000", "2554.69000000", "2550.56000000", "2554.00000000", "1233.09070000", 1747146479999, "3148135.28801200", 3560, "711.52860000", "1816609.68257800", "0"], [1747146480000, "2553.99000000", "2557.00000000", "2553.40000000", "2554.43000000", "797.34460000", 1747146539999, "2037495.45514700", 3787, "494.30270000", "1263021.08369400", "0"], [1747146540000, "2554.43000000", "2554.77000000", "2551.42000000", "2552.01000000", "456.11460000", 1747146599999, "1164497.93102200", 2715, "131.09640000", "334725.29468800", "0"], [1747146600000, "2552.00000000", "2552.22000000", "2546.00000000", "2549.28000000", "843.81510000", 1747146659999, "2150860.78820700", 4544, "337.95240000", "861448.88423500", "0"], [1747146660000, "2549.28000000", "2549.57000000", "2546.06000000", "2549.49000000", "392.03830000", 1747146719999, "998993.92030700", 3973, "184.02240000", "468912.46988400", "0"], [1747146720000, "2549.49000000", "2551.12000000", "2545.72000000", "2545.73000000", "520.06930000", 1747146779999, "1325356.69186400", 4500, "294.36350000", "750277.78034900", "0"], [1747146780000, "2545.73000000", "2545.73000000", "2543.16000000", "2544.72000000", "279.46900000", 1747146839999, "711091.23039000", 3880, "76.96130000", "195819.90796800", "0"], [1747146840000, "2544.72000000", "2546.95000000", "2540.69000000", "2540.99000000", "2388.01350000", 1747146899999, "6075207.23398000", 4467, "1657.84420000", "4218702.96622300", "0"], [1747146900000, "2541.00000000", "2544.73000000", "2540.00000000", "2540.71000000", "512.23450000", 1747146959999, "1302140.32890900", 3109, "230.57550000", "586256.58488000", "0"], [1747146960000, "2540.71000000", "2543.69000000", "2537.68000000", "2542.16000000", "551.53050000", 1747147019999, "1401067.09171100", 4327, "304.28050000", "773027.01620500", "0"], [1747147020000, "2542.15000000", "2544.73000000", "2542.10000000", "2544.63000000", "212.22150000", 1747147079999, "539864.38390500", 2854, "164.05250000", "417329.93390200", "0"], [1747147080000, "2544.62000000", "2545.80000000", "2542.77000000", "2542.77000000", "289.70050000", 1747147139999, "737123.71978800", 2379, "195.26970000", "496887.09703600", "0"], [1747147140000, "2542.77000000", "2545.73000000", "2542.31000000", "2545.72000000", "219.26760000", 1747147199999, "557740.70540700", 3075, "132.54840000", "337168.38172700", "0"], [1747147200000, "2545.72000000", "2549.27000000", "2545.19000000", "2547.20000000", "525.42010000", 1747147259999, "1338407.98112100", 3254, "425.11420000", "1082889.12163800", "0"], [1747147260000, "2547.20000000", "2549.27000000", "2543.41000000", "2544.67000000", "811.77120000", 1747147319999, "2066192.85133400", 4117, "365.14790000", "929505.24129900", "0"], [1747147320000, "2544.69000000", "2545.00000000", "2542.02000000", "2542.39000000", "212.98920000", 1747147379999, "541636.38381900", 2451, "72.43720000", "184193.95929400", "0"], [1747147380000, "2542.39000000", "2544.45000000", "2541.11000000", "2544.41000000", "676.92910000", 1747147439999, "1721605.16381100", 3478, "411.35600000", "1046144.96549200", "0"], [1747147440000, "2544.42000000", "2544.73000000", "2542.04000000", "2543.47000000", "155.95390000", 1747147499999, "396627.78947500", 2072, "41.79440000", "106299.60434900", "0"], [1747147500000, "2543.48000000", "2550.71000000", "2543.31000000", "2550.59000000", "2088.56150000", 1747147559999, "5323835.55884000", 3204, "1965.04420000", "5009129.27082200", "0"], [1747147560000, "2550.60000000", "2551.45000000", "2544.49000000", "2544.50000000", "1349.44910000", 1747147619999, "3438934.42086700", 4200, "615.63970000", "1569183.82465500", "0"], [1747147620000, "2544.49000000", "2544.72000000", "2537.46000000", "2538.00000000", "469.06810000", 1747147679999, "1191466.97324200", 4219, "86.51560000", "219761.82163300", "0"], [1747147680000, "2538.00000000", "2539.36000000", "2532.80000000", "2536.07000000", "2095.80430000", 1747147739999, "5313930.37718300", 6359, "1229.89270000", "3118419.98312900", "0"], [1747147740000, "2536.06000000", "2538.24000000", "2532.01000000", "2538.24000000", "748.79890000", 1747147799999, "1898234.40724400", 4271, "330.40990000", "837639.25954500", "0"], [1747147800000, "2538.24000000", "2542.42000000", "2538.23000000", "2542.42000000", "276.63080000", 1747147859999, "702775.02066400", 3009, "171.03140000", "434528.37907900", "0"], [1747147860000, "2542.41000000", "2542.60000000", "2540.36000000", "2540.36000000", "257.12880000", 1747147919999, "653438.05995000", 2687, "141.69220000", "360069.39242600", "0"], [1747147920000, "2540.37000000", "2542.20000000", "2540.09000000", "2540.51000000", "244.16160000", 1747147979999, "620389.09061900", 2126, "145.23030000", "369022.35473400", "0"], [1747147980000, "2540.49000000", "2544.40000000", "2539.69000000", "2543.49000000", "586.50210000", 1747148039999, "1491164.19509000", 2853, "515.94530000", "1311783.22543400", "0"], [1747148040000, "2543.49000000", "2543.49000000", "2541.60000000", "2542.72000000", "290.34370000", 1747148099999, "738148.16545300", 2092, "204.76150000", "520536.13696100", "0"], [1747148100000, "2542.71000000", "2545.72000000", "2541.61000000", "2544.82000000", "1182.65450000", 1747148159999, "3008441.63361600", 3105, "715.65530000", "1820642.94795700", "0"], [1747148160000, "2544.82000000", "2546.00000000", "2543.63000000", "2543.63000000", "421.27700000", 1747148219999, "1072163.54242400", 2084, "309.39550000", "787460.56323600", "0"], [1747148220000, "2543.62000000", "2545.80000000", "2542.29000000", "2543.04000000", "242.16190000", 1747148279999, "616069.66998200", 2262, "147.63470000", "375600.18472400", "0"], [1747148280000, "2543.04000000", "2545.00000000", "2543.03000000", "2544.30000000", "348.77950000", 1747148339999, "887321.32736500", 1715, "267.16580000", "679697.38210300", "0"], [1747148340000, "2544.29000000", "2545.89000000", "2544.29000000", "2544.74000000", "369.64340000", 1747148399999, "940768.29085600", 1487, "309.56290000", "787857.91875500", "0"], [1747148400000, "2544.74000000", "2545.73000000", "2543.11000000", "2545.72000000", "754.34620000", 1747148459999, "1919256.22187700", 2963, "419.95620000", "1068519.31720400", "0"], [1747148460000, "2545.72000000", "2546.25000000", "2540.00000000", "2540.26000000", "524.48100000", 1747148519999, "1333886.42151800", 2539, "267.15440000", "679280.15482700", "0"], [1747148520000, "2540.27000000", "2543.78000000", "2539.66000000", "2543.50000000", "649.67340000", 1747148579999, "1650974.48972200", 4358, "464.88540000", "1181412.41991400", "0"], [1747148580000, "2543.50000000", "2544.99000000", "2542.21000000", "2542.80000000", "303.14260000", 1747148639999, "770993.50253000", 3201, "80.21680000", "204010.60526400", "0"], [1747148640000, "2542.81000000", "2547.97000000", "2542.80000000", "2547.32000000", "656.61090000", 1747148699999, "1671401.66349400", 3266, "561.17440000", "1428389.39244200", "0"], [1747148700000, "2547.32000000", "2548.02000000", "2542.71000000", "2546.84000000", "811.70600000", 1747148759999, "2066101.95608100", 3724, "581.46940000", "1480164.21250100", "0"], [1747148760000, "2546.84000000", "2549.14000000", "2544.16000000", "2549.05000000", "556.10250000", 1747148819999, "1416303.07267700", 4177, "375.53130000", "956466.61991600", "0"], [1747148820000, "2549.06000000", "2553.50000000", "2547.19000000", "2553.04000000", "2319.31270000", 1747148879999, "5915977.67334800", 4994, "1759.00110000", "4486379.29846200", "0"], [1747148880000, "2553.03000000", "2554.75000000", "2549.30000000", "2550.75000000", "1388.24390000", 1747148939999, "3542603.70098700", 4783, "641.29200000", "1636384.40517500", "0"], [1747148940000, "2550.75000000", "2555.94000000", "2550.75000000", "2551.75000000", "2593.78090000", 1747148999999, "6624247.50473000", 5959, "1349.65490000", "3447145.46298400", "0"], [1747149000000, "2551.76000000", "2553.77000000", "2551.75000000", "2552.49000000", "377.09230000", 1747149059999, "962575.47870300", 2858, "215.02110000", "548851.26442700", "0"], [1747149060000, "2552.49000000", "2554.82000000", "2550.75000000", "2553.75000000", "962.85410000", 1747149119999, "2458753.87075200", 2917, "515.69190000", "1316862.83590500", "0"], [1747149120000, "2553.75000000", "2561.00000000", "2553.75000000", "2559.02000000", "2050.46520000", 1747149179999, "5246212.72898400", 6557, "1509.67810000", "3862248.55973000", "0"], [1747149180000, "2559.02000000", "2565.00000000", "2559.02000000", "2559.09000000", "3079.44850000", 1747149239999, "7890303.39001900", 8577, "2002.69120000", "5131104.67630000", "0"], [1747149240000, "2559.08000000", "2559.08000000", "2552.48000000", "2552.58000000", "1060.34100000", 1747149299999, "2708869.72707400", 4123, "404.25270000", "1032741.32135600", "0"], [1747149300000, "2552.57000000", "2556.12000000", "2552.57000000", "2555.40000000", "531.18950000", 1747149359999, "1357340.63946400", 3408, "382.48760000", "977340.40173000", "0"], [1747149360000, "2555.39000000", "2558.16000000", "2553.21000000", "2554.54000000", "758.59310000", 1747149419999, "1938516.10168200", 3548, "519.29130000", "1326989.64660100", "0"], [1747149420000, "2554.54000000", "2556.26000000", "2553.20000000", "2555.31000000", "273.41230000", 1747149479999, "698461.52615800", 2548, "192.30510000", "491265.98211300", "0"], [1747149480000, "2555.32000000", "2557.40000000", "2553.40000000", "2553.99000000", "351.81540000", 1747149539999, "899090.77615000", 2616, "218.56410000", "558629.68646000", "0"], [1747149540000, "2554.00000000", "2554.80000000", "2551.35000000", "2553.00000000", "620.75950000", 1747149599999, "1584793.28557300", 3386, "305.76140000", "780509.91228000", "0"], [1747149600000, "2553.00000000", "2554.39000000", "2550.00000000", "2550.11000000", "346.15350000", 1747149659999, "883354.40995200", 3876, "128.30070000", "327467.51364000", "0"], [1747149660000, "2550.11000000", "2552.73000000", "2549.21000000", "2549.99000000", "457.86400000", 1747149719999, "1167953.41072100", 3591, "169.94040000", "433557.46986800", "0"], [1747149720000, "2550.00000000", "2554.00000000", "2550.00000000", "2551.48000000", "789.59490000", 1747149779999, "2014928.70599000", 2631, "663.16130000", "1692268.43127900", "0"], [1747149780000, "2551.48000000", "2551.66000000", "2547.64000000", "2549.11000000", "825.82160000", 1747149839999, "2105445.97835600", 3546, "401.88320000", "1024719.78544600", "0"], [1747149840000, "2549.12000000", "2550.98000000", "2548.49000000", "2549.15000000", "305.80190000", 1747149899999, "779664.43063700", 1935, "88.08150000", "224566.27845300", "0"], [1747149900000, "2549.16000000", "2552.71000000", "2549.15000000", "2551.76000000", "615.63950000", 1747149959999, "1570842.29711000", 2445, "439.71490000", "1121947.44549200", "0"], [1747149960000, "2551.75000000", "2553.99000000", "2551.50000000", "2553.45000000", "465.39870000", 1747150019999, "1188273.61233600", 2341, "363.04670000", "926941.42028200", "0"], [1747150020000, "2553.46000000", "2555.33000000", "2553.46000000", "2554.50000000", "401.00630000", 1747150079999, "1024406.47933200", 1949, "247.85410000", "633184.88331500", "0"], [1747150080000, "2554.51000000", "2561.30000000", "2554.44000000", "2560.80000000", "892.73170000", 1747150139999, "2283866.66701600", 2849, "653.74240000", "1672336.92622200", "0"], [1747150140000, "2560.80000000", "2560.81000000", "2558.24000000", "2558.25000000", "199.27070000", 1747150199999, "509965.93091400", 2174, "110.08090000", "281697.86292500", "0"], [1747150200000, "2558.24000000", "2561.99000000", "2557.62000000", "2561.00000000", "848.83220000", 1747150259999, "2173143.82213000", 2741, "660.17900000", "1690198.38571400", "0"], [1747150260000, "2561.01000000", "2564.44000000", "2557.61000000", "2557.61000000", "1169.03910000", 1747150319999, "2994001.63392500", 4850, "720.61760000", "1845617.25695500", "0"], [1747150320000, "2557.61000000", "2558.29000000", "2554.63000000", "2555.32000000", "559.99670000", 1747150379999, "1431672.21178700", 3447, "202.54060000", "517753.27876300", "0"], [1747150380000, "2555.32000000", "2558.00000000", "2555.32000000", "2557.43000000", "329.38510000", 1747150439999, "842212.69875900", 2291, "160.26020000", "409741.91775500", "0"], [1747150440000, "2557.43000000", "2557.50000000", "2554.19000000", "2554.64000000", "312.55860000", 1747150499999, "799100.56668100", 2159, "48.97850000", "125235.30914500", "0"], [1747150500000, "2554.64000000", "2554.64000000", "2552.57000000", "2553.02000000", "175.87360000", 1747150559999, "449080.76225900", 2354, "67.77600000", "173049.17500200", "0"], [1747150560000, "2553.02000000", "2558.07000000", "2553.02000000", "2557.29000000", "585.12530000", 1747150619999, "1495799.99918400", 2835, "452.60540000", "1157040.51241300", "0"], [1747150620000, "2557.30000000", "2558.00000000", "2555.69000000", "2557.40000000", "329.71980000", 1747150679999, "843124.98746800", 2184, "175.80360000", "449537.33153900", "0"], [1747150680000, "2557.44000000", "2569.85000000", "2557.44000000", "2566.40000000", "2708.46250000", 1747150739999, "6948631.57299300", 6220, "2052.38460000", "5264274.31879500", "0"], [1747150740000, "2566.41000000", "2570.00000000", "2565.77000000", "2568.91000000", "2363.49730000", 1747150799999, "6071029.43475300", 4970, "1074.76230000", "2760733.52843300", "0"], [1747150800000, "2568.92000000", "2573.87000000", "2568.92000000", "2569.01000000", "1669.60150000", 1747150859999, "4293119.06896900", 6400, "1170.19160000", "3008757.59543800", "0"], [1747150860000, "2569.01000000", "2569.23000000", "2564.56000000", "2566.26000000", "880.82110000", 1747150919999, "2261007.90832400", 3515, "371.57590000", "953860.37794100", "0"], [1747150920000, "2566.27000000", "2567.50000000", "2563.21000000", "2563.21000000", "407.15780000", 1747150979999, "1044410.77208500", 2848, "205.64980000", "527424.98861700", "0"], [1747150980000, "2563.21000000", "2565.62000000", "2562.28000000", "2565.12000000", "722.15940000", 1747151039999, "1851487.68123900", 2395, "449.28560000", "1151997.01435600", "0"], [1747151040000, "2565.10000000", "2565.83000000", "2563.18000000", "2565.50000000", "428.21950000", 1747151099999, "1098201.42393400", 2243, "272.27610000", "698254.09558800", "0"], [1747151100000, "2565.51000000", "2567.50000000", "2562.81000000", "2562.82000000", "659.22690000", 1747151159999, "1690841.20843800", 4202, "334.65380000", "858348.60915100", "0"], [1747151160000, "2562.82000000", "2568.38000000", "2562.65000000", "2565.92000000", "1039.87640000", 1747151219999, "2668534.05406700", 4613, "638.78100000", "1639327.51960100", "0"], [1747151220000, "2565.93000000", "2566.70000000", "2562.99000000", "2563.02000000", "517.81980000", 1747151279999, "1328004.88530700", 3440, "327.11400000", "838958.51500100", "0"], [1747151280000, "2563.02000000", "2564.80000000", "2562.20000000", "2563.80000000", "353.10000000", 1747151339999, "905121.12728300", 2637, "222.84520000", "571240.21950400", "0"], [1747151340000, "2563.81000000", "2565.60000000", "2561.85000000", "2565.59000000", "893.90520000", 1747151399999, "2291322.93368500", 2787, "550.00640000", "1409827.24931600", "0"], [1747151400000, "2565.60000000", "2565.79000000", "2559.31000000", "2559.31000000", "587.70420000", 1747151459999, "1505974.05909000", 2899, "233.62370000", "598637.21565300", "0"], [1747151460000, "2559.31000000", "2561.81000000", "2557.01000000", "2561.64000000", "549.74480000", 1747151519999, "1407213.48279100", 3371, "367.83830000", "941579.55639800", "0"], [1747151520000, "2561.64000000", "2562.13000000", "2558.76000000", "2560.55000000", "482.85680000", 1747151579999, "1236354.44279100", 3048, "378.29030000", "968605.57000900", "0"], [1747151580000, "2560.55000000", "2562.06000000", "2559.57000000", "2562.05000000", "569.72180000", 1747151639999, "1458875.70389800", 3139, "259.23970000", "663858.24851200", "0"], [1747151640000, "2562.05000000", "2564.83000000", "2561.81000000", "2564.82000000", "304.03140000", 1747151699999, "779548.54379200", 2423, "247.68390000", "635063.24144300", "0"], [1747151700000, "2564.82000000", "2564.90000000", "2561.91000000", "2562.15000000", "503.12070000", 1747151759999, "1290051.89923500", 2388, "173.70850000", "445363.63679200", "0"], [1747151760000, "2562.14000000", "2563.44000000", "2561.86000000", "2562.50000000", "201.79510000", 1747151819999, "517122.46375500", 2030, "136.87980000", "350764.62687000", "0"], [1747151820000, "2562.51000000", "2565.50000000", "2562.51000000", "2565.49000000", "580.01420000", 1747151879999, "1487315.27621200", 2581, "410.27780000", "1052059.33969800", "0"], [1747151880000, "2565.49000000", "2568.00000000", "2564.99000000", "2568.00000000", "460.14410000", 1747151939999, "1181117.77009600", 2383, "337.44710000", "866147.59011800", "0"], [1747151940000, "2568.00000000", "2570.00000000", "2565.20000000", "2566.21000000", "853.66520000", 1747151999999, "2191713.09003600", 3023, "473.23260000", "1215161.60956300", "0"], [1747152000000, "2566.21000000", "2567.03000000", "2562.45000000", "2562.94000000", "990.98460000", 1747152059999, "2542057.73924100", 3405, "595.81480000", "1528357.09010700", "0"], [1747152060000, "2562.94000000", "2565.83000000", "2560.01000000", "2560.15000000", "772.74500000", 1747152119999, "1980616.22927900", 3462, "376.52780000", "965218.33633000", "0"], [1747152120000, "2560.14000000", "2562.32000000", "2560.01000000", "2561.52000000", "294.56950000", 1747152179999, "754365.48485200", 2762, "178.71660000", "457690.50049300", "0"], [1747152180000, "2561.52000000", "2562.27000000", "2560.31000000", "2561.30000000", "289.94540000", 1747152239999, "742660.41071800", 2014, "151.72260000", "388616.20271700", "0"], [1747152240000, "2561.31000000", "2563.04000000", "2560.49000000", "2561.54000000", "292.25540000", 1747152299999, "748614.10691500", 2133, "168.91280000", "432713.41287900", "0"], [1747152300000, "2561.54000000", "2567.34000000", "2561.54000000", "2564.71000000", "789.69450000", 1747152359999, "2025653.57120500", 3491, "498.79710000", "1279241.62813400", "0"], [1747152360000, "2564.72000000", "2566.37000000", "2562.19000000", "2562.19000000", "314.98910000", 1747152419999, "807936.50669200", 2285, "198.66440000", "509588.45568600", "0"], [1747152420000, "2562.19000000", "2565.83000000", "2562.19000000", "2564.53000000", "885.47930000", 1747152479999, "2270775.63837200", 3245, "328.80130000", "843063.65058500", "0"], [1747152480000, "2564.53000000", "2572.44000000", "2564.52000000", "2571.19000000", "718.97120000", 1747152539999, "1847563.89180600", 3657, "551.35160000", "1416909.72513500", "0"], [1747152540000, "2571.19000000", "2574.88000000", "2570.85000000", "2573.15000000", "1112.41200000", 1747152599999, "2862382.44672600", 4535, "756.94960000", "1947665.13197300", "0"], [1747152600000, "2573.14000000", "2578.81000000", "2572.51000000", "2577.36000000", "2359.19140000", 1747152659999, "6077379.80783000", 5181, "1816.96020000", "4680273.28000000", "0"], [1747152660000, "2577.30000000", "2581.61000000", "2575.00000000", "2580.83000000", "1563.42460000", 1747152719999, "4032659.70643800", 5408, "1171.70320000", "3022153.04073100", "0"], [1747152720000, "2580.83000000", "2588.60000000", "2580.59000000", "2588.34000000", "2144.33160000", 1747152779999, "5542106.53977300", 8403, "1514.22320000", "3913465.76458800", "0"], [1747152780000, "2588.34000000", "2595.35000000", "2587.99000000", "2590.79000000", "3896.37820000", 1747152839999, "10098040.04119700", 10221, "2225.54130000", "5767811.50244800", "0"], [1747152840000, "2590.79000000", "2592.93000000", "2585.29000000", "2588.15000000", "2737.39640000", 1747152899999, "7089040.77000900", 6026, "1062.21510000", "2750801.19555700", "0"], [1747152900000, "2588.15000000", "2590.31000000", "2582.20000000", "2586.48000000", "2087.48780000", 1747152959999, "5396432.00004100", 6077, "886.04460000", "2290734.45618200", "0"], [1747152960000, "2586.49000000", "2594.04000000", "2585.05000000", "2587.36000000", "1255.62210000", 1747153019999, "3251715.66244900", 6213, "708.67260000", "1835101.36962000", "0"], [1747153020000, "2587.35000000", "2593.76000000", "2585.39000000", "2591.79000000", "1158.61310000", 1747153079999, "3001005.95165800", 5532, "606.60300000", "1571265.37142100", "0"], [1747153080000, "2591.79000000", "2592.76000000", "2589.00000000", "2589.50000000", "982.51660000", 1747153139999, "2545914.09163800", 5294, "460.67930000", "1193634.16727300", "0"], [1747153140000, "2589.51000000", "2590.86000000", "2587.04000000", "2587.05000000", "1043.02940000", 1747153199999, "2700055.01516100", 3810, "543.62190000", "1407390.13004400", "0"], [1747153200000, "2587.04000000", "2592.38000000", "2585.64000000", "2587.62000000", "3265.75350000", 1747153259999, "8457637.32207100", 6619, "1716.07000000", "4444205.87279900", "0"], [1747153260000, "2587.63000000", "2587.63000000", "2582.18000000", "2583.92000000", "731.18470000", 1747153319999, "1889522.18091000", 4347, "349.40860000", "902925.19625500", "0"], [1747153320000, "2583.91000000", "2586.65000000", "2582.44000000", "2582.69000000", "582.61600000", 1747153379999, "1505633.12807600", 3910, "313.54710000", "810413.95741100", "0"], [1747153380000, "2582.69000000", "2586.87000000", "2581.11000000", "2584.69000000", "814.17770000", 1747153439999, "2104318.07423200", 4083, "566.02340000", "1463054.00169900", "0"], [1747153440000, "2584.70000000", "2586.70000000", "2581.80000000", "2584.98000000", "765.08650000", 1747153499999, "1977286.70119700", 4123, "380.46430000", "983223.72980700", "0"], [1747153500000, "2584.98000000", "2592.69000000", "2584.98000000", "2590.57000000", "1364.68170000", 1747153559999, "3533291.63485200", 4874, "1033.42470000", "2675307.92186100", "0"], [1747153560000, "2590.58000000", "2594.00000000", "2589.62000000", "2590.61000000", "1287.32310000", 1747153619999, "3336090.74555500", 4950, "871.05550000", "2257295.04098700", "0"], [1747153620000, "2590.61000000", "2595.98000000", "2590.61000000", "2594.74000000", "1291.11290000", 1747153679999, "3349645.92788100", 4847, "826.82870000", "2145086.39334600", "0"], [1747153680000, "2594.72000000", "2597.78000000", "2592.49000000", "2596.25000000", "850.38240000", 1747153739999, "2207058.89115400", 4391, "462.39410000", "1199944.05869000", "0"], [1747153740000, "2596.26000000", "2596.26000000", "2587.87000000", "2589.39000000", "951.19950000", 1747153799999, "2464546.71464300", 3352, "449.56200000", "1164888.47683000", "0"], [1747153800000, "2589.39000000", "2590.50000000", "2586.30000000", "2586.58000000", "1107.23010000", 1747153859999, "2866324.83994000", 4754, "685.46040000", "1774463.88277900", "0"], [1747153860000, "2586.61000000", "2597.99000000", "2586.61000000", "2592.89000000", "1111.23500000", 1747153919999, "2883702.00478700", 5485, "726.97870000", "1886470.39869200", "0"], [1747153920000, "2592.89000000", "2596.15000000", "2591.16000000", "2591.16000000", "697.76500000", 1747153979999, "1809626.06696600", 4521, "399.31020000", "1035635.22641600", "0"], [1747153980000, "2591.17000000", "2594.98000000", "2590.00000000", "2594.49000000", "741.11120000", 1747154039999, "1921390.97838300", 4397, "438.08300000", "1135755.43434300", "0"], [1747154040000, "2594.50000000", "2594.98000000", "2587.29000000", "2590.95000000", "1024.72790000", 1747154099999, "2654399.01664500", 5131, "579.54150000", "1501209.36434500", "0"], [1747154100000, "2590.95000000", "2597.13000000", "2590.62000000", "2595.50000000", "784.77980000", 1747154159999, "2036036.34332100", 4533, "511.60400000", "1327389.18314700", "0"], [1747154160000, "2595.51000000", "2600.46000000", "2593.50000000", "2597.26000000", "4461.86120000", 1747154219999, "11598237.91923600", 8229, "3813.41020000", "9913053.21535300", "0"], [1747154220000, "2597.25000000", "2597.25000000", "2586.34000000", "2587.19000000", "2187.19120000", 1747154279999, "5663477.70211300", 7740, "643.74210000", "1666971.51853700", "0"], [1747154280000, "2587.20000000", "2590.80000000", "2583.84000000", "2588.01000000", "1201.12520000", 1747154339999, "3106969.18659400", 5649, "488.62290000", "1264015.57454800", "0"], [1747154340000, "2588.02000000", "2591.88000000", "2587.20000000", "2591.30000000", "482.29410000", 1747154399999, "1248998.53718100", 3226, "307.99380000", "797693.01754500", "0"], [1747154400000, "2591.29000000", "2591.87000000", "2587.59000000", "2588.62000000", "350.46140000", 1747154459999, "907727.10680500", 3473, "146.15540000", "378541.55313800", "0"], [1747154460000, "2588.62000000", "2595.19000000", "2588.11000000", "2593.80000000", "864.50450000", 1747154519999, "2240186.72349800", 4669, "624.33850000", "1618074.94202300", "0"], [1747154520000, "2593.81000000", "2595.00000000", "2590.95000000", "2593.96000000", "637.11520000", 1747154579999, "1652361.52161200", 3213, "401.49430000", "1041354.77881300", "0"], [1747154580000, "2593.96000000", "2593.97000000", "2590.00000000", "2590.64000000", "624.35010000", 1747154639999, "1618538.57073700", 3361, "208.94800000", "541648.93950500", "0"], [1747154640000, "2590.64000000", "2590.64000000", "2588.14000000", "2588.43000000", "468.16140000", 1747154699999, "1212196.31039500", 2337, "212.51580000", "550299.38900900", "0"], [1747154700000, "2588.43000000", "2589.61000000", "2587.50000000", "2588.85000000", "769.29580000", 1747154759999, "1991380.64797600", 3584, "387.48750000", "1003076.38263300", "0"], [1747154760000, "2588.85000000", "2588.95000000", "2586.40000000", "2587.35000000", "416.11630000", 1747154819999, "1076792.88989500", 2497, "116.51570000", "301520.92211300", "0"], [1747154820000, "2587.35000000", "2589.95000000", "2587.35000000", "2589.66000000", "398.58080000", 1747154879999, "1031946.69007200", 2409, "213.23370000", "552065.23478100", "0"], [1747154880000, "2589.67000000", "2590.93000000", "2585.53000000", "2585.54000000", "796.26800000", 1747154939999, "2061785.05802400", 3437, "445.13630000", "1152719.33532100", "0"], [1747154940000, "2585.53000000", "2589.80000000", "2584.93000000", "2588.38000000", "637.01970000", 1747154999999, "1647995.52325100", 3359, "305.52970000", "790605.94162200", "0"], [1747155000000, "2588.37000000", "2588.37000000", "2584.74000000", "2586.12000000", "519.86150000", 1747155059999, "1344238.69665500", 2800, "202.99650000", "524898.42351100", "0"], [1747155060000, "2586.12000000", "2586.30000000", "2577.99000000", "2579.90000000", "1575.98480000", 1747155119999, "4066867.51529800", 5884, "614.96500000", "1586711.75975600", "0"], [1747155120000, "2579.89000000", "2581.89000000", "2579.16000000", "2581.14000000", "434.19170000", 1747155179999, "1120469.99692300", 3348, "225.19090000", "581154.66375400", "0"], [1747155180000, "2581.14000000", "2584.29000000", "2580.77000000", "2583.58000000", "701.61960000", 1747155239999, "1812053.99709600", 2843, "276.02130000", "712790.91102600", "0"], [1747155240000, "2583.57000000", "2588.38000000", "2583.37000000", "2587.05000000", "560.93420000", 1747155299999, "1450702.63177300", 2681, "447.69300000", "1157828.92795300", "0"], [1747155300000, "2587.04000000", "2589.95000000", "2586.93000000", "2587.15000000", "330.89210000", 1747155359999, "856530.95537900", 2442, "234.15340000", "606141.77892900", "0"], [1747155360000, "2587.16000000", "2590.64000000", "2587.15000000", "2590.13000000", "580.62010000", 1747155419999, "1503370.51980800", 2856, "485.15560000", "1256202.87611600", "0"], [1747155420000, "2590.13000000", "2594.00000000", "2589.87000000", "2593.28000000", "1286.30590000", 1747155479999, "3334308.46662700", 3896, "944.96880000", "2449404.84991800", "0"], [1747155480000, "2593.28000000", "2598.20000000", "2592.07000000", "2597.04000000", "2720.98850000", 1747155539999, "7059293.28813500", 5646, "986.70610000", "2560853.66188400", "0"], [1747155540000, "2597.04000000", "2598.73000000", "2595.45000000", "2597.50000000", "1645.93990000", 1747155599999, "4274802.63611300", 4794, "1144.89130000", "2973429.86496100", "0"], [1747155600000, "2597.50000000", "2601.83000000", "2595.16000000", "2600.52000000", "2211.09960000", 1747155659999, "5746562.63265700", 7154, "1450.48480000", "3769944.24224400", "0"], [1747155660000, "2600.52000000", "2602.77000000", "2596.99000000", "2600.55000000", "2079.43020000", 1747155719999, "5407296.91092200", 6642, "1139.44010000", "2962933.81707000", "0"], [1747155720000, "2600.55000000", "2602.49000000", "2596.15000000", "2596.51000000", "936.02740000", 1747155779999, "2433005.91233600", 4946, "449.93560000", "1169711.09526500", "0"], [1747155780000, "2596.51000000", "2603.77000000", "2595.72000000", "2598.80000000", "2444.08070000", 1747155839999, "6355618.60354900", 4739, "1868.95520000", "4860942.01317300", "0"], [1747155840000, "2598.80000000", "2601.27000000", "2598.80000000", "2599.72000000", "658.43830000", 1747155899999, "1712154.21810100", 3523, "344.87450000", "896787.82402900", "0"], [1747155900000, "2599.73000000", "2601.99000000", "2597.48000000", "2597.48000000", "745.98660000", 1747155959999, "1939717.49072300", 3995, "279.82630000", "727708.11071700", "0"], [1747155960000, "2597.49000000", "2601.51000000", "2597.49000000", "2601.00000000", "698.93890000", 1747156019999, "1816824.31363900", 4018, "475.62480000", "1236346.40719800", "0"], [1747156020000, "2600.99000000", "2614.00000000", "2599.05000000", "2613.60000000", "3999.31770000", 1747156079999, "10428717.06348300", 9996, "3048.44120000", "7948760.84860900", "0"], [1747156080000, "2613.61000000", "2615.00000000", "2607.00000000", "2609.61000000", "1753.65370000", 1747156139999, "4577918.31031100", 6557, "831.87190000", "2171388.53344600", "0"], [1747156140000, "2609.62000000", "2610.56000000", "2606.42000000", "2607.53000000", "1238.87990000", 1747156199999, "3232161.81133900", 4739, "576.08290000", "1503060.72534100", "0"], [1747156200000, "2607.54000000", "2609.98000000", "2606.71000000", "2607.55000000", "584.68420000", 1747156259999, "1525023.17634300", 4579, "282.31510000", "736326.59644100", "0"], [1747156260000, "2607.56000000", "2611.69000000", "2606.89000000", "2607.32000000", "906.65820000", 1747156319999, "2365502.13007900", 4358, "571.45510000", "1490921.01616800", "0"], [1747156320000, "2607.31000000", "2607.44000000", "2602.12000000", "2605.79000000", "1010.17110000", 1747156379999, "2631337.92130400", 4369, "514.38060000", "1339987.88757400", "0"], [1747156380000, "2605.79000000", "2606.29000000", "2598.85000000", "2598.85000000", "746.66770000", 1747156439999, "1943210.86529200", 3493, "134.57420000", "350418.70273200", "0"], [1747156440000, "2598.85000000", "2604.56000000", "2598.54000000", "2602.78000000", "1585.20090000", 1747156499999, "4123671.72472200", 3457, "1056.37010000", "2748156.35962100", "0"], [1747156500000, "2602.77000000", "2607.78000000", "2602.71000000", "2607.02000000", "682.13390000", 1747156559999, "1777143.71351100", 3791, "551.75150000", "1437510.49709300", "0"], [1747156560000, "2607.02000000", "2607.02000000", "2601.05000000", "2604.92000000", "1933.12510000", 1747156619999, "5032570.22801400", 3623, "373.05310000", "971503.66231700", "0"], [1747156620000, "2604.92000000", "2605.30000000", "2599.30000000", "2600.29000000", "726.32770000", 1747156679999, "1889661.78490000", 3420, "267.27010000", "695244.11295300", "0"], [1747156680000, "2600.30000000", "2602.34000000", "2600.16000000", "2601.94000000", "389.43990000", 1747156739999, "1013114.71800700", 2312, "229.73140000", "597672.22976000", "0"], [1747156740000, "2601.94000000", "2603.49000000", "2601.02000000", "2602.51000000", "431.94310000", 1747156799999, "1124045.91510600", 2373, "233.08390000", "606550.96433500", "0"], [1747156800000, "2602.51000000", "2605.94000000", "2602.51000000", "2603.23000000", "438.27790000", 1747156859999, "1141392.06409700", 2749, "286.01170000", "744917.88744500", "0"], [1747156860000, "2603.23000000", "2605.02000000", "2600.50000000", "2600.81000000", "586.60600000", 1747156919999, "1526878.16993200", 3574, "247.60820000", "644569.26261900", "0"], [1747156920000, "2600.81000000", "2604.34000000", "2600.65000000", "2603.82000000", "463.55420000", 1747156979999, "1206469.43887000", 2809, "224.45750000", "584226.69866500", "0"], [1747156980000, "2603.83000000", "2606.99000000", "2603.49000000", "2606.04000000", "764.01850000", 1747157039999, "1990371.14005200", 2435, "607.91280000", "1583741.77518000", "0"], [1747157040000, "2606.05000000", "2616.90000000", "2606.04000000", "2613.71000000", "2868.39740000", 1747157099999, "7496959.88637700", 7382, "1934.12970000", "5054417.47780300", "0"], [1747157100000, "2613.70000000", "2619.00000000", "2611.53000000", "2616.99000000", "3574.89980000", 1747157159999, "9350586.14201200", 5564, "2156.04550000", "5638237.91482700", "0"], [1747157160000, "2616.99000000", "2617.44000000", "2604.58000000", "2605.19000000", "1933.96550000", 1747157219999, "5047261.40244500", 5651, "817.92320000", "2135261.41013200", "0"], [1747157220000, "2605.19000000", "2606.45000000", "2601.41000000", "2603.92000000", "2484.47320000", 1747157279999, "6469539.52551400", 5649, "1089.52800000", "2837122.04933000", "0"], [1747157280000, "2603.91000000", "2603.91000000", "2601.00000000", "2601.00000000", "644.98040000", 1747157339999, "1678433.79989400", 3079, "149.00560000", "387711.79649700", "0"], [1747157340000, "2601.00000000", "2605.00000000", "2601.00000000", "2602.71000000", "627.07190000", 1747157399999, "1632118.93862300", 3145, "343.55680000", "894167.10945900", "0"], [1747157400000, "2602.70000000", "2602.89000000", "2596.78000000", "2597.68000000", "968.33950000", 1747157459999, "2517409.01746400", 3618, "265.77660000", "690813.18434300", "0"], [1747157460000, "2597.68000000", "2599.10000000", "2596.11000000", "2598.32000000", "769.19120000", 1747157519999, "1998080.78572200", 4061, "302.24920000", "785115.67691500", "0"], [1747157520000, "2598.32000000", "2598.81000000", "2596.22000000", "2598.22000000", "447.32310000", 1747157579999, "1161954.97921600", 2798, "261.12670000", "678363.97346000", "0"], [1747157580000, "2598.22000000", "2599.89000000", "2596.18000000", "2597.80000000", "936.11700000", 1747157639999, "2432061.33430300", 3052, "647.26710000", "1681624.33061700", "0"], [1747157640000, "2597.80000000", "2598.48000000", "2592.33000000", "2594.49000000", "1072.42500000", 1747157699999, "2782980.63426200", 4177, "399.13460000", "1035864.11405400", "0"], [1747157700000, "2594.50000000", "2597.40000000", "2590.24000000", "2590.24000000", "956.46100000", 1747157759999, "2481185.78888000", 4479, "308.59120000", "800808.19927400", "0"], [1747157760000, "2590.24000000", "2593.00000000", "2589.87000000", "2592.79000000", "1151.32620000", 1747157819999, "2983454.03082700", 5012, "682.38370000", "1768389.02815100", "0"], [1747157820000, "2592.78000000", "2596.68000000", "2592.49000000", "2595.98000000", "787.54880000", 1747157879999, "2043825.19425300", 3788, "611.62230000", "1587220.91452600", "0"], [1747157880000, "2595.98000000", "2599.00000000", "2594.99000000", "2598.99000000", "618.79600000", 1747157939999, "1607093.91586300", 3982, "458.95460000", "1192080.89284400", "0"], [1747157940000, "2598.98000000", "2601.15000000", "2597.19000000", "2601.02000000", "929.18500000", 1747157999999, "2415196.86092000", 4044, "757.51120000", "1968971.44255000", "0"], [1747158000000, "2601.03000000", "2607.84000000", "2600.88000000", "2606.88000000", "1182.01090000", 1747158059999, "3078866.32764500", 4885, "867.68400000", "2260082.83455300", "0"], [1747158060000, "2606.88000000", "2610.56000000", "2605.36000000", "2610.00000000", "933.66580000", 1747158119999, "2435318.15017200", 4982, "600.34040000", "1566074.62071500", "0"], [1747158120000, "2610.01000000", "2613.17000000", "2608.73000000", "2613.16000000", "1947.31300000", 1747158179999, "5083795.11120000", 4811, "933.57330000", "2437099.37322900", "0"], [1747158180000, "2613.16000000", "2616.49000000", "2607.34000000", "2608.03000000", "1984.94110000", 1747158239999, "5186169.89365000", 6199, "1107.53550000", "2894144.50963000", "0"], [1747158240000, "2608.03000000", "2609.81000000", "2607.60000000", "2607.61000000", "787.55260000", 1747158299999, "2054558.74032800", 2631, "539.60550000", "1407733.31156000", "0"], [1747158300000, "2607.60000000", "2609.70000000", "2606.60000000", "2609.70000000", "551.90750000", 1747158359999, "1439640.47749900", 3674, "404.99510000", "1056414.70059700", "0"], [1747158360000, "2609.70000000", "2615.15000000", "2609.70000000", "2613.23000000", "1036.40850000", 1747158419999, "2707839.25227400", 4692, "732.03060000", "1912352.00440600", "0"], [1747158420000, "2613.23000000", "2622.00000000", "2613.23000000", "2619.72000000", "4499.22440000", 1747158479999, "11786116.31486600", 9465, "3274.56980000", "8577701.27186100", "0"], [1747158480000, "2619.72000000", "2619.73000000", "2614.54000000", "2616.27000000", "966.19550000", 1747158539999, "2528928.58332100", 5142, "429.78470000", "1124855.70745200", "0"], [1747158540000, "2616.38000000", "2617.89000000", "2613.84000000", "2614.76000000", "472.88680000", 1747158599999, "1237070.20679400", 3329, "302.76840000", "791978.82774800", "0"], [1747158600000, "2614.76000000", "2616.21000000", "2614.18000000", "2614.57000000", "483.45880000", 1747158659999, "1264480.85535100", 3697, "290.48180000", "759722.20291000", "0"], [1747158660000, "2614.57000000", "2618.00000000", "2614.56000000", "2617.00000000", "675.38690000", 1747158719999, "1766911.56268400", 3716, "376.02610000", "983806.41919700", "0"], [1747158720000, "2616.99000000", "2617.85000000", "2612.60000000", "2612.90000000", "577.24320000", 1747158779999, "1509455.72005600", 3979, "313.97810000", "821090.33174500", "0"], [1747158780000, "2612.90000000", "2612.91000000", "2608.06000000", "2611.53000000", "2095.74360000", 1747158839999, "5470858.28695300", 5199, "713.59950000", "1862741.60660800", "0"], [1747158840000, "2611.53000000", "2612.40000000", "2607.90000000", "2608.21000000", "412.46150000", 1747158899999, "1076318.11577900", 3302, "186.65150000", "487086.55280500", "0"], [1747158900000, "2608.20000000", "2611.04000000", "2607.72000000", "2608.00000000", "579.39860000", 1747158959999, "1512063.70570700", 2852, "397.65120000", "1037758.47703500", "0"], [1747158960000, "2607.99000000", "2608.78000000", "2604.34000000", "2606.00000000", "929.61530000", 1747159019999, "2423571.56318700", 3624, "463.38470000", "1207994.90412600", "0"], [1747159020000, "2606.00000000", "2607.20000000", "2604.51000000", "2606.00000000", "795.48050000", 1747159079999, "2073241.19239500", 2944, "459.30740000", "1197083.17341400", "0"], [1747159080000, "2606.01000000", "2608.89000000", "2605.62000000", "2608.51000000", "517.41220000", 1747159139999, "1349333.48251400", 3118, "339.37960000", "885029.40252000", "0"], [1747159140000, "2608.50000000", "2611.41000000", "2608.20000000", "2610.55000000", "462.04080000", 1747159199999, "1206059.21636300", 2266, "363.59490000", "949102.40446600", "0"], [1747159200000, "2610.54000000", "2613.17000000", "2609.09000000", "2611.73000000", "715.57330000", 1747159259999, "1868543.74104800", 3708, "470.64520000", "1228973.84247900", "0"], [1747159260000, "2611.73000000", "2611.86000000", "2606.07000000", "2606.07000000", "679.70670000", 1747159319999, "1773160.10820700", 4492, "317.17320000", "827457.84292400", "0"], [1747159320000, "2606.07000000", "2610.20000000", "2605.80000000", "2609.75000000", "334.56130000", 1747159379999, "872508.71935500", 4159, "200.02350000", "521665.51588600", "0"], [1747159380000, "2609.76000000", "2611.99000000", "2609.05000000", "2610.05000000", "331.84400000", 1747159439999, "866361.47202000", 2819, "221.22450000", "577582.96095000", "0"], [1747159440000, "2610.04000000", "2615.47000000", "2609.35000000", "2614.50000000", "1073.56940000", 1747159499999, "2805121.29799700", 3603, "622.67540000", "1626980.60947000", "0"], [1747159500000, "2614.49000000", "2615.50000000", "2612.42000000", "2613.70000000", "561.93400000", 1747159559999, "1469041.87216200", 3454, "355.99440000", "930634.64242000", "0"], [1747159560000, "2613.71000000", "2613.71000000", "2609.22000000", "2611.44000000", "853.95820000", 1747159619999, "2229848.37913500", 2586, "347.43030000", "907168.79410700", "0"], [1747159620000, "2611.43000000", "2611.54000000", "2609.54000000", "2610.81000000", "222.82430000", 1747159679999, "581702.69321900", 1972, "82.40270000", "215119.43132900", "0"], [1747159680000, "2610.81000000", "2613.00000000", "2609.72000000", "2611.82000000", "622.47340000", 1747159739999, "1625672.26305200", 3113, "367.02640000", "958553.27185700", "0"], [1747159740000, "2611.82000000", "2614.95000000", "2608.75000000", "2609.11000000", "923.21850000", 1747159799999, "2411630.64231600", 4451, "380.97330000", "995345.12712100", "0"], [1747159800000, "2609.11000000", "2613.31000000", "2607.65000000", "2612.76000000", "620.96940000", 1747159859999, "1620995.92845700", 3091, "386.31020000", "1008638.07178000", "0"], [1747159860000, "2612.77000000", "2618.01000000", "2612.76000000", "2616.46000000", "956.97590000", 1747159919999, "2503745.54205000", 3377, "793.13970000", "2075064.13651700", "0"], [1747159920000, "2616.46000000", "2616.46000000", "2611.76000000", "2614.57000000", "491.56970000", 1747159979999, "1284838.13508900", 3456, "290.07990000", "758128.11600400", "0"], [1747159980000, "2614.56000000", "2615.40000000", "2612.99000000", "2615.39000000", "390.82110000", 1747160039999, "1021684.02028700", 2552, "244.73020000", "639806.62562200", "0"], [1747160040000, "2615.39000000", "2616.72000000", "2613.73000000", "2616.05000000", "541.82070000", 1747160099999, "1416945.95721500", 2119, "393.26370000", "1028433.15465600", "0"], [1747160100000, "2616.06000000", "2616.70000000", "2611.20000000", "2612.89000000", "1266.84930000", 1747160159999, "3309915.62603700", 3465, "170.02500000", "444360.64732200", "0"], [1747160160000, "2612.88000000", "2615.39000000", "2612.01000000", "2615.06000000", "769.14240000", 1747160219999, "2010371.05056200", 3750, "451.64490000", "1180484.25422600", "0"], [1747160220000, "2615.05000000", "2617.24000000", "2614.04000000", "2614.05000000", "471.59010000", 1747160279999, "1233587.50933600", 3355, "306.08830000", "800720.09534400", "0"], [1747160280000, "2614.05000000", "2619.88000000", "2611.61000000", "2619.43000000", "1362.16500000", 1747160339999, "3563059.39140300", 4204, "1083.43150000", "2834436.61068500", "0"], [1747160340000, "2619.43000000", "2620.41000000", "2614.57000000", "2614.57000000", "1121.99700000", 1747160399999, "2936990.31103500", 3522, "550.94020000", "1442584.86376800", "0"], [1747160400000, "2614.58000000", "2615.39000000", "2611.92000000", "2615.15000000", "303.01090000", 1747160459999, "792024.44608300", 2925, "151.18340000", "395177.02029400", "0"], [1747160460000, "2615.15000000", "2620.53000000", "2615.15000000", "2618.96000000", "724.99160000", 1747160519999, "1898542.59858300", 3631, "546.47970000", "1431041.62559100", "0"], [1747160520000, "2618.96000000", "2625.40000000", "2618.05000000", "2620.22000000", "3498.85760000", 1747160579999, "9179925.38371300", 7054, "2710.45500000", "7111638.59679200", "0"], [1747160580000, "2620.22000000", "2621.71000000", "2618.00000000", "2619.50000000", "437.39700000", 1747160639999, "1145995.38440600", 2681, "263.77990000", "691087.65071600", "0"], [1747160640000, "2619.49000000", "2620.29000000", "2617.73000000", "2620.29000000", "362.48530000", 1747160699999, "949247.45232500", 2479, "262.38530000", "687103.95340400", "0"], [1747160700000, "2620.29000000", "2625.37000000", "2619.57000000", "2619.90000000", "1106.12540000", 1747160759999, "2901716.00588700", 4450, "763.49900000", "2002907.14740200", "0"], [1747160760000, "2619.89000000", "2622.96000000", "2619.60000000", "2621.13000000", "378.79720000", 1747160819999, "993077.26232300", 2585, "287.07400000", "752596.77230800", "0"], [1747160820000, "2621.14000000", "2625.00000000", "2621.04000000", "2624.76000000", "608.60340000", 1747160879999, "1596701.67108900", 2702, "513.90570000", "1348267.24622000", "0"], [1747160880000, "2624.75000000", "2629.99000000", "2624.20000000", "2627.52000000", "2145.34080000", 1747160939999, "5637300.01562600", 5830, "1669.43850000", "4386643.69493000", "0"], [1747160940000, "2627.51000000", "2630.32000000", "2622.33000000", "2622.43000000", "1782.08050000", 1747160999999, "4684123.26249500", 4153, "1368.83830000", "3598781.58685400", "0"], [1747161000000, "2622.44000000", "2629.96000000", "2619.49000000", "2628.86000000", "1313.43760000", 1747161059999, "3448384.50207800", 5362, "1014.75970000", "2664490.44674800", "0"], [1747161060000, "2628.85000000", "2639.97000000", "2626.49000000", "2638.54000000", "4061.40120000", 1747161119999, "10704262.64624200", 10546, "2877.32060000", "7583293.25217500", "0"], [1747161120000, "2638.54000000", "2650.00000000", "2636.88000000", "2646.20000000", "4610.08930000", 1747161179999, "12186641.25272700", 12209, "3025.19720000", "7997275.36885000", "0"], [1747161180000, "2646.21000000", "2646.34000000", "2638.11000000", "2638.22000000", "1854.13520000", 1747161239999, "4896167.63037700", 7598, "773.62190000", "2042769.86548500", "0"], [1747161240000, "2638.22000000", "2640.00000000", "2632.15000000", "2633.60000000", "1433.63940000", 1747161299999, "3778899.52034400", 6419, "596.25530000", "1571591.18847700", "0"], [1747161300000, "2633.60000000", "2636.25000000", "2630.84000000", "2635.99000000", "899.88490000", 1747161359999, "2370853.20115700", 4241, "616.50780000", "1624205.98661600", "0"], [1747161360000, "2636.00000000", "2636.61000000", "2634.18000000", "2634.81000000", "903.99540000", 1747161419999, "2382601.59013900", 3646, "575.23030000", "1516116.84703700", "0"], [1747161420000, "2634.81000000", "2635.68000000", "2631.99000000", "2634.46000000", "682.95670000", 1747161479999, "1798866.00300800", 3386, "466.14840000", "1227828.38446600", "0"], [1747161480000, "2634.45000000", "2635.89000000", "2633.31000000", "2634.30000000", "1325.73190000", 1747161539999, "3492962.78898600", 3400, "782.05130000", "2060360.51336300", "0"], [1747161540000, "2634.31000000", "2634.58000000", "2632.27000000", "2632.83000000", "615.65540000", 1747161599999, "1621452.49304700", 2783, "415.97360000", "1095569.10427500", "0"], [1747161600000, "2632.82000000", "2632.99000000", "2628.37000000", "2632.85000000", "1787.43450000", 1747161659999, "4702876.56582000", 4809, "789.76260000", "2077962.37832300", "0"], [1747161660000, "2632.80000000", "2635.00000000", "2630.06000000", "2634.99000000", "578.50370000", 1747161719999, "1523087.51914000", 3318, "445.70870000", "1173433.93878300", "0"], [1747161720000, "2634.99000000", "2634.99000000", "2629.45000000", "2629.46000000", "685.08770000", 1747161779999, "1803281.82322000", 3289, "387.45320000", "1020032.99139600", "0"], [1747161780000, "2629.46000000", "2632.93000000", "2628.41000000", "2631.51000000", "652.23000000", 1747161839999, "1716207.11634900", 2989, "423.24960000", "1113786.81720300", "0"], [1747161840000, "2631.50000000", "2631.50000000", "2628.33000000", "2628.64000000", "480.97420000", 1747161899999, "1264818.48730400", 2262, "326.75660000", "859306.18533500", "0"], [1747161900000, "2628.64000000", "2631.65000000", "2628.00000000", "2631.64000000", "731.57610000", 1747161959999, "1923970.90347700", 3571, "467.03910000", "1228375.42185200", "0"], [1747161960000, "2631.64000000", "2636.55000000", "2631.64000000", "2636.54000000", "1007.46600000", 1747162019999, "2654371.50483200", 2997, "855.94240000", "2255123.77543100", "0"], [1747162020000, "2636.55000000", "2644.10000000", "2636.55000000", "2642.20000000", "1145.27700000", 1747162079999, "3024391.26230600", 4175, "985.58610000", "2602582.24248100", "0"], [1747162080000, "2642.21000000", "2644.44000000", "2641.20000000", "2642.12000000", "941.17670000", 1747162139999, "2487164.42621400", 4001, "596.22890000", "1575656.33845200", "0"], [1747162140000, "2642.13000000", "2644.30000000", "2641.00000000", "2641.01000000", "696.02390000", 1747162199999, "1839220.36004000", 3329, "421.71820000", "1114355.79500700", "0"], [1747162200000, "2641.00000000", "2643.00000000", "2637.68000000", "2640.70000000", "880.64910000", 1747162259999, "2324675.75988600", 3463, "433.59110000", "1144634.68474400", "0"], [1747162260000, "2640.70000000", "2642.72000000", "2639.00000000", "2642.49000000", "568.90170000", 1747162319999, "1502634.16888100", 3834, "393.64070000", "1039710.63039800", "0"], [1747162320000, "2642.48000000", "2644.50000000", "2641.71000000", "2643.19000000", "590.18270000", 1747162379999, "1559776.55233000", 3245, "383.53780000", "1013619.13392500", "0"], [1747162380000, "2643.20000000", "2650.00000000", "2642.40000000", "2647.91000000", "1536.14390000", 1747162439999, "4067471.98625900", 5318, "965.05550000", "2554933.81803500", "0"], [1747162440000, "2647.90000000", "2663.92000000", "2647.90000000", "2658.20000000", "9882.30560000", 1747162499999, "26241554.05558000", 14679, "7630.30620000", "20255858.91602600", "0"], [1747162500000, "2658.20000000", "2659.80000000", "2652.52000000", "2653.55000000", "1112.19500000", 1747162559999, "2952760.61717100", 4529, "649.89030000", "1725627.67777700", "0"], [1747162560000, "2653.55000000", "2657.37000000", "2651.60000000", "2655.83000000", "1560.61320000", 1747162619999, "4142505.19236200", 4666, "945.38850000", "2509511.45296300", "0"], [1747162620000, "2655.82000000", "2665.91000000", "2652.55000000", "2664.00000000", "2032.54080000", 1747162679999, "5405272.25135100", 5892, "1272.72080000", "3384643.72668500", "0"], [1747162680000, "2664.00000000", "2669.22000000", "2660.58000000", "2668.23000000", "2988.18830000", 1747162739999, "7959946.16004200", 6631, "1821.74890000", "4853399.96228100", "0"], [1747162740000, "2668.22000000", "2672.00000000", "2665.49000000", "2669.95000000", "2293.57420000", 1747162799999, "6122102.40794200", 7183, "1539.75140000", "4109807.28124800", "0"], [1747162800000, "2669.95000000", "2672.99000000", "2658.06000000", "2659.59000000", "3206.91960000", 1747162859999, "8541677.82954900", 7991, "913.99280000", "2435786.98572700", "0"], [1747162860000, "2659.58000000", "2665.83000000", "2658.98000000", "2665.51000000", "1525.61230000", 1747162919999, "4062938.47434500", 5487, "1110.83880000", "2958654.52628900", "0"], [1747162920000, "2665.51000000", "2665.51000000", "2661.50000000", "2661.74000000", "880.09910000", 1747162979999, "2343968.15521000", 3889, "417.69130000", "1112362.12429900", "0"], [1747162980000, "2661.76000000", "2661.98000000", "2657.40000000", "2658.14000000", "1039.67340000", 1747163039999, "2764588.00941600", 4726, "600.52620000", "1596850.80093000", "0"], [1747163040000, "2658.15000000", "2659.80000000", "2655.09000000", "2658.81000000", "962.11540000", 1747163099999, "2556872.94156200", 3385, "504.91800000", "1341873.95426600", "0"], [1747163100000, "2658.80000000", "2659.77000000", "2656.32000000", "2657.42000000", "567.33040000", 1747163159999, "1507986.60003800", 3765, "371.70300000", "988050.46748900", "0"], [1747163160000, "2657.42000000", "2659.29000000", "2655.00000000", "2657.50000000", "491.69670000", 1747163219999, "1306447.55511000", 3386, "332.57800000", "883636.79666900", "0"], [1747163220000, "2657.50000000", "2657.50000000", "2655.10000000", "2655.50000000", "518.79560000", 1747163279999, "1377958.56013900", 2429, "296.72020000", "788121.87184300", "0"], [1747163280000, "2655.50000000", "2659.80000000", "2653.76000000", "2659.41000000", "1120.97360000", 1747163339999, "2977353.32777000", 3437, "554.30020000", "1472525.64434500", "0"], [1747163340000, "2659.40000000", "2659.40000000", "2655.77000000", "2656.79000000", "798.77250000", 1747163399999, "2122244.29592400", 3821, "417.07490000", "1108138.98309500", "0"], [1747163400000, "2656.78000000", "2669.81000000", "2656.78000000", "2669.58000000", "1188.66130000", 1747163459999, "3166585.36183100", 5493, "834.50490000", "2222895.15110500", "0"], [1747163460000, "2669.59000000", "2674.88000000", "2665.17000000", "2671.01000000", "3624.51410000", 1747163519999, "9680592.85284500", 8039, "1552.67220000", "4148024.39757800", "0"], [1747163520000, "2671.01000000", "2671.86000000", "2665.33000000", "2671.22000000", "1158.84040000", 1747163579999, "3092525.40835700", 4456, "528.89180000", "1412107.24530900", "0"], [1747163580000, "2671.22000000", "2671.46000000", "2667.09000000", "2667.09000000", "840.95210000", 1747163639999, "2244510.86879000", 2908, "347.51010000", "927694.56261100", "0"], [1747163640000, "2667.08000000", "2669.00000000", "2666.34000000", "2668.85000000", "268.18790000", 1747163699999, "715517.86754400", 2413, "144.35150000", "385137.62192400", "0"], [1747163700000, "2668.85000000", "2673.47000000", "2667.49000000", "2671.21000000", "1001.50640000", 1747163759999, "2675830.70326000", 4444, "794.04240000", "2121618.13996500", "0"], [1747163760000, "2671.21000000", "2679.79000000", "2667.29000000", "2678.34000000", "2977.32350000", 1747163819999, "7965111.08749900", 6848, "2282.28540000", "6106397.39174500", "0"], [1747163820000, "2678.34000000", "2680.05000000", "2676.00000000", "2676.79000000", "3261.77860000", 1747163879999, "8737774.89129800", 6289, "2005.89150000", "5374406.50470200", "0"], [1747163880000, "2676.80000000", "2679.46000000", "2675.77000000", "2677.37000000", "676.56450000", 1747163939999, "1811446.21374700", 3327, "449.33360000", "1203196.92995500", "0"], [1747163940000, "2677.36000000", "2688.98000000", "2676.91000000", "2686.59000000", "4285.60210000", 1747163999999, "11507276.03961100", 10704, "3051.10830000", "8192085.03960800", "0"], [1747164000000, "2686.60000000", "2691.68000000", "2685.13000000", "2685.56000000", "2760.02360000", 1747164059999, "7420041.77660300", 7046, "1959.85300000", "5269205.43020000", "0"], [1747164060000, "2685.75000000", "2688.57000000", "2675.63000000", "2679.64000000", "2277.69120000", 1747164119999, "6107808.08456300", 7320, "1464.10010000", "3926815.95380400", "0"], [1747164120000, "2679.70000000", "2681.37000000", "2676.04000000", "2679.95000000", "1750.67530000", 1747164179999, "4689267.45604000", 4687, "1221.38750000", "3271756.16527600", "0"], [1747164180000, "2679.96000000", "2684.90000000", "2677.87000000", "2683.75000000", "1153.62680000", 1747164239999, "3095083.21623100", 5036, "710.65590000", "1906595.57694200", "0"], [1747164240000, "2683.75000000", "2689.82000000", "2680.50000000", "2689.35000000", "3010.25200000", 1747164299999, "8083181.09136800", 5194, "2579.41290000", "6926317.05539000", "0"], [1747164300000, "2689.35000000", "2697.50000000", "2687.29000000", "2692.68000000", "4653.23730000", 1747164359999, "12535461.80058700", 9421, "3002.37560000", "8087108.26286100", "0"], [1747164360000, "2692.68000000", "2695.94000000", "2685.81000000", "2686.60000000", "2591.50780000", 1747164419999, "6975910.57750400", 5959, "928.79270000", "2500092.22034900", "0"], [1747164420000, "2686.60000000", "2690.96000000", "2685.92000000", "2689.49000000", "1101.91770000", 1747164479999, "2962762.04245400", 4128, "653.02270000", "1755734.36370300", "0"], [1747164480000, "2689.49000000", "2697.61000000", "2689.11000000", "2694.20000000", "2621.09840000", 1747164539999, "7061033.69895100", 5498, "2059.25560000", "5547271.92738800", "0"], [1747164540000, "2694.19000000", "2699.31000000", "2693.90000000", "2696.05000000", "2056.49990000", 1747164599999, "5546617.57329600", 4906, "1379.57750000", "3720795.94319000", "0"], [1747164600000, "2696.05000000", "2703.00000000", "2694.01000000", "2698.12000000", "4991.93320000", 1747164659999, "13474783.78971800", 8895, "4076.57310000", "11004817.27582800", "0"], [1747164660000, "2698.11000000", "2698.19000000", "2689.51000000", "2691.41000000", "2215.65350000", 1747164719999, "5966915.81524700", 6634, "1184.96290000", "3191669.15387600", "0"], [1747164720000, "2691.41000000", "2693.69000000", "2688.28000000", "2689.38000000", "1415.90450000", 1747164779999, "3810351.96326300", 4685, "792.01630000", "2131329.72039000", "0"], [1747164780000, "2689.45000000", "2695.98000000", "2689.45000000", "2694.20000000", "1363.49110000", 1747164839999, "3671555.90866000", 4161, "961.06270000", "2587683.62230900", "0"], [1747164840000, "2694.21000000", "2695.15000000", "2688.81000000", "2691.49000000", "1224.36700000", 1747164899999, "3295979.71646800", 3801, "868.88640000", "2339091.03609200", "0"], [1747164900000, "2691.50000000", "2692.17000000", "2687.58000000", "2690.30000000", "960.19940000", 1747164959999, "2583304.40793000", 4477, "553.51980000", "1489231.41593700", "0"], [1747164960000, "2690.30000000", "2695.92000000", "2689.50000000", "2694.61000000", "1670.63600000", 1747165019999, "4499885.33159600", 4796, "920.91520000", "2479975.58805800", "0"], [1747165020000, "2694.61000000", "2699.45000000", "2694.32000000", "2698.19000000", "1383.17190000", 1747165079999, "3730433.10489800", 4774, "942.50470000", "2542041.84649100", "0"], [1747165080000, "2698.20000000", "2704.44000000", "2698.17000000", "2698.61000000", "2495.01600000", 1747165139999, "6738736.02541600", 6924, "1606.01870000", "4337672.52521000", "0"], [1747165140000, "2698.60000000", "2699.83000000", "2695.63000000", "2696.31000000", "973.25700000", 1747165199999, "2625240.83624500", 4440, "630.88160000", "1701695.86318200", "0"], [1747165200000, "2696.31000000", "2700.90000000", "2696.28000000", "2699.60000000", "1735.56110000", 1747165259999, "4684403.45542200", 4609, "1073.91130000", "2898349.66489200", "0"], [1747165260000, "2699.60000000", "2700.00000000", "2696.21000000", "2698.91000000", "1185.84790000", 1747165319999, "3200490.71549100", 3970, "872.67330000", "2355372.48018900", "0"], [1747165320000, "2698.90000000", "2709.99000000", "2698.50000000", "2708.79000000", "2353.69200000", 1747165379999, "6362302.05257700", 5203, "1896.15900000", "5125909.41792800", "0"], [1747165380000, "2708.80000000", "2715.00000000", "2706.46000000", "2707.89000000", "3179.82830000", 1747165439999, "8620620.33969400", 8300, "2134.62170000", "5787346.06896700", "0"], [1747165440000, "2707.90000000", "2716.59000000", "2707.61000000", "2713.61000000", "3385.86430000", 1747165499999, "9188230.37632100", 6797, "2157.79680000", "5855757.06943500", "0"], [1747165500000, "2713.61000000", "2720.00000000", "2710.37000000", "2720.00000000", "1852.43080000", 1747165559999, "5030738.45671000", 6164, "1331.15000000", "3616585.26794300", "0"], [1747165560000, "2720.00000000", "2725.97000000", "2719.59000000", "2723.15000000", "3291.10040000", 1747165619999, "8960010.38280200", 9343, "2057.13720000", "5600395.71042300", "0"], [1747165620000, "2723.15000000", "2734.55000000", "2723.14000000", "2733.89000000", "2964.41770000", 1747165679999, "8090258.51084500", 9766, "2168.37910000", "5917766.48460000", "0"], [1747165680000, "2733.89000000", "2738.50000000", "2726.91000000", "2727.30000000", "3117.03040000", 1747165739999, "8516688.95010800", 9213, "1767.16040000", "4828241.12971000", "0"], [1747165740000, "2727.31000000", "2732.40000000", "2725.31000000", "2731.99000000", "1299.29830000", 1747165799999, "3546085.91041600", 5812, "754.38420000", "2058989.70874300", "0"], [1747165800000, "2732.00000000", "2734.68000000", "2727.54000000", "2727.98000000", "1412.73640000", 1747165859999, "3859066.59755100", 5388, "743.69990000", "2031619.96991500", "0"], [1747165860000, "2727.98000000", "2728.50000000", "2693.80000000", "2698.54000000", "8514.67120000", 1747165919999, "23037910.60263200", 22324, "3194.49310000", "8636185.43696200", "0"], [1747165920000, "2698.55000000", "2701.00000000", "2678.23000000", "2690.26000000", "8557.65900000", 1747165979999, "23006615.18542500", 23152, "3958.82300000", "10642176.17287900", "0"], [1747165980000, "2690.26000000", "2700.59000000", "2690.26000000", "2697.00000000", "3804.73820000", 1747166039999, "10259114.29125700", 10664, "1984.36270000", "5350339.39250000", "0"], [1747166040000, "2696.99000000", "2706.09000000", "2691.23000000", "2692.71000000", "2204.18380000", 1747166099999, "5950533.11691200", 8505, "1210.73170000", "3268460.79593400", "0"], [1747166100000, "2692.74000000", "2694.45000000", "2688.11000000", "2692.09000000", "1707.29390000", 1747166159999, "4594746.10588300", 6345, "720.71250000", "1939827.42851000", "0"], [1747166160000, "2692.08000000", "2696.73000000", "2688.73000000", "2690.49000000", "1327.56930000", 1747166219999, "3573707.04220700", 6254, "710.22520000", "1911631.64826600", "0"], [1747166220000, "2690.49000000", "2690.50000000", "2671.62000000", "2683.07000000", "4698.48640000", 1747166279999, "12590731.20791000", 12769, "1818.98180000", "4874339.71398300", "0"], [1747166280000, "2683.06000000", "2686.46000000", "2682.44000000", "2685.50000000", "1589.84960000", 1747166339999, "4268388.17745400", 5602, "771.75440000", "2071877.88856900", "0"], [1747166340000, "2685.50000000", "2693.70000000", "2683.21000000", "2690.94000000", "2161.17750000", 1747166399999, "5810759.95555500", 7854, "1304.87170000", "3508882.00167000", "0"], [1747166400000, "2690.93000000", "2696.50000000", "2689.44000000", "2692.44000000", "1644.41380000", 1747166459999, "4428615.93740300", 6966, "1003.36490000", "2702352.51973500", "0"], [1747166460000, "2692.44000000", "2693.99000000", "2683.08000000", "2687.15000000", "2250.33740000", 1747166519999, "6049963.90099700", 7374, "782.94190000", "2103926.01977400", "0"], [1747166520000, "2687.15000000", "2687.94000000", "2678.00000000", "2683.49000000", "1460.60140000", 1747166579999, "3917933.12785300", 6725, "679.39340000", "1822110.63712100", "0"], [1747166580000, "2683.49000000", "2683.49000000", "2677.14000000", "2681.11000000", "1294.81080000", 1747166639999, "3469670.46057100", 6101, "769.06500000", "2060848.96010500", "0"], [1747166640000, "2681.10000000", "2686.52000000", "2681.10000000", "2683.37000000", "2156.52450000", 1747166699999, "5789154.77401500", 5868, "1750.69380000", "4700044.56467400", "0"], [1747166700000, "2683.37000000", "2683.46000000", "2667.54000000", "2670.31000000", "2606.04670000", 1747166759999, "6970887.70673700", 9060, "771.86290000", "2064599.67582600", "0"], [1747166760000, "2670.31000000", "2670.31000000", "2654.21000000", "2665.51000000", "5830.42650000", 1747166819999, "15512505.54718600", 17187, "2598.61850000", "6913658.73952200", "0"], [1747166820000, "2665.51000000", "2672.06000000", "2657.88000000", "2663.93000000", "3179.44370000", 1747166879999, "8475552.90669000", 9594, "1768.46910000", "4714557.33217600", "0"], [1747166880000, "2663.93000000", "2665.48000000", "2654.37000000", "2661.01000000", "1955.21790000", 1747166939999, "5199421.49887900", 7024, "880.08370000", "2340482.64006500", "0"], [1747166940000, "2661.00000000", "2667.41000000", "2659.29000000", "2662.81000000", "1645.52860000", 1747166999999, "4383211.71806700", 5971, "990.14470000", "2637807.82542900", "0"], [1747167000000, "2662.81000000", "2667.95000000", "2660.41000000", "2666.69000000", "1502.91770000", 1747167059999, "4004120.72865600", 5099, "872.47830000", "2324681.64052100", "0"], [1747167060000, "2666.69000000", "2671.36000000", "2662.49000000", "2668.56000000", "1348.00250000", 1747167119999, "3595035.53282600", 5438, "929.98040000", "2480510.82609400", "0"], [1747167120000, "2668.56000000", "2673.92000000", "2667.49000000", "2671.20000000", "1521.81630000", 1747167179999, "4065416.21754900", 5840, "997.49320000", "2664546.09049400", "0"], [1747167180000, "2671.20000000", "2673.92000000", "2666.23000000", "2666.72000000", "1204.08380000", 1747167239999, "3215926.50400200", 4950, "556.97590000", "1487889.22868300", "0"], [1747167240000, "2666.72000000", "2669.92000000", "2666.45000000", "2668.34000000", "557.51120000", 1747167299999, "1487490.59713800", 4049, "339.06680000", "904715.96085400", "0"], [1747167300000, "2668.35000000", "2671.37000000", "2666.23000000", "2670.44000000", "1000.26610000", 1747167359999, "2670618.07273600", 4735, "530.60710000", "1416637.97594700", "0"], [1747167360000, "2670.44000000", "2671.36000000", "2661.20000000", "2663.47000000", "1005.38340000", 1747167419999, "2680249.18652700", 6219, "596.69510000", "1590529.68641500", "0"], [1747167420000, "2663.47000000", "2665.91000000", "2658.71000000", "2664.23000000", "1526.09490000", 1747167479999, "4064385.00567500", 5851, "902.75620000", "2404427.48754000", "0"], [1747167480000, "2664.23000000", "2664.48000000", "2661.23000000", "2662.99000000", "1007.18930000", 1747167539999, "2681845.73502800", 4372, "611.10630000", "1627169.47043400", "0"], [1747167540000, "2662.99000000", "2667.78000000", "2661.88000000", "2667.77000000", "823.70240000", 1747167599999, "2194450.94578800", 4676, "466.80410000", "1243659.05926000", "0"], [1747167600000, "2667.78000000", "2668.50000000", "2664.32000000", "2665.71000000", "558.22100000", 1747167659999, "1488460.07937600", 4099, "334.33190000", "891507.45608000", "0"], [1747167660000, "2665.70000000", "2676.84000000", "2664.15000000", "2674.13000000", "1771.29670000", 1747167719999, "4732256.49418200", 6645, "1281.56050000", "3423896.88978200", "0"], [1747167720000, "2674.10000000", "2677.63000000", "2673.20000000", "2674.61000000", "1215.61800000", 1747167779999, "3253131.08619900", 5058, "523.55100000", "1400950.50819200", "0"], [1747167780000, "2674.62000000", "2677.39000000", "2674.61000000", "2676.27000000", "538.13220000", 1747167839999, "1440272.99614300", 3472, "259.78330000", "695246.34931800", "0"], [1747167840000, "2676.28000000", "2681.29000000", "2675.00000000", "2680.33000000", "1189.81530000", 1747167899999, "3187565.73297100", 4467, "710.88100000", "1904369.47146700", "0"], [1747167900000, "2680.32000000", "2683.18000000", "2676.01000000", "2677.99000000", "1085.01810000", 1747167959999, "2908665.56490500", 5397, "688.73480000", "1846520.14623900", "0"], [1747167960000, "2678.00000000", "2678.89000000", "2674.61000000", "2675.33000000", "585.11670000", 1747168019999, "1565995.40699100", 3995, "287.29160000", "768920.22513300", "0"], [1747168020000, "2675.34000000", "2678.18000000", "2673.87000000", "2674.21000000", "563.59850000", 1747168079999, "1508371.36690600", 3346, "318.49750000", "852319.60933000", "0"], [1747168080000, "2674.20000000", "2676.34000000", "2672.00000000", "2672.90000000", "360.92050000", 1747168139999, "965062.79237000", 3608, "226.21210000", "604841.85676900", "0"], [1747168140000, "2672.91000000", "2678.90000000", "2672.91000000", "2677.95000000", "397.85310000", 1747168199999, "1065144.96994900", 3052, "281.31320000", "753058.26467700", "0"], [1747168200000, "2677.91000000", "2680.41000000", "2674.08000000", "2674.40000000", "592.23370000", 1747168259999, "1585679.00208500", 4154, "356.86490000", "955546.35379800", "0"], [1747168260000, "2674.41000000", "2675.37000000", "2671.29000000", "2672.39000000", "451.90260000", 1747168319999, "1208104.90047000", 3877, "265.48780000", "709698.32174200", "0"], [1747168320000, "2672.40000000", "2679.49000000", "2671.89000000", "2676.57000000", "753.92980000", 1747168379999, "2018162.55797900", 4871, "479.36560000", "1283286.94427000", "0"], [1747168380000, "2676.57000000", "2683.28000000", "2674.85000000", "2680.20000000", "858.04160000", 1747168439999, "2300096.32554900", 4287, "585.10900000", "1568298.40962900", "0"], [1747168440000, "2680.21000000", "2684.27000000", "2679.00000000", "2683.08000000", "417.23640000", 1747168499999, "1118710.91386900", 3373, "252.96790000", "678288.90024800", "0"], [1747168500000, "2683.08000000", "2684.35000000", "2681.40000000", "2684.00000000", "494.27020000", 1747168559999, "1326124.99234800", 3651, "298.68010000", "801352.66819700", "0"], [1747168560000, "2683.99000000", "2686.19000000", "2680.01000000", "2680.40000000", "1199.03980000", 1747168619999, "3216681.78000200", 4963, "545.29330000", "1463102.38457100", "0"], [1747168620000, "2680.40000000", "2680.40000000", "2677.91000000", "2679.01000000", "206.74110000", 1747168679999, "553917.41761800", 3074, "95.31790000", "255360.23786700", "0"], [1747168680000, "2679.02000000", "2682.42000000", "2679.02000000", "2679.62000000", "501.44450000", 1747168739999, "1344328.85721500", 3063, "264.72600000", "709668.33750300", "0"], [1747168740000, "2679.61000000", "2686.96000000", "2679.40000000", "2686.19000000", "883.57590000", 1747168799999, "2372070.84642600", 3712, "651.87280000", "1749957.19483400", "0"], [1747168800000, "2686.20000000", "2688.44000000", "2683.21000000", "2684.49000000", "863.30220000", 1747168859999, "2318246.49061100", 4019, "447.86190000", "1202932.69122500", "0"], [1747168860000, "2684.49000000", "2685.00000000", "2682.41000000", "2684.00000000", "666.31380000", 1747168919999, "1788201.38826900", 2980, "491.99540000", "1320343.11024900", "0"], [1747168920000, "2684.00000000", "2686.39000000", "2683.66000000", "2685.00000000", "403.61670000", 1747168979999, "1083806.36344300", 2640, "331.30610000", "889643.47612200", "0"], [1747168980000, "2685.01000000", "2689.65000000", "2684.93000000", "2689.58000000", "622.69430000", 1747169039999, "1673547.47812700", 3973, "371.15380000", "997491.65227300", "0"], [1747169040000, "2689.59000000", "2690.39000000", "2686.06000000", "2687.02000000", "335.35400000", 1747169099999, "901558.86260100", 2851, "235.95660000", "634322.28300500", "0"], [1747169100000, "2687.02000000", "2692.46000000", "2685.79000000", "2692.46000000", "874.82750000", 1747169159999, "2353615.19745200", 3808, "650.33720000", "1749728.59912400", "0"], [1747169160000, "2692.46000000", "2696.98000000", "2691.58000000", "2695.04000000", "1443.52150000", 1747169219999, "3890092.83947500", 5798, "1049.52890000", "2828050.42914100", "0"], [1747169220000, "2695.04000000", "2696.48000000", "2689.08000000", "2690.67000000", "1076.98550000", 1747169279999, "2900128.60717700", 5135, "272.38750000", "733334.30309000", "0"], [1747169280000, "2690.66000000", "2693.73000000", "2689.76000000", "2693.39000000", "1305.49090000", 1747169339999, "3514094.86583700", 3702, "540.53390000", "1455232.24857100", "0"], [1747169340000, "2693.38000000", "2696.00000000", "2693.12000000", "2694.08000000", "375.83810000", 1747169399999, "1012794.35330100", 3082, "277.71220000", "748396.76582500", "0"], [1747169400000, "2694.08000000", "2697.63000000", "2692.28000000", "2692.29000000", "1385.14990000", 1747169459999, "3733677.76357300", 4742, "1003.94600000", "2706245.28823000", "0"], [1747169460000, "2692.28000000", "2693.93000000", "2683.08000000", "2683.08000000", "1032.89320000", 1747169519999, "2777655.12090100", 4219, "292.77540000", "787642.80791600", "0"], [1747169520000, "2683.08000000", "2688.05000000", "2679.43000000", "2686.19000000", "769.71240000", 1747169579999, "2065979.97420300", 4066, "419.18340000", "1125502.68813700", "0"], [1747169580000, "2686.19000000", "2688.00000000", "2683.82000000", "2685.65000000", "728.43980000", 1747169639999, "1956922.28890000", 3024, "318.39930000", "855330.42768200", "0"], [1747169640000, "2685.62000000", "2691.40000000", "2683.31000000", "2690.83000000", "584.99640000", 1747169699999, "1571879.81461500", 3170, "479.26030000", "1287698.97323000", "0"], [1747169700000, "2690.83000000", "2693.47000000", "2689.35000000", "2691.97000000", "533.89950000", 1747169759999, "1436797.97391800", 3724, "321.91440000", "866281.07854500", "0"], [1747169760000, "2691.97000000", "2692.45000000", "2689.35000000", "2691.00000000", "250.67100000", 1747169819999, "674522.34690000", 2785, "143.49660000", "386113.43067100", "0"], [1747169820000, "2691.01000000", "2693.47000000", "2690.05000000", "2691.41000000", "259.53660000", 1747169879999, "698548.74885800", 3183, "122.67840000", "330162.58617400", "0"], [1747169880000, "2691.40000000", "2691.50000000", "2687.39000000", "2688.72000000", "358.77500000", 1747169939999, "964980.60823400", 3177, "138.82280000", "373369.59642500", "0"], [1747169940000, "2688.65000000", "2690.60000000", "2686.96000000", "2689.66000000", "331.05770000", 1747169999999, "890209.72408000", 2377, "224.31430000", "603191.04930900", "0"], [1747170000000, "2689.66000000", "2690.89000000", "2688.01000000", "2688.17000000", "378.45820000", 1747170059999, "1017973.47645900", 2797, "164.06370000", "441215.92127600", "0"], [1747170060000, "2688.16000000", "2690.85000000", "2686.26000000", "2686.49000000", "358.44950000", 1747170119999, "963778.23703100", 2944, "178.81220000", "480780.38773100", "0"], [1747170120000, "2686.49000000", "2688.45000000", "2686.17000000", "2687.11000000", "379.15280000", 1747170179999, "1018875.04897900", 2167, "148.22270000", "398308.62139100", "0"], [1747170180000, "2687.11000000", "2687.11000000", "2675.72000000", "2679.07000000", "1307.19040000", 1747170239999, "3503116.90191800", 5239, "436.26740000", "1168973.39798600", "0"], [1747170240000, "2679.06000000", "2680.20000000", "2676.62000000", "2677.52000000", "498.67900000", 1747170299999, "1335629.67640800", 2560, "144.34210000", "386533.79336200", "0"], [1747170300000, "2677.52000000", "2680.00000000", "2676.81000000", "2679.99000000", "332.42070000", 1747170359999, "890382.45216900", 2065, "162.06210000", "434087.63656700", "0"], [1747170360000, "2680.00000000", "2680.70000000", "2678.00000000", "2678.00000000", "634.89440000", 1747170419999, "1701505.33177500", 2467, "357.86510000", "959077.85928900", "0"], [1747170420000, "2678.00000000", "2678.00000000", "2675.49000000", "2676.67000000", "303.41220000", 1747170479999, "812117.71469500", 1889, "120.15370000", "321590.05012200", "0"], [1747170480000, "2676.67000000", "2681.00000000", "2674.80000000", "2681.00000000", "600.44110000", 1747170539999, "1608050.39124900", 3235, "416.63560000", "1115751.16131500", "0"], [1747170540000, "2680.99000000", "2681.00000000", "2677.33000000", "2678.42000000", "175.29030000", 1747170599999, "469605.81544200", 1804, "53.39370000", "142999.95259000", "0"], [1747170600000, "2678.42000000", "2680.41000000", "2677.70000000", "2677.82000000", "205.29190000", 1747170659999, "550010.62361500", 1333, "123.96860000", "332122.99216400", "0"], [1747170660000, "2677.82000000", "2679.50000000", "2676.79000000", "2678.69000000", "209.97350000", 1747170719999, "562347.96132800", 1825, "97.36090000", "260745.63392200", "0"], [1747170720000, "2678.69000000", "2679.40000000", "2677.01000000", "2677.62000000", "183.24870000", 1747170779999, "490744.41816500", 1415, "87.84550000", "235257.19999600", "0"], [1747170780000, "2677.62000000", "2677.62000000", "2674.40000000", "2675.85000000", "1111.75950000", 1747170839999, "2975426.98027600", 2512, "274.43840000", "734416.63748100", "0"], [1747170840000, "2675.85000000", "2675.85000000", "2669.52000000", "2671.40000000", "1983.90590000", 1747170899999, "5300428.98148000", 3817, "827.64510000", "2210931.28720700", "0"], [1747170900000, "2671.39000000", "2677.39000000", "2671.33000000", "2677.30000000", "650.01640000", 1747170959999, "1738782.28569100", 3060, "470.48060000", "1258562.11125100", "0"], [1747170960000, "2677.30000000", "2681.50000000", "2677.30000000", "2680.41000000", "710.85540000", 1747171019999, "1904881.27481600", 2412, "590.56360000", "1582501.28801100", "0"], [1747171020000, "2680.40000000", "2683.97000000", "2676.00000000", "2676.59000000", "2554.27450000", 1747171079999, "6842020.02519200", 3100, "1075.37950000", "2880814.60353800", "0"], [1747171080000, "2676.59000000", "2680.31000000", "2676.55000000", "2679.10000000", "673.99760000", 1747171139999, "1805684.34678800", 1972, "603.26320000", "1616191.52263500", "0"], [1747171140000, "2679.10000000", "2681.00000000", "2678.21000000", "2678.50000000", "392.15900000", 1747171199999, "1050970.36821100", 1373, "277.11720000", "742695.67272700", "0"], [1747171200000, "2678.52000000", "2678.79000000", "2675.49000000", "2676.56000000", "138.32760000", 1747171259999, "370237.80850700", 1221, "34.14120000", "91372.61046200", "0"], [1747171260000, "2676.56000000", "2677.36000000", "2675.85000000", "2677.16000000", "267.20470000", 1747171319999, "715283.36119700", 1121, "207.36620000", "555100.93399200", "0"], [1747171320000, "2677.16000000", "2680.90000000", "2677.16000000", "2679.96000000", "537.78380000", 1747171379999, "1440533.79735200", 1800, "466.81080000", "1250354.88318500", "0"], [1747171380000, "2679.96000000", "2684.43000000", "2679.96000000", "2682.80000000", "677.02730000", 1747171439999, "1815627.58063900", 2405, "461.38130000", "1237141.74318200", "0"], [1747171440000, "2682.79000000", "2683.48000000", "2678.80000000", "2679.40000000", "514.78150000", 1747171499999, "1379685.96345800", 2125, "326.03670000", "873699.33915200", "0"], [1747171500000, "2679.40000000", "2684.01000000", "2677.67000000", "2682.41000000", "613.67410000", 1747171559999, "1645640.33132100", 2180, "431.30540000", "1156440.19022800", "0"], [1747171560000, "2682.41000000", "2684.82000000", "2682.41000000", "2684.75000000", "151.81300000", 1747171619999, "407443.24918500", 988, "105.13760000", "282150.16860100", "0"], [1747171620000, "2684.75000000", "2687.34000000", "2684.75000000", "2686.61000000", "439.61030000", 1747171679999, "1180943.69893300", 2035, "267.68070000", "719005.05877800", "0"], [1747171680000, "2686.61000000", "2687.48000000", "2683.96000000", "2684.99000000", "411.79500000", 1747171739999, "1106098.86077100", 1241, "180.31000000", "484279.96113100", "0"], [1747171740000, "2685.00000000", "2686.49000000", "2684.53000000", "2684.53000000", "156.59330000", 1747171799999, "420543.95033300", 1117, "74.46080000", "199969.32986000", "0"], [1747171800000, "2684.53000000", "2688.93000000", "2683.99000000", "2688.73000000", "407.50550000", 1747171859999, "1095080.28487500", 1772, "208.64790000", "560632.58738600", "0"], [1747171860000, "2688.72000000", "2690.38000000", "2688.13000000", "2689.08000000", "420.65190000", 1747171919999, "1131285.18415600", 1465, "286.68300000", "770970.03618000", "0"], [1747171920000, "2689.08000000", "2691.90000000", "2689.08000000", "2690.89000000", "442.50160000", 1747171979999, "1190618.18943100", 1628, "248.17740000", "667707.60922400", "0"], [1747171980000, "2690.89000000", "2692.40000000", "2690.88000000", "2691.87000000", "340.04170000", 1747172039999, "915316.11049800", 1265, "170.79420000", "459719.27424000", "0"], [1747172040000, "2691.88000000", "2692.93000000", "2691.49000000", "2691.88000000", "257.74230000", 1747172099999, "693912.10326400", 999, "56.94100000", "153297.26354700", "0"], [1747172100000, "2691.88000000", "2691.88000000", "2686.04000000", "2686.19000000", "631.79100000", 1747172159999, "1699145.99993100", 1969, "224.14930000", "602882.63618600", "0"], [1747172160000, "2686.19000000", "2690.00000000", "2686.19000000", "2688.71000000", "294.41680000", 1747172219999, "791572.68729500", 1705, "119.85920000", "322218.35477900", "0"], [1747172220000, "2688.71000000", "2688.87000000", "2685.47000000", "2685.97000000", "219.41340000", 1747172279999, "589540.23520000", 1626, "68.29770000", "183495.98866500", "0"], [1747172280000, "2685.97000000", "2685.97000000", "2683.12000000", "2683.18000000", "307.08000000", 1747172339999, "824282.00616300", 1627, "131.64250000", "353389.73201100", "0"], [1747172340000, "2683.17000000", "2684.27000000", "2680.40000000", "2683.74000000", "622.07610000", 1747172399999, "1668582.84799900", 2264, "302.59290000", "811599.16954300", "0"], [1747172400000, "2683.74000000", "2684.64000000", "2679.39000000", "2679.70000000", "280.66210000", 1747172459999, "752426.29211000", 1672, "152.04810000", "407589.07531200", "0"], [1747172460000, "2679.70000000", "2683.99000000", "2679.03000000", "2683.20000000", "511.29830000", 1747172519999, "1370928.51964000", 2062, "260.41900000", "698182.71595800", "0"], [1747172520000, "2683.20000000", "2683.34000000", "2679.39000000", "2679.40000000", "164.91400000", 1747172579999, "442100.60102200", 1516, "92.15960000", "247064.86595600", "0"], [1747172580000, "2679.40000000", "2682.30000000", "2679.04000000", "2681.41000000", "319.81080000", 1747172639999, "857365.16118800", 1881, "165.88620000", "444663.92296600", "0"], [1747172640000, "2681.41000000", "2684.85000000", "2681.40000000", "2682.42000000", "407.24360000", 1747172699999, "1092421.18622500", 2053, "269.24120000", "722245.62382400", "0"], [1747172700000, "2682.42000000", "2686.95000000", "2682.42000000", "2685.41000000", "207.60550000", 1747172759999, "557402.97573600", 2162, "96.18260000", "258258.92469600", "0"], [1747172760000, "2685.41000000", "2685.50000000", "2680.63000000", "2683.47000000", "321.64370000", 1747172819999, "862876.85959500", 2264, "155.33860000", "416693.92748900", "0"], [1747172820000, "2683.48000000", "2685.99000000", "2683.21000000", "2685.30000000", "157.55870000", 1747172879999, "423037.96494500", 1595, "68.50060000", "183901.60775500", "0"], [1747172880000, "2685.30000000", "2689.45000000", "2683.69000000", "2689.45000000", "542.60210000", 1747172939999, "1458502.19352000", 2024, "422.34440000", "1135365.04805400", "0"], [1747172940000, "2689.44000000", "2692.70000000", "2688.88000000", "2692.19000000", "325.12610000", 1747172999999, "874877.20307900", 1803, "232.96390000", "626920.94002900", "0"], [1747173000000, "2692.20000000", "2692.96000000", "2689.16000000", "2690.60000000", "373.11340000", 1747173059999, "1004154.52797700", 2309, "213.50370000", "574655.74169400", "0"], [1747173060000, "2690.61000000", "2690.92000000", "2690.00000000", "2690.57000000", "145.81530000", 1747173119999, "392336.78558400", 907, "78.02540000", "209944.95846100", "0"], [1747173120000, "2690.57000000", "2691.21000000", "2690.45000000", "2691.21000000", "174.09970000", 1747173179999, "468457.92014600", 652, "85.29420000", "229505.01330800", "0"], [1747173180000, "2691.20000000", "2691.45000000", "2690.68000000", "2691.19000000", "249.67370000", 1747173239999, "671885.88318900", 1046, "164.67990000", "443146.85228900", "0"], [1747173240000, "2691.19000000", "2691.19000000", "2690.01000000", "2690.01000000", "255.35920000", 1747173299999, "687188.45586000", 850, "152.11680000", "409368.09240900", "0"], [1747173300000, "2690.02000000", "2690.02000000", "2689.08000000", "2689.33000000", "129.39330000", 1747173359999, "348004.26047200", 460, "63.98830000", "172087.93379100", "0"], [1747173360000, "2689.34000000", "2690.31000000", "2689.33000000", "2690.30000000", "264.16490000", 1747173419999, "710567.40401000", 712, "227.41170000", "611701.70520800", "0"], [1747173420000, "2690.30000000", "2690.31000000", "2686.51000000", "2687.37000000", "368.69570000", 1747173479999, "991214.88783600", 1474, "103.39270000", "277827.35265000", "0"], [1747173480000, "2687.37000000", "2688.45000000", "2687.37000000", "2688.44000000", "103.34110000", 1747173539999, "277774.61063500", 622, "83.48470000", "224405.37566400", "0"], [1747173540000, "2688.45000000", "2690.83000000", "2688.44000000", "2690.82000000", "143.48800000", 1747173599999, "385968.41671000", 1138, "79.42370000", "213636.59708200", "0"], [1747173600000, "2690.83000000", "2693.88000000", "2690.45000000", "2692.50000000", "461.44390000", 1747173659999, "1242240.08362000", 2142, "217.87640000", "586542.98219000", "0"], [1747173660000, "2692.49000000", "2693.00000000", "2687.95000000", "2687.99000000", "518.18460000", 1747173719999, "1394374.68463300", 1701, "95.94220000", "258095.09634800", "0"], [1747173720000, "2688.00000000", "2688.65000000", "2685.00000000", "2685.29000000", "381.19910000", 1747173779999, "1024309.44594500", 3600, "151.06640000", "405902.00401200", "0"], [1747173780000, "2685.28000000", "2692.80000000", "2685.28000000", "2691.62000000", "596.41850000", 1747173839999, "1604382.04829000", 2520, "382.21600000", "1027845.95660900", "0"], [1747173840000, "2691.62000000", "2691.62000000", "2686.62000000", "2689.00000000", "258.76870000", 1747173899999, "695684.10207000", 2177, "92.81380000", "249528.95460300", "0"], [1747173900000, "2688.99000000", "2689.45000000", "2683.14000000", "2683.57000000", "368.09230000", 1747173959999, "988703.72014500", 2658, "143.96370000", "386695.63705200", "0"], [1747173960000, "2683.57000000", "2685.41000000", "2678.10000000", "2679.65000000", "661.88280000", 1747174019999, "1774391.74524800", 4275, "205.61330000", "551205.71838000", "0"], [1747174020000, "2679.66000000", "2681.41000000", "2677.69000000", "2680.29000000", "321.67730000", 1747174079999, "862110.34690500", 3089, "153.36650000", "411012.71003000", "0"], [1747174080000, "2680.29000000", "2683.89000000", "2680.24000000", "2683.30000000", "514.11680000", 1747174139999, "1378742.98313100", 2235, "423.79040000", "1136539.42894200", "0"], [1747174140000, "2683.31000000", "2685.58000000", "2681.40000000", "2681.42000000", "210.72310000", 1747174199999, "565539.55805300", 2302, "92.65860000", "248676.16647900", "0"], [1747174200000, "2681.41000000", "2686.86000000", "2681.41000000", "2686.86000000", "226.18350000", 1747174259999, "607200.50091500", 2067, "151.75720000", "407392.89057900", "0"], [1747174260000, "2686.87000000", "2689.80000000", "2685.87000000", "2689.80000000", "355.53170000", 1747174319999, "955511.26552700", 3086, "234.67450000", "630723.99756400", "0"], [1747174320000, "2689.80000000", "2697.00000000", "2688.19000000", "2695.03000000", "1455.96000000", 1747174379999, "3921779.31748100", 5499, "1149.13760000", "3095131.48577000", "0"], [1747174380000, "2695.03000000", "2697.73000000", "2691.57000000", "2691.88000000", "708.34510000", 1747174439999, "1908926.01767900", 4517, "369.57420000", "995887.19301100", "0"], [1747174440000, "2691.88000000", "2692.50000000", "2688.56000000", "2688.91000000", "698.48710000", 1747174499999, "1879240.53560300", 2896, "385.45390000", "1037074.60174900", "0"], [1747174500000, "2688.91000000", "2691.33000000", "2686.18000000", "2687.01000000", "327.23290000", 1747174559999, "879903.20707900", 3673, "137.53460000", "369865.58829500", "0"], [1747174560000, "2687.01000000", "2692.29000000", "2687.01000000", "2692.20000000", "359.39030000", 1747174619999, "966946.95176900", 2331, "280.76700000", "755422.33621200", "0"], [1747174620000, "2692.21000000", "2693.32000000", "2690.66000000", "2691.39000000", "439.50360000", 1747174679999, "1183251.84564200", 2105, "295.28450000", "794979.04785500", "0"], [1747174680000, "2691.40000000", "2693.21000000", "2691.02000000", "2693.04000000", "255.26340000", 1747174739999, "687178.38510900", 1891, "142.43370000", "383447.65611500", "0"], [1747174740000, "2693.05000000", "2694.50000000", "2691.45000000", "2694.50000000", "321.82590000", 1747174799999, "866534.00641800", 2008, "225.52450000", "607257.02529400", "0"], [1747174800000, "2694.50000000", "2696.00000000", "2692.46000000", "2695.99000000", "424.18140000", 1747174859999, "1142681.60295700", 2214, "347.20810000", "935311.00429500", "0"], [1747174860000, "2695.99000000", "2704.55000000", "2695.99000000", "2703.08000000", "2136.47230000", 1747174919999, "5771471.23087500", 6503, "1698.77080000", "4588599.33971700", "0"], [1747174920000, "2703.07000000", "2703.08000000", "2699.49000000", "2700.51000000", "257.37630000", 1747174979999, "695103.13871500", 2929, "124.08120000", "335086.66858700", "0"], [1747174980000, "2700.50000000", "2707.62000000", "2699.49000000", "2703.29000000", "1208.31800000", 1747175039999, "3268386.12671500", 5538, "593.24720000", "1604519.02604900", "0"], [1747175040000, "2703.29000000", "2704.98000000", "2700.83000000", "2701.23000000", "756.34580000", 1747175099999, "2044173.29016200", 3626, "338.38070000", "914536.84639800", "0"], [1747175100000, "2701.24000000", "2705.43000000", "2698.51000000", "2698.51000000", "432.51190000", 1747175159999, "1168752.00788400", 3294, "148.97350000", "402649.59882700", "0"], [1747175160000, "2698.51000000", "2698.71000000", "2694.50000000", "2697.00000000", "1044.85900000", 1747175219999, "2817670.91917600", 3997, "298.35840000", "804412.68940000", "0"], [1747175220000, "2697.01000000", "2697.40000000", "2690.73000000", "2692.81000000", "775.92690000", 1747175279999, "2089893.10233900", 3284, "262.02480000", "705428.56202300", "0"], [1747175280000, "2692.81000000", "2695.89000000", "2690.69000000", "2695.40000000", "366.77660000", 1747175339999, "987646.85019600", 1922, "124.46810000", "335192.20573100", "0"], [1747175340000, "2695.39000000", "2697.48000000", "2693.90000000", "2697.48000000", "541.56380000", 1747175399999, "1460051.52842700", 1709, "372.14720000", "1003315.13586100", "0"], [1747175400000, "2697.48000000", "2698.98000000", "2696.76000000", "2698.15000000", "736.39050000", 1747175459999, "1986837.53663000", 2008, "271.04270000", "731285.43517000", "0"], [1747175460000, "2698.14000000", "2698.15000000", "2694.00000000", "2695.74000000", "274.53690000", 1747175519999, "740041.91717100", 1947, "118.86030000", "320342.01054600", "0"], [1747175520000, "2695.75000000", "2697.75000000", "2693.46000000", "2694.20000000", "362.01080000", 1747175579999, "975830.53992100", 1485, "95.76960000", "258176.43153700", "0"], [1747175580000, "2694.19000000", "2699.82000000", "2693.69000000", "2699.82000000", "272.85920000", 1747175639999, "735843.90732200", 1864, "202.18740000", "545342.02045500", "0"], [1747175640000, "2699.83000000", "2703.91000000", "2698.62000000", "2701.50000000", "634.46470000", 1747175699999, "1714202.81587400", 2723, "366.90230000", "991048.18618500", "0"], [1747175700000, "2701.51000000", "2702.41000000", "2699.82000000", "2701.79000000", "251.35610000", 1747175759999, "678977.67113300", 1577, "154.01660000", "416046.49482800", "0"], [1747175760000, "2701.79000000", "2703.49000000", "2699.38000000", "2702.51000000", "474.67790000", 1747175819999, "1282140.01918100", 2343, "209.01060000", "564575.22970800", "0"], [1747175820000, "2702.51000000", "2703.52000000", "2700.50000000", "2701.40000000", "396.88990000", 1747175879999, "1072448.81439300", 1761, "185.52120000", "501272.25605100", "0"], [1747175880000, "2701.39000000", "2701.39000000", "2698.49000000", "2699.36000000", "329.12530000", 1747175939999, "888648.30293000", 1868, "162.20680000", "437937.82055600", "0"], [1747175940000, "2699.37000000", "2700.50000000", "2698.21000000", "2698.22000000", "175.37330000", 1747175999999, "473393.39647000", 1533, "98.52970000", "265960.74895600", "0"], [1747176000000, "2698.22000000", "2698.50000000", "2697.24000000", "2698.42000000", "317.95420000", 1747176059999, "857834.81610000", 1563, "144.04890000", "388625.53387800", "0"], [1747176060000, "2698.43000000", "2701.18000000", "2696.30000000", "2700.11000000", "620.97910000", 1747176119999, "1676235.93506000", 2127, "450.55930000", "1216303.60565100", "0"], [1747176120000, "2700.11000000", "2701.03000000", "2697.01000000", "2697.02000000", "320.56080000", 1747176179999, "865110.01011900", 1896, "181.62910000", "490158.03575900", "0"], [1747176180000, "2697.02000000", "2697.03000000", "2695.06000000", "2695.07000000", "268.12000000", 1747176239999, "722753.21953100", 1231, "133.98920000", "361187.48337400", "0"], [1747176240000, "2695.06000000", "2695.06000000", "2692.44000000", "2693.66000000", "245.86280000", 1747176299999, "662292.42156300", 1486, "107.46190000", "289431.70700400", "0"], [1747176300000, "2693.67000000", "2696.49000000", "2692.46000000", "2693.69000000", "484.43150000", 1747176359999, "1305132.24100400", 2334, "237.04830000", "638632.82815100", "0"], [1747176360000, "2693.68000000", "2693.69000000", "2691.54000000", "2693.26000000", "245.10620000", 1747176419999, "659928.70722800", 1825, "108.73540000", "292766.48022900", "0"], [1747176420000, "2693.27000000", "2693.45000000", "2690.00000000", "2690.87000000", "688.44490000", 1747176479999, "1852692.32105600", 2316, "344.27130000", "926460.63818900", "0"], [1747176480000, "2690.86000000", "2695.00000000", "2690.19000000", "2690.19000000", "415.73610000", 1747176539999, "1119656.91038800", 2057, "257.60270000", "693800.16092600", "0"], [1747176540000, "2690.18000000", "2692.14000000", "2690.17000000", "2691.52000000", "175.36870000", 1747176599999, "471981.23284000", 1077, "101.23670000", "272453.28000800", "0"], [1747176600000, "2691.53000000", "2692.47000000", "2690.52000000", "2691.38000000", "167.75700000", 1747176659999, "451534.69941000", 1511, "89.78560000", "241666.82082900", "0"], [1747176660000, "2691.39000000", "2692.46000000", "2686.42000000", "2687.93000000", "413.07920000", 1747176719999, "1110566.64920800", 2652, "199.95100000", "537581.16922700", "0"], [1747176720000, "2687.93000000", "2687.93000000", "2684.72000000", "2685.43000000", "325.26780000", 1747176779999, "873709.29957800", 2299, "137.91610000", "370445.66737700", "0"], [1747176780000, "2685.42000000", "2686.28000000", "2682.58000000", "2682.59000000", "424.39800000", 1747176839999, "1139267.34279300", 2106, "151.55330000", "406881.81130000", "0"], [1747176840000, "2682.59000000", "2685.43000000", "2682.58000000", "2682.91000000", "865.73540000", 1747176899999, "2323844.79414300", 2341, "515.33740000", "1383308.98346400", "0"], [1747176900000, "2682.92000000", "2683.96000000", "2682.00000000", "2682.42000000", "260.97020000", 1747176959999, "700116.16295300", 1538, "66.01020000", "177086.60710800", "0"], [1747176960000, "2682.42000000", "2683.26000000", "2676.40000000", "2678.49000000", "1022.35370000", 1747177019999, "2739588.08152100", 3503, "391.05340000", "1048173.82119000", "0"], [1747177020000, "2678.50000000", "2681.31000000", "2676.17000000", "2679.72000000", "1158.10090000", 1747177079999, "3102034.44446400", 3017, "561.50480000", "1504349.68578900", "0"], [1747177080000, "2679.72000000", "2683.11000000", "2679.54000000", "2682.49000000", "466.22610000", 1747177139999, "1250400.01383400", 1801, "333.24760000", "893810.14202100", "0"], [1747177140000, "2682.49000000", "2683.46000000", "2679.06000000", "2679.62000000", "1016.15890000", 1747177199999, "2724321.61656600", 1727, "428.14260000", "1147813.19388200", "0"], [1747177200000, "2679.63000000", "2682.39000000", "2676.60000000", "2677.72000000", "926.83820000", 1747177259999, "2483830.36664100", 2986, "358.49770000", "960718.97865900", "0"], [1747177260000, "2677.73000000", "2682.37000000", "2677.17000000", "2677.17000000", "1369.70240000", 1747177319999, "3670752.72674100", 2344, "743.13880000", "1991689.03315200", "0"], [1747177320000, "2677.16000000", "2679.06000000", "2673.85000000", "2679.06000000", "798.02020000", 1747177379999, "2135664.00280600", 3770, "485.90750000", "1300537.85239800", "0"], [1747177380000, "2679.06000000", "2679.06000000", "2675.04000000", "2677.73000000", "1632.09470000", 1747177439999, "4368499.01697700", 3814, "678.03030000", "1814803.97377800", "0"], [1747177440000, "2677.72000000", "2677.72000000", "2669.77000000", "2671.96000000", "2508.62070000", 1747177499999, "6700956.10985800", 3368, "1437.63010000", "3839483.69364900", "0"], [1747177500000, "2671.89000000", "2672.56000000", "2656.50000000", "2661.08000000", "3321.58010000", 1747177559999, "8845437.61160800", 10704, "1643.21440000", "4375264.54972800", "0"], [1747177560000, "2661.06000000", "2668.92000000", "2657.20000000", "2665.41000000", "1483.49990000", 1747177619999, "3952717.61748600", 6998, "1001.34030000", "2668180.41327400", "0"], [1747177620000, "2665.42000000", "2670.00000000", "2663.56000000", "2667.82000000", "652.85720000", 1747177679999, "1740354.10400500", 3514, "232.12460000", "618957.15809800", "0"], [1747177680000, "2667.82000000", "2675.00000000", "2666.81000000", "2674.99000000", "1908.19170000", 1747177739999, "5097480.93023000", 4539, "1514.49160000", "4045608.31370200", "0"], [1747177740000, "2674.99000000", "2678.90000000", "2674.94000000", "2678.15000000", "426.16820000", 1747177799999, "1140937.10501200", 2357, "235.50090000", "630436.01294900", "0"], [1747177800000, "2678.15000000", "2678.15000000", "2675.31000000", "2675.38000000", "262.35340000", 1747177859999, "702206.38064200", 1728, "89.56130000", "239692.58560100", "0"], [1747177860000, "2675.37000000", "2678.92000000", "2674.11000000", "2677.19000000", "294.63640000", 1747177919999, "788583.31549900", 2338, "131.65800000", "352384.21947800", "0"], [1747177920000, "2677.23000000", "2678.83000000", "2676.56000000", "2677.33000000", "342.24660000", 1747177979999, "916475.38714900", 1737, "173.65100000", "464994.56426300", "0"], [1747177980000, "2677.33000000", "2679.34000000", "2676.82000000", "2678.65000000", "351.53920000", 1747178039999, "941494.98609100", 1567, "216.05020000", "578602.96455800", "0"], [1747178040000, "2678.65000000", "2681.23000000", "2678.65000000", "2680.91000000", "439.87220000", 1747178099999, "1178988.10027800", 2377, "259.65190000", "695909.27429000", "0"], [1747178100000, "2680.93000000", "2683.26000000", "2680.52000000", "2680.53000000", "1113.72860000", 1747178159999, "2986238.40664400", 2589, "735.39020000", "1971662.02841500", "0"], [1747178160000, "2680.52000000", "2680.70000000", "2678.19000000", "2678.71000000", "657.22910000", 1747178219999, "1761183.80159600", 2630, "375.50880000", "1006301.46698100", "0"], [1747178220000, "2678.72000000", "2681.36000000", "2678.72000000", "2679.53000000", "303.71290000", 1747178279999, "813949.95279700", 2008, "111.09250000", "297741.24027100", "0"], [1747178280000, "2679.54000000", "2681.32000000", "2675.94000000", "2677.58000000", "635.34870000", 1747178339999, "1701748.93143100", 2391, "174.50850000", "467369.41827400", "0"], [1747178340000, "2677.58000000", "2679.32000000", "2677.07000000", "2679.32000000", "289.01020000", 1747178399999, "774060.97519100", 1795, "180.96780000", "484681.89767200", "0"], [1747178400000, "2679.32000000", "2679.32000000", "2677.17000000", "2678.71000000", "660.76920000", 1747178459999, "1770137.43054700", 1881, "56.26790000", "150688.00152500", "0"], [1747178460000, "2678.70000000", "2678.71000000", "2675.27000000", "2676.14000000", "299.06960000", 1747178519999, "800475.14774900", 1772, "131.76650000", "352632.79299700", "0"], [1747178520000, "2676.13000000", "2677.99000000", "2675.70000000", "2677.00000000", "249.16380000", 1747178579999, "667009.13204100", 1656, "86.10950000", "230510.56663700", "0"], [1747178580000, "2677.00000000", "2677.00000000", "2673.79000000", "2674.63000000", "242.30850000", 1747178639999, "648090.42878800", 1633, "52.45720000", "140312.87683100", "0"], [1747178640000, "2674.68000000", "2674.68000000", "2668.21000000", "2669.31000000", "1021.53600000", 1747178699999, "2727923.55519800", 3349, "320.22510000", "855020.93640900", "0"], [1747178700000, "2669.31000000", "2669.35000000", "2667.63000000", "2668.20000000", "265.40520000", 1747178759999, "708291.96653700", 1483, "69.83580000", "186354.20617600", "0"], [1747178760000, "2668.19000000", "2671.72000000", "2667.72000000", "2671.07000000", "412.77010000", 1747178819999, "1101992.35095500", 1807, "320.48990000", "855637.42901600", "0"], [1747178820000, "2671.06000000", "2671.15000000", "2668.60000000", "2669.99000000", "231.66610000", 1747178879999, "618520.40241800", 1330, "128.28110000", "342495.28940900", "0"], [1747178880000, "2669.99000000", "2669.99000000", "2666.49000000", "2666.69000000", "161.32690000", 1747178939999, "430467.13954800", 1335, "42.38040000", "113062.73058500", "0"], [1747178940000, "2666.69000000", "2668.91000000", "2666.68000000", "2668.09000000", "342.36520000", 1747178999999, "913517.51804900", 1410, "220.70370000", "588896.64072500", "0"], [1747179000000, "2668.09000000", "2670.14000000", "2665.37000000", "2665.89000000", "788.87810000", 1747179059999, "2104939.39468500", 3427, "265.42090000", "708339.51371000", "0"], [1747179060000, "2665.89000000", "2670.00000000", "2665.89000000", "2667.25000000", "210.18850000", 1747179119999, "560785.17679700", 2586, "112.28360000", "299551.46830000", "0"], [1747179120000, "2667.25000000", "2673.37000000", "2667.25000000", "2673.13000000", "298.24970000", 1747179179999, "796561.87670100", 2461, "197.64900000", "527864.98929300", "0"], [1747179180000, "2673.11000000", "2675.76000000", "2671.11000000", "2674.38000000", "319.17680000", 1747179239999, "853306.08556000", 2801, "209.58180000", "560298.54878800", "0"], [1747179240000, "2674.38000000", "2675.90000000", "2672.79000000", "2673.54000000", "201.06500000", 1747179299999, "537740.51671100", 2528, "98.07680000", "262317.55026900", "0"], [1747179300000, "2673.55000000", "2674.78000000", "2671.35000000", "2674.00000000", "305.89440000", 1747179359999, "817869.84205600", 2350, "140.86710000", "376580.68990600", "0"], [1747179360000, "2674.00000000", "2677.39000000", "2673.24000000", "2675.92000000", "419.82510000", 1747179419999, "1123208.78442700", 2229, "289.28340000", "774021.73984500", "0"], [1747179420000, "2675.91000000", "2675.91000000", "2670.81000000", "2675.34000000", "583.79640000", 1747179479999, "1560588.84501500", 3239, "267.07730000", "713905.16390300", "0"], [1747179480000, "2675.35000000", "2676.38000000", "2673.13000000", "2673.77000000", "222.51880000", 1747179539999, "595183.35057000", 1842, "65.69670000", "175734.74343200", "0"], [1747179540000, "2673.76000000", "2673.77000000", "2670.65000000", "2672.25000000", "171.81720000", 1747179599999, "459144.64875600", 2382, "72.69830000", "194262.78561900", "0"], [1747179600000, "2672.24000000", "2675.38000000", "2671.70000000", "2675.38000000", "194.26150000", 1747179659999, "519491.45682600", 1565, "156.50390000", "418544.16952300", "0"], [1747179660000, "2675.37000000", "2675.91000000", "2674.89000000", "2675.74000000", "190.71850000", 1747179719999, "510233.46867100", 1696, "129.47670000", "346396.37621200", "0"], [1747179720000, "2675.75000000", "2677.39000000", "2675.37000000", "2677.39000000", "264.74900000", 1747179779999, "708587.83709900", 1604, "196.29220000", "525368.20403400", "0"], [1747179780000, "2677.39000000", "2677.81000000", "2675.84000000", "2676.36000000", "368.21600000", 1747179839999, "985641.97149600", 1433, "142.81650000", "382352.91662200", "0"], [1747179840000, "2676.36000000", "2677.92000000", "2676.03000000", "2677.92000000", "248.34210000", 1747179899999, "664877.37418600", 1347, "194.26440000", "520110.65519800", "0"], [1747179900000, "2677.91000000", "2679.23000000", "2677.38000000", "2679.23000000", "283.25890000", 1747179959999, "758660.23903400", 1660, "196.25160000", "525618.31594400", "0"], [1747179960000, "2679.22000000", "2679.40000000", "2676.80000000", "2678.48000000", "810.92950000", 1747180019999, "2171895.38246300", 1780, "332.68320000", "891036.96363900", "0"], [1747180020000, "2678.47000000", "2678.48000000", "2674.79000000", "2674.90000000", "819.92400000", 1747180079999, "2194199.51849800", 1429, "233.84490000", "625708.67080400", "0"], [1747180080000, "2674.91000000", "2676.32000000", "2674.00000000", "2675.20000000", "280.65450000", 1747180139999, "750859.10465800", 1575, "159.28950000", "426175.06557900", "0"], [1747180140000, "2675.20000000", "2677.31000000", "2674.18000000", "2674.18000000", "316.09400000", 1747180199999, "845943.36114300", 2142, "162.24780000", "434215.20872300", "0"], [1747180200000, "2674.19000000", "2674.76000000", "2672.67000000", "2674.76000000", "256.50240000", 1747180259999, "685787.46580100", 1721, "175.75040000", "469895.13866600", "0"], [1747180260000, "2674.75000000", "2676.26000000", "2674.75000000", "2675.59000000", "175.28720000", 1747180319999, "468983.24155500", 978, "124.32930000", "332634.19254400", "0"], [1747180320000, "2675.59000000", "2682.35000000", "2675.22000000", "2678.24000000", "1081.73670000", 1747180379999, "2898209.78727800", 3750, "638.09550000", "1709279.62289400", "0"], [1747180380000, "2678.23000000", "2681.24000000", "2676.56000000", "2679.38000000", "974.54720000", 1747180439999, "2610934.82651100", 3181, "636.78160000", "1705885.78620300", "0"], [1747180440000, "2679.40000000", "2681.00000000", "2678.02000000", "2680.62000000", "335.98280000", 1747180499999, "900279.04245500", 1203, "187.15500000", "501456.22105500", "0"], [1747180500000, "2680.62000000", "2686.49000000", "2680.62000000", "2681.38000000", "1475.22390000", 1747180559999, "3958829.77961200", 4143, "1051.07820000", "2820200.89889800", "0"], [1747180560000, "2681.38000000", "2684.27000000", "2681.38000000", "2683.00000000", "421.54520000", 1747180619999, "1130955.03211200", 1904, "227.11030000", "609276.78939300", "0"], [1747180620000, "2683.00000000", "2683.00000000", "2678.52000000", "2679.99000000", "897.52810000", 1747180679999, "2405759.91644400", 3176, "477.80300000", "1280591.13282000", "0"], [1747180680000, "2679.99000000", "2680.89000000", "2678.32000000", "2680.42000000", "480.16020000", 1747180739999, "1286631.39054300", 2354, "379.85570000", "1017842.58947500", "0"], [1747180740000, "2680.42000000", "2680.44000000", "2679.40000000", "2679.71000000", "551.05750000", 1747180799999, "1476783.65088000", 1315, "387.30700000", "1037936.79762400", "0"], [1747180800000, "2679.71000000", "2680.88000000", "2678.49000000", "2679.51000000", "1316.60280000", 1747180859999, "3528506.26110000", 3570, "993.75180000", "2663260.19980900", "0"], [1747180860000, "2679.51000000", "2680.87000000", "2676.44000000", "2679.35000000", "772.04350000", 1747180919999, "2068075.87642000", 4220, "520.56190000", "1394411.84220500", "0"], [1747180920000, "2679.35000000", "2684.43000000", "2677.49000000", "2683.74000000", "753.66000000", 1747180979999, "2020936.90189700", 3759, "533.42500000", "1430321.79663100", "0"], [1747180980000, "2683.73000000", "2685.86000000", "2679.81000000", "2683.49000000", "875.79070000", 1747181039999, "2349689.92328300", 4743, "467.35930000", "1253740.19996400", "0"], [1747181040000, "2683.50000000", "2687.43000000", "2677.21000000", "2678.01000000", "1006.46710000", 1747181099999, "2699498.03424200", 5081, "463.56640000", "1243762.06668400", "0"], [1747181100000, "2678.02000000", "2678.22000000", "2672.15000000", "2673.92000000", "932.77130000", 1747181159999, "2495390.71244400", 5239, "431.90710000", "1155524.21466200", "0"], [1747181160000, "2673.91000000", "2678.15000000", "2673.37000000", "2675.72000000", "621.76310000", 1747181219999, "1663807.61739300", 4677, "385.39960000", "1031353.57629400", "0"], [1747181220000, "2675.72000000", "2680.50000000", "2675.24000000", "2679.61000000", "587.20850000", 1747181279999, "1573164.51968100", 3927, "358.12400000", "959391.22715800", "0"], [1747181280000, "2679.60000000", "2681.03000000", "2679.60000000", "2680.33000000", "274.71350000", 1747181339999, "736320.65678300", 2127, "157.93790000", "423317.40685700", "0"], [1747181340000, "2680.34000000", "2681.41000000", "2677.00000000", "2677.20000000", "365.71760000", 1747181399999, "980088.01847200", 3114, "178.28470000", "477842.39354300", "0"], [1747181400000, "2677.19000000", "2679.41000000", "2675.24000000", "2678.98000000", "565.96430000", 1747181459999, "1515019.40490900", 3165, "346.66850000", "927959.29487400", "0"], [1747181460000, "2678.97000000", "2685.00000000", "2678.73000000", "2684.32000000", "589.01800000", 1747181519999, "1580537.53991700", 3036, "464.94430000", "1247540.11296500", "0"], [1747181520000, "2684.33000000", "2686.41000000", "2683.13000000", "2685.05000000", "681.31160000", 1747181579999, "1829113.39230400", 3074, "477.78230000", "1282707.72137200", "0"], [1747181580000, "2685.06000000", "2685.08000000", "2681.02000000", "2681.24000000", "521.57270000", 1747181639999, "1399521.03415000", 2472, "328.60640000", "881773.64001400", "0"], [1747181640000, "2681.24000000", "2683.42000000", "2679.71000000", "2683.41000000", "514.94990000", 1747181699999, "1380937.89151000", 2634, "337.07970000", "903923.58898500", "0"], [1747181700000, "2683.42000000", "2685.40000000", "2683.11000000", "2684.88000000", "588.53290000", 1747181759999, "1579869.90709800", 3222, "338.69810000", "909151.99213200", "0"], [1747181760000, "2684.87000000", "2688.71000000", "2683.88000000", "2684.23000000", "837.07340000", 1747181819999, "2248855.79606800", 4218, "577.30490000", "1550884.22240900", "0"], [1747181820000, "2684.22000000", "2687.48000000", "2682.67000000", "2687.47000000", "702.19870000", 1747181879999, "1885395.05899500", 3174, "462.33570000", "1241418.37721000", "0"], [1747181880000, "2687.47000000", "2691.98000000", "2687.09000000", "2690.74000000", "1109.01660000", 1747181939999, "2982986.31967700", 5145, "812.77650000", "2186179.46437100", "0"], [1747181940000, "2690.74000000", "2695.31000000", "2690.48000000", "2691.32000000", "1021.47490000", 1747181999999, "2751118.19804300", 4565, "720.39940000", "1940209.31927100", "0"], [1747182000000, "2691.33000000", "2695.21000000", "2691.01000000", "2694.85000000", "562.68010000", 1747182059999, "1515129.81984300", 3270, "352.37330000", "948879.42469000", "0"], [1747182060000, "2694.86000000", "2697.72000000", "2694.49000000", "2697.20000000", "1145.86350000", 1747182119999, "3088835.52496900", 4642, "433.44410000", "1168441.95600900", "0"], [1747182120000, "2697.19000000", "2697.84000000", "2692.40000000", "2697.83000000", "771.03040000", 1747182179999, "2077931.80076800", 3983, "507.35070000", "1367454.54816900", "0"], [1747182180000, "2697.83000000", "2699.53000000", "2695.82000000", "2696.06000000", "965.85420000", 1747182239999, "2606148.29869600", 3783, "515.47370000", "1390995.79152900", "0"], [1747182240000, "2696.05000000", "2696.77000000", "2689.16000000", "2689.33000000", "916.44490000", 1747182299999, "2467110.93171200", 4066, "390.49580000", "1051224.04233800", "0"], [1747182300000, "2689.34000000", "2690.87000000", "2687.24000000", "2687.86000000", "871.21160000", 1747182359999, "2342751.96355200", 3400, "547.85350000", "1473245.06822100", "0"], [1747182360000, "2687.86000000", "2687.99000000", "2680.00000000", "2681.35000000", "871.54470000", 1747182419999, "2338264.66775100", 4957, "405.37930000", "1087616.75251600", "0"], [1747182420000, "2681.34000000", "2683.67000000", "2678.90000000", "2682.29000000", "1175.96320000", 1747182479999, "3153257.05459500", 4369, "830.83470000", "2227823.77847400", "0"], [1747182480000, "2682.29000000", "2684.94000000", "2681.00000000", "2684.54000000", "798.42320000", 1747182539999, "2141642.83322300", 3874, "546.39530000", "1465613.31554500", "0"], [1747182540000, "2684.54000000", "2689.84000000", "2683.41000000", "2689.28000000", "999.24980000", 1747182599999, "2685698.81375500", 3635, "668.84630000", "1797522.06999400", "0"], [1747182600000, "2689.27000000", "2689.27000000", "2683.86000000", "2683.86000000", "564.31380000", 1747182659999, "1516406.07079600", 2723, "316.12180000", "849470.25469500", "0"], [1747182660000, "2683.82000000", "2683.83000000", "2678.73000000", "2683.83000000", "1138.79110000", 1747182719999, "3053097.72550200", 5036, "618.83890000", "1659146.10774900", "0"], [1747182720000, "2683.82000000", "2687.06000000", "2681.42000000", "2686.42000000", "677.53820000", 1747182779999, "1818800.88287400", 3655, "519.70290000", "1395119.89567100", "0"], [1747182780000, "2686.43000000", "2693.47000000", "2686.21000000", "2692.19000000", "988.80640000", 1747182839999, "2660483.76218600", 4144, "681.52710000", "1833550.42459900", "0"], [1747182840000, "2692.19000000", "2695.00000000", "2690.62000000", "2694.99000000", "1029.20910000", 1747182899999, "2771370.28145900", 3695, "613.07520000", "1651007.50570600", "0"], [1747182900000, "2694.99000000", "2697.18000000", "2694.94000000", "2696.30000000", "571.51770000", 1747182959999, "1540717.05642800", 3533, "418.60600000", "1128457.87858700", "0"], [1747182960000, "2696.30000000", "2696.65000000", "2693.49000000", "2695.00000000", "473.26820000", 1747183019999, "1275587.68539500", 3346, "345.54510000", "931339.63968900", "0"], [1747183020000, "2695.00000000", "2695.00000000", "2693.01000000", "2693.80000000", "472.94620000", 1747183079999, "1273991.65347000", 2854, "299.84170000", "807702.69656400", "0"], [1747183080000, "2693.79000000", "2694.48000000", "2690.36000000", "2691.00000000", "592.56680000", 1747183139999, "1595369.29188000", 2638, "289.74970000", "780099.43961600", "0"], [1747183140000, "2691.00000000", "2695.41000000", "2690.45000000", "2694.39000000", "647.21800000", 1747183199999, "1743254.15428200", 2842, "518.75790000", "1397258.75567000", "0"], [1747183200000, "2694.40000000", "2694.40000000", "2688.52000000", "2690.90000000", "1137.20640000", 1747183259999, "3059891.86590900", 3973, "659.12900000", "1773379.20401900", "0"], [1747183260000, "2690.89000000", "2690.91000000", "2685.41000000", "2686.18000000", "698.22320000", 1747183319999, "1876399.07672100", 3321, "303.81070000", "816367.53560800", "0"], [1747183320000, "2686.19000000", "2686.71000000", "2684.50000000", "2685.71000000", "794.16680000", 1747183379999, "2132868.81820100", 2178, "484.66570000", "1301608.62573400", "0"], [1747183380000, "2685.71000000", "2686.22000000", "2684.68000000", "2686.21000000", "833.29540000", 1747183439999, "2237666.17084800", 2146, "548.62430000", "1473239.23365900", "0"], [1747183440000, "2686.21000000", "2686.42000000", "2684.42000000", "2685.52000000", "566.20860000", 1747183499999, "1520503.86629500", 2153, "376.07530000", "1009918.03043300", "0"], [1747183500000, "2685.53000000", "2687.50000000", "2684.05000000", "2685.60000000", "1080.88260000", 1747183559999, "2902702.21408500", 3633, "758.06790000", "2035776.02643400", "0"], [1747183560000, "2685.61000000", "2691.46000000", "2684.62000000", "2689.27000000", "2944.16050000", 1747183619999, "7914952.04452700", 5351, "1286.13090000", "3457420.11086600", "0"], [1747183620000, "2689.28000000", "2690.46000000", "2685.34000000", "2690.39000000", "1618.50930000", 1747183679999, "4352375.83956400", 4295, "646.85270000", "1739007.09154000", "0"], [1747183680000, "2690.40000000", "2690.76000000", "2686.50000000", "2690.15000000", "1802.82920000", 1747183739999, "4847282.73870300", 3837, "678.66750000", "1824614.61065100", "0"], [1747183740000, "2690.14000000", "2697.75000000", "2690.07000000", "2696.27000000", "1795.46280000", 1747183799999, "4838104.83579000", 5370, "1140.25680000", "3072519.71322700", "0"], [1747183800000, "2696.28000000", "2701.45000000", "2696.23000000", "2697.64000000", "4743.91200000", 1747183859999, "12806033.26979200", 7483, "2349.49590000", "6341715.19373500", "0"], [1747183860000, "2697.65000000", "2698.98000000", "2696.03000000", "2698.20000000", "924.55620000", 1747183919999, "2494162.47049800", 4677, "489.80020000", "1321413.22256400", "0"], [1747183920000, "2698.19000000", "2700.00000000", "2694.50000000", "2695.60000000", "1182.72180000", 1747183979999, "3190748.56182700", 3934, "640.79700000", "1728970.89096000", "0"], [1747183980000, "2695.61000000", "2695.79000000", "2689.75000000", "2689.75000000", "872.61640000", 1747184039999, "2349367.74594700", 4138, "459.30410000", "1236645.69410700", "0"], [1747184040000, "2689.76000000", "2691.21000000", "2687.49000000", "2688.60000000", "1324.03920000", 1747184099999, "3559805.87956900", 5095, "885.57330000", "2380907.94050100", "0"], [1747184100000, "2688.61000000", "2693.00000000", "2688.15000000", "2693.00000000", "1437.29570000", 1747184159999, "3867324.15355500", 4629, "932.81230000", "2510021.08957400", "0"], [1747184160000, "2693.01000000", "2697.00000000", "2692.15000000", "2696.49000000", "1175.28430000", 1747184219999, "3167495.15156200", 3519, "855.54200000", "2305828.53606700", "0"], [1747184220000, "2696.48000000", "2702.00000000", "2696.40000000", "2700.04000000", "3725.64960000", 1747184279999, "10059039.29838000", 5775, "2110.26030000", "5697152.07726300", "0"], [1747184280000, "2700.05000000", "2700.05000000", "2697.99000000", "2698.22000000", "588.98750000", 1747184339999, "1589659.18364700", 2822, "392.97310000", "1060609.20423700", "0"], [1747184340000, "2698.17000000", "2698.17000000", "2696.15000000", "2696.47000000", "589.01170000", 1747184399999, "1588773.68374600", 2190, "377.58960000", "1018508.38223600", "0"], [1747184400000, "2696.48000000", "2699.22000000", "2695.47000000", "2695.73000000", "655.12490000", 1747184459999, "1766999.09303500", 3666, "425.83050000", "1148573.82519600", "0"], [1747184460000, "2695.73000000", "2700.00000000", "2695.53000000", "2696.91000000", "1548.75980000", 1747184519999, "4178335.41908700", 5206, "1124.82810000", "3034631.41048000", "0"], [1747184520000, "2696.91000000", "2697.91000000", "2692.46000000", "2695.01000000", "1629.06070000", 1747184579999, "4391352.17160000", 4870, "955.21890000", "2574999.92702300", "0"], [1747184580000, "2695.01000000", "2705.50000000", "2693.81000000", "2705.49000000", "1593.18320000", 1747184639999, "4300873.31635300", 7272, "1081.99260000", "2920960.45533400", "0"], [1747184640000, "2705.49000000", "2710.63000000", "2696.41000000", "2703.51000000", "5484.24330000", 1747184699999, "14834008.29286100", 12540, "2682.21260000", "7254709.93969900", "0"], [1747184700000, "2703.51000000", "2705.45000000", "2695.00000000", "2697.52000000", "3413.88470000", 1747184759999, "9213508.93112100", 9191, "1384.98880000", "3737447.79686800", "0"], [1747184760000, "2697.52000000", "2697.52000000", "2691.90000000", "2693.75000000", "1517.88000000", 1747184819999, "4090179.74941700", 6754, "654.20910000", "1762871.78386500", "0"], [1747184820000, "2693.76000000", "2694.36000000", "2691.43000000", "2691.50000000", "849.68750000", 1747184879999, "2287801.50402800", 3848, "504.34900000", "1357935.76416600", "0"], [1747184880000, "2691.49000000", "2704.07000000", "2691.00000000", "2703.08000000", "1384.24820000", 1747184939999, "3734470.89701200", 5889, "939.48340000", "2535524.17023400", "0"], [1747184940000, "2703.00000000", "2706.99000000", "2699.50000000", "2702.25000000", "1499.42670000", 1747184999999, "4052963.94240400", 5740, "722.55930000", "1953073.76389800", "0"], [1747185000000, "2702.25000000", "2703.67000000", "2699.61000000", "2703.09000000", "1163.05460000", 1747185059999, "3141044.33490800", 3430, "441.71840000", "1193157.90574800", "0"], [1747185060000, "2703.02000000", "2705.91000000", "2696.80000000", "2696.95000000", "1143.73620000", 1747185119999, "3090343.52476300", 5186, "577.02820000", "1559394.43028600", "0"], [1747185120000, "2696.95000000", "2703.32000000", "2696.36000000", "2702.17000000", "1911.24190000", 1747185179999, "5162023.78892400", 6144, "1150.07500000", "3106310.77725300", "0"], [1747185180000, "2702.18000000", "2706.01000000", "2700.79000000", "2705.61000000", "1573.70090000", 1747185239999, "4255552.34246800", 4667, "971.32180000", "2626649.07605800", "0"], [1747185240000, "2705.62000000", "2707.51000000", "2702.90000000", "2706.50000000", "1964.40790000", 1747185299999, "5314064.17467100", 5257, "1104.61810000", "2988006.80828000", "0"], [1747185300000, "2706.50000000", "2719.23000000", "2705.68000000", "2716.10000000", "4439.71770000", 1747185359999, "12042427.35719200", 12070, "2684.41510000", "7281571.46003900", "0"], [1747185360000, "2716.11000000", "2716.37000000", "2707.49000000", "2709.33000000", "1685.41760000", 1747185419999, "4568314.22067400", 7609, "829.05570000", "2247094.17671500", "0"], [1747185420000, "2709.32000000", "2711.31000000", "2705.86000000", "2709.54000000", "1067.72020000", 1747185479999, "2892358.91258200", 6262, "628.87850000", "1703692.16557400", "0"], [1747185480000, "2709.54000000", "2712.06000000", "2705.76000000", "2706.03000000", "1257.76280000", 1747185539999, "3407995.88811900", 4997, "653.37380000", "1770539.46067000", "0"], [1747185540000, "2706.04000000", "2706.75000000", "2699.00000000", "2700.69000000", "1227.26170000", 1747185599999, "3315584.99842700", 5479, "583.63400000", "1576814.87585300", "0"], [1747185600000, "2700.69000000", "2704.52000000", "2697.98000000", "2703.12000000", "1207.34910000", 1747185659999, "3260864.23368400", 5174, "781.57800000", "2111005.57812200", "0"], [1747185660000, "2703.11000000", "2711.00000000", "2702.49000000", "2704.88000000", "2094.47240000", 1747185719999, "5670714.49123000", 5166, "1402.49760000", "3797435.35559000", "0"], [1747185720000, "2704.88000000", "2706.39000000", "2701.50000000", "2701.97000000", "889.87950000", 1747185779999, "2405873.78383400", 3617, "418.31000000", "1130961.15612600", "0"], [1747185780000, "2701.96000000", "2704.45000000", "2700.61000000", "2702.74000000", "653.82930000", 1747185839999, "1767126.97902800", 3695, "445.95230000", "1205293.13042300", "0"], [1747185840000, "2702.74000000", "2703.40000000", "2700.50000000", "2700.54000000", "668.09610000", 1747185899999, "1804947.24772500", 2783, "396.93780000", "1072386.07907500", "0"], [1747185900000, "2700.54000000", "2701.28000000", "2698.58000000", "2700.00000000", "778.26530000", 1747185959999, "2101431.36554000", 4634, "367.46470000", "992232.51491000", "0"], [1747185960000, "2700.01000000", "2700.28000000", "2697.48000000", "2697.90000000", "808.35760000", 1747186019999, "2181678.25897300", 3717, "474.13470000", "1279642.34469500", "0"], [1747186020000, "2697.93000000", "2698.50000000", "2696.76000000", "2697.99000000", "1716.38930000", 1747186079999, "4630494.39771100", 3881, "1040.13540000", "2806063.22872500", "0"], [1747186080000, "2697.99000000", "2700.74000000", "2697.31000000", "2700.36000000", "1330.44970000", 1747186139999, "3590699.12499100", 3864, "847.48410000", "2287367.55720700", "0"], [1747186140000, "2700.36000000", "2701.51000000", "2699.00000000", "2701.50000000", "888.04490000", 1747186199999, "2397798.73482500", 2891, "625.76490000", "1689572.74214800", "0"], [1747186200000, "2701.51000000", "2705.26000000", "2699.38000000", "2704.54000000", "1652.94330000", 1747186259999, "4466573.23595900", 6632, "914.83800000", "2472155.65263400", "0"], [1747186260000, "2704.57000000", "2707.82000000", "2704.02000000", "2706.40000000", "363.16370000", 1747186319999, "982757.70079900", 3472, "233.70690000", "632462.44586700", "0"], [1747186320000, "2706.42000000", "2709.00000000", "2701.90000000", "2701.90000000", "460.48040000", 1747186379999, "1245814.75864800", 3907, "264.94760000", "716915.33383200", "0"], [1747186380000, "2701.90000000", "2705.30000000", "2700.88000000", "2703.82000000", "487.94230000", 1747186439999, "1319001.95810800", 3507, "334.68670000", "904744.60755500", "0"], [1747186440000, "2703.83000000", "2705.77000000", "2700.68000000", "2704.63000000", "702.27310000", 1747186499999, "1898086.00948100", 3643, "440.31310000", "1189994.71837700", "0"], [1747186500000, "2704.63000000", "2708.67000000", "2702.67000000", "2705.71000000", "512.02110000", 1747186559999, "1385115.54148600", 4271, "338.73790000", "916337.42718400", "0"], [1747186560000, "2705.72000000", "2707.34000000", "2702.43000000", "2707.33000000", "806.06860000", 1747186619999, "2180581.54829100", 4654, "564.49930000", "1527138.89666700", "0"], [1747186620000, "2707.34000000", "2710.95000000", "2703.81000000", "2709.99000000", "1208.12840000", 1747186679999, "3271711.72807500", 5102, "780.77070000", "2114655.70234700", "0"], [1747186680000, "2709.99000000", "2710.94000000", "2706.71000000", "2708.27000000", "888.91250000", 1747186739999, "2407843.25487100", 3521, "473.32380000", "1281900.56884100", "0"], [1747186740000, "2708.27000000", "2713.35000000", "2707.20000000", "2710.56000000", "766.10560000", 1747186799999, "2076825.56132500", 4340, "528.61640000", "1432998.81394700", "0"], [1747186800000, "2710.55000000", "2714.71000000", "2709.37000000", "2714.71000000", "435.42220000", 1747186859999, "1180808.16649100", 3914, "310.42000000", "841917.50021900", "0"], [1747186860000, "2714.70000000", "2718.24000000", "2713.66000000", "2713.96000000", "1325.86280000", 1747186919999, "3600134.89896600", 4547, "706.96230000", "1919831.29134700", "0"], [1747186920000, "2713.96000000", "2715.58000000", "2709.00000000", "2709.29000000", "1310.06790000", 1747186979999, "3552395.87336500", 4196, "442.68880000", "1199971.04757900", "0"], [1747186980000, "2709.29000000", "2719.01000000", "2709.00000000", "2718.36000000", "5510.76440000", 1747187039999, "14966725.28304700", 6762, "2695.43810000", "7316815.80707800", "0"], [1747187040000, "2718.36000000", "2725.99000000", "2716.77000000", "2718.00000000", "3914.41240000", 1747187099999, "10648504.93426200", 8954, "2479.87540000", "6746094.05997800", "0"], [1747187100000, "2718.00000000", "2718.31000000", "2714.06000000", "2715.34000000", "1208.50270000", 1747187159999, "3283094.92178100", 5441, "410.62960000", "1115522.04234400", "0"], [1747187160000, "2715.35000000", "2715.89000000", "2709.66000000", "2711.67000000", "1112.24360000", 1747187219999, "3015777.65243100", 4280, "624.33370000", "1692625.49444300", "0"], [1747187220000, "2711.68000000", "2713.44000000", "2705.88000000", "2706.90000000", "1568.30160000", 1747187279999, "4249383.98005200", 4638, "434.41980000", "1177146.45806300", "0"], [1747187280000, "2706.91000000", "2706.91000000", "2698.50000000", "2698.50000000", "3148.64920000", 1747187339999, "8505304.08226200", 8516, "951.28010000", "2568639.49120700", "0"], [1747187340000, "2698.50000000", "2698.99000000", "2675.54000000", "2682.87000000", "6299.96340000", 1747187399999, "16916119.66613400", 17710, "2829.89540000", "7597990.96762700", "0"], [1747187400000, "2682.87000000", "2684.06000000", "2669.56000000", "2671.49000000", "3105.40420000", 1747187459999, "8313688.06940000", 12746, "1478.67380000", "3959478.89676500", "0"], [1747187460000, "2671.50000000", "2681.97000000", "2670.29000000", "2681.60000000", "2543.38920000", 1747187519999, "6807134.51721400", 8662, "1620.91010000", "4338862.66290600", "0"], [1747187520000, "2681.60000000", "2681.60000000", "2673.94000000", "2675.43000000", "1117.80910000", 1747187579999, "2992624.74373200", 5710, "579.10980000", "1550270.79818700", "0"], [1747187580000, "2675.43000000", "2676.38000000", "2666.00000000", "2670.74000000", "2501.90320000", 1747187639999, "6679321.90219200", 8501, "1118.61880000", "2986418.05644200", "0"], [1747187640000, "2670.73000000", "2673.24000000", "2669.39000000", "2672.45000000", "2158.16770000", 1747187699999, "5765214.14456700", 6633, "1269.21070000", "3390372.47137900", "0"], [1747187700000, "2672.44000000", "2677.13000000", "2670.10000000", "2672.71000000", "1896.89490000", 1747187759999, "5072411.62474900", 5866, "1243.95790000", "3326680.85006600", "0"], [1747187760000, "2672.72000000", "2673.43000000", "2666.97000000", "2669.56000000", "1226.85790000", 1747187819999, "3275743.21038600", 5916, "653.52000000", "1744825.66986400", "0"], [1747187820000, "2669.55000000", "2672.24000000", "2669.00000000", "2672.23000000", "707.93770000", 1747187879999, "1890867.35685200", 4573, "259.70840000", "693680.39903700", "0"], [1747187880000, "2672.24000000", "2673.50000000", "2670.99000000", "2673.05000000", "660.45570000", 1747187939999, "1764866.81694000", 2782, "310.79960000", "830535.36036300", "0"], [1747187940000, "2673.05000000", "2673.05000000", "2670.85000000", "2671.70000000", "783.69100000", 1747187999999, "2093918.50394400", 2723, "371.50540000", "992525.54888700", "0"], [1747188000000, "2671.71000000", "2672.30000000", "2661.60000000", "2669.09000000", "2719.53640000", 1747188059999, "7255507.64506700", 7863, "814.10580000", "2171421.45805500", "0"], [1747188060000, "2669.09000000", "2671.97000000", "2657.46000000", "2666.50000000", "2600.32290000", 1747188119999, "6927538.77706600", 9048, "1168.33380000", "3112954.38073200", "0"], [1747188120000, "2666.50000000", "2668.36000000", "2650.14000000", "2652.57000000", "4118.69110000", 1747188179999, "10934637.27752300", 11936, "1125.57440000", "2988179.98560200", "0"], [1747188180000, "2652.57000000", "2652.96000000", "2643.75000000", "2650.67000000", "4255.94710000", 1747188239999, "11270623.58362400", 13170, "1799.29840000", "4765136.22943700", "0"], [1747188240000, "2650.68000000", "2655.00000000", "2646.37000000", "2655.00000000", "2325.52830000", 1747188299999, "6164571.71397300", 7165, "1254.71820000", "3326290.77543300", "0"], [1747188300000, "2655.00000000", "2656.73000000", "2649.52000000", "2654.08000000", "1343.03850000", 1747188359999, "3564189.94070200", 5668, "667.01780000", "1770499.07490200", "0"], [1747188360000, "2654.09000000", "2654.16000000", "2644.37000000", "2649.54000000", "1397.20640000", 1747188419999, "3700518.10034700", 6786, "521.72170000", "1381665.36892700", "0"], [1747188420000, "2649.54000000", "2650.84000000", "2646.15000000", "2650.42000000", "1042.24320000", 1747188479999, "2760937.89043500", 4413, "568.08870000", "1504817.16786300", "0"], [1747188480000, "2650.42000000", "2652.17000000", "2638.31000000", "2638.77000000", "4549.53500000", 1747188539999, "12043556.29333200", 8792, "2588.95020000", "6858699.79941300", "0"], [1747188540000, "2638.79000000", "2641.03000000", "2627.98000000", "2630.81000000", "6911.91960000", 1747188599999, "18203503.97104700", 16679, "2003.93320000", "5276190.90373900", "0"], [1747188600000, "2630.81000000", "2632.17000000", "2622.99000000", "2630.32000000", "3533.17490000", 1747188659999, "9283691.54593400", 10688, "1099.01450000", "2888287.04921300", "0"], [1747188660000, "2630.31000000", "2639.52000000", "2629.12000000", "2639.48000000", "2926.32590000", 1747188719999, "7711443.53818600", 8610, "1088.64720000", "2869465.92019000", "0"], [1747188720000, "2639.47000000", "2652.71000000", "2639.47000000", "2648.90000000", "2987.73300000", 1747188779999, "7910830.46096100", 9639, "1955.23060000", "5176656.41111500", "0"], [1747188780000, "2648.91000000", "2650.56000000", "2647.23000000", "2648.84000000", "794.26040000", 1747188839999, "2103997.67787100", 3629, "400.27040000", "1060369.14091700", "0"], [1747188840000, "2648.84000000", "2655.46000000", "2648.00000000", "2654.92000000", "1571.19910000", 1747188899999, "4167358.54096700", 4823, "1028.04500000", "2726914.99082400", "0"], [1747188900000, "2654.92000000", "2654.92000000", "2651.26000000", "2653.77000000", "856.54040000", 1747188959999, "2272131.64854500", 4082, "440.25170000", "1167799.91465600", "0"], [1747188960000, "2653.77000000", "2658.93000000", "2653.26000000", "2657.28000000", "1236.91850000", 1747189019999, "3284814.00610600", 4809, "682.51730000", "1812674.19031400", "0"], [1747189020000, "2657.27000000", "2660.03000000", "2655.77000000", "2658.59000000", "1339.64220000", 1747189079999, "3561144.18249400", 5277, "758.90050000", "2017557.01845200", "0"], [1747189080000, "2658.59000000", "2660.82000000", "2657.29000000", "2657.54000000", "904.98200000", 1747189139999, "2406129.47368400", 4299, "437.02560000", "1162004.56375100", "0"], [1747189140000, "2657.55000000", "2669.33000000", "2657.54000000", "2666.81000000", "1945.30550000", 1747189199999, "5183582.09991800", 6286, "1251.22640000", "3334401.88087000", "0"], [1747189200000, "2666.81000000", "2669.50000000", "2663.29000000", "2665.33000000", "1298.72180000", 1747189259999, "3462521.85626300", 4157, "548.41900000", "1462496.47925400", "0"], [1747189260000, "2665.33000000", "2665.72000000", "2660.24000000", "2661.43000000", "588.58020000", 1747189319999, "1566958.00440600", 3774, "191.02620000", "508514.88654300", "0"], [1747189320000, "2661.44000000", "2661.71000000", "2660.00000000", "2661.03000000", "390.43550000", 1747189379999, "1038873.45117900", 3284, "104.27140000", "277439.63084500", "0"], [1747189380000, "2661.03000000", "2662.32000000", "2656.44000000", "2657.38000000", "778.18900000", 1747189439999, "2069533.47967100", 3718, "280.89200000", "746942.65073500", "0"], [1747189440000, "2657.38000000", "2658.28000000", "2654.25000000", "2655.06000000", "640.09090000", 1747189499999, "1700371.61106800", 3346, "171.80300000", "456320.60932900", "0"], [1747189500000, "2655.07000000", "2656.29000000", "2654.32000000", "2654.48000000", "444.30540000", 1747189559999, "1179896.71148400", 2381, "124.99380000", "331929.91880800", "0"], [1747189560000, "2654.47000000", "2654.47000000", "2647.54000000", "2648.56000000", "1620.13160000", 1747189619999, "4294484.54088800", 4634, "474.27750000", "1256767.50610000", "0"], [1747189620000, "2648.55000000", "2650.39000000", "2645.50000000", "2645.75000000", "806.42030000", 1747189679999, "2135619.27726000", 3935, "272.21250000", "720843.26978000", "0"], [1747189680000, "2645.74000000", "2647.72000000", "2642.09000000", "2642.99000000", "800.38500000", 1747189739999, "2117178.63951300", 4273, "238.40810000", "630693.67417200", "0"], [1747189740000, "2642.98000000", "2642.99000000", "2635.21000000", "2639.05000000", "1593.81280000", 1747189799999, "4206758.80917600", 6705, "397.12600000", "1048104.56332000", "0"], [1747189800000, "2639.13000000", "2640.00000000", "2629.47000000", "2634.64000000", "1698.83720000", 1747189859999, "4474496.85949300", 7706, "682.26140000", "1796499.83580200", "0"], [1747189860000, "2634.63000000", "2642.04000000", "2634.63000000", "2641.49000000", "844.58200000", 1747189919999, "2229344.66342200", 5426, "417.36440000", "1101641.10559600", "0"], [1747189920000, "2641.49000000", "2647.05000000", "2641.21000000", "2647.05000000", "1721.01380000", 1747189979999, "4550887.42542500", 5336, "1034.19700000", "2734568.73833400", "0"], [1747189980000, "2647.05000000", "2648.31000000", "2645.49000000", "2647.69000000", "693.23660000", 1747190039999, "1834852.14198300", 3575, "332.53450000", "880161.87742200", "0"], [1747190040000, "2647.69000000", "2647.70000000", "2645.57000000", "2646.24000000", "493.35720000", 1747190099999, "1305719.23794600", 2820, "166.97960000", "441898.73548400", "0"], [1747190100000, "2646.24000000", "2649.27000000", "2645.59000000", "2648.86000000", "1134.56800000", 1747190159999, "3004053.87360900", 2704, "986.37340000", "2611725.97700800", "0"], [1747190160000, "2648.86000000", "2648.86000000", "2646.24000000", "2646.96000000", "298.52540000", 1747190219999, "790214.89347900", 2638, "74.23100000", "196484.72427600", "0"], [1747190220000, "2646.95000000", "2649.99000000", "2646.77000000", "2649.40000000", "216.07970000", 1747190279999, "572350.60412600", 2867, "127.79030000", "338518.23042800", "0"], [1747190280000, "2649.40000000", "2651.26000000", "2646.18000000", "2646.59000000", "357.57800000", 1747190339999, "946878.48060400", 3342, "179.21280000", "474619.49354100", "0"], [1747190340000, "2646.59000000", "2649.00000000", "2646.01000000", "2648.90000000", "250.40580000", 1747190399999, "662939.47004500", 2614, "128.89050000", "341245.43142800", "0"], [1747190400000, "2648.89000000", "2651.26000000", "2648.37000000", "2649.49000000", "368.38350000", 1747190459999, "976318.71431700", 2654, "175.11310000", "464060.19050600", "0"], [1747190460000, "2649.46000000", "2652.89000000", "2649.01000000", "2651.75000000", "247.38160000", 1747190519999, "655733.78169400", 2593, "161.70180000", "428606.40985000", "0"], [1747190520000, "2651.76000000", "2653.00000000", "2649.47000000", "2652.87000000", "282.46820000", 1747190579999, "748966.70894700", 2276, "93.42460000", "247713.36554400", "0"], [1747190580000, "2652.87000000", "2653.27000000", "2651.25000000", "2652.83000000", "256.47960000", 1747190639999, "680243.42463800", 2190, "110.32510000", "292599.10209200", "0"], [1747190640000, "2652.82000000", "2654.92000000", "2651.76000000", "2654.18000000", "397.85870000", 1747190699999, "1055769.69616900", 2242, "216.52890000", "574624.51303600", "0"], [1747190700000, "2654.17000000", "2654.18000000", "2649.58000000", "2651.25000000", "599.30150000", 1747190759999, "1589034.23963500", 3057, "322.90320000", "856169.13441300", "0"], [1747190760000, "2651.26000000", "2651.26000000", "2646.80000000", "2650.00000000", "682.10240000", 1747190819999, "1806926.68355800", 3317, "281.92620000", "746842.60425100", "0"], [1747190820000, "2649.99000000", "2650.00000000", "2646.04000000", "2647.82000000", "406.56400000", 1747190879999, "1076743.84366100", 3275, "94.62130000", "250581.71032600", "0"], [1747190880000, "2647.81000000", "2647.82000000", "2644.49000000", "2645.01000000", "243.72840000", 1747190939999, "644832.65456500", 1823, "83.34780000", "220468.36944800", "0"], [1747190940000, "2645.00000000", "2646.24000000", "2642.21000000", "2644.89000000", "484.31300000", 1747190999999, "1280383.16645400", 2636, "169.26800000", "447524.49494600", "0"], [1747191000000, "2644.88000000", "2647.71000000", "2644.88000000", "2645.50000000", "301.83000000", 1747191059999, "798769.42659600", 2694, "122.91640000", "325274.76263400", "0"], [1747191060000, "2645.51000000", "2646.84000000", "2644.86000000", "2644.87000000", "165.60130000", 1747191119999, "438136.82368400", 1755, "73.12800000", "193492.28378900", "0"], [1747191120000, "2644.86000000", "2644.98000000", "2639.79000000", "2639.91000000", "727.49340000", 1747191179999, "1922467.49254800", 3633, "190.68070000", "503907.59115800", "0"], [1747191180000, "2639.92000000", "2641.00000000", "2638.65000000", "2638.86000000", "603.64740000", 1747191239999, "1593584.36182400", 3307, "222.78470000", "588057.00005200", "0"], [1747191240000, "2638.86000000", "2642.00000000", "2638.50000000", "2641.68000000", "554.47490000", 1747191299999, "1464012.85041900", 2729, "156.21480000", "412389.19877000", "0"], [1747191300000, "2641.68000000", "2643.22000000", "2641.67000000", "2642.49000000", "145.84200000", 1747191359999, "385379.18371300", 1352, "64.31020000", "169928.83838900", "0"], [1747191360000, "2642.48000000", "2642.49000000", "2641.20000000", "2641.21000000", "142.26080000", 1747191419999, "375823.92432100", 871, "42.10500000", "111226.24188300", "0"], [1747191420000, "2641.21000000", "2643.22000000", "2640.12000000", "2640.66000000", "251.47600000", 1747191479999, "664471.06252700", 1546, "113.20970000", "299088.24356100", "0"], [1747191480000, "2640.66000000", "2642.00000000", "2640.12000000", "2640.85000000", "212.79360000", 1747191539999, "561974.25548200", 1291, "97.32920000", "257047.56354100", "0"], [1747191540000, "2640.84000000", "2640.84000000", "2636.50000000", "2638.29000000", "371.89840000", 1747191599999, "981162.30215900", 2649, "122.78900000", "323914.67443600", "0"], [1747191600000, "2638.29000000", "2640.21000000", "2635.95000000", "2638.18000000", "356.87920000", 1747191659999, "941551.06098900", 2873, "152.15060000", "401375.73719000", "0"], [1747191660000, "2638.18000000", "2642.22000000", "2637.49000000", "2639.82000000", "267.92680000", 1747191719999, "707283.43247400", 2584, "181.85550000", "480045.24701100", "0"], [1747191720000, "2639.82000000", "2641.01000000", "2638.90000000", "2639.33000000", "314.34610000", 1747191779999, "829779.42097700", 1908, "108.08210000", "285336.86447500", "0"], [1747191780000, "2639.32000000", "2639.59000000", "2632.00000000", "2632.00000000", "626.60380000", 1747191839999, "1651147.28492600", 3598, "166.48020000", "438735.64610600", "0"], [1747191840000, "2632.01000000", "2636.74000000", "2631.15000000", "2636.49000000", "519.11440000", 1747191899999, "1367260.53171000", 3392, "340.87260000", "897724.84079200", "0"], [1747191900000, "2636.49000000", "2636.49000000", "2631.71000000", "2632.33000000", "411.69370000", 1747191959999, "1084466.53993500", 3261, "78.23380000", "205967.72485300", "0"], [1747191960000, "2632.34000000", "2632.42000000", "2625.00000000", "2628.75000000", "1276.07990000", 1747192019999, "3354149.70455700", 6165, "481.93880000", "1266593.96278600", "0"], [1747192020000, "2628.76000000", "2631.32000000", "2624.32000000", "2631.27000000", "1113.43010000", 1747192079999, "2926097.75939000", 4414, "782.45170000", "2056287.89969600", "0"], [1747192080000, "2631.27000000", "2639.01000000", "2631.27000000", "2638.86000000", "697.74750000", 1747192139999, "1839298.48566600", 3537, "547.84880000", "1444201.21378500", "0"], [1747192140000, "2638.86000000", "2640.44000000", "2635.26000000", "2636.60000000", "453.92940000", 1747192199999, "1197501.12095100", 2564, "240.43150000", "634377.37688600", "0"], [1747192200000, "2636.61000000", "2641.07000000", "2636.60000000", "2640.40000000", "293.72480000", 1747192259999, "775304.60417900", 2033, "193.20120000", "509947.01572900", "0"], [1747192260000, "2640.40000000", "2642.26000000", "2638.94000000", "2639.01000000", "517.05040000", 1747192319999, "1365172.99852700", 2499, "238.90980000", "630956.23109800", "0"], [1747192320000, "2639.00000000", "2642.22000000", "2639.00000000", "2641.30000000", "366.69560000", 1747192379999, "968456.11997200", 1929, "257.63600000", "680405.63385700", "0"], [1747192380000, "2641.31000000", "2642.11000000", "2640.21000000", "2640.22000000", "398.85480000", 1747192439999, "1053488.83230800", 1234, "168.19430000", "444234.28058200", "0"], [1747192440000, "2640.21000000", "2642.88000000", "2640.21000000", "2642.36000000", "352.87700000", 1747192499999, "932176.06295600", 1619, "211.64940000", "559098.24944000", "0"], [1747192500000, "2642.36000000", "2643.22000000", "2640.20000000", "2642.32000000", "600.45510000", 1747192559999, "1586377.10605600", 2579, "213.33370000", "563633.69022500", "0"], [1747192560000, "2642.32000000", "2645.16000000", "2642.31000000", "2644.00000000", "402.86280000", 1747192619999, "1065093.71449000", 2047, "245.37030000", "648711.89437900", "0"], [1747192620000, "2643.99000000", "2646.61000000", "2643.84000000", "2644.47000000", "705.92050000", 1747192679999, "1867288.33387600", 2137, "498.22540000", "1317852.50339400", "0"], [1747192680000, "2644.46000000", "2644.46000000", "2636.82000000", "2636.82000000", "676.88640000", 1747192739999, "1787953.40307000", 3178, "328.68310000", "868178.88926700", "0"], [1747192740000, "2636.83000000", "2637.82000000", "2635.10000000", "2637.45000000", "320.11760000", 1747192799999, "844044.94497500", 2497, "176.95870000", "466594.91651100", "0"], [1747192800000, "2637.44000000", "2637.44000000", "2630.33000000", "2633.22000000", "672.93930000", 1747192859999, "1772265.74119000", 4148, "262.89400000", "692355.67209500", "0"], [1747192860000, "2633.21000000", "2637.19000000", "2632.54000000", "2636.91000000", "696.14860000", 1747192919999, "1833733.77371700", 3770, "395.32810000", "1041458.88177400", "0"], [1747192920000, "2636.91000000", "2637.50000000", "2633.00000000", "2634.03000000", "280.61620000", 1747192979999, "739225.65459400", 1640, "104.64650000", "275647.59887600", "0"], [1747192980000, "2634.02000000", "2634.39000000", "2632.63000000", "2633.04000000", "392.25630000", 1747193039999, "1033050.75628400", 1652, "181.66580000", "478428.36797300", "0"], [1747193040000, "2633.04000000", "2634.80000000", "2633.04000000", "2634.58000000", "186.90690000", 1747193099999, "492305.40052700", 1144, "120.35080000", "317009.25774200", "0"], [1747193100000, "2634.58000000", "2635.94000000", "2634.57000000", "2635.29000000", "135.90910000", 1747193159999, "358149.16503800", 1090, "91.78120000", "241856.73078400", "0"], [1747193160000, "2635.29000000", "2636.49000000", "2635.22000000", "2635.89000000", "144.46440000", 1747193219999, "380751.34176300", 1312, "109.50380000", "288604.57331100", "0"], [1747193220000, "2635.89000000", "2637.19000000", "2631.32000000", "2631.32000000", "259.26750000", 1747193279999, "682879.11755700", 2820, "112.55520000", "296451.46417100", "0"], [1747193280000, "2631.33000000", "2633.40000000", "2631.33000000", "2633.21000000", "162.16230000", 1747193339999, "426902.52098400", 1623, "71.28480000", "187672.23576100", "0"], [1747193340000, "2633.21000000", "2636.86000000", "2632.59000000", "2636.57000000", "380.41780000", 1747193399999, "1002243.55016600", 2621, "252.33160000", "664754.02631700", "0"], [1747193400000, "2636.57000000", "2636.98000000", "2635.17000000", "2635.75000000", "147.14530000", 1747193459999, "387899.07209200", 1983, "61.43480000", "161947.94642000", "0"], [1747193460000, "2635.76000000", "2638.49000000", "2632.59000000", "2632.59000000", "411.17020000", 1747193519999, "1084090.00590100", 2664, "212.74940000", "560951.70921500", "0"], [1747193520000, "2632.59000000", "2635.99000000", "2631.19000000", "2633.28000000", "1138.19490000", 1747193579999, "2997150.02831200", 4350, "787.42730000", "2073545.11999700", "0"], [1747193580000, "2633.28000000", "2642.00000000", "2633.09000000", "2641.20000000", "450.73550000", 1747193639999, "1189474.08393500", 3019, "281.24900000", "742246.70323600", "0"], [1747193640000, "2641.20000000", "2641.20000000", "2635.36000000", "2636.99000000", "429.22770000", 1747193699999, "1132496.54089500", 4015, "140.63660000", "371067.96416300", "0"], [1747193700000, "2637.00000000", "2639.31000000", "2636.99000000", "2638.54000000", "234.09460000", 1747193759999, "617551.27405800", 2540, "171.99570000", "453733.79325700", "0"], [1747193760000, "2638.53000000", "2640.97000000", "2638.19000000", "2640.59000000", "207.73370000", 1747193819999, "548414.94981500", 1620, "161.36410000", "425985.94230500", "0"], [1747193820000, "2640.58000000", "2640.58000000", "2638.66000000", "2639.49000000", "114.63940000", 1747193879999, "302575.83683500", 1763, "87.00350000", "229620.21923400", "0"], [1747193880000, "2639.49000000", "2639.70000000", "2637.49000000", "2637.50000000", "119.74270000", 1747193939999, "316002.41021400", 1634, "51.16400000", "135032.76166400", "0"], [1747193940000, "2637.50000000", "2638.83000000", "2637.18000000", "2638.83000000", "539.88110000", 1747193999999, "1424214.81690900", 1788, "409.31350000", "1079749.47159200", "0"], [1747194000000, "2638.83000000", "2643.07000000", "2638.83000000", "2642.22000000", "580.60970000", 1747194059999, "1533189.47096200", 1921, "488.85990000", "1290774.22012100", "0"], [1747194060000, "2642.22000000", "2643.69000000", "2641.17000000", "2642.89000000", "222.20780000", 1747194119999, "587139.57226400", 1445, "150.82410000", "398504.78750000", "0"], [1747194120000, "2642.90000000", "2642.90000000", "2640.17000000", "2641.23000000", "317.91420000", 1747194179999, "839654.71502700", 1745, "160.41050000", "423635.18678800", "0"], [1747194180000, "2641.24000000", "2645.26000000", "2641.23000000", "2643.98000000", "187.74340000", 1747194239999, "496327.42455200", 1792, "126.52050000", "334421.20545400", "0"], [1747194240000, "2643.99000000", "2644.84000000", "2642.72000000", "2642.73000000", "383.50440000", 1747194299999, "1013862.69921900", 1810, "203.32680000", "537509.09051600", "0"], [1747194300000, "2642.73000000", "2642.90000000", "2641.05000000", "2641.12000000", "200.25640000", 1747194359999, "529016.21929200", 1601, "115.24310000", "304438.48694400", "0"], [1747194360000, "2641.12000000", "2641.12000000", "2637.76000000", "2638.80000000", "261.17550000", 1747194419999, "689316.38047900", 1682, "119.41070000", "315103.31230700", "0"], [1747194420000, "2638.81000000", "2641.50000000", "2638.27000000", "2640.84000000", "119.64590000", 1747194479999, "315833.77815900", 1310, "100.11560000", "264260.05445900", "0"], [1747194480000, "2640.85000000", "2644.13000000", "2640.84000000", "2641.80000000", "243.02250000", 1747194539999, "642218.22903800", 1697, "127.77220000", "337606.86671900", "0"], [1747194540000, "2641.79000000", "2642.22000000", "2640.85000000", "2641.87000000", "283.78490000", 1747194599999, "749622.98405200", 1331, "113.34810000", "299391.38253600", "0"], [1747194600000, "2641.88000000", "2641.88000000", "2639.72000000", "2640.87000000", "848.97160000", 1747194659999, "2241679.95373200", 2040, "781.03690000", "2062294.65939900", "0"], [1747194660000, "2640.87000000", "2642.30000000", "2639.21000000", "2641.96000000", "461.44670000", 1747194719999, "1218787.47556900", 2194, "344.69880000", "910430.03563800", "0"], [1747194720000, "2641.95000000", "2642.06000000", "2640.50000000", "2642.06000000", "395.32140000", 1747194779999, "1044309.91396100", 1730, "345.84230000", "913612.82565400", "0"], [1747194780000, "2642.06000000", "2643.79000000", "2641.21000000", "2643.79000000", "966.14610000", 1747194839999, "2552995.47414000", 2790, "689.72660000", "1822539.77646400", "0"], [1747194840000, "2643.79000000", "2645.86000000", "2643.36000000", "2645.23000000", "141.93560000", 1747194899999, "375401.74985500", 1131, "110.96130000", "293469.03689200", "0"], [1747194900000, "2645.22000000", "2645.23000000", "2643.50000000", "2644.81000000", "237.01880000", 1747194959999, "626799.96708900", 1412, "118.10480000", "312340.47536400", "0"], [1747194960000, "2644.80000000", "2644.80000000", "2642.99000000", "2644.32000000", "188.93560000", 1747195019999, "499531.10487900", 1163, "144.62560000", "382373.52833700", "0"], [1747195020000, "2644.32000000", "2646.00000000", "2643.49000000", "2644.33000000", "159.56300000", 1747195079999, "422019.28532600", 1400, "88.43210000", "233857.16881300", "0"], [1747195080000, "2644.33000000", "2648.13000000", "2644.32000000", "2646.71000000", "503.02090000", 1747195139999, "1331381.03775700", 2079, "393.35860000", "1041100.78630900", "0"], [1747195140000, "2646.71000000", "2647.26000000", "2646.33000000", "2646.82000000", "188.42010000", 1747195199999, "498688.90964000", 928, "77.16690000", "204241.48065700", "0"], [1747195200000, "2646.82000000", "2646.82000000", "2644.00000000", "2644.00000000", "220.46920000", 1747195259999, "583136.69211900", 1302, "119.65740000", "316481.64636900", "0"], [1747195260000, "2644.00000000", "2644.93000000", "2643.50000000", "2644.78000000", "177.74860000", 1747195319999, "470017.94464800", 916, "127.70000000", "337674.01308500", "0"], [1747195320000, "2644.78000000", "2644.78000000", "2643.21000000", "2643.22000000", "86.03010000", 1747195379999, "227432.74707400", 870, "21.00720000", "55537.47471400", "0"], [1747195380000, "2643.21000000", "2643.21000000", "2640.20000000", "2640.82000000", "232.43770000", 1747195439999, "614006.96239700", 1729, "76.85450000", "202965.69912100", "0"], [1747195440000, "2640.82000000", "2640.82000000", "2636.59000000", "2637.70000000", "246.94030000", 1747195499999, "651450.50130300", 1661, "121.07880000", "319378.34171100", "0"], [1747195500000, "2637.70000000", "2642.91000000", "2637.69000000", "2641.89000000", "447.25370000", 1747195559999, "1180528.68833800", 2878, "187.02110000", "493725.60917600", "0"], [1747195560000, "2641.88000000", "2642.94000000", "2636.71000000", "2637.91000000", "186.38650000", 1747195619999, "491882.53071800", 2726, "100.90060000", "266296.57531300", "0"], [1747195620000, "2637.91000000", "2644.14000000", "2637.90000000", "2641.61000000", "361.49180000", 1747195679999, "955059.45440300", 2432, "287.74790000", "760181.07306500", "0"], [1747195680000, "2641.60000000", "2642.34000000", "2637.98000000", "2639.13000000", "117.58640000", 1747195739999, "310391.02882700", 2060, "60.32840000", "159233.51002800", "0"], [1747195740000, "2639.13000000", "2639.63000000", "2637.79000000", "2637.79000000", "126.83680000", 1747195799999, "334662.15366400", 1136, "52.85470000", "139471.39956000", "0"], [1747195800000, "2637.79000000", "2641.45000000", "2637.79000000", "2640.87000000", "117.96290000", 1747195859999, "311358.72486500", 1291, "94.51180000", "249433.38162000", "0"], [1747195860000, "2640.87000000", "2642.39000000", "2639.52000000", "2642.26000000", "402.20960000", 1747195919999, "1062440.92704500", 1692, "253.58300000", "669844.44647700", "0"], [1747195920000, "2642.26000000", "2643.73000000", "2641.06000000", "2641.14000000", "223.12920000", 1747195979999, "589444.68208300", 2031, "171.82470000", "453893.80263300", "0"], [1747195980000, "2641.13000000", "2641.61000000", "2639.52000000", "2640.94000000", "318.18800000", 1747196039999, "840173.10450100", 1910, "170.19290000", "449397.66810700", "0"], [1747196040000, "2640.94000000", "2642.00000000", "2640.15000000", "2641.00000000", "106.39300000", 1747196099999, "280980.99388500", 1151, "62.75100000", "165710.48331700", "0"], [1747196100000, "2641.00000000", "2642.21000000", "2637.56000000", "2639.49000000", "154.85770000", 1747196159999, "408812.64132200", 2104, "60.34500000", "159288.91078800", "0"], [1747196160000, "2639.50000000", "2641.00000000", "2639.02000000", "2640.99000000", "178.44520000", 1747196219999, "471125.84187700", 1299, "136.32800000", "359933.37727400", "0"], [1747196220000, "2641.00000000", "2641.00000000", "2637.18000000", "2637.51000000", "463.34870000", 1747196279999, "1222241.91524000", 1918, "226.97290000", "598677.47539200", "0"], [1747196280000, "2637.50000000", "2641.21000000", "2637.18000000", "2640.59000000", "283.43920000", 1747196339999, "747888.60227100", 1588, "194.80310000", "514042.61141600", "0"], [1747196340000, "2640.59000000", "2644.23000000", "2640.50000000", "2644.22000000", "218.49900000", 1747196399999, "577333.03072600", 1835, "153.30730000", "405050.86611400", "0"], [1747196400000, "2644.23000000", "2644.23000000", "2641.99000000", "2642.52000000", "133.42340000", 1747196459999, "352623.50196500", 1160, "87.70020000", "231772.83104200", "0"], [1747196460000, "2642.52000000", "2644.75000000", "2642.21000000", "2644.68000000", "218.92040000", 1747196519999, "578772.77518600", 1073, "195.17890000", "515998.88350900", "0"], [1747196520000, "2644.68000000", "2645.23000000", "2643.52000000", "2645.22000000", "260.01650000", 1747196579999, "687624.62411900", 1376, "143.53190000", "379567.76642700", "0"], [1747196580000, "2645.22000000", "2648.99000000", "2644.22000000", "2647.50000000", "254.07880000", 1747196639999, "672516.43511900", 2554, "169.53370000", "448673.41090700", "0"], [1747196640000, "2647.51000000", "2649.09000000", "2647.50000000", "2647.80000000", "192.49690000", 1747196699999, "509815.30132800", 1779, "80.31480000", "212682.01877900", "0"], [1747196700000, "2647.80000000", "2649.83000000", "2647.80000000", "2649.82000000", "156.36240000", 1747196759999, "414175.78714600", 1345, "130.71050000", "346221.52623400", "0"], [1747196760000, "2649.83000000", "2653.76000000", "2648.80000000", "2653.50000000", "1128.96320000", 1747196819999, "2993616.37403300", 2863, "937.11850000", "2484772.63842200", "0"], [1747196820000, "2653.50000000", "2653.51000000", "2651.42000000", "2652.83000000", "440.79520000", 1747196879999, "1169146.42088900", 1961, "312.73330000", "829482.36144100", "0"], [1747196880000, "2652.82000000", "2652.99000000", "2650.51000000", "2651.12000000", "512.63640000", 1747196939999, "1359233.05136100", 1723, "242.80200000", "643716.67281100", "0"], [1747196940000, "2651.12000000", "2651.13000000", "2649.24000000", "2650.51000000", "160.23970000", 1747196999999, "424673.62516400", 1293, "98.04270000", "259829.02891600", "0"], [1747197000000, "2650.50000000", "2650.50000000", "2647.93000000", "2649.24000000", "258.27700000", 1747197059999, "684152.38410200", 1527, "139.14060000", "368546.66383700", "0"], [1747197060000, "2649.25000000", "2651.88000000", "2649.24000000", "2651.01000000", "238.90450000", 1747197119999, "633276.41807400", 1992, "174.47890000", "462477.01485200", "0"], [1747197120000, "2651.01000000", "2651.50000000", "2650.81000000", "2651.40000000", "126.16810000", 1747197179999, "334496.29831900", 915, "87.08120000", "230871.12022900", "0"], [1747197180000, "2651.39000000", "2652.50000000", "2651.20000000", "2652.38000000", "183.43360000", 1747197239999, "486446.95109400", 845, "151.59500000", "402013.99009500", "0"], [1747197240000, "2652.37000000", "2652.37000000", "2651.10000000", "2651.86000000", "158.12740000", 1747197299999, "419289.43086900", 938, "111.14300000", "294699.86061200", "0"], [1747197300000, "2651.87000000", "2657.83000000", "2651.50000000", "2657.14000000", "593.36340000", 1747197359999, "1575542.52228700", 2768, "455.98220000", "1210625.74131800", "0"], [1747197360000, "2657.14000000", "2661.01000000", "2656.99000000", "2660.45000000", "716.15440000", 1747197419999, "1904489.24362400", 3892, "546.81430000", "1454047.73096300", "0"], [1747197420000, "2660.44000000", "2660.95000000", "2658.41000000", "2660.76000000", "365.56230000", 1747197479999, "972256.49732100", 2510, "231.29350000", "615173.84882300", "0"], [1747197480000, "2660.76000000", "2662.86000000", "2660.00000000", "2661.13000000", "504.55590000", 1747197539999, "1342747.63222600", 2765, "374.51610000", "996694.98945100", "0"], [1747197540000, "2661.12000000", "2665.50000000", "2660.95000000", "2665.45000000", "1252.66830000", 1747197599999, "3337418.67923000", 2667, "1140.98320000", "3039885.06112800", "0"], [1747197600000, "2665.46000000", "2666.66000000", "2662.92000000", "2666.45000000", "922.73910000", 1747197659999, "2459396.90606000", 2904, "763.41830000", "2034844.86853200", "0"], [1747197660000, "2666.45000000", "2673.33000000", "2665.80000000", "2667.53000000", "2218.94080000", 1747197719999, "5921545.47787800", 5264, "1755.67360000", "4684995.93216100", "0"], [1747197720000, "2667.53000000", "2669.32000000", "2664.98000000", "2664.99000000", "973.97950000", 1747197779999, "2597161.69869100", 2556, "456.90220000", "1218568.79212600", "0"], [1747197780000, "2665.00000000", "2665.34000000", "2663.99000000", "2664.61000000", "472.52130000", 1747197839999, "1258999.81538600", 1874, "251.33720000", "669654.61500800", "0"], [1747197840000, "2664.60000000", "2665.31000000", "2663.15000000", "2665.30000000", "488.68120000", 1747197899999, "1302042.91048500", 2293, "343.35140000", "914823.17840900", "0"], [1747197900000, "2665.31000000", "2665.31000000", "2662.63000000", "2663.46000000", "283.95060000", 1747197959999, "756314.51754100", 2225, "170.20010000", "453342.97704100", "0"], [1747197960000, "2663.43000000", "2663.83000000", "2661.62000000", "2662.63000000", "571.00450000", 1747198019999, "1520680.67807600", 3055, "370.34790000", "986312.74012400", "0"], [1747198020000, "2662.64000000", "2669.01000000", "2662.63000000", "2667.87000000", "624.20440000", 1747198079999, "1664322.20058600", 2983, "532.69940000", "1420290.39810900", "0"], [1747198080000, "2667.87000000", "2667.87000000", "2664.91000000", "2666.72000000", "406.02800000", 1747198139999, "1082772.60378600", 2832, "273.28450000", "728808.37979600", "0"], [1747198140000, "2666.73000000", "2666.97000000", "2663.52000000", "2664.32000000", "251.35370000", 1747198199999, "669970.35520400", 1903, "136.52510000", "363937.50977600", "0"], [1747198200000, "2664.32000000", "2664.33000000", "2662.56000000", "2662.83000000", "508.26370000", 1747198259999, "1353634.34674600", 2325, "249.48540000", "664430.52328000", "0"], [1747198260000, "2662.82000000", "2662.83000000", "2661.82000000", "2662.01000000", "232.21170000", 1747198319999, "618216.46938000", 1624, "166.86390000", "444232.65856100", "0"], [1747198320000, "2662.01000000", "2662.76000000", "2660.20000000", "2660.30000000", "260.24510000", 1747198379999, "692697.19078800", 2176, "96.04720000", "255671.75820100", "0"], [1747198380000, "2660.30000000", "2664.00000000", "2660.30000000", "2663.57000000", "280.11000000", 1747198439999, "745842.10212000", 2257, "237.66840000", "632813.95609000", "0"], [1747198440000, "2663.57000000", "2666.34000000", "2663.31000000", "2666.29000000", "275.02220000", 1747198499999, "732787.48038500", 1759, "209.34330000", "557823.75213600", "0"], [1747198500000, "2666.29000000", "2666.29000000", "2662.98000000", "2663.31000000", "317.75540000", 1747198559999, "846528.13154500", 1261, "80.44390000", "214291.90588600", "0"], [1747198560000, "2663.31000000", "2663.32000000", "2662.31000000", "2662.32000000", "67.60360000", 1747198619999, "180013.76252600", 628, "24.97790000", "66509.52718800", "0"], [1747198620000, "2662.32000000", "2665.32000000", "2662.32000000", "2664.73000000", "424.09010000", 1747198679999, "1129490.59339000", 1893, "383.23830000", "1020657.21145300", "0"], [1747198680000, "2664.73000000", "2667.00000000", "2662.99000000", "2666.99000000", "901.18100000", 1747198739999, "2402565.28243700", 1693, "601.72320000", "1604090.97330000", "0"], [1747198740000, "2667.00000000", "2674.98000000", "2665.23000000", "2674.69000000", "1314.95220000", 1747198799999, "3510904.49633400", 3926, "841.95160000", "2248521.23305700", "0"], [1747198800000, "2674.69000000", "2675.50000000", "2671.35000000", "2673.05000000", "1324.40020000", 1747198859999, "3541171.26984100", 3900, "976.35340000", "2610488.54086600", "0"], [1747198860000, "2673.06000000", "2678.78000000", "2672.61000000", "2678.08000000", "895.28950000", 1747198919999, "2396780.19575100", 5160, "568.58680000", "1522053.75856800", "0"], [1747198920000, "2678.09000000", "2680.65000000", "2675.85000000", "2679.90000000", "643.00590000", 1747198979999, "1722165.10260000", 3147, "415.67820000", "1113504.92182200", "0"], [1747198980000, "2679.90000000", "2684.43000000", "2679.43000000", "2682.08000000", "746.78140000", 1747199039999, "2003053.36217500", 4835, "548.91390000", "1472214.90767200", "0"], [1747199040000, "2682.08000000", "2687.75000000", "2681.00000000", "2683.04000000", "1435.46150000", 1747199099999, "3854062.83781000", 5245, "1090.94110000", "2929130.99176800", "0"], [1747199100000, "2683.03000000", "2683.42000000", "2679.39000000", "2679.99000000", "573.21560000", 1747199159999, "1536507.32871500", 2744, "325.18990000", "871679.41751500", "0"], [1747199160000, "2679.99000000", "2681.23000000", "2678.24000000", "2680.06000000", "233.32440000", 1747199219999, "625252.67974800", 1770, "179.28520000", "480445.01307500", "0"], [1747199220000, "2680.06000000", "2681.11000000", "2678.00000000", "2680.01000000", "223.49660000", 1747199279999, "598898.38232100", 2173, "120.60710000", "323197.99650400", "0"], [1747199280000, "2680.01000000", "2680.02000000", "2677.38000000", "2677.45000000", "88.33450000", 1747199339999, "236577.05190200", 1551, "18.54150000", "49652.63919200", "0"], [1747199340000, "2677.45000000", "2677.45000000", "2675.56000000", "2676.20000000", "262.72570000", 1747199399999, "703183.37559700", 1512, "71.81260000", "192196.47887200", "0"], [1747199400000, "2676.20000000", "2676.21000000", "2671.98000000", "2672.99000000", "451.83970000", 1747199459999, "1207958.81529700", 3044, "207.66680000", "555065.95030000", "0"], [1747199460000, "2672.99000000", "2673.22000000", "2669.85000000", "2671.35000000", "360.19940000", 1747199519999, "962237.67046600", 2708, "149.02610000", "398158.58349900", "0"], [1747199520000, "2671.36000000", "2671.36000000", "2667.91000000", "2670.29000000", "654.18650000", 1747199579999, "1746191.00514400", 2450, "328.51340000", "876882.84228200", "0"], [1747199580000, "2670.30000000", "2670.98000000", "2669.35000000", "2669.35000000", "151.43570000", 1747199639999, "404413.72338700", 1512, "81.71950000", "218226.61220400", "0"], [1747199640000, "2669.35000000", "2669.50000000", "2667.65000000", "2667.86000000", "144.63400000", 1747199699999, "385959.22337600", 1412, "54.47000000", "145336.31307400", "0"], [1747199700000, "2667.86000000", "2670.97000000", "2666.49000000", "2670.34000000", "315.42990000", 1747199759999, "841786.66890100", 2740, "222.94220000", "594970.30395900", "0"], [1747199760000, "2670.35000000", "2672.71000000", "2670.35000000", "2672.38000000", "141.85820000", 1747199819999, "378994.64397800", 1501, "101.66150000", "271601.32797900", "0"], [1747199820000, "2672.38000000", "2673.25000000", "2670.35000000", "2670.36000000", "174.80290000", 1747199879999, "467010.87869500", 1559, "55.69030000", "148760.67635200", "0"], [1747199880000, "2670.36000000", "2670.61000000", "2669.19000000", "2669.60000000", "237.15000000", 1747199939999, "633152.60884200", 990, "136.33330000", "363976.72935800", "0"], [1747199940000, "2669.59000000", "2670.81000000", "2669.15000000", "2669.91000000", "140.79150000", 1747199999999, "375892.00478300", 1189, "98.56390000", "263149.57199200", "0"], [1747200000000, "2669.90000000", "2672.00000000", "2669.90000000", "2671.51000000", "242.58180000", 1747200059999, "647889.51138000", 1474, "190.54860000", "508896.31271000", "0"], [1747200060000, "2671.51000000", "2673.99000000", "2671.00000000", "2673.99000000", "149.75510000", 1747200119999, "400187.98684000", 1735, "113.53580000", "303403.85084500", "0"], [1747200120000, "2673.98000000", "2675.67000000", "2673.14000000", "2675.37000000", "207.25250000", 1747200179999, "554241.20699700", 1575, "174.85290000", "467602.49004300", "0"], [1747200180000, "2675.38000000", "2675.48000000", "2672.68000000", "2672.68000000", "78.36760000", 1747200239999, "209544.26752500", 878, "25.64410000", "68566.93760500", "0"], [1747200240000, "2672.68000000", "2674.31000000", "2671.82000000", "2672.46000000", "163.66580000", 1747200299999, "437515.93956500", 1733, "103.47640000", "276608.95510100", "0"], [1747200300000, "2672.45000000", "2672.46000000", "2669.94000000", "2670.21000000", "224.08700000", 1747200359999, "598475.91943000", 1452, "80.45010000", "214825.11486400", "0"], [1747200360000, "2670.21000000", "2670.21000000", "2665.73000000", "2666.47000000", "330.50360000", 1747200419999, "881587.33360300", 1814, "67.05890000", "178858.64878900", "0"], [1747200420000, "2666.47000000", "2666.69000000", "2665.78000000", "2665.78000000", "181.94440000", 1747200479999, "485103.60359400", 1054, "75.35500000", "200911.79860700", "0"], [1747200480000, "2665.78000000", "2667.34000000", "2665.32000000", "2667.34000000", "224.34160000", 1747200539999, "598106.43165400", 1339, "103.46820000", "275864.48328900", "0"], [1747200540000, "2667.34000000", "2667.34000000", "2666.49000000", "2667.21000000", "158.97310000", 1747200599999, "423979.93710100", 643, "116.98300000", "311991.28640900", "0"], [1747200600000, "2667.20000000", "2667.33000000", "2665.78000000", "2666.36000000", "435.48230000", 1747200659999, "1161209.27628900", 1460, "60.23280000", "160608.98760100", "0"], [1747200660000, "2666.36000000", "2667.88000000", "2666.36000000", "2667.39000000", "437.13840000", 1747200719999, "1166028.90138300", 1495, "121.90710000", "325147.90630300", "0"], [1747200720000, "2667.39000000", "2667.47000000", "2662.91000000", "2663.69000000", "824.77840000", 1747200779999, "2197425.21028100", 2859, "102.36410000", "272668.51755400", "0"], [1747200780000, "2663.69000000", "2665.25000000", "2662.89000000", "2664.32000000", "831.54680000", 1747200839999, "2215288.85010900", 2481, "145.81520000", "388464.29111300", "0"], [1747200840000, "2664.32000000", "2666.09000000", "2662.99000000", "2663.99000000", "995.94940000", 1747200899999, "2653653.28026200", 3097, "275.92090000", "735175.07872900", "0"], [1747200900000, "2664.00000000", "2666.73000000", "2663.74000000", "2666.15000000", "502.28700000", 1747200959999, "1338911.28577800", 1632, "357.37950000", "952604.39872800", "0"], [1747200960000, "2666.15000000", "2667.75000000", "2665.96000000", "2667.24000000", "154.47750000", 1747201019999, "411963.00545400", 1009, "56.18410000", "149838.98464500", "0"], [1747201020000, "2667.24000000", "2667.24000000", "2665.03000000", "2667.06000000", "219.80410000", 1747201079999, "586006.20389700", 1353, "113.74890000", "303232.03757000", "0"], [1747201080000, "2667.06000000", "2668.69000000", "2666.04000000", "2666.05000000", "200.91540000", 1747201139999, "535996.59061400", 1908, "128.33810000", "342378.66648800", "0"], [1747201140000, "2666.04000000", "2668.00000000", "2665.32000000", "2667.82000000", "657.15200000", 1747201199999, "1752386.93071300", 1772, "510.71280000", "1361845.13111100", "0"], [1747201200000, "2667.82000000", "2669.35000000", "2667.46000000", "2669.34000000", "330.57610000", 1747201259999, "882062.36579300", 2372, "278.21850000", "742353.90979500", "0"], [1747201260000, "2669.34000000", "2669.64000000", "2668.07000000", "2669.63000000", "202.11590000", 1747201319999, "539385.47964300", 1504, "87.07150000", "232379.62061200", "0"], [1747201320000, "2669.63000000", "2669.63000000", "2668.34000000", "2668.89000000", "123.67010000", 1747201379999, "330050.72198400", 1315, "92.95990000", "248082.98936300", "0"], [1747201380000, "2668.89000000", "2671.90000000", "2668.88000000", "2671.28000000", "144.49990000", 1747201439999, "385918.89114000", 1695, "109.52350000", "292497.75538700", "0"], [1747201440000, "2671.28000000", "2671.29000000", "2670.37000000", "2670.71000000", "166.35750000", 1747201499999, "444281.38849600", 1144, "55.95170000", "149422.59448500", "0"], [1747201500000, "2670.72000000", "2672.28000000", "2670.37000000", "2671.82000000", "329.63930000", 1747201559999, "880701.18170600", 1188, "85.77000000", "229088.86859500", "0"], [1747201560000, "2671.81000000", "2671.81000000", "2668.62000000", "2669.35000000", "154.31330000", 1747201619999, "412014.81680600", 1527, "56.26860000", "150199.92123200", "0"], [1747201620000, "2669.36000000", "2674.18000000", "2669.35000000", "2673.52000000", "429.98430000", 1747201679999, "1148950.34156900", 2345, "250.08970000", "668161.51245100", "0"], [1747201680000, "2673.51000000", "2676.35000000", "2673.49000000", "2675.80000000", "326.81570000", 1747201739999, "874274.27059100", 2485, "157.77880000", "422045.11505200", "0"], [1747201740000, "2675.79000000", "2677.42000000", "2675.63000000", "2677.42000000", "240.62400000", 1747201799999, "644032.07447900", 1785, "122.45130000", "327743.81523900", "0"], [1747201800000, "2677.42000000", "2680.28000000", "2677.38000000", "2677.39000000", "559.62780000", 1747201859999, "1499205.18381400", 2426, "287.16430000", "769309.52201200", "0"], [1747201860000, "2677.39000000", "2679.00000000", "2675.43000000", "2676.73000000", "375.23580000", 1747201919999, "1004653.12266000", 2493, "135.79400000", "363572.28096500", "0"], [1747201920000, "2676.76000000", "2679.47000000", "2675.23000000", "2679.16000000", "192.29850000", 1747201979999, "514933.36940100", 2409, "141.12650000", "377918.06404000", "0"], [1747201980000, "2679.16000000", "2680.41000000", "2676.74000000", "2676.81000000", "541.79660000", 1747202039999, "1450943.80943600", 2833, "140.20140000", "375579.22179700", "0"], [1747202040000, "2676.81000000", "2680.01000000", "2676.01000000", "2679.99000000", "738.35870000", 1747202099999, "1978158.02102700", 2231, "395.29740000", "1058950.51171600", "0"], [1747202100000, "2679.99000000", "2680.91000000", "2677.68000000", "2677.89000000", "267.09340000", 1747202159999, "715756.60110500", 1822, "129.72090000", "347624.94133200", "0"], [1747202160000, "2677.89000000", "2677.89000000", "2676.38000000", "2676.45000000", "173.42570000", 1747202219999, "464249.23011500", 994, "62.01380000", "165990.07043500", "0"], [1747202220000, "2676.45000000", "2676.45000000", "2675.00000000", "2675.00000000", "70.07710000", 1747202279999, "187519.84256800", 715, "20.48550000", "54813.33292500", "0"], [1747202280000, "2675.01000000", "2675.01000000", "2671.84000000", "2674.30000000", "269.99140000", 1747202339999, "721783.56461300", 1928, "121.71490000", "325335.38933500", "0"], [1747202340000, "2674.30000000", "2674.38000000", "2673.36000000", "2673.36000000", "88.74590000", 1747202399999, "237288.66331500", 986, "27.66620000", "73976.69754300", "0"], [1747202400000, "2673.37000000", "2674.91000000", "2673.36000000", "2674.80000000", "311.03040000", 1747202459999, "831689.35207700", 2081, "127.40150000", "340656.17836100", "0"], [1747202460000, "2674.79000000", "2676.73000000", "2672.74000000", "2672.92000000", "234.50930000", 1747202519999, "627313.15988000", 1800, "138.58560000", "370773.07270400", "0"], [1747202520000, "2672.92000000", "2674.21000000", "2671.99000000", "2673.69000000", "185.66830000", 1747202579999, "496320.40643400", 1389, "107.79930000", "288177.93518400", "0"], [1747202580000, "2673.69000000", "2676.83000000", "2673.50000000", "2674.62000000", "231.09150000", 1747202639999, "618158.26355200", 2395, "165.65080000", "443099.98929700", "0"], [1747202640000, "2674.63000000", "2675.00000000", "2671.55000000", "2675.00000000", "163.65950000", 1747202699999, "437574.23526500", 2349, "76.19920000", "203740.95753800", "0"], [1747202700000, "2674.99000000", "2676.58000000", "2673.06000000", "2673.14000000", "322.15330000", 1747202759999, "861722.04584000", 2610, "199.11910000", "532661.28624200", "0"], [1747202760000, "2673.15000000", "2674.38000000", "2671.49000000", "2674.06000000", "100.40540000", 1747202819999, "268415.49555800", 1672, "32.49530000", "86869.99129900", "0"], [1747202820000, "2674.07000000", "2674.40000000", "2670.00000000", "2670.35000000", "274.36560000", 1747202879999, "733004.01385600", 2027, "75.87450000", "202744.54018700", "0"], [1747202880000, "2670.35000000", "2670.36000000", "2666.77000000", "2668.14000000", "289.79770000", 1747202939999, "773450.95030600", 2862, "69.42620000", "185245.54524700", "0"], [1747202940000, "2668.15000000", "2669.61000000", "2667.33000000", "2669.61000000", "138.18010000", 1747202999999, "368710.58957900", 1799, "67.72120000", "180711.80906800", "0"], [1747203000000, "2669.60000000", "2669.60000000", "2667.00000000", "2667.00000000", "151.37480000", 1747203059999, "403876.88173600", 1209, "35.93710000", "95876.07560400", "0"], [1747203060000, "2667.00000000", "2667.74000000", "2665.02000000", "2667.34000000", "179.62740000", 1747203119999, "479020.18905800", 2054, "40.45380000", "107876.25612700", "0"], [1747203120000, "2667.34000000", "2667.56000000", "2666.49000000", "2666.49000000", "121.36590000", 1747203179999, "323691.09390800", 1638, "41.47180000", "110605.49025400", "0"], [1747203180000, "2666.49000000", "2667.11000000", "2665.53000000", "2666.70000000", "734.53860000", 1747203239999, "1958442.21122600", 1746, "628.13700000", "1674707.90003000", "0"], [1747203240000, "2666.70000000", "2667.34000000", "2666.33000000", "2667.33000000", "186.07430000", 1747203299999, "496207.85805200", 1164, "130.12100000", "346989.78116300", "0"], [1747203300000, "2667.33000000", "2669.15000000", "2667.33000000", "2668.06000000", "271.73610000", 1747203359999, "725049.31510200", 1367, "197.63050000", "527298.33479000", "0"], [1747203360000, "2668.06000000", "2672.37000000", "2668.06000000", "2671.10000000", "378.97490000", 1747203419999, "1012224.18320100", 2156, "289.54110000", "773356.31149000", "0"], [1747203420000, "2671.10000000", "2671.56000000", "2668.17000000", "2671.56000000", "285.09650000", 1747203479999, "761129.35584600", 2295, "95.39680000", "254703.48970800", "0"], [1747203480000, "2671.55000000", "2672.73000000", "2667.86000000", "2668.02000000", "224.60340000", 1747203539999, "599759.13553200", 1902, "108.94420000", "291008.12540800", "0"], [1747203540000, "2668.03000000", "2670.79000000", "2666.33000000", "2666.34000000", "432.58930000", 1747203599999, "1154483.63390400", 2204, "108.60960000", "289892.73315900", "0"], [1747203600000, "2666.33000000", "2666.34000000", "2664.51000000", "2664.70000000", "649.25370000", 1747203659999, "1730570.73956400", 2124, "287.46580000", "766129.97881300", "0"], [1747203660000, "2664.70000000", "2664.70000000", "2660.01000000", "2661.13000000", "664.35100000", 1747203719999, "1768285.62920500", 3254, "277.37120000", "738157.96521600", "0"], [1747203720000, "2661.14000000", "2663.86000000", "2660.88000000", "2663.86000000", "270.18650000", 1747203779999, "719477.22409000", 1554, "200.60390000", "534175.98975900", "0"], [1747203780000, "2663.85000000", "2663.86000000", "2661.54000000", "2662.77000000", "198.26800000", 1747203839999, "527905.03543400", 1877, "45.16570000", "120247.87693100", "0"], [1747203840000, "2662.77000000", "2664.33000000", "2662.01000000", "2664.32000000", "105.03670000", 1747203899999, "279696.44251800", 1617, "57.54490000", "153245.38508300", "0"], [1747203900000, "2664.33000000", "2665.78000000", "2664.32000000", "2664.74000000", "126.00500000", 1747203959999, "335769.05044100", 1337, "70.09390000", "186768.44710600", "0"], [1747203960000, "2664.78000000", "2666.00000000", "2663.83000000", "2664.89000000", "341.79220000", 1747204019999, "910862.25201600", 2226, "63.12160000", "168213.83622100", "0"], [1747204020000, "2664.88000000", "2666.31000000", "2663.15000000", "2665.14000000", "154.26990000", 1747204079999, "411127.70712200", 2033, "87.35800000", "232807.08755400", "0"], [1747204080000, "2665.15000000", "2667.88000000", "2665.15000000", "2667.43000000", "104.55050000", 1747204139999, "278827.06903800", 1089, "77.35570000", "206285.88363200", "0"], [1747204140000, "2667.43000000", "2667.88000000", "2666.52000000", "2666.88000000", "93.99200000", 1747204199999, "250699.12137700", 1292, "33.69880000", "89881.19620400", "0"], [1747204200000, "2666.88000000", "2668.27000000", "2666.87000000", "2668.25000000", "150.81900000", 1747204259999, "402324.17480300", 1237, "69.25760000", "184747.17338600", "0"], [1747204260000, "2668.26000000", "2669.00000000", "2666.62000000", "2668.90000000", "163.06700000", 1747204319999, "435053.24473800", 2001, "84.78990000", "226220.46699300", "0"], [1747204320000, "2668.89000000", "2668.96000000", "2663.93000000", "2664.96000000", "189.04150000", 1747204379999, "503862.24298400", 2207, "91.94940000", "245060.66755200", "0"], [1747204380000, "2664.95000000", "2664.95000000", "2662.04000000", "2663.45000000", "451.72520000", 1747204439999, "1202868.65819200", 2467, "271.95540000", "724093.06880100", "0"], [1747204440000, "2663.46000000", "2665.00000000", "2662.79000000", "2664.91000000", "618.75920000", 1747204499999, "1648207.24527400", 1350, "405.17630000", "1079307.91643500", "0"], [1747204500000, "2664.92000000", "2667.00000000", "2664.80000000", "2666.33000000", "172.37000000", 1747204559999, "459459.35369900", 1994, "94.92040000", "253008.61266200", "0"], [1747204560000, "2666.33000000", "2668.25000000", "2665.49000000", "2667.33000000", "137.93070000", 1747204619999, "367780.87059900", 1720, "106.50690000", "283982.81507300", "0"], [1747204620000, "2667.33000000", "2667.60000000", "2664.67000000", "2667.55000000", "630.06860000", 1747204679999, "1680004.40026500", 2179, "556.90150000", "1484902.36722600", "0"], [1747204680000, "2667.55000000", "2667.55000000", "2664.09000000", "2664.40000000", "457.36190000", 1747204739999, "1219161.31719300", 2101, "356.61860000", "950600.12847900", "0"], [1747204740000, "2664.40000000", "2666.78000000", "2664.40000000", "2666.77000000", "204.37420000", 1747204799999, "544764.51281700", 1586, "107.30630000", "285988.40376700", "0"], [1747204800000, "2666.77000000", "2666.77000000", "2663.99000000", "2666.34000000", "139.83370000", 1747204859999, "372659.58404500", 1680, "103.73320000", "276430.29652800", "0"], [1747204860000, "2666.33000000", "2668.61000000", "2666.33000000", "2668.34000000", "342.57570000", 1747204919999, "913703.52802700", 1895, "261.89710000", "698484.72927800", "0"], [1747204920000, "2668.35000000", "2669.35000000", "2667.72000000", "2669.34000000", "157.42990000", 1747204979999, "420102.27377800", 1630, "85.09410000", "227059.56503100", "0"], [1747204980000, "2669.33000000", "2670.75000000", "2669.33000000", "2670.52000000", "170.94500000", 1747205039999, "456405.85771400", 1316, "133.23760000", "355721.11032800", "0"], [1747205040000, "2670.52000000", "2671.55000000", "2669.58000000", "2671.28000000", "142.16610000", 1747205099999, "379638.84936500", 1695, "115.22630000", "307696.03379000", "0"], [1747205100000, "2671.28000000", "2671.30000000", "2667.28000000", "2669.73000000", "232.09860000", 1747205159999, "619439.07307800", 2142, "108.72310000", "290138.96697800", "0"], [1747205160000, "2669.74000000", "2673.84000000", "2668.00000000", "2672.39000000", "938.11310000", 1747205219999, "2506786.66778700", 3278, "756.20600000", "2020790.43792600", "0"], [1747205220000, "2672.39000000", "2672.40000000", "2669.16000000", "2669.52000000", "186.94680000", 1747205279999, "499329.77000200", 1850, "63.23280000", "168880.44923500", "0"], [1747205280000, "2669.51000000", "2669.51000000", "2665.33000000", "2667.63000000", "419.69720000", 1747205339999, "1119275.37542600", 2419, "178.76490000", "476612.80249900", "0"], [1747205340000, "2667.63000000", "2672.37000000", "2667.63000000", "2672.36000000", "127.54700000", 1747205399999, "340629.40522600", 1879, "90.77050000", "242385.00355600", "0"], [1747205400000, "2672.36000000", "2676.17000000", "2671.83000000", "2675.57000000", "309.26790000", 1747205459999, "827194.76321800", 2740, "212.65630000", "568734.71804200", "0"], [1747205460000, "2675.58000000", "2677.39000000", "2673.49000000", "2677.38000000", "231.87030000", 1747205519999, "620376.76770100", 2382, "139.70070000", "373848.86912000", "0"], [1747205520000, "2677.38000000", "2677.89000000", "2675.57000000", "2675.58000000", "225.88820000", 1747205579999, "604571.64400800", 1653, "74.72690000", "199998.16464100", "0"], [1747205580000, "2675.58000000", "2675.79000000", "2673.00000000", "2673.03000000", "88.60190000", 1747205639999, "236932.39637100", 1808, "43.59810000", "116583.80925600", "0"], [1747205640000, "2673.02000000", "2673.83000000", "2672.30000000", "2672.47000000", "95.62850000", 1747205699999, "255609.96602000", 1168, "20.93890000", "55969.76599900", "0"], [1747205700000, "2672.48000000", "2673.76000000", "2672.47000000", "2673.00000000", "79.02480000", 1747205759999, "211229.61124300", 1123, "43.76800000", "116988.19722100", "0"], [1747205760000, "2672.99000000", "2675.33000000", "2672.36000000", "2675.02000000", "168.91280000", 1747205819999, "451632.46412400", 1682, "103.81980000", "277614.99125100", "0"], [1747205820000, "2675.03000000", "2677.25000000", "2674.37000000", "2676.38000000", "148.14070000", 1747205879999, "396435.94560200", 1765, "118.32960000", "316658.27413500", "0"], [1747205880000, "2676.38000000", "2676.39000000", "2674.59000000", "2674.59000000", "80.34710000", 1747205939999, "214975.26117300", 1008, "21.47680000", "57458.92570400", "0"], [1747205940000, "2674.60000000", "2674.98000000", "2673.71000000", "2673.98000000", "104.66850000", 1747205999999, "279923.07504500", 862, "20.88030000", "55840.56589300", "0"], [1747206000000, "2673.98000000", "2674.47000000", "2672.15000000", "2673.31000000", "115.08780000", 1747206059999, "307690.28037600", 1465, "38.33030000", "102473.84485300", "0"], [1747206060000, "2673.30000000", "2673.31000000", "2668.49000000", "2668.87000000", "385.02180000", 1747206119999, "1027938.44280200", 2615, "184.52280000", "492588.39696000", "0"], [1747206120000, "2668.88000000", "2669.90000000", "2667.33000000", "2668.61000000", "423.62150000", 1747206179999, "1130239.32344500", 2116, "234.16210000", "624780.96231000", "0"], [1747206180000, "2668.60000000", "2670.32000000", "2666.67000000", "2667.00000000", "782.25300000", 1747206239999, "2087536.27173800", 2209, "450.45980000", "1202129.63723500", "0"], [1747206240000, "2667.01000000", "2669.81000000", "2667.01000000", "2668.81000000", "1041.81990000", 1747206299999, "2780151.69290900", 2222, "634.85330000", "1694037.53692000", "0"], [1747206300000, "2668.80000000", "2670.45000000", "2668.40000000", "2670.00000000", "613.48460000", 1747206359999, "1637590.74234500", 2292, "350.72890000", "936208.32659000", "0"], [1747206360000, "2670.00000000", "2671.17000000", "2666.68000000", "2666.69000000", "392.17010000", 1747206419999, "1046809.39724600", 2696, "219.34570000", "585519.55690200", "0"], [1747206420000, "2666.68000000", "2668.79000000", "2666.68000000", "2668.45000000", "475.67970000", 1747206479999, "1269008.96547900", 2838, "357.71060000", "954315.54362200", "0"], [1747206480000, "2668.44000000", "2670.65000000", "2667.06000000", "2667.07000000", "282.80770000", 1747206539999, "754781.19098600", 2351, "174.95440000", "466952.14051400", "0"], [1747206540000, "2667.06000000", "2669.42000000", "2666.33000000", "2668.60000000", "381.11130000", 1747206599999, "1016813.24850600", 2237, "309.17380000", "824900.70138200", "0"], [1747206600000, "2668.61000000", "2670.11000000", "2668.50000000", "2670.10000000", "695.03340000", 1747206659999, "1855225.32062900", 1830, "614.89840000", "1641328.55945400", "0"], [1747206660000, "2670.11000000", "2670.91000000", "2668.49000000", "2670.90000000", "387.95190000", 1747206719999, "1035780.56658400", 2370, "285.94700000", "763460.81923500", "0"], [1747206720000, "2670.90000000", "2672.36000000", "2668.52000000", "2671.90000000", "394.84620000", 1747206779999, "1054295.36530600", 2271, "305.15850000", "814802.28917100", "0"], [1747206780000, "2671.90000000", "2673.99000000", "2671.90000000", "2673.20000000", "269.43340000", 1747206839999, "720284.98811100", 1786, "197.95800000", "529192.12053900", "0"], [1747206840000, "2673.20000000", "2673.21000000", "2669.67000000", "2670.80000000", "641.06400000", 1747206899999, "1712041.24987400", 2185, "463.90470000", "1238867.81296500", "0"], [1747206900000, "2670.80000000", "2670.94000000", "2668.38000000", "2669.13000000", "309.71330000", 1747206959999, "826818.76461900", 2227, "210.93560000", "563109.92257300", "0"], [1747206960000, "2669.13000000", "2669.30000000", "2662.66000000", "2663.67000000", "577.32520000", 1747207019999, "1538946.76408400", 3415, "194.17450000", "517636.45961700", "0"], [1747207020000, "2663.66000000", "2663.66000000", "2655.61000000", "2656.25000000", "1581.93990000", 1747207079999, "4205915.69555800", 7491, "475.54020000", "1263985.45718900", "0"], [1747207080000, "2656.25000000", "2659.00000000", "2654.44000000", "2657.59000000", "584.39130000", 1747207139999, "1552598.25935500", 4214, "318.96680000", "847470.37074200", "0"], [1747207140000, "2657.60000000", "2660.22000000", "2657.59000000", "2659.12000000", "556.93800000", 1747207199999, "1480969.07741000", 3772, "343.26720000", "912792.52632700", "0"], [1747207200000, "2659.11000000", "2661.26000000", "2652.58000000", "2653.57000000", "753.46530000", 1747207259999, "2001958.64228200", 4615, "228.89320000", "608537.86102700", "0"], [1747207260000, "2653.57000000", "2658.19000000", "2652.46000000", "2656.95000000", "1008.80950000", 1747207319999, "2679718.32271600", 3795, "726.58410000", "1930014.41014800", "0"], [1747207320000, "2656.95000000", "2658.30000000", "2656.72000000", "2657.49000000", "685.04030000", 1747207379999, "1820500.83945900", 2192, "537.83400000", "1429275.43699700", "0"], [1747207380000, "2657.49000000", "2658.30000000", "2654.92000000", "2656.05000000", "738.79320000", 1747207439999, "1962856.72359300", 2891, "366.99310000", "975100.84981600", "0"], [1747207440000, "2656.06000000", "2656.06000000", "2645.47000000", "2648.06000000", "2654.05830000", 1747207499999, "7032163.13200700", 7252, "706.60970000", "1871908.48921200", "0"], [1747207500000, "2648.05000000", "2650.00000000", "2646.95000000", "2649.86000000", "3471.54380000", 1747207559999, "9194322.97803300", 5563, "2763.30970000", "7318580.41251400", "0"], [1747207560000, "2649.87000000", "2651.48000000", "2649.79000000", "2650.26000000", "393.46950000", 1747207619999, "1042859.92259200", 2294, "232.58030000", "616464.47981800", "0"], [1747207620000, "2650.26000000", "2650.29000000", "2642.92000000", "2643.31000000", "2973.43290000", 1747207679999, "7868472.13097900", 8401, "1408.40390000", "3726791.41048800", "0"], [1747207680000, "2643.30000000", "2646.29000000", "2642.44000000", "2645.84000000", "2752.88110000", 1747207739999, "7281286.92189700", 5895, "1585.20730000", "4192517.02801700", "0"], [1747207740000, "2645.84000000", "2649.54000000", "2645.84000000", "2649.54000000", "459.44050000", 1747207799999, "1216658.42525100", 3817, "253.92900000", "672384.94361000", "0"], [1747207800000, "2649.55000000", "2650.54000000", "2647.05000000", "2647.05000000", "633.80030000", 1747207859999, "1679087.03046500", 5291, "321.11950000", "850666.59872900", "0"], [1747207860000, "2647.05000000", "2647.05000000", "2640.50000000", "2645.10000000", "1007.02890000", 1747207919999, "2661363.18396600", 7799, "536.54660000", "1417957.58268500", "0"], [1747207920000, "2645.10000000", "2652.75000000", "2642.80000000", "2652.43000000", "696.36160000", 1747207979999, "1844649.31861900", 5508, "495.42080000", "1312248.21344900", "0"], [1747207980000, "2652.43000000", "2653.22000000", "2649.79000000", "2651.19000000", "264.69390000", 1747208039999, "701771.97799300", 3229, "158.34490000", "419809.14201000", "0"], [1747208040000, "2651.17000000", "2652.50000000", "2650.63000000", "2650.89000000", "317.01270000", 1747208099999, "840549.92564500", 2486, "191.32850000", "507312.28607800", "0"], [1747208100000, "2650.89000000", "2652.95000000", "2650.26000000", "2650.48000000", "388.36490000", 1747208159999, "1029760.30062700", 2575, "261.38530000", "693101.28673400", "0"], [1747208160000, "2650.49000000", "2650.49000000", "2646.49000000", "2649.71000000", "1476.47080000", 1747208219999, "3909862.30625700", 4649, "915.20620000", "2423549.61867800", "0"], [1747208220000, "2649.70000000", "2650.63000000", "2647.76000000", "2649.37000000", "1000.60830000", 1747208279999, "2650714.51819700", 3298, "708.62180000", "1877181.16774300", "0"], [1747208280000, "2649.38000000", "2651.45000000", "2645.99000000", "2651.22000000", "1945.52620000", 1747208339999, "5153332.39408900", 6113, "1181.70760000", "3129883.52814300", "0"], [1747208340000, "2651.21000000", "2654.80000000", "2649.55000000", "2652.77000000", "390.98260000", 1747208399999, "1037218.81961400", 3978, "299.98330000", "795884.32808700", "0"], [1747208400000, "2652.76000000", "2654.00000000", "2652.31000000", "2653.61000000", "329.98080000", 1747208459999, "875476.56149600", 2564, "284.52050000", "754860.08284400", "0"], [1747208460000, "2653.60000000", "2653.60000000", "2652.26000000", "2652.78000000", "88.68150000", 1747208519999, "235247.41527700", 1884, "50.53540000", "134052.74897900", "0"], [1747208520000, "2652.79000000", "2653.54000000", "2650.73000000", "2653.27000000", "596.94010000", 1747208579999, "1583344.43969700", 2607, "301.42910000", "799457.98169300", "0"], [1747208580000, "2653.26000000", "2655.77000000", "2651.35000000", "2655.01000000", "1808.98540000", 1747208639999, "4799970.84074200", 4190, "1403.87330000", "3724922.40180400", "0"], [1747208640000, "2655.01000000", "2656.40000000", "2654.50000000", "2656.11000000", "597.32150000", 1747208699999, "1586216.54662500", 1484, "480.68900000", "1276476.72559000", "0"], [1747208700000, "2656.11000000", "2656.83000000", "2650.78000000", "2651.65000000", "670.87060000", 1747208759999, "1780127.70814800", 3127, "424.77710000", "1127068.08277300", "0"], [1747208760000, "2651.66000000", "2651.66000000", "2648.86000000", "2650.97000000", "426.26220000", 1747208819999, "1129740.56126000", 2578, "266.32060000", "705812.50871100", "0"], [1747208820000, "2650.98000000", "2653.00000000", "2650.98000000", "2651.75000000", "195.88710000", 1747208879999, "519542.85510100", 2370, "84.39140000", "223818.81174600", "0"], [1747208880000, "2651.76000000", "2652.98000000", "2650.25000000", "2651.35000000", "186.01520000", 1747208939999, "493141.81893500", 2217, "109.66020000", "290700.97670200", "0"], [1747208940000, "2651.34000000", "2651.43000000", "2650.26000000", "2650.75000000", "189.01580000", 1747208999999, "501031.49492300", 1717, "117.24610000", "310778.32262000", "0"], [1747209000000, "2650.75000000", "2650.75000000", "2647.67000000", "2648.24000000", "325.33130000", 1747209059999, "861821.30886500", 2419, "88.92900000", "235560.54357900", "0"], [1747209060000, "2648.24000000", "2649.43000000", "2645.19000000", "2649.42000000", "656.89150000", 1747209119999, "1739069.86506600", 3180, "363.32170000", "961877.65477500", "0"], [1747209120000, "2649.42000000", "2650.41000000", "2647.00000000", "2647.90000000", "256.86230000", 1747209179999, "680343.42621900", 2250, "102.70640000", "272026.73848600", "0"], [1747209180000, "2647.89000000", "2649.31000000", "2647.03000000", "2649.31000000", "171.54820000", 1747209239999, "454218.50394100", 1936, "101.42460000", "268551.44903400", "0"], [1747209240000, "2649.31000000", "2650.95000000", "2648.93000000", "2649.18000000", "324.45360000", 1747209299999, "859812.82022900", 1427, "197.24930000", "522720.68561500", "0"], [1747209300000, "2649.18000000", "2650.12000000", "2645.11000000", "2645.11000000", "376.05580000", 1747209359999, "995910.47796100", 1649, "106.44000000", "281965.94663700", "0"], [1747209360000, "2645.11000000", "2648.64000000", "2645.10000000", "2647.75000000", "787.13590000", 1747209419999, "2083436.27651300", 1925, "605.80850000", "1603329.97211000", "0"], [1747209420000, "2647.75000000", "2648.45000000", "2645.00000000", "2646.46000000", "737.96630000", 1747209479999, "1953243.25768900", 3546, "377.50780000", "999201.72387200", "0"], [1747209480000, "2646.45000000", "2648.25000000", "2645.22000000", "2648.00000000", "381.79010000", 1747209539999, "1010566.98419500", 2870, "162.26320000", "429451.24725900", "0"], [1747209540000, "2648.00000000", "2648.00000000", "2639.12000000", "2640.76000000", "1135.05060000", 1747209599999, "2998767.71458300", 3635, "174.73250000", "461539.37487400", "0"], [1747209600000, "2640.75000000", "2644.01000000", "2640.64000000", "2643.69000000", "400.07930000", 1747209659999, "1057191.42224700", 2734, "286.59450000", "757282.60554900", "0"], [1747209660000, "2643.69000000", "2645.95000000", "2637.18000000", "2639.50000000", "840.88380000", 1747209719999, "2220203.38983200", 4948, "245.78500000", "649173.08706000", "0"], [1747209720000, "2639.49000000", "2644.72000000", "2629.51000000", "2631.19000000", "1883.71020000", 1747209779999, "4963829.93414700", 7308, "559.79010000", "1475395.15580700", "0"], [1747209780000, "2631.20000000", "2634.67000000", "2626.53000000", "2631.55000000", "2015.26430000", 1747209839999, "5302166.46460300", 7633, "986.42830000", "2595539.61372400", "0"], [1747209840000, "2631.56000000", "2632.72000000", "2630.00000000", "2631.99000000", "966.17290000", 1747209899999, "2542168.59406100", 4016, "514.77730000", "1354489.36104600", "0"], [1747209900000, "2631.99000000", "2633.67000000", "2628.58000000", "2633.58000000", "1143.46840000", 1747209959999, "3009245.28004900", 5466, "682.96790000", "1797423.34313000", "0"], [1747209960000, "2633.58000000", "2634.98000000", "2627.10000000", "2630.99000000", "994.26290000", 1747210019999, "2616269.04801600", 6170, "581.54060000", "1530519.49123200", "0"], [1747210020000, "2630.99000000", "2634.00000000", "2629.49000000", "2631.48000000", "946.68550000", 1747210079999, "2492051.37496500", 3993, "564.62630000", "1486341.26057900", "0"], [1747210080000, "2631.48000000", "2631.72000000", "2616.23000000", "2618.81000000", "4804.63740000", 1747210139999, "12590086.84435300", 12535, "1213.43880000", "3180230.55293200", "0"], [1747210140000, "2619.05000000", "2623.27000000", "2616.92000000", "2623.26000000", "1029.65060000", 1747210199999, "2698332.01716700", 6375, "545.89990000", "1430565.44981700", "0"], [1747210200000, "2623.26000000", "2623.26000000", "2609.72000000", "2615.65000000", "3653.89590000", 1747210259999, "9552278.17388200", 11553, "1117.95740000", "2923187.72537000", "0"], [1747210260000, "2615.64000000", "2621.63000000", "2614.49000000", "2618.51000000", "1204.31030000", 1747210319999, "3154573.06021600", 7314, "875.49960000", "2293547.95613700", "0"], [1747210320000, "2618.51000000", "2623.04000000", "2617.57000000", "2621.04000000", "1441.62960000", 1747210379999, "3778787.99053400", 7179, "1082.77000000", "2838505.23074700", "0"], [1747210380000, "2621.02000000", "2624.45000000", "2619.63000000", "2622.90000000", "687.55600000", 1747210439999, "1802847.56673100", 5717, "406.38940000", "1065722.33573100", "0"], [1747210440000, "2622.90000000", "2625.00000000", "2622.24000000", "2624.23000000", "1139.24150000", 1747210499999, "2988449.60614400", 3706, "872.87840000", "2289662.18815500", "0"], [1747210500000, "2624.24000000", "2625.56000000", "2620.61000000", "2620.62000000", "383.80720000", 1747210559999, "1006978.18235800", 5720, "155.59290000", "408239.96425000", "0"], [1747210560000, "2620.61000000", "2626.22000000", "2618.31000000", "2626.15000000", "418.70130000", 1747210619999, "1097572.98894100", 5159, "202.28570000", "530393.68439200", "0"], [1747210620000, "2626.15000000", "2629.50000000", "2626.13000000", "2628.33000000", "492.49830000", 1747210679999, "1294224.77594700", 4525, "267.20020000", "702169.04107100", "0"], [1747210680000, "2628.31000000", "2630.11000000", "2628.31000000", "2628.90000000", "511.32100000", 1747210739999, "1344389.00480700", 4169, "256.80260000", "675185.20792700", "0"], [1747210740000, "2628.90000000", "2630.15000000", "2628.71000000", "2629.14000000", "563.44170000", 1747210799999, "1481541.62900900", 2843, "265.69540000", "698596.10414700", "0"], [1747210800000, "2629.14000000", "2632.36000000", "2629.14000000", "2631.62000000", "397.09660000", 1747210859999, "1044590.08554200", 4595, "293.88770000", "773068.81933800", "0"], [1747210860000, "2631.63000000", "2632.16000000", "2629.27000000", "2630.16000000", "364.28040000", 1747210919999, "958444.84637300", 3680, "129.03660000", "339463.69939900", "0"], [1747210920000, "2630.16000000", "2630.67000000", "2626.25000000", "2627.13000000", "507.14950000", 1747210979999, "1333024.16086300", 3786, "203.87490000", "535846.48503300", "0"], [1747210980000, "2627.14000000", "2631.93000000", "2627.13000000", "2630.39000000", "440.62900000", 1747211039999, "1158641.27688500", 2655, "340.63660000", "895602.30211400", "0"], [1747211040000, "2630.40000000", "2630.40000000", "2628.33000000", "2628.56000000", "202.99640000", 1747211099999, "533710.84344200", 2652, "114.06840000", "299894.96186300", "0"], [1747211100000, "2628.56000000", "2629.10000000", "2625.12000000", "2627.42000000", "663.78120000", 1747211159999, "1743393.72934100", 3828, "423.70740000", "1112746.47473500", "0"], [1747211160000, "2627.43000000", "2628.14000000", "2625.29000000", "2627.30000000", "236.52280000", 1747211219999, "621275.47300400", 2189, "101.38810000", "266323.73058400", "0"], [1747211220000, "2627.31000000", "2627.78000000", "2623.81000000", "2623.81000000", "228.95490000", 1747211279999, "601237.32589900", 2514, "87.26180000", "229163.77997600", "0"], [1747211280000, "2623.82000000", "2626.76000000", "2623.16000000", "2626.76000000", "220.08500000", 1747211339999, "577785.44467600", 2027, "135.15810000", "354816.61876200", "0"], [1747211340000, "2626.76000000", "2628.50000000", "2626.29000000", "2628.30000000", "149.87660000", 1747211399999, "393769.79432200", 1352, "91.82450000", "241263.73576700", "0"], [1747211400000, "2628.30000000", "2629.00000000", "2626.13000000", "2626.54000000", "206.89360000", 1747211459999, "543516.52987000", 2563, "59.85590000", "157240.25448700", "0"], [1747211460000, "2626.54000000", "2628.96000000", "2625.01000000", "2625.19000000", "373.55670000", 1747211519999, "981573.91647400", 4153, "189.97340000", "499238.67748300", "0"], [1747211520000, "2625.18000000", "2627.39000000", "2623.70000000", "2627.39000000", "323.78890000", 1747211579999, "850092.30168300", 3894, "204.46900000", "536866.31071000", "0"], [1747211580000, "2627.39000000", "2628.42000000", "2623.53000000", "2624.93000000", "248.07260000", 1747211639999, "651333.77439600", 3544, "73.26800000", "192373.76493900", "0"], [1747211640000, "2624.94000000", "2626.14000000", "2622.86000000", "2626.14000000", "424.31420000", 1747211699999, "1113363.85460500", 2721, "197.50720000", "518261.52149800", "0"], [1747211700000, "2626.14000000", "2627.00000000", "2623.31000000", "2624.49000000", "204.08650000", 1747211759999, "535795.90095600", 2806, "73.74150000", "193592.84929100", "0"], [1747211760000, "2624.49000000", "2628.00000000", "2624.12000000", "2627.82000000", "266.30700000", 1747211819999, "699380.35479100", 4138, "155.84820000", "409262.66849500", "0"], [1747211820000, "2627.82000000", "2631.16000000", "2627.77000000", "2631.06000000", "313.99370000", 1747211879999, "825561.73191100", 2792, "250.41180000", "658380.22952000", "0"], [1747211880000, "2631.06000000", "2634.65000000", "2630.37000000", "2633.71000000", "718.23210000", 1747211939999, "1890788.73588000", 3503, "303.51470000", "799093.13823300", "0"], [1747211940000, "2633.70000000", "2635.62000000", "2631.11000000", "2631.61000000", "512.66620000", 1747211999999, "1350051.44664000", 3296, "151.58140000", "399196.05987800", "0"], [1747212000000, "2631.62000000", "2634.04000000", "2630.32000000", "2633.35000000", "1070.83190000", 1747212059999, "2818613.75536200", 3888, "640.20780000", "1685044.09312000", "0"], [1747212060000, "2633.35000000", "2635.25000000", "2632.16000000", "2633.55000000", "709.04350000", 1747212119999, "1867182.35556400", 3463, "324.20510000", "853830.15225800", "0"], [1747212120000, "2633.55000000", "2636.50000000", "2632.86000000", "2636.19000000", "472.31270000", 1747212179999, "1244552.76517200", 2520, "160.15830000", "422041.41249300", "0"], [1747212180000, "2636.19000000", "2637.50000000", "2634.91000000", "2636.13000000", "714.15480000", 1747212239999, "1882741.93104400", 3156, "207.99630000", "548375.50805900", "0"], [1747212240000, "2636.13000000", "2636.13000000", "2634.17000000", "2635.35000000", "426.34530000", 1747212299999, "1123394.93024200", 2332, "125.16970000", "329795.57134000", "0"], [1747212300000, "2635.34000000", "2635.35000000", "2632.97000000", "2634.13000000", "429.51630000", 1747212359999, "1131228.36773200", 2635, "142.70110000", "375783.23844600", "0"], [1747212360000, "2634.12000000", "2634.65000000", "2630.82000000", "2631.43000000", "568.26730000", 1747212419999, "1495850.61422300", 3697, "232.51900000", "612005.97669200", "0"], [1747212420000, "2631.42000000", "2633.57000000", "2631.16000000", "2631.16000000", "415.57400000", 1747212479999, "1093923.31732100", 3569, "95.11980000", "250384.99044800", "0"], [1747212480000, "2631.16000000", "2631.20000000", "2628.15000000", "2629.14000000", "720.57990000", 1747212539999, "1894856.79809900", 4082, "153.69930000", "404081.29659300", "0"], [1747212540000, "2629.15000000", "2629.15000000", "2624.66000000", "2627.30000000", "1167.45520000", 1747212599999, "3067151.58317400", 4021, "189.44070000", "497535.30079500", "0"], [1747212600000, "2627.31000000", "2627.99000000", "2620.49000000", "2620.98000000", "792.48180000", 1747212659999, "2078994.13055700", 5863, "296.88450000", "778758.56645900", "0"], [1747212660000, "2620.99000000", "2622.36000000", "2616.81000000", "2619.15000000", "796.58430000", 1747212719999, "2086882.33938200", 5190, "196.82460000", "515642.32069600", "0"], [1747212720000, "2619.14000000", "2621.81000000", "2618.47000000", "2619.63000000", "454.59930000", 1747212779999, "1191095.43279400", 3535, "152.91570000", "400695.45793400", "0"], [1747212780000, "2619.62000000", "2619.62000000", "2611.31000000", "2611.84000000", "982.79270000", 1747212839999, "2569099.30017600", 6525, "241.91250000", "632230.43012200", "0"], [1747212840000, "2611.83000000", "2615.53000000", "2611.77000000", "2614.12000000", "779.78810000", 1747212899999, "2038196.66210700", 4058, "343.26750000", "897226.00222500", "0"], [1747212900000, "2614.12000000", "2618.93000000", "2614.12000000", "2618.65000000", "998.91790000", 1747212959999, "2614185.60700500", 4814, "612.35670000", "1602537.17994400", "0"], [1747212960000, "2618.62000000", "2618.63000000", "2615.71000000", "2617.61000000", "701.10620000", 1747213019999, "1834980.41933700", 4374, "205.73980000", "538501.38445200", "0"], [1747213020000, "2617.60000000", "2622.46000000", "2608.49000000", "2617.49000000", "4024.41140000", 1747213079999, "10525369.52708200", 11736, "2191.15490000", "5731514.76596200", "0"], [1747213080000, "2617.49000000", "2618.79000000", "2604.27000000", "2605.40000000", "2909.65990000", 1747213139999, "7600728.55524300", 12037, "922.50480000", "2410173.38098500", "0"], [1747213140000, "2605.40000000", "2606.46000000", "2587.67000000", "2597.30000000", "9023.70920000", 1747213199999, "23428209.06260600", 22109, "2865.18600000", "7439646.21438400", "0"], [1747213200000, "2597.31000000", "2604.89000000", "2595.12000000", "2602.74000000", "1885.35680000", 1747213259999, "4901933.52244700", 10914, "925.54900000", "2406722.70793000", "0"], [1747213260000, "2602.73000000", "2606.63000000", "2597.45000000", "2604.62000000", "1141.77920000", 1747213319999, "2971618.74662500", 8554, "501.98410000", "1306513.45883400", "0"], [1747213320000, "2604.61000000", "2607.03000000", "2601.03000000", "2606.56000000", "887.96020000", 1747213379999, "2312685.58308300", 6881, "364.48370000", "949282.51565900", "0"], [1747213380000, "2606.56000000", "2606.56000000", "2593.26000000", "2594.27000000", "1446.54470000", 1747213439999, "3759034.82682300", 7266, "403.12060000", "1047471.26742400", "0"], [1747213440000, "2594.26000000", "2595.81000000", "2588.25000000", "2589.05000000", "1752.28600000", 1747213499999, "4541696.81102700", 7544, "424.26690000", "1099921.79389300", "0"], [1747213500000, "2589.10000000", "2590.25000000", "2577.48000000", "2581.90000000", "4209.86530000", 1747213559999, "10879791.43652100", 14839, "1636.12580000", "4229861.39315100", "0"], [1747213560000, "2581.91000000", "2590.87000000", "2581.67000000", "2589.12000000", "3161.11460000", 1747213619999, "8178501.99531800", 9346, "2375.36140000", "6145545.46778700", "0"], [1747213620000, "2589.13000000", "2595.82000000", "2589.13000000", "2590.53000000", "1275.60770000", 1747213679999, "3305811.37640000", 5811, "538.86160000", "1396365.64059500", "0"], [1747213680000, "2590.53000000", "2591.45000000", "2586.25000000", "2586.58000000", "811.48880000", 1747213739999, "2101113.62203800", 5469, "302.59210000", "783433.65591900", "0"], [1747213740000, "2586.57000000", "2593.33000000", "2586.17000000", "2592.04000000", "814.95060000", 1747213799999, "2111247.37555500", 5871, "288.37700000", "747108.45417100", "0"], [1747213800000, "2592.04000000", "2597.92000000", "2592.04000000", "2597.56000000", "860.36010000", 1747213859999, "2233049.21601600", 5400, "509.49940000", "1322375.07085400", "0"], [1747213860000, "2597.56000000", "2598.65000000", "2593.50000000", "2596.20000000", "937.43260000", 1747213919999, "2433437.79146800", 5307, "456.40870000", "1184763.59715100", "0"], [1747213920000, "2596.19000000", "2599.68000000", "2595.09000000", "2599.67000000", "354.26250000", 1747213979999, "920390.96755200", 2780, "245.36350000", "637448.88349700", "0"], [1747213980000, "2599.68000000", "2599.68000000", "2595.00000000", "2595.51000000", "788.13250000", 1747214039999, "2046590.80018600", 2405, "197.28790000", "512303.19545000", "0"], [1747214040000, "2595.50000000", "2598.44000000", "2595.11000000", "2597.52000000", "420.03580000", 1747214099999, "1090943.53228800", 2952, "255.41490000", "663312.28238000", "0"], [1747214100000, "2597.53000000", "2597.76000000", "2594.77000000", "2596.52000000", "438.98620000", 1747214159999, "1139534.22401100", 3431, "236.25880000", "613257.67278700", "0"], [1747214160000, "2596.51000000", "2599.85000000", "2594.78000000", "2599.74000000", "447.87760000", 1747214219999, "1163531.19913300", 3526, "247.66860000", "643378.03558900", "0"], [1747214220000, "2599.74000000", "2600.70000000", "2598.65000000", "2600.70000000", "684.71620000", 1747214279999, "1779996.47570500", 3384, "246.51610000", "640883.03519000", "0"], [1747214280000, "2600.70000000", "2602.48000000", "2600.51000000", "2602.43000000", "619.60690000", 1747214339999, "1611933.97912000", 3172, "228.06580000", "593284.95062500", "0"], [1747214340000, "2602.43000000", "2602.43000000", "2596.81000000", "2597.30000000", "360.60170000", 1747214399999, "937667.56277600", 3265, "128.97650000", "335378.86141300", "0"], [1747214400000, "2597.30000000", "2598.40000000", "2591.67000000", "2592.99000000", "879.92040000", 1747214459999, "2282800.38298600", 6076, "544.00180000", "1411267.01765600", "0"], [1747214460000, "2593.00000000", "2597.77000000", "2592.49000000", "2593.12000000", "1052.43220000", 1747214519999, "2730129.66226800", 5028, "892.67270000", "2315536.06318500", "0"], [1747214520000, "2593.13000000", "2598.50000000", "2592.09000000", "2598.43000000", "415.38220000", 1747214579999, "1078100.40892100", 4085, "158.14120000", "410495.54714800", "0"], [1747214580000, "2598.49000000", "2600.00000000", "2597.38000000", "2598.18000000", "521.21560000", 1747214639999, "1354548.23044600", 3946, "386.78190000", "1005182.21626300", "0"], [1747214640000, "2598.17000000", "2601.56000000", "2598.01000000", "2601.56000000", "287.16460000", 1747214699999, "746748.80972800", 2482, "233.54660000", "607344.90440900", "0"], [1747214700000, "2601.56000000", "2605.42000000", "2601.52000000", "2604.40000000", "992.98130000", 1747214759999, "2585916.95606200", 3752, "803.36560000", "2092102.16372000", "0"], [1747214760000, "2604.41000000", "2605.42000000", "2603.61000000", "2604.77000000", "581.81660000", 1747214819999, "1515669.81904000", 2316, "107.93960000", "281182.54480800", "0"], [1747214820000, "2604.77000000", "2606.72000000", "2604.52000000", "2606.31000000", "485.35830000", 1747214879999, "1264742.49261900", 2484, "340.00200000", "885963.72837100", "0"], [1747214880000, "2606.31000000", "2606.67000000", "2605.49000000", "2606.44000000", "275.71200000", 1747214939999, "718502.53112500", 1645, "185.17120000", "482545.85547800", "0"], [1747214940000, "2606.45000000", "2608.30000000", "2606.03000000", "2608.01000000", "443.46320000", 1747214999999, "1156353.64656700", 2414, "175.89890000", "458652.65382900", "0"], [1747215000000, "2608.01000000", "2608.33000000", "2604.32000000", "2605.16000000", "650.92290000", 1747215059999, "1696441.54877000", 2777, "337.07360000", "878454.97659000", "0"], [1747215060000, "2605.17000000", "2607.72000000", "2604.24000000", "2604.25000000", "511.15760000", 1747215119999, "1331889.39040800", 2829, "319.23320000", "831834.01837700", "0"], [1747215120000, "2604.24000000", "2605.16000000", "2603.17000000", "2604.89000000", "411.48730000", 1747215179999, "1071583.20796300", 2686, "153.19890000", "398941.44072700", "0"], [1747215180000, "2604.92000000", "2610.73000000", "2604.92000000", "2608.72000000", "767.27580000", 1747215239999, "2002091.05885300", 3864, "398.18190000", "1039064.27334400", "0"], [1747215240000, "2608.72000000", "2608.84000000", "2605.63000000", "2605.69000000", "366.23750000", 1747215299999, "954703.08533400", 2444, "146.54900000", "381977.82134200", "0"], [1747215300000, "2605.69000000", "2605.69000000", "2603.26000000", "2604.39000000", "266.30940000", 1747215359999, "693600.39569600", 2431, "119.90070000", "312263.52500500", "0"], [1747215360000, "2604.40000000", "2604.84000000", "2602.11000000", "2603.09000000", "545.66440000", 1747215419999, "1420400.37149300", 2711, "347.61810000", "904895.29889100", "0"], [1747215420000, "2603.09000000", "2603.89000000", "2602.53000000", "2603.07000000", "180.42120000", 1747215479999, "469690.06793200", 2250, "82.99240000", "216053.11824600", "0"], [1747215480000, "2603.06000000", "2604.03000000", "2602.71000000", "2604.03000000", "227.40600000", 1747215539999, "592039.16459000", 1613, "144.90560000", "377251.97699400", "0"], [1747215540000, "2604.03000000", "2604.89000000", "2599.38000000", "2599.90000000", "728.11290000", 1747215599999, "1893736.84262900", 3133, "161.90070000", "421248.59877400", "0"], [1747215600000, "2599.91000000", "2601.95000000", "2599.90000000", "2600.75000000", "318.54630000", 1747215659999, "828525.76063400", 2778, "133.45670000", "347093.25262600", "0"], [1747215660000, "2600.75000000", "2605.00000000", "2600.00000000", "2605.00000000", "351.40020000", 1747215719999, "914476.99245100", 2109, "212.60660000", "553441.95045500", "0"], [1747215720000, "2605.00000000", "2606.50000000", "2604.02000000", "2604.43000000", "292.37610000", 1747215779999, "761715.29586200", 2011, "128.55510000", "334923.68691500", "0"], [1747215780000, "2604.43000000", "2606.01000000", "2602.61000000", "2603.02000000", "207.37550000", 1747215839999, "540048.09556900", 2722, "110.08690000", "286669.40744200", "0"], [1747215840000, "2603.01000000", "2603.55000000", "2601.60000000", "2602.62000000", "140.37540000", 1747215899999, "365310.76533100", 2112, "75.74250000", "197095.86418700", "0"], [1747215900000, "2602.63000000", "2608.33000000", "2602.63000000", "2608.33000000", "379.37560000", 1747215959999, "988312.45155500", 2477, "252.98780000", "659042.03568500", "0"], [1747215960000, "2608.34000000", "2609.43000000", "2608.13000000", "2609.43000000", "309.52350000", 1747216019999, "807473.29804900", 2248, "180.00720000", "469597.30185000", "0"], [1747216020000, "2609.43000000", "2610.18000000", "2608.84000000", "2609.05000000", "281.02730000", 1747216079999, "733323.65722400", 2161, "135.89030000", "354604.56039200", "0"], [1747216080000, "2609.05000000", "2609.05000000", "2607.03000000", "2608.83000000", "283.48280000", 1747216139999, "739394.41892200", 2602, "146.21520000", "381326.17219900", "0"], [1747216140000, "2608.82000000", "2610.01000000", "2608.31000000", "2608.96000000", "243.85840000", 1747216199999, "636243.62058300", 1642, "170.31750000", "444375.43627200", "0"], [1747216200000, "2608.96000000", "2609.35000000", "2605.99000000", "2607.44000000", "256.77600000", 1747216259999, "669439.20821900", 2181, "101.77930000", "265309.14091500", "0"], [1747216260000, "2607.45000000", "2608.76000000", "2607.03000000", "2608.75000000", "165.60190000", 1747216319999, "431876.92074500", 1950, "116.30710000", "303315.08623000", "0"], [1747216320000, "2608.76000000", "2610.06000000", "2607.03000000", "2607.03000000", "187.51170000", 1747216379999, "489256.20337500", 1951, "113.92520000", "297283.02976500", "0"], [1747216380000, "2607.03000000", "2607.50000000", "2603.01000000", "2603.07000000", "616.03210000", 1747216439999, "1605188.08353200", 2953, "187.85130000", "489521.92502300", "0"], [1747216440000, "2603.06000000", "2605.85000000", "2602.86000000", "2605.46000000", "285.22530000", 1747216499999, "742928.71582800", 2075, "147.46190000", "384110.56975000", "0"], [1747216500000, "2605.45000000", "2605.46000000", "2604.03000000", "2605.46000000", "179.70000000", 1747216559999, "468087.49839500", 1628, "84.20770000", "219330.25002500", "0"], [1747216560000, "2605.46000000", "2606.39000000", "2604.60000000", "2606.39000000", "159.97260000", 1747216619999, "416813.93536700", 1518, "93.94780000", "244782.82708200", "0"], [1747216620000, "2606.39000000", "2608.05000000", "2606.37000000", "2607.51000000", "421.84600000", 1747216679999, "1099858.21178600", 1481, "121.07230000", "315647.84432200", "0"], [1747216680000, "2607.51000000", "2609.51000000", "2606.52000000", "2609.23000000", "442.28650000", 1747216739999, "1153553.53801400", 2030, "148.85210000", "388258.38664600", "0"], [1747216740000, "2609.23000000", "2609.24000000", "2607.73000000", "2607.73000000", "480.27720000", 1747216799999, "1252857.67265800", 2082, "155.21350000", "404916.88411300", "0"], [1747216800000, "2607.73000000", "2613.52000000", "2607.59000000", "2612.99000000", "1109.08200000", 1747216859999, "2895111.26388200", 4660, "711.76830000", "1857992.47644600", "0"], [1747216860000, "2613.00000000", "2615.23000000", "2612.06000000", "2613.48000000", "1542.56620000", 1747216919999, "4032406.40265700", 4567, "1129.58010000", "2952938.44928300", "0"], [1747216920000, "2613.49000000", "2614.99000000", "2613.21000000", "2613.40000000", "509.18520000", 1747216979999, "1330940.14881900", 3133, "172.77440000", "451613.71421100", "0"], [1747216980000, "2613.41000000", "2616.50000000", "2612.59000000", "2616.08000000", "608.36750000", 1747217039999, "1590535.56080600", 3196, "222.23660000", "581075.95328800", "0"], [1747217040000, "2616.09000000", "2617.00000000", "2615.12000000", "2615.51000000", "787.26060000", 1747217099999, "2059584.50582200", 3016, "404.07020000", "1057072.17737500", "0"], [1747217100000, "2615.51000000", "2615.66000000", "2612.17000000", "2614.33000000", "589.25840000", 1747217159999, "1540157.25871600", 3269, "184.68860000", "482723.27411900", "0"], [1747217160000, "2614.33000000", "2614.33000000", "2611.42000000", "2612.19000000", "652.52170000", 1747217219999, "1704707.42043500", 3095, "219.41790000", "573205.91665700", "0"], [1747217220000, "2612.19000000", "2612.72000000", "2610.59000000", "2610.90000000", "547.58060000", 1747217279999, "1430091.87152500", 2978, "244.62290000", "638861.65181400", "0"], [1747217280000, "2610.90000000", "2611.56000000", "2610.05000000", "2610.72000000", "502.80370000", 1747217339999, "1312797.93267500", 2044, "165.93700000", "433235.82074900", "0"], [1747217340000, "2610.72000000", "2611.56000000", "2608.47000000", "2609.34000000", "570.18960000", 1747217399999, "1488040.34873200", 2363, "231.82770000", "605090.26651100", "0"], [1747217400000, "2609.35000000", "2609.90000000", "2607.02000000", "2607.28000000", "436.13880000", 1747217459999, "1137470.47994500", 2313, "78.01510000", "203428.57663600", "0"], [1747217460000, "2607.29000000", "2607.30000000", "2604.69000000", "2605.85000000", "929.69850000", 1747217519999, "2422711.15585000", 3062, "469.68330000", "1223956.57094200", "0"], [1747217520000, "2605.86000000", "2606.29000000", "2604.01000000", "2605.00000000", "573.06740000", 1747217579999, "1493040.82435000", 2669, "211.21000000", "550310.71686600", "0"], [1747217580000, "2605.00000000", "2606.26000000", "2604.20000000", "2604.23000000", "447.15710000", 1747217639999, "1164840.09231900", 2278, "125.86870000", "327884.25745600", "0"], [1747217640000, "2604.24000000", "2605.91000000", "2602.77000000", "2604.79000000", "704.81480000", 1747217699999, "1835776.20538900", 3008, "275.96800000", "718838.14251900", "0"], [1747217700000, "2604.79000000", "2607.70000000", "2603.42000000", "2607.70000000", "888.97280000", 1747217759999, "2316449.08187500", 3416, "550.14770000", "1433688.65721800", "0"], [1747217760000, "2607.76000000", "2609.05000000", "2605.65000000", "2606.14000000", "811.96740000", 1747217819999, "2117185.39392500", 3075, "379.13450000", "988605.16681500", "0"], [1747217820000, "2606.14000000", "2609.56000000", "2606.14000000", "2607.20000000", "551.40510000", 1747217879999, "1438239.99829500", 2874, "198.73360000", "518334.48686400", "0"], [1747217880000, "2607.20000000", "2607.78000000", "2596.87000000", "2597.35000000", "1595.59770000", 1747217939999, "4150008.59479700", 5978, "465.41950000", "1210280.69208000", "0"], [1747217940000, "2597.35000000", "2597.35000000", "2589.31000000", "2592.19000000", "3480.59840000", 1747217999999, "9023550.03575900", 8898, "1679.74270000", "4355182.18413900", "0"], [1747218000000, "2592.19000000", "2595.18000000", "2589.24000000", "2594.50000000", "1115.94960000", 1747218059999, "2892411.54743700", 5048, "647.39380000", "1677851.49939200", "0"], [1747218060000, "2594.49000000", "2598.33000000", "2594.19000000", "2598.33000000", "437.00630000", 1747218119999, "1134380.91469500", 2816, "159.21280000", "413287.42929200", "0"], [1747218120000, "2598.32000000", "2602.00000000", "2597.66000000", "2601.55000000", "632.07370000", 1747218179999, "1643072.57981000", 3534, "349.95000000", "909592.49397500", "0"], [1747218180000, "2601.56000000", "2606.69000000", "2601.43000000", "2605.14000000", "984.35900000", 1747218239999, "2563469.04994900", 3224, "615.60810000", "1602981.42991200", "0"], [1747218240000, "2605.14000000", "2607.84000000", "2605.06000000", "2607.84000000", "696.14920000", 1747218299999, "1814413.36431200", 2581, "320.24610000", "834669.53818800", "0"], [1747218300000, "2607.84000000", "2614.71000000", "2607.84000000", "2613.18000000", "1488.91680000", 1747218359999, "3889325.51013100", 5854, "790.83440000", "2065738.13062300", "0"], [1747218360000, "2613.19000000", "2613.22000000", "2609.88000000", "2611.37000000", "826.20740000", 1747218419999, "2157426.47554800", 3107, "262.72980000", "686160.23941300", "0"], [1747218420000, "2611.37000000", "2612.00000000", "2609.61000000", "2610.57000000", "493.88100000", 1747218479999, "1289612.21416700", 2836, "149.70610000", "390916.54337600", "0"], [1747218480000, "2610.58000000", "2614.90000000", "2609.48000000", "2613.01000000", "900.97750000", 1747218539999, "2353375.49444100", 3327, "382.38930000", "998867.55827600", "0"], [1747218540000, "2613.01000000", "2613.01000000", "2608.99000000", "2609.07000000", "634.46850000", 1747218599999, "1656473.23160300", 2629, "288.60110000", "753538.31066700", "0"], [1747218600000, "2609.07000000", "2610.67000000", "2606.14000000", "2607.03000000", "824.47150000", 1747218659999, "2150324.94192600", 3893, "401.44360000", "1046986.71876300", "0"], [1747218660000, "2607.04000000", "2607.28000000", "2604.49000000", "2604.50000000", "1188.55770000", 1747218719999, "3097381.07345800", 3674, "487.21470000", "1269590.78702500", "0"], [1747218720000, "2604.49000000", "2607.76000000", "2604.13000000", "2607.55000000", "543.43940000", 1747218779999, "1416237.77048600", 3060, "239.95160000", "625328.90119400", "0"], [1747218780000, "2607.55000000", "2608.81000000", "2606.06000000", "2607.24000000", "409.94180000", 1747218839999, "1068829.46781600", 2965, "114.60310000", "298804.59440400", "0"], [1747218840000, "2607.23000000", "2609.48000000", "2604.12000000", "2605.03000000", "641.87640000", 1747218899999, "1673310.24771500", 2868, "173.57300000", "452386.17539700", "0"], [1747218900000, "2605.02000000", "2605.16000000", "2603.24000000", "2604.58000000", "512.42470000", 1747218959999, "1334527.98365700", 3152, "195.53320000", "509245.61288700", "0"], [1747218960000, "2604.58000000", "2606.32000000", "2603.00000000", "2603.39000000", "431.05910000", 1747219019999, "1122700.73486500", 2417, "97.07890000", "252853.65763600", "0"], [1747219020000, "2603.40000000", "2604.03000000", "2601.19000000", "2601.69000000", "527.33710000", 1747219079999, "1372643.59530700", 2816, "91.43920000", "238025.40035600", "0"], [1747219080000, "2601.74000000", "2602.90000000", "2600.52000000", "2602.01000000", "408.51140000", 1747219139999, "1062697.15244700", 2323, "79.23670000", "206125.46439900", "0"], [1747219140000, "2602.01000000", "2602.02000000", "2600.42000000", "2600.91000000", "381.91360000", 1747219199999, "993370.89719900", 1995, "54.87320000", "142727.07085900", "0"], [1747219200000, "2600.91000000", "2602.97000000", "2600.91000000", "2602.79000000", "424.74550000", 1747219259999, "1105275.01843800", 1782, "150.83330000", "392448.69643500", "0"], [1747219260000, "2602.79000000", "2603.02000000", "2600.04000000", "2600.76000000", "503.78940000", 1747219319999, "1310573.23877600", 2360, "161.76310000", "420797.87669700", "0"], [1747219320000, "2600.77000000", "2605.79000000", "2600.77000000", "2604.73000000", "560.80840000", 1747219379999, "1459889.99465300", 2464, "281.13880000", "731824.98650200", "0"], [1747219380000, "2604.74000000", "2607.69000000", "2602.97000000", "2607.01000000", "530.16080000", 1747219439999, "1381541.40861000", 3146, "165.38270000", "430930.89390100", "0"], [1747219440000, "2607.00000000", "2607.17000000", "2603.53000000", "2604.95000000", "508.92230000", 1747219499999, "1325854.81834900", 2716, "183.04760000", "476869.43841000", "0"], [1747219500000, "2604.94000000", "2604.95000000", "2600.61000000", "2600.61000000", "524.83120000", 1747219559999, "1365583.63250300", 2312, "157.80160000", "410565.11981700", "0"], [1747219560000, "2600.62000000", "2600.62000000", "2598.54000000", "2600.17000000", "562.14830000", 1747219619999, "1461285.79546300", 2607, "207.07280000", "538256.20332400", "0"], [1747219620000, "2600.18000000", "2600.87000000", "2598.95000000", "2600.52000000", "419.45560000", 1747219679999, "1090498.79885600", 2498, "94.07010000", "244569.24550600", "0"], [1747219680000, "2600.64000000", "2600.65000000", "2596.83000000", "2597.29000000", "602.09620000", 1747219739999, "1564446.55412000", 3460, "140.24200000", "364317.70743800", "0"], [1747219740000, "2597.29000000", "2597.50000000", "2596.04000000", "2597.01000000", "408.51550000", 1747219799999, "1060809.13485700", 2167, "141.39950000", "367162.69433700", "0"], [1747219800000, "2597.02000000", "2598.77000000", "2596.49000000", "2597.51000000", "542.80940000", 1747219859999, "1410005.33882100", 3299, "227.66740000", "591377.42794800", "0"], [1747219860000, "2597.50000000", "2600.43000000", "2595.00000000", "2595.00000000", "617.05950000", 1747219919999, "1603051.83969800", 3717, "227.53900000", "591088.23641200", "0"], [1747219920000, "2595.01000000", "2597.27000000", "2593.61000000", "2595.88000000", "807.42380000", 1747219979999, "2095856.45312600", 3571, "290.97970000", "755317.84869100", "0"], [1747219980000, "2595.87000000", "2596.30000000", "2593.16000000", "2593.49000000", "504.06800000", 1747220039999, "1307788.89415800", 2700, "170.62820000", "442650.07266400", "0"], [1747220040000, "2593.49000000", "2596.77000000", "2593.49000000", "2594.87000000", "557.38020000", 1747220099999, "1446655.40055800", 2016, "207.60090000", "538681.52415700", "0"], [1747220100000, "2594.87000000", "2597.00000000", "2594.38000000", "2596.08000000", "349.08150000", 1747220159999, "906143.24934400", 2299, "61.82560000", "160464.44052900", "0"], [1747220160000, "2596.08000000", "2597.01000000", "2595.82000000", "2596.73000000", "346.78210000", 1747220219999, "900391.74815700", 1789, "82.34140000", "213797.84286000", "0"], [1747220220000, "2596.74000000", "2597.40000000", "2596.01000000", "2596.53000000", "444.60140000", 1747220279999, "1154504.77701100", 1702, "61.45690000", "159581.67042500", "0"], [1747220280000, "2596.54000000", "2599.28000000", "2595.92000000", "2597.98000000", "532.65010000", 1747220339999, "1383552.14578200", 2423, "111.88320000", "290611.22624500", "0"], [1747220340000, "2597.98000000", "2597.98000000", "2594.64000000", "2595.83000000", "431.63930000", 1747220399999, "1120372.49907500", 2025, "125.69160000", "326170.95305500", "0"], [1747220400000, "2595.83000000", "2598.50000000", "2595.78000000", "2597.61000000", "414.73170000", 1747220459999, "1077288.35013000", 2424, "111.68260000", "290086.16908600", "0"], [1747220460000, "2597.62000000", "2600.79000000", "2596.88000000", "2600.79000000", "541.12870000", 1747220519999, "1406741.13782300", 2490, "186.09860000", "483833.71348500", "0"], [1747220520000, "2600.79000000", "2604.68000000", "2600.01000000", "2603.01000000", "1305.59480000", 1747220579999, "3397828.85004900", 3398, "720.02860000", "1873945.03878100", "0"], [1747220580000, "2603.01000000", "2605.25000000", "2602.12000000", "2604.65000000", "633.82280000", 1747220639999, "1650413.94512700", 2183, "337.89020000", "879753.55227700", "0"], [1747220640000, "2604.66000000", "2604.95000000", "2602.11000000", "2602.11000000", "522.36060000", 1747220699999, "1359706.24755900", 2305, "131.84950000", "343182.63462100", "0"], [1747220700000, "2602.12000000", "2602.82000000", "2601.17000000", "2601.82000000", "439.04010000", 1747220759999, "1142441.55922800", 2168, "148.80060000", "387216.05272200", "0"], [1747220760000, "2601.83000000", "2604.82000000", "2601.29000000", "2604.61000000", "457.45000000", 1747220819999, "1190640.30356900", 2459, "192.13970000", "500123.52581000", "0"], [1747220820000, "2604.61000000", "2604.81000000", "2602.08000000", "2602.99000000", "396.85700000", 1747220879999, "1032973.73649000", 1920, "89.24510000", "232286.70756500", "0"], [1747220880000, "2603.00000000", "2603.27000000", "2602.26000000", "2602.33000000", "428.59560000", 1747220939999, "1115577.30884600", 1663, "91.00880000", "236882.72837100", "0"], [1747220940000, "2602.33000000", "2603.64000000", "2601.42000000", "2603.63000000", "476.81830000", 1747220999999, "1240929.63253000", 2107, "170.66620000", "444167.92361800", "0"], [1747221000000, "2603.63000000", "2603.98000000", "2601.42000000", "2602.99000000", "448.47550000", 1747221059999, "1167204.97495500", 2457, "125.69200000", "327093.02014700", "0"], [1747221060000, "2602.99000000", "2605.51000000", "2602.10000000", "2605.14000000", "428.18180000", 1747221119999, "1114945.36959500", 1800, "142.20430000", "370347.83372900", "0"], [1747221120000, "2605.15000000", "2610.66000000", "2604.80000000", "2610.48000000", "842.15780000", 1747221179999, "2196822.54285800", 3344, "473.99790000", "1236411.82686700", "0"], [1747221180000, "2610.47000000", "2612.87000000", "2610.00000000", "2611.08000000", "759.72510000", 1747221239999, "1984056.41714100", 3537, "367.03010000", "958511.90979200", "0"], [1747221240000, "2611.07000000", "2613.58000000", "2609.61000000", "2613.58000000", "1176.94680000", 1747221299999, "3074020.94410300", 3880, "406.81370000", "1062613.43160200", "0"], [1747221300000, "2613.58000000", "2613.58000000", "2609.24000000", "2609.90000000", "821.43140000", 1747221359999, "2144736.29105300", 2961, "289.10020000", "754783.70468000", "0"], [1747221360000, "2609.89000000", "2610.75000000", "2609.05000000", "2610.01000000", "668.87780000", 1747221419999, "1745735.11303800", 2890, "374.07010000", "976358.90716300", "0"], [1747221420000, "2610.00000000", "2611.90000000", "2608.11000000", "2609.26000000", "450.39820000", 1747221479999, "1175315.84885000", 2695, "154.27420000", "402562.54917100", "0"], [1747221480000, "2609.27000000", "2610.06000000", "2606.73000000", "2607.99000000", "595.11970000", 1747221539999, "1552036.00266300", 2508, "109.70330000", "286087.44279200", "0"], [1747221540000, "2608.00000000", "2608.50000000", "2606.92000000", "2607.24000000", "361.55420000", 1747221599999, "942837.47691500", 1816, "46.64340000", "121633.52361200", "0"], [1747221600000, "2607.24000000", "2608.50000000", "2605.92000000", "2606.35000000", "430.80800000", 1747221659999, "1123324.94637100", 2006, "61.22900000", "159665.12871100", "0"], [1747221660000, "2606.36000000", "2608.05000000", "2604.02000000", "2605.36000000", "609.32170000", 1747221719999, "1587909.62962500", 2606, "142.27120000", "370775.17279000", "0"], [1747221720000, "2605.36000000", "2609.54000000", "2605.02000000", "2609.54000000", "471.32860000", 1747221779999, "1228620.60502800", 2890, "136.92570000", "357045.03266100", "0"], [1747221780000, "2609.54000000", "2610.46000000", "2607.70000000", "2609.38000000", "649.91600000", 1747221839999, "1695799.87931000", 2402, "244.06590000", "636902.05290000", "0"], [1747221840000, "2609.38000000", "2612.50000000", "2609.38000000", "2610.51000000", "468.60730000", 1747221899999, "1223802.52598200", 2132, "123.45730000", "322409.50256900", "0"], [1747221900000, "2610.51000000", "2611.85000000", "2609.64000000", "2611.48000000", "499.56130000", 1747221959999, "1304227.27347900", 2336, "169.06270000", "441382.49977900", "0"], [1747221960000, "2611.49000000", "2613.27000000", "2611.05000000", "2613.08000000", "1640.62670000", 1747222019999, "4286164.29296700", 2088, "468.75760000", "1224679.25926800", "0"], [1747222020000, "2613.09000000", "2614.07000000", "2611.39000000", "2611.99000000", "1682.45490000", 1747222079999, "4395012.02542400", 2284, "166.74320000", "435576.91163600", "0"], [1747222080000, "2611.99000000", "2615.62000000", "2611.56000000", "2611.56000000", "864.11220000", 1747222139999, "2259033.75700700", 3217, "534.81200000", "1398222.88743400", "0"], [1747222140000, "2611.57000000", "2613.07000000", "2611.56000000", "2613.06000000", "329.73880000", 1747222199999, "861409.42286100", 2181, "65.15510000", "170209.25546000", "0"], [1747222200000, "2613.06000000", "2614.98000000", "2612.06000000", "2614.97000000", "434.55410000", 1747222259999, "1135830.82955200", 2521, "179.23770000", "468479.41153900", "0"], [1747222260000, "2614.98000000", "2616.00000000", "2614.13000000", "2616.00000000", "1099.48280000", 1747222319999, "2875509.70776400", 3886, "678.73430000", "1775104.36113100", "0"], [1747222320000, "2615.99000000", "2615.99000000", "2612.51000000", "2612.58000000", "462.98120000", 1747222379999, "1210003.57701200", 2697, "96.14440000", "251249.80433700", "0"], [1747222380000, "2612.57000000", "2615.90000000", "2612.31000000", "2615.36000000", "1022.31900000", 1747222439999, "2673014.89002500", 1869, "700.20830000", "1830964.93966200", "0"], [1747222440000, "2615.36000000", "2615.82000000", "2613.03000000", "2614.78000000", "685.91600000", 1747222499999, "1793386.85169700", 2662, "129.23950000", "337883.63939700", "0"], [1747222500000, "2614.79000000", "2615.99000000", "2613.56000000", "2615.07000000", "445.94390000", 1747222559999, "1166044.37819400", 2387, "140.66340000", "367813.61252400", "0"], [1747222560000, "2615.08000000", "2617.09000000", "2613.25000000", "2613.64000000", "681.39020000", 1747222619999, "1781914.89697900", 3857, "266.58140000", "697096.70981100", "0"], [1747222620000, "2613.64000000", "2616.90000000", "2613.26000000", "2616.64000000", "830.64480000", 1747222679999, "2172258.75266300", 3656, "443.10130000", "1158937.88682700", "0"], [1747222680000, "2616.65000000", "2628.37000000", "2616.64000000", "2627.55000000", "2358.75600000", 1747222739999, "6188132.69781100", 9948, "1609.79820000", "4223029.75474200", "0"], [1747222740000, "2627.54000000", "2635.50000000", "2625.11000000", "2634.07000000", "2121.81620000", 1747222799999, "5580754.43471000", 8734, "1283.97130000", "3377315.53355800", "0"], [1747222800000, "2634.07000000", "2634.07000000", "2628.51000000", "2630.86000000", "1469.10400000", 1747222859999, "3865338.00444600", 6711, "512.00710000", "1346790.57153400", "0"], [1747222860000, "2630.86000000", "2630.87000000", "2628.38000000", "2629.15000000", "626.10260000", 1747222919999, "1646344.01073800", 4029, "204.21490000", "536945.46114100", "0"], [1747222920000, "2629.16000000", "2633.48000000", "2628.70000000", "2631.15000000", "743.60460000", 1747222979999, "1956700.30821300", 4562, "297.46220000", "782658.58611000", "0"], [1747222980000, "2631.16000000", "2631.44000000", "2628.70000000", "2629.62000000", "1641.41760000", 1747223039999, "4317007.29748500", 4312, "726.90500000", "1911879.54170600", "0"], [1747223040000, "2629.61000000", "2630.84000000", "2628.00000000", "2629.10000000", "1193.91390000", 1747223099999, "3139607.97876600", 4803, "662.40390000", "1741796.42047000", "0"], [1747223100000, "2629.11000000", "2630.16000000", "2626.41000000", "2626.99000000", "637.30450000", 1747223159999, "1675231.44815900", 3503, "207.95840000", "546692.36415600", "0"], [1747223160000, "2626.98000000", "2627.88000000", "2626.13000000", "2626.78000000", "396.11240000", 1747223219999, "1040539.90199600", 2719, "117.85500000", "309593.59766400", "0"], [1747223220000, "2626.78000000", "2626.86000000", "2623.67000000", "2624.84000000", "609.61420000", 1747223279999, "1600467.35813800", 2815, "132.26940000", "347205.64095800", "0"], [1747223280000, "2624.84000000", "2626.33000000", "2623.01000000", "2626.33000000", "611.96980000", 1747223339999, "1606313.88660200", 3058, "300.43540000", "788638.18969900", "0"], [1747223340000, "2626.32000000", "2626.95000000", "2624.57000000", "2625.42000000", "342.97090000", 1747223399999, "900444.86634400", 2576, "77.61420000", "203761.24121100", "0"], [1747223400000, "2625.42000000", "2628.01000000", "2624.81000000", "2627.62000000", "523.82740000", 1747223459999, "1375698.84736900", 2785, "239.67380000", "629471.25511300", "0"], [1747223460000, "2627.63000000", "2630.50000000", "2626.50000000", "2630.49000000", "691.21700000", 1747223519999, "1816590.90757400", 3480, "296.94340000", "780359.92545300", "0"], [1747223520000, "2630.49000000", "2630.49000000", "2626.07000000", "2626.77000000", "380.84240000", 1747223579999, "1000981.96245300", 3163, "62.29260000", "163692.07192000", "0"], [1747223580000, "2626.78000000", "2627.24000000", "2623.00000000", "2623.01000000", "543.64560000", 1747223639999, "1426982.26485300", 2531, "134.24480000", "352438.09986400", "0"], [1747223640000, "2623.00000000", "2623.00000000", "2619.62000000", "2621.10000000", "828.31030000", 1747223699999, "2171133.28080100", 3108, "260.08410000", "681651.04953300", "0"], [1747223700000, "2621.10000000", "2621.11000000", "2619.23000000", "2619.72000000", "333.02640000", 1747223759999, "872653.25093100", 2102, "43.17010000", "113109.43281900", "0"], [1747223760000, "2619.73000000", "2621.49000000", "2619.53000000", "2619.74000000", "390.79290000", 1747223819999, "1024047.06007800", 2584, "114.37500000", "299724.81262300", "0"], [1747223820000, "2619.75000000", "2622.67000000", "2619.75000000", "2622.14000000", "666.38090000", 1747223879999, "1747160.41961200", 2394, "317.94220000", "833561.53924700", "0"], [1747223880000, "2622.15000000", "2625.40000000", "2622.15000000", "2624.87000000", "503.44630000", 1747223939999, "1320946.18854100", 2714, "204.52640000", "536614.00289000", "0"], [1747223940000, "2624.88000000", "2625.20000000", "2624.23000000", "2624.94000000", "374.97920000", 1747223999999, "984240.31589000", 1903, "73.13520000", "191962.66855400", "0"], [1747224000000, "2624.93000000", "2626.30000000", "2624.31000000", "2626.29000000", "593.09550000", 1747224059999, "1557068.99556500", 3147, "300.48130000", "788846.40365900", "0"], [1747224060000, "2626.29000000", "2627.50000000", "2622.10000000", "2622.10000000", "584.41490000", 1747224119999, "1534038.90848000", 3146, "227.05260000", "596024.58772300", "0"], [1747224120000, "2622.10000000", "2623.41000000", "2620.99000000", "2621.70000000", "448.33520000", 1747224179999, "1175638.74914700", 2698, "163.54740000", "428847.51117400", "0"], [1747224180000, "2621.70000000", "2622.50000000", "2618.30000000", "2620.33000000", "644.34290000", 1747224239999, "1688231.58543900", 3449, "265.31550000", "695080.62491100", "0"], [1747224240000, "2620.33000000", "2621.71000000", "2618.68000000", "2621.71000000", "574.83350000", 1747224299999, "1506204.51768900", 2971, "202.05030000", "529395.64498000", "0"], [1747224300000, "2621.72000000", "2624.13000000", "2620.46000000", "2623.38000000", "480.88710000", 1747224359999, "1261210.39369200", 2738, "208.16090000", "545964.14044800", "0"], [1747224360000, "2623.39000000", "2624.50000000", "2621.46000000", "2621.73000000", "404.23590000", 1747224419999, "1060313.41639600", 2825, "108.34010000", "284189.10524300", "0"], [1747224420000, "2621.72000000", "2623.27000000", "2621.50000000", "2623.26000000", "269.65240000", 1747224479999, "707148.70724000", 1643, "101.94700000", "267368.03402900", "0"], [1747224480000, "2623.25000000", "2624.50000000", "2622.36000000", "2623.08000000", "222.12600000", 1747224539999, "582718.57714800", 1995, "78.49390000", "205931.99589500", "0"], [1747224540000, "2623.08000000", "2623.15000000", "2620.62000000", "2621.41000000", "212.74900000", 1747224599999, "557824.03028300", 1998, "104.65890000", "274377.51002000", "0"], [1747224600000, "2621.41000000", "2627.78000000", "2621.10000000", "2627.13000000", "218.08480000", 1747224659999, "572477.31784500", 2113, "150.94540000", "396226.41116400", "0"], [1747224660000, "2627.13000000", "2628.74000000", "2627.05000000", "2628.73000000", "160.70330000", 1747224719999, "422284.42224800", 1417, "109.03370000", "286516.20449500", "0"], [1747224720000, "2628.73000000", "2629.99000000", "2627.25000000", "2629.99000000", "214.42120000", 1747224779999, "563537.46735000", 1773, "148.88220000", "391279.08984100", "0"], [1747224780000, "2629.99000000", "2630.32000000", "2627.06000000", "2627.07000000", "248.74160000", 1747224839999, "653834.31684200", 1938, "149.06500000", "391826.53609000", "0"], [1747224840000, "2627.06000000", "2627.79000000", "2626.05000000", "2627.13000000", "194.10010000", 1747224899999, "509891.86340700", 1383, "72.19020000", "189643.03037200", "0"], [1747224900000, "2627.14000000", "2630.31000000", "2627.13000000", "2630.13000000", "147.95130000", 1747224959999, "389055.48989300", 1748, "74.04470000", "194679.19483400", "0"], [1747224960000, "2630.13000000", "2631.16000000", "2629.00000000", "2630.80000000", "319.40140000", 1747225019999, "840144.74081200", 2565, "198.16780000", "521227.28548600", "0"], [1747225020000, "2630.80000000", "2632.50000000", "2630.15000000", "2630.61000000", "305.92350000", 1747225079999, "805002.56160400", 2493, "155.86870000", "410126.09390300", "0"], [1747225080000, "2630.60000000", "2631.49000000", "2629.50000000", "2629.51000000", "334.01870000", 1747225139999, "878689.99138400", 1946, "169.90340000", "446964.43455700", "0"], [1747225140000, "2629.51000000", "2633.10000000", "2629.51000000", "2632.50000000", "320.71410000", 1747225199999, "843916.77306400", 1570, "244.34480000", "642945.79621500", "0"], [1747225200000, "2632.50000000", "2636.15000000", "2630.25000000", "2630.83000000", "671.64350000", 1747225259999, "1768441.93254300", 3454, "411.22850000", "1082860.17553000", "0"], [1747225260000, "2630.83000000", "2632.65000000", "2629.07000000", "2632.65000000", "417.88880000", 1747225319999, "1099101.85853600", 2907, "283.67630000", "746067.75147900", "0"], [1747225320000, "2632.64000000", "2635.88000000", "2631.49000000", "2633.16000000", "417.89880000", 1747225379999, "1100588.23768800", 3016, "231.28470000", "609161.33210900", "0"], [1747225380000, "2633.16000000", "2634.50000000", "2630.84000000", "2632.28000000", "535.59420000", 1747225439999, "1410151.93378700", 2645, "142.03650000", "373929.09381900", "0"], [1747225440000, "2632.28000000", "2632.29000000", "2630.16000000", "2631.00000000", "180.74980000", 1747225499999, "475532.35626900", 1622, "113.23760000", "297879.87768000", "0"], [1747225500000, "2631.00000000", "2631.50000000", "2628.14000000", "2628.14000000", "199.94010000", 1747225559999, "525715.56594200", 2261, "113.18370000", "297584.79186800", "0"], [1747225560000, "2628.15000000", "2629.15000000", "2628.01000000", "2628.54000000", "106.72990000", 1747225619999, "280536.62593300", 1329, "52.14600000", "137061.41328700", "0"], [1747225620000, "2628.53000000", "2628.76000000", "2626.23000000", "2627.01000000", "311.06130000", 1747225679999, "817392.67385800", 1909, "141.25530000", "371209.74490400", "0"], [1747225680000, "2627.01000000", "2627.50000000", "2626.00000000", "2626.01000000", "339.65420000", 1747225739999, "892192.17762000", 1218, "75.86520000", "199282.26382000", "0"], [1747225740000, "2626.01000000", "2626.40000000", "2624.31000000", "2625.56000000", "471.53290000", 1747225799999, "1237869.73637800", 1844, "169.02580000", "443706.75095500", "0"], [1747225800000, "2625.57000000", "2627.38000000", "2625.57000000", "2627.38000000", "118.45490000", 1747225859999, "311143.84035600", 725, "102.09280000", "268163.24039400", "0"], [1747225860000, "2627.38000000", "2628.80000000", "2626.80000000", "2626.80000000", "124.66110000", 1747225919999, "327581.14196300", 1013, "88.14630000", "231636.40834200", "0"], [1747225920000, "2626.80000000", "2627.33000000", "2625.00000000", "2625.00000000", "132.75020000", 1747225979999, "348624.54294400", 1507, "67.39500000", "176992.11436100", "0"], [1747225980000, "2625.01000000", "2627.99000000", "2625.00000000", "2627.61000000", "169.20180000", 1747226039999, "444379.00118700", 1843, "135.49630000", "355858.99705000", "0"], [1747226040000, "2627.62000000", "2627.99000000", "2622.18000000", "2622.19000000", "276.33490000", 1747226099999, "725238.40365300", 2377, "33.27680000", "87370.26048700", "0"], [1747226100000, "2622.19000000", "2622.33000000", "2620.03000000", "2621.11000000", "468.82620000", 1747226159999, "1228844.01499900", 2179, "226.60430000", "593903.58227800", "0"], [1747226160000, "2621.11000000", "2622.79000000", "2620.68000000", "2621.75000000", "285.80050000", 1747226219999, "749411.38718600", 2062, "137.01070000", "359211.65521200", "0"], [1747226220000, "2621.75000000", "2621.99000000", "2616.61000000", "2617.43000000", "702.38340000", 1747226279999, "1839013.57431900", 3974, "298.48500000", "781375.09370000", "0"], [1747226280000, "2617.44000000", "2617.44000000", "2611.74000000", "2614.60000000", "1347.31190000", 1747226339999, "3522232.50863500", 5264, "545.21310000", "1425160.67331200", "0"], [1747226340000, "2614.59000000", "2616.38000000", "2613.57000000", "2616.24000000", "487.62170000", 1747226399999, "1274953.83151800", 1996, "214.44110000", "560737.94072900", "0"], [1747226400000, "2616.24000000", "2616.49000000", "2614.71000000", "2615.61000000", "221.03490000", 1747226459999, "578145.82802000", 2320, "101.69410000", "266005.61199600", "0"], [1747226460000, "2615.61000000", "2616.98000000", "2615.08000000", "2616.97000000", "91.95730000", 1747226519999, "240567.91415400", 1940, "45.30390000", "118520.20978400", "0"], [1747226520000, "2616.98000000", "2618.51000000", "2616.97000000", "2617.59000000", "148.43980000", 1747226579999, "388581.15857200", 1590, "76.52600000", "200318.31152800", "0"], [1747226580000, "2617.60000000", "2619.50000000", "2617.25000000", "2619.23000000", "165.47130000", 1747226639999, "433318.92216900", 1513, "75.49790000", "197714.86779500", "0"], [1747226640000, "2619.24000000", "2619.59000000", "2618.31000000", "2618.69000000", "230.63550000", 1747226699999, "604026.42787400", 1628, "63.18170000", "165472.03764100", "0"], [1747226700000, "2618.68000000", "2619.20000000", "2616.99000000", "2618.83000000", "179.94840000", 1747226759999, "471127.77191700", 1855, "94.27760000", "246831.99751400", "0"], [1747226760000, "2618.82000000", "2620.42000000", "2617.28000000", "2618.11000000", "510.87010000", 1747226819999, "1337992.38493900", 2490, "206.04330000", "539646.27131300", "0"], [1747226820000, "2618.10000000", "2618.20000000", "2615.27000000", "2616.63000000", "322.71620000", 1747226879999, "844476.00499400", 2361, "96.08130000", "251394.65612800", "0"], [1747226880000, "2616.62000000", "2616.63000000", "2610.00000000", "2610.70000000", "617.38340000", 1747226939999, "1612702.08671600", 3869, "182.59220000", "476924.47715600", "0"], [1747226940000, "2610.68000000", "2613.57000000", "2607.61000000", "2612.49000000", "1555.46910000", 1747226999999, "4060392.63750000", 5425, "810.18410000", "2114768.75820600", "0"], [1747227000000, "2612.48000000", "2614.99000000", "2610.84000000", "2614.79000000", "320.17890000", 1747227059999, "836753.43857200", 2531, "229.19000000", "598973.96792700", "0"], [1747227060000, "2614.80000000", "2616.01000000", "2614.08000000", "2616.01000000", "244.18050000", 1747227119999, "638522.34671700", 1767, "89.65260000", "234452.46831800", "0"], [1747227120000, "2616.01000000", "2617.99000000", "2616.01000000", "2617.67000000", "143.80620000", 1747227179999, "376371.31935200", 1640, "104.70860000", "274040.67286600", "0"], [1747227180000, "2617.66000000", "2619.69000000", "2616.09000000", "2616.34000000", "1196.83560000", 1747227239999, "3133249.85322900", 4152, "737.51200000", "1930868.31265200", "0"], [1747227240000, "2616.34000000", "2616.34000000", "2612.04000000", "2613.17000000", "211.13340000", 1747227299999, "551887.37301900", 2225, "83.61380000", "218536.64654300", "0"], [1747227300000, "2613.16000000", "2613.16000000", "2609.90000000", "2610.79000000", "249.72060000", 1747227359999, "652214.80592900", 2558, "128.96830000", "336852.11601400", "0"], [1747227360000, "2610.80000000", "2612.07000000", "2605.02000000", "2606.52000000", "940.60680000", 1747227419999, "2452812.51953400", 4779, "469.63140000", "1224479.47473200", "0"], [1747227420000, "2606.53000000", "2612.79000000", "2606.52000000", "2612.00000000", "517.64660000", 1747227479999, "1351274.21467200", 3016, "275.57870000", "719327.66401500", "0"], [1747227480000, "2612.00000000", "2613.75000000", "2611.99000000", "2613.74000000", "190.47780000", 1747227539999, "497767.68248100", 1111, "67.29970000", "175856.82259000", "0"], [1747227540000, "2613.74000000", "2614.53000000", "2612.86000000", "2613.18000000", "155.57890000", 1747227599999, "406614.22298700", 1039, "95.76320000", "250268.22657900", "0"], [1747227600000, "2613.17000000", "2613.57000000", "2610.61000000", "2610.61000000", "134.64450000", 1747227659999, "351694.38752200", 2039, "53.43620000", "139578.95590100", "0"], [1747227660000, "2610.61000000", "2611.43000000", "2602.62000000", "2605.84000000", "997.01640000", 1747227719999, "2598263.30485000", 6400, "464.45250000", "1210415.86287400", "0"], [1747227720000, "2605.84000000", "2611.49000000", "2602.92000000", "2610.65000000", "1278.68440000", 1747227779999, "3333981.65224700", 5330, "511.71990000", "1334631.78458300", "0"], [1747227780000, "2610.65000000", "2612.00000000", "2608.59000000", "2611.99000000", "501.75220000", 1747227839999, "1309775.70766500", 3389, "328.36870000", "857142.14837400", "0"], [1747227840000, "2612.00000000", "2612.79000000", "2609.62000000", "2610.52000000", "216.24920000", 1747227899999, "564694.81325100", 2554, "104.03570000", "271675.83674500", "0"], [1747227900000, "2610.51000000", "2610.51000000", "2607.51000000", "2608.29000000", "205.09380000", 1747227959999, "535130.09857800", 2736, "45.05040000", "117532.86647200", "0"], [1747227960000, "2608.29000000", "2612.47000000", "2607.77000000", "2612.17000000", "346.94440000", 1747228019999, "905537.33412400", 2711, "161.81360000", "422369.10693100", "0"], [1747228020000, "2612.17000000", "2613.34000000", "2607.49000000", "2609.99000000", "215.73900000", 1747228079999, "563174.26903900", 3038, "97.89740000", "255591.43666100", "0"], [1747228080000, "2609.98000000", "2612.50000000", "2607.78000000", "2610.99000000", "260.38350000", 1747228139999, "679645.43101900", 2851, "116.76200000", "304749.87666900", "0"], [1747228140000, "2610.99000000", "2614.08000000", "2610.01000000", "2614.08000000", "264.78780000", 1747228199999, "691875.99586500", 1804, "169.40340000", "442642.39798100", "0"], [1747228200000, "2614.08000000", "2619.09000000", "2614.07000000", "2618.64000000", "420.52710000", 1747228259999, "1100325.77376200", 2431, "265.99750000", "696055.24188600", "0"], [1747228260000, "2618.63000000", "2618.90000000", "2616.81000000", "2617.48000000", "360.08750000", 1747228319999, "942680.09532500", 2164, "189.36770000", "495765.96302900", "0"], [1747228320000, "2617.48000000", "2618.00000000", "2615.99000000", "2616.29000000", "331.78870000", 1747228379999, "868217.53828200", 2674, "222.69850000", "582764.46433800", "0"], [1747228380000, "2616.29000000", "2616.78000000", "2615.00000000", "2616.78000000", "98.34780000", 1747228439999, "257278.50321500", 1586, "41.60680000", "108842.51597900", "0"], [1747228440000, "2616.79000000", "2616.79000000", "2613.10000000", "2614.29000000", "148.33240000", 1747228499999, "387851.44671200", 2146, "54.29070000", "141941.79979100", "0"], [1747228500000, "2614.29000000", "2617.67000000", "2613.50000000", "2617.67000000", "287.80090000", 1747228559999, "752583.56675900", 2316, "127.85320000", "334383.26262700", "0"], [1747228560000, "2617.66000000", "2618.00000000", "2609.57000000", "2611.60000000", "389.54670000", 1747228619999, "1018042.25495600", 4100, "176.89590000", "462235.92551600", "0"], [1747228620000, "2611.60000000", "2618.82000000", "2611.42000000", "2618.69000000", "327.62970000", 1747228679999, "857144.26339600", 2499, "200.46530000", "524472.79024800", "0"], [1747228680000, "2618.69000000", "2618.70000000", "2612.50000000", "2612.50000000", "152.64170000", 1747228739999, "399238.34607300", 2658, "48.93460000", "128009.06899600", "0"], [1747228740000, "2612.49000000", "2613.09000000", "2611.05000000", "2613.08000000", "221.71670000", 1747228799999, "579075.33234500", 2764, "159.08930000", "415490.56858600", "0"], [1747228800000, "2613.08000000", "2613.08000000", "2608.62000000", "2609.21000000", "359.62160000", 1747228859999, "938665.21451900", 3431, "167.05350000", "435982.74045100", "0"], [1747228860000, "2609.21000000", "2611.75000000", "2609.04000000", "2609.57000000", "251.58160000", 1747228919999, "656626.29027200", 3111, "115.00510000", "300151.45974600", "0"], [1747228920000, "2609.56000000", "2612.96000000", "2609.56000000", "2611.15000000", "228.15650000", 1747228979999, "595797.36779900", 2950, "84.92750000", "221758.02645400", "0"], [1747228980000, "2611.14000000", "2614.50000000", "2608.92000000", "2614.20000000", "222.45860000", 1747229039999, "580994.11836900", 2122, "107.75780000", "281457.24294900", "0"], [1747229040000, "2614.19000000", "2615.47000000", "2611.82000000", "2612.97000000", "309.22980000", 1747229099999, "808122.15488900", 2404, "204.50410000", "534414.86783800", "0"], [1747229100000, "2612.97000000", "2613.45000000", "2609.49000000", "2609.98000000", "176.81680000", 1747229159999, "461732.52020700", 2440, "82.19800000", "214665.82185300", "0"], [1747229160000, "2609.97000000", "2612.34000000", "2608.04000000", "2608.39000000", "400.05940000", 1747229219999, "1044274.26726700", 2957, "263.50720000", "687901.44703900", "0"], [1747229220000, "2608.39000000", "2610.39000000", "2608.39000000", "2609.29000000", "197.06290000", 1747229279999, "514197.52005600", 2061, "98.39700000", "256738.35466000", "0"], [1747229280000, "2609.28000000", "2612.11000000", "2608.57000000", "2612.10000000", "103.77800000", 1747229339999, "270895.56727500", 2078, "55.72640000", "145471.40268100", "0"], [1747229340000, "2612.11000000", "2612.49000000", "2610.58000000", "2612.00000000", "156.45270000", 1747229399999, "408609.13852000", 1399, "117.37600000", "306560.81641000", "0"], [1747229400000, "2612.00000000", "2616.38000000", "2612.00000000", "2614.55000000", "395.44500000", 1747229459999, "1033871.36520400", 4182, "160.84210000", "420495.51122600", "0"], [1747229460000, "2614.54000000", "2616.99000000", "2609.51000000", "2612.11000000", "740.39000000", 1747229519999, "1935199.88508900", 6163, "361.53960000", "945067.10192000", "0"], [1747229520000, "2612.11000000", "2617.43000000", "2609.00000000", "2611.70000000", "908.52820000", 1747229579999, "2374148.04091900", 6577, "507.15560000", "1325843.36286300", "0"], [1747229580000, "2611.69000000", "2624.66000000", "2611.68000000", "2624.32000000", "969.45160000", 1747229639999, "2539339.87880600", 7100, "623.96990000", "1634448.38952000", "0"], [1747229640000, "2624.33000000", "2627.23000000", "2619.00000000", "2620.49000000", "611.95080000", 1747229699999, "1605273.86670200", 5734, "294.17720000", "771875.83988800", "0"], [1747229700000, "2620.50000000", "2621.00000000", "2610.00000000", "2611.67000000", "902.99580000", 1747229759999, "2362399.37539800", 6570, "350.62680000", "916912.64620400", "0"], [1747229760000, "2611.70000000", "2617.87000000", "2607.10000000", "2616.99000000", "468.95060000", 1747229819999, "1225263.79291500", 6098, "308.69620000", "806733.63529900", "0"], [1747229820000, "2616.99000000", "2617.09000000", "2609.01000000", "2610.50000000", "419.48350000", 1747229879999, "1095686.81528500", 5385, "180.02870000", "470120.97133200", "0"], [1747229880000, "2610.50000000", "2610.50000000", "2602.62000000", "2606.12000000", "968.86570000", 1747229939999, "2525095.36046100", 6804, "422.41970000", "1100933.02643500", "0"], [1747229940000, "2606.11000000", "2612.30000000", "2606.11000000", "2610.62000000", "394.85650000", 1747229999999, "1030696.50840100", 4020, "196.70570000", "513340.00893000", "0"], [1747230000000, "2610.62000000", "2614.00000000", "2608.35000000", "2608.85000000", "261.86740000", 1747230059999, "683837.14644400", 3614, "146.79130000", "383380.51196200", "0"], [1747230060000, "2608.84000000", "2608.84000000", "2604.35000000", "2608.48000000", "319.15050000", 1747230119999, "831859.37836600", 4076, "165.00550000", "430070.17623800", "0"], [1747230120000, "2608.48000000", "2610.50000000", "2607.49000000", "2608.05000000", "181.91580000", 1747230179999, "474611.42798700", 2762, "70.76570000", "184627.51708500", "0"], [1747230180000, "2608.04000000", "2610.80000000", "2603.39000000", "2603.74000000", "468.51250000", 1747230239999, "1220819.54215700", 4475, "190.43570000", "496325.26476700", "0"], [1747230240000, "2603.74000000", "2603.90000000", "2584.47000000", "2590.19000000", "5575.31070000", 1747230299999, "14457449.51259900", 17542, "2085.69780000", "5406226.49904700", "0"], [1747230300000, "2590.20000000", "2594.46000000", "2586.64000000", "2593.94000000", "1309.74220000", 1747230359999, "3394278.56506600", 8529, "693.50630000", "1797515.91225800", "0"], [1747230360000, "2593.98000000", "2593.98000000", "2584.60000000", "2589.69000000", "1101.56900000", 1747230419999, "2850883.97028400", 7944, "494.48740000", "1279633.83237000", "0"], [1747230420000, "2589.69000000", "2591.99000000", "2585.71000000", "2585.80000000", "618.67630000", 1747230479999, "1602281.25845200", 6149, "308.81610000", "799920.86703600", "0"], [1747230480000, "2585.80000000", "2588.17000000", "2581.13000000", "2586.35000000", "1221.42660000", 1747230539999, "3156413.74068100", 8862, "731.04380000", "1889237.43340800", "0"], [1747230540000, "2586.35000000", "2588.55000000", "2578.33000000", "2586.58000000", "1670.06220000", 1747230599999, "4312469.55062700", 9772, "643.58500000", "1662340.88886700", "0"], [1747230600000, "2586.59000000", "2592.72000000", "2582.95000000", "2592.33000000", "1311.59620000", 1747230659999, "3393932.86412900", 7597, "851.17640000", "2202606.09572300", "0"], [1747230660000, "2592.33000000", "2599.68000000", "2591.71000000", "2597.62000000", "785.36820000", 1747230719999, "2038130.65706600", 6309, "424.35070000", "1101126.33876800", "0"], [1747230720000, "2597.63000000", "2601.50000000", "2596.99000000", "2599.86000000", "462.88230000", 1747230779999, "1203406.49592700", 5935, "263.49450000", "685010.04560300", "0"], [1747230780000, "2599.86000000", "2601.88000000", "2597.21000000", "2597.97000000", "666.87560000", 1747230839999, "1733546.60066300", 4902, "421.66170000", "1096119.96496000", "0"], [1747230840000, "2597.88000000", "2600.55000000", "2596.70000000", "2598.96000000", "455.29350000", 1747230899999, "1182774.77606800", 4324, "160.53870000", "417097.91906100", "0"], [1747230900000, "2598.96000000", "2600.00000000", "2595.58000000", "2597.52000000", "283.18300000", 1747230959999, "735585.31002700", 4623, "140.92650000", "366033.80526100", "0"], [1747230960000, "2597.51000000", "2598.96000000", "2592.64000000", "2598.96000000", "581.93510000", 1747231019999, "1510825.26450800", 4959, "339.91070000", "882625.07571800", "0"], [1747231020000, "2598.95000000", "2599.99000000", "2596.80000000", "2599.52000000", "234.99990000", 1747231079999, "610680.04871900", 3396, "122.39650000", "318066.23183000", "0"], [1747231080000, "2599.50000000", "2605.00000000", "2599.04000000", "2604.67000000", "671.92630000", 1747231139999, "1748488.62132600", 4085, "480.33610000", "1249899.10001000", "0"], [1747231140000, "2604.68000000", "2606.52000000", "2603.49000000", "2606.34000000", "407.50100000", 1747231199999, "1061470.84458300", 2785, "282.66660000", "736278.89425700", "0"], [1747231200000, "2606.35000000", "2606.56000000", "2601.55000000", "2603.39000000", "586.31760000", 1747231259999, "1526752.52083200", 4668, "267.75410000", "697075.85889000", "0"], [1747231260000, "2603.40000000", "2605.11000000", "2600.00000000", "2600.58000000", "345.38470000", 1747231319999, "898696.83299300", 5117, "198.07260000", "515401.15666900", "0"], [1747231320000, "2600.57000000", "2600.84000000", "2597.88000000", "2600.49000000", "215.36480000", 1747231379999, "559780.64849500", 3684, "100.31290000", "260735.07272500", "0"], [1747231380000, "2600.49000000", "2601.01000000", "2597.41000000", "2598.57000000", "214.70830000", 1747231439999, "558131.09081200", 4037, "68.00880000", "176784.45779900", "0"], [1747231440000, "2598.57000000", "2604.01000000", "2597.49000000", "2603.74000000", "434.21530000", 1747231499999, "1129316.54285800", 3548, "249.76200000", "649622.62373700", "0"], [1747231500000, "2603.75000000", "2604.13000000", "2599.36000000", "2600.23000000", "316.63280000", 1747231559999, "823937.74777300", 4499, "159.85620000", "415987.26903600", "0"], [1747231560000, "2600.25000000", "2600.26000000", "2593.24000000", "2597.92000000", "646.03960000", 1747231619999, "1677325.54064000", 5016, "392.37210000", "1018787.21858500", "0"], [1747231620000, "2597.91000000", "2600.27000000", "2595.60000000", "2599.49000000", "398.29470000", 1747231679999, "1034788.60686300", 4206, "217.39880000", "564869.99868700", "0"], [1747231680000, "2599.50000000", "2605.80000000", "2599.00000000", "2605.72000000", "771.49250000", 1747231739999, "2007437.17320200", 3240, "303.83640000", "790932.27820000", "0"], [1747231740000, "2605.73000000", "2606.17000000", "2604.15000000", "2604.20000000", "319.97530000", 1747231799999, "833633.36096700", 2466, "151.61650000", "394981.97576300", "0"], [1747231800000, "2604.20000000", "2604.20000000", "2595.23000000", "2596.68000000", "936.36510000", 1747231859999, "2433058.24137800", 5456, "250.28240000", "650137.03523000", "0"], [1747231860000, "2596.68000000", "2597.60000000", "2589.00000000", "2589.57000000", "978.19280000", 1747231919999, "2535145.02575200", 5963, "145.66080000", "377718.17552000", "0"], [1747231920000, "2589.56000000", "2593.42000000", "2587.81000000", "2592.16000000", "869.62690000", 1747231979999, "2252958.45744000", 4780, "414.29260000", "1073501.13223200", "0"], [1747231980000, "2592.17000000", "2594.68000000", "2591.07000000", "2594.23000000", "348.53340000", 1747232039999, "903823.86820100", 3349, "187.68270000", "486703.36031700", "0"], [1747232040000, "2594.23000000", "2594.24000000", "2588.99000000", "2590.71000000", "967.76540000", 1747232099999, "2507899.15266600", 4540, "477.13720000", "1236348.82809400", "0"], [1747232100000, "2590.72000000", "2591.36000000", "2572.99000000", "2574.52000000", "3191.34820000", 1747232159999, "8233897.47584500", 11735, "1172.08030000", "3025517.19021800", "0"], [1747232160000, "2574.60000000", "2582.95000000", "2573.40000000", "2580.24000000", "3460.44990000", 1747232219999, "8922418.38052100", 9488, "1355.11130000", "3493658.54588600", "0"], [1747232220000, "2580.24000000", "2583.65000000", "2576.50000000", "2577.45000000", "1395.64900000", 1747232279999, "3601566.36438900", 7983, "531.30820000", "1371177.09994600", "0"], [1747232280000, "2577.45000000", "2584.00000000", "2573.48000000", "2573.63000000", "1320.92150000", 1747232339999, "3405970.15241900", 7129, "818.99040000", "2112197.54797900", "0"], [1747232340000, "2573.63000000", "2576.36000000", "2568.44000000", "2572.72000000", "2638.15740000", 1747232399999, "6784730.73482200", 8902, "1095.10420000", "2816915.01344400", "0"], [1747232400000, "2572.72000000", "2576.00000000", "2562.13000000", "2566.93000000", "2598.69260000", 1747232459999, "6676248.08793000", 12192, "1258.07810000", "3232054.41512400", "0"], [1747232460000, "2566.92000000", "2570.49000000", "2565.30000000", "2567.41000000", "1661.94410000", 1747232519999, "4267433.62994000", 8763, "627.67150000", "1611800.10139900", "0"], [1747232520000, "2567.41000000", "2569.00000000", "2559.19000000", "2569.00000000", "2010.24630000", 1747232579999, "5153113.15291000", 10230, "768.14230000", "1968935.61729800", "0"], [1747232580000, "2569.04000000", "2574.06000000", "2567.99000000", "2573.58000000", "1077.49000000", 1747232639999, "2771465.69994600", 6477, "492.34800000", "1266329.87044900", "0"], [1747232640000, "2573.58000000", "2575.62000000", "2570.00000000", "2570.00000000", "753.60890000", 1747232699999, "1938208.88607700", 5860, "477.38180000", "1227719.78711600", "0"], [1747232700000, "2570.00000000", "2574.70000000", "2569.00000000", "2573.78000000", "1567.22150000", 1747232759999, "4029641.33604800", 5748, "682.08720000", "1753300.40185000", "0"], [1747232760000, "2573.77000000", "2574.19000000", "2568.41000000", "2572.95000000", "1773.88480000", 1747232819999, "4559344.48172900", 6112, "476.58160000", "1224955.92656300", "0"], [1747232820000, "2572.96000000", "2574.41000000", "2570.00000000", "2572.75000000", "404.89810000", 1747232879999, "1041414.41192900", 4887, "259.36070000", "667006.88280500", "0"], [1747232880000, "2572.76000000", "2575.00000000", "2569.71000000", "2569.98000000", "493.31280000", 1747232939999, "1269016.04682900", 5877, "250.27570000", "643871.84401000", "0"], [1747232940000, "2569.97000000", "2570.81000000", "2568.00000000", "2569.21000000", "315.73030000", 1747232999999, "811333.45198400", 3978, "117.55760000", "302047.57608200", "0"], [1747233000000, "2569.22000000", "2573.99000000", "2569.09000000", "2573.99000000", "476.98130000", 1747233059999, "1226807.52834900", 5253, "261.77020000", "673351.65723000", "0"], [1747233060000, "2573.99000000", "2574.13000000", "2563.28000000", "2564.49000000", "1146.63880000", 1747233119999, "2945876.43184100", 6044, "377.20710000", "969110.31064800", "0"], [1747233120000, "2564.49000000", "2572.13000000", "2564.49000000", "2570.02000000", "807.11240000", 1747233179999, "2073967.08867100", 4523, "432.45780000", "1111031.75610600", "0"], [1747233180000, "2570.01000000", "2573.54000000", "2567.69000000", "2568.54000000", "610.18100000", 1747233239999, "1568959.53303700", 4250, "265.46180000", "682548.00306200", "0"], [1747233240000, "2568.55000000", "2568.83000000", "2563.62000000", "2567.13000000", "777.03160000", 1747233299999, "1993665.66698900", 5477, "339.23300000", "870390.45116000", "0"], [1747233300000, "2567.13000000", "2571.50000000", "2564.83000000", "2571.15000000", "1592.50430000", 1747233359999, "4087867.31278500", 5545, "511.92600000", "1314302.58946600", "0"], [1747233360000, "2571.16000000", "2574.86000000", "2569.95000000", "2572.92000000", "923.42890000", 1747233419999, "2374658.14569600", 4756, "497.64020000", "1279823.07050900", "0"], [1747233420000, "2572.92000000", "2576.64000000", "2572.75000000", "2574.51000000", "648.45720000", 1747233479999, "1669313.28673700", 4903, "470.41460000", "1210953.52793500", "0"], [1747233480000, "2574.51000000", "2578.32000000", "2573.65000000", "2578.29000000", "753.16470000", 1747233539999, "1940300.39128300", 4504, "372.34350000", "959098.34361300", "0"], [1747233540000, "2578.29000000", "2580.21000000", "2576.72000000", "2577.68000000", "526.69280000", 1747233599999, "1358125.77443100", 3784, "328.10790000", "846049.19566100", "0"], [1747233600000, "2577.68000000", "2586.24000000", "2576.35000000", "2585.92000000", "608.57830000", 1747233659999, "1571386.36400700", 5010, "465.17010000", "1201193.30195500", "0"], [1747233660000, "2585.93000000", "2586.77000000", "2582.50000000", "2583.61000000", "360.41840000", 1747233719999, "931448.48507800", 2783, "169.32520000", "437609.66211600", "0"], [1747233720000, "2583.61000000", "2584.55000000", "2580.13000000", "2581.92000000", "380.59970000", 1747233779999, "982693.18092800", 2583, "153.90570000", "397350.57954600", "0"], [1747233780000, "2581.92000000", "2585.14000000", "2581.92000000", "2584.91000000", "350.60640000", 1747233839999, "905951.46883000", 2943, "194.59140000", "502806.82747500", "0"], [1747233840000, "2584.91000000", "2584.92000000", "2582.49000000", "2584.11000000", "325.17170000", 1747233899999, "840027.76175900", 2231, "167.43010000", "432514.51863100", "0"], [1747233900000, "2584.12000000", "2585.00000000", "2582.50000000", "2582.82000000", "259.20160000", 1747233959999, "669663.30810400", 3374, "146.54240000", "378598.39648400", "0"], [1747233960000, "2582.82000000", "2582.82000000", "2578.04000000", "2578.28000000", "799.04350000", 1747234019999, "2061292.85050800", 4317, "160.56920000", "414204.28824900", "0"], [1747234020000, "2578.28000000", "2580.89000000", "2577.76000000", "2579.20000000", "372.71530000", 1747234079999, "961385.82924200", 3225, "138.54130000", "357367.09036500", "0"], [1747234080000, "2579.21000000", "2579.21000000", "2575.92000000", "2577.36000000", "412.10400000", 1747234139999, "1062031.67834300", 2721, "150.92030000", "388935.29433600", "0"], [1747234140000, "2577.36000000", "2578.44000000", "2574.75000000", "2577.71000000", "386.17450000", 1747234199999, "994933.72144600", 3032, "178.19000000", "459113.22200700", "0"], [1747234200000, "2577.71000000", "2583.86000000", "2577.61000000", "2583.86000000", "709.55000000", 1747234259999, "1831327.14274800", 3560, "525.51370000", "1356403.19638500", "0"], [1747234260000, "2583.85000000", "2586.00000000", "2581.79000000", "2585.99000000", "459.62260000", 1747234319999, "1187350.05937400", 3354, "227.69070000", "588274.75647700", "0"], [1747234320000, "2585.99000000", "2591.01000000", "2585.75000000", "2587.50000000", "1513.50090000", 1747234379999, "3917816.18447500", 5878, "853.32040000", "2208975.09373000", "0"], [1747234380000, "2587.50000000", "2588.47000000", "2586.10000000", "2586.75000000", "391.48080000", 1747234439999, "1012725.14129600", 2072, "106.60310000", "275822.66421300", "0"], [1747234440000, "2586.74000000", "2587.13000000", "2585.50000000", "2585.52000000", "326.69980000", 1747234499999, "844949.52338300", 2208, "131.63070000", "340430.70738500", "0"], [1747234500000, "2585.51000000", "2587.29000000", "2584.25000000", "2587.28000000", "263.18350000", 1747234559999, "680410.71318900", 2060, "96.16650000", "248625.95759900", "0"], [1747234560000, "2587.28000000", "2587.28000000", "2582.60000000", "2583.79000000", "249.91820000", 1747234619999, "645818.74341100", 2397, "98.84510000", "255388.35270300", "0"], [1747234620000, "2583.80000000", "2583.98000000", "2581.00000000", "2583.98000000", "291.78330000", 1747234679999, "753511.41290700", 1714, "141.40650000", "365136.29850200", "0"], [1747234680000, "2583.97000000", "2583.98000000", "2582.61000000", "2583.52000000", "442.10200000", 1747234739999, "1142066.18102200", 1423, "175.20910000", "452579.08055300", "0"], [1747234740000, "2583.52000000", "2584.00000000", "2583.10000000", "2583.86000000", "196.53230000", 1747234799999, "507757.68307100", 1067, "94.64780000", "244526.44487800", "0"], [1747234800000, "2583.87000000", "2584.32000000", "2580.15000000", "2580.99000000", "1152.25410000", 1747234859999, "2975186.78518600", 4293, "493.57980000", "1274228.89915600", "0"], [1747234860000, "2580.99000000", "2583.78000000", "2580.99000000", "2583.00000000", "561.81990000", 1747234919999, "1450960.23369300", 3238, "193.76270000", "500370.11798600", "0"], [1747234920000, "2583.00000000", "2585.14000000", "2579.54000000", "2581.00000000", "1085.89530000", 1747234979999, "2803681.95450800", 4533, "780.77530000", "2015937.66169100", "0"], [1747234980000, "2580.99000000", "2580.99000000", "2573.49000000", "2573.50000000", "548.85730000", 1747235039999, "1413908.71655600", 3694, "157.27900000", "405128.72345700", "0"], [1747235040000, "2573.51000000", "2573.67000000", "2560.87000000", "2563.78000000", "3763.88080000", 1747235099999, "9656300.87622500", 9746, "890.19750000", "2283159.28617400", "0"], [1747235100000, "2563.80000000", "2565.97000000", "2561.41000000", "2564.30000000", "1257.76740000", 1747235159999, "3224548.97012200", 6088, "846.38020000", "2169730.06531900", "0"], [1747235160000, "2564.29000000", "2567.90000000", "2563.99000000", "2567.61000000", "1600.84350000", 1747235219999, "4106865.95231700", 5517, "669.08860000", "1716563.36934500", "0"], [1747235220000, "2567.56000000", "2572.86000000", "2567.23000000", "2571.15000000", "957.82080000", 1747235279999, "2461994.58831200", 4482, "650.88930000", "1672967.67950500", "0"], [1747235280000, "2571.14000000", "2572.91000000", "2570.09000000", "2572.75000000", "647.04120000", 1747235339999, "1663908.56525400", 3491, "283.90500000", "730121.51016100", "0"], [1747235340000, "2572.75000000", "2575.91000000", "2572.74000000", "2575.91000000", "791.08900000", 1747235399999, "2037003.69577600", 2817, "515.23420000", "1326727.62304300", "0"], [1747235400000, "2575.90000000", "2578.00000000", "2574.10000000", "2578.00000000", "1225.68640000", 1747235459999, "3158215.86292500", 3595, "888.40120000", "2289235.33588000", "0"], [1747235460000, "2578.00000000", "2579.67000000", "2576.55000000", "2577.61000000", "505.64940000", 1747235519999, "1303718.81974700", 2984, "292.05200000", "752951.19697000", "0"], [1747235520000, "2577.61000000", "2582.43000000", "2577.61000000", "2582.39000000", "249.01000000", 1747235579999, "642613.99771500", 1825, "174.05810000", "449214.41665600", "0"], [1747235580000, "2582.39000000", "2583.22000000", "2580.20000000", "2580.28000000", "331.68330000", 1747235639999, "856420.09653000", 2614, "136.34300000", "352070.31689900", "0"], [1747235640000, "2580.29000000", "2583.00000000", "2580.29000000", "2582.91000000", "319.15430000", 1747235699999, "824125.40092400", 1947, "153.72240000", "396898.60055800", "0"], [1747235700000, "2582.92000000", "2585.00000000", "2581.66000000", "2584.68000000", "313.69860000", 1747235759999, "810474.03647900", 3253, "180.38340000", "466051.36706700", "0"], [1747235760000, "2584.68000000", "2586.00000000", "2583.87000000", "2584.50000000", "395.98990000", 1747235819999, "1023548.75517200", 2250, "146.65330000", "379101.23159100", "0"], [1747235820000, "2584.50000000", "2584.50000000", "2582.53000000", "2584.21000000", "624.62640000", 1747235879999, "1613907.97625800", 2449, "358.94430000", "927463.88434600", "0"], [1747235880000, "2584.21000000", "2584.21000000", "2581.99000000", "2582.00000000", "470.12740000", 1747235939999, "1214459.55958900", 2093, "109.58730000", "283091.94191600", "0"], [1747235940000, "2582.00000000", "2582.00000000", "2578.81000000", "2578.90000000", "321.96180000", 1747235999999, "830786.63088500", 2218, "77.34010000", "199533.08762000", "0"], [1747236000000, "2578.90000000", "2579.02000000", "2573.99000000", "2576.30000000", "1096.52810000", 1747236059999, "2824158.01002500", 5631, "646.67870000", "1665400.64912100", "0"], [1747236060000, "2576.31000000", "2577.90000000", "2575.27000000", "2577.02000000", "474.87830000", 1747236119999, "1223704.84640200", 3681, "340.62330000", "877778.96070300", "0"], [1747236120000, "2577.02000000", "2577.02000000", "2568.05000000", "2572.19000000", "1064.89640000", 1747236179999, "2738195.47256400", 4947, "340.44350000", "875376.17889500", "0"], [1747236180000, "2572.20000000", "2578.36000000", "2572.19000000", "2577.32000000", "1419.48690000", 1747236239999, "3657422.62430600", 3832, "498.52680000", "1284360.46543800", "0"], [1747236240000, "2577.33000000", "2577.33000000", "2574.70000000", "2575.86000000", "152.36880000", 1747236299999, "392456.57952500", 3398, "54.69060000", "140861.22329300", "0"], [1747236300000, "2575.87000000", "2580.28000000", "2575.87000000", "2578.52000000", "311.43710000", 1747236359999, "802993.58689600", 3483, "202.88010000", "523057.61139900", "0"], [1747236360000, "2578.52000000", "2581.31000000", "2577.52000000", "2579.90000000", "461.34620000", 1747236419999, "1190165.39881200", 3388, "255.28120000", "658655.32822900", "0"], [1747236420000, "2579.89000000", "2582.98000000", "2579.89000000", "2582.90000000", "397.34320000", 1747236479999, "1026026.93842000", 2928, "196.79860000", "508197.64525500", "0"], [1747236480000, "2582.90000000", "2585.83000000", "2582.89000000", "2584.20000000", "351.95020000", 1747236539999, "909718.41684200", 1285, "292.22420000", "755355.02800500", "0"], [1747236540000, "2584.21000000", "2584.80000000", "2583.11000000", "2584.33000000", "495.48900000", 1747236599999, "1280443.01624000", 2265, "162.92410000", "420998.65571100", "0"], [1747236600000, "2584.33000000", "2584.60000000", "2580.43000000", "2583.92000000", "612.51010000", 1747236659999, "1581529.28547700", 4060, "348.32620000", "899400.33947800", "0"], [1747236660000, "2583.91000000", "2584.50000000", "2578.74000000", "2579.09000000", "224.84940000", 1747236719999, "580455.14206000", 3311, "78.60320000", "202926.86409700", "0"], [1747236720000, "2579.10000000", "2580.84000000", "2576.89000000", "2576.90000000", "252.10700000", 1747236779999, "650050.42968300", 3743, "117.41640000", "302738.60341300", "0"], [1747236780000, "2576.91000000", "2586.44000000", "2576.72000000", "2586.44000000", "569.29940000", 1747236839999, "1470780.02425900", 2862, "441.45280000", "1140573.79218300", "0"], [1747236840000, "2586.45000000", "2589.99000000", "2586.45000000", "2589.15000000", "704.44740000", 1747236899999, "1823470.84787600", 4280, "285.31940000", "738489.84665700", "0"], [1747236900000, "2589.16000000", "2589.93000000", "2587.30000000", "2588.64000000", "394.89340000", 1747236959999, "1022347.35355700", 3254, "214.84020000", "556228.30601500", "0"], [1747236960000, "2588.63000000", "2589.08000000", "2586.50000000", "2586.71000000", "246.45370000", 1747237019999, "637694.79557400", 2309, "163.56480000", "423215.64964000", "0"], [1747237020000, "2586.71000000", "2588.96000000", "2585.04000000", "2588.96000000", "292.25670000", 1747237079999, "756128.21259300", 3120, "127.85890000", "330796.56295300", "0"], [1747237080000, "2588.99000000", "2590.13000000", "2586.99000000", "2590.13000000", "727.71290000", 1747237139999, "1883378.16047900", 3571, "575.44900000", "1489294.28714300", "0"], [1747237140000, "2590.13000000", "2599.62000000", "2589.59000000", "2599.61000000", "1130.93960000", 1747237199999, "2934160.62098800", 6037, "776.92150000", "2015755.00720900", "0"], [1747237200000, "2599.61000000", "2599.62000000", "2593.49000000", "2595.97000000", "393.35610000", 1747237259999, "1020879.83784000", 3828, "164.94330000", "428045.12631500", "0"], [1747237260000, "2595.97000000", "2597.27000000", "2593.97000000", "2593.98000000", "429.11640000", 1747237319999, "1113859.18278000", 2946, "263.25210000", "683303.26774200", "0"], [1747237320000, "2593.97000000", "2601.83000000", "2593.97000000", "2598.99000000", "1025.02480000", 1747237379999, "2664323.01853400", 4311, "849.33710000", "2207793.42768700", "0"], [1747237380000, "2598.99000000", "2599.00000000", "2594.52000000", "2595.31000000", "527.77030000", 1747237439999, "1370687.03837600", 2378, "284.15880000", "737910.97136400", "0"], [1747237440000, "2595.31000000", "2595.59000000", "2593.08000000", "2593.90000000", "351.10350000", 1747237499999, "910817.18759300", 2570, "153.73560000", "398797.85696200", "0"], [1747237500000, "2593.89000000", "2594.50000000", "2592.69000000", "2593.77000000", "158.86000000", 1747237559999, "412071.98704700", 2326, "75.58590000", "196066.34843600", "0"], [1747237560000, "2593.77000000", "2593.77000000", "2590.23000000", "2590.79000000", "301.12790000", 1747237619999, "780487.77656700", 3344, "82.05180000", "212656.47842300", "0"], [1747237620000, "2590.80000000", "2593.44000000", "2590.71000000", "2591.88000000", "404.12380000", 1747237679999, "1047497.94675700", 2891, "160.35620000", "415628.80103600", "0"], [1747237680000, "2591.88000000", "2591.94000000", "2588.40000000", "2589.03000000", "408.97940000", 1747237739999, "1059126.41264800", 3825, "110.80360000", "286897.58864400", "0"], [1747237740000, "2589.03000000", "2591.75000000", "2588.69000000", "2589.00000000", "212.82170000", 1747237799999, "551274.77062300", 2309, "102.07560000", "264416.53030700", "0"], [1747237800000, "2589.00000000", "2591.38000000", "2588.09000000", "2591.08000000", "178.90750000", 1747237859999, "463343.82830000", 2273, "76.38600000", "197828.87202400", "0"], [1747237860000, "2591.08000000", "2591.96000000", "2590.69000000", "2590.95000000", "125.31050000", 1747237919999, "324714.27221700", 1520, "61.16190000", "158483.52940100", "0"], [1747237920000, "2590.96000000", "2592.29000000", "2590.51000000", "2592.29000000", "177.84800000", 1747237979999, "460911.98881200", 1528, "78.75570000", "204099.80786000", "0"], [1747237980000, "2592.29000000", "2596.26000000", "2592.29000000", "2596.25000000", "220.98110000", 1747238039999, "573261.50280000", 1697, "139.57660000", "362053.10412200", "0"], [1747238040000, "2596.25000000", "2596.79000000", "2593.00000000", "2593.21000000", "331.23590000", 1747238099999, "859386.72981800", 1939, "129.21890000", "335224.08235900", "0"], [1747238100000, "2593.22000000", "2593.71000000", "2592.07000000", "2593.50000000", "303.61470000", 1747238159999, "787310.02377100", 1670, "147.90470000", "383539.48907300", "0"], [1747238160000, "2593.49000000", "2596.00000000", "2593.49000000", "2595.99000000", "170.04520000", 1747238219999, "441330.95762100", 1506, "88.88250000", "230644.65808800", "0"], [1747238220000, "2595.99000000", "2596.65000000", "2595.51000000", "2596.49000000", "117.10090000", 1747238279999, "304009.05381500", 1247, "81.12490000", "210608.53990900", "0"], [1747238280000, "2596.49000000", "2597.57000000", "2595.57000000", "2595.89000000", "309.28820000", 1747238339999, "802973.29611700", 1189, "173.81550000", "451282.61641300", "0"], [1747238340000, "2595.88000000", "2597.89000000", "2595.00000000", "2597.49000000", "195.26780000", 1747238399999, "507092.23731800", 1483, "107.07220000", "278039.89679300", "0"], [1747238400000, "2597.49000000", "2598.92000000", "2596.78000000", "2597.45000000", "459.79050000", 1747238459999, "1194425.05803000", 2531, "243.60360000", "632792.05022400", "0"], [1747238460000, "2597.46000000", "2598.53000000", "2596.35000000", "2596.62000000", "228.55960000", 1747238519999, "593603.99141800", 2598, "136.15500000", "353591.90326500", "0"], [1747238520000, "2596.63000000", "2598.14000000", "2595.71000000", "2596.75000000", "219.10230000", 1747238579999, "569021.56154500", 2341, "140.07920000", "363795.33363500", "0"], [1747238580000, "2596.76000000", "2599.01000000", "2596.31000000", "2599.01000000", "217.06340000", 1747238639999, "563806.72400000", 2107, "128.34400000", "333382.49942100", "0"], [1747238640000, "2599.01000000", "2599.07000000", "2595.10000000", "2595.11000000", "211.87630000", 1747238699999, "550218.77632000", 2346, "95.12070000", "247050.72605700", "0"], [1747238700000, "2595.10000000", "2599.83000000", "2595.10000000", "2599.83000000", "498.51440000", 1747238759999, "1294928.20961500", 3364, "290.61410000", "754917.28287300", "0"], [1747238760000, "2599.82000000", "2599.83000000", "2592.99000000", "2594.00000000", "517.61340000", 1747238819999, "1343489.89013000", 3427, "189.52490000", "491771.70058600", "0"], [1747238820000, "2593.99000000", "2595.84000000", "2590.00000000", "2591.13000000", "234.94620000", 1747238879999, "609169.45776100", 3424, "100.42190000", "260374.74933200", "0"], [1747238880000, "2591.12000000", "2592.95000000", "2590.00000000", "2590.02000000", "321.25240000", 1747238939999, "832337.56503200", 3030, "184.62430000", "478311.52679400", "0"], [1747238940000, "2590.01000000", "2592.97000000", "2588.50000000", "2592.40000000", "229.44160000", 1747238999999, "594457.37384200", 2061, "165.32930000", "428374.13302600", "0"], [1747239000000, "2592.39000000", "2597.46000000", "2592.11000000", "2596.91000000", "172.67380000", 1747239059999, "448077.06238100", 2135, "127.72720000", "331441.42069900", "0"], [1747239060000, "2596.90000000", "2598.99000000", "2596.90000000", "2597.29000000", "298.65990000", 1747239119999, "775906.51091400", 1689, "179.85290000", "467239.01461700", "0"], [1747239120000, "2597.28000000", "2598.48000000", "2595.59000000", "2595.83000000", "382.28760000", 1747239179999, "992836.92581400", 1909, "107.29190000", "278618.56760900", "0"], [1747239180000, "2595.82000000", "2595.95000000", "2593.99000000", "2594.92000000", "401.79810000", 1747239239999, "1042452.09049800", 2290, "322.21270000", "835956.79135400", "0"], [1747239240000, "2594.92000000", "2594.92000000", "2593.50000000", "2594.89000000", "162.05010000", 1747239299999, "420400.92050500", 2463, "52.47750000", "136134.07149700", "0"], [1747239300000, "2594.89000000", "2594.90000000", "2590.35000000", "2591.30000000", "383.61890000", 1747239359999, "994240.62042000", 2384, "128.12530000", "332018.87935500", "0"], [1747239360000, "2591.30000000", "2592.24000000", "2585.51000000", "2585.85000000", "658.92730000", 1747239419999, "1705082.44249900", 4070, "368.56670000", "953519.58971100", "0"], [1747239420000, "2585.85000000", "2588.98000000", "2584.30000000", "2588.28000000", "658.08250000", 1747239479999, "1702431.85080600", 4107, "382.38050000", "989270.47913500", "0"], [1747239480000, "2588.28000000", "2588.81000000", "2584.59000000", "2586.28000000", "253.66320000", 1747239539999, "656107.19432900", 3193, "92.03720000", "238058.38967000", "0"], [1747239540000, "2586.28000000", "2588.19000000", "2581.59000000", "2582.88000000", "293.17840000", 1747239599999, "757698.59246000", 3160, "151.54610000", "391652.74307800", "0"], [1747239600000, "2582.89000000", "2584.03000000", "2580.66000000", "2584.03000000", "604.94660000", 1747239659999, "1562034.94754300", 3596, "213.98460000", "552509.97104800", "0"], [1747239660000, "2584.04000000", "2584.30000000", "2581.94000000", "2582.03000000", "253.84190000", 1747239719999, "655632.21474200", 2680, "97.81130000", "252618.75400300", "0"], [1747239720000, "2582.03000000", "2583.63000000", "2580.81000000", "2582.48000000", "307.99770000", 1747239779999, "795270.27420500", 2688, "196.32640000", "506911.39646200", "0"], [1747239780000, "2582.47000000", "2582.98000000", "2580.66000000", "2581.48000000", "205.40760000", 1747239839999, "530264.95332000", 2001, "53.13620000", "137174.18481500", "0"], [1747239840000, "2581.48000000", "2586.00000000", "2581.47000000", "2584.63000000", "418.70200000", 1747239899999, "1082205.60890200", 2757, "223.44320000", "577508.14062100", "0"], [1747239900000, "2584.63000000", "2591.00000000", "2584.63000000", "2590.50000000", "365.82880000", 1747239959999, "946547.46309800", 2266, "286.64640000", "741604.89718800", "0"], [1747239960000, "2590.50000000", "2592.02000000", "2588.00000000", "2588.67000000", "252.85650000", 1747240019999, "655011.66779700", 3114, "158.28190000", "410062.11208300", "0"], [1747240020000, "2588.67000000", "2588.67000000", "2585.32000000", "2586.80000000", "327.99130000", 1747240079999, "848422.70102600", 2308, "123.51530000", "319479.58191900", "0"], [1747240080000, "2586.80000000", "2587.84000000", "2585.71000000", "2587.43000000", "435.13680000", 1747240139999, "1125604.54497900", 2143, "85.86820000", "222125.36381400", "0"], [1747240140000, "2587.42000000", "2589.62000000", "2587.42000000", "2587.44000000", "414.78310000", 1747240199999, "1073722.94746600", 1928, "276.85870000", "716668.65676600", "0"], [1747240200000, "2587.43000000", "2589.40000000", "2585.06000000", "2585.06000000", "299.28200000", 1747240259999, "774342.69709900", 2117, "126.97540000", "328612.55650200", "0"], [1747240260000, "2585.06000000", "2590.26000000", "2583.27000000", "2589.85000000", "169.66270000", 1747240319999, "438870.95281900", 2826, "105.64810000", "273307.86888500", "0"], [1747240320000, "2589.84000000", "2591.31000000", "2588.18000000", "2590.90000000", "306.43710000", 1747240379999, "793753.84444400", 2867, "200.14440000", "518440.17832000", "0"], [1747240380000, "2590.92000000", "2594.42000000", "2590.92000000", "2593.69000000", "288.12420000", 1747240439999, "747185.63840600", 2759, "185.83970000", "481911.57241700", "0"], [1747240440000, "2593.68000000", "2593.68000000", "2588.99000000", "2589.34000000", "142.06570000", 1747240499999, "368066.08882700", 1885, "65.89940000", "170701.31186000", "0"], [1747240500000, "2589.35000000", "2594.46000000", "2588.10000000", "2592.60000000", "264.28050000", 1747240559999, "684647.85843000", 2705, "116.12860000", "300837.43257900", "0"], [1747240560000, "2592.60000000", "2592.99000000", "2590.12000000", "2590.59000000", "220.37730000", 1747240619999, "570984.51530800", 1781, "105.76280000", "274001.47006500", "0"], [1747240620000, "2590.59000000", "2591.46000000", "2585.99000000", "2587.99000000", "673.32460000", 1747240679999, "1743693.11043500", 3747, "312.81660000", "810053.92909300", "0"], [1747240680000, "2588.00000000", "2589.58000000", "2586.03000000", "2588.27000000", "209.26140000", 1747240739999, "541502.21790000", 3328, "106.05970000", "274429.57566700", "0"], [1747240740000, "2588.27000000", "2589.97000000", "2585.96000000", "2589.37000000", "387.20480000", 1747240799999, "1001995.75593500", 2694, "251.55420000", "651007.07558400", "0"], [1747240800000, "2589.37000000", "2594.34000000", "2587.50000000", "2588.58000000", "846.25400000", 1747240859999, "2192863.52602500", 5712, "543.05550000", "1407177.60374700", "0"], [1747240860000, "2588.57000000", "2591.50000000", "2584.93000000", "2589.14000000", "442.34590000", 1747240919999, "1144507.64254800", 5137, "205.01230000", "530470.08733800", "0"], [1747240920000, "2589.19000000", "2593.92000000", "2589.19000000", "2592.06000000", "214.99120000", 1747240979999, "557104.51319600", 5011, "107.37150000", "278250.29513100", "0"], [1747240980000, "2592.07000000", "2592.46000000", "2586.02000000", "2588.88000000", "478.51960000", 1747241039999, "1238734.96845700", 3634, "180.16530000", "466261.70363500", "0"], [1747241040000, "2588.87000000", "2588.87000000", "2585.86000000", "2587.57000000", "398.92880000", 1747241099999, "1032107.87334900", 2574, "80.79410000", "209004.24433800", "0"], [1747241100000, "2587.60000000", "2590.74000000", "2587.60000000", "2590.30000000", "184.23400000", 1747241159999, "477043.65705900", 3002, "97.87240000", "253424.29554100", "0"], [1747241160000, "2590.30000000", "2591.00000000", "2585.95000000", "2587.44000000", "439.09130000", 1747241219999, "1136260.86250400", 3574, "306.10550000", "792096.91024900", "0"], [1747241220000, "2587.44000000", "2587.72000000", "2582.73000000", "2582.88000000", "356.21020000", 1747241279999, "920610.19058000", 3588, "161.51630000", "417383.06747600", "0"], [1747241280000, "2582.88000000", "2589.28000000", "2582.70000000", "2586.36000000", "778.59370000", 1747241339999, "2014090.94217600", 3858, "368.58970000", "953417.00061800", "0"], [1747241340000, "2586.51000000", "2589.45000000", "2580.83000000", "2580.97000000", "704.98960000", 1747241399999, "1823051.84154800", 3728, "432.33510000", "1118421.51824100", "0"], [1747241400000, "2580.97000000", "2583.73000000", "2580.04000000", "2582.45000000", "413.34510000", 1747241459999, "1067160.84942900", 4200, "177.38000000", "457962.10401700", "0"], [1747241460000, "2582.46000000", "2582.80000000", "2578.99000000", "2580.69000000", "297.23880000", 1747241519999, "766982.90452600", 3515, "109.66680000", "282944.30721900", "0"], [1747241520000, "2580.68000000", "2581.25000000", "2578.58000000", "2580.49000000", "704.67630000", 1747241579999, "1818125.95115800", 3823, "366.20730000", "944803.72083400", "0"], [1747241580000, "2580.49000000", "2582.84000000", "2579.31000000", "2582.39000000", "360.25200000", 1747241639999, "929790.39605000", 2153, "169.82540000", "438306.17446900", "0"], [1747241640000, "2582.40000000", "2585.42000000", "2582.00000000", "2584.20000000", "511.15940000", 1747241699999, "1320691.26813000", 2566, "386.01190000", "997290.01097300", "0"], [1747241700000, "2584.19000000", "2585.88000000", "2584.00000000", "2585.33000000", "119.35150000", 1747241759999, "308539.69906400", 1295, "34.38050000", "88879.32438600", "0"], [1747241760000, "2585.32000000", "2587.91000000", "2585.04000000", "2586.06000000", "174.79250000", 1747241819999, "452127.35265500", 1670, "94.31180000", "243960.01790200", "0"], [1747241820000, "2586.06000000", "2588.33000000", "2586.04000000", "2588.15000000", "158.49500000", 1747241879999, "410052.46845900", 1178, "100.27240000", "259446.06265100", "0"], [1747241880000, "2588.21000000", "2589.27000000", "2586.43000000", "2588.89000000", "154.89500000", 1747241939999, "400823.04785700", 1563, "82.14190000", "212552.19228200", "0"], [1747241940000, "2588.85000000", "2589.92000000", "2588.44000000", "2589.83000000", "273.84520000", 1747241999999, "709090.76869400", 1500, "112.90300000", "292339.12550800", "0"], [1747242000000, "2589.83000000", "2591.38000000", "2588.81000000", "2589.78000000", "532.31270000", 1747242059999, "1378823.01592100", 3390, "259.51570000", "672259.69423100", "0"], [1747242060000, "2589.78000000", "2592.29000000", "2587.99000000", "2591.22000000", "424.74100000", 1747242119999, "1100415.16434700", 3689, "203.31970000", "526726.58097100", "0"], [1747242120000, "2591.22000000", "2591.61000000", "2586.00000000", "2586.00000000", "201.86930000", 1747242179999, "522664.39872600", 4017, "93.14280000", "241176.83979400", "0"], [1747242180000, "2585.99000000", "2590.69000000", "2585.08000000", "2587.69000000", "428.94730000", 1747242239999, "1110341.70428800", 4280, "205.69310000", "532398.83270500", "0"], [1747242240000, "2587.69000000", "2590.01000000", "2584.68000000", "2585.18000000", "419.13210000", 1747242299999, "1084789.00199500", 3708, "257.69230000", "667112.77903700", "0"], [1747242300000, "2585.18000000", "2585.18000000", "2580.00000000", "2582.03000000", "381.17300000", 1747242359999, "984206.04723800", 4782, "125.78900000", "324746.91819100", "0"], [1747242360000, "2582.02000000", "2587.44000000", "2581.41000000", "2583.67000000", "280.68160000", 1747242419999, "725437.04907800", 3194, "130.57480000", "337473.61835400", "0"], [1747242420000, "2583.66000000", "2586.44000000", "2582.59000000", "2586.44000000", "248.71870000", 1747242479999, "642860.15394000", 2317, "159.31170000", "411789.27558500", "0"], [1747242480000, "2586.43000000", "2588.00000000", "2583.42000000", "2583.51000000", "266.29060000", 1747242539999, "688506.03353500", 2377, "66.48040000", "171946.50732600", "0"], [1747242540000, "2583.50000000", "2583.64000000", "2581.92000000", "2583.23000000", "213.72780000", 1747242599999, "552005.29161500", 1404, "69.32770000", "179055.95951300", "0"], [1747242600000, "2583.22000000", "2583.26000000", "2580.00000000", "2580.01000000", "214.87240000", 1747242659999, "554609.74285700", 2229, "94.47160000", "243828.31653200", "0"], [1747242660000, "2580.00000000", "2580.01000000", "2576.83000000", "2578.54000000", "545.78530000", 1747242719999, "1407142.37218800", 3048, "140.09880000", "361184.97140200", "0"], [1747242720000, "2578.60000000", "2578.60000000", "2571.25000000", "2573.36000000", "1152.96570000", 1747242779999, "2967750.55852500", 5772, "574.45720000", "1478555.70389300", "0"], [1747242780000, "2573.36000000", "2575.91000000", "2572.71000000", "2574.38000000", "372.59520000", 1747242839999, "959366.41941100", 2055, "96.21160000", "247699.22518600", "0"], [1747242840000, "2574.38000000", "2575.00000000", "2573.24000000", "2574.84000000", "232.23080000", 1747242899999, "597811.82609100", 1547, "79.69990000", "205168.49003500", "0"], [1747242900000, "2574.85000000", "2575.38000000", "2568.99000000", "2569.13000000", "693.46870000", 1747242959999, "1783464.62732300", 3672, "223.00650000", "573545.28640700", "0"], [1747242960000, "2569.14000000", "2569.38000000", "2566.55000000", "2567.64000000", "960.24320000", 1747243019999, "2466252.19942400", 4178, "503.31010000", "1292602.40388600", "0"], [1747243020000, "2567.65000000", "2568.44000000", "2563.65000000", "2566.31000000", "836.57500000", 1747243079999, "2146300.49431200", 4726, "343.43430000", "881063.38154300", "0"], [1747243080000, "2566.32000000", "2566.32000000", "2563.00000000", "2564.27000000", "1141.42610000", 1747243139999, "2927152.77844900", 4495, "443.18680000", "1136458.05449500", "0"], [1747243140000, "2564.27000000", "2566.10000000", "2563.00000000", "2566.00000000", "448.12040000", 1747243199999, "1149240.61684200", 3284, "260.71050000", "668654.42656800", "0"], [1747243200000, "2566.00000000", "2569.70000000", "2565.81000000", "2567.97000000", "415.13420000", 1747243259999, "1065911.85844600", 3797, "265.46550000", "681600.31268900", "0"], [1747243260000, "2567.98000000", "2567.98000000", "2561.03000000", "2561.20000000", "511.93040000", 1747243319999, "1312597.82026300", 3946, "115.01570000", "294886.78413900", "0"], [1747243320000, "2561.20000000", "2565.75000000", "2553.40000000", "2555.27000000", "2686.59500000", 1747243379999, "6871051.70187300", 8010, "723.87890000", "1851733.03274200", "0"], [1747243380000, "2555.27000000", "2557.18000000", "2550.00000000", "2550.89000000", "2921.20070000", 1747243439999, "7457801.51037200", 8666, "874.57360000", "2233899.58822700", "0"], [1747243440000, "2550.90000000", "2556.53000000", "2550.60000000", "2555.66000000", "1010.20260000", 1747243499999, "2579714.83047400", 4346, "442.39690000", "1129635.29605600", "0"], [1747243500000, "2555.67000000", "2557.42000000", "2547.26000000", "2550.68000000", "1374.37910000", 1747243559999, "3505169.78526400", 6671, "551.50460000", "1406721.30707300", "0"], [1747243560000, "2550.67000000", "2557.34000000", "2550.05000000", "2556.28000000", "597.11740000", 1747243619999, "1525732.44411300", 3418, "376.84590000", "962993.17387600", "0"], [1747243620000, "2556.28000000", "2564.33000000", "2556.28000000", "2564.20000000", "519.48370000", 1747243679999, "1330076.84375900", 3240, "365.87710000", "936801.14382400", "0"], [1747243680000, "2564.21000000", "2566.85000000", "2563.17000000", "2566.39000000", "747.87400000", 1747243739999, "1918440.61497100", 3686, "367.07440000", "941598.51470300", "0"], [1747243740000, "2566.40000000", "2567.40000000", "2565.42000000", "2567.00000000", "417.26100000", 1747243799999, "1070963.99256200", 2537, "169.91780000", "436120.83510500", "0"], [1747243800000, "2567.00000000", "2568.34000000", "2565.32000000", "2568.02000000", "258.05730000", 1747243859999, "662371.34959700", 2945, "131.52010000", "337562.22103800", "0"], [1747243860000, "2568.01000000", "2571.69000000", "2567.98000000", "2571.65000000", "414.58020000", 1747243919999, "1065473.88553300", 2321, "287.42120000", "738607.72609600", "0"], [1747243920000, "2571.64000000", "2573.78000000", "2571.02000000", "2573.26000000", "826.44720000", 1747243979999, "2126095.47760200", 3409, "404.67720000", "1041052.13332800", "0"], [1747243980000, "2573.25000000", "2574.59000000", "2571.74000000", "2573.76000000", "870.13550000", 1747244039999, "2239308.37637600", 3094, "600.44630000", "1545344.19150800", "0"], [1747244040000, "2573.76000000", "2573.98000000", "2570.82000000", "2571.88000000", "144.10790000", 1747244099999, "370691.97868400", 2443, "36.91530000", "94959.30197400", "0"], [1747244100000, "2571.88000000", "2576.66000000", "2570.81000000", "2575.49000000", "466.83530000", 1747244159999, "1201622.43302900", 3274, "315.86480000", "813071.97377400", "0"], [1747244160000, "2575.50000000", "2576.01000000", "2570.90000000", "2571.66000000", "612.72560000", 1747244219999, "1576500.23254300", 3348, "187.25840000", "481634.71498600", "0"], [1747244220000, "2571.66000000", "2574.38000000", "2571.66000000", "2572.69000000", "261.25580000", 1747244279999, "672246.69661400", 1934, "140.91670000", "362559.93575200", "0"], [1747244280000, "2572.68000000", "2575.93000000", "2572.68000000", "2575.82000000", "314.55760000", 1747244339999, "809928.22725700", 1847, "251.35310000", "647183.77592000", "0"], [1747244340000, "2575.82000000", "2579.85000000", "2575.12000000", "2578.80000000", "676.80230000", 1747244399999, "1744659.77778800", 3017, "564.53910000", "1455328.88146900", "0"], [1747244400000, "2578.80000000", "2579.92000000", "2578.50000000", "2578.60000000", "291.20500000", 1747244459999, "751161.69713000", 1700, "156.41130000", "403464.34637300", "0"], [1747244460000, "2578.60000000", "2580.00000000", "2577.01000000", "2579.99000000", "383.40610000", 1747244519999, "988348.97871700", 2710, "190.18590000", "490226.34075100", "0"], [1747244520000, "2580.00000000", "2582.44000000", "2579.99000000", "2581.25000000", "846.29130000", 1747244579999, "2184872.56439300", 2699, "596.70630000", "1540494.49410200", "0"], [1747244580000, "2581.25000000", "2581.68000000", "2580.12000000", "2581.00000000", "136.95370000", 1747244639999, "353454.73683900", 1107, "33.69950000", "86979.17170800", "0"], [1747244640000, "2580.99000000", "2581.14000000", "2578.49000000", "2579.20000000", "174.49060000", 1747244699999, "450125.28130400", 1398, "52.28790000", "134868.45299600", "0"], [1747244700000, "2579.20000000", "2579.59000000", "2577.42000000", "2577.50000000", "176.58360000", 1747244759999, "455241.50732900", 2086, "94.72880000", "244216.87466000", "0"], [1747244760000, "2577.50000000", "2580.41000000", "2577.00000000", "2579.97000000", "185.22980000", 1747244819999, "477609.14323500", 2047, "108.26300000", "279123.32209600", "0"], [1747244820000, "2579.98000000", "2580.97000000", "2578.00000000", "2578.00000000", "193.86340000", 1747244879999, "500145.81154000", 1448, "83.38590000", "215112.48034400", "0"], [1747244880000, "2578.00000000", "2579.00000000", "2577.81000000", "2579.00000000", "140.56290000", 1747244939999, "362427.71385300", 1389, "87.56710000", "225783.48281000", "0"], [1747244940000, "2578.99000000", "2579.00000000", "2577.77000000", "2579.00000000", "112.37350000", 1747244999999, "289739.61937800", 1139, "71.29060000", "183816.76960700", "0"], [1747245000000, "2579.00000000", "2584.00000000", "2578.16000000", "2583.64000000", "336.52260000", 1747245059999, "868734.08736400", 2455, "255.67040000", "660074.81955900", "0"], [1747245060000, "2583.65000000", "2584.11000000", "2581.72000000", "2581.72000000", "416.86840000", 1747245119999, "1076760.25968200", 1842, "178.50810000", "461100.10117800", "0"], [1747245120000, "2581.72000000", "2584.50000000", "2581.60000000", "2583.88000000", "176.49570000", 1747245179999, "456002.88265400", 1595, "81.25200000", "209913.96254900", "0"], [1747245180000, "2583.89000000", "2584.91000000", "2583.50000000", "2584.91000000", "95.82830000", 1747245239999, "247631.78307500", 1122, "27.41400000", "70842.37807000", "0"], [1747245240000, "2584.91000000", "2587.32000000", "2584.43000000", "2584.43000000", "356.59870000", 1747245299999, "922163.20337400", 1767, "265.95090000", "687757.91517700", "0"], [1747245300000, "2584.43000000", "2586.00000000", "2584.43000000", "2584.90000000", "139.81810000", 1747245359999, "361455.36222200", 1120, "57.64970000", "149023.72335200", "0"], [1747245360000, "2584.91000000", "2587.83000000", "2584.91000000", "2587.02000000", "176.75850000", 1747245419999, "457239.97107800", 1522, "114.25550000", "295566.74887600", "0"], [1747245420000, "2587.01000000", "2587.40000000", "2585.73000000", "2586.61000000", "362.66240000", 1747245479999, "938061.40012200", 1721, "224.11380000", "579682.86174400", "0"], [1747245480000, "2586.60000000", "2589.83000000", "2586.13000000", "2589.82000000", "311.63000000", 1747245539999, "806526.71915700", 1589, "223.38990000", "578182.89959900", "0"], [1747245540000, "2589.82000000", "2591.46000000", "2589.44000000", "2590.46000000", "521.18200000", 1747245599999, "1350004.62000400", 2257, "321.53310000", "832805.25335500", "0"], [1747245600000, "2590.46000000", "2592.00000000", "2588.50000000", "2591.51000000", "179.48310000", 1747245659999, "464848.55910100", 2172, "89.46320000", "231716.18211700", "0"], [1747245660000, "2591.51000000", "2591.51000000", "2586.39000000", "2587.61000000", "522.20220000", 1747245719999, "1351184.08057200", 1772, "41.74300000", "108037.96840500", "0"], [1747245720000, "2587.60000000", "2590.00000000", "2587.14000000", "2588.13000000", "234.69060000", 1747245779999, "607518.18687400", 2394, "123.46260000", "319561.25974600", "0"], [1747245780000, "2588.13000000", "2589.21000000", "2586.72000000", "2588.66000000", "268.56880000", 1747245839999, "695037.63437400", 1893, "57.65980000", "149238.87109300", "0"], [1747245840000, "2588.65000000", "2595.22000000", "2587.78000000", "2594.98000000", "513.62060000", 1747245899999, "1331384.22651700", 2591, "411.20180000", "1065961.49567600", "0"], [1747245900000, "2594.98000000", "2599.53000000", "2594.02000000", "2598.73000000", "1277.79400000", 1747245959999, "3317893.86293800", 4933, "716.54020000", "1860675.15064000", "0"], [1747245960000, "2598.73000000", "2598.97000000", "2595.01000000", "2595.01000000", "963.26550000", 1747246019999, "2501466.35276500", 3648, "360.89030000", "937188.12884600", "0"], [1747246020000, "2595.01000000", "2595.76000000", "2592.84000000", "2592.99000000", "309.04140000", 1747246079999, "801558.56002800", 2026, "75.11740000", "194840.96914900", "0"], [1747246080000, "2592.97000000", "2593.85000000", "2590.07000000", "2590.08000000", "224.20610000", 1747246139999, "581193.49373500", 1631, "45.74400000", "118564.91700500", "0"], [1747246140000, "2590.07000000", "2590.08000000", "2585.02000000", "2586.16000000", "349.84480000", 1747246199999, "904958.34560200", 1941, "121.40940000", "313965.86519700", "0"], [1747246200000, "2586.16000000", "2586.29000000", "2582.57000000", "2583.01000000", "269.45210000", 1747246259999, "696203.66722400", 2127, "65.38290000", "168904.45426400", "0"], [1747246260000, "2583.00000000", "2584.40000000", "2583.00000000", "2584.00000000", "117.27300000", 1747246319999, "303018.16156700", 1060, "59.20600000", "152982.74742000", "0"], [1747246320000, "2584.05000000", "2585.65000000", "2584.04000000", "2584.05000000", "166.94870000", 1747246379999, "431527.74949600", 1230, "69.53770000", "179730.16866900", "0"], [1747246380000, "2584.04000000", "2584.04000000", "2582.22000000", "2582.42000000", "173.46000000", 1747246439999, "448054.22274200", 1618, "55.24060000", "142666.88524000", "0"], [1747246440000, "2582.41000000", "2584.39000000", "2581.89000000", "2584.37000000", "140.97520000", 1747246499999, "364172.44559600", 1631, "65.82840000", "170045.52320900", "0"], [1747246500000, "2584.37000000", "2584.37000000", "2581.00000000", "2583.36000000", "280.18540000", 1747246559999, "723395.31419400", 2058, "121.94290000", "314815.89266400", "0"], [1747246560000, "2583.36000000", "2583.70000000", "2581.94000000", "2582.20000000", "208.05540000", 1747246619999, "537349.07307300", 1504, "53.43250000", "137982.64392800", "0"], [1747246620000, "2582.19000000", "2582.40000000", "2579.94000000", "2581.52000000", "216.11120000", 1747246679999, "557717.39961200", 1791, "110.66560000", "285586.24763400", "0"], [1747246680000, "2581.53000000", "2584.19000000", "2581.53000000", "2584.19000000", "153.04240000", 1747246739999, "395353.28400400", 1461, "106.21610000", "274379.04113100", "0"], [1747246740000, "2584.19000000", "2598.85000000", "2584.02000000", "2598.85000000", "1647.36020000", 1747246799999, "4272742.09395600", 4500, "1279.54050000", "3318068.16518400", "0"], [1747246800000, "2598.86000000", "2610.00000000", "2598.51000000", "2604.80000000", "3659.93360000", 1747246859999, "9528706.58036400", 11147, "2386.14710000", "6212090.18125900", "0"], [1747246860000, "2604.80000000", "2604.80000000", "2598.92000000", "2601.42000000", "689.99650000", 1747246919999, "1794573.03618700", 3153, "217.07050000", "564555.00766500", "0"], [1747246920000, "2601.42000000", "2603.00000000", "2599.99000000", "2600.55000000", "383.38250000", 1747246979999, "997346.48877700", 2319, "239.21460000", "622331.40934500", "0"], [1747246980000, "2600.54000000", "2601.01000000", "2599.21000000", "2599.72000000", "293.23680000", 1747247039999, "762413.54113700", 1825, "147.15240000", "382581.87344800", "0"], [1747247040000, "2599.71000000", "2600.99000000", "2598.23000000", "2598.70000000", "176.39780000", 1747247099999, "458480.82144700", 1688, "55.52010000", "144305.87714100", "0"], [1747247100000, "2598.70000000", "2599.50000000", "2597.77000000", "2598.55000000", "225.78700000", 1747247159999, "586687.61939700", 2101, "78.01340000", "202717.17863800", "0"], [1747247160000, "2598.55000000", "2601.89000000", "2598.55000000", "2601.85000000", "288.19590000", 1747247219999, "749366.28298500", 1980, "220.49230000", "573309.45249800", "0"], [1747247220000, "2601.85000000", "2602.23000000", "2599.60000000", "2600.01000000", "182.72540000", 1747247279999, "475286.06194600", 2204, "109.37060000", "284495.94669500", "0"], [1747247280000, "2600.01000000", "2601.18000000", "2592.35000000", "2593.62000000", "854.49410000", 1747247339999, "2218436.94577700", 3591, "151.21810000", "392499.46480400", "0"], [1747247340000, "2593.62000000", "2593.69000000", "2591.65000000", "2592.27000000", "311.28450000", 1747247399999, "806986.36250000", 1704, "77.27590000", "200340.53917300", "0"], [1747247400000, "2592.27000000", "2593.56000000", "2592.09000000", "2593.46000000", "124.31310000", 1747247459999, "322352.11123000", 1471, "80.64390000", "209123.89884500", "0"], [1747247460000, "2593.47000000", "2596.24000000", "2593.47000000", "2595.87000000", "230.98530000", 1747247519999, "599444.83864800", 2095, "161.10370000", "418077.17171300", "0"], [1747247520000, "2595.88000000", "2597.49000000", "2593.54000000", "2594.68000000", "225.07630000", 1747247579999, "584199.23550700", 2503, "125.60200000", "326017.65512500", "0"], [1747247580000, "2594.68000000", "2596.45000000", "2593.03000000", "2596.44000000", "145.75670000", 1747247639999, "378237.11366100", 1758, "67.78190000", "175914.09975800", "0"], [1747247640000, "2596.45000000", "2604.43000000", "2596.45000000", "2603.30000000", "772.38310000", 1747247699999, "2009238.06124300", 3168, "653.67980000", "1700318.48208600", "0"], [1747247700000, "2603.31000000", "2603.98000000", "2601.08000000", "2601.20000000", "236.38980000", 1747247759999, "615074.88987500", 2201, "115.40300000", "300278.71633600", "0"], [1747247760000, "2601.19000000", "2601.72000000", "2599.34000000", "2599.35000000", "149.97950000", 1747247819999, "389983.20036800", 1555, "74.62820000", "194028.63099400", "0"], [1747247820000, "2599.35000000", "2599.56000000", "2597.70000000", "2598.22000000", "251.15880000", 1747247879999, "652708.82744800", 1373, "160.32410000", "416643.55751900", "0"], [1747247880000, "2598.22000000", "2598.22000000", "2594.02000000", "2594.02000000", "137.02300000", 1747247939999, "355771.84186500", 1556, "30.20710000", "78453.55020600", "0"], [1747247940000, "2594.02000000", "2597.64000000", "2593.59000000", "2597.00000000", "421.27600000", 1747247999999, "1093307.85538500", 1718, "225.02290000", "584097.40530400", "0"], [1747248000000, "2596.99000000", "2597.80000000", "2596.13000000", "2597.30000000", "69.39900000", 1747248059999, "180224.07075400", 1093, "33.68140000", "87469.70646700", "0"], [1747248060000, "2597.31000000", "2598.50000000", "2597.00000000", "2597.64000000", "76.75360000", 1747248119999, "199390.23092300", 738, "47.52540000", "123457.52082000", "0"], [1747248120000, "2597.65000000", "2598.22000000", "2597.32000000", "2597.88000000", "90.45720000", 1747248179999, "234989.79874100", 906, "17.70360000", "45988.56873100", "0"], [1747248180000, "2597.89000000", "2599.97000000", "2597.88000000", "2598.87000000", "76.60010000", 1747248239999, "199096.71670000", 1241, "40.23100000", "104562.89360000", "0"], [1747248240000, "2598.86000000", "2598.86000000", "2597.22000000", "2597.31000000", "182.66760000", 1747248299999, "474513.22074200", 907, "21.77570000", "56573.35241000", "0"], [1747248300000, "2597.32000000", "2600.00000000", "2597.32000000", "2597.52000000", "163.38620000", 1747248359999, "424538.62410900", 1654, "59.98510000", "155869.09705500", "0"], [1747248360000, "2597.52000000", "2598.99000000", "2596.10000000", "2598.99000000", "188.24680000", 1747248419999, "488975.28361000", 1780, "60.36650000", "156825.20478300", "0"], [1747248420000, "2598.98000000", "2601.98000000", "2598.98000000", "2600.21000000", "365.25850000", 1747248479999, "949769.92960400", 2137, "240.80190000", "626141.99109800", "0"], [1747248480000, "2600.21000000", "2600.21000000", "2597.55000000", "2598.75000000", "140.01590000", 1747248539999, "363847.53925000", 2006, "61.80030000", "160560.95740400", "0"], [1747248540000, "2598.75000000", "2598.75000000", "2596.54000000", "2596.55000000", "179.84850000", 1747248599999, "467228.12300100", 1336, "110.87870000", "288067.40927500", "0"], [1747248600000, "2596.54000000", "2600.00000000", "2594.18000000", "2599.99000000", "183.38190000", 1747248659999, "476274.70017700", 2690, "99.71880000", "259006.37490600", "0"], [1747248660000, "2600.00000000", "2601.43000000", "2599.05000000", "2600.00000000", "117.22700000", 1747248719999, "304808.84035800", 1913, "55.10490000", "143282.66312200", "0"], [1747248720000, "2600.00000000", "2601.97000000", "2599.49000000", "2600.49000000", "198.95870000", 1747248779999, "517388.89422900", 1496, "122.62300000", "318847.99317900", "0"], [1747248780000, "2600.49000000", "2601.51000000", "2600.00000000", "2600.53000000", "187.34420000", 1747248839999, "487237.90377100", 1160, "101.26040000", "263350.95784600", "0"], [1747248840000, "2600.53000000", "2600.98000000", "2599.50000000", "2599.69000000", "92.39850000", 1747248899999, "240260.01451900", 957, "36.92230000", "96007.50862800", "0"], [1747248900000, "2599.69000000", "2600.00000000", "2598.13000000", "2598.18000000", "151.12620000", 1747248959999, "392751.00740400", 1465, "97.82500000", "254213.12817100", "0"], [1747248960000, "2598.18000000", "2600.31000000", "2598.18000000", "2599.98000000", "64.58850000", 1747249019999, "167891.84629300", 1590, "31.83940000", "82767.91162700", "0"], [1747249020000, "2599.97000000", "2603.93000000", "2599.22000000", "2603.92000000", "539.52140000", 1747249079999, "1403589.19962600", 2181, "433.54920000", "1127940.79901000", "0"], [1747249080000, "2603.92000000", "2607.37000000", "2601.14000000", "2606.23000000", "705.71200000", 1747249139999, "1837557.14245300", 3374, "528.00040000", "1374924.66723700", "0"], [1747249140000, "2606.24000000", "2614.33000000", "2605.10000000", "2613.49000000", "2158.63510000", 1747249199999, "5632403.38260200", 5635, "1446.50760000", "3774076.38793800", "0"], [1747249200000, "2613.49000000", "2613.50000000", "2608.86000000", "2611.22000000", "766.22350000", 1747249259999, "2000940.57134100", 4362, "418.44630000", "1092707.42342800", "0"], [1747249260000, "2611.22000000", "2613.07000000", "2609.02000000", "2612.85000000", "963.18980000", 1747249319999, "2515062.75426000", 3603, "642.65870000", "1678049.55276700", "0"], [1747249320000, "2612.84000000", "2614.79000000", "2609.54000000", "2610.41000000", "876.00500000", 1747249379999, "2288768.69829400", 3994, "360.97790000", "943225.30930800", "0"], [1747249380000, "2610.41000000", "2611.45000000", "2608.04000000", "2608.45000000", "152.97900000", 1747249439999, "399202.80665400", 2034, "75.63690000", "197375.13222800", "0"], [1747249440000, "2608.45000000", "2608.89000000", "2606.51000000", "2607.49000000", "127.16530000", 1747249499999, "331631.76795600", 2103, "28.41030000", "74095.94171700", "0"], [1747249500000, "2607.49000000", "2608.05000000", "2605.74000000", "2608.04000000", "165.93680000", 1747249559999, "432584.32959800", 2642, "66.08460000", "172274.90805300", "0"], [1747249560000, "2608.04000000", "2611.85000000", "2607.79000000", "2611.85000000", "188.39580000", 1747249619999, "491737.45424800", 2014, "115.35310000", "301087.65458100", "0"], [1747249620000, "2611.85000000", "2612.77000000", "2611.08000000", "2612.53000000", "136.92320000", 1747249679999, "357677.06816900", 1462, "65.13770000", "170141.68810200", "0"], [1747249680000, "2612.52000000", "2612.52000000", "2609.20000000", "2609.76000000", "474.10380000", 1747249739999, "1237602.41911200", 2443, "69.09980000", "180351.72113900", "0"], [1747249740000, "2609.76000000", "2610.66000000", "2609.74000000", "2610.11000000", "182.42190000", 1747249799999, "476173.66727500", 1071, "99.04060000", "258513.53477500", "0"], [1747249800000, "2610.10000000", "2610.49000000", "2609.29000000", "2609.29000000", "188.28010000", 1747249859999, "491427.52378100", 857, "39.23200000", "102402.41394500", "0"], [1747249860000, "2609.29000000", "2610.05000000", "2609.04000000", "2609.04000000", "101.43840000", 1747249919999, "264716.25262000", 1268, "56.29600000", "146910.06424600", "0"], [1747249920000, "2609.04000000", "2609.96000000", "2608.00000000", "2608.00000000", "206.58500000", 1747249979999, "539019.63774100", 1209, "139.41180000", "363774.62919100", "0"], [1747249980000, "2608.00000000", "2609.01000000", "2608.00000000", "2608.50000000", "86.13320000", 1747250039999, "224690.44550000", 726, "40.99960000", "106947.87501000", "0"], [1747250040000, "2608.50000000", "2608.55000000", "2606.55000000", "2606.75000000", "127.56160000", 1747250099999, "332643.62827300", 1298, "44.23330000", "115357.34730600", "0"], [1747250100000, "2606.74000000", "2611.00000000", "2606.53000000", "2609.55000000", "235.64970000", 1747250159999, "614829.47571400", 1494, "200.65470000", "523548.49852500", "0"], [1747250160000, "2609.55000000", "2610.00000000", "2607.60000000", "2610.00000000", "101.81580000", 1747250219999, "265626.92307300", 1624, "60.55300000", "157971.42232100", "0"], [1747250220000, "2609.99000000", "2617.50000000", "2609.99000000", "2614.69000000", "662.79590000", 1747250279999, "1732872.08658900", 4287, "494.98710000", "1293939.22469900", "0"], [1747250280000, "2614.69000000", "2615.64000000", "2612.56000000", "2613.99000000", "304.01510000", 1747250339999, "794698.29623700", 2467, "193.61310000", "506097.87863500", "0"], [1747250340000, "2614.00000000", "2614.00000000", "2611.05000000", "2611.06000000", "112.70710000", 1747250399999, "294410.53741500", 1217, "34.63820000", "90482.75788300", "0"], [1747250400000, "2611.05000000", "2614.58000000", "2610.72000000", "2614.57000000", "470.35940000", 1747250459999, "1228913.85022000", 2023, "399.84230000", "1044687.02454400", "0"], [1747250460000, "2614.57000000", "2615.54000000", "2609.51000000", "2609.55000000", "295.80170000", 1747250519999, "772831.92302100", 1834, "159.89460000", "417839.48325500", "0"], [1747250520000, "2609.55000000", "2610.03000000", "2607.27000000", "2607.28000000", "265.79230000", 1747250579999, "693330.31475800", 1368, "95.56570000", "249358.75767200", "0"], [1747250580000, "2607.28000000", "2610.26000000", "2607.03000000", "2608.55000000", "433.33870000", 1747250639999, "1130676.10880200", 1540, "357.08860000", "931725.30450400", "0"], [1747250640000, "2608.54000000", "2610.20000000", "2608.13000000", "2608.38000000", "180.52080000", 1747250699999, "471048.94622000", 1445, "76.37610000", "199282.45547500", "0"], [1747250700000, "2608.37000000", "2608.38000000", "2606.12000000", "2607.40000000", "287.28990000", 1747250759999, "748956.06372100", 1986, "61.53920000", "160428.37677500", "0"], [1747250760000, "2607.40000000", "2607.54000000", "2603.01000000", "2603.28000000", "300.52410000", 1747250819999, "782868.10341400", 2106, "46.35030000", "120729.78989500", "0"], [1747250820000, "2603.29000000", "2605.00000000", "2602.63000000", "2604.73000000", "140.60760000", 1747250879999, "366147.19139300", 1251, "59.97800000", "156183.56471400", "0"], [1747250880000, "2604.73000000", "2604.74000000", "2603.51000000", "2603.73000000", "99.16610000", 1747250939999, "258255.56739000", 803, "20.15200000", "52471.88658100", "0"], [1747250940000, "2603.72000000", "2604.44000000", "2603.36000000", "2603.36000000", "99.87680000", 1747250999999, "260071.74159300", 750, "30.07290000", "78305.25935800", "0"], [1747251000000, "2603.35000000", "2603.50000000", "2602.00000000", "2603.50000000", "170.07280000", 1747251059999, "442670.51677400", 2035, "85.79320000", "223300.84426300", "0"], [1747251060000, "2603.52000000", "2604.99000000", "2603.52000000", "2604.90000000", "172.73870000", 1747251119999, "449837.46269200", 1610, "79.26200000", "206406.15317600", "0"], [1747251120000, "2604.89000000", "2606.99000000", "2602.71000000", "2602.72000000", "253.05470000", 1747251179999, "659313.39530500", 2223, "157.51930000", "410446.09640500", "0"], [1747251180000, "2602.72000000", "2607.26000000", "2602.72000000", "2606.36000000", "224.59570000", 1747251239999, "585129.50363100", 1511, "110.13070000", "286932.47252800", "0"], [1747251240000, "2606.37000000", "2607.04000000", "2603.83000000", "2604.54000000", "135.58360000", 1747251299999, "353233.28950500", 1501, "43.85800000", "114252.90371900", "0"], [1747251300000, "2604.54000000", "2606.41000000", "2603.51000000", "2603.52000000", "191.18930000", 1747251359999, "498082.17113700", 1642, "55.16880000", "143722.20801800", "0"], [1747251360000, "2603.52000000", "2604.99000000", "2603.03000000", "2604.98000000", "109.07440000", 1747251419999, "284037.47531600", 1133, "65.30610000", "170061.47752000", "0"], [1747251420000, "2604.98000000", "2606.21000000", "2603.10000000", "2606.00000000", "121.68340000", 1747251479999, "316973.85762500", 1713, "59.09520000", "153943.64874200", "0"], [1747251480000, "2606.00000000", "2606.94000000", "2602.01000000", "2603.50000000", "267.68500000", 1747251539999, "697103.37623200", 1887, "118.01350000", "307277.77015200", "0"], [1747251540000, "2603.50000000", "2603.74000000", "2600.95000000", "2602.08000000", "282.51400000", 1747251599999, "735152.36283400", 1697, "136.31010000", "354666.07786900", "0"], [1747251600000, "2602.09000000", "2602.09000000", "2599.49000000", "2601.39000000", "247.43830000", 1747251659999, "643460.04598100", 1739, "74.02070000", "192497.25150400", "0"], [1747251660000, "2601.38000000", "2604.09000000", "2601.01000000", "2603.02000000", "108.89780000", 1747251719999, "283411.13011900", 1550, "72.24190000", "188010.79939200", "0"], [1747251720000, "2603.02000000", "2604.97000000", "2603.01000000", "2603.55000000", "148.45290000", 1747251779999, "386596.15751400", 1111, "109.64240000", "285528.10583900", "0"], [1747251780000, "2603.56000000", "2603.56000000", "2599.33000000", "2600.09000000", "273.66660000", 1747251839999, "711694.34243400", 1783, "92.73820000", "241151.45390000", "0"], [1747251840000, "2600.08000000", "2601.30000000", "2599.65000000", "2601.09000000", "148.33250000", 1747251899999, "385747.26048800", 1007, "102.01550000", "265285.13913700", "0"], [1747251900000, "2601.08000000", "2601.08000000", "2599.21000000", "2599.89000000", "210.94720000", 1747251959999, "548423.31447300", 1306, "71.06580000", "184733.61415700", "0"], [1747251960000, "2599.89000000", "2600.82000000", "2598.58000000", "2600.60000000", "141.05100000", 1747252019999, "366728.32506100", 1595, "49.96820000", "129919.33056400", "0"], [1747252020000, "2600.59000000", "2600.59000000", "2598.86000000", "2600.07000000", "135.26850000", 1747252079999, "351681.80148600", 1483, "66.84010000", "173762.33092100", "0"], [1747252080000, "2600.08000000", "2601.50000000", "2599.28000000", "2601.49000000", "184.28260000", 1747252139999, "479201.93559600", 1295, "138.44250000", "360000.87020000", "0"], [1747252140000, "2601.50000000", "2603.15000000", "2601.49000000", "2602.85000000", "97.93850000", 1747252199999, "254864.31518900", 991, "54.51040000", "141843.64924900", "0"], [1747252200000, "2602.85000000", "2605.53000000", "2602.85000000", "2605.53000000", "156.24620000", 1747252259999, "406930.29894500", 1443, "120.44910000", "313674.85932400", "0"], [1747252260000, "2605.52000000", "2606.50000000", "2604.52000000", "2606.40000000", "149.09790000", 1747252319999, "388485.13877900", 1221, "49.79990000", "129763.35152800", "0"], [1747252320000, "2606.39000000", "2607.50000000", "2604.31000000", "2604.68000000", "172.45640000", 1747252379999, "449342.15546400", 1554, "43.82140000", "114207.50988800", "0"], [1747252380000, "2604.67000000", "2607.54000000", "2604.53000000", "2606.53000000", "165.58110000", 1747252439999, "431541.85848800", 1290, "123.19180000", "321040.17992200", "0"], [1747252440000, "2606.54000000", "2608.00000000", "2606.53000000", "2606.54000000", "183.24730000", 1747252499999, "477771.54289300", 1181, "106.05120000", "276493.00560300", "0"], [1747252500000, "2606.54000000", "2611.35000000", "2606.50000000", "2610.06000000", "341.67990000", 1747252559999, "891409.65567200", 2322, "290.14550000", "756961.30612400", "0"], [1747252560000, "2610.05000000", "2610.05000000", "2607.22000000", "2609.12000000", "152.41010000", 1747252619999, "397582.05563800", 1709, "107.67780000", "280889.40935300", "0"], [1747252620000, "2609.12000000", "2609.31000000", "2607.87000000", "2608.76000000", "113.69340000", 1747252679999, "296577.37834700", 995, "65.38050000", "170540.88454400", "0"], [1747252680000, "2608.75000000", "2608.76000000", "2606.53000000", "2606.85000000", "142.51490000", 1747252739999, "371593.53788400", 1114, "75.25130000", "196203.93343100", "0"], [1747252740000, "2606.85000000", "2606.85000000", "2601.96000000", "2605.10000000", "1067.90870000", 1747252799999, "2780982.87796400", 4406, "671.30360000", "1747973.69889200", "0"], [1747252800000, "2605.03000000", "2607.04000000", "2603.13000000", "2606.61000000", "143.91170000", 1747252859999, "374983.02269700", 1679, "77.66020000", "202337.53539700", "0"], [1747252860000, "2606.60000000", "2610.48000000", "2605.00000000", "2609.19000000", "342.52520000", 1747252919999, "893293.96904500", 2100, "241.75010000", "630531.08906600", "0"], [1747252920000, "2609.19000000", "2610.00000000", "2607.53000000", "2609.99000000", "210.60990000", 1747252979999, "549453.85565800", 1422, "82.66270000", "215659.62659800", "0"], [1747252980000, "2610.00000000", "2610.00000000", "2607.70000000", "2607.71000000", "131.92360000", 1747253039999, "344180.75549100", 1111, "15.02710000", "39209.09572300", "0"], [1747253040000, "2607.71000000", "2608.89000000", "2606.70000000", "2606.70000000", "86.31700000", 1747253099999, "225090.48473400", 954, "22.86090000", "59615.53243900", "0"], [1747253100000, "2606.70000000", "2609.00000000", "2605.01000000", "2609.00000000", "149.86400000", 1747253159999, "390678.01081100", 1502, "68.04500000", "177387.49931400", "0"], [1747253160000, "2609.00000000", "2610.90000000", "2609.00000000", "2609.59000000", "151.39650000", 1747253219999, "395153.37121000", 1548, "107.04400000", "279387.06617800", "0"], [1747253220000, "2609.58000000", "2610.80000000", "2604.52000000", "2604.53000000", "272.05590000", 1747253279999, "709299.42821300", 1979, "39.41650000", "102807.66257900", "0"], [1747253280000, "2604.52000000", "2605.35000000", "2603.82000000", "2604.70000000", "96.05230000", 1747253339999, "250143.33402100", 912, "45.77750000", "119217.03565500", "0"], [1747253340000, "2604.70000000", "2606.35000000", "2604.63000000", "2604.63000000", "112.90170000", 1747253399999, "294152.50219400", 1360, "38.50720000", "100327.19181100", "0"], [1747253400000, "2604.64000000", "2605.20000000", "2602.09000000", "2602.38000000", "381.96550000", 1747253459999, "994517.77168900", 1441, "55.74910000", "145121.88578000", "0"], [1747253460000, "2602.38000000", "2602.86000000", "2602.06000000", "2602.18000000", "71.07240000", 1747253519999, "184958.67300900", 690, "33.85290000", "88098.69197200", "0"], [1747253520000, "2602.17000000", "2603.25000000", "2602.17000000", "2602.31000000", "71.19540000", 1747253579999, "185301.12381900", 841, "20.18770000", "52539.77518600", "0"], [1747253580000, "2602.30000000", "2603.00000000", "2601.01000000", "2602.60000000", "83.60840000", 1747253639999, "217537.33037300", 1092, "30.10980000", "78346.92586900", "0"], [1747253640000, "2602.60000000", "2603.77000000", "2602.53000000", "2603.52000000", "146.52680000", 1747253699999, "381411.24899300", 1077, "42.57720000", "110827.73983200", "0"], [1747253700000, "2603.51000000", "2604.03000000", "2603.01000000", "2603.01000000", "79.66500000", 1747253759999, "207401.19248500", 948, "18.28100000", "47593.34526800", "0"], [1747253760000, "2603.01000000", "2603.75000000", "2601.68000000", "2603.75000000", "233.08370000", 1747253819999, "606607.96569800", 1412, "97.77170000", "254456.68913300", "0"], [1747253820000, "2603.76000000", "2605.38000000", "2602.90000000", "2605.03000000", "132.95730000", 1747253879999, "346264.49609100", 1262, "70.54120000", "183708.06784300", "0"], [1747253880000, "2605.03000000", "2606.82000000", "2604.64000000", "2606.53000000", "320.14990000", 1747253939999, "834315.03271900", 1428, "206.06630000", "536963.43172000", "0"], [1747253940000, "2606.54000000", "2606.54000000", "2604.60000000", "2605.42000000", "89.93050000", 1747253999999, "234344.34719200", 1144, "27.37260000", "71324.81246000", "0"], [1747254000000, "2605.41000000", "2605.77000000", "2604.02000000", "2605.53000000", "167.08760000", 1747254059999, "435198.24658500", 1428, "28.20770000", "73476.53177600", "0"], [1747254060000, "2605.53000000", "2606.22000000", "2605.02000000", "2605.80000000", "108.53520000", 1747254119999, "282816.90558800", 1158, "20.50730000", "53434.31471500", "0"], [1747254120000, "2605.81000000", "2605.81000000", "2604.64000000", "2605.19000000", "35.28010000", 1747254179999, "91909.09802100", 690, "14.94570000", "38933.82437800", "0"], [1747254180000, "2605.19000000", "2605.19000000", "2602.51000000", "2603.91000000", "101.95400000", 1747254239999, "265453.88694500", 1207, "41.56780000", "108201.82153000", "0"], [1747254240000, "2603.90000000", "2605.14000000", "2603.06000000", "2603.14000000", "93.96070000", 1747254299999, "244707.75761700", 1040, "20.45930000", "53277.46633200", "0"], [1747254300000, "2603.15000000", "2603.84000000", "2602.02000000", "2603.83000000", "101.92430000", 1747254359999, "265267.20764800", 1006, "52.36260000", "136282.77931900", "0"], [1747254360000, "2603.83000000", "2603.83000000", "2602.51000000", "2602.60000000", "62.02830000", 1747254419999, "161462.25191100", 723, "8.76630000", "22815.73068500", "0"], [1747254420000, "2602.60000000", "2603.85000000", "2602.60000000", "2603.52000000", "40.29720000", 1747254479999, "104900.20823700", 538, "19.38250000", "50453.94636600", "0"], [1747254480000, "2603.51000000", "2605.00000000", "2603.51000000", "2605.00000000", "54.45080000", 1747254539999, "141800.67909800", 603, "43.56730000", "113460.62532800", "0"], [1747254540000, "2605.00000000", "2605.03000000", "2604.52000000", "2604.74000000", "25.79620000", 1747254599999, "67189.56948900", 281, "15.14800000", "39454.47162900", "0"], [1747254600000, "2604.73000000", "2605.32000000", "2603.57000000", "2604.05000000", "141.36350000", 1747254659999, "368189.91869900", 961, "65.93110000", "171720.83378800", "0"], [1747254660000, "2604.11000000", "2604.99000000", "2602.99000000", "2603.00000000", "119.56560000", 1747254719999, "311393.34952100", 1074, "23.01690000", "59942.06063200", "0"], [1747254720000, "2602.99000000", "2603.00000000", "2601.41000000", "2602.14000000", "176.51920000", 1747254779999, "459317.88834000", 1109, "36.99700000", "96259.71189800", "0"], [1747254780000, "2602.14000000", "2603.47000000", "2601.28000000", "2603.28000000", "104.05080000", 1747254839999, "270773.21920700", 1118, "57.92400000", "150737.85063500", "0"], [1747254840000, "2603.28000000", "2604.50000000", "2597.63000000", "2600.94000000", "639.57850000", 1747254899999, "1663233.04006300", 3287, "166.12850000", "431817.73612500", "0"], [1747254900000, "2600.94000000", "2601.74000000", "2598.78000000", "2601.40000000", "124.03080000", 1747254959999, "322513.63984000", 2169, "38.53400000", "100203.62193700", "0"], [1747254960000, "2601.39000000", "2603.38000000", "2600.23000000", "2601.13000000", "342.25510000", 1747255019999, "890541.86717900", 1836, "215.16430000", "559855.59445700", "0"], [1747255020000, "2601.13000000", "2603.11000000", "2601.12000000", "2601.82000000", "300.23270000", 1747255079999, "781189.22242400", 1298, "240.82910000", "626611.86909000", "0"], [1747255080000, "2601.82000000", "2603.82000000", "2601.81000000", "2603.20000000", "80.22690000", 1747255139999, "208841.27436200", 792, "56.46530000", "146977.00006300", "0"], [1747255140000, "2603.19000000", "2603.19000000", "2601.13000000", "2601.82000000", "143.62480000", 1747255199999, "373751.61228800", 1570, "45.07670000", "117286.40563400", "0"], [1747255200000, "2601.83000000", "2602.34000000", "2601.51000000", "2601.82000000", "32.39720000", 1747255259999, "84294.65137700", 819, "12.22920000", "31816.77434800", "0"], [1747255260000, "2601.82000000", "2602.02000000", "2600.66000000", "2601.64000000", "114.95550000", 1747255319999, "299005.54295300", 857, "34.59980000", "89995.58315700", "0"], [1747255320000, "2601.65000000", "2603.99000000", "2601.50000000", "2603.98000000", "96.12610000", 1747255379999, "250194.95151500", 909, "80.87150000", "210484.04024800", "0"], [1747255380000, "2603.98000000", "2603.99000000", "2603.30000000", "2603.65000000", "105.03990000", 1747255439999, "273505.16403400", 753, "28.08520000", "73124.59045800", "0"], [1747255440000, "2603.65000000", "2604.53000000", "2603.02000000", "2603.02000000", "72.36780000", 1747255499999, "188432.40563400", 1174, "21.74850000", "56633.27157100", "0"], [1747255500000, "2603.01000000", "2603.30000000", "2602.63000000", "2603.29000000", "98.92590000", 1747255559999, "257508.13451000", 619, "80.52460000", "209607.61168500", "0"], [1747255560000, "2603.29000000", "2604.47000000", "2603.29000000", "2604.03000000", "56.19950000", 1747255619999, "146359.03166800", 703, "20.86260000", "54326.37762800", "0"], [1747255620000, "2604.02000000", "2604.15000000", "2603.51000000", "2603.93000000", "43.30330000", 1747255679999, "112761.77962200", 658, "14.96730000", "38974.24287800", "0"], [1747255680000, "2603.93000000", "2603.93000000", "2601.54000000", "2602.40000000", "89.20500000", 1747255739999, "232195.58690800", 892, "20.00620000", "52065.11260000", "0"], [1747255740000, "2602.40000000", "2603.42000000", "2600.92000000", "2601.18000000", "211.28290000", 1747255799999, "549748.21103900", 1471, "65.36120000", "170069.79872900", "0"], [1747255800000, "2601.19000000", "2604.40000000", "2601.19000000", "2604.39000000", "223.76970000", 1747255859999, "582556.13330000", 1466, "166.59650000", "433671.70971600", "0"], [1747255860000, "2604.40000000", "2604.40000000", "2602.01000000", "2602.71000000", "116.77840000", 1747255919999, "303971.91192600", 1323, "49.53230000", "128920.94640100", "0"], [1747255920000, "2602.71000000", "2604.43000000", "2601.84000000", "2604.22000000", "177.05530000", 1747255979999, "460815.80272400", 1530, "124.93050000", "325142.36416500", "0"], [1747255980000, "2604.22000000", "2606.48000000", "2603.94000000", "2605.80000000", "331.87220000", 1747256039999, "864617.30522600", 1339, "197.67270000", "514998.53588900", "0"], [1747256040000, "2605.79000000", "2606.48000000", "2605.23000000", "2605.53000000", "94.83510000", 1747256099999, "247132.44809400", 1099, "48.53780000", "126486.08594800", "0"], [1747256100000, "2605.53000000", "2607.45000000", "2604.64000000", "2606.03000000", "228.36040000", 1747256159999, "595158.07275700", 1754, "132.54840000", "345459.63107300", "0"], [1747256160000, "2606.03000000", "2607.87000000", "2606.03000000", "2607.03000000", "93.20550000", 1747256219999, "243021.51420300", 826, "60.66660000", "158170.94805200", "0"], [1747256220000, "2607.03000000", "2607.04000000", "2602.25000000", "2602.26000000", "91.97930000", 1747256279999, "239576.51714000", 1322, "6.57570000", "17133.51326000", "0"], [1747256280000, "2602.26000000", "2602.70000000", "2600.08000000", "2601.35000000", "207.05990000", 1747256339999, "538535.47837300", 1520, "86.23210000", "224265.19193500", "0"], [1747256340000, "2601.34000000", "2601.50000000", "2600.05000000", "2600.26000000", "94.04350000", 1747256399999, "244573.83335800", 875, "20.90320000", "54365.51158200", "0"], [1747256400000, "2600.26000000", "2601.45000000", "2600.26000000", "2601.33000000", "241.68070000", 1747256459999, "628604.36103200", 1467, "138.36490000", "359880.13968800", "0"], [1747256460000, "2601.34000000", "2601.34000000", "2599.16000000", "2599.19000000", "237.05940000", 1747256519999, "616426.10335000", 1455, "47.92010000", "124629.10276700", "0"], [1747256520000, "2599.19000000", "2599.19000000", "2589.22000000", "2590.38000000", "939.67150000", 1747256579999, "2436528.12520100", 5111, "197.04390000", "510814.90923000", "0"], [1747256580000, "2590.42000000", "2594.12000000", "2588.26000000", "2594.11000000", "541.68960000", 1747256639999, "1404070.29398000", 2324, "257.51210000", "667662.51351800", "0"], [1747256640000, "2594.12000000", "2594.59000000", "2590.49000000", "2591.50000000", "335.84260000", 1747256699999, "870636.66121700", 1760, "77.85490000", "201788.67869200", "0"], [1747256700000, "2591.50000000", "2592.79000000", "2590.63000000", "2592.74000000", "115.56680000", 1747256759999, "299514.60797700", 1786, "51.77510000", "134190.99159900", "0"], [1747256760000, "2592.79000000", "2593.89000000", "2592.79000000", "2593.85000000", "119.53690000", 1747256819999, "310027.59070300", 937, "55.01800000", "142685.41372300", "0"], [1747256820000, "2593.84000000", "2593.85000000", "2592.81000000", "2592.97000000", "252.57250000", 1747256879999, "654987.06051800", 681, "33.94980000", "88032.80292300", "0"], [1747256880000, "2592.97000000", "2594.48000000", "2592.38000000", "2594.03000000", "347.88590000", 1747256939999, "902136.88892600", 827, "275.24190000", "713738.13558100", "0"], [1747256940000, "2594.03000000", "2595.21000000", "2594.03000000", "2594.90000000", "69.16710000", 1747256999999, "179474.29499500", 475, "20.35420000", "52809.21885600", "0"], [1747257000000, "2594.90000000", "2594.90000000", "2592.25000000", "2592.62000000", "313.21550000", 1747257059999, "812282.43335800", 1036, "68.05230000", "176467.81639900", "0"], [1747257060000, "2592.62000000", "2593.81000000", "2592.61000000", "2593.46000000", "78.14200000", 1747257119999, "202660.65362400", 707, "36.82050000", "95488.56974700", "0"], [1747257120000, "2593.47000000", "2595.12000000", "2593.46000000", "2595.12000000", "49.05030000", 1747257179999, "127263.13831300", 736, "30.92480000", "80235.63293100", "0"], [1747257180000, "2595.12000000", "2595.95000000", "2586.00000000", "2588.26000000", "941.89330000", 1747257239999, "2440446.47221500", 2571, "225.72940000", "584731.68475600", "0"], [1747257240000, "2588.25000000", "2588.65000000", "2583.99000000", "2586.40000000", "768.96660000", 1747257299999, "1989260.02550600", 2615, "338.38340000", "875451.82286000", "0"], [1747257300000, "2586.41000000", "2588.50000000", "2586.02000000", "2586.02000000", "191.74850000", 1747257359999, "496175.16110800", 1179, "39.52700000", "102281.69421800", "0"], [1747257360000, "2586.02000000", "2586.74000000", "2584.88000000", "2586.63000000", "139.86690000", 1747257419999, "361664.74164900", 1216, "16.09540000", "41624.35723300", "0"], [1747257420000, "2586.70000000", "2586.95000000", "2585.42000000", "2586.76000000", "63.08930000", 1747257479999, "163170.19543500", 1192, "19.33650000", "50007.15634100", "0"], [1747257480000, "2586.75000000", "2588.09000000", "2586.75000000", "2588.08000000", "71.97920000", 1747257539999, "186244.99623300", 752, "52.62510000", "136165.73030700", "0"], [1747257540000, "2588.08000000", "2589.06000000", "2587.00000000", "2589.06000000", "138.80080000", 1747257599999, "359234.14481100", 955, "82.22450000", "212828.08544000", "0"], [1747257600000, "2589.06000000", "2589.42000000", "2587.63000000", "2588.43000000", "125.61080000", 1747257659999, "325128.79251800", 862, "47.60080000", "123192.82290700", "0"], [1747257660000, "2588.43000000", "2590.00000000", "2588.42000000", "2589.99000000", "59.83480000", 1747257719999, "154945.95137200", 459, "40.35520000", "104495.70961100", "0"], [1747257720000, "2589.99000000", "2590.25000000", "2589.99000000", "2590.25000000", "37.08000000", 1747257779999, "96037.19995800", 157, "34.48670000", "89320.57889100", "0"], [1747257780000, "2590.24000000", "2592.48000000", "2590.24000000", "2592.48000000", "90.27370000", 1747257839999, "233974.71078000", 860, "54.92480000", "142350.69330400", "0"], [1747257840000, "2592.48000000", "2592.70000000", "2592.19000000", "2592.20000000", "81.54650000", 1747257899999, "211401.82009800", 418, "47.72000000", "123709.00783300", "0"], [1747257900000, "2592.20000000", "2592.87000000", "2590.60000000", "2592.86000000", "174.06250000", 1747257959999, "451118.32163300", 1057, "52.41120000", "135812.52018000", "0"], [1747257960000, "2592.86000000", "2592.87000000", "2592.30000000", "2592.30000000", "82.39560000", 1747258019999, "213624.49651600", 347, "16.86020000", "43711.19249600", "0"], [1747258020000, "2592.31000000", "2592.73000000", "2592.30000000", "2592.73000000", "76.80540000", 1747258079999, "199108.79774900", 204, "50.11540000", "129916.66544300", "0"], [1747258080000, "2592.72000000", "2592.73000000", "2592.72000000", "2592.72000000", "54.67220000", 1747258139999, "141750.00347500", 146, "29.70910000", "77027.67484300", "0"], [1747258140000, "2592.73000000", "2594.36000000", "2592.72000000", "2594.36000000", "58.79440000", 1747258199999, "152463.90069600", 787, "52.82810000", "136989.60873500", "0"], [1747258200000, "2594.36000000", "2597.35000000", "2594.36000000", "2594.48000000", "356.88400000", 1747258259999, "926449.24377600", 1888, "205.55110000", "533557.11464400", "0"], [1747258260000, "2594.47000000", "2596.52000000", "2594.20000000", "2596.51000000", "109.60250000", 1747258319999, "284444.35815800", 860, "95.88560000", "248851.65973900", "0"], [1747258320000, "2596.52000000", "2597.57000000", "2595.14000000", "2595.72000000", "228.11590000", 1747258379999, "592305.97821600", 1110, "130.71530000", "339384.79191200", "0"], [1747258380000, "2595.72000000", "2596.20000000", "2595.71000000", "2596.19000000", "21.53890000", 1747258439999, "55915.74485000", 244, "18.49070000", "48002.42602300", "0"], [1747258440000, "2596.19000000", "2596.20000000", "2594.71000000", "2594.71000000", "147.58480000", 1747258499999, "383060.66472600", 630, "29.16780000", "75699.25435300", "0"], [1747258500000, "2594.72000000", "2595.26000000", "2593.37000000", "2593.50000000", "116.75720000", 1747258559999, "302877.37156800", 895, "66.18760000", "171697.21868300", "0"], [1747258560000, "2593.51000000", "2594.48000000", "2593.50000000", "2594.48000000", "44.70490000", 1747258619999, "115959.27084900", 451, "38.00130000", "98569.22748500", "0"], [1747258620000, "2594.48000000", "2595.48000000", "2592.73000000", "2592.74000000", "225.37480000", 1747258679999, "584773.69398700", 994, "127.02670000", "329606.07981400", "0"], [1747258680000, "2592.74000000", "2593.02000000", "2591.73000000", "2592.50000000", "101.78290000", 1747258739999, "263862.94826800", 816, "36.85660000", "95546.47757900", "0"], [1747258740000, "2592.50000000", "2596.11000000", "2592.49000000", "2595.85000000", "130.65230000", 1747258799999, "339047.60231000", 1207, "70.34050000", "182492.08652500", "0"], [1747258800000, "2595.85000000", "2596.26000000", "2595.50000000", "2595.97000000", "139.84500000", 1747258859999, "363015.80559700", 646, "51.60630000", "133951.62732100", "0"], [1747258860000, "2595.97000000", "2600.71000000", "2595.96000000", "2598.11000000", "352.67030000", 1747258919999, "916426.50960300", 2793, "231.08070000", "600419.63826000", "0"], [1747258920000, "2598.12000000", "2600.50000000", "2597.68000000", "2599.50000000", "539.20500000", 1747258979999, "1401829.18395700", 1357, "82.02300000", "213181.81414600", "0"], [1747258980000, "2599.49000000", "2600.00000000", "2597.62000000", "2598.16000000", "151.33980000", 1747259039999, "393238.13004600", 1265, "72.57920000", "188568.05790100", "0"], [1747259040000, "2598.16000000", "2598.16000000", "2594.58000000", "2595.69000000", "133.62240000", 1747259099999, "346934.33098900", 1677, "67.80260000", "176010.58487400", "0"], [1747259100000, "2595.70000000", "2596.49000000", "2594.47000000", "2596.10000000", "178.05850000", 1747259159999, "462173.06718200", 1396, "67.82490000", "176033.76414000", "0"], [1747259160000, "2596.10000000", "2596.48000000", "2595.02000000", "2595.03000000", "72.90490000", 1747259219999, "189234.65714900", 978, "22.97310000", "59624.78090400", "0"], [1747259220000, "2595.03000000", "2595.92000000", "2595.02000000", "2595.91000000", "32.63230000", 1747259279999, "84702.52510700", 425, "12.54160000", "32550.59836900", "0"], [1747259280000, "2595.90000000", "2596.97000000", "2595.90000000", "2596.66000000", "61.01910000", 1747259339999, "158444.06075700", 677, "36.06040000", "93631.00243300", "0"], [1747259340000, "2596.67000000", "2598.49000000", "2596.67000000", "2598.48000000", "123.01250000", 1747259399999, "319590.25762600", 663, "85.61020000", "222403.24285500", "0"], [1747259400000, "2598.49000000", "2600.00000000", "2598.48000000", "2599.99000000", "125.49250000", 1747259459999, "326187.39989400", 535, "114.68330000", "298087.69046200", "0"], [1747259460000, "2600.00000000", "2600.00000000", "2599.99000000", "2600.00000000", "17.99080000", 1747259519999, "46776.04716200", 106, "14.70700000", "38238.20000000", "0"], [1747259520000, "2600.00000000", "2600.71000000", "2599.99000000", "2600.71000000", "57.04410000", 1747259579999, "148332.82068100", 359, "45.53070000", "118394.72694500", "0"], [1747259580000, "2600.72000000", "2600.82000000", "2600.72000000", "2600.74000000", "61.13430000", 1747259639999, "158997.26153500", 315, "13.99560000", "36399.44309000", "0"], [1747259640000, "2600.75000000", "2600.88000000", "2598.66000000", "2600.79000000", "188.76160000", 1747259699999, "490849.76249800", 1389, "42.83470000", "111362.83541500", "0"], [1747259700000, "2600.78000000", "2600.87000000", "2600.56000000", "2600.86000000", "28.74350000", 1747259759999, "74752.86989500", 292, "12.64830000", "32893.55051600", "0"], [1747259760000, "2600.87000000", "2603.52000000", "2600.86000000", "2602.45000000", "275.36050000", 1747259819999, "716523.94481700", 2226, "195.91690000", "509773.59266900", "0"], [1747259820000, "2602.46000000", "2604.99000000", "2602.01000000", "2604.98000000", "233.64590000", 1747259879999, "608257.27843100", 1201, "149.24110000", "388552.29598900", "0"], [1747259880000, "2604.98000000", "2610.35000000", "2604.98000000", "2606.81000000", "928.49410000", 1747259939999, "2421011.75723100", 4432, "718.23880000", "1872688.64187800", "0"], [1747259940000, "2606.82000000", "2606.94000000", "2605.04000000", "2606.59000000", "139.47160000", 1747259999999, "363460.07679500", 1587, "74.13500000", "193168.13840100", "0"], [1747260000000, "2606.60000000", "2606.60000000", "2604.02000000", "2604.41000000", "129.74390000", 1747260059999, "338080.36194600", 2037, "44.44280000", "115801.34718000", "0"], [1747260060000, "2604.40000000", "2605.00000000", "2602.95000000", "2604.18000000", "143.35370000", 1747260119999, "373279.58696100", 1503, "95.94370000", "249822.70263500", "0"], [1747260120000, "2604.18000000", "2607.75000000", "2603.93000000", "2607.35000000", "296.82460000", 1747260179999, "773644.15349000", 2715, "212.53710000", "553949.93202200", "0"], [1747260180000, "2607.35000000", "2607.83000000", "2603.52000000", "2604.97000000", "300.21190000", 1747260239999, "782486.17060400", 2041, "130.53790000", "340253.94062700", "0"], [1747260240000, "2604.96000000", "2606.57000000", "2604.58000000", "2605.66000000", "156.66420000", 1747260299999, "408226.12712600", 1562, "86.86970000", "226367.36630700", "0"], [1747260300000, "2605.67000000", "2605.67000000", "2603.01000000", "2603.56000000", "200.48350000", 1747260359999, "522039.84929800", 1451, "57.29630000", "149178.16657000", "0"], [1747260360000, "2603.55000000", "2604.00000000", "2602.22000000", "2604.00000000", "95.18920000", 1747260419999, "247789.27154100", 1457, "56.91030000", "148141.20021400", "0"], [1747260420000, "2603.99000000", "2605.03000000", "2603.49000000", "2603.52000000", "73.88510000", 1747260479999, "192431.90730100", 1148, "46.41690000", "120893.99274400", "0"], [1747260480000, "2603.52000000", "2604.29000000", "2603.24000000", "2603.73000000", "64.64450000", 1747260539999, "168318.51263400", 922, "42.46230000", "110561.94135300", "0"], [1747260540000, "2603.72000000", "2604.64000000", "2603.51000000", "2604.53000000", "69.12170000", 1747260599999, "180003.36412900", 583, "40.25760000", "104827.82738300", "0"], [1747260600000, "2604.53000000", "2605.50000000", "2603.21000000", "2603.22000000", "136.65350000", 1747260659999, "355858.84339400", 1188, "58.57880000", "152574.50130800", "0"], [1747260660000, "2603.22000000", "2603.77000000", "2602.99000000", "2603.41000000", "197.47940000", 1747260719999, "514086.77304100", 580, "110.12460000", "286682.17849400", "0"], [1747260720000, "2603.41000000", "2603.99000000", "2603.01000000", "2603.15000000", "57.58550000", 1747260779999, "149920.24943600", 805, "10.66500000", "27766.92691200", "0"], [1747260780000, "2603.15000000", "2603.35000000", "2603.00000000", "2603.00000000", "32.99080000", 1747260839999, "85879.93043500", 403, "4.25350000", "11072.46314500", "0"], [1747260840000, "2603.00000000", "2603.00000000", "2601.00000000", "2602.00000000", "197.03800000", 1747260899999, "512640.09926400", 963, "51.92120000", "135070.00786500", "0"], [1747260900000, "2602.00000000", "2602.50000000", "2601.97000000", "2602.18000000", "45.00290000", 1747260959999, "117102.95808400", 512, "20.41300000", "53116.59180800", "0"], [1747260960000, "2602.18000000", "2602.19000000", "2601.26000000", "2601.64000000", "133.21020000", 1747261019999, "346559.68667800", 782, "79.13780000", "205871.45402800", "0"], [1747261020000, "2601.64000000", "2601.65000000", "2601.11000000", "2601.60000000", "104.21170000", 1747261079999, "271092.05755700", 394, "39.15090000", "101842.81017100", "0"], [1747261080000, "2601.61000000", "2602.36000000", "2601.50000000", "2601.51000000", "85.40040000", 1747261139999, "222202.01061500", 633, "56.31290000", "146523.87429500", "0"], [1747261140000, "2601.51000000", "2603.85000000", "2601.51000000", "2602.80000000", "393.80140000", 1747261199999, "1025148.21427100", 786, "97.00230000", "252461.73964800", "0"], [1747261200000, "2602.81000000", "2606.54000000", "2602.52000000", "2606.31000000", "447.07160000", 1747261259999, "1164269.42094400", 1505, "271.76870000", "707844.12346600", "0"], [1747261260000, "2606.31000000", "2606.53000000", "2604.53000000", "2604.54000000", "105.10260000", 1747261319999, "273857.60723000", 722, "49.39770000", "128701.10053300", "0"], [1747261320000, "2604.53000000", "2604.74000000", "2603.51000000", "2604.74000000", "121.43980000", 1747261379999, "316228.49555400", 878, "93.75320000", "244126.85494300", "0"], [1747261380000, "2604.74000000", "2604.74000000", "2601.96000000", "2602.27000000", "126.57210000", 1747261439999, "329508.59541800", 730, "36.34760000", "94576.52572400", "0"], [1747261440000, "2602.26000000", "2602.27000000", "2601.38000000", "2601.99000000", "130.31090000", 1747261499999, "339049.90196100", 537, "32.30090000", "84039.33877600", "0"], [1747261500000, "2602.00000000", "2604.00000000", "2601.86000000", "2603.71000000", "126.09540000", 1747261559999, "328180.06963400", 867, "67.92680000", "176790.35383000", "0"], [1747261560000, "2603.72000000", "2604.40000000", "2603.51000000", "2603.72000000", "75.74320000", 1747261619999, "197240.48696800", 488, "32.93950000", "85769.68064600", "0"], [1747261620000, "2603.72000000", "2603.92000000", "2603.01000000", "2603.01000000", "55.33470000", 1747261679999, "144076.26583400", 356, "17.17030000", "44704.62168500", "0"], [1747261680000, "2603.01000000", "2603.99000000", "2603.01000000", "2603.98000000", "34.63130000", 1747261739999, "90164.32877500", 648, "27.15260000", "70690.93921800", "0"], [1747261740000, "2603.98000000", "2604.90000000", "2603.73000000", "2603.74000000", "114.78370000", 1747261799999, "298932.03487000", 588, "45.83580000", "119371.33435100", "0"], [1747261800000, "2603.74000000", "2604.50000000", "2602.13000000", "2602.13000000", "105.87550000", 1747261859999, "275663.02613600", 913, "46.21620000", "120339.19261500", "0"], [1747261860000, "2602.13000000", "2602.13000000", "2600.21000000", "2601.35000000", "210.98200000", 1747261919999, "548706.66208700", 883, "89.41030000", "232528.85807300", "0"], [1747261920000, "2601.35000000", "2601.46000000", "2601.00000000", "2601.00000000", "52.31750000", 1747261979999, "136092.16250900", 380, "10.81230000", "28125.75316200", "0"], [1747261980000, "2601.01000000", "2601.98000000", "2601.01000000", "2601.18000000", "194.81860000", 1747262039999, "506789.71680600", 775, "108.97680000", "283463.88989800", "0"], [1747262040000, "2601.19000000", "2601.19000000", "2598.81000000", "2599.60000000", "208.37390000", 1747262099999, "541675.76982900", 819, "32.79900000", "85265.45399600", "0"], [1747262100000, "2599.61000000", "2599.61000000", "2596.76000000", "2597.75000000", "455.31670000", 1747262159999, "1182891.69592300", 1597, "68.68400000", "178413.94330300", "0"], [1747262160000, "2597.75000000", "2597.79000000", "2596.05000000", "2596.22000000", "219.64830000", 1747262219999, "570397.61931900", 1109, "145.26060000", "377201.58813700", "0"], [1747262220000, "2596.22000000", "2597.14000000", "2596.05000000", "2596.64000000", "82.57870000", 1747262279999, "214423.36475000", 666, "53.49730000", "138905.16421900", "0"], [1747262280000, "2596.64000000", "2598.17000000", "2596.64000000", "2597.87000000", "51.21090000", 1747262339999, "133022.72981800", 642, "38.27460000", "99415.72551900", "0"], [1747262340000, "2597.87000000", "2599.21000000", "2597.49000000", "2599.20000000", "96.13320000", 1747262399999, "249810.94290500", 751, "76.53670000", "198893.21668000", "0"], [1747262400000, "2599.20000000", "2599.20000000", "2596.58000000", "2597.34000000", "165.36250000", 1747262459999, "429597.42375400", 956, "12.63000000", "32801.82339800", "0"], [1747262460000, "2597.33000000", "2598.32000000", "2597.33000000", "2598.32000000", "81.82770000", 1747262519999, "212548.43730500", 405, "57.86770000", "150316.11401200", "0"], [1747262520000, "2598.33000000", "2598.33000000", "2597.68000000", "2597.82000000", "39.81990000", 1747262579999, "103454.24852000", 315, "10.58050000", "27487.28721000", "0"], [1747262580000, "2597.81000000", "2598.30000000", "2595.61000000", "2595.61000000", "57.85670000", 1747262639999, "150245.54616500", 1116, "24.99540000", "64902.85370400", "0"], [1747262640000, "2595.61000000", "2596.94000000", "2595.61000000", "2596.19000000", "56.00660000", 1747262699999, "145415.32409700", 638, "18.88440000", "49026.31968800", "0"], [1747262700000, "2596.19000000", "2597.10000000", "2595.47000000", "2595.47000000", "53.65150000", 1747262759999, "139309.10473600", 847, "16.62410000", "43164.64129300", "0"], [1747262760000, "2595.47000000", "2595.47000000", "2593.46000000", "2593.84000000", "113.71910000", 1747262819999, "295035.78245800", 1185, "16.87780000", "43779.47424500", "0"], [1747262820000, "2593.83000000", "2593.83000000", "2590.36000000", "2591.09000000", "150.55940000", 1747262879999, "390215.72788700", 2150, "62.18620000", "161161.70162800", "0"], [1747262880000, "2591.09000000", "2592.99000000", "2591.02000000", "2591.50000000", "76.44700000", 1747262939999, "198153.98392300", 998, "34.19780000", "88634.11887800", "0"], [1747262940000, "2591.49000000", "2591.66000000", "2590.00000000", "2590.01000000", "192.11380000", 1747262999999, "497688.17370000", 1231, "78.08290000", "202285.29804400", "0"], [1747263000000, "2590.00000000", "2590.00000000", "2587.23000000", "2587.23000000", "388.33070000", 1747263059999, "1005210.42056600", 2747, "151.02320000", "390957.36019800", "0"], [1747263060000, "2587.23000000", "2591.99000000", "2587.09000000", "2591.98000000", "320.96890000", 1747263119999, "831108.06548600", 1975, "265.92750000", "688619.69731000", "0"], [1747263120000, "2591.98000000", "2595.08000000", "2591.98000000", "2594.48000000", "402.91300000", 1747263179999, "1045120.91083300", 1218, "273.47780000", "709342.28019200", "0"], [1747263180000, "2594.48000000", "2594.48000000", "2592.55000000", "2592.92000000", "53.42860000", 1747263239999, "138568.81448200", 1167, "18.99020000", "49245.42069100", "0"], [1747263240000, "2592.91000000", "2594.17000000", "2592.83000000", "2593.92000000", "47.83030000", 1747263299999, "124042.22303800", 926, "25.13780000", "65187.05600900", "0"], [1747263300000, "2593.93000000", "2595.00000000", "2593.92000000", "2594.57000000", "46.61570000", 1747263359999, "120940.76286100", 451, "30.74810000", "79771.95122700", "0"], [1747263360000, "2594.57000000", "2595.38000000", "2594.50000000", "2595.38000000", "28.15270000", 1747263419999, "73049.49554800", 644, "15.34480000", "39816.96680200", "0"], [1747263420000, "2595.38000000", "2596.38000000", "2595.01000000", "2595.02000000", "73.51390000", 1747263479999, "190829.42719200", 884, "44.17030000", "114661.80626200", "0"], [1747263480000, "2595.02000000", "2595.34000000", "2594.28000000", "2595.00000000", "51.53620000", 1747263539999, "133724.59196400", 726, "18.38410000", "47700.84641800", "0"], [1747263540000, "2595.00000000", "2595.97000000", "2594.87000000", "2595.97000000", "55.31850000", 1747263599999, "143563.93349700", 469, "37.24170000", "96651.20087100", "0"], [1747263600000, "2595.98000000", "2596.47000000", "2594.32000000", "2596.32000000", "97.87930000", 1747263659999, "254050.89835800", 1075, "25.29260000", "65649.03531700", "0"], [1747263660000, "2596.31000000", "2596.31000000", "2593.63000000", "2594.73000000", "214.57210000", 1747263719999, "556787.95648500", 1267, "43.61240000", "113140.75154500", "0"], [1747263720000, "2594.74000000", "2595.98000000", "2593.79000000", "2594.07000000", "185.71810000", 1747263779999, "482027.23829200", 1204, "28.79270000", "74715.50511000", "0"], [1747263780000, "2594.06000000", "2594.71000000", "2593.32000000", "2594.70000000", "107.82950000", 1747263839999, "279695.29476700", 880, "35.97730000", "93324.20515300", "0"], [1747263840000, "2594.71000000", "2594.79000000", "2592.50000000", "2593.38000000", "126.43060000", 1747263899999, "327908.96415500", 1096, "63.77540000", "165383.73143200", "0"], [1747263900000, "2593.38000000", "2593.84000000", "2591.45000000", "2591.46000000", "882.14880000", 1747263959999, "2286741.82189000", 1777, "416.33060000", "1079151.44380200", "0"], [1747263960000, "2591.46000000", "2593.18000000", "2591.46000000", "2592.87000000", "226.05320000", 1747264019999, "585980.57645200", 927, "201.38710000", "522026.40828600", "0"], [1747264020000, "2592.88000000", "2596.34000000", "2592.87000000", "2595.15000000", "215.28280000", 1747264079999, "558665.40155900", 1038, "165.96280000", "430654.74744500", "0"], [1747264080000, "2595.15000000", "2595.55000000", "2593.63000000", "2595.05000000", "123.10160000", 1747264139999, "319407.97159300", 1177, "65.94740000", "171113.81542700", "0"], [1747264140000, "2595.04000000", "2596.99000000", "2595.04000000", "2596.61000000", "115.15610000", 1747264199999, "298988.05440400", 1053, "66.90430000", "173707.41474000", "0"], [1747264200000, "2596.62000000", "2598.85000000", "2596.61000000", "2598.84000000", "133.26920000", 1747264259999, "346165.22589600", 1020, "120.50190000", "312999.50868700", "0"], [1747264260000, "2598.84000000", "2599.50000000", "2596.76000000", "2599.47000000", "248.40150000", 1747264319999, "645365.42429600", 1962, "185.58690000", "482126.28966100", "0"], [1747264320000, "2599.47000000", "2600.00000000", "2598.59000000", "2598.61000000", "115.36550000", 1747264379999, "299866.43976200", 1381, "64.70980000", "168197.75659500", "0"], [1747264380000, "2598.61000000", "2598.61000000", "2593.21000000", "2593.99000000", "180.75150000", 1747264439999, "469162.50535800", 2141, "66.85630000", "173494.98370500", "0"], [1747264440000, "2593.99000000", "2600.47000000", "2593.99000000", "2600.18000000", "202.89050000", 1747264499999, "526947.04595900", 2425, "163.98360000", "425859.77201000", "0"], [1747264500000, "2600.17000000", "2600.17000000", "2598.86000000", "2599.99000000", "106.17620000", 1747264559999, "275996.98617900", 1934, "73.72110000", "191633.43974000", "0"], [1747264560000, "2599.99000000", "2600.51000000", "2590.00000000", "2591.06000000", "451.40960000", 1747264619999, "1170869.48141700", 2458, "119.50460000", "310008.27077700", "0"], [1747264620000, "2591.06000000", "2596.43000000", "2590.14000000", "2596.43000000", "634.76170000", 1747264679999, "1645960.82846300", 4235, "363.17940000", "941798.68653700", "0"], [1747264680000, "2596.49000000", "2597.28000000", "2591.58000000", "2593.21000000", "297.49520000", 1747264739999, "771776.22084300", 3618, "153.51350000", "398230.40064500", "0"], [1747264740000, "2593.21000000", "2597.40000000", "2592.57000000", "2596.29000000", "171.66140000", 1747264799999, "445569.01026200", 2347, "111.56830000", "289569.27215600", "0"], [1747264800000, "2596.30000000", "2599.00000000", "2596.30000000", "2596.92000000", "143.01940000", 1747264859999, "371543.46406600", 2004, "85.50410000", "222131.78901100", "0"], [1747264860000, "2596.93000000", "2596.93000000", "2592.43000000", "2593.11000000", "165.33140000", 1747264919999, "428953.18249800", 2503, "100.90370000", "261788.86221800", "0"], [1747264920000, "2593.09000000", "2593.09000000", "2587.51000000", "2588.32000000", "342.34760000", 1747264979999, "886377.44981900", 3497, "126.61490000", "327799.52146100", "0"], [1747264980000, "2588.32000000", "2589.00000000", "2584.00000000", "2586.80000000", "682.78900000", 1747265039999, "1765902.54426800", 2632, "200.83440000", "519346.15127900", "0"], [1747265040000, "2586.81000000", "2588.45000000", "2586.20000000", "2588.25000000", "203.45360000", 1747265099999, "526453.50979300", 1479, "117.88290000", "305043.19126900", "0"], [1747265100000, "2588.26000000", "2590.46000000", "2587.76000000", "2589.89000000", "132.69980000", 1747265159999, "343525.35676600", 1506, "107.64320000", "278646.53902500", "0"], [1747265160000, "2589.89000000", "2591.17000000", "2589.50000000", "2590.94000000", "91.80840000", 1747265219999, "237813.54690400", 821, "58.60250000", "151813.76773600", "0"], [1747265220000, "2590.94000000", "2592.70000000", "2590.81000000", "2592.69000000", "136.74120000", 1747265279999, "354421.26491100", 1089, "112.39890000", "291347.76183800", "0"], [1747265280000, "2592.70000000", "2594.47000000", "2592.44000000", "2594.07000000", "377.28670000", 1747265339999, "978503.82849600", 1310, "289.18290000", "750012.64947200", "0"], [1747265340000, "2594.07000000", "2595.48000000", "2593.76000000", "2594.99000000", "86.21760000", 1747265399999, "223693.63274500", 1094, "43.77350000", "113576.26300200", "0"], [1747265400000, "2594.98000000", "2595.70000000", "2594.33000000", "2595.01000000", "160.94080000", 1747265459999, "417626.90280500", 1355, "110.54780000", "286857.63043800", "0"], [1747265460000, "2595.00000000", "2595.00000000", "2593.16000000", "2593.54000000", "93.84230000", 1747265519999, "243413.96577800", 1508, "42.89830000", "111271.96393800", "0"], [1747265520000, "2593.53000000", "2595.23000000", "2593.46000000", "2595.22000000", "72.22730000", 1747265579999, "187395.41373200", 668, "51.36540000", "133261.95812600", "0"], [1747265580000, "2595.23000000", "2597.01000000", "2595.08000000", "2597.01000000", "64.09820000", 1747265639999, "166410.71443700", 825, "55.82240000", "144929.46771600", "0"], [1747265640000, "2597.00000000", "2598.50000000", "2597.00000000", "2598.35000000", "304.61400000", 1747265699999, "791375.06205000", 880, "245.19010000", "636979.10172000", "0"], [1747265700000, "2598.36000000", "2599.20000000", "2598.00000000", "2599.20000000", "59.27320000", 1747265759999, "154031.87453400", 843, "47.16080000", "122555.78176200", "0"], [1747265760000, "2599.20000000", "2601.04000000", "2599.19000000", "2600.01000000", "218.09570000", 1747265819999, "567112.70174600", 1094, "199.11060000", "517746.43955200", "0"], [1747265820000, "2600.00000000", "2600.13000000", "2599.23000000", "2600.00000000", "83.01700000", 1747265879999, "215823.85507000", 1105, "28.59210000", "74328.63424200", "0"], [1747265880000, "2599.99000000", "2600.00000000", "2597.64000000", "2597.65000000", "288.76820000", 1747265939999, "750293.59107700", 778, "161.05890000", "418451.77162700", "0"], [1747265940000, "2597.65000000", "2598.00000000", "2597.49000000", "2598.00000000", "370.98570000", 1747265999999, "963812.51313800", 602, "358.76480000", "932066.37166300", "0"], [1747266000000, "2598.00000000", "2601.84000000", "2597.30000000", "2601.56000000", "1087.43230000", 1747266059999, "2826718.73409700", 1763, "926.74740000", "2408816.37211100", "0"], [1747266060000, "2601.55000000", "2605.71000000", "2601.50000000", "2602.52000000", "583.41880000", 1747266119999, "1519256.61193700", 2093, "405.43900000", "1055784.91510500", "0"], [1747266120000, "2602.52000000", "2604.54000000", "2602.51000000", "2604.19000000", "105.90170000", 1747266179999, "275759.23911600", 883, "62.36140000", "162370.29505000", "0"], [1747266180000, "2604.20000000", "2605.81000000", "2603.62000000", "2605.29000000", "162.95870000", 1747266239999, "424538.55748600", 1228, "61.44630000", "160056.24014600", "0"], [1747266240000, "2605.30000000", "2606.44000000", "2603.51000000", "2603.77000000", "237.21100000", 1747266299999, "617993.45047600", 1840, "133.43250000", "347585.54755700", "0"], [1747266300000, "2603.77000000", "2605.03000000", "2603.77000000", "2604.97000000", "91.46680000", 1747266359999, "238218.90084900", 1229, "58.21020000", "151602.27417400", "0"], [1747266360000, "2604.98000000", "2606.17000000", "2604.93000000", "2605.55000000", "144.37260000", 1747266419999, "376148.59759800", 1302, "71.35220000", "185898.78533700", "0"], [1747266420000, "2605.54000000", "2605.65000000", "2604.52000000", "2604.52000000", "178.41580000", 1747266479999, "464844.47379000", 874, "46.10200000", "120108.82411200", "0"], [1747266480000, "2604.52000000", "2606.26000000", "2604.52000000", "2604.92000000", "195.65860000", 1747266539999, "509713.93349700", 1340, "175.45910000", "457083.04527500", "0"], [1747266540000, "2604.91000000", "2609.00000000", "2604.52000000", "2607.80000000", "614.25160000", 1747266599999, "1601662.82727200", 2740, "426.83860000", "1112946.27599200", "0"], [1747266600000, "2607.79000000", "2607.79000000", "2606.03000000", "2607.20000000", "463.95310000", 1747266659999, "1209378.34773300", 1526, "261.38540000", "681334.53272100", "0"], [1747266660000, "2607.21000000", "2607.21000000", "2605.70000000", "2605.71000000", "179.39720000", 1747266719999, "467557.06020400", 901, "96.43060000", "251309.92034800", "0"], [1747266720000, "2605.71000000", "2607.16000000", "2605.71000000", "2606.06000000", "158.09630000", 1747266779999, "412037.68853700", 831, "111.98960000", "291874.35105200", "0"], [1747266780000, "2606.06000000", "2608.36000000", "2606.06000000", "2608.11000000", "187.34380000", 1747266839999, "488486.50937000", 1331, "141.24450000", "368269.46719700", "0"], [1747266840000, "2608.10000000", "2611.53000000", "2608.04000000", "2609.10000000", "517.33990000", 1747266899999, "1350276.68994400", 1785, "356.50550000", "930476.11120700", "0"], [1747266900000, "2609.10000000", "2614.05000000", "2609.09000000", "2613.55000000", "909.56540000", 1747266959999, "2375875.43240700", 2937, "672.11220000", "1755455.85405400", "0"], [1747266960000, "2613.54000000", "2613.54000000", "2611.64000000", "2611.73000000", "196.28470000", 1747267019999, "512856.66479400", 1123, "59.45440000", "155321.50397600", "0"], [1747267020000, "2611.73000000", "2611.74000000", "2609.43000000", "2609.43000000", "191.97690000", 1747267079999, "501235.57469700", 1089, "73.18540000", "191122.01093100", "0"], [1747267080000, "2609.42000000", "2609.58000000", "2609.18000000", "2609.37000000", "61.14820000", 1747267139999, "159559.01288000", 508, "35.41760000", "92416.93543000", "0"], [1747267140000, "2609.37000000", "2609.74000000", "2609.11000000", "2609.74000000", "106.01300000", 1747267199999, "276630.13029100", 785, "76.48660000", "199582.34149800", "0"], [1747267200000, "2609.75000000", "2610.56000000", "2609.51000000", "2610.56000000", "546.82290000", 1747267259999, "1427210.93340700", 1110, "461.18390000", "1203703.02671000", "0"], [1747267260000, "2610.56000000", "2612.54000000", "2609.61000000", "2610.54000000", "431.13500000", 1747267319999, "1125631.32677500", 2562, "208.28630000", "543796.41786300", "0"], [1747267320000, "2610.53000000", "2613.04000000", "2610.20000000", "2612.66000000", "424.45990000", 1747267379999, "1108557.62175900", 1810, "307.07240000", "801926.13204200", "0"], [1747267380000, "2612.66000000", "2616.82000000", "2612.66000000", "2615.00000000", "697.65670000", 1747267439999, "1824458.12893600", 3286, "396.54340000", "1036956.49732300", "0"], [1747267440000, "2615.00000000", "2615.00000000", "2611.05000000", "2615.00000000", "293.34870000", 1747267499999, "766479.73957100", 2081, "152.66090000", "398846.07219300", "0"], [1747267500000, "2614.99000000", "2615.79000000", "2613.09000000", "2613.10000000", "237.41370000", 1747267559999, "620826.64302300", 1994, "64.13370000", "167725.33988400", "0"], [1747267560000, "2613.10000000", "2613.50000000", "2611.52000000", "2611.52000000", "78.99940000", 1747267619999, "206404.52075400", 808, "15.19750000", "39706.15265400", "0"], [1747267620000, "2611.52000000", "2611.52000000", "2609.93000000", "2609.93000000", "168.25310000", 1747267679999, "439241.21605200", 1100, "46.32220000", "120933.61066900", "0"], [1747267680000, "2609.93000000", "2609.94000000", "2607.14000000", "2607.92000000", "204.19940000", 1747267739999, "532601.02129300", 1865, "64.76420000", "168879.68522400", "0"], [1747267740000, "2607.93000000", "2610.14000000", "2607.92000000", "2609.35000000", "204.58600000", 1747267799999, "533731.48690100", 1862, "137.34240000", "358262.72904800", "0"], [1747267800000, "2609.36000000", "2612.00000000", "2609.35000000", "2611.84000000", "282.08790000", 1747267859999, "736612.78786400", 1701, "160.24390000", "418405.96208700", "0"], [1747267860000, "2611.85000000", "2616.54000000", "2611.40000000", "2615.39000000", "548.90040000", 1747267919999, "1434843.72519600", 3025, "372.27240000", "973320.62490000", "0"], [1747267920000, "2615.39000000", "2619.90000000", "2615.14000000", "2618.59000000", "392.20760000", 1747267979999, "1026851.63441000", 3304, "311.85120000", "816420.78174700", "0"], [1747267980000, "2618.59000000", "2620.00000000", "2617.78000000", "2619.99000000", "254.97200000", 1747268039999, "667796.05991400", 2150, "153.10750000", "401011.61011500", "0"], [1747268040000, "2619.99000000", "2620.00000000", "2618.80000000", "2618.80000000", "264.98410000", 1747268099999, "694132.49124500", 1401, "103.68720000", "271626.81196200", "0"], [1747268100000, "2618.81000000", "2628.64000000", "2618.80000000", "2626.64000000", "1647.52500000", 1747268159999, "4323715.29042300", 7207, "1212.31420000", "3180950.33185300", "0"], [1747268160000, "2626.63000000", "2628.65000000", "2625.80000000", "2626.71000000", "579.37330000", 1747268219999, "1522083.60767200", 3837, "320.86270000", "842934.39022800", "0"], [1747268220000, "2626.72000000", "2628.47000000", "2626.43000000", "2628.46000000", "381.77960000", 1747268279999, "1003099.48098500", 3072, "222.52300000", "584649.44735300", "0"], [1747268280000, "2628.47000000", "2638.58000000", "2628.46000000", "2637.99000000", "2057.80560000", 1747268339999, "5418912.02500500", 8844, "1225.52510000", "3227253.08016200", "0"], [1747268340000, "2637.99000000", "2639.68000000", "2636.66000000", "2637.20000000", "815.46830000", 1747268399999, "2151559.53110500", 4013, "520.80000000", "1374082.29711700", "0"], [1747268400000, "2637.20000000", "2647.03000000", "2637.19000000", "2642.98000000", "2159.99780000", 1747268459999, "5710216.41880500", 9320, "1467.73890000", "3879673.79909500", "0"], [1747268460000, "2642.97000000", "2642.97000000", "2637.60000000", "2638.40000000", "376.85160000", 1747268519999, "994578.92683400", 4039, "208.16320000", "549333.26093900", "0"], [1747268520000, "2638.40000000", "2639.99000000", "2635.00000000", "2639.13000000", "487.43540000", 1747268579999, "1285547.81156000", 3496, "242.01770000", "638382.63938000", "0"], [1747268580000, "2639.14000000", "2639.42000000", "2634.67000000", "2636.00000000", "483.94700000", 1747268639999, "1275933.88740200", 3364, "198.56190000", "523614.02404800", "0"], [1747268640000, "2635.99000000", "2636.00000000", "2632.00000000", "2632.47000000", "388.79410000", 1747268699999, "1024160.81015800", 4567, "130.93040000", "344861.92779800", "0"], [1747268700000, "2632.47000000", "2634.33000000", "2631.15000000", "2633.60000000", "295.06940000", 1747268759999, "776689.83273800", 3068, "165.07160000", "434512.16390200", "0"], [1747268760000, "2633.59000000", "2634.18000000", "2632.15000000", "2633.06000000", "236.90080000", 1747268819999, "623798.85498500", 2467, "95.43130000", "251276.29488400", "0"], [1747268820000, "2633.07000000", "2638.20000000", "2632.72000000", "2638.02000000", "390.12350000", 1747268879999, "1028433.84222200", 3409, "295.46430000", "778922.92373200", "0"], [1747268880000, "2637.99000000", "2639.13000000", "2635.71000000", "2635.71000000", "410.86900000", 1747268939999, "1083895.65719900", 1886, "324.48120000", "856037.37279400", "0"], [1747268940000, "2635.72000000", "2635.72000000", "2632.70000000", "2632.70000000", "369.49730000", 1747268999999, "973173.45969100", 3006, "243.16180000", "640337.17543300", "0"], [1747269000000, "2632.70000000", "2635.00000000", "2632.24000000", "2634.30000000", "200.32380000", 1747269059999, "527593.89332900", 2882, "84.18320000", "221711.30978700", "0"], [1747269060000, "2634.31000000", "2639.70000000", "2634.26000000", "2635.02000000", "438.74210000", 1747269119999, "1157434.03500900", 3028, "267.99240000", "706893.07738600", "0"], [1747269120000, "2635.01000000", "2637.43000000", "2634.68000000", "2636.68000000", "205.05240000", 1747269179999, "540535.74607800", 3140, "142.50340000", "375654.54998400", "0"], [1747269180000, "2636.68000000", "2638.17000000", "2634.95000000", "2634.95000000", "233.53860000", 1747269239999, "615758.65023400", 2223, "113.38880000", "298956.93267600", "0"], [1747269240000, "2634.96000000", "2635.86000000", "2633.01000000", "2633.01000000", "248.64310000", 1747269299999, "654932.32466700", 2491, "80.90130000", "213111.87696000", "0"], [1747269300000, "2633.01000000", "2633.01000000", "2628.10000000", "2628.12000000", "444.24230000", 1747269359999, "1168518.85596300", 2230, "33.84100000", "89020.42026900", "0"], [1747269360000, "2628.13000000", "2630.00000000", "2625.60000000", "2629.99000000", "680.02700000", 1747269419999, "1786557.12005500", 3715, "232.94880000", "612101.01326300", "0"], [1747269420000, "2630.00000000", "2631.00000000", "2628.12000000", "2629.13000000", "319.11210000", 1747269479999, "839011.56133800", 2408, "157.42260000", "413903.55901900", "0"], [1747269480000, "2629.13000000", "2634.45000000", "2629.13000000", "2634.19000000", "327.82590000", 1747269539999, "862802.61341300", 2275, "258.34430000", "679884.64349300", "0"], [1747269540000, "2634.18000000", "2637.40000000", "2632.87000000", "2636.28000000", "342.73810000", 1747269599999, "903205.19497300", 2424, "276.05970000", "727488.80197700", "0"], [1747269600000, "2636.27000000", "2638.70000000", "2636.27000000", "2637.68000000", "329.93730000", 1747269659999, "870235.19776800", 2988, "216.72830000", "571586.27505600", "0"], [1747269660000, "2637.68000000", "2638.48000000", "2636.68000000", "2637.42000000", "271.86590000", 1747269719999, "716982.45273400", 2483, "167.91370000", "442822.75731900", "0"], [1747269720000, "2637.42000000", "2638.92000000", "2637.18000000", "2638.91000000", "198.00610000", 1747269779999, "522356.92766300", 2103, "166.83280000", "440120.38336600", "0"], [1747269780000, "2638.91000000", "2642.74000000", "2638.70000000", "2642.04000000", "316.64580000", 1747269839999, "836222.09983100", 3028, "210.11810000", "554887.42431700", "0"], [1747269840000, "2642.04000000", "2642.28000000", "2638.49000000", "2639.69000000", "464.30840000", 1747269899999, "1225924.00420600", 2439, "127.63400000", "336975.35671100", "0"], [1747269900000, "2639.70000000", "2641.21000000", "2637.64000000", "2638.00000000", "353.61700000", 1747269959999, "933484.01216600", 3048, "93.87340000", "247807.71918300", "0"], [1747269960000, "2638.01000000", "2641.00000000", "2636.99000000", "2639.07000000", "566.35870000", 1747270019999, "1495111.00303600", 3194, "366.18210000", "966705.09101900", "0"], [1747270020000, "2639.08000000", "2639.40000000", "2637.00000000", "2637.00000000", "134.77110000", 1747270079999, "355561.28848900", 2248, "76.19310000", "201020.61867300", "0"], [1747270080000, "2637.00000000", "2640.99000000", "2637.00000000", "2640.47000000", "448.12690000", 1747270139999, "1182257.46357300", 2694, "343.46450000", "906118.57551100", "0"], [1747270140000, "2640.48000000", "2640.48000000", "2637.18000000", "2637.27000000", "255.25680000", 1747270199999, "673481.03926500", 1996, "70.09540000", "184961.11149700", "0"], [1747270200000, "2637.27000000", "2640.71000000", "2637.27000000", "2639.38000000", "962.90030000", 1747270259999, "2540319.84820000", 1855, "857.83280000", "2263017.15749300", "0"], [1747270260000, "2639.38000000", "2640.60000000", "2638.09000000", "2639.98000000", "143.26860000", 1747270319999, "378134.82753100", 1922, "70.98990000", "187373.03993400", "0"], [1747270320000, "2639.98000000", "2639.99000000", "2636.49000000", "2637.10000000", "224.48480000", 1747270379999, "592169.14773200", 1899, "66.68370000", "175888.33479900", "0"], [1747270380000, "2637.10000000", "2638.20000000", "2636.08000000", "2636.36000000", "352.33720000", 1747270439999, "929069.59736800", 2088, "158.32530000", "417434.32808600", "0"], [1747270440000, "2636.35000000", "2636.97000000", "2636.10000000", "2636.57000000", "371.64480000", 1747270499999, "979802.19777500", 1714, "46.26970000", "121987.97814900", "0"], [1747270500000, "2636.56000000", "2637.39000000", "2633.49000000", "2633.50000000", "208.39960000", 1747270559999, "549343.74815800", 1955, "54.94110000", "144850.50105400", "0"], [1747270560000, "2633.49000000", "2633.49000000", "2631.65000000", "2631.65000000", "451.78090000", 1747270619999, "1189307.87227200", 2200, "123.43870000", "324931.53867000", "0"], [1747270620000, "2631.65000000", "2631.95000000", "2629.70000000", "2630.15000000", "128.38570000", 1747270679999, "337780.51111700", 2152, "60.58930000", "159417.53461000", "0"], [1747270680000, "2630.16000000", "2632.17000000", "2629.31000000", "2632.16000000", "333.69060000", 1747270739999, "877909.60482400", 2288, "118.90890000", "312849.61314200", "0"], [1747270740000, "2632.16000000", "2633.46000000", "2630.66000000", "2632.30000000", "195.51560000", 1747270799999, "514643.38464100", 1771, "118.28150000", "311328.41506800", "0"], [1747270800000, "2632.29000000", "2632.55000000", "2630.15000000", "2631.98000000", "210.18910000", 1747270859999, "553084.72895500", 2853, "68.29120000", "179702.70828400", "0"], [1747270860000, "2631.98000000", "2632.17000000", "2629.00000000", "2630.00000000", "509.81090000", 1747270919999, "1341093.32012600", 3426, "150.63760000", "396239.11975100", "0"], [1747270920000, "2630.00000000", "2630.48000000", "2627.33000000", "2627.33000000", "200.94550000", 1747270979999, "528310.64473600", 2626, "54.19640000", "142495.27972000", "0"], [1747270980000, "2627.33000000", "2633.80000000", "2627.33000000", "2631.58000000", "367.62110000", 1747271039999, "967308.25075200", 3359, "287.21930000", "755753.94230200", "0"], [1747271040000, "2631.54000000", "2636.00000000", "2631.16000000", "2636.00000000", "144.98680000", 1747271099999, "381916.92696000", 2523, "99.42020000", "261883.15755600", "0"], [1747271100000, "2636.00000000", "2636.65000000", "2634.30000000", "2636.18000000", "236.02010000", 1747271159999, "622103.74834900", 2258, "141.19300000", "372146.89335000", "0"], [1747271160000, "2636.19000000", "2637.00000000", "2632.01000000", "2632.63000000", "148.55600000", 1747271219999, "391433.77331900", 2094, "40.86010000", "107703.17995200", "0"], [1747271220000, "2632.64000000", "2632.64000000", "2628.32000000", "2629.14000000", "362.59980000", 1747271279999, "953522.87087400", 2347, "91.21490000", "239807.14169800", "0"], [1747271280000, "2629.13000000", "2630.50000000", "2628.53000000", "2629.14000000", "163.51920000", 1747271339999, "430027.49217700", 1811, "84.56340000", "222385.43278700", "0"], [1747271340000, "2629.14000000", "2629.14000000", "2626.80000000", "2627.39000000", "121.59490000", 1747271399999, "319501.21664600", 1778, "30.86650000", "81104.37395000", "0"], [1747271400000, "2627.40000000", "2627.40000000", "2622.16000000", "2622.61000000", "775.60860000", 1747271459999, "2035570.12909300", 3729, "78.51520000", "205966.52435900", "0"], [1747271460000, "2622.62000000", "2623.32000000", "2617.27000000", "2619.67000000", "1258.83290000", 1747271519999, "3297039.17486600", 5045, "588.16840000", "1540335.70103700", "0"], [1747271520000, "2619.67000000", "2621.40000000", "2619.67000000", "2620.83000000", "628.31870000", 1747271579999, "1646681.12138000", 2753, "373.54800000", "978967.35468000", "0"], [1747271580000, "2620.83000000", "2622.40000000", "2620.32000000", "2621.14000000", "217.89250000", 1747271639999, "571129.85588900", 2089, "67.67530000", "177382.44615700", "0"], [1747271640000, "2621.14000000", "2622.62000000", "2620.60000000", "2620.75000000", "349.77350000", 1747271699999, "916980.52696300", 2678, "185.57360000", "486500.77936700", "0"], [1747271700000, "2620.75000000", "2622.41000000", "2618.49000000", "2621.24000000", "436.90300000", 1747271759999, "1145024.51031500", 3055, "174.37630000", "456872.14198700", "0"], [1747271760000, "2621.24000000", "2623.76000000", "2620.61000000", "2623.76000000", "484.35790000", 1747271819999, "1269876.32929400", 2371, "345.96970000", "907003.15457100", "0"], [1747271820000, "2623.76000000", "2625.50000000", "2621.10000000", "2622.49000000", "666.11500000", 1747271879999, "1747511.32180200", 3514, "365.95220000", "960102.83409900", "0"], [1747271880000, "2622.50000000", "2625.63000000", "2622.50000000", "2625.05000000", "180.90160000", 1747271939999, "474802.67189800", 1908, "129.94810000", "341053.61195200", "0"], [1747271940000, "2625.05000000", "2625.05000000", "2622.65000000", "2623.44000000", "110.37050000", 1747271999999, "289582.83103800", 1397, "33.40200000", "87640.94200400", "0"], [1747272000000, "2623.43000000", "2623.43000000", "2620.10000000", "2620.90000000", "576.35420000", 1747272059999, "1510859.33634100", 2673, "185.76930000", "486892.17977900", "0"], [1747272060000, "2620.90000000", "2620.90000000", "2619.04000000", "2620.34000000", "378.81900000", 1747272119999, "992556.52698600", 2127, "148.86920000", "390032.24714200", "0"], [1747272120000, "2620.35000000", "2620.67000000", "2614.98000000", "2615.37000000", "686.63430000", 1747272179999, "1796764.48634200", 3647, "246.97220000", "646318.05048500", "0"], [1747272180000, "2615.36000000", "2615.86000000", "2614.38000000", "2615.49000000", "470.34820000", 1747272239999, "1230095.18720900", 2431, "141.70490000", "370580.04510200", "0"], [1747272240000, "2615.47000000", "2617.22000000", "2615.21000000", "2616.36000000", "483.60150000", 1747272299999, "1265145.59474500", 2078, "396.51810000", "1037310.32658800", "0"], [1747272300000, "2616.35000000", "2617.00000000", "2614.28000000", "2614.80000000", "430.59990000", 1747272359999, "1126237.45425500", 2607, "92.59030000", "242149.80984200", "0"], [1747272360000, "2614.80000000", "2617.49000000", "2614.79000000", "2616.95000000", "96.57420000", 1747272419999, "252660.71670900", 1138, "56.28790000", "147253.51139100", "0"], [1747272420000, "2616.95000000", "2617.40000000", "2615.49000000", "2617.04000000", "138.40490000", 1747272479999, "362133.86830700", 1589, "52.92110000", "138468.46978200", "0"], [1747272480000, "2617.05000000", "2618.50000000", "2613.89000000", "2615.32000000", "224.29820000", 1747272539999, "586749.47102700", 2183, "64.76400000", "169438.18418100", "0"], [1747272540000, "2615.32000000", "2617.99000000", "2615.07000000", "2616.08000000", "159.29860000", 1747272599999, "416798.95002700", 1429, "72.14090000", "188723.79705600", "0"], [1747272600000, "2616.09000000", "2618.96000000", "2613.99000000", "2614.00000000", "342.41610000", 1747272659999, "896021.72518400", 3609, "181.08230000", "473856.56636500", "0"], [1747272660000, "2614.00000000", "2614.00000000", "2607.31000000", "2609.54000000", "1843.47310000", 1747272719999, "4810917.69155300", 7119, "705.68620000", "1841477.71838400", "0"], [1747272720000, "2609.53000000", "2611.56000000", "2605.99000000", "2609.00000000", "1779.19020000", 1747272779999, "4640948.42760400", 5561, "531.05610000", "1384916.32521500", "0"], [1747272780000, "2609.00000000", "2612.13000000", "2607.04000000", "2611.34000000", "1161.58870000", 1747272839999, "3030466.26695200", 4565, "387.79540000", "1012046.18326100", "0"], [1747272840000, "2611.35000000", "2612.50000000", "2610.95000000", "2611.03000000", "345.66910000", 1747272899999, "902846.81871800", 2628, "115.69950000", "302179.27979600", "0"], [1747272900000, "2611.03000000", "2615.23000000", "2610.94000000", "2611.17000000", "375.20940000", 1747272959999, "980480.54108900", 2711, "233.13060000", "609202.46966900", "0"], [1747272960000, "2611.15000000", "2611.16000000", "2602.80000000", "2604.92000000", "2166.05940000", 1747273019999, "5643917.00732000", 5278, "879.82630000", "2291910.39388600", "0"], [1747273020000, "2604.91000000", "2605.83000000", "2597.97000000", "2600.39000000", "4068.18330000", 1747273079999, "10582939.87844400", 7305, "1946.05250000", "5063335.92777800", "0"], [1747273080000, "2600.39000000", "2600.51000000", "2590.00000000", "2595.00000000", "2460.01340000", 1747273139999, "6381263.81124600", 9173, "930.44110000", "2413285.34084000", "0"], [1747273140000, "2595.00000000", "2597.04000000", "2593.09000000", "2593.77000000", "1818.10210000", 1747273199999, "4718042.42171400", 5817, "821.16310000", "2130965.17662700", "0"], [1747273200000, "2593.77000000", "2598.59000000", "2588.03000000", "2598.09000000", "2675.96690000", 1747273259999, "6942132.62193200", 7949, "1475.14820000", "3827057.83720600", "0"], [1747273260000, "2598.09000000", "2599.27000000", "2594.99000000", "2597.14000000", "1075.07400000", 1747273319999, "2791597.48619400", 3697, "700.30420000", "1818437.15423900", "0"], [1747273320000, "2597.13000000", "2597.13000000", "2590.38000000", "2591.03000000", "1548.59930000", 1747273379999, "4017343.29386000", 4677, "543.80510000", "1410766.58641700", "0"], [1747273380000, "2591.03000000", "2594.21000000", "2587.99000000", "2591.84000000", "1771.80160000", 1747273439999, "4590099.11251200", 5626, "994.48790000", "2576176.98468500", "0"], [1747273440000, "2591.83000000", "2594.80000000", "2590.99000000", "2592.99000000", "695.12270000", 1747273499999, "1802535.31822600", 3991, "162.09080000", "420292.45289700", "0"], [1747273500000, "2592.99000000", "2595.90000000", "2586.49000000", "2587.39000000", "760.79560000", 1747273559999, "1971108.76027500", 5558, "276.88710000", "717369.24257700", "0"], [1747273560000, "2587.39000000", "2587.41000000", "2578.46000000", "2584.20000000", "2526.58890000", 1747273619999, "6527072.40836400", 9861, "1389.90300000", "3591035.29038400", "0"], [1747273620000, "2584.21000000", "2587.62000000", "2584.20000000", "2586.59000000", "833.48770000", 1747273679999, "2156032.04310800", 5286, "365.89580000", "946415.33047100", "0"], [1747273680000, "2586.60000000", "2587.60000000", "2582.73000000", "2587.13000000", "912.54800000", 1747273739999, "2359749.75203000", 4984, "402.57840000", "1040940.05015900", "0"], [1747273740000, "2587.13000000", "2590.07000000", "2587.13000000", "2590.06000000", "192.47740000", 1747273799999, "498277.39212200", 2891, "109.03600000", "282242.86045700", "0"], [1747273800000, "2590.06000000", "2590.89000000", "2587.00000000", "2587.84000000", "363.31950000", 1747273859999, "940681.23395600", 3841, "106.22180000", "275044.25166000", "0"], [1747273860000, "2587.84000000", "2589.83000000", "2581.83000000", "2582.30000000", "846.89090000", 1747273919999, "2189991.53725800", 5277, "180.43610000", "466597.87444100", "0"], [1747273920000, "2582.30000000", "2584.62000000", "2579.25000000", "2579.94000000", "488.43040000", 1747273979999, "1261043.39945400", 3055, "180.45370000", "465858.88786400", "0"], [1747273980000, "2579.94000000", "2579.95000000", "2572.38000000", "2574.00000000", "1557.27190000", 1747274039999, "4011274.28338100", 7578, "602.17650000", "1550780.95470200", "0"], [1747274040000, "2573.99000000", "2575.57000000", "2569.38000000", "2573.64000000", "1676.29930000", 1747274099999, "4312165.88285100", 7160, "665.64160000", "1712590.71135500", "0"], [1747274100000, "2573.64000000", "2577.15000000", "2572.49000000", "2575.07000000", "626.11890000", 1747274159999, "1612324.07294700", 4166, "294.39670000", "758163.07323900", "0"], [1747274160000, "2575.07000000", "2575.07000000", "2566.91000000", "2570.27000000", "679.43350000", 1747274219999, "1745914.53422100", 5489, "275.00850000", "706571.20231300", "0"], [1747274220000, "2570.27000000", "2575.63000000", "2570.27000000", "2575.63000000", "558.32000000", 1747274279999, "1437173.34045500", 3722, "407.79240000", "1049716.86476000", "0"], [1747274280000, "2575.62000000", "2578.00000000", "2575.20000000", "2576.78000000", "388.77650000", 1747274339999, "1001738.50402400", 2141, "144.30940000", "371940.02498700", "0"], [1747274340000, "2576.77000000", "2578.71000000", "2575.35000000", "2577.62000000", "439.17610000", 1747274399999, "1131999.81512700", 2225, "271.65710000", "700222.16954600", "0"], [1747274400000, "2577.63000000", "2578.77000000", "2574.16000000", "2576.79000000", "2636.34650000", 1747274459999, "6791409.35792600", 5808, "1064.32790000", "2741230.38786300", "0"], [1747274460000, "2576.79000000", "2582.74000000", "2570.61000000", "2581.07000000", "3151.06840000", 1747274519999, "8114028.73821500", 7012, "2041.34110000", "5255733.57153300", "0"], [1747274520000, "2581.08000000", "2582.76000000", "2577.14000000", "2578.88000000", "735.14470000", 1747274579999, "1897077.21967800", 4573, "359.37480000", "927533.49896900", "0"], [1747274580000, "2578.88000000", "2583.72000000", "2576.71000000", "2582.85000000", "423.72260000", 1747274639999, "1093733.50181000", 3236, "259.00680000", "668608.96656800", "0"], [1747274640000, "2582.85000000", "2584.43000000", "2582.62000000", "2584.22000000", "343.20260000", 1747274699999, "886656.89502700", 2553, "211.06740000", "545295.62508400", "0"], [1747274700000, "2584.23000000", "2584.23000000", "2579.48000000", "2580.50000000", "560.41330000", 1747274759999, "1447096.34937200", 2655, "290.32160000", "749835.12806400", "0"], [1747274760000, "2580.50000000", "2584.43000000", "2580.30000000", "2584.05000000", "426.29860000", 1747274819999, "1101153.40422100", 2559, "262.59310000", "678224.11209300", "0"], [1747274820000, "2584.05000000", "2588.03000000", "2584.05000000", "2585.70000000", "417.69880000", 1747274879999, "1080427.12543400", 2725, "291.74150000", "754604.88852500", "0"], [1747274880000, "2585.69000000", "2587.00000000", "2584.24000000", "2586.89000000", "1201.74730000", 1747274939999, "3106721.22095100", 1905, "988.86730000", "2556314.91108000", "0"], [1747274940000, "2586.89000000", "2588.47000000", "2586.74000000", "2587.32000000", "1212.19780000", 1747274999999, "3136225.02450900", 2431, "863.23160000", "2233250.42272000", "0"], [1747275000000, "2587.31000000", "2588.70000000", "2585.86000000", "2586.15000000", "935.75340000", 1747275059999, "2421087.38301500", 2472, "355.94360000", "920860.51934200", "0"], [1747275060000, "2586.14000000", "2587.87000000", "2584.71000000", "2584.87000000", "201.49370000", 1747275119999, "521062.53278400", 2694, "85.50130000", "221115.45643300", "0"], [1747275120000, "2584.87000000", "2586.00000000", "2583.94000000", "2584.71000000", "2299.30140000", 1747275179999, "5944408.02266200", 4269, "1889.03810000", "4883821.33074800", "0"], [1747275180000, "2584.72000000", "2585.00000000", "2582.50000000", "2585.00000000", "519.79460000", 1747275239999, "1343117.68808400", 2788, "345.73520000", "893364.20678300", "0"], [1747275240000, "2585.00000000", "2585.00000000", "2582.93000000", "2583.01000000", "150.12620000", 1747275299999, "387933.87467700", 1600, "30.09680000", "77774.84579500", "0"], [1747275300000, "2583.00000000", "2583.00000000", "2577.55000000", "2578.00000000", "403.10950000", 1747275359999, "1039914.81330000", 2809, "62.52480000", "161256.17376900", "0"], [1747275360000, "2578.00000000", "2580.00000000", "2577.00000000", "2579.37000000", "250.49620000", 1747275419999, "645931.42356100", 3316, "116.58420000", "300612.88820500", "0"], [1747275420000, "2579.37000000", "2580.89000000", "2576.76000000", "2580.88000000", "294.15950000", 1747275479999, "758792.27295100", 3296, "143.86100000", "371076.49052100", "0"], [1747275480000, "2580.89000000", "2582.84000000", "2580.57000000", "2581.48000000", "187.66190000", 1747275539999, "484513.91385500", 2367, "58.55450000", "151176.24726200", "0"], [1747275540000, "2581.48000000", "2584.74000000", "2580.50000000", "2584.73000000", "193.71330000", 1747275599999, "500406.73062000", 2090, "114.77440000", "296495.77199400", "0"], [1747275600000, "2584.74000000", "2585.66000000", "2584.30000000", "2585.66000000", "176.99080000", 1747275659999, "457482.60835700", 990, "123.71130000", "319776.23044900", "0"], [1747275660000, "2585.65000000", "2589.45000000", "2585.65000000", "2589.11000000", "1165.45670000", 1747275719999, "3014520.33467200", 2280, "1051.17750000", "2718766.02242600", "0"], [1747275720000, "2589.11000000", "2594.46000000", "2589.10000000", "2592.61000000", "533.92220000", 1747275779999, "1384181.64236700", 3576, "349.91630000", "907124.71535500", "0"], [1747275780000, "2592.61000000", "2595.60000000", "2592.00000000", "2593.22000000", "218.85590000", 1747275839999, "567713.47647000", 2657, "122.66070000", "318191.95284100", "0"], [1747275840000, "2593.23000000", "2593.97000000", "2591.90000000", "2591.90000000", "204.96930000", 1747275899999, "531491.68890000", 2404, "98.29700000", "254892.22955200", "0"], [1747275900000, "2591.91000000", "2592.16000000", "2589.63000000", "2590.10000000", "124.94720000", 1747275959999, "323687.63975800", 1824, "46.27300000", "119873.42351900", "0"], [1747275960000, "2590.11000000", "2590.72000000", "2589.10000000", "2589.11000000", "72.11930000", 1747276019999, "186774.29151200", 1148, "26.55820000", "68784.31401600", "0"], [1747276020000, "2589.12000000", "2590.95000000", "2588.01000000", "2588.36000000", "389.98870000", 1747276079999, "1009817.59568200", 2573, "47.51920000", "123054.09008900", "0"], [1747276080000, "2588.36000000", "2590.15000000", "2586.69000000", "2589.81000000", "287.39280000", 1747276139999, "743752.57809000", 1715, "116.71840000", "302103.27194700", "0"], [1747276140000, "2589.80000000", "2591.47000000", "2589.50000000", "2590.74000000", "113.11440000", 1747276199999, "293046.48911600", 1359, "87.24300000", "226025.18810100", "0"], [1747276200000, "2590.74000000", "2593.68000000", "2590.18000000", "2593.00000000", "200.17530000", 1747276259999, "518772.71710000", 2443, "118.14670000", "306197.75598400", "0"], [1747276260000, "2593.01000000", "2593.01000000", "2585.85000000", "2586.95000000", "357.36060000", 1747276319999, "925461.64732600", 3989, "61.81790000", "159965.83912200", "0"], [1747276320000, "2586.94000000", "2590.97000000", "2586.94000000", "2590.86000000", "144.38880000", 1747276379999, "373847.70165200", 2239, "92.46110000", "239383.44342200", "0"], [1747276380000, "2590.85000000", "2590.85000000", "2588.15000000", "2590.55000000", "160.98500000", 1747276439999, "416879.41162400", 2099, "76.13750000", "197159.09090100", "0"], [1747276440000, "2590.55000000", "2591.92000000", "2590.55000000", "2591.03000000", "116.18530000", 1747276499999, "301075.97806000", 1173, "43.94730000", "113876.78348200", "0"], [1747276500000, "2591.01000000", "2592.90000000", "2591.01000000", "2592.78000000", "198.29360000", 1747276559999, "513995.21641200", 1901, "169.95320000", "440529.60807800", "0"], [1747276560000, "2592.78000000", "2592.97000000", "2587.73000000", "2587.73000000", "223.42510000", 1747276619999, "578726.10814100", 2464, "49.24370000", "127610.45160700", "0"], [1747276620000, "2587.74000000", "2590.56000000", "2587.43000000", "2587.43000000", "377.59560000", 1747276679999, "977617.17064700", 2837, "204.34240000", "529116.70650200", "0"], [1747276680000, "2587.44000000", "2588.00000000", "2586.02000000", "2586.03000000", "129.29920000", 1747276739999, "334491.98735800", 1968, "28.48310000", "73690.13368300", "0"], [1747276740000, "2586.02000000", "2590.46000000", "2583.04000000", "2590.12000000", "536.75740000", 1747276799999, "1388665.31219400", 2730, "342.92400000", "887505.13944200", "0"], [1747276800000, "2590.12000000", "2591.52000000", "2588.05000000", "2588.05000000", "402.52670000", 1747276859999, "1042641.86445300", 2226, "189.82300000", "491746.17342900", "0"], [1747276860000, "2588.05000000", "2588.70000000", "2587.10000000", "2588.57000000", "75.34240000", 1747276919999, "194975.67895000", 1724, "34.34500000", "88883.15863400", "0"], [1747276920000, "2588.58000000", "2588.68000000", "2582.71000000", "2583.84000000", "303.11460000", 1747276979999, "783647.47679700", 2752, "62.90630000", "162594.26687500", "0"], [1747276980000, "2583.83000000", "2586.46000000", "2583.83000000", "2585.64000000", "267.75270000", 1747277039999, "692172.06542900", 2047, "186.58330000", "482337.42456500", "0"], [1747277040000, "2585.64000000", "2587.00000000", "2585.42000000", "2585.53000000", "169.06140000", 1747277099999, "437250.62318100", 1664, "33.64120000", "87007.11599400", "0"], [1747277100000, "2585.54000000", "2588.79000000", "2584.13000000", "2587.49000000", "120.31310000", 1747277159999, "311276.37313200", 1993, "43.33200000", "112094.95511400", "0"], [1747277160000, "2587.50000000", "2589.67000000", "2587.50000000", "2588.87000000", "70.62000000", 1747277219999, "182817.38372400", 1793, "43.77080000", "113312.61836900", "0"], [1747277220000, "2588.87000000", "2590.46000000", "2588.39000000", "2588.92000000", "176.85320000", 1747277279999, "457905.36228700", 1525, "60.18260000", "155832.81294400", "0"], [1747277280000, "2588.92000000", "2593.78000000", "2588.60000000", "2593.68000000", "257.03240000", 1747277339999, "666200.68595100", 1920, "236.46880000", "612889.06613000", "0"], [1747277340000, "2593.68000000", "2597.21000000", "2593.68000000", "2596.07000000", "308.05670000", 1747277399999, "799697.45553200", 2634, "162.45170000", "421691.42696300", "0"], [1747277400000, "2596.07000000", "2597.46000000", "2595.47000000", "2595.47000000", "207.82130000", 1747277459999, "539631.39555200", 1691, "89.96730000", "233602.37984800", "0"], [1747277460000, "2595.47000000", "2598.02000000", "2595.46000000", "2597.00000000", "315.65480000", 1747277519999, "819745.05075000", 1725, "217.09570000", "563771.58739300", "0"], [1747277520000, "2597.00000000", "2597.49000000", "2596.30000000", "2597.48000000", "53.51520000", 1747277579999, "138972.16996600", 873, "26.47570000", "68756.02141700", "0"], [1747277580000, "2597.48000000", "2597.48000000", "2594.10000000", "2594.14000000", "277.56610000", 1747277639999, "720451.45648100", 1785, "79.78200000", "207065.21870200", "0"], [1747277640000, "2594.15000000", "2594.43000000", "2591.00000000", "2591.35000000", "232.58900000", 1747277699999, "602959.37861500", 1380, "23.83580000", "61787.64484700", "0"], [1747277700000, "2591.35000000", "2591.77000000", "2590.00000000", "2590.38000000", "134.95690000", 1747277759999, "349638.37481800", 1437, "25.06860000", "64943.38618700", "0"], [1747277760000, "2590.39000000", "2591.46000000", "2590.38000000", "2591.11000000", "111.20370000", 1747277819999, "288114.52470000", 927, "26.57590000", "68855.07878500", "0"], [1747277820000, "2591.11000000", "2591.46000000", "2589.76000000", "2590.72000000", "66.97060000", 1747277879999, "173504.81915900", 812, "19.43360000", "50343.92044900", "0"], [1747277880000, "2590.72000000", "2590.72000000", "2589.50000000", "2590.14000000", "222.38750000", 1747277939999, "576013.16525500", 1253, "122.30570000", "316762.02116900", "0"], [1747277940000, "2590.13000000", "2591.13000000", "2589.80000000", "2591.13000000", "140.04800000", 1747277999999, "362797.78895900", 861, "116.12880000", "300834.01544000", "0"], [1747278000000, "2591.13000000", "2593.83000000", "2590.66000000", "2593.82000000", "705.98270000", 1747278059999, "1829653.06338500", 2476, "460.77720000", "1194079.97392700", "0"], [1747278060000, "2593.83000000", "2594.27000000", "2590.67000000", "2594.19000000", "220.93150000", 1747278119999, "572850.14461300", 2785, "109.44290000", "283777.41307900", "0"], [1747278120000, "2594.20000000", "2594.65000000", "2591.53000000", "2592.50000000", "142.16370000", 1747278179999, "368695.48115200", 2001, "62.19100000", "161283.73259800", "0"], [1747278180000, "2592.49000000", "2594.27000000", "2592.46000000", "2593.12000000", "368.94220000", 1747278239999, "956767.46436800", 1683, "308.93360000", "801131.84302300", "0"], [1747278240000, "2593.11000000", "2593.11000000", "2589.61000000", "2591.00000000", "138.07020000", 1747278299999, "357789.77049300", 1542, "40.52550000", "104991.06952600", "0"], [1747278300000, "2590.99000000", "2591.68000000", "2589.55000000", "2590.00000000", "168.55980000", 1747278359999, "436664.37942300", 1856, "74.30490000", "192502.96969000", "0"], [1747278360000, "2589.99000000", "2590.80000000", "2589.08000000", "2590.54000000", "323.70090000", 1747278419999, "838346.67547000", 1265, "296.77570000", "768615.08955700", "0"], [1747278420000, "2590.55000000", "2590.98000000", "2588.30000000", "2588.85000000", "142.54470000", 1747278479999, "369147.36156100", 1126, "48.57410000", "125813.81445700", "0"], [1747278480000, "2588.84000000", "2588.85000000", "2587.00000000", "2587.50000000", "155.37720000", 1747278539999, "402099.64460000", 1570, "53.42010000", "138244.76737000", "0"], [1747278540000, "2587.51000000", "2588.30000000", "2586.70000000", "2586.82000000", "194.28540000", 1747278599999, "502768.62866400", 1390, "51.06640000", "132145.35312500", "0"], [1747278600000, "2586.82000000", "2587.85000000", "2585.67000000", "2587.32000000", "202.58550000", 1747278659999, "524024.04711300", 2905, "85.30700000", "220641.30034000", "0"], [1747278660000, "2587.32000000", "2587.59000000", "2583.98000000", "2586.00000000", "183.88730000", 1747278719999, "475554.39583000", 2382, "50.25370000", "129945.54948700", "0"], [1747278720000, "2586.00000000", "2588.45000000", "2583.67000000", "2588.27000000", "191.54370000", 1747278779999, "495281.49986700", 2709, "92.50840000", "239243.19448700", "0"], [1747278780000, "2588.28000000", "2590.19000000", "2587.42000000", "2589.90000000", "242.70420000", 1747278839999, "628393.21644200", 1694, "88.01410000", "227880.97985500", "0"], [1747278840000, "2589.90000000", "2592.34000000", "2585.75000000", "2585.75000000", "230.30990000", 1747278899999, "596594.84278700", 2740, "125.32960000", "324762.11394200", "0"], [1747278900000, "2585.73000000", "2586.22000000", "2584.23000000", "2585.98000000", "132.91780000", 1747278959999, "343611.50423400", 2361, "53.37800000", "137983.86327700", "0"], [1747278960000, "2585.98000000", "2587.92000000", "2585.42000000", "2585.43000000", "233.01050000", 1747279019999, "602665.40072000", 2181, "140.43290000", "363214.32634300", "0"], [1747279020000, "2585.42000000", "2588.45000000", "2584.04000000", "2586.44000000", "188.14110000", 1747279079999, "486544.58619300", 2775, "75.17510000", "194417.42376700", "0"], [1747279080000, "2586.43000000", "2586.43000000", "2579.43000000", "2580.24000000", "527.31050000", 1747279139999, "1361058.43834600", 3886, "186.53720000", "481529.50613900", "0"], [1747279140000, "2580.24000000", "2583.00000000", "2578.95000000", "2582.42000000", "128.71440000", 1747279199999, "332208.85725000", 2560, "53.12620000", "137109.26392900", "0"], [1747279200000, "2582.42000000", "2583.00000000", "2579.60000000", "2581.27000000", "541.52600000", 1747279259999, "1397992.61673300", 2940, "191.17060000", "493455.79754500", "0"], [1747279260000, "2581.26000000", "2584.14000000", "2579.70000000", "2583.75000000", "363.71540000", 1747279319999, "938984.54176100", 2675, "195.07070000", "503629.72018700", "0"], [1747279320000, "2583.75000000", "2589.07000000", "2583.75000000", "2589.07000000", "223.96450000", 1747279379999, "579360.10280400", 2385, "180.30160000", "466397.06999400", "0"], [1747279380000, "2589.08000000", "2590.50000000", "2588.75000000", "2590.24000000", "432.19510000", 1747279439999, "1119194.31170100", 2163, "290.18720000", "751403.15859600", "0"], [1747279440000, "2590.16000000", "2592.64000000", "2589.60000000", "2592.28000000", "189.02520000", 1747279499999, "489895.85440200", 1700, "117.07330000", "303405.11027300", "0"], [1747279500000, "2592.27000000", "2592.38000000", "2590.45000000", "2590.56000000", "310.33510000", 1747279559999, "804078.96138900", 1708, "196.97120000", "510348.90720200", "0"], [1747279560000, "2590.55000000", "2591.12000000", "2588.99000000", "2590.73000000", "299.46760000", 1747279619999, "775693.70087100", 1520, "155.55150000", "402879.53395100", "0"], [1747279620000, "2590.73000000", "2591.15000000", "2589.70000000", "2590.99000000", "293.28460000", 1747279679999, "759761.61698500", 1652, "212.13770000", "549545.93994100", "0"], [1747279680000, "2591.00000000", "2591.00000000", "2589.49000000", "2589.69000000", "399.68500000", 1747279739999, "1035263.96802600", 1205, "325.59950000", "843373.63581900", "0"], [1747279740000, "2589.69000000", "2591.43000000", "2589.52000000", "2591.43000000", "78.81720000", 1747279799999, "204163.28881100", 617, "63.01720000", "163236.91175200", "0"], [1747279800000, "2591.42000000", "2591.70000000", "2590.11000000", "2590.33000000", "502.70390000", 1747279859999, "1302509.28781700", 1893, "56.47530000", "146342.78055600", "0"], [1747279860000, "2590.33000000", "2592.00000000", "2590.06000000", "2591.99000000", "132.27990000", 1747279919999, "342768.59954600", 1688, "71.71460000", "185821.54914600", "0"], [1747279920000, "2591.99000000", "2591.99000000", "2588.36000000", "2588.36000000", "150.32910000", 1747279979999, "389308.93085400", 2454, "43.29300000", "112113.39706000", "0"], [1747279980000, "2588.35000000", "2589.99000000", "2587.00000000", "2589.21000000", "121.37800000", 1747280039999, "314188.95195300", 2011, "51.35850000", "132923.10452800", "0"], [1747280040000, "2589.22000000", "2589.36000000", "2586.43000000", "2586.44000000", "109.54770000", 1747280099999, "283475.54248700", 1536, "29.04950000", "75184.99122200", "0"], [1747280100000, "2586.44000000", "2587.74000000", "2585.67000000", "2586.26000000", "168.26380000", 1747280159999, "435218.92656600", 2238, "99.97030000", "258563.38701900", "0"], [1747280160000, "2586.25000000", "2587.67000000", "2584.38000000", "2587.67000000", "177.87500000", 1747280219999, "459896.19597500", 1676, "82.92030000", "214404.89871400", "0"], [1747280220000, "2587.68000000", "2591.01000000", "2587.68000000", "2590.62000000", "229.23890000", 1747280279999, "593650.54913500", 1737, "112.88260000", "292278.41767000", "0"], [1747280280000, "2590.62000000", "2591.19000000", "2589.49000000", "2589.49000000", "193.34240000", 1747280339999, "500818.06366500", 1466, "62.52340000", "161968.56346800", "0"], [1747280340000, "2589.50000000", "2590.55000000", "2588.49000000", "2589.24000000", "137.41330000", 1747280399999, "355787.38211300", 1055, "101.33970000", "262369.59719800", "0"], [1747280400000, "2589.25000000", "2589.99000000", "2586.46000000", "2586.96000000", "275.78020000", 1747280459999, "713821.65080800", 1830, "91.78110000", "237620.26559300", "0"], [1747280460000, "2586.95000000", "2587.48000000", "2586.14000000", "2586.87000000", "328.37470000", 1747280519999, "849504.92819800", 1463, "28.18970000", "72921.47482200", "0"], [1747280520000, "2586.86000000", "2587.92000000", "2586.13000000", "2587.44000000", "156.18670000", 1747280579999, "404058.85962700", 1430, "43.38860000", "112243.67126300", "0"], [1747280580000, "2587.43000000", "2589.70000000", "2587.43000000", "2589.45000000", "270.56410000", 1747280639999, "700473.15684900", 1305, "236.08260000", "611194.14281800", "0"], [1747280640000, "2589.45000000", "2589.50000000", "2587.73000000", "2588.03000000", "256.92630000", 1747280699999, "665218.93321700", 1197, "211.45010000", "547496.31974000", "0"], [1747280700000, "2588.04000000", "2588.12000000", "2582.99000000", "2583.23000000", "502.50770000", 1747280759999, "1298625.55309500", 2116, "47.24160000", "122080.35585700", "0"], [1747280760000, "2583.23000000", "2583.50000000", "2580.90000000", "2580.90000000", "343.65150000", 1747280819999, "887392.90650200", 2462, "94.02180000", "242793.77694600", "0"], [1747280820000, "2580.91000000", "2581.91000000", "2580.40000000", "2581.50000000", "180.41320000", 1747280879999, "465670.52928600", 2314, "95.13250000", "245537.00639200", "0"], [1747280880000, "2581.50000000", "2581.71000000", "2577.07000000", "2579.88000000", "505.02590000", 1747280939999, "1302381.48908100", 3202, "103.69890000", "267373.39845600", "0"], [1747280940000, "2579.88000000", "2580.79000000", "2579.24000000", "2579.24000000", "240.41260000", 1747280999999, "620266.55376700", 1466, "87.60890000", "226029.31792300", "0"], [1747281000000, "2579.23000000", "2579.23000000", "2574.00000000", "2577.28000000", "1467.44170000", 1747281059999, "3782297.23189000", 2954, "189.76290000", "488792.11889600", "0"], [1747281060000, "2577.28000000", "2580.41000000", "2577.27000000", "2578.93000000", "212.26710000", 1747281119999, "547447.79086600", 1379, "120.84270000", "311622.46453600", "0"], [1747281120000, "2578.94000000", "2579.85000000", "2578.01000000", "2578.01000000", "173.25860000", 1747281179999, "446819.53889900", 1540, "75.51860000", "194748.96626200", "0"], [1747281180000, "2578.00000000", "2578.45000000", "2573.91000000", "2574.07000000", "297.04000000", 1747281239999, "764922.43730100", 2729, "96.05780000", "247409.16015500", "0"], [1747281240000, "2574.07000000", "2575.85000000", "2572.94000000", "2574.45000000", "231.26680000", 1747281299999, "595224.85776400", 1978, "110.32430000", "283942.73422500", "0"], [1747281300000, "2574.45000000", "2574.45000000", "2573.11000000", "2573.88000000", "160.06140000", 1747281359999, "411920.28665200", 1357, "50.06890000", "128855.94885700", "0"], [1747281360000, "2573.88000000", "2575.73000000", "2571.83000000", "2571.83000000", "255.46810000", 1747281419999, "657416.23349400", 3180, "71.18890000", "183228.46284400", "0"], [1747281420000, "2571.83000000", "2573.89000000", "2570.85000000", "2571.88000000", "1362.75360000", 1747281479999, "3503800.07218200", 3563, "139.30280000", "358229.45848300", "0"], [1747281480000, "2571.89000000", "2575.77000000", "2571.88000000", "2575.77000000", "320.09460000", 1747281539999, "824226.28237700", 1351, "166.70810000", "429235.19020200", "0"], [1747281540000, "2575.76000000", "2575.76000000", "2574.84000000", "2574.93000000", "262.72790000", 1747281599999, "676555.48024200", 1278, "45.56400000", "117330.35991700", "0"], [1747281600000, "2574.93000000", "2577.81000000", "2573.31000000", "2573.32000000", "396.33860000", 1747281659999, "1020869.30760200", 3534, "150.39580000", "387401.78215500", "0"], [1747281660000, "2573.32000000", "2578.49000000", "2573.31000000", "2578.49000000", "566.23480000", 1747281719999, "1458742.13128700", 4013, "231.03840000", "595080.51078500", "0"], [1747281720000, "2578.50000000", "2580.23000000", "2573.62000000", "2578.40000000", "388.66490000", 1747281779999, "1001687.36858400", 4090, "216.63200000", "558358.12507700", "0"], [1747281780000, "2578.39000000", "2580.44000000", "2576.44000000", "2577.64000000", "670.49710000", 1747281839999, "1728735.92275500", 4841, "407.46990000", "1050550.42237300", "0"], [1747281840000, "2577.63000000", "2582.94000000", "2577.11000000", "2577.11000000", "250.68230000", 1747281899999, "646919.63521000", 3951, "117.46140000", "303118.54999500", "0"], [1747281900000, "2577.10000000", "2578.92000000", "2572.03000000", "2578.91000000", "378.29250000", 1747281959999, "974163.93635800", 4248, "188.59090000", "485747.68078400", "0"], [1747281960000, "2578.92000000", "2582.00000000", "2577.61000000", "2581.09000000", "821.22300000", 1747282019999, "2118450.86663100", 3583, "645.41330000", "1664865.00616900", "0"], [1747282020000, "2581.09000000", "2581.56000000", "2579.39000000", "2579.40000000", "541.66600000", 1747282079999, "1397560.76420000", 3238, "402.92730000", "1039601.34789200", "0"], [1747282080000, "2579.39000000", "2579.40000000", "2573.54000000", "2573.73000000", "446.18090000", 1747282139999, "1149115.33221600", 2959, "154.56890000", "398159.92999400", "0"], [1747282140000, "2573.72000000", "2578.50000000", "2573.53000000", "2578.25000000", "295.47300000", 1747282199999, "760896.02490000", 2298, "234.43200000", "603688.96617500", "0"], [1747282200000, "2578.25000000", "2579.40000000", "2578.00000000", "2578.01000000", "100.82010000", 1747282259999, "259964.05602000", 2146, "51.01520000", "131539.59627200", "0"], [1747282260000, "2578.00000000", "2583.27000000", "2578.00000000", "2583.26000000", "311.58090000", 1747282319999, "804265.68455300", 2076, "255.74190000", "660090.30999500", "0"], [1747282320000, "2583.27000000", "2583.50000000", "2581.56000000", "2581.87000000", "173.85800000", 1747282379999, "449039.16840000", 1619, "76.94600000", "198747.88179600", "0"], [1747282380000, "2581.86000000", "2582.22000000", "2578.59000000", "2578.60000000", "95.80290000", 1747282439999, "247242.30342700", 1599, "20.00570000", "51633.34892400", "0"], [1747282440000, "2578.60000000", "2579.18000000", "2577.10000000", "2577.10000000", "87.50440000", 1747282499999, "225588.15813500", 919, "35.08190000", "90454.09720400", "0"], [1747282500000, "2577.10000000", "2579.39000000", "2576.53000000", "2578.71000000", "82.20470000", 1747282559999, "211911.40047200", 2055, "44.73760000", "115322.64434200", "0"], [1747282560000, "2578.71000000", "2582.22000000", "2578.39000000", "2582.21000000", "119.11100000", 1747282619999, "307360.64153500", 1660, "96.41000000", "248783.52038500", "0"], [1747282620000, "2582.21000000", "2582.42000000", "2581.31000000", "2581.31000000", "106.44240000", 1747282679999, "274833.97073800", 1014, "39.33000000", "101549.96111100", "0"], [1747282680000, "2581.31000000", "2582.76000000", "2581.31000000", "2582.75000000", "108.03990000", 1747282739999, "278974.27046400", 1801, "43.58570000", "112542.85558100", "0"], [1747282740000, "2582.76000000", "2584.50000000", "2582.76000000", "2583.04000000", "155.76260000", 1747282799999, "402457.60244500", 1996, "96.86120000", "250277.85426700", "0"], [1747282800000, "2583.04000000", "2583.45000000", "2581.11000000", "2582.46000000", "95.68310000", 1747282859999, "247088.18395100", 2114, "36.06540000", "93137.49020000", "0"], [1747282860000, "2582.45000000", "2584.46000000", "2582.21000000", "2584.46000000", "175.56590000", 1747282919999, "453578.22301200", 2328, "50.98410000", "131710.85180900", "0"], [1747282920000, "2584.45000000", "2584.88000000", "2582.98000000", "2583.60000000", "80.94790000", 1747282979999, "209166.94549300", 2235, "24.04710000", "62138.23518000", "0"], [1747282980000, "2583.61000000", "2584.45000000", "2581.00000000", "2583.52000000", "125.49980000", 1747283039999, "324090.08611200", 2191, "46.30730000", "119581.80229300", "0"], [1747283040000, "2583.53000000", "2584.43000000", "2583.09000000", "2583.12000000", "117.25080000", 1747283099999, "302945.34895200", 1420, "54.10740000", "139798.64889800", "0"], [1747283100000, "2583.11000000", "2584.44000000", "2582.52000000", "2584.44000000", "108.72480000", 1747283159999, "280941.76237000", 1283, "63.88580000", "165086.14024600", "0"], [1747283160000, "2584.43000000", "2586.32000000", "2584.43000000", "2586.32000000", "386.69150000", 1747283219999, "999828.64107300", 1363, "372.69800000", "963639.91449800", "0"], [1747283220000, "2586.31000000", "2588.08000000", "2586.31000000", "2586.96000000", "205.82400000", 1747283279999, "532576.27540400", 1712, "172.17220000", "445508.15203000", "0"], [1747283280000, "2586.95000000", "2587.73000000", "2586.42000000", "2586.42000000", "113.72810000", 1747283339999, "294227.46769900", 1238, "82.16060000", "212568.37578100", "0"], [1747283340000, "2586.43000000", "2586.60000000", "2584.79000000", "2586.31000000", "77.27080000", 1747283399999, "199820.49259700", 1139, "25.21580000", "65202.00818700", "0"], [1747283400000, "2586.31000000", "2589.60000000", "2586.30000000", "2589.59000000", "187.87600000", 1747283459999, "486406.23765000", 1790, "128.80820000", "333460.39922300", "0"], [1747283460000, "2589.60000000", "2590.46000000", "2588.36000000", "2588.36000000", "107.24300000", 1747283519999, "277708.41720200", 1944, "50.44880000", "130644.51156400", "0"], [1747283520000, "2588.37000000", "2591.46000000", "2588.37000000", "2591.25000000", "204.70110000", 1747283579999, "530229.16078200", 1704, "164.87850000", "427078.84824600", "0"], [1747283580000, "2591.25000000", "2591.25000000", "2588.39000000", "2588.66000000", "245.71420000", 1747283639999, "636253.16090600", 2839, "164.11900000", "424977.19149800", "0"], [1747283640000, "2588.65000000", "2592.72000000", "2588.20000000", "2592.01000000", "153.77060000", 1747283699999, "398453.29966700", 2103, "113.30220000", "293592.78411100", "0"], [1747283700000, "2592.01000000", "2592.22000000", "2590.30000000", "2590.89000000", "163.05130000", 1747283759999, "422479.99971300", 1956, "62.07120000", "160832.97557200", "0"], [1747283760000, "2590.89000000", "2594.33000000", "2590.89000000", "2591.20000000", "468.10960000", 1747283819999, "1213561.09764800", 3567, "306.54790000", "794651.24664000", "0"], [1747283820000, "2591.19000000", "2591.40000000", "2588.26000000", "2588.83000000", "254.13910000", 1747283879999, "658133.20387600", 2402, "140.68320000", "364295.95818000", "0"], [1747283880000, "2588.83000000", "2590.00000000", "2588.23000000", "2589.93000000", "72.03140000", 1747283939999, "186489.96107600", 1393, "47.82230000", "123814.28879000", "0"], [1747283940000, "2589.93000000", "2590.46000000", "2588.04000000", "2589.44000000", "73.02070000", 1747283999999, "189068.90011200", 1812, "38.11890000", "98703.71229300", "0"], [1747284000000, "2589.44000000", "2589.44000000", "2586.85000000", "2586.99000000", "61.12850000", 1747284059999, "158196.67371300", 1578, "26.62760000", "68909.42299900", "0"], [1747284060000, "2587.00000000", "2587.00000000", "2584.51000000", "2584.52000000", "145.24080000", 1747284119999, "375455.05733900", 1668, "55.52210000", "143513.66655000", "0"], [1747284120000, "2584.51000000", "2585.43000000", "2584.00000000", "2585.34000000", "386.62680000", 1747284179999, "999440.40388800", 1256, "225.17390000", "582055.62960300", "0"], [1747284180000, "2585.34000000", "2587.30000000", "2585.34000000", "2586.91000000", "513.34380000", 1747284239999, "1327314.55135700", 1560, "421.22620000", "1089067.45084900", "0"], [1747284240000, "2586.91000000", "2588.40000000", "2586.91000000", "2587.91000000", "534.08690000", 1747284299999, "1382239.28854700", 1818, "344.79310000", "892305.56224100", "0"], [1747284300000, "2587.90000000", "2588.95000000", "2587.65000000", "2587.91000000", "125.20060000", 1747284359999, "324039.65586100", 1628, "84.56010000", "218851.94033300", "0"], [1747284360000, "2587.92000000", "2591.00000000", "2587.91000000", "2590.16000000", "214.70460000", 1747284419999, "556046.44624100", 1950, "170.56270000", "441714.50685800", "0"], [1747284420000, "2590.15000000", "2591.46000000", "2589.52000000", "2590.00000000", "173.41680000", 1747284479999, "449249.16322000", 2109, "82.55020000", "213871.39078000", "0"], [1747284480000, "2590.00000000", "2590.72000000", "2589.32000000", "2589.69000000", "154.70110000", 1747284539999, "400688.44634600", 2084, "74.11850000", "191986.71831200", "0"], [1747284540000, "2589.69000000", "2589.70000000", "2586.18000000", "2586.29000000", "168.87610000", 1747284599999, "436995.26791000", 1915, "48.45700000", "125404.14928100", "0"], [1747284600000, "2586.29000000", "2586.84000000", "2586.02000000", "2586.51000000", "383.22340000", 1747284659999, "991169.10859000", 1147, "343.39970000", "888168.85802800", "0"], [1747284660000, "2586.51000000", "2587.99000000", "2585.64000000", "2587.42000000", "347.39580000", 1747284719999, "898642.16869800", 1613, "300.17010000", "776491.97658000", "0"], [1747284720000, "2587.41000000", "2590.10000000", "2587.15000000", "2589.59000000", "304.29710000", 1747284779999, "787728.59850200", 2250, "217.18850000", "562243.43664200", "0"], [1747284780000, "2589.60000000", "2592.98000000", "2589.59000000", "2592.97000000", "166.40850000", 1747284839999, "431180.04127300", 1503, "141.45640000", "366516.48810800", "0"], [1747284840000, "2592.97000000", "2594.26000000", "2592.97000000", "2593.50000000", "445.65260000", 1747284899999, "1155863.35564700", 1653, "288.94470000", "749409.79578400", "0"], [1747284900000, "2593.50000000", "2595.28000000", "2592.99000000", "2594.71000000", "361.21060000", 1747284959999, "937106.23246600", 1864, "270.63750000", "702139.04529300", "0"], [1747284960000, "2594.71000000", "2594.72000000", "2593.14000000", "2593.14000000", "387.17360000", 1747285019999, "1004179.46136400", 1758, "186.58500000", "483930.87787500", "0"], [1747285020000, "2593.14000000", "2593.51000000", "2592.46000000", "2592.95000000", "150.67910000", 1747285079999, "390711.73493800", 1132, "123.18380000", "319416.06874300", "0"], [1747285080000, "2592.95000000", "2594.79000000", "2592.94000000", "2594.65000000", "217.12840000", 1747285139999, "563251.54351300", 1558, "180.15230000", "467329.50921500", "0"], [1747285140000, "2594.65000000", "2594.65000000", "2593.20000000", "2593.20000000", "204.55460000", 1747285199999, "530586.14487000", 902, "147.86590000", "383534.20758200", "0"], [1747285200000, "2593.20000000", "2596.49000000", "2592.99000000", "2595.84000000", "356.61490000", 1747285259999, "925565.96211800", 2848, "155.49960000", "403526.16216600", "0"], [1747285260000, "2595.84000000", "2596.48000000", "2593.10000000", "2594.10000000", "231.19340000", 1747285319999, "599924.33501800", 2837, "57.90730000", "150275.93987700", "0"], [1747285320000, "2594.10000000", "2595.40000000", "2593.10000000", "2593.76000000", "170.23090000", 1747285379999, "441634.76494600", 2329, "109.90450000", "285115.82556300", "0"], [1747285380000, "2593.76000000", "2595.00000000", "2591.24000000", "2591.24000000", "143.45270000", 1747285439999, "372009.78515400", 2374, "62.63920000", "162443.35470300", "0"], [1747285440000, "2591.24000000", "2591.25000000", "2589.50000000", "2590.19000000", "186.71610000", 1747285499999, "483649.13027800", 1763, "139.43450000", "361168.62987200", "0"], [1747285500000, "2590.19000000", "2592.89000000", "2589.90000000", "2591.99000000", "275.89470000", 1747285559999, "715059.16445700", 2856, "223.67620000", "579725.35633300", "0"], [1747285560000, "2591.99000000", "2592.00000000", "2589.01000000", "2590.23000000", "228.77020000", 1747285619999, "592579.43370600", 2409, "133.80970000", "346589.19269000", "0"], [1747285620000, "2590.24000000", "2592.37000000", "2589.06000000", "2589.44000000", "225.34200000", 1747285679999, "583734.90143300", 2387, "153.36820000", "397295.01129600", "0"], [1747285680000, "2589.44000000", "2589.44000000", "2586.01000000", "2586.44000000", "220.48880000", 1747285739999, "570534.02785800", 1549, "138.52630000", "358443.92583400", "0"], [1747285740000, "2586.43000000", "2587.69000000", "2586.43000000", "2586.51000000", "173.04850000", 1747285799999, "447680.23720800", 1157, "137.97650000", "356942.95896000", "0"], [1747285800000, "2586.50000000", "2586.93000000", "2585.23000000", "2586.67000000", "186.74530000", 1747285859999, "482908.37637900", 1511, "128.32070000", "331833.54921800", "0"], [1747285860000, "2586.67000000", "2586.67000000", "2583.99000000", "2584.00000000", "262.78210000", 1747285919999, "679374.22118900", 1408, "159.40780000", "412131.72387600", "0"], [1747285920000, "2583.99000000", "2585.43000000", "2583.68000000", "2584.53000000", "168.76160000", 1747285979999, "436211.57486900", 1028, "117.11120000", "302706.71148200", "0"], [1747285980000, "2584.54000000", "2584.81000000", "2583.29000000", "2584.81000000", "260.37020000", 1747286039999, "672788.65982400", 1921, "152.77900000", "394773.35222500", "0"], [1747286040000, "2584.82000000", "2585.42000000", "2583.68000000", "2584.01000000", "187.08770000", 1747286099999, "483520.72600300", 1255, "53.47340000", "138201.82374900", "0"], [1747286100000, "2584.01000000", "2584.85000000", "2581.45000000", "2582.61000000", "284.40270000", 1747286159999, "734654.79321100", 2722, "31.54330000", "81475.58228400", "0"], [1747286160000, "2582.61000000", "2582.90000000", "2579.91000000", "2582.68000000", "321.00060000", 1747286219999, "828490.58430900", 2684, "147.65030000", "381132.49298200", "0"], [1747286220000, "2582.68000000", "2583.88000000", "2580.60000000", "2580.80000000", "76.05840000", 1747286279999, "196429.37216700", 2220, "31.87740000", "82320.01444600", "0"], [1747286280000, "2580.80000000", "2582.89000000", "2580.03000000", "2580.04000000", "119.20140000", 1747286339999, "307708.55054300", 2143, "34.91280000", "90127.63339500", "0"], [1747286340000, "2580.04000000", "2580.04000000", "2579.10000000", "2579.53000000", "339.60080000", 1747286399999, "875992.86475100", 1443, "68.80400000", "177469.00562400", "0"], [1747286400000, "2579.52000000", "2580.41000000", "2577.48000000", "2579.69000000", "184.93250000", 1747286459999, "476935.03102100", 2245, "74.46150000", "192035.06634100", "0"], [1747286460000, "2579.69000000", "2580.94000000", "2578.90000000", "2579.49000000", "312.58750000", 1747286519999, "806332.13927300", 1598, "270.75450000", "698407.87629200", "0"], [1747286520000, "2579.49000000", "2579.49000000", "2576.03000000", "2576.79000000", "563.38040000", 1747286579999, "1451991.72044200", 2834, "271.22030000", "698887.42419900", "0"], [1747286580000, "2576.79000000", "2577.92000000", "2576.60000000", "2577.91000000", "130.40900000", 1747286639999, "336094.27089700", 1683, "82.07610000", "211527.22627300", "0"], [1747286640000, "2577.91000000", "2579.80000000", "2577.91000000", "2579.05000000", "190.79900000", 1747286699999, "492068.75537900", 1965, "120.89300000", "311767.34284800", "0"], [1747286700000, "2579.04000000", "2579.66000000", "2577.08000000", "2579.66000000", "243.62600000", 1747286759999, "628177.60390500", 2150, "167.22910000", "431206.05652200", "0"], [1747286760000, "2579.67000000", "2583.76000000", "2579.66000000", "2583.07000000", "840.39750000", 1747286819999, "2169856.02253100", 2880, "745.90370000", "1925857.08272700", "0"], [1747286820000, "2583.06000000", "2583.07000000", "2580.46000000", "2581.40000000", "269.74290000", 1747286879999, "696355.84547600", 1622, "158.77040000", "409905.07512700", "0"], [1747286880000, "2581.40000000", "2586.13000000", "2581.40000000", "2584.84000000", "434.06020000", 1747286939999, "1121827.25154700", 2242, "320.56880000", "828433.94009100", "0"], [1747286940000, "2584.83000000", "2585.20000000", "2584.19000000", "2584.53000000", "221.32470000", 1747286999999, "572042.78489300", 1216, "148.24220000", "383137.61733900", "0"], [1747287000000, "2584.53000000", "2584.68000000", "2582.14000000", "2583.47000000", "188.59860000", 1747287059999, "487213.68314700", 2018, "130.93720000", "338248.68324900", "0"], [1747287060000, "2583.47000000", "2589.78000000", "2583.00000000", "2588.14000000", "555.16360000", 1747287119999, "1435900.25818500", 3606, "411.41200000", "1064103.29963300", "0"], [1747287120000, "2588.14000000", "2588.56000000", "2585.16000000", "2585.43000000", "388.06250000", 1747287179999, "1003853.81669900", 2392, "226.03190000", "584726.63036100", "0"], [1747287180000, "2585.42000000", "2585.43000000", "2583.00000000", "2583.75000000", "259.17160000", 1747287239999, "669742.69143400", 2243, "151.08820000", "390415.53533300", "0"], [1747287240000, "2583.75000000", "2584.23000000", "2577.76000000", "2578.00000000", "429.11750000", 1747287299999, "1107199.15234100", 2673, "186.38690000", "480895.75354700", "0"], [1747287300000, "2578.00000000", "2578.13000000", "2575.60000000", "2576.94000000", "218.14030000", 1747287359999, "562076.53482800", 2990, "57.49500000", "148150.79637200", "0"], [1747287360000, "2576.94000000", "2579.68000000", "2576.92000000", "2579.49000000", "214.05120000", 1747287419999, "551954.92515100", 2315, "120.61850000", "311020.08057300", "0"], [1747287420000, "2579.49000000", "2580.00000000", "2577.00000000", "2577.37000000", "131.40760000", 1747287479999, "338810.70027800", 1888, "52.67130000", "135812.33868400", "0"], [1747287480000, "2577.36000000", "2577.36000000", "2573.60000000", "2573.60000000", "334.20260000", 1747287539999, "860542.06849700", 2976, "120.16890000", "309399.96656600", "0"], [1747287540000, "2573.60000000", "2575.87000000", "2573.06000000", "2575.42000000", "201.12100000", 1747287599999, "517696.35736000", 2609, "120.06430000", "309054.56142100", "0"], [1747287600000, "2575.42000000", "2577.65000000", "2575.42000000", "2577.37000000", "157.33640000", 1747287659999, "405340.33253000", 1829, "120.92850000", "311529.01106200", "0"], [1747287660000, "2577.37000000", "2578.97000000", "2576.92000000", "2577.22000000", "231.75150000", 1747287719999, "597376.96936000", 2409, "130.65160000", "336741.09680300", "0"], [1747287720000, "2577.23000000", "2579.15000000", "2576.60000000", "2579.14000000", "208.06900000", 1747287779999, "536455.84258800", 2070, "120.96430000", "311860.54662000", "0"], [1747287780000, "2579.15000000", "2582.32000000", "2578.40000000", "2581.51000000", "277.14430000", 1747287839999, "715182.62826900", 2275, "173.77890000", "448448.90086900", "0"], [1747287840000, "2581.51000000", "2582.00000000", "2580.99000000", "2581.50000000", "150.03620000", 1747287899999, "387325.11203400", 1509, "117.94140000", "304475.32080500", "0"], [1747287900000, "2581.50000000", "2581.99000000", "2578.50000000", "2578.81000000", "311.74230000", 1747287959999, "804418.65639600", 2845, "160.98610000", "415412.77525500", "0"], [1747287960000, "2578.81000000", "2580.21000000", "2573.61000000", "2574.22000000", "589.93820000", 1747288019999, "1520868.53149300", 3434, "258.59620000", "666692.61863000", "0"], [1747288020000, "2574.21000000", "2574.21000000", "2565.65000000", "2568.04000000", "1576.62690000", 1747288079999, "4050000.89375700", 7444, "558.55790000", "1434668.21271800", "0"], [1747288080000, "2568.04000000", "2573.00000000", "2566.69000000", "2572.42000000", "474.75910000", 1747288139999, "1220342.35064700", 4668, "295.46870000", "759544.47535900", "0"], [1747288140000, "2572.41000000", "2574.38000000", "2570.22000000", "2574.38000000", "325.80240000", 1747288199999, "837907.88906500", 2946, "197.72500000", "508523.12113100", "0"], [1747288200000, "2574.37000000", "2575.37000000", "2571.29000000", "2575.37000000", "302.80320000", 1747288259999, "779170.78045100", 2876, "186.40570000", "479668.93949700", "0"], [1747288260000, "2575.37000000", "2575.40000000", "2570.78000000", "2570.80000000", "293.09260000", 1747288319999, "753914.65553700", 3463, "142.68500000", "367055.48362800", "0"], [1747288320000, "2570.81000000", "2570.81000000", "2566.57000000", "2566.57000000", "694.17210000", 1747288379999, "1783137.59798300", 3777, "275.54810000", "707811.57626100", "0"], [1747288380000, "2566.58000000", "2571.69000000", "2566.50000000", "2571.69000000", "460.46310000", 1747288439999, "1183013.20968500", 3661, "366.33680000", "941150.63448400", "0"], [1747288440000, "2571.70000000", "2572.37000000", "2565.28000000", "2566.31000000", "910.87940000", 1747288499999, "2338784.53471900", 4086, "444.08690000", "1140417.74712100", "0"], [1747288500000, "2566.30000000", "2567.97000000", "2563.86000000", "2567.71000000", "842.14160000", 1747288559999, "2160222.61861300", 4902, "336.48450000", "863217.25031800", "0"], [1747288560000, "2567.72000000", "2570.00000000", "2566.33000000", "2569.35000000", "224.73910000", 1747288619999, "577161.15651800", 2507, "124.09460000", "318701.51248100", "0"], [1747288620000, "2569.35000000", "2570.15000000", "2567.26000000", "2567.26000000", "374.96380000", 1747288679999, "963305.30507600", 3010, "223.29070000", "573628.62985700", "0"], [1747288680000, "2567.25000000", "2569.00000000", "2566.40000000", "2568.39000000", "340.35340000", 1747288739999, "873906.87741100", 2549, "221.16680000", "567849.11721700", "0"], [1747288740000, "2568.39000000", "2570.18000000", "2567.51000000", "2567.71000000", "286.79380000", 1747288799999, "736787.39845400", 1893, "172.63480000", "443525.36549000", "0"], [1747288800000, "2567.71000000", "2570.17000000", "2567.13000000", "2567.13000000", "573.43470000", 1747288859999, "1473263.82968500", 3202, "409.76150000", "1052744.59544200", "0"], [1747288860000, "2567.14000000", "2572.20000000", "2564.94000000", "2571.00000000", "926.66910000", 1747288919999, "2380119.39636600", 5301, "704.85030000", "1810285.13081200", "0"], [1747288920000, "2571.00000000", "2573.00000000", "2567.29000000", "2572.11000000", "576.65830000", 1747288979999, "1481744.25577500", 4586, "267.99240000", "688731.88634300", "0"], [1747288980000, "2572.10000000", "2574.20000000", "2569.18000000", "2571.74000000", "317.31270000", 1747289039999, "815998.91149800", 4893, "163.31140000", "419977.08758200", "0"], [1747289040000, "2571.74000000", "2575.29000000", "2568.80000000", "2569.07000000", "437.52730000", 1747289099999, "1125863.36871300", 4480, "166.76820000", "429110.76194600", "0"], [1747289100000, "2569.07000000", "2572.50000000", "2568.99000000", "2572.49000000", "328.94750000", 1747289159999, "845592.38499500", 4822, "228.70460000", "587907.88861700", "0"], [1747289160000, "2572.50000000", "2580.41000000", "2572.50000000", "2576.99000000", "654.74290000", 1747289219999, "1687825.10843900", 5754, "434.48530000", "1119999.35651700", "0"], [1747289220000, "2577.00000000", "2577.00000000", "2570.35000000", "2570.76000000", "273.11350000", 1747289279999, "702786.55956100", 3978, "123.24110000", "317118.90481800", "0"], [1747289280000, "2570.75000000", "2572.37000000", "2570.03000000", "2572.07000000", "226.86070000", 1747289339999, "583314.45656200", 2861, "82.85200000", "213033.65786400", "0"], [1747289340000, "2572.07000000", "2574.93000000", "2571.62000000", "2574.53000000", "182.27590000", 1747289399999, "469159.73397000", 2575, "80.45630000", "207068.33395300", "0"], [1747289400000, "2574.53000000", "2578.39000000", "2574.53000000", "2578.39000000", "333.32680000", 1747289459999, "859079.56262100", 2309, "223.64140000", "576432.59178600", "0"], [1747289460000, "2578.40000000", "2579.49000000", "2577.88000000", "2577.88000000", "311.00560000", 1747289519999, "802043.25226400", 2212, "171.70150000", "442791.46408500", "0"], [1747289520000, "2577.88000000", "2581.28000000", "2577.59000000", "2581.27000000", "232.36570000", 1747289579999, "599350.69519200", 1884, "184.47560000", "475842.40712000", "0"], [1747289580000, "2581.27000000", "2581.28000000", "2578.72000000", "2579.83000000", "170.65210000", 1747289639999, "440234.41908000", 1703, "54.93230000", "141691.92329300", "0"], [1747289640000, "2579.82000000", "2579.82000000", "2578.00000000", "2578.54000000", "150.88510000", 1747289699999, "389075.58754900", 2054, "88.86230000", "229132.40324100", "0"], [1747289700000, "2578.54000000", "2578.92000000", "2575.26000000", "2576.70000000", "241.66190000", 1747289759999, "622894.89032300", 3037, "85.92060000", "221414.02476100", "0"], [1747289760000, "2576.70000000", "2580.00000000", "2575.03000000", "2579.26000000", "243.79120000", 1747289819999, "628391.13684300", 3492, "179.69380000", "463148.03304400", "0"], [1747289820000, "2579.27000000", "2579.67000000", "2575.37000000", "2576.39000000", "209.64130000", 1747289879999, "540369.90576100", 3551, "86.42350000", "222802.24970200", "0"], [1747289880000, "2576.40000000", "2578.00000000", "2575.05000000", "2577.32000000", "153.15340000", 1747289939999, "394587.65007400", 2777, "89.56420000", "230732.53324500", "0"], [1747289940000, "2577.33000000", "2579.37000000", "2575.71000000", "2576.00000000", "179.49680000", 1747289999999, "462570.15014200", 2518, "73.99930000", "190735.48949300", "0"], [1747290000000, "2576.00000000", "2577.59000000", "2575.01000000", "2577.59000000", "251.85910000", 1747290059999, "648808.08204100", 3144, "147.28890000", "379444.24912700", "0"], [1747290060000, "2577.67000000", "2579.78000000", "2577.00000000", "2579.75000000", "321.68830000", 1747290119999, "829453.61488800", 2492, "165.88410000", "427701.94949700", "0"], [1747290120000, "2579.75000000", "2582.24000000", "2579.51000000", "2581.41000000", "267.29670000", 1747290179999, "689900.45217700", 2731, "192.39610000", "496578.57064100", "0"], [1747290180000, "2581.40000000", "2582.42000000", "2580.19000000", "2582.31000000", "287.47630000", 1747290239999, "742086.99107800", 1512, "170.85230000", "441015.45093700", "0"], [1747290240000, "2582.31000000", "2582.31000000", "2580.40000000", "2580.41000000", "207.08120000", 1747290299999, "534463.42339200", 942, "127.87040000", "330027.23408100", "0"], [1747290300000, "2580.40000000", "2581.68000000", "2579.51000000", "2581.41000000", "287.00820000", 1747290359999, "740643.62484000", 1488, "224.06480000", "578201.18459000", "0"], [1747290360000, "2581.42000000", "2583.58000000", "2579.51000000", "2580.13000000", "613.27660000", 1747290419999, "1583397.99550600", 3004, "335.50710000", "866045.12209500", "0"], [1747290420000, "2580.13000000", "2581.95000000", "2579.88000000", "2581.55000000", "225.95030000", 1747290479999, "583205.69936000", 1237, "199.79250000", "515686.04692800", "0"], [1747290480000, "2581.55000000", "2583.00000000", "2581.54000000", "2582.23000000", "188.39290000", 1747290539999, "486521.41207800", 1667, "142.25250000", "367363.74826900", "0"], [1747290540000, "2582.22000000", "2583.00000000", "2579.17000000", "2579.21000000", "202.05220000", 1747290599999, "521507.62827600", 1763, "95.69790000", "246985.78504200", "0"], [1747290600000, "2579.21000000", "2581.99000000", "2577.93000000", "2577.99000000", "297.28020000", 1747290659999, "766895.17119900", 4546, "141.98430000", "366343.03890500", "0"], [1747290660000, "2577.99000000", "2578.40000000", "2575.49000000", "2576.00000000", "231.52660000", 1747290719999, "596591.75419400", 3104, "58.54710000", "150842.90567100", "0"], [1747290720000, "2576.00000000", "2576.00000000", "2572.04000000", "2573.55000000", "645.26260000", 1747290779999, "1660528.77075900", 4499, "329.26520000", "847319.01824300", "0"], [1747290780000, "2573.54000000", "2573.82000000", "2571.40000000", "2572.31000000", "463.45850000", 1747290839999, "1192314.79136900", 3160, "269.30690000", "692836.33765800", "0"], [1747290840000, "2572.32000000", "2572.69000000", "2568.24000000", "2568.95000000", "568.03450000", 1747290899999, "1459990.38277600", 3274, "340.75660000", "875826.84828500", "0"], [1747290900000, "2568.95000000", "2570.68000000", "2568.34000000", "2569.90000000", "561.98040000", 1747290959999, "1444115.14046300", 2804, "367.22900000", "943632.71255500", "0"], [1747290960000, "2569.90000000", "2570.42000000", "2566.66000000", "2567.61000000", "571.87900000", 1747291019999, "1468634.84559400", 3136, "227.02210000", "582976.39092600", "0"], [1747291020000, "2567.62000000", "2567.96000000", "2565.66000000", "2567.11000000", "378.29600000", 1747291079999, "970980.07937000", 3293, "212.52170000", "545493.45736700", "0"], [1747291080000, "2567.11000000", "2568.68000000", "2559.83000000", "2564.25000000", "1688.15700000", 1747291139999, "4326610.19870400", 6440, "763.48710000", "1957121.45872800", "0"], [1747291140000, "2564.25000000", "2565.03000000", "2563.00000000", "2563.00000000", "690.78680000", 1747291199999, "1771163.64097800", 2929, "303.50750000", "778185.83596400", "0"], [1747291200000, "2563.01000000", "2566.02000000", "2562.49000000", "2564.73000000", "469.27370000", 1747291259999, "1203319.07374200", 2948, "308.60090000", "791322.26170200", "0"], [1747291260000, "2564.73000000", "2567.28000000", "2564.59000000", "2566.72000000", "424.33880000", 1747291319999, "1088988.23543300", 2970, "299.71680000", "769128.27128100", "0"], [1747291320000, "2566.71000000", "2568.30000000", "2563.08000000", "2563.86000000", "335.50320000", 1747291379999, "860871.41213300", 2545, "212.46810000", "545216.72781200", "0"], [1747291380000, "2563.87000000", "2565.27000000", "2562.74000000", "2562.74000000", "401.63430000", 1747291439999, "1029747.39859400", 2155, "208.19440000", "533794.88028400", "0"], [1747291440000, "2562.74000000", "2563.21000000", "2555.83000000", "2559.07000000", "1737.99650000", 1747291499999, "4447301.66043700", 5993, "534.54690000", "1367583.61805500", "0"], [1747291500000, "2559.06000000", "2561.00000000", "2558.70000000", "2561.00000000", "432.31960000", 1747291559999, "1106735.32560000", 2620, "327.82450000", "839199.48706800", "0"], [1747291560000, "2561.00000000", "2565.27000000", "2560.98000000", "2564.40000000", "333.25740000", 1747291619999, "854295.10359300", 2822, "235.49950000", "603714.19110300", "0"], [1747291620000, "2564.39000000", "2564.73000000", "2562.40000000", "2564.21000000", "421.51580000", 1747291679999, "1080591.77868400", 2276, "270.74720000", "694073.13270100", "0"], [1747291680000, "2564.21000000", "2566.99000000", "2564.21000000", "2566.99000000", "491.10020000", 1747291739999, "1259922.50467400", 1849, "371.04890000", "951989.02400600", "0"], [1747291740000, "2566.98000000", "2567.38000000", "2563.49000000", "2564.24000000", "553.01420000", 1747291799999, "1418945.87402100", 1988, "231.74830000", "594600.58763000", "0"], [1747291800000, "2564.23000000", "2565.77000000", "2564.23000000", "2564.64000000", "331.62100000", 1747291859999, "850658.68562700", 1819, "218.87430000", "561416.00704200", "0"], [1747291860000, "2564.61000000", "2566.63000000", "2564.55000000", "2566.00000000", "373.88250000", 1747291919999, "959224.10962800", 1795, "247.15320000", "634092.34866000", "0"], [1747291920000, "2566.00000000", "2567.89000000", "2565.32000000", "2567.64000000", "298.55480000", 1747291979999, "766291.47794500", 1471, "253.37220000", "650341.70177400", "0"], [1747291980000, "2567.64000000", "2568.90000000", "2567.20000000", "2567.94000000", "577.35290000", 1747292039999, "1482581.37194600", 1894, "437.06080000", "1122306.10049400", "0"], [1747292040000, "2567.94000000", "2570.27000000", "2567.94000000", "2570.07000000", "590.55140000", 1747292099999, "1517207.14761900", 1542, "505.39790000", "1298418.89509200", "0"], [1747292100000, "2570.07000000", "2571.06000000", "2568.08000000", "2568.11000000", "655.67590000", 1747292159999, "1684583.80449700", 3068, "418.41780000", "1074959.55735100", "0"], [1747292160000, "2568.10000000", "2570.97000000", "2568.00000000", "2570.56000000", "818.96230000", 1747292219999, "2104428.44296400", 2033, "457.23840000", "1174851.15484800", "0"], [1747292220000, "2570.53000000", "2572.10000000", "2570.29000000", "2572.09000000", "296.93310000", 1747292279999, "763515.20886200", 1270, "221.12420000", "568589.16381700", "0"], [1747292280000, "2572.09000000", "2572.46000000", "2570.94000000", "2572.44000000", "519.75410000", 1747292339999, "1336760.05799400", 1543, "284.32370000", "731234.69054400", "0"], [1747292340000, "2572.44000000", "2574.38000000", "2572.26000000", "2573.64000000", "676.50970000", 1747292399999, "1740882.30417800", 2091, "334.03530000", "859515.61295300", "0"], [1747292400000, "2573.65000000", "2574.23000000", "2572.24000000", "2573.17000000", "515.80990000", 1747292459999, "1327239.10595600", 3233, "307.47500000", "791089.49658000", "0"], [1747292460000, "2573.17000000", "2575.95000000", "2573.17000000", "2575.80000000", "513.05410000", 1747292519999, "1321219.87973600", 3182, "223.85360000", "576439.81087400", "0"], [1747292520000, "2575.80000000", "2575.80000000", "2572.99000000", "2573.20000000", "203.02420000", 1747292579999, "522577.16516900", 2520, "70.88660000", "182437.53599900", "0"], [1747292580000, "2573.19000000", "2573.30000000", "2568.35000000", "2568.86000000", "250.09090000", 1747292639999, "642571.84599800", 3097, "140.04280000", "359779.62181600", "0"], [1747292640000, "2568.87000000", "2571.23000000", "2568.54000000", "2570.91000000", "435.55430000", 1747292699999, "1119390.04823400", 3313, "324.41900000", "833767.50449100", "0"], [1747292700000, "2570.91000000", "2573.78000000", "2569.81000000", "2572.82000000", "328.08150000", 1747292759999, "843894.50671300", 2733, "228.53680000", "587835.19835300", "0"], [1747292760000, "2572.82000000", "2575.95000000", "2569.90000000", "2574.71000000", "443.80310000", 1747292819999, "1142063.44484200", 3307, "298.85400000", "768959.98192400", "0"], [1747292820000, "2574.70000000", "2577.60000000", "2573.82000000", "2574.49000000", "541.25220000", 1747292879999, "1394085.49463800", 2838, "341.51090000", "879646.15418700", "0"], [1747292880000, "2574.50000000", "2574.50000000", "2569.34000000", "2570.39000000", "439.00900000", 1747292939999, "1128480.17547600", 2901, "207.29340000", "532855.55097500", "0"], [1747292940000, "2570.39000000", "2570.39000000", "2566.92000000", "2567.12000000", "479.61910000", 1747292999999, "1231844.56968200", 2025, "221.14590000", "567996.04778100", "0"], [1747293000000, "2567.13000000", "2567.50000000", "2565.72000000", "2566.33000000", "726.47070000", 1747293059999, "1864391.99685800", 2193, "400.74920000", "1028420.84309400", "0"], [1747293060000, "2566.33000000", "2566.98000000", "2563.85000000", "2566.39000000", "561.48330000", 1747293119999, "1440560.48602200", 2688, "294.52740000", "755585.75395600", "0"], [1747293120000, "2566.39000000", "2566.41000000", "2563.47000000", "2563.47000000", "571.34630000", 1747293179999, "1465484.52977600", 3036, "348.98000000", "895139.16687900", "0"], [1747293180000, "2563.46000000", "2564.61000000", "2562.31000000", "2562.79000000", "748.47830000", 1747293239999, "1918781.43964300", 2725, "388.42950000", "995752.10775200", "0"], [1747293240000, "2562.79000000", "2562.82000000", "2557.62000000", "2558.38000000", "481.21200000", 1747293299999, "1231860.73101800", 3294, "193.15680000", "494467.60363500", "0"], [1747293300000, "2558.38000000", "2561.89000000", "2558.38000000", "2560.86000000", "507.37780000", 1747293359999, "1299066.15272300", 2562, "193.75640000", "496057.98887700", "0"], [1747293360000, "2560.86000000", "2562.34000000", "2559.49000000", "2562.33000000", "223.26360000", 1747293419999, "571802.14420400", 2653, "143.07890000", "366435.94073300", "0"], [1747293420000, "2562.34000000", "2562.34000000", "2560.44000000", "2562.00000000", "589.89300000", 1747293479999, "1511094.12594400", 3058, "270.08240000", "691948.26415100", "0"], [1747293480000, "2562.00000000", "2563.25000000", "2561.14000000", "2563.14000000", "203.60740000", 1747293539999, "521724.80017700", 2022, "116.40200000", "298270.21698800", "0"], [1747293540000, "2563.14000000", "2565.00000000", "2563.14000000", "2564.99000000", "218.48490000", 1747293599999, "560269.59649600", 2367, "122.05940000", "312979.90137800", "0"], [1747293600000, "2564.99000000", "2565.33000000", "2561.99000000", "2561.99000000", "278.11760000", 1747293659999, "712894.70390600", 2370, "100.17710000", "256760.32990400", "0"], [1747293660000, "2562.00000000", "2562.27000000", "2559.77000000", "2559.99000000", "354.34780000", 1747293719999, "907441.11990500", 1813, "139.94150000", "358395.20055600", "0"], [1747293720000, "2560.00000000", "2561.98000000", "2554.91000000", "2555.59000000", "743.67090000", 1747293779999, "1902196.77524000", 4434, "329.88950000", "843958.50443500", "0"], [1747293780000, "2555.59000000", "2556.27000000", "2554.36000000", "2554.36000000", "937.11350000", 1747293839999, "2394477.45485700", 3529, "605.85490000", "1548034.34742800", "0"], [1747293840000, "2554.36000000", "2557.06000000", "2554.36000000", "2556.59000000", "447.61430000", 1747293899999, "1144101.68591200", 2678, "257.27720000", "657555.54542700", "0"], [1747293900000, "2556.59000000", "2559.78000000", "2553.17000000", "2553.97000000", "1538.32880000", 1747293959999, "3933575.41775200", 3780, "1121.75450000", "2868559.57860900", "0"], [1747293960000, "2553.97000000", "2553.97000000", "2544.29000000", "2550.70000000", "4447.35980000", 1747294019999, "11332431.67049400", 10458, "990.19500000", "2522798.01525900", "0"], [1747294020000, "2550.69000000", "2550.69000000", "2538.00000000", "2539.64000000", "3488.47490000", 1747294079999, "8869271.00680800", 12940, "1201.47970000", "3054871.52516700", "0"], [1747294080000, "2539.63000000", "2545.16000000", "2538.60000000", "2544.11000000", "832.43450000", 1747294139999, "2117239.08275300", 6306, "469.19240000", "1193328.87820400", "0"], [1747294140000, "2544.10000000", "2544.10000000", "2540.00000000", "2541.21000000", "1021.34740000", 1747294199999, "2596418.15741500", 5011, "642.22380000", "1632589.36490400", "0"], [1747294200000, "2541.21000000", "2544.99000000", "2539.03000000", "2544.98000000", "1277.49230000", 1747294259999, "3246921.91249100", 5617, "766.96210000", "1949655.19109600", "0"], [1747294260000, "2544.99000000", "2545.39000000", "2537.62000000", "2537.79000000", "1461.16870000", 1747294319999, "3713864.42999900", 6549, "767.41650000", "1950386.07587100", "0"], [1747294320000, "2537.79000000", "2542.00000000", "2534.45000000", "2540.87000000", "1568.44610000", 1747294379999, "3981283.40924800", 8093, "925.57070000", "2349575.12366100", "0"], [1747294380000, "2540.88000000", "2540.88000000", "2533.84000000", "2534.79000000", "1647.52620000", 1747294439999, "4180150.79389500", 7556, "891.48630000", "2261922.60242300", "0"], [1747294440000, "2534.79000000", "2537.47000000", "2532.25000000", "2532.25000000", "1162.09870000", 1747294499999, "2945995.46388300", 6411, "419.82730000", "1064386.14630600", "0"], [1747294500000, "2532.21000000", "2538.80000000", "2532.20000000", "2536.87000000", "1147.13400000", 1747294559999, "2909809.83425900", 5924, "673.68020000", "1708795.23741300", "0"], [1747294560000, "2536.95000000", "2541.21000000", "2536.95000000", "2539.91000000", "593.82520000", 1747294619999, "1508091.11562000", 3431, "433.89390000", "1101810.67332900", "0"], [1747294620000, "2539.90000000", "2544.23000000", "2539.48000000", "2543.21000000", "625.02120000", 1747294679999, "1589188.99889600", 4687, "409.65900000", "1041523.73347100", "0"], [1747294680000, "2543.21000000", "2545.23000000", "2540.37000000", "2541.74000000", "425.54420000", 1747294739999, "1082365.05663300", 4542, "229.17500000", "582947.67569400", "0"], [1747294740000, "2541.75000000", "2541.75000000", "2533.48000000", "2534.39000000", "1165.29040000", 1747294799999, "2957826.28366700", 6205, "215.39940000", "546801.49510000", "0"], [1747294800000, "2534.40000000", "2537.19000000", "2534.40000000", "2536.09000000", "662.79040000", 1747294859999, "1680599.77560400", 4332, "352.22540000", "893151.66894900", "0"], [1747294860000, "2536.01000000", "2538.75000000", "2535.97000000", "2538.39000000", "1198.80020000", 1747294919999, "3041140.83201700", 5007, "967.11500000", "2453355.37960100", "0"], [1747294920000, "2538.40000000", "2538.99000000", "2535.02000000", "2535.02000000", "618.89720000", 1747294979999, "1569511.00173000", 2763, "390.42080000", "990096.38132700", "0"], [1747294980000, "2535.02000000", "2537.75000000", "2534.24000000", "2537.63000000", "711.00600000", 1747295039999, "1803031.63750600", 3753, "474.74150000", "1203907.55704400", "0"], [1747295040000, "2537.63000000", "2537.63000000", "2529.03000000", "2531.89000000", "1664.41320000", 1747295099999, "4214592.43183400", 6674, "675.45000000", "1710676.59005300", "0"], [1747295100000, "2531.89000000", "2531.89000000", "2522.32000000", "2523.31000000", "2507.67980000", 1747295159999, "6335625.50169700", 7494, "1320.14850000", "3335713.12724500", "0"], [1747295160000, "2523.31000000", "2524.40000000", "2517.32000000", "2520.99000000", "2699.55080000", 1747295219999, "6803492.95077700", 7610, "1278.40990000", "3221813.64255200", "0"], [1747295220000, "2521.00000000", "2521.58000000", "2515.69000000", "2517.65000000", "1250.70300000", 1747295279999, "3149350.40012000", 5948, "511.25040000", "1287285.63468100", "0"], [1747295280000, "2517.66000000", "2526.46000000", "2517.66000000", "2524.97000000", "1173.68610000", 1747295339999, "2961607.28276100", 5811, "830.43760000", "2095434.90710800", "0"], [1747295340000, "2524.97000000", "2528.91000000", "2524.09000000", "2526.82000000", "979.85710000", 1747295399999, "2475309.69554500", 3938, "729.55460000", "1842940.59221800", "0"], [1747295400000, "2526.82000000", "2528.90000000", "2524.60000000", "2526.43000000", "688.25390000", 1747295459999, "1739072.38562700", 4419, "476.89030000", "1205000.82554100", "0"], [1747295460000, "2526.43000000", "2526.88000000", "2520.34000000", "2520.81000000", "951.28380000", 1747295519999, "2400186.17010200", 4531, "297.92000000", "751669.74949200", "0"], [1747295520000, "2520.80000000", "2528.03000000", "2520.80000000", "2528.02000000", "573.15920000", 1747295579999, "1447406.18607100", 3018, "372.82620000", "941780.01608000", "0"], [1747295580000, "2528.03000000", "2529.49000000", "2526.14000000", "2528.91000000", "911.70950000", 1747295639999, "2304450.36142400", 2868, "413.58980000", "1045333.26665000", "0"], [1747295640000, "2528.94000000", "2537.58000000", "2528.55000000", "2535.02000000", "1983.54420000", 1747295699999, "5024543.16162500", 4774, "1451.98000000", "3677035.74782100", "0"], [1747295700000, "2535.01000000", "2536.63000000", "2533.77000000", "2534.46000000", "735.65970000", 1747295759999, "1865210.61704600", 2541, "413.82840000", "1049149.87446800", "0"], [1747295760000, "2534.46000000", "2536.50000000", "2533.66000000", "2535.58000000", "680.24200000", 1747295819999, "1724382.83303700", 3188, "340.24600000", "862516.77032600", "0"], [1747295820000, "2535.58000000", "2535.68000000", "2532.16000000", "2532.23000000", "558.21610000", 1747295879999, "1414470.78944500", 2541, "309.43360000", "784112.88022400", "0"], [1747295880000, "2532.22000000", "2532.39000000", "2529.11000000", "2529.65000000", "987.91670000", 1747295939999, "2499976.58846200", 2856, "539.38240000", "1364991.55477000", "0"], [1747295940000, "2529.65000000", "2532.46000000", "2527.49000000", "2531.00000000", "1009.85370000", 1747295999999, "2555104.31560500", 2647, "629.21320000", "1591867.10668900", "0"], [1747296000000, "2530.99000000", "2534.06000000", "2528.67000000", "2533.39000000", "1782.39670000", 1747296059999, "4513648.36599400", 4222, "991.44870000", "2510584.04005900", "0"], [1747296060000, "2533.39000000", "2538.80000000", "2532.92000000", "2538.80000000", "832.28980000", 1747296119999, "2110149.58724500", 3523, "459.81460000", "1165868.38463600", "0"], [1747296120000, "2538.79000000", "2541.50000000", "2537.25000000", "2537.34000000", "1098.28560000", 1747296179999, "2788814.75101300", 5137, "761.73020000", "1934342.18568100", "0"], [1747296180000, "2537.35000000", "2542.46000000", "2536.99000000", "2541.55000000", "961.31420000", 1747296239999, "2442472.82957800", 4075, "684.62840000", "1739466.04200000", "0"], [1747296240000, "2541.54000000", "2550.38000000", "2539.95000000", "2546.64000000", "2044.47200000", 1747296299999, "5204203.90838800", 7119, "1223.09670000", "3113307.24033300", "0"], [1747296300000, "2546.64000000", "2546.64000000", "2541.56000000", "2542.79000000", "885.64720000", 1747296359999, "2252397.18606100", 3497, "424.44070000", "1079477.97532000", "0"], [1747296360000, "2542.79000000", "2544.22000000", "2541.03000000", "2542.41000000", "385.22760000", 1747296419999, "979402.17957400", 3230, "132.60210000", "337121.46580500", "0"], [1747296420000, "2542.40000000", "2542.41000000", "2540.21000000", "2541.62000000", "322.95940000", 1747296479999, "820660.96068200", 2445, "121.24060000", "308080.33899900", "0"], [1747296480000, "2541.62000000", "2544.64000000", "2541.20000000", "2543.99000000", "342.71900000", 1747296539999, "871516.25551300", 2831, "157.10190000", "399517.78366700", "0"], [1747296540000, "2544.00000000", "2544.20000000", "2540.45000000", "2540.81000000", "149.35120000", 1747296599999, "379711.20692500", 1812, "62.78270000", "159619.73538400", "0"], [1747296600000, "2540.81000000", "2541.20000000", "2539.97000000", "2540.96000000", "722.84960000", 1747296659999, "1836303.59075900", 1883, "170.10430000", "432135.67550700", "0"], [1747296660000, "2540.98000000", "2544.92000000", "2540.70000000", "2543.66000000", "621.89470000", 1747296719999, "1581813.18873900", 2102, "548.18890000", "1394365.40976900", "0"], [1747296720000, "2543.66000000", "2544.84000000", "2540.56000000", "2540.70000000", "325.95580000", 1747296779999, "829044.97322400", 2774, "189.61810000", "482243.23024300", "0"], [1747296780000, "2540.69000000", "2541.38000000", "2539.88000000", "2540.21000000", "190.69950000", 1747296839999, "484493.46052200", 1281, "119.59490000", "303849.46188500", "0"], [1747296840000, "2540.21000000", "2542.83000000", "2540.21000000", "2542.83000000", "198.51920000", 1747296899999, "504527.62473700", 1566, "142.19700000", "361418.32905200", "0"], [1747296900000, "2542.83000000", "2546.00000000", "2542.01000000", "2545.46000000", "560.88500000", 1747296959999, "1427126.84934400", 3253, "404.72900000", "1029741.57716800", "0"], [1747296960000, "2545.46000000", "2547.82000000", "2545.10000000", "2547.24000000", "314.13050000", 1747297019999, "799867.85052700", 2401, "132.39420000", "337118.66918000", "0"], [1747297020000, "2547.24000000", "2548.36000000", "2545.99000000", "2547.91000000", "233.06760000", 1747297079999, "593646.96849500", 2301, "166.37980000", "423772.59722000", "0"], [1747297080000, "2547.91000000", "2547.91000000", "2543.56000000", "2545.19000000", "644.97900000", 1747297139999, "1641438.08041600", 2237, "130.49290000", "332142.68369600", "0"], [1747297140000, "2545.19000000", "2545.53000000", "2543.12000000", "2545.53000000", "185.15170000", 1747297199999, "471126.46269400", 2304, "78.22530000", "199027.20624300", "0"], [1747297200000, "2545.53000000", "2545.53000000", "2541.21000000", "2541.29000000", "146.96760000", 1747297259999, "373809.21760300", 1688, "57.20800000", "145448.08242200", "0"], [1747297260000, "2541.29000000", "2541.55000000", "2538.82000000", "2538.85000000", "386.82080000", 1747297319999, "982403.16449000", 1767, "203.20580000", "516023.44603500", "0"], [1747297320000, "2538.85000000", "2542.00000000", "2538.84000000", "2541.68000000", "93.83640000", 1747297379999, "238426.11924600", 1416, "66.73620000", "169555.25227600", "0"], [1747297380000, "2541.69000000", "2545.50000000", "2541.69000000", "2545.50000000", "301.04370000", 1747297439999, "765877.27604700", 1652, "259.51340000", "660225.35393200", "0"], [1747297440000, "2545.49000000", "2546.01000000", "2544.53000000", "2545.19000000", "206.07060000", 1747297499999, "524513.02315600", 1475, "70.51100000", "179464.32307200", "0"], [1747297500000, "2545.19000000", "2547.65000000", "2544.93000000", "2546.37000000", "369.71070000", 1747297559999, "941413.28220200", 1648, "169.13510000", "430668.62684600", "0"], [1747297560000, "2546.38000000", "2547.00000000", "2545.53000000", "2546.21000000", "163.68840000", 1747297619999, "416807.69842600", 1030, "83.30400000", "212121.64644100", "0"], [1747297620000, "2546.22000000", "2549.25000000", "2546.22000000", "2549.00000000", "234.11960000", 1747297679999, "596614.29915100", 2091, "166.75950000", "424946.54594900", "0"], [1747297680000, "2548.99000000", "2549.25000000", "2547.00000000", "2548.00000000", "374.70600000", 1747297739999, "954780.52575300", 1583, "207.93870000", "529821.24009800", "0"], [1747297740000, "2548.00000000", "2549.23000000", "2547.71000000", "2548.51000000", "302.98250000", 1747297799999, "772150.05423900", 1575, "142.15760000", "362275.15052100", "0"], [1747297800000, "2548.51000000", "2550.00000000", "2546.52000000", "2548.39000000", "964.50240000", 1747297859999, "2456908.74894700", 3497, "218.03180000", "555499.39822700", "0"], [1747297860000, "2548.40000000", "2556.41000000", "2547.55000000", "2554.73000000", "1240.58640000", 1747297919999, "3164556.08170500", 4487, "1046.10600000", "2668401.73962200", "0"], [1747297920000, "2554.74000000", "2559.99000000", "2554.55000000", "2557.50000000", "2160.21040000", 1747297979999, "5524523.91529800", 6663, "1134.26360000", "2900520.44175200", "0"], [1747297980000, "2557.50000000", "2558.68000000", "2553.70000000", "2558.04000000", "566.34520000", 1747298039999, "1447539.76622400", 4060, "268.06830000", "685249.87725900", "0"], [1747298040000, "2558.05000000", "2560.85000000", "2556.77000000", "2559.82000000", "752.78230000", 1747298099999, "1926771.33284500", 3930, "557.69050000", "1427414.41408600", "0"], [1747298100000, "2559.82000000", "2559.82000000", "2556.01000000", "2557.29000000", "312.06280000", 1747298159999, "797977.60411100", 2572, "116.47820000", "297823.67627500", "0"], [1747298160000, "2557.30000000", "2558.03000000", "2556.81000000", "2557.00000000", "155.82480000", 1747298219999, "398497.70442000", 1913, "75.18480000", "192264.03113600", "0"], [1747298220000, "2557.00000000", "2558.09000000", "2556.02000000", "2558.09000000", "229.11250000", 1747298279999, "585850.89273300", 2284, "139.22380000", "356008.09961400", "0"], [1747298280000, "2558.09000000", "2558.09000000", "2556.01000000", "2556.29000000", "169.54020000", 1747298339999, "433456.82007500", 1943, "132.37110000", "338416.86179000", "0"], [1747298340000, "2556.28000000", "2556.47000000", "2553.26000000", "2553.95000000", "306.15060000", 1747298399999, "782140.17469800", 2216, "100.43980000", "256619.58212900", "0"], [1747298400000, "2553.98000000", "2555.42000000", "2553.63000000", "2555.42000000", "185.77960000", 1747298459999, "474591.73289100", 2055, "59.85400000", "152913.04250300", "0"], [1747298460000, "2555.41000000", "2558.30000000", "2554.95000000", "2556.60000000", "287.35090000", 1747298519999, "734638.90215600", 1804, "212.82170000", "544087.38523800", "0"], [1747298520000, "2556.60000000", "2557.18000000", "2555.78000000", "2556.61000000", "256.71470000", 1747298579999, "656278.69078300", 2029, "155.04940000", "396373.55527700", "0"], [1747298580000, "2556.62000000", "2556.62000000", "2553.28000000", "2553.28000000", "162.67310000", 1747298639999, "415613.81015700", 1252, "42.54380000", "108679.23409700", "0"], [1747298640000, "2553.28000000", "2553.44000000", "2551.15000000", "2553.18000000", "228.91550000", 1747298699999, "584281.63118400", 1612, "125.64990000", "320721.73959800", "0"], [1747298700000, "2553.17000000", "2555.50000000", "2553.17000000", "2555.49000000", "217.42960000", 1747298759999, "555400.17747200", 1806, "142.32280000", "363563.20396800", "0"], [1747298760000, "2555.50000000", "2557.80000000", "2555.27000000", "2557.80000000", "301.19870000", 1747298819999, "769973.47927200", 2601, "191.43780000", "489372.93745600", "0"], [1747298820000, "2557.80000000", "2557.81000000", "2554.00000000", "2554.01000000", "453.11920000", 1747298879999, "1157946.72666600", 2012, "323.41230000", "826467.42281800", "0"], [1747298880000, "2554.00000000", "2557.05000000", "2554.00000000", "2557.04000000", "103.44610000", 1747298939999, "264343.91434000", 1744, "53.80420000", "137501.51887000", "0"], [1747298940000, "2557.05000000", "2558.00000000", "2556.50000000", "2556.81000000", "117.27200000", 1747298999999, "299887.70409500", 1533, "72.73150000", "185989.91800100", "0"], [1747299000000, "2556.81000000", "2557.33000000", "2556.41000000", "2556.41000000", "159.49670000", 1747299059999, "407817.03007700", 1054, "56.55290000", "144584.91127200", "0"], [1747299060000, "2556.41000000", "2560.00000000", "2555.62000000", "2559.92000000", "274.71430000", 1747299119999, "702879.66881200", 2514, "212.09970000", "542697.59910500", "0"], [1747299120000, "2559.92000000", "2560.31000000", "2557.81000000", "2558.41000000", "192.27360000", 1747299179999, "492096.82158500", 1877, "105.80060000", "270813.48055900", "0"], [1747299180000, "2558.41000000", "2560.57000000", "2558.29000000", "2560.57000000", "219.85620000", 1747299239999, "562698.69281800", 1495, "127.33900000", "325939.50854000", "0"], [1747299240000, "2560.56000000", "2564.44000000", "2560.56000000", "2563.70000000", "735.05110000", 1747299299999, "1883649.26646500", 3447, "550.59570000", "1410838.56633600", "0"], [1747299300000, "2563.75000000", "2563.98000000", "2560.30000000", "2560.69000000", "329.30390000", 1747299359999, "843780.21472700", 2325, "170.87990000", "437838.59527600", "0"], [1747299360000, "2560.70000000", "2563.00000000", "2560.69000000", "2562.99000000", "272.58250000", 1747299419999, "698179.21478900", 1616, "217.54950000", "557218.43610000", "0"], [1747299420000, "2562.99000000", "2565.04000000", "2562.99000000", "2564.19000000", "449.45710000", 1747299479999, "1152607.19679600", 1863, "277.93790000", "712717.62409800", "0"], [1747299480000, "2564.19000000", "2564.19000000", "2563.00000000", "2563.91000000", "320.58100000", 1747299539999, "821795.57125800", 1296, "202.92630000", "520198.32228800", "0"], [1747299540000, "2563.91000000", "2567.65000000", "2563.90000000", "2564.44000000", "669.61660000", 1747299599999, "1717948.15875200", 2404, "442.92420000", "1136302.13947100", "0"], [1747299600000, "2564.44000000", "2565.69000000", "2562.31000000", "2565.27000000", "882.18760000", 1747299659999, "2261633.98115900", 3213, "480.32320000", "1231399.84523200", "0"], [1747299660000, "2565.28000000", "2566.64000000", "2565.09000000", "2566.08000000", "272.35060000", 1747299719999, "698859.68771000", 2087, "168.69800000", "432883.14248000", "0"], [1747299720000, "2566.07000000", "2566.21000000", "2561.90000000", "2562.46000000", "479.09680000", 1747299779999, "1228177.98297600", 1990, "276.11930000", "707838.19926900", "0"], [1747299780000, "2562.47000000", "2563.42000000", "2562.10000000", "2562.14000000", "317.92200000", 1747299839999, "814767.85676500", 1811, "186.41420000", "477728.80408000", "0"], [1747299840000, "2562.13000000", "2562.13000000", "2559.02000000", "2559.74000000", "871.33820000", 1747299899999, "2230700.68964700", 2085, "211.58040000", "541715.57406300", "0"], [1747299900000, "2559.74000000", "2559.74000000", "2558.29000000", "2558.29000000", "641.45150000", 1747299959999, "1641421.95438900", 2226, "424.11790000", "1085254.93362800", "0"], [1747299960000, "2558.29000000", "2559.62000000", "2558.00000000", "2559.61000000", "298.62400000", 1747300019999, "764154.55757500", 1425, "189.79170000", "485655.45081600", "0"], [1747300020000, "2559.61000000", "2560.25000000", "2558.59000000", "2559.11000000", "206.20240000", 1747300079999, "527701.57040000", 1088, "161.42940000", "413117.55537700", "0"], [1747300080000, "2559.11000000", "2559.12000000", "2556.89000000", "2557.03000000", "402.21520000", 1747300139999, "1028875.53130800", 1314, "159.36720000", "407646.55218300", "0"], [1747300140000, "2557.02000000", "2558.80000000", "2555.23000000", "2555.78000000", "502.17040000", 1747300199999, "1283842.08736100", 2295, "215.71180000", "551474.00740100", "0"], [1747300200000, "2555.77000000", "2557.29000000", "2555.67000000", "2557.28000000", "285.32490000", 1747300259999, "729400.58887400", 1630, "150.10960000", "383731.57761000", "0"], [1747300260000, "2557.28000000", "2557.50000000", "2555.27000000", "2555.28000000", "368.01130000", 1747300319999, "940766.42954300", 1559, "124.21650000", "317585.32611700", "0"], [1747300320000, "2555.28000000", "2555.75000000", "2549.00000000", "2550.22000000", "1633.71340000", 1747300379999, "4168966.46405500", 4154, "434.18020000", "1108009.03039000", "0"], [1747300380000, "2550.22000000", "2550.59000000", "2549.51000000", "2550.00000000", "371.32400000", 1747300439999, "946937.05114200", 1454, "131.83560000", "336185.21717000", "0"], [1747300440000, "2550.00000000", "2550.02000000", "2547.31000000", "2547.40000000", "218.46370000", 1747300499999, "556830.94930400", 1614, "85.93000000", "219025.86159200", "0"], [1747300500000, "2547.40000000", "2550.21000000", "2547.40000000", "2549.45000000", "298.97320000", 1747300559999, "762224.57144400", 1502, "125.51770000", "319957.54913700", "0"], [1747300560000, "2549.46000000", "2550.89000000", "2547.07000000", "2550.89000000", "321.00350000", 1747300619999, "818036.13043900", 2286, "180.07260000", "458894.59889000", "0"], [1747300620000, "2550.89000000", "2551.18000000", "2548.93000000", "2549.79000000", "191.18900000", 1747300679999, "487565.87401000", 1270, "84.12150000", "214508.94900500", "0"], [1747300680000, "2549.80000000", "2553.39000000", "2549.79000000", "2553.27000000", "233.85550000", 1747300739999, "596750.92389000", 1832, "174.55220000", "445447.82581700", "0"], [1747300740000, "2553.28000000", "2554.36000000", "2552.55000000", "2554.09000000", "195.83260000", 1747300799999, "500023.93493900", 1375, "137.11970000", "350111.28200000", "0"], [1747300800000, "2554.10000000", "2554.10000000", "2552.43000000", "2553.36000000", "103.08720000", 1747300859999, "263190.12878800", 945, "69.10510000", "176426.30842800", "0"], [1747300860000, "2553.36000000", "2554.68000000", "2550.64000000", "2550.64000000", "238.32390000", 1747300919999, "608533.73350400", 2161, "84.72580000", "216359.04303200", "0"], [1747300920000, "2550.64000000", "2551.52000000", "2549.18000000", "2549.86000000", "267.45880000", 1747300979999, "682074.83324400", 1945, "131.64000000", "335670.35273600", "0"], [1747300980000, "2549.86000000", "2551.10000000", "2540.03000000", "2545.48000000", "1473.05970000", 1747301039999, "3747916.87581800", 4706, "597.63990000", "1520831.04193600", "0"], [1747301040000, "2545.48000000", "2546.96000000", "2543.26000000", "2546.77000000", "383.45700000", 1747301099999, "975884.50438400", 2601, "215.85500000", "549331.40436800", "0"], [1747301100000, "2546.78000000", "2548.03000000", "2546.26000000", "2547.97000000", "146.58010000", 1747301159999, "373369.73189800", 2069, "67.16760000", "171099.77265100", "0"], [1747301160000, "2547.97000000", "2550.23000000", "2547.46000000", "2550.23000000", "186.53480000", 1747301219999, "475427.11570000", 2241, "119.44410000", "304448.19892500", "0"], [1747301220000, "2550.22000000", "2551.79000000", "2548.49000000", "2549.53000000", "550.34130000", 1747301279999, "1403446.76108700", 2660, "329.13010000", "839286.73221200", "0"], [1747301280000, "2549.53000000", "2552.47000000", "2548.92000000", "2552.46000000", "401.55600000", 1747301339999, "1024129.03337100", 2835, "308.19900000", "786071.86217800", "0"], [1747301340000, "2552.47000000", "2552.47000000", "2550.60000000", "2550.61000000", "68.59620000", 1747301399999, "175018.96567400", 882, "18.19140000", "46411.59638400", "0"], [1747301400000, "2550.60000000", "2552.15000000", "2546.22000000", "2548.35000000", "415.77000000", 1747301459999, "1060177.98721500", 3383, "138.21030000", "352378.96165900", "0"], [1747301460000, "2548.35000000", "2549.24000000", "2545.00000000", "2545.37000000", "192.07170000", 1747301519999, "489356.95314900", 2799, "69.46330000", "176926.37951800", "0"], [1747301520000, "2545.37000000", "2545.60000000", "2533.26000000", "2538.46000000", "2421.25990000", 1747301579999, "6144304.30312100", 7369, "1052.63210000", "2669873.86523200", "0"], [1747301580000, "2538.46000000", "2539.45000000", "2536.55000000", "2539.10000000", "579.39290000", 1747301639999, "1470532.52719900", 4060, "340.50080000", "864252.45787000", "0"], [1747301640000, "2539.11000000", "2541.06000000", "2538.20000000", "2540.98000000", "221.01070000", 1747301699999, "561300.25059900", 2225, "154.25680000", "391748.46113400", "0"], [1747301700000, "2540.99000000", "2541.06000000", "2535.22000000", "2537.18000000", "1579.81770000", 1747301759999, "4009183.43124600", 3602, "159.47830000", "404544.47129200", "0"], [1747301760000, "2537.19000000", "2540.00000000", "2537.18000000", "2539.80000000", "159.34250000", 1747301819999, "404632.61037400", 2193, "69.06060000", "175359.40572600", "0"], [1747301820000, "2539.80000000", "2539.94000000", "2538.34000000", "2539.94000000", "193.98660000", 1747301879999, "492573.80996000", 2456, "85.54130000", "217204.64212400", "0"], [1747301880000, "2539.95000000", "2543.17000000", "2539.94000000", "2542.81000000", "299.78650000", 1747301939999, "761995.96240500", 2317, "221.18780000", "562193.01164900", "0"], [1747301940000, "2542.81000000", "2542.99000000", "2536.24000000", "2537.96000000", "707.64910000", 1747301999999, "1796333.48180900", 3258, "361.90920000", "918525.72195100", "0"], [1747302000000, "2537.96000000", "2538.64000000", "2536.15000000", "2536.82000000", "339.60520000", 1747302059999, "861693.29881200", 2562, "191.26810000", "485299.24305900", "0"], [1747302060000, "2536.81000000", "2538.74000000", "2536.81000000", "2537.80000000", "313.78930000", 1747302119999, "796438.77447700", 2027, "150.00290000", "380705.94048600", "0"], [1747302120000, "2537.80000000", "2538.70000000", "2535.49000000", "2536.82000000", "198.79260000", 1747302179999, "504449.65562800", 2472, "80.89100000", "205265.95397400", "0"], [1747302180000, "2536.82000000", "2540.71000000", "2536.61000000", "2540.07000000", "403.99540000", 1747302239999, "1025683.47608100", 3445, "263.33870000", "668538.64098500", "0"], [1747302240000, "2540.07000000", "2540.22000000", "2535.23000000", "2537.14000000", "316.98020000", 1747302299999, "804175.92003700", 3178, "204.33060000", "518415.51882400", "0"], [1747302300000, "2537.14000000", "2537.15000000", "2529.82000000", "2530.40000000", "703.81610000", 1747302359999, "1782391.56331600", 4975, "231.25500000", "585649.16460500", "0"], [1747302360000, "2530.39000000", "2531.35000000", "2527.69000000", "2529.84000000", "745.18220000", 1747302419999, "1884873.95592600", 4160, "170.10320000", "430243.71515700", "0"], [1747302420000, "2529.84000000", "2529.86000000", "2525.20000000", "2526.64000000", "675.51990000", 1747302479999, "1706896.53557700", 4259, "201.36130000", "508691.92024000", "0"], [1747302480000, "2526.64000000", "2528.88000000", "2523.68000000", "2524.84000000", "757.05910000", 1747302539999, "1912605.21046400", 4054, "183.73910000", "464269.72648200", "0"], [1747302540000, "2524.85000000", "2524.85000000", "2522.41000000", "2523.59000000", "569.96560000", 1747302599999, "1438321.95955700", 3798, "122.06220000", "308026.13918000", "0"], [1747302600000, "2523.58000000", "2528.73000000", "2522.35000000", "2528.58000000", "484.79070000", 1747302659999, "1224590.26425200", 3648, "348.39430000", "880012.66763600", "0"], [1747302660000, "2528.59000000", "2534.59000000", "2528.56000000", "2534.59000000", "700.94060000", 1747302719999, "1774916.65456700", 3465, "486.91520000", "1232969.47598500", "0"], [1747302720000, "2534.58000000", "2537.99000000", "2534.49000000", "2537.92000000", "630.15950000", 1747302779999, "1598505.22223500", 3790, "403.49090000", "1023569.04076100", "0"], [1747302780000, "2537.92000000", "2543.58000000", "2537.50000000", "2540.40000000", "1513.54020000", 1747302839999, "3846623.54410400", 5576, "797.73220000", "2027052.33972800", "0"], [1747302840000, "2540.41000000", "2541.29000000", "2538.19000000", "2538.74000000", "284.83210000", 1747302899999, "723199.20051300", 2689, "181.87650000", "461769.63759800", "0"], [1747302900000, "2538.74000000", "2542.42000000", "2538.74000000", "2541.48000000", "191.53150000", 1747302959999, "486645.51687900", 2055, "148.53960000", "377393.41021700", "0"], [1747302960000, "2541.47000000", "2541.47000000", "2539.07000000", "2539.99000000", "210.85490000", 1747303019999, "535499.99108100", 1843, "144.48110000", "366922.75371800", "0"], [1747303020000, "2540.00000000", "2541.40000000", "2539.07000000", "2539.60000000", "490.11210000", 1747303079999, "1245163.04707400", 2778, "263.93870000", "670593.14112100", "0"], [1747303080000, "2539.60000000", "2539.60000000", "2536.24000000", "2537.40000000", "489.74360000", 1747303139999, "1242621.13490000", 2713, "271.75700000", "689478.19240800", "0"], [1747303140000, "2537.40000000", "2540.08000000", "2537.39000000", "2539.30000000", "467.52110000", 1747303199999, "1187185.71099100", 1955, "220.24440000", "559251.59239400", "0"], [1747303200000, "2539.31000000", "2539.55000000", "2537.18000000", "2538.26000000", "629.35140000", 1747303259999, "1597718.43464400", 2586, "423.69280000", "1075546.96776700", "0"], [1747303260000, "2538.26000000", "2541.82000000", "2536.84000000", "2538.51000000", "1265.05820000", 1747303319999, "3212626.98867600", 4718, "296.37020000", "752678.11705600", "0"], [1747303320000, "2538.51000000", "2538.51000000", "2532.71000000", "2533.74000000", "629.96710000", 1747303379999, "1596502.75838900", 3609, "306.80090000", "777541.07655900", "0"], [1747303380000, "2533.71000000", "2537.38000000", "2533.71000000", "2535.14000000", "235.42940000", 1747303439999, "596999.59265600", 2528, "157.42000000", "399159.11073800", "0"], [1747303440000, "2535.14000000", "2536.46000000", "2533.49000000", "2534.59000000", "448.50850000", 1747303499999, "1136852.21610000", 3060, "69.42840000", "175982.08333500", "0"], [1747303500000, "2534.60000000", "2535.35000000", "2531.16000000", "2532.74000000", "1607.81010000", 1747303559999, "4071333.45962900", 2660, "160.65370000", "406861.88774300", "0"], [1747303560000, "2532.74000000", "2532.79000000", "2529.60000000", "2531.20000000", "390.43010000", 1747303619999, "988295.74708700", 2847, "218.39050000", "552833.13102700", "0"], [1747303620000, "2531.19000000", "2535.18000000", "2530.76000000", "2534.90000000", "647.63670000", 1747303679999, "1640385.69980600", 3338, "476.40180000", "1206531.01402900", "0"], [1747303680000, "2534.90000000", "2535.18000000", "2532.28000000", "2532.28000000", "111.59650000", 1747303739999, "282794.38638100", 2100, "27.83230000", "70525.18926600", "0"], [1747303740000, "2532.28000000", "2532.28000000", "2528.46000000", "2528.54000000", "295.32160000", 1747303799999, "747076.30682300", 2833, "56.01920000", "141705.74623500", "0"], [1747303800000, "2528.54000000", "2531.00000000", "2528.54000000", "2530.98000000", "387.10740000", 1747303859999, "979251.57653500", 3063, "236.74740000", "598832.93802300", "0"], [1747303860000, "2530.97000000", "2530.98000000", "2525.75000000", "2526.24000000", "313.47100000", 1747303919999, "792636.76965800", 3914, "83.86290000", "212065.62652000", "0"], [1747303920000, "2526.25000000", "2527.23000000", "2522.81000000", "2524.97000000", "1025.86550000", 1747303979999, "2589927.35485500", 4272, "285.58410000", "720947.75692100", "0"], [1747303980000, "2524.97000000", "2527.50000000", "2524.97000000", "2525.80000000", "214.75020000", 1747304039999, "542499.22185100", 2315, "122.64260000", "309785.95402200", "0"], [1747304040000, "2525.80000000", "2530.16000000", "2525.60000000", "2529.62000000", "233.80260000", 1747304099999, "591221.26242500", 2537, "129.04450000", "326282.43901800", "0"], [1747304100000, "2529.62000000", "2532.50000000", "2528.91000000", "2531.96000000", "679.58500000", 1747304159999, "1720059.34842500", 3529, "332.16830000", "840689.58564200", "0"], [1747304160000, "2531.96000000", "2531.96000000", "2528.91000000", "2529.15000000", "418.40620000", 1747304219999, "1058750.27280600", 3043, "121.25160000", "306815.53914500", "0"], [1747304220000, "2529.15000000", "2534.78000000", "2528.91000000", "2534.17000000", "410.70290000", 1747304279999, "1039662.30934500", 2835, "258.38670000", "654190.36912900", "0"], [1747304280000, "2534.18000000", "2537.97000000", "2534.17000000", "2534.54000000", "506.89970000", 1747304339999, "1285591.63926000", 3772, "303.11340000", "768681.51819400", "0"], [1747304340000, "2534.53000000", "2534.53000000", "2531.61000000", "2533.48000000", "483.49930000", 1747304399999, "1224622.83929500", 2560, "104.55340000", "264833.91172800", "0"], [1747304400000, "2533.48000000", "2535.50000000", "2533.48000000", "2535.31000000", "223.16080000", 1747304459999, "565636.82682400", 1518, "141.12400000", "357687.12549000", "0"], [1747304460000, "2535.32000000", "2537.99000000", "2534.80000000", "2537.74000000", "729.60990000", 1747304519999, "1850412.77089600", 2895, "319.54820000", "810476.63877300", "0"], [1747304520000, "2537.74000000", "2540.63000000", "2537.66000000", "2539.07000000", "360.64500000", 1747304579999, "915725.52626500", 2793, "214.34680000", "544258.08332400", "0"], [1747304580000, "2539.07000000", "2541.00000000", "2538.61000000", "2539.31000000", "327.38750000", 1747304639999, "831495.74142100", 2311, "202.10000000", "513312.85926200", "0"], [1747304640000, "2539.32000000", "2541.21000000", "2539.19000000", "2540.95000000", "246.11660000", 1747304699999, "625233.43163500", 1830, "115.55480000", "293538.54498700", "0"], [1747304700000, "2540.95000000", "2540.96000000", "2538.23000000", "2539.30000000", "309.41990000", 1747304759999, "785695.16053300", 1855, "178.61980000", "453566.18442700", "0"], [1747304760000, "2539.30000000", "2543.68000000", "2539.29000000", "2543.59000000", "327.09320000", 1747304819999, "831649.47296200", 3022, "239.24810000", "608297.14437000", "0"], [1747304820000, "2543.60000000", "2545.00000000", "2539.02000000", "2540.20000000", "947.15230000", 1747304879999, "2407714.36588900", 3466, "457.36810000", "1162158.85630100", "0"], [1747304880000, "2540.20000000", "2540.88000000", "2539.19000000", "2540.88000000", "334.25220000", 1747304939999, "849021.69385200", 1607, "185.73800000", "471774.81870400", "0"], [1747304940000, "2540.88000000", "2541.84000000", "2540.51000000", "2540.55000000", "137.94860000", 1747304999999, "350537.53333900", 1221, "98.78420000", "251018.53258100", "0"], [1747305000000, "2540.54000000", "2541.89000000", "2539.51000000", "2539.51000000", "98.83480000", 1747305059999, "251143.10275500", 1546, "56.45150000", "143456.21658000", "0"], [1747305060000, "2539.51000000", "2539.76000000", "2536.31000000", "2536.31000000", "529.98920000", 1747305119999, "1345169.83999800", 4161, "264.86450000", "672220.50427000", "0"], [1747305120000, "2536.32000000", "2537.74000000", "2534.90000000", "2535.46000000", "225.90470000", 1747305179999, "572963.76712600", 2309, "63.21520000", "160363.35204300", "0"], [1747305180000, "2535.46000000", "2536.19000000", "2533.08000000", "2533.78000000", "339.18510000", 1747305239999, "859742.01231300", 1743, "125.99230000", "319339.54378900", "0"], [1747305240000, "2533.77000000", "2533.99000000", "2530.16000000", "2530.71000000", "619.27840000", 1747305299999, "1567930.56827000", 2918, "171.98040000", "435330.78005500", "0"], [1747305300000, "2530.72000000", "2531.92000000", "2529.67000000", "2530.80000000", "306.96300000", 1747305359999, "776919.52868900", 3089, "144.54420000", "365858.14331100", "0"], [1747305360000, "2530.79000000", "2532.98000000", "2530.79000000", "2531.82000000", "277.66720000", 1747305419999, "703021.45452600", 2062, "160.03460000", "405188.01774000", "0"], [1747305420000, "2531.82000000", "2536.45000000", "2531.82000000", "2535.19000000", "258.96190000", 1747305479999, "656543.57612200", 1716, "182.22020000", "461935.72785300", "0"], [1747305480000, "2535.19000000", "2535.40000000", "2533.16000000", "2533.17000000", "188.54110000", 1747305539999, "477891.96956100", 1940, "104.45390000", "264780.65238500", "0"], [1747305540000, "2533.17000000", "2536.19000000", "2533.16000000", "2534.18000000", "130.25290000", 1747305599999, "330154.09248700", 1511, "64.58130000", "163671.45442000", "0"], [1747305600000, "2534.19000000", "2534.91000000", "2533.35000000", "2533.49000000", "120.38280000", 1747305659999, "305088.10103000", 1467, "56.50000000", "143191.52335100", "0"], [1747305660000, "2533.49000000", "2533.50000000", "2528.88000000", "2528.88000000", "190.19590000", 1747305719999, "481369.90024400", 2038, "48.86020000", "123653.96084700", "0"], [1747305720000, "2528.89000000", "2529.42000000", "2524.88000000", "2525.70000000", "766.01150000", 1747305779999, "1935101.99258500", 4117, "262.11250000", "662134.60312300", "0"], [1747305780000, "2525.70000000", "2527.14000000", "2525.16000000", "2527.13000000", "349.07900000", 1747305839999, "881857.32044400", 2258, "154.74390000", "390940.05151400", "0"], [1747305840000, "2527.13000000", "2527.34000000", "2526.13000000", "2527.13000000", "261.37500000", 1747305899999, "660477.45622100", 1445, "132.10030000", "333800.62370600", "0"], [1747305900000, "2527.13000000", "2528.99000000", "2526.93000000", "2528.39000000", "695.16550000", 1747305959999, "1757141.28168900", 2427, "136.62780000", "345349.97242800", "0"], [1747305960000, "2528.39000000", "2529.15000000", "2526.14000000", "2527.13000000", "476.82700000", 1747306019999, "1205380.26754800", 3482, "127.45230000", "322163.49989900", "0"], [1747306020000, "2527.14000000", "2529.86000000", "2524.40000000", "2524.45000000", "310.33180000", 1747306079999, "784395.47293700", 2778, "125.06510000", "316199.52679600", "0"], [1747306080000, "2524.46000000", "2524.59000000", "2517.53000000", "2518.37000000", "2870.16000000", 1747306139999, "7230516.51329800", 6587, "678.12320000", "1708760.35190500", "0"], [1747306140000, "2518.37000000", "2527.43000000", "2518.37000000", "2527.29000000", "477.55430000", 1747306199999, "1205075.66152100", 3746, "347.21520000", "876184.45242300", "0"], [1747306200000, "2527.30000000", "2534.18000000", "2526.81000000", "2532.81000000", "569.19100000", 1747306259999, "1441103.82574500", 4638, "438.64680000", "1110518.05556000", "0"], [1747306260000, "2532.80000000", "2534.10000000", "2531.41000000", "2531.99000000", "493.69950000", 1747306319999, "1250533.46264200", 3362, "373.53100000", "946151.02499500", "0"], [1747306320000, "2531.99000000", "2537.97000000", "2531.15000000", "2536.67000000", "2063.78710000", 1747306379999, "5233149.44125600", 5426, "1647.57420000", "4177611.28033300", "0"], [1747306380000, "2536.67000000", "2536.67000000", "2533.93000000", "2536.30000000", "340.49140000", 1747306439999, "863188.92673000", 2001, "235.51690000", "597032.66921800", "0"], [1747306440000, "2536.30000000", "2539.99000000", "2533.68000000", "2539.29000000", "2132.67100000", 1747306499999, "5408882.65063500", 4063, "1107.80540000", "2810501.15258900", "0"], [1747306500000, "2539.30000000", "2539.75000000", "2536.68000000", "2536.68000000", "280.58380000", 1747306559999, "712188.22142800", 2379, "144.01740000", "365522.00887900", "0"], [1747306560000, "2536.68000000", "2537.69000000", "2534.56000000", "2536.95000000", "300.72310000", 1747306619999, "762651.01620100", 2935, "185.94340000", "471548.11962600", "0"], [1747306620000, "2536.96000000", "2538.20000000", "2536.33000000", "2538.20000000", "194.95390000", 1747306679999, "494678.05324500", 2418, "125.04690000", "317301.88458000", "0"], [1747306680000, "2538.19000000", "2542.75000000", "2538.19000000", "2542.74000000", "445.06040000", 1747306739999, "1130766.59952100", 3259, "324.79150000", "825237.59825100", "0"], [1747306740000, "2542.74000000", "2545.99000000", "2542.74000000", "2543.57000000", "830.76350000", 1747306799999, "2113732.73880500", 3949, "547.63680000", "1393411.64516900", "0"], [1747306800000, "2543.57000000", "2544.76000000", "2542.75000000", "2543.99000000", "303.15510000", 1747306859999, "771145.48191100", 3063, "213.85810000", "543994.79325100", "0"], [1747306860000, "2543.98000000", "2550.00000000", "2542.81000000", "2548.01000000", "564.61950000", 1747306919999, "1438289.71172300", 4618, "395.81160000", "1008261.24127600", "0"], [1747306920000, "2548.00000000", "2550.26000000", "2547.00000000", "2548.98000000", "586.47310000", 1747306979999, "1494836.32329300", 5033, "477.39800000", "1216802.35089400", "0"], [1747306980000, "2549.00000000", "2550.47000000", "2546.02000000", "2548.53000000", "312.16690000", 1747307039999, "795397.19570200", 3962, "193.75350000", "493687.73961600", "0"], [1747307040000, "2548.53000000", "2553.69000000", "2546.02000000", "2553.48000000", "768.94930000", 1747307099999, "1960985.12468200", 5011, "593.50910000", "1513480.14472400", "0"], [1747307100000, "2553.49000000", "2555.28000000", "2552.11000000", "2552.11000000", "669.43800000", 1747307159999, "1709992.65701700", 3801, "498.96650000", "1274650.74954300", "0"], [1747307160000, "2552.11000000", "2552.11000000", "2548.89000000", "2548.89000000", "350.12800000", 1747307219999, "893005.00096800", 3769, "113.12260000", "288514.61338600", "0"], [1747307220000, "2548.90000000", "2554.80000000", "2548.89000000", "2552.89000000", "243.08390000", 1747307279999, "620444.77155900", 3778, "170.72450000", "435746.36694300", "0"], [1747307280000, "2552.89000000", "2554.28000000", "2551.20000000", "2553.26000000", "335.62830000", 1747307339999, "856737.55799300", 3642, "183.99450000", "469704.81112800", "0"], [1747307340000, "2553.26000000", "2554.27000000", "2551.12000000", "2554.27000000", "344.06820000", 1747307399999, "878167.24704800", 2722, "244.45090000", "623907.42854700", "0"], [1747307400000, "2554.28000000", "2556.00000000", "2548.89000000", "2549.76000000", "765.53470000", 1747307459999, "1954208.30899600", 3819, "618.35240000", "1578641.17176900", "0"], [1747307460000, "2549.75000000", "2551.37000000", "2548.60000000", "2551.37000000", "234.24330000", 1747307519999, "597328.03917500", 2402, "162.02960000", "413186.99444100", "0"], [1747307520000, "2551.37000000", "2552.00000000", "2548.58000000", "2548.96000000", "202.01470000", 1747307579999, "515120.32688300", 2232, "103.69530000", "264418.04050100", "0"], [1747307580000, "2548.96000000", "2549.61000000", "2547.87000000", "2547.87000000", "169.54950000", 1747307639999, "432167.62691100", 1370, "80.19990000", "204420.55910500", "0"], [1747307640000, "2547.88000000", "2548.59000000", "2546.99000000", "2548.58000000", "370.31190000", 1747307699999, "943408.89886600", 1898, "172.87430000", "440462.12806600", "0"], [1747307700000, "2548.58000000", "2550.32000000", "2547.49000000", "2550.32000000", "260.35630000", 1747307759999, "663590.72964800", 2828, "162.51390000", "414246.24316900", "0"], [1747307760000, "2550.32000000", "2553.48000000", "2549.38000000", "2550.45000000", "255.13720000", 1747307819999, "651028.61366300", 2736, "149.43430000", "381331.35798800", "0"], [1747307820000, "2550.46000000", "2555.00000000", "2550.46000000", "2554.77000000", "421.79100000", 1747307879999, "1076714.62395200", 2584, "348.29710000", "889070.66303100", "0"], [1747307880000, "2554.77000000", "2554.98000000", "2553.46000000", "2553.63000000", "244.95790000", 1747307939999, "625643.42962900", 2794, "104.74960000", "267529.00799800", "0"], [1747307940000, "2553.63000000", "2558.95000000", "2553.63000000", "2557.37000000", "1093.44400000", 1747307999999, "2796454.91236400", 4004, "868.80240000", "2221831.55091200", "0"], [1747308000000, "2557.36000000", "2557.70000000", "2555.58000000", "2555.65000000", "309.15510000", 1747308059999, "790460.68469800", 3066, "111.97190000", "286271.03909000", "0"], [1747308060000, "2555.64000000", "2558.30000000", "2555.00000000", "2558.29000000", "183.82140000", 1747308119999, "469963.12077900", 2853, "94.81350000", "242415.36671400", "0"], [1747308120000, "2558.30000000", "2558.30000000", "2555.88000000", "2558.30000000", "207.06110000", 1747308179999, "529432.98697200", 2608, "72.96760000", "186559.22495200", "0"], [1747308180000, "2558.30000000", "2559.80000000", "2556.28000000", "2556.29000000", "232.27110000", 1747308239999, "594125.43724700", 2553, "91.33010000", "233638.00539400", "0"], [1747308240000, "2556.29000000", "2557.45000000", "2555.06000000", "2555.61000000", "136.56470000", 1747308299999, "349063.78968900", 2539, "94.09180000", "240494.34904800", "0"], [1747308300000, "2555.61000000", "2556.18000000", "2553.63000000", "2554.32000000", "151.22610000", 1747308359999, "386288.81298900", 2185, "62.13070000", "158691.99654700", "0"], [1747308360000, "2554.33000000", "2558.00000000", "2554.32000000", "2557.50000000", "143.02120000", 1747308419999, "365650.56315600", 2462, "71.22020000", "182079.87879100", "0"], [1747308420000, "2557.50000000", "2558.30000000", "2556.29000000", "2557.01000000", "235.13820000", 1747308479999, "601321.48462400", 2305, "149.47680000", "382253.63932200", "0"], [1747308480000, "2557.01000000", "2558.30000000", "2556.55000000", "2557.81000000", "338.44720000", 1747308539999, "865504.39067900", 1720, "261.94910000", "669864.07975300", "0"], [1747308540000, "2557.81000000", "2558.81000000", "2555.69000000", "2556.38000000", "385.68950000", 1747308599999, "986275.16358100", 1951, "195.90470000", "500959.47267100", "0"], [1747308600000, "2556.37000000", "2560.00000000", "2556.00000000", "2560.00000000", "228.05790000", 1747308659999, "583535.11980400", 2017, "127.77630000", "326929.94637900", "0"], [1747308660000, "2559.99000000", "2562.32000000", "2559.51000000", "2561.82000000", "401.67680000", 1747308719999, "1028705.91093600", 2646, "308.22600000", "789340.55401700", "0"], [1747308720000, "2561.82000000", "2565.62000000", "2561.58000000", "2563.19000000", "733.40830000", 1747308779999, "1880137.27289100", 4622, "536.42100000", "1375105.82511600", "0"], [1747308780000, "2563.18000000", "2563.76000000", "2559.70000000", "2560.33000000", "283.33510000", 1747308839999, "725896.23933800", 2666, "146.14090000", "374426.55698900", "0"], [1747308840000, "2560.32000000", "2560.32000000", "2556.24000000", "2557.28000000", "379.24060000", 1747308899999, "970043.82461400", 2105, "91.89800000", "235032.60378000", "0"], [1747308900000, "2557.29000000", "2557.50000000", "2556.08000000", "2556.28000000", "265.46320000", 1747308959999, "678659.94950000", 1520, "129.58270000", "331270.93591100", "0"], [1747308960000, "2556.29000000", "2556.29000000", "2553.90000000", "2555.11000000", "378.26520000", 1747309019999, "966503.90600000", 1804, "138.37910000", "353583.37725100", "0"], [1747309020000, "2555.12000000", "2555.12000000", "2553.23000000", "2554.59000000", "382.21460000", 1747309079999, "976085.74991600", 1575, "203.56330000", "519854.55707400", "0"], [1747309080000, "2554.60000000", "2555.00000000", "2552.77000000", "2553.63000000", "272.96600000", 1747309139999, "697069.98288100", 1531, "141.54600000", "361432.20844100", "0"], [1747309140000, "2553.63000000", "2555.12000000", "2553.34000000", "2554.38000000", "404.92260000", 1747309199999, "1034313.21742600", 2341, "137.27130000", "350616.46133500", "0"], [1747309200000, "2554.39000000", "2554.49000000", "2552.07000000", "2552.85000000", "399.91400000", 1747309259999, "1021034.73515600", 2239, "224.09710000", "572096.83825400", "0"], [1747309260000, "2552.85000000", "2554.87000000", "2552.68000000", "2554.87000000", "225.85610000", 1747309319999, "576779.70492300", 2049, "133.39040000", "340651.32390700", "0"], [1747309320000, "2554.86000000", "2556.50000000", "2554.02000000", "2555.52000000", "210.72200000", 1747309379999, "538450.23234100", 1594, "93.27380000", "238334.21459100", "0"], [1747309380000, "2555.54000000", "2557.07000000", "2554.04000000", "2554.20000000", "223.58370000", 1747309439999, "571374.72708300", 1993, "62.88560000", "160731.95229100", "0"], [1747309440000, "2554.20000000", "2555.40000000", "2552.95000000", "2552.95000000", "317.33930000", 1747309499999, "810519.55618600", 1974, "176.38840000", "450451.69037700", "0"], [1747309500000, "2552.96000000", "2552.96000000", "2548.61000000", "2550.13000000", "794.66830000", 1747309559999, "2026751.85401200", 4315, "422.58880000", "1077528.70180300", "0"], [1747309560000, "2550.13000000", "2551.23000000", "2548.37000000", "2549.99000000", "240.18820000", 1747309619999, "612478.45311100", 2151, "100.23000000", "255550.42042800", "0"], [1747309620000, "2550.00000000", "2553.00000000", "2549.82000000", "2551.23000000", "295.63720000", 1747309679999, "754380.93846400", 2615, "169.60240000", "432796.71862200", "0"], [1747309680000, "2551.24000000", "2552.82000000", "2548.78000000", "2549.34000000", "561.92070000", 1747309739999, "1433300.80663000", 2521, "165.94800000", "423245.09375700", "0"], [1747309740000, "2549.34000000", "2551.28000000", "2549.34000000", "2550.90000000", "230.76810000", 1747309799999, "588525.82346500", 1474, "185.59540000", "473304.55616000", "0"], [1747309800000, "2550.90000000", "2551.26000000", "2549.85000000", "2550.60000000", "178.71520000", 1747309859999, "455826.68708100", 1524, "56.77320000", "144800.34729500", "0"], [1747309860000, "2550.59000000", "2551.32000000", "2550.25000000", "2550.80000000", "155.40580000", 1747309919999, "396454.78893700", 1647, "76.90030000", "196183.86529300", "0"], [1747309920000, "2550.80000000", "2550.80000000", "2548.55000000", "2550.55000000", "224.07160000", 1747309979999, "571360.20704200", 2339, "57.33490000", "146194.07162300", "0"], [1747309980000, "2550.56000000", "2551.87000000", "2550.12000000", "2551.26000000", "77.68850000", 1747310039999, "198193.06788100", 1143, "61.10550000", "155889.82278500", "0"], [1747310040000, "2551.26000000", "2552.74000000", "2551.25000000", "2552.66000000", "319.60600000", 1747310099999, "815641.50482100", 1303, "181.42400000", "462974.96559800", "0"], [1747310100000, "2552.66000000", "2552.95000000", "2551.50000000", "2551.98000000", "236.00140000", 1747310159999, "602328.51964700", 1534, "200.29370000", "511194.77795100", "0"], [1747310160000, "2551.99000000", "2552.95000000", "2550.48000000", "2551.93000000", "215.15070000", 1747310219999, "548998.74055800", 1955, "121.35420000", "309683.43073300", "0"], [1747310220000, "2551.93000000", "2555.99000000", "2551.93000000", "2555.61000000", "310.51430000", 1747310279999, "793377.10394500", 2449, "112.74070000", "287983.60451300", "0"], [1747310280000, "2555.62000000", "2555.62000000", "2553.25000000", "2553.27000000", "168.50730000", 1747310339999, "430416.56273900", 1734, "99.39760000", "253886.09732300", "0"], [1747310340000, "2553.26000000", "2555.81000000", "2553.26000000", "2554.71000000", "322.28150000", 1747310399999, "823367.87652100", 1509, "175.59740000", "448509.38222200", "0"], [1747310400000, "2554.71000000", "2555.80000000", "2553.30000000", "2553.82000000", "339.38610000", 1747310459999, "866993.39166300", 2619, "197.61220000", "504786.24176400", "0"], [1747310460000, "2553.81000000", "2558.00000000", "2553.61000000", "2554.27000000", "267.09360000", 1747310519999, "682695.95229300", 3013, "143.40190000", "366528.05339900", "0"], [1747310520000, "2554.27000000", "2559.00000000", "2552.03000000", "2558.00000000", "301.42050000", 1747310579999, "770264.10101700", 4257, "194.78320000", "497829.30168700", "0"], [1747310580000, "2557.99000000", "2559.22000000", "2553.50000000", "2556.50000000", "409.08140000", 1747310639999, "1045671.42429400", 2660, "210.49000000", "537991.59888300", "0"], [1747310640000, "2556.49000000", "2556.53000000", "2551.77000000", "2551.85000000", "201.36810000", 1747310699999, "514439.80962700", 2738, "62.68260000", "160168.77233800", "0"], [1747310700000, "2551.84000000", "2555.28000000", "2551.84000000", "2554.39000000", "187.89330000", 1747310759999, "479885.31230700", 2990, "103.70920000", "264864.60886000", "0"], [1747310760000, "2554.39000000", "2555.27000000", "2551.65000000", "2552.26000000", "199.56820000", 1747310819999, "509540.66502700", 2676, "109.11070000", "278566.46889000", "0"], [1747310820000, "2552.26000000", "2552.42000000", "2543.14000000", "2547.05000000", "1374.45120000", 1747310879999, "3499449.29041100", 4938, "639.99190000", "1629221.25437100", "0"], [1747310880000, "2547.06000000", "2550.95000000", "2547.06000000", "2549.61000000", "186.53650000", 1747310939999, "475560.33802500", 2279, "85.97110000", "219153.35599200", "0"], [1747310940000, "2549.61000000", "2549.61000000", "2547.71000000", "2547.74000000", "203.37370000", 1747310999999, "518227.00017200", 2118, "136.75920000", "348472.75101500", "0"], [1747311000000, "2547.74000000", "2550.64000000", "2547.74000000", "2550.07000000", "302.09280000", 1747311059999, "770127.13067500", 2285, "231.64190000", "590467.18674800", "0"], [1747311060000, "2550.08000000", "2551.82000000", "2547.63000000", "2547.99000000", "239.57720000", 1747311119999, "610941.14492500", 2064, "130.76860000", "333469.04263800", "0"], [1747311120000, "2547.99000000", "2549.50000000", "2547.57000000", "2547.99000000", "215.03410000", 1747311179999, "548022.53279800", 2147, "101.42750000", "258488.43546600", "0"], [1747311180000, "2547.99000000", "2548.64000000", "2546.00000000", "2546.28000000", "130.49760000", 1747311239999, "332414.69063600", 2054, "49.41610000", "125879.08619400", "0"], [1747311240000, "2546.29000000", "2547.24000000", "2545.32000000", "2547.24000000", "126.55080000", 1747311299999, "322239.51189000", 1681, "55.57380000", "141513.03417500", "0"], [1747311300000, "2547.23000000", "2548.50000000", "2545.49000000", "2547.49000000", "141.68570000", 1747311359999, "360908.19488000", 2542, "61.47210000", "156585.51374300", "0"], [1747311360000, "2547.49000000", "2547.71000000", "2544.00000000", "2547.71000000", "452.08440000", 1747311419999, "1150497.32116700", 2637, "79.80300000", "203191.32086000", "0"], [1747311420000, "2547.70000000", "2553.26000000", "2546.94000000", "2551.98000000", "248.88240000", 1747311479999, "634875.43060400", 2896, "168.34330000", "429414.37343700", "0"], [1747311480000, "2551.99000000", "2553.27000000", "2550.25000000", "2550.61000000", "221.54610000", 1747311539999, "565339.02264100", 2887, "63.76140000", "162706.46529500", "0"], [1747311540000, "2550.60000000", "2551.50000000", "2548.50000000", "2548.99000000", "368.58080000", 1747311599999, "939944.59662900", 2773, "90.82550000", "231595.85373000", "0"], [1747311600000, "2548.99000000", "2551.49000000", "2547.25000000", "2550.54000000", "192.55420000", 1747311659999, "491015.88490000", 2648, "94.33450000", "240543.16596000", "0"], [1747311660000, "2550.54000000", "2556.05000000", "2549.73000000", "2555.43000000", "415.79630000", 1747311719999, "1061983.75547200", 2686, "334.85720000", "855345.29220200", "0"], [1747311720000, "2555.43000000", "2555.83000000", "2553.57000000", "2554.41000000", "585.86320000", 1747311779999, "1496649.29934400", 2303, "157.93060000", "403429.37586300", "0"], [1747311780000, "2554.40000000", "2555.50000000", "2551.89000000", "2552.00000000", "585.03640000", 1747311839999, "1494021.54392200", 2234, "325.29170000", "830537.88909300", "0"], [1747311840000, "2552.00000000", "2553.50000000", "2551.86000000", "2552.79000000", "98.92120000", 1747311899999, "252512.59189900", 1505, "62.46230000", "159445.71154600", "0"], [1747311900000, "2552.80000000", "2556.75000000", "2552.80000000", "2556.74000000", "156.88060000", 1747311959999, "400811.50753500", 1409, "109.04930000", "278625.66006000", "0"], [1747311960000, "2556.74000000", "2556.74000000", "2554.30000000", "2554.67000000", "253.87080000", 1747312019999, "648706.99397100", 1754, "112.63790000", "287799.30374800", "0"], [1747312020000, "2554.66000000", "2554.67000000", "2550.67000000", "2551.03000000", "380.69760000", 1747312079999, "971843.58497800", 1884, "171.77010000", "438446.07033800", "0"], [1747312080000, "2551.03000000", "2551.60000000", "2549.92000000", "2550.26000000", "312.34600000", 1747312139999, "796612.87826400", 1659, "164.32360000", "419072.29041400", "0"], [1747312140000, "2550.25000000", "2550.98000000", "2549.92000000", "2550.86000000", "139.38020000", 1747312199999, "355485.03437400", 1126, "93.45310000", "238348.16294800", "0"], [1747312200000, "2550.86000000", "2573.14000000", "2548.96000000", "2563.19000000", "7051.37020000", 1747312259999, "18066643.29152700", 17045, "3993.47870000", "10234005.29589700", "0"], [1747312260000, "2563.20000000", "2564.27000000", "2555.75000000", "2561.78000000", "1264.10860000", 1747312319999, "3236596.71059300", 7030, "719.74890000", "1842866.94578900", "0"], [1747312320000, "2561.77000000", "2569.33000000", "2559.50000000", "2568.72000000", "875.01390000", 1747312379999, "2244629.54868500", 5834, "499.77650000", "1282382.07575800", "0"], [1747312380000, "2568.73000000", "2573.30000000", "2568.34000000", "2569.99000000", "939.17210000", 1747312439999, "2414212.44951500", 6154, "499.68560000", "1284359.89697200", "0"], [1747312440000, "2570.00000000", "2577.20000000", "2568.08000000", "2576.88000000", "1325.41900000", 1747312499999, "3409537.57361500", 7348, "919.18880000", "2364513.64832000", "0"], [1747312500000, "2576.89000000", "2579.61000000", "2573.01000000", "2573.01000000", "2202.95190000", 1747312559999, "5675181.97828700", 7486, "1561.59540000", "4022927.59872900", "0"], [1747312560000, "2573.01000000", "2573.01000000", "2568.49000000", "2569.06000000", "1285.01430000", 1747312619999, "3303206.86100200", 5147, "713.31230000", "1833641.61154200", "0"], [1747312620000, "2569.05000000", "2571.00000000", "2566.71000000", "2566.71000000", "637.11650000", 1747312679999, "1637088.30708100", 3217, "284.93970000", "732172.51851600", "0"], [1747312680000, "2566.72000000", "2569.82000000", "2566.27000000", "2566.96000000", "263.29850000", 1747312739999, "676088.34925600", 3518, "146.90060000", "377217.86852100", "0"], [1747312740000, "2566.97000000", "2567.30000000", "2563.33000000", "2563.64000000", "379.50070000", 1747312799999, "973464.54343900", 3080, "143.41800000", "367857.41435100", "0"], [1747312800000, "2563.64000000", "2565.74000000", "2562.11000000", "2564.01000000", "493.56310000", 1747312859999, "1265298.11745900", 3869, "238.71080000", "611955.12703000", "0"], [1747312860000, "2564.00000000", "2564.00000000", "2559.28000000", "2559.63000000", "689.00800000", 1747312919999, "1764489.60177900", 5008, "335.72750000", "859787.68346500", "0"], [1747312920000, "2559.64000000", "2564.39000000", "2559.29000000", "2563.79000000", "541.78190000", 1747312979999, "1388399.37819000", 4300, "299.62830000", "767829.49845600", "0"], [1747312980000, "2563.80000000", "2565.93000000", "2561.07000000", "2565.56000000", "239.02770000", 1747313039999, "612697.39658500", 3578, "115.85360000", "296998.35251800", "0"], [1747313040000, "2565.56000000", "2567.80000000", "2565.27000000", "2566.24000000", "395.91970000", 1747313099999, "1016166.08068600", 2815, "145.94760000", "374562.10998400", "0"], [1747313100000, "2566.23000000", "2566.96000000", "2563.00000000", "2563.74000000", "263.97500000", 1747313159999, "677110.63844900", 3798, "132.17330000", "339002.68978600", "0"], [1747313160000, "2563.73000000", "2564.14000000", "2562.30000000", "2562.99000000", "350.87890000", 1747313219999, "899332.67039100", 3165, "239.50060000", "613860.08854200", "0"], [1747313220000, "2563.00000000", "2567.00000000", "2562.04000000", "2562.17000000", "213.03150000", 1747313279999, "546150.88701100", 3815, "100.52760000", "257740.67918000", "0"], [1747313280000, "2562.16000000", "2562.50000000", "2559.25000000", "2562.21000000", "447.70150000", 1747313339999, "1146417.87861200", 3330, "207.83130000", "532123.30591900", "0"], [1747313340000, "2562.22000000", "2562.26000000", "2559.28000000", "2559.61000000", "419.89870000", 1747313399999, "1075150.13331400", 2962, "280.91820000", "719270.16760700", "0"], [1747313400000, "2559.60000000", "2559.60000000", "2554.00000000", "2554.76000000", "571.40220000", 1747313459999, "1460818.57368500", 4479, "146.78990000", "375248.87099300", "0"], [1747313460000, "2554.77000000", "2555.71000000", "2550.00000000", "2550.10000000", "1899.25340000", 1747313519999, "4847373.48762600", 5016, "1008.25890000", "2573023.18135600", "0"], [1747313520000, "2550.09000000", "2552.27000000", "2548.51000000", "2550.17000000", "588.76500000", 1747313579999, "1501597.56106700", 3884, "173.05610000", "441433.60728300", "0"], [1747313580000, "2550.17000000", "2550.54000000", "2544.65000000", "2548.20000000", "609.63110000", 1747313639999, "1553010.00795600", 4432, "216.45710000", "551367.81644200", "0"], [1747313640000, "2548.20000000", "2554.65000000", "2548.01000000", "2553.30000000", "283.82040000", 1747313699999, "724404.11237800", 2976, "196.22230000", "500822.38531900", "0"], [1747313700000, "2553.30000000", "2554.20000000", "2550.92000000", "2552.14000000", "108.62620000", 1747313759999, "277256.15363600", 2914, "37.14010000", "94792.83880200", "0"], [1747313760000, "2552.13000000", "2552.49000000", "2548.53000000", "2549.82000000", "587.52310000", 1747313819999, "1498167.39776000", 2512, "235.14980000", "599583.44878400", "0"], [1747313820000, "2549.83000000", "2553.80000000", "2549.83000000", "2553.27000000", "219.26230000", 1747313879999, "559598.22749300", 2444, "152.06970000", "388127.26443800", "0"], [1747313880000, "2553.27000000", "2553.74000000", "2551.61000000", "2553.73000000", "159.76050000", 1747313939999, "407826.58920100", 1713, "84.40700000", "215453.81811100", "0"], [1747313940000, "2553.73000000", "2554.28000000", "2552.51000000", "2553.00000000", "112.13910000", 1747313999999, "286331.39183200", 1280, "42.55030000", "108648.85499300", "0"], [1747314000000, "2553.00000000", "2553.48000000", "2547.49000000", "2547.49000000", "264.96770000", 1747314059999, "675682.38162800", 3690, "88.09930000", "224703.07652200", "0"], [1747314060000, "2547.50000000", "2554.28000000", "2547.00000000", "2552.05000000", "224.97490000", 1747314119999, "574043.24696600", 3474, "130.82480000", "333777.93521200", "0"], [1747314120000, "2552.05000000", "2555.19000000", "2551.86000000", "2554.36000000", "122.24670000", 1747314179999, "312228.31283200", 2534, "86.43750000", "220757.73702500", "0"], [1747314180000, "2554.37000000", "2558.28000000", "2553.55000000", "2558.28000000", "440.15180000", 1747314239999, "1124923.84329700", 1943, "222.91820000", "569745.74706600", "0"], [1747314240000, "2558.28000000", "2558.57000000", "2555.29000000", "2555.60000000", "268.38490000", 1747314299999, "686230.30125700", 2570, "145.17850000", "371152.13905200", "0"], [1747314300000, "2555.59000000", "2558.27000000", "2553.67000000", "2556.50000000", "174.38170000", 1747314359999, "445752.05722200", 2617, "92.66190000", "236870.68625600", "0"], [1747314360000, "2556.50000000", "2559.70000000", "2556.28000000", "2558.25000000", "181.38640000", 1747314419999, "464014.58900400", 2462, "128.13780000", "327775.30956900", "0"], [1747314420000, "2558.26000000", "2559.30000000", "2555.97000000", "2556.65000000", "310.96860000", 1747314479999, "795412.42264100", 2732, "173.61670000", "444170.16973700", "0"], [1747314480000, "2556.65000000", "2563.27000000", "2556.65000000", "2561.23000000", "239.88410000", 1747314539999, "614365.16311200", 2934, "164.88340000", "422219.04299800", "0"], [1747314540000, "2561.23000000", "2561.62000000", "2560.49000000", "2560.97000000", "129.85720000", 1747314599999, "332557.71749900", 1737, "94.19460000", "241221.95309800", "0"], [1747314600000, "2560.98000000", "2561.52000000", "2559.55000000", "2559.88000000", "102.05640000", 1747314659999, "261324.70753100", 1227, "35.28910000", "90362.89439900", "0"], [1747314660000, "2559.87000000", "2562.32000000", "2559.30000000", "2559.74000000", "272.20950000", 1747314719999, "697030.84059900", 2235, "109.40190000", "280112.99944300", "0"], [1747314720000, "2559.73000000", "2564.56000000", "2559.50000000", "2564.50000000", "168.14410000", 1747314779999, "430931.28379600", 2029, "115.39240000", "295723.84829000", "0"], [1747314780000, "2564.50000000", "2565.66000000", "2563.40000000", "2565.66000000", "140.92970000", 1747314839999, "361380.44400800", 1589, "71.48360000", "183307.31006400", "0"], [1747314840000, "2565.65000000", "2565.66000000", "2564.07000000", "2564.07000000", "232.44180000", 1747314899999, "596088.32266000", 1461, "136.61830000", "350353.80776800", "0"], [1747314900000, "2564.08000000", "2566.34000000", "2563.80000000", "2565.33000000", "266.82250000", 1747314959999, "684439.71530300", 1860, "120.29100000", "308559.98007900", "0"], [1747314960000, "2565.33000000", "2567.00000000", "2563.76000000", "2563.90000000", "171.50670000", 1747315019999, "439959.21781500", 2685, "88.01700000", "225805.91572500", "0"], [1747315020000, "2564.03000000", "2564.03000000", "2561.50000000", "2561.69000000", "203.08920000", 1747315079999, "520454.53033800", 2287, "102.95470000", "263814.34110400", "0"], [1747315080000, "2561.70000000", "2561.70000000", "2559.54000000", "2560.77000000", "228.72720000", 1747315139999, "585605.11744200", 1929, "110.46530000", "282808.97745100", "0"], [1747315140000, "2560.77000000", "2560.77000000", "2557.15000000", "2557.63000000", "237.89000000", 1747315199999, "608733.95428500", 2058, "33.38590000", "85424.16258800", "0"], [1747315200000, "2557.63000000", "2559.10000000", "2557.28000000", "2558.49000000", "84.53330000", 1747315259999, "216262.02890900", 1923, "41.63540000", "106518.31699100", "0"], [1747315260000, "2558.50000000", "2560.31000000", "2557.28000000", "2559.30000000", "114.45510000", 1747315319999, "292870.70587100", 2203, "44.52760000", "113951.36572000", "0"], [1747315320000, "2559.30000000", "2560.35000000", "2559.00000000", "2559.29000000", "115.20500000", 1747315379999, "294907.41377600", 1867, "53.02820000", "135742.97239300", "0"], [1747315380000, "2559.29000000", "2560.99000000", "2558.65000000", "2560.31000000", "237.46780000", 1747315439999, "607873.61277400", 2219, "152.54500000", "390494.92468300", "0"], [1747315440000, "2560.31000000", "2561.31000000", "2558.01000000", "2558.01000000", "729.67910000", 1747315499999, "1868377.14590600", 2693, "361.34690000", "925319.88989700", "0"], [1747315500000, "2558.00000000", "2560.24000000", "2557.73000000", "2560.01000000", "227.97060000", 1747315559999, "583364.04366100", 1711, "125.54310000", "321234.23212500", "0"], [1747315560000, "2560.02000000", "2562.32000000", "2560.02000000", "2561.74000000", "189.09970000", 1747315619999, "484311.16783400", 1643, "90.19910000", "231017.62567000", "0"], [1747315620000, "2561.73000000", "2564.56000000", "2561.07000000", "2563.94000000", "506.87910000", 1747315679999, "1298849.10726900", 2346, "293.18730000", "751346.11343600", "0"], [1747315680000, "2563.93000000", "2564.33000000", "2561.49000000", "2561.49000000", "111.93710000", 1747315739999, "286907.39590400", 1455, "20.35290000", "52162.33977800", "0"], [1747315740000, "2561.50000000", "2562.00000000", "2560.11000000", "2561.31000000", "189.00660000", 1747315799999, "484018.85151400", 1309, "144.00570000", "368772.09870600", "0"], [1747315800000, "2561.31000000", "2562.84000000", "2558.14000000", "2560.09000000", "554.91900000", 1747315859999, "1421121.93970700", 5203, "263.83960000", "675635.77138200", "0"], [1747315860000, "2560.11000000", "2568.41000000", "2560.10000000", "2567.89000000", "577.95280000", 1747315919999, "1482239.11485500", 5654, "334.31090000", "857436.30408600", "0"], [1747315920000, "2567.90000000", "2568.50000000", "2561.25000000", "2561.69000000", "745.58740000", 1747315979999, "1912240.78265200", 6035, "391.53950000", "1004184.05196500", "0"], [1747315980000, "2561.70000000", "2561.70000000", "2548.59000000", "2549.43000000", "1709.38710000", 1747316039999, "4367021.58791900", 7943, "608.33920000", "1554045.91994600", "0"], [1747316040000, "2549.42000000", "2556.24000000", "2549.42000000", "2556.00000000", "489.64740000", 1747316099999, "1250039.11449900", 3847, "244.88580000", "625056.12549700", "0"], [1747316100000, "2556.00000000", "2567.15000000", "2555.49000000", "2555.51000000", "1762.14950000", 1747316159999, "4514116.78633600", 8472, "877.12230000", "2247303.89398600", "0"], [1747316160000, "2555.51000000", "2555.51000000", "2549.60000000", "2550.44000000", "1159.98920000", 1747316219999, "2961313.97099900", 6720, "500.39360000", "1277490.01748300", "0"], [1747316220000, "2550.43000000", "2554.75000000", "2547.28000000", "2553.99000000", "783.32100000", 1747316279999, "1997218.05700200", 5278, "300.11070000", "765489.42866900", "0"], [1747316280000, "2553.99000000", "2554.58000000", "2548.57000000", "2548.57000000", "379.39970000", 1747316339999, "967907.37229200", 4477, "161.65170000", "412359.39577500", "0"], [1747316340000, "2548.57000000", "2548.57000000", "2537.20000000", "2538.72000000", "3316.43460000", 1747316399999, "8433382.42995800", 8698, "963.79520000", "2451376.51592200", "0"], [1747316400000, "2538.75000000", "2541.73000000", "2534.24000000", "2536.00000000", "985.67870000", 1747316459999, "2501181.23669800", 6546, "409.16950000", "1038245.99688000", "0"], [1747316460000, "2536.02000000", "2541.76000000", "2535.41000000", "2539.21000000", "628.37110000", 1747316519999, "1595172.84661500", 4630, "329.74460000", "837138.36217000", "0"], [1747316520000, "2539.21000000", "2542.95000000", "2537.33000000", "2540.43000000", "612.86730000", 1747316579999, "1556511.07473100", 4797, "290.83980000", "738793.04950400", "0"], [1747316580000, "2540.44000000", "2544.40000000", "2540.44000000", "2543.91000000", "281.25150000", 1747316639999, "715305.50826300", 3222, "165.55740000", "421036.09613300", "0"], [1747316640000, "2543.92000000", "2545.75000000", "2543.92000000", "2545.19000000", "290.00860000", 1747316699999, "738056.89166800", 2615, "201.34170000", "512392.77721900", "0"], [1747316700000, "2545.19000000", "2545.90000000", "2538.64000000", "2538.64000000", "473.61180000", 1747316759999, "1204013.77275800", 4000, "247.31280000", "628805.40647200", "0"], [1747316760000, "2538.64000000", "2538.65000000", "2526.65000000", "2526.65000000", "1661.00180000", 1747316819999, "4206409.37641700", 7332, "699.23410000", "1770863.04944800", "0"], [1747316820000, "2526.66000000", "2530.96000000", "2526.66000000", "2530.67000000", "599.95990000", 1747316879999, "1517488.03748600", 5294, "295.54650000", "747528.84804800", "0"], [1747316880000, "2530.68000000", "2531.02000000", "2517.09000000", "2517.30000000", "3013.81900000", 1747316939999, "7600204.65181400", 9550, "645.08210000", "1627414.46136000", "0"], [1747316940000, "2517.30000000", "2520.43000000", "2510.25000000", "2517.75000000", "3860.67120000", 1747316999999, "9712765.00439000", 11514, "1881.39180000", "4733599.13836000", "0"], [1747317000000, "2517.65000000", "2517.65000000", "2503.00000000", "2507.60000000", "3957.79890000", 1747317059999, "9929966.67470400", 13528, "1414.95620000", "3549984.19456500", "0"], [1747317060000, "2507.64000000", "2518.49000000", "2507.60000000", "2517.25000000", "2089.96360000", 1747317119999, "5252447.64092900", 7629, "1339.70340000", "3366953.67863900", "0"], [1747317120000, "2517.35000000", "2523.91000000", "2514.30000000", "2522.89000000", "1317.31960000", 1747317179999, "3319651.93198700", 6539, "780.04140000", "1966046.46982600", "0"], [1747317180000, "2522.89000000", "2525.49000000", "2519.80000000", "2524.13000000", "1007.23100000", 1747317239999, "2540658.57392300", 5420, "406.64470000", "1025854.03205400", "0"], [1747317240000, "2524.12000000", "2525.91000000", "2523.21000000", "2524.34000000", "611.16040000", 1747317299999, "1542690.79983300", 4477, "288.89290000", "729234.74238400", "0"], [1747317300000, "2524.33000000", "2525.13000000", "2521.10000000", "2522.34000000", "527.55780000", 1747317359999, "1330812.19482600", 4208, "199.09250000", "502249.86479400", "0"], [1747317360000, "2522.33000000", "2526.96000000", "2520.00000000", "2526.43000000", "469.76140000", 1747317419999, "1185121.91193900", 4193, "230.27310000", "581067.10330800", "0"], [1747317420000, "2526.43000000", "2528.84000000", "2526.43000000", "2528.00000000", "368.48260000", 1747317479999, "931540.96245100", 2507, "212.26860000", "536625.91792400", "0"], [1747317480000, "2527.99000000", "2531.06000000", "2526.36000000", "2526.62000000", "499.91890000", 1747317539999, "1264332.05251200", 4068, "242.66740000", "613759.22169500", "0"], [1747317540000, "2526.62000000", "2532.04000000", "2525.27000000", "2531.30000000", "1015.29140000", 1747317599999, "2567326.11680300", 3115, "679.27000000", "1717886.79927200", "0"], [1747317600000, "2531.36000000", "2535.18000000", "2530.18000000", "2534.32000000", "720.64750000", 1747317659999, "1825369.75306600", 5050, "406.94340000", "1030751.75694100", "0"], [1747317660000, "2534.35000000", "2536.86000000", "2532.63000000", "2533.17000000", "732.32950000", 1747317719999, "1856141.83198500", 5360, "392.30620000", "994294.48417300", "0"], [1747317720000, "2533.17000000", "2538.00000000", "2531.56000000", "2536.78000000", "4512.22870000", 1747317779999, "11444168.00921400", 5949, "2430.23840000", "6162415.54739400", "0"], [1747317780000, "2536.78000000", "2538.13000000", "2535.24000000", "2537.39000000", "677.12410000", 1747317839999, "1717697.23886700", 4120, "276.53880000", "701553.51894200", "0"], [1747317840000, "2537.39000000", "2541.24000000", "2535.54000000", "2539.43000000", "590.62670000", 1747317899999, "1499383.61479200", 4986, "391.74690000", "994561.58025400", "0"], [1747317900000, "2539.42000000", "2540.57000000", "2536.32000000", "2538.37000000", "374.90900000", 1747317959999, "951700.78004800", 3504, "237.34020000", "602503.57100300", "0"], [1747317960000, "2538.37000000", "2538.37000000", "2533.50000000", "2534.48000000", "900.15210000", 1747318019999, "2282269.52081100", 4363, "635.75860000", "1611853.65891500", "0"], [1747318020000, "2534.49000000", "2534.49000000", "2527.49000000", "2529.00000000", "763.62170000", 1747318079999, "1932036.89826100", 5141, "380.68170000", "963169.25065100", "0"], [1747318080000, "2529.00000000", "2530.35000000", "2524.13000000", "2525.30000000", "1001.61360000", 1747318139999, "2530232.86808800", 5191, "486.40870000", "1228932.12591100", "0"], [1747318140000, "2525.30000000", "2526.82000000", "2520.99000000", "2521.00000000", "652.39150000", 1747318199999, "1646154.84485000", 4646, "174.71250000", "440943.67624300", "0"], [1747318200000, "2520.99000000", "2522.98000000", "2515.38000000", "2519.71000000", "1337.60730000", 1747318259999, "3368943.78307100", 8133, "536.44980000", "1351214.44533400", "0"], [1747318260000, "2519.72000000", "2522.69000000", "2518.62000000", "2521.75000000", "609.54410000", 1747318319999, "1536713.20856700", 4664, "339.81250000", "856672.08745700", "0"], [1747318320000, "2521.74000000", "2521.74000000", "2513.13000000", "2517.08000000", "807.18690000", 1747318379999, "2031671.42073100", 6003, "344.67780000", "867390.56874900", "0"], [1747318380000, "2517.09000000", "2521.42000000", "2517.09000000", "2518.22000000", "532.58460000", 1747318439999, "1342004.96414600", 3921, "177.96430000", "448420.30147300", "0"], [1747318440000, "2518.23000000", "2525.13000000", "2518.15000000", "2525.13000000", "639.46890000", 1747318499999, "1613165.80461300", 4253, "343.19090000", "865795.36512000", "0"], [1747318500000, "2525.13000000", "2525.80000000", "2514.10000000", "2516.00000000", "1169.38250000", 1747318559999, "2944546.62094400", 6320, "406.52350000", "1023555.02838600", "0"], [1747318560000, "2516.01000000", "2519.58000000", "2509.00000000", "2514.99000000", "1238.01950000", 1747318619999, "3112100.94213200", 7356, "465.01330000", "1169021.38900800", "0"], [1747318620000, "2515.00000000", "2515.12000000", "2508.01000000", "2510.71000000", "1186.73590000", 1747318679999, "2979047.70439700", 6366, "578.63590000", "1452541.36952900", "0"], [1747318680000, "2510.71000000", "2517.68000000", "2509.82000000", "2517.40000000", "1199.35840000", 1747318739999, "3014651.20266200", 5533, "696.62830000", "1751158.62789000", "0"], [1747318740000, "2517.40000000", "2524.61000000", "2514.59000000", "2523.92000000", "1815.12060000", 1747318799999, "4572666.48435900", 6113, "958.22540000", "2414895.41868700", "0"], [1747318800000, "2523.91000000", "2531.09000000", "2523.67000000", "2528.99000000", "886.52910000", 1747318859999, "2241888.63028100", 6622, "475.93330000", "1203593.53147000", "0"], [1747318860000, "2529.00000000", "2532.65000000", "2528.95000000", "2530.58000000", "455.05760000", 1747318919999, "1151834.46356600", 4591, "233.92570000", "592023.26699000", "0"], [1747318920000, "2530.58000000", "2531.50000000", "2525.52000000", "2526.42000000", "658.82620000", 1747318979999, "1665669.17386700", 5464, "310.39220000", "784879.70135700", "0"], [1747318980000, "2526.41000000", "2528.19000000", "2525.80000000", "2526.00000000", "249.67670000", 1747319039999, "630891.59880100", 2997, "109.64110000", "277054.36583700", "0"], [1747319040000, "2526.01000000", "2530.14000000", "2525.93000000", "2528.90000000", "208.58700000", 1747319099999, "527312.95199500", 2915, "132.04090000", "333795.34489900", "0"], [1747319100000, "2528.90000000", "2529.65000000", "2525.86000000", "2528.14000000", "193.56830000", 1747319159999, "489301.03189400", 3494, "106.36010000", "268848.72963700", "0"], [1747319160000, "2528.15000000", "2530.95000000", "2525.64000000", "2526.24000000", "365.02210000", 1747319219999, "922886.27659000", 4523, "185.97650000", "470276.03054000", "0"], [1747319220000, "2526.25000000", "2528.30000000", "2521.06000000", "2521.79000000", "356.80760000", 1747319279999, "900689.06692100", 4540, "142.33480000", "359285.63206000", "0"], [1747319280000, "2521.78000000", "2521.78000000", "2515.00000000", "2516.83000000", "610.05180000", 1747319339999, "1535805.73509300", 4674, "253.02500000", "636823.16480100", "0"], [1747319340000, "2516.83000000", "2518.24000000", "2514.22000000", "2516.28000000", "567.59800000", 1747319399999, "1428524.35680700", 3640, "209.19500000", "526529.49614000", "0"], [1747319400000, "2516.29000000", "2520.00000000", "2515.16000000", "2520.00000000", "635.39820000", 1747319459999, "1599673.81653400", 5002, "342.62340000", "862634.34688000", "0"], [1747319460000, "2519.99000000", "2520.18000000", "2509.40000000", "2509.61000000", "4857.19980000", 1747319519999, "12199899.74294900", 7583, "2104.66170000", "5285823.94832600", "0"], [1747319520000, "2509.61000000", "2512.26000000", "2506.81000000", "2509.02000000", "972.51450000", 1747319579999, "2440108.34030600", 5756, "383.46390000", "962087.63967400", "0"], [1747319580000, "2509.03000000", "2510.49000000", "2507.17000000", "2508.59000000", "577.48700000", 1747319639999, "1448828.34473400", 4418, "240.74430000", "603958.99618500", "0"], [1747319640000, "2508.60000000", "2511.97000000", "2505.63000000", "2508.23000000", "849.11590000", 1747319699999, "2130224.89983800", 5360, "390.54970000", "979844.70375100", "0"], [1747319700000, "2508.22000000", "2508.49000000", "2492.42000000", "2497.93000000", "5587.65910000", 1747319759999, "13963350.41006800", 15033, "1531.53560000", "3825439.43959000", "0"], [1747319760000, "2497.93000000", "2501.31000000", "2495.26000000", "2500.00000000", "1842.31240000", 1747319819999, "4602444.85368800", 6742, "755.62210000", "1888125.59849400", "0"], [1747319820000, "2500.00000000", "2505.90000000", "2495.46000000", "2504.55000000", "1354.34960000", 1747319879999, "3386039.60161200", 5959, "736.95620000", "1842285.04831300", "0"], [1747319880000, "2504.54000000", "2505.50000000", "2498.34000000", "2500.32000000", "1089.41380000", 1747319939999, "2724782.86737700", 5306, "286.83160000", "717666.50158400", "0"], [1747319940000, "2500.32000000", "2501.38000000", "2496.00000000", "2496.18000000", "1030.56870000", 1747319999999, "2573237.11095600", 4142, "213.96760000", "534326.28986600", "0"], [1747320000000, "2496.15000000", "2498.13000000", "2493.14000000", "2497.07000000", "968.07040000", 1747320059999, "2416226.59302800", 5715, "409.34620000", "1021919.56473400", "0"], [1747320060000, "2497.08000000", "2499.70000000", "2487.44000000", "2492.15000000", "3143.03750000", 1747320119999, "7833680.82447100", 8240, "810.18540000", "2020103.19408000", "0"], [1747320120000, "2492.15000000", "2496.10000000", "2486.82000000", "2495.98000000", "2381.22150000", 1747320179999, "5932690.94913200", 6470, "896.63930000", "2233961.76269400", "0"], [1747320180000, "2495.97000000", "2499.61000000", "2494.84000000", "2496.10000000", "1245.28240000", 1747320239999, "3109928.50091100", 4342, "704.47020000", "1759064.52730000", "0"], [1747320240000, "2496.09000000", "2497.90000000", "2493.17000000", "2493.37000000", "380.81640000", 1747320299999, "950418.97054800", 3728, "201.34600000", "502488.65812500", "0"], [1747320300000, "2493.36000000", "2496.96000000", "2490.39000000", "2494.96000000", "951.48610000", 1747320359999, "2372546.11929800", 5292, "597.71880000", "1490343.65035600", "0"], [1747320360000, "2494.96000000", "2494.97000000", "2476.03000000", "2486.15000000", "5937.29100000", 1747320419999, "14738618.28548000", 14616, "1847.93330000", "4586825.68555600", "0"], [1747320420000, "2486.16000000", "2489.08000000", "2484.57000000", "2486.91000000", "1981.89080000", 1747320479999, "4928818.63966700", 7212, "1049.45110000", "2610145.05266100", "0"], [1747320480000, "2486.92000000", "2494.03000000", "2485.19000000", "2493.19000000", "1517.61850000", 1747320539999, "3779708.19164800", 5497, "680.46430000", "1695559.08394300", "0"], [1747320540000, "2493.20000000", "2493.20000000", "2488.56000000", "2488.67000000", "849.29180000", 1747320599999, "2116153.55115400", 4244, "400.17510000", "997159.69282800", "0"], [1747320600000, "2488.67000000", "2488.85000000", "2479.45000000", "2481.73000000", "1600.73400000", 1747320659999, "3974951.18335700", 6311, "594.88010000", "1477361.42821400", "0"], [1747320660000, "2481.73000000", "2490.83000000", "2479.25000000", "2490.83000000", "923.98230000", 1747320719999, "2296366.66434800", 6160, "468.67200000", "1165175.17548000", "0"], [1747320720000, "2490.83000000", "2492.54000000", "2490.71000000", "2492.03000000", "509.43940000", 1747320779999, "1269341.61903800", 3960, "303.29650000", "755707.52569200", "0"], [1747320780000, "2492.03000000", "2492.30000000", "2488.76000000", "2490.12000000", "352.06940000", 1747320839999, "876809.54091400", 3545, "111.73930000", "278273.75014900", "0"], [1747320840000, "2490.11000000", "2490.90000000", "2486.80000000", "2489.52000000", "966.01500000", 1747320899999, "2404596.05467300", 4440, "430.32400000", "1071106.72704900", "0"], [1747320900000, "2489.51000000", "2498.73000000", "2487.95000000", "2498.21000000", "686.20180000", 1747320959999, "1712003.93508700", 5316, "531.05990000", "1324979.02016500", "0"], [1747320960000, "2498.21000000", "2502.92000000", "2498.12000000", "2500.46000000", "780.02880000", 1747321019999, "1950274.91025700", 4625, "413.89680000", "1034933.36223700", "0"], [1747321020000, "2500.46000000", "2502.11000000", "2499.45000000", "2501.31000000", "748.85100000", 1747321079999, "1872704.99177600", 3514, "458.85560000", "1147494.21057000", "0"], [1747321080000, "2501.30000000", "2501.73000000", "2498.00000000", "2499.47000000", "518.82520000", 1747321139999, "1297039.73647900", 3076, "160.13230000", "400243.74350800", "0"], [1747321140000, "2499.47000000", "2501.11000000", "2498.90000000", "2500.12000000", "536.82190000", 1747321199999, "1342374.90723300", 1669, "199.91500000", "499869.15674000", "0"], [1747321200000, "2500.11000000", "2506.53000000", "2498.00000000", "2504.84000000", "1015.29930000", 1747321259999, "2540890.23565600", 5310, "563.63140000", "1410445.86581400", "0"], [1747321260000, "2504.84000000", "2506.86000000", "2501.72000000", "2504.69000000", "1033.10170000", 1747321319999, "2586232.33360800", 4854, "455.85480000", "1141400.62806300", "0"], [1747321320000, "2504.68000000", "2505.89000000", "2502.92000000", "2505.88000000", "737.92610000", 1747321379999, "1847868.37646600", 3823, "434.54400000", "1088240.31131400", "0"], [1747321380000, "2505.89000000", "2512.25000000", "2505.89000000", "2512.03000000", "958.12580000", 1747321439999, "2403710.41986800", 4557, "636.01470000", "1595595.00738700", "0"], [1747321440000, "2512.04000000", "2512.39000000", "2510.05000000", "2511.96000000", "383.69470000", 1747321499999, "963489.17557400", 2813, "195.63430000", "491253.55323400", "0"], [1747321500000, "2511.95000000", "2513.32000000", "2509.41000000", "2513.32000000", "683.45800000", 1747321559999, "1716408.50632900", 4199, "534.23370000", "1341722.44143700", "0"], [1747321560000, "2513.32000000", "2513.40000000", "2506.75000000", "2506.76000000", "661.58320000", 1747321619999, "1659900.27176200", 3724, "107.36790000", "269469.55657700", "0"], [1747321620000, "2506.76000000", "2507.91000000", "2505.77000000", "2507.51000000", "605.57920000", 1747321679999, "1517899.99397100", 2188, "359.42560000", "900820.22854000", "0"], [1747321680000, "2507.50000000", "2509.48000000", "2507.50000000", "2508.34000000", "250.68080000", 1747321739999, "628793.41449600", 2365, "93.40390000", "234284.79108700", "0"], [1747321740000, "2508.34000000", "2508.62000000", "2505.33000000", "2506.79000000", "461.52390000", 1747321799999, "1156700.96046800", 2949, "282.53880000", "708033.93489200", "0"], [1747321800000, "2506.79000000", "2513.07000000", "2504.49000000", "2512.32000000", "812.09400000", 1747321859999, "2037672.73136800", 4296, "560.33940000", "1406393.97613200", "0"], [1747321860000, "2512.32000000", "2515.83000000", "2510.99000000", "2513.54000000", "431.14690000", 1747321919999, "1083784.51378700", 3781, "242.09030000", "608571.94907900", "0"], [1747321920000, "2513.54000000", "2516.94000000", "2512.79000000", "2513.88000000", "679.92760000", 1747321979999, "1710178.31597400", 3561, "423.09200000", "1064364.52044200", "0"], [1747321980000, "2513.87000000", "2514.81000000", "2510.81000000", "2513.60000000", "870.21960000", 1747322039999, "2186785.47591000", 3052, "272.64040000", "685189.67428900", "0"], [1747322040000, "2513.68000000", "2514.63000000", "2510.82000000", "2512.61000000", "684.72100000", 1747322099999, "1720411.83822300", 2928, "436.81330000", "1097502.20817800", "0"], [1747322100000, "2512.60000000", "2519.53000000", "2512.58000000", "2518.93000000", "959.55470000", 1747322159999, "2413530.91686400", 4074, "811.68820000", "2041372.78003300", "0"], [1747322160000, "2518.93000000", "2519.65000000", "2515.60000000", "2519.51000000", "495.62480000", 1747322219999, "1247813.86093300", 3056, "388.41010000", "977855.23362700", "0"], [1747322220000, "2519.51000000", "2523.59000000", "2517.71000000", "2521.11000000", "2605.48200000", 1747322279999, "6569219.77464300", 5699, "2014.04300000", "5077872.14292200", "0"], [1747322280000, "2521.11000000", "2521.40000000", "2516.86000000", "2517.65000000", "560.48760000", 1747322339999, "1411448.00743800", 3047, "340.63850000", "857790.68605100", "0"], [1747322340000, "2517.65000000", "2523.01000000", "2517.41000000", "2521.88000000", "940.01660000", 1747322399999, "2369604.80076300", 3516, "811.56160000", "2045797.24887600", "0"], [1747322400000, "2521.88000000", "2525.00000000", "2520.31000000", "2522.12000000", "1031.72420000", 1747322459999, "2603011.13455700", 3833, "867.07750000", "2187579.61440500", "0"], [1747322460000, "2522.12000000", "2527.78000000", "2520.51000000", "2526.17000000", "646.90000000", 1747322519999, "1633093.72648900", 4336, "363.80740000", "918452.86587900", "0"], [1747322520000, "2526.16000000", "2527.29000000", "2523.30000000", "2527.19000000", "1066.56360000", 1747322579999, "2693106.85017000", 3960, "739.47300000", "1867097.89255600", "0"], [1747322580000, "2527.19000000", "2530.21000000", "2526.14000000", "2528.49000000", "1565.57810000", 1747322639999, "3959273.34299100", 4325, "1136.69710000", "2874648.46406400", "0"], [1747322640000, "2528.49000000", "2528.50000000", "2524.56000000", "2525.57000000", "348.92410000", 1747322699999, "881345.58474300", 2541, "119.82320000", "302652.35441300", "0"], [1747322700000, "2525.57000000", "2526.14000000", "2521.56000000", "2523.48000000", "324.87670000", 1747322759999, "819757.53605300", 2801, "134.20870000", "338632.34587100", "0"], [1747322760000, "2523.47000000", "2525.87000000", "2523.47000000", "2524.42000000", "315.73020000", 1747322819999, "797210.47461800", 2072, "169.14910000", "427088.55911000", "0"], [1747322820000, "2524.42000000", "2527.93000000", "2523.59000000", "2527.65000000", "340.89470000", 1747322879999, "860988.66504400", 2529, "171.68570000", "433638.47913500", "0"], [1747322880000, "2527.64000000", "2532.56000000", "2527.37000000", "2531.07000000", "934.20810000", 1747322939999, "2364271.66065600", 3795, "547.81910000", "1386222.07136800", "0"], [1747322940000, "2531.07000000", "2535.49000000", "2528.12000000", "2533.45000000", "2410.96000000", 1747322999999, "6106423.49282000", 4754, "1859.51690000", "4709895.82225000", "0"], [1747323000000, "2533.45000000", "2537.41000000", "2531.49000000", "2536.63000000", "1341.44050000", 1747323059999, "3400034.18392900", 5145, "1043.23290000", "2644168.15454400", "0"], [1747323060000, "2536.63000000", "2540.24000000", "2535.54000000", "2540.08000000", "1013.77670000", 1747323119999, "2573371.15519600", 5280, "544.62370000", "1382539.41696300", "0"], [1747323120000, "2540.07000000", "2544.50000000", "2537.31000000", "2541.57000000", "1993.07070000", 1747323179999, "5064720.39227500", 7889, "1308.72320000", "3325723.12989800", "0"], [1747323180000, "2541.56000000", "2543.00000000", "2537.54000000", "2537.71000000", "1000.27730000", 1747323239999, "2541233.68708400", 4243, "532.72640000", "1353532.55611700", "0"], [1747323240000, "2537.73000000", "2540.35000000", "2536.13000000", "2540.01000000", "359.38710000", 1747323299999, "912159.55351700", 3490, "204.24130000", "518396.38670500", "0"], [1747323300000, "2540.01000000", "2543.76000000", "2538.55000000", "2543.73000000", "305.04290000", 1747323359999, "775125.82283500", 3062, "192.20980000", "488439.61265600", "0"], [1747323360000, "2543.73000000", "2543.73000000", "2539.13000000", "2539.13000000", "242.61570000", 1747323419999, "616566.51843000", 3713, "87.59460000", "222628.31336400", "0"], [1747323420000, "2539.15000000", "2540.11000000", "2537.18000000", "2539.48000000", "291.06810000", 1747323479999, "738989.30930500", 3195, "165.93190000", "421315.20718600", "0"], [1747323480000, "2539.48000000", "2543.31000000", "2539.30000000", "2541.47000000", "458.87790000", 1747323539999, "1166180.70059600", 2750, "209.41320000", "532165.52150300", "0"], [1747323540000, "2541.47000000", "2542.22000000", "2537.99000000", "2538.94000000", "330.48250000", 1747323599999, "839318.53156100", 2415, "133.64470000", "339408.99880100", "0"], [1747323600000, "2538.95000000", "2541.24000000", "2537.00000000", "2537.00000000", "224.45520000", 1747323659999, "569996.29762300", 2538, "138.85920000", "352702.15650100", "0"], [1747323660000, "2537.01000000", "2537.99000000", "2533.30000000", "2534.82000000", "595.82840000", 1747323719999, "1510750.77960300", 3222, "319.41650000", "810009.30451400", "0"], [1747323720000, "2534.81000000", "2539.00000000", "2533.16000000", "2538.76000000", "467.21010000", 1747323779999, "1184700.37978400", 2685, "263.91360000", "669281.11067800", "0"], [1747323780000, "2538.79000000", "2545.97000000", "2538.55000000", "2545.82000000", "1916.73900000", 1747323839999, "4874283.64996800", 4489, "1577.60160000", "4011823.25581600", "0"], [1747323840000, "2545.83000000", "2549.50000000", "2545.54000000", "2545.54000000", "2306.06330000", 1747323899999, "5873791.01636400", 5435, "1886.91240000", "4806151.21484400", "0"], [1747323900000, "2545.55000000", "2550.03000000", "2543.74000000", "2546.36000000", "977.47950000", 1747323959999, "2489691.43724800", 4923, "705.53730000", "1797080.97585400", "0"], [1747323960000, "2546.36000000", "2553.27000000", "2544.59000000", "2550.92000000", "1097.21790000", 1747324019999, "2797916.89952500", 5992, "763.82990000", "1947570.88725300", "0"], [1747324020000, "2550.93000000", "2551.44000000", "2547.54000000", "2547.55000000", "432.70920000", 1747324079999, "1103306.00705000", 3669, "170.83550000", "435587.61883800", "0"], [1747324080000, "2547.55000000", "2554.91000000", "2547.55000000", "2553.33000000", "657.84120000", 1747324139999, "1679252.01455600", 3943, "425.37560000", "1085938.17531500", "0"], [1747324140000, "2553.33000000", "2558.74000000", "2550.00000000", "2550.37000000", "1737.57910000", 1747324199999, "4436720.93935200", 5664, "1021.45470000", "2608492.84501700", "0"], [1747324200000, "2550.38000000", "2562.00000000", "2550.38000000", "2554.92000000", "2902.11250000", 1747324259999, "7420643.70888800", 6764, "1866.96810000", "4773710.18440200", "0"], [1747324260000, "2554.93000000", "2564.98000000", "2554.47000000", "2561.58000000", "1996.09410000", 1747324319999, "5109899.35735000", 7190, "1205.09520000", "3083914.38459300", "0"], [1747324320000, "2561.57000000", "2565.95000000", "2557.05000000", "2557.72000000", "2122.29990000", 1747324379999, "5436145.34654000", 5465, "1099.08120000", "2815129.19452400", "0"], [1747324380000, "2557.66000000", "2562.94000000", "2557.42000000", "2559.46000000", "665.54990000", 1747324439999, "1704221.94845500", 3190, "430.74910000", "1102931.14202600", "0"], [1747324440000, "2559.46000000", "2562.00000000", "2558.00000000", "2562.00000000", "409.72570000", 1747324499999, "1048881.84305900", 3448, "204.66630000", "523909.01185800", "0"], [1747324500000, "2561.99000000", "2566.00000000", "2561.02000000", "2561.03000000", "702.10170000", 1747324559999, "1800060.55716600", 3855, "403.30680000", "1034041.74738700", "0"], [1747324560000, "2561.03000000", "2561.69000000", "2558.06000000", "2559.15000000", "693.19730000", 1747324619999, "1774538.63639100", 2900, "399.96260000", "1023885.81144800", "0"], [1747324620000, "2559.16000000", "2560.49000000", "2558.19000000", "2559.79000000", "185.49010000", 1747324679999, "474750.64514800", 1927, "97.40890000", "249323.86134500", "0"], [1747324680000, "2559.80000000", "2568.30000000", "2559.49000000", "2567.47000000", "1369.75430000", 1747324739999, "3512352.52912500", 4487, "946.76790000", "2427890.22254300", "0"], [1747324740000, "2567.48000000", "2569.00000000", "2563.76000000", "2563.76000000", "897.09660000", 1747324799999, "2302330.04725300", 4509, "450.03340000", "1154927.48339700", "0"], [1747324800000, "2563.77000000", "2569.19000000", "2563.50000000", "2568.25000000", "806.58500000", 1747324859999, "2070683.28535500", 5336, "288.41480000", "740352.03055000", "0"], [1747324860000, "2568.24000000", "2568.24000000", "2558.49000000", "2558.55000000", "1010.99410000", 1747324919999, "2590559.15433900", 4589, "278.88820000", "714532.56810600", "0"], [1747324920000, "2558.55000000", "2560.69000000", "2558.00000000", "2560.30000000", "660.06560000", 1747324979999, "1689439.00488600", 3394, "310.34980000", "794348.91166000", "0"], [1747324980000, "2560.31000000", "2560.88000000", "2558.49000000", "2559.11000000", "600.64520000", 1747325039999, "1537537.74684100", 3063, "236.67050000", "605780.70780500", "0"], [1747325040000, "2559.10000000", "2560.31000000", "2556.52000000", "2556.76000000", "711.78380000", 1747325099999, "1820775.26036500", 3284, "398.78450000", "1020112.74422700", "0"], [1747325100000, "2556.77000000", "2562.32000000", "2556.02000000", "2556.11000000", "503.80660000", 1747325159999, "1289082.74992700", 3932, "244.56890000", "625750.58865600", "0"], [1747325160000, "2556.11000000", "2564.73000000", "2555.58000000", "2559.88000000", "893.38860000", 1747325219999, "2287952.10480400", 5119, "552.85740000", "1415682.78714800", "0"], [1747325220000, "2559.89000000", "2560.50000000", "2556.71000000", "2557.40000000", "869.46480000", 1747325279999, "2224245.60795600", 3585, "445.90650000", "1140705.70375600", "0"], [1747325280000, "2557.41000000", "2562.17000000", "2556.55000000", "2561.58000000", "997.66110000", 1747325339999, "2553631.80788800", 3493, "519.12260000", "1328615.73908700", "0"], [1747325340000, "2561.59000000", "2563.31000000", "2560.00000000", "2562.38000000", "834.39320000", 1747325399999, "2137716.56173300", 3912, "522.47260000", "1338467.37045500", "0"], [1747325400000, "2562.38000000", "2562.39000000", "2559.26000000", "2561.23000000", "541.93480000", 1747325459999, "1387604.10115600", 3467, "287.70290000", "736589.94855200", "0"], [1747325460000, "2561.24000000", "2563.99000000", "2559.70000000", "2560.31000000", "515.39040000", 1747325519999, "1320406.93716300", 5073, "283.52810000", "726411.78272100", "0"], [1747325520000, "2560.30000000", "2560.30000000", "2556.49000000", "2557.02000000", "438.96070000", 1747325579999, "1122686.72653300", 3568, "154.35380000", "394733.57312800", "0"], [1747325580000, "2557.02000000", "2559.37000000", "2555.20000000", "2559.36000000", "623.32510000", 1747325639999, "1594040.32112600", 3307, "435.09070000", "1112693.32707500", "0"], [1747325640000, "2559.37000000", "2560.68000000", "2557.18000000", "2557.62000000", "645.15750000", 1747325699999, "1650799.40964700", 3416, "352.17400000", "901040.09644900", "0"], [1747325700000, "2557.63000000", "2562.85000000", "2557.63000000", "2561.95000000", "463.13420000", 1747325759999, "1185871.93498100", 2124, "309.42580000", "792298.68379000", "0"], [1747325760000, "2561.95000000", "2562.96000000", "2558.29000000", "2561.36000000", "718.91120000", 1747325819999, "1840620.17122600", 4173, "507.17770000", "1298427.65621100", "0"], [1747325820000, "2561.32000000", "2566.00000000", "2558.10000000", "2564.99000000", "389.10570000", 1747325879999, "996930.63480500", 3701, "260.95580000", "668665.53405400", "0"], [1747325880000, "2565.00000000", "2566.34000000", "2560.00000000", "2563.28000000", "489.42320000", 1747325939999, "1254393.12883900", 4116, "203.91110000", "522665.45209100", "0"], [1747325940000, "2563.28000000", "2563.80000000", "2562.68000000", "2563.41000000", "159.79460000", 1747325999999, "409607.69440700", 1957, "98.84610000", "253369.39037500", "0"], [1747326000000, "2563.42000000", "2572.70000000", "2562.92000000", "2572.44000000", "1289.33590000", 1747326059999, "3311616.97795800", 5722, "858.47880000", "2204720.54931700", "0"], [1747326060000, "2572.43000000", "2572.44000000", "2561.76000000", "2561.76000000", "820.95670000", 1747326119999, "2107493.29781500", 4107, "204.61960000", "525308.36938700", "0"], [1747326120000, "2561.77000000", "2562.10000000", "2559.36000000", "2560.90000000", "206.34010000", 1747326179999, "528411.77012500", 2318, "87.59960000", "224343.93462300", "0"], [1747326180000, "2560.91000000", "2563.87000000", "2560.80000000", "2563.49000000", "1124.59430000", 1747326239999, "2882468.55539400", 2627, "1028.52980000", "2636261.75054700", "0"], [1747326240000, "2563.49000000", "2565.42000000", "2561.55000000", "2564.43000000", "562.16410000", 1747326299999, "1441010.03538700", 2552, "429.21000000", "1100162.49465600", "0"], [1747326300000, "2564.42000000", "2565.93000000", "2561.51000000", "2561.51000000", "629.62050000", 1747326359999, "1614189.55268400", 3218, "212.68780000", "545235.35446700", "0"], [1747326360000, "2561.51000000", "2562.40000000", "2560.84000000", "2560.93000000", "110.83240000", 1747326419999, "283873.15294300", 1731, "54.47430000", "139517.98685900", "0"], [1747326420000, "2560.93000000", "2560.93000000", "2557.47000000", "2557.49000000", "352.76660000", 1747326479999, "902772.66864800", 2008, "77.19010000", "197489.81938400", "0"], [1747326480000, "2557.49000000", "2560.46000000", "2556.80000000", "2558.79000000", "474.68940000", 1747326539999, "1214606.95783400", 1986, "240.51800000", "615412.33481400", "0"], [1747326540000, "2558.80000000", "2560.00000000", "2558.29000000", "2559.14000000", "289.50870000", 1747326599999, "740856.97168000", 1472, "185.36340000", "474357.52953000", "0"], [1747326600000, "2559.14000000", "2561.21000000", "2558.79000000", "2559.82000000", "288.92590000", 1747326659999, "739690.16164300", 2179, "197.06340000", "504518.17323300", "0"], [1747326660000, "2559.82000000", "2559.83000000", "2556.04000000", "2557.94000000", "474.16090000", 1747326719999, "1212596.03910000", 2237, "174.38960000", "445940.05741600", "0"], [1747326720000, "2557.94000000", "2558.58000000", "2556.28000000", "2557.13000000", "655.05280000", 1747326779999, "1675265.88771400", 2278, "437.76820000", "1119617.76223800", "0"], [1747326780000, "2557.13000000", "2557.13000000", "2554.23000000", "2555.05000000", "867.34930000", 1747326839999, "2216132.07109800", 2892, "489.02930000", "1249460.96355200", "0"], [1747326840000, "2555.05000000", "2558.79000000", "2554.52000000", "2558.20000000", "395.02290000", 1747326899999, "1009827.69916100", 2452, "229.85900000", "587541.47043900", "0"], [1747326900000, "2558.21000000", "2561.21000000", "2557.81000000", "2559.82000000", "617.07040000", 1747326959999, "1579462.27895200", 2792, "416.27900000", "1065542.53654700", "0"], [1747326960000, "2559.82000000", "2563.97000000", "2559.10000000", "2563.75000000", "275.98720000", 1747327019999, "706777.21649800", 2156, "194.72810000", "498665.69060400", "0"], [1747327020000, "2563.75000000", "2566.81000000", "2563.08000000", "2566.52000000", "453.41350000", 1747327079999, "1163046.15184800", 3035, "326.17530000", "836661.40266900", "0"], [1747327080000, "2566.53000000", "2567.22000000", "2564.32000000", "2564.32000000", "263.01610000", 1747327139999, "674871.61419500", 1897, "93.88990000", "240900.07047800", "0"], [1747327140000, "2564.32000000", "2567.63000000", "2564.32000000", "2565.84000000", "289.80110000", 1747327199999, "743666.57467900", 1828, "219.37960000", "562928.23873000", "0"], [1747327200000, "2565.84000000", "2567.55000000", "2564.32000000", "2567.45000000", "162.38840000", 1747327259999, "416635.22811900", 2012, "99.74000000", "255906.71399400", "0"], [1747327260000, "2567.46000000", "2569.08000000", "2564.57000000", "2565.32000000", "731.01780000", 1747327319999, "1876379.16194300", 2631, "159.43870000", "409145.31104500", "0"], [1747327320000, "2565.33000000", "2568.92000000", "2564.76000000", "2568.91000000", "374.01860000", 1747327379999, "960069.63325700", 2628, "224.82810000", "577147.08966200", "0"], [1747327380000, "2568.91000000", "2570.26000000", "2568.26000000", "2570.24000000", "549.93190000", 1747327439999, "1412956.43423700", 2167, "349.83870000", "898868.52140700", "0"], [1747327440000, "2570.24000000", "2572.11000000", "2569.59000000", "2570.02000000", "663.50630000", 1747327499999, "1705712.80924400", 2304, "424.75940000", "1091888.36678100", "0"], [1747327500000, "2570.01000000", "2578.18000000", "2569.64000000", "2572.44000000", "1311.01870000", 1747327559999, "3375504.67532400", 6296, "882.49600000", "2272161.10764800", "0"], [1747327560000, "2572.44000000", "2574.48000000", "2570.76000000", "2572.00000000", "573.01580000", 1747327619999, "1473932.42048200", 3728, "411.55070000", "1058595.95119200", "0"], [1747327620000, "2572.00000000", "2577.91000000", "2571.50000000", "2575.78000000", "485.13680000", 1747327679999, "1249636.57798200", 4062, "398.00000000", "1025147.03249000", "0"], [1747327680000, "2575.77000000", "2582.98000000", "2575.65000000", "2582.79000000", "940.54600000", 1747327739999, "2425053.33589600", 4985, "639.02620000", "1647709.43846000", "0"], [1747327740000, "2582.78000000", "2584.50000000", "2577.65000000", "2583.64000000", "913.80610000", 1747327799999, "2359628.86837500", 6553, "496.34490000", "1281635.51117100", "0"], [1747327800000, "2583.64000000", "2585.01000000", "2579.00000000", "2585.01000000", "1209.60260000", 1747327859999, "3122055.27304000", 4948, "719.59960000", "1857522.46728800", "0"], [1747327860000, "2585.02000000", "2586.93000000", "2581.51000000", "2583.56000000", "1066.41020000", 1747327919999, "2756075.21690600", 6055, "441.92060000", "1142212.72400600", "0"], [1747327920000, "2583.56000000", "2585.00000000", "2580.00000000", "2584.44000000", "1799.14020000", 1747327979999, "4645477.62683600", 6130, "1261.56230000", "3257408.28173200", "0"], [1747327980000, "2584.44000000", "2588.45000000", "2583.38000000", "2588.35000000", "1046.76620000", 1747328039999, "2706015.21501500", 3878, "761.32920000", "1968200.79562500", "0"], [1747328040000, "2588.35000000", "2592.23000000", "2584.97000000", "2590.00000000", "1358.17310000", 1747328099999, "3515432.86911400", 5730, "872.00240000", "2256749.81609700", "0"], [1747328100000, "2589.99000000", "2592.87000000", "2587.00000000", "2590.46000000", "1291.53490000", 1747328159999, "3345577.27949100", 5863, "828.90950000", "2147365.62539700", "0"], [1747328160000, "2590.45000000", "2599.00000000", "2589.86000000", "2599.00000000", "1248.52280000", 1747328219999, "3240906.37389000", 5305, "982.68600000", "2550832.21122600", "0"], [1747328220000, "2599.00000000", "2599.98000000", "2594.53000000", "2595.51000000", "805.41960000", 1747328279999, "2091569.36670100", 3694, "485.13860000", "1259893.84629900", "0"], [1747328280000, "2595.51000000", "2596.65000000", "2592.56000000", "2595.05000000", "513.45450000", 1747328339999, "1332334.79167200", 3908, "305.86090000", "793650.50501000", "0"], [1747328340000, "2595.06000000", "2599.49000000", "2595.06000000", "2599.02000000", "693.42860000", 1747328399999, "1801722.47722300", 3715, "486.34380000", "1263615.88309600", "0"], [1747328400000, "2599.06000000", "2599.92000000", "2593.73000000", "2594.34000000", "944.11450000", 1747328459999, "2451564.34105700", 4617, "453.37130000", "1177274.61968100", "0"], [1747328460000, "2594.34000000", "2597.48000000", "2592.11000000", "2596.90000000", "860.65320000", 1747328519999, "2232686.27009400", 4495, "538.93750000", "1398214.43246300", "0"], [1747328520000, "2596.90000000", "2596.90000000", "2590.90000000", "2590.90000000", "865.44500000", 1747328579999, "2244175.75608300", 3921, "192.05740000", "497969.64241700", "0"], [1747328580000, "2590.90000000", "2590.95000000", "2589.11000000", "2590.30000000", "2000.05970000", 1747328639999, "5180500.10543800", 3656, "895.54640000", "2319724.44759600", "0"], [1747328640000, "2590.30000000", "2590.69000000", "2588.37000000", "2589.31000000", "1021.58450000", 1747328699999, "2645396.50146800", 3228, "320.13500000", "828971.05842400", "0"], [1747328700000, "2589.35000000", "2590.42000000", "2585.75000000", "2587.38000000", "885.49990000", 1747328759999, "2291369.90978700", 3835, "435.86730000", "1127953.56439700", "0"], [1747328760000, "2587.38000000", "2587.38000000", "2582.77000000", "2582.84000000", "675.96650000", 1747328819999, "1747503.47822500", 3727, "188.55040000", "487476.26988300", "0"], [1747328820000, "2582.84000000", "2586.38000000", "2582.83000000", "2585.84000000", "332.72370000", 1747328879999, "860027.77617500", 3279, "171.74860000", "443969.93940900", "0"], [1747328880000, "2585.84000000", "2588.44000000", "2584.26000000", "2585.40000000", "760.31120000", 1747328939999, "1966289.59379600", 4371, "400.36860000", "1035420.91478900", "0"], [1747328940000, "2585.41000000", "2586.06000000", "2583.33000000", "2583.46000000", "346.74770000", 1747328999999, "896104.94240600", 2981, "121.23710000", "313344.03554000", "0"], [1747329000000, "2583.46000000", "2584.34000000", "2581.99000000", "2582.64000000", "600.55680000", 1747329059999, "1551443.64918400", 3148, "434.19890000", "1121697.19875600", "0"], [1747329060000, "2582.64000000", "2583.17000000", "2580.78000000", "2580.92000000", "409.44930000", 1747329119999, "1057282.85778300", 2313, "289.78820000", "748305.70385700", "0"], [1747329120000, "2580.92000000", "2584.00000000", "2580.91000000", "2583.36000000", "542.63420000", 1747329179999, "1401262.11163000", 2623, "375.26760000", "968968.80316900", "0"], [1747329180000, "2583.36000000", "2585.43000000", "2582.14000000", "2582.97000000", "295.45710000", 1747329239999, "763508.05166200", 3383, "153.42680000", "396473.56310500", "0"], [1747329240000, "2582.96000000", "2586.34000000", "2582.96000000", "2584.89000000", "384.18860000", 1747329299999, "993084.71097000", 2605, "266.45280000", "688716.61149800", "0"], [1747329300000, "2584.90000000", "2590.30000000", "2584.90000000", "2587.62000000", "563.20940000", 1747329359999, "1457809.64677900", 3678, "291.42600000", "754210.97869900", "0"], [1747329360000, "2587.62000000", "2589.10000000", "2586.80000000", "2587.14000000", "307.14970000", 1747329419999, "794921.53512500", 2679, "179.76720000", "465228.73249100", "0"], [1747329420000, "2587.15000000", "2589.41000000", "2586.16000000", "2587.70000000", "432.32930000", 1747329479999, "1118543.41638700", 3501, "216.23530000", "559484.69673900", "0"], [1747329480000, "2587.70000000", "2589.12000000", "2586.99000000", "2587.00000000", "449.28010000", 1747329539999, "1162819.49064800", 2830, "335.18100000", "867490.78900000", "0"], [1747329540000, "2587.00000000", "2588.70000000", "2586.49000000", "2588.70000000", "359.82020000", 1747329599999, "930902.35700200", 2682, "233.70150000", "604619.60948600", "0"], [1747329600000, "2588.71000000", "2595.00000000", "2588.71000000", "2594.71000000", "793.80300000", 1747329659999, "2058368.70475500", 4499, "552.01300000", "1431295.34930300", "0"], [1747329660000, "2594.71000000", "2597.37000000", "2594.03000000", "2594.03000000", "800.20740000", 1747329719999, "2077065.03886400", 4298, "489.67480000", "1270995.96919900", "0"], [1747329720000, "2594.03000000", "2597.00000000", "2593.11000000", "2595.34000000", "509.80330000", 1747329779999, "1322883.01662900", 3834, "340.41910000", "883353.64689300", "0"], [1747329780000, "2595.34000000", "2595.76000000", "2591.91000000", "2594.21000000", "727.25070000", 1747329839999, "1886559.61118100", 3186, "382.68920000", "992867.99315400", "0"], [1747329840000, "2594.22000000", "2600.00000000", "2593.09000000", "2599.73000000", "2203.62500000", 1747329899999, "5726660.83094000", 4954, "1948.23830000", "5063135.18269800", "0"], [1747329900000, "2599.73000000", "2603.59000000", "2598.22000000", "2599.36000000", "1916.49710000", 1747329959999, "4985116.94155400", 7368, "1454.01500000", "3782172.15952800", "0"], [1747329960000, "2599.36000000", "2599.36000000", "2595.85000000", "2595.86000000", "605.67640000", 1747330019999, "1573401.42048200", 3822, "298.09360000", "774460.31897200", "0"], [1747330020000, "2595.85000000", "2596.35000000", "2593.44000000", "2595.33000000", "902.69140000", 1747330079999, "2342305.80878000", 3347, "533.92220000", "1385485.24179800", "0"], [1747330080000, "2595.32000000", "2597.30000000", "2594.76000000", "2597.29000000", "211.51120000", 1747330139999, "549086.29982600", 2262, "100.52570000", "260952.81744600", "0"], [1747330140000, "2597.29000000", "2597.30000000", "2595.03000000", "2595.32000000", "283.19880000", 1747330199999, "735178.36274400", 2039, "102.22810000", "265349.28381300", "0"], [1747330200000, "2595.32000000", "2595.32000000", "2590.39000000", "2591.30000000", "629.13760000", 1747330259999, "1631280.22328700", 3458, "377.76560000", "979489.86418500", "0"], [1747330260000, "2591.30000000", "2592.47000000", "2589.95000000", "2590.00000000", "420.19810000", 1747330319999, "1088854.14256000", 2897, "193.03750000", "500234.85234700", "0"], [1747330320000, "2590.01000000", "2591.45000000", "2589.01000000", "2589.60000000", "482.76880000", 1747330379999, "1250575.93958100", 2548, "167.97440000", "435128.82409500", "0"], [1747330380000, "2589.59000000", "2592.46000000", "2589.59000000", "2590.51000000", "445.95400000", 1747330439999, "1155578.27400800", 2970, "241.91500000", "626790.78295100", "0"], [1747330440000, "2590.51000000", "2590.77000000", "2588.56000000", "2589.20000000", "422.72000000", 1747330499999, "1094475.34546700", 2831, "285.12580000", "738206.96412100", "0"], [1747330500000, "2589.21000000", "2591.18000000", "2587.08000000", "2588.72000000", "401.30680000", 1747330559999, "1039120.84283800", 4143, "183.03490000", "473938.00009900", "0"], [1747330560000, "2588.72000000", "2593.74000000", "2588.72000000", "2593.49000000", "415.27440000", 1747330619999, "1076119.15595000", 3300, "299.06020000", "774967.11110800", "0"], [1747330620000, "2593.49000000", "2593.49000000", "2589.02000000", "2590.27000000", "221.99820000", 1747330679999, "575082.57488000", 2521, "126.21800000", "326948.18652700", "0"], [1747330680000, "2590.27000000", "2592.50000000", "2589.77000000", "2589.77000000", "182.49350000", 1747330739999, "472830.10957800", 3041, "108.32000000", "280661.97728300", "0"], [1747330740000, "2589.78000000", "2589.78000000", "2585.32000000", "2586.44000000", "292.26730000", 1747330799999, "755999.99209800", 3025, "133.52270000", "345318.87859700", "0"], [1747330800000, "2586.44000000", "2589.00000000", "2585.24000000", "2588.42000000", "494.07120000", 1747330859999, "1278144.80266200", 2509, "301.76450000", "780637.19008600", "0"], [1747330860000, "2588.43000000", "2591.00000000", "2588.43000000", "2590.45000000", "315.23740000", 1747330919999, "816528.91790900", 1776, "262.40330000", "679679.86927400", "0"], [1747330920000, "2590.46000000", "2590.90000000", "2589.44000000", "2590.00000000", "282.49500000", 1747330979999, "731681.48588700", 1608, "73.75670000", "191038.19959100", "0"], [1747330980000, "2590.00000000", "2593.00000000", "2588.60000000", "2591.55000000", "347.94810000", 1747331039999, "901462.01312500", 3321, "275.16870000", "712908.99505700", "0"], [1747331040000, "2591.55000000", "2591.92000000", "2590.02000000", "2590.64000000", "114.46960000", 1747331099999, "296586.81644300", 1684, "64.10450000", "166097.48352500", "0"], [1747331100000, "2590.64000000", "2592.47000000", "2590.13000000", "2590.46000000", "395.12560000", 1747331159999, "1023965.71588200", 2235, "306.70250000", "794841.74760900", "0"], [1747331160000, "2590.45000000", "2591.00000000", "2588.75000000", "2590.43000000", "330.71770000", 1747331219999, "856526.01730100", 2180, "128.50550000", "332815.86271600", "0"], [1747331220000, "2590.43000000", "2594.54000000", "2590.42000000", "2592.97000000", "527.13630000", 1747331279999, "1366990.66660100", 2965, "468.48100000", "1214837.39311300", "0"], [1747331280000, "2592.95000000", "2593.04000000", "2588.99000000", "2589.59000000", "178.22570000", 1747331339999, "461654.22656100", 1554, "80.55340000", "208633.00691900", "0"], [1747331340000, "2589.58000000", "2589.66000000", "2586.09000000", "2586.24000000", "244.64250000", 1747331399999, "633047.05200200", 1593, "83.70390000", "216540.99151700", "0"], [1747331400000, "2586.24000000", "2586.87000000", "2583.90000000", "2586.87000000", "666.83760000", 1747331459999, "1723811.76111300", 2904, "437.61830000", "1131281.03456100", "0"], [1747331460000, "2586.86000000", "2588.45000000", "2585.79000000", "2587.24000000", "271.82730000", 1747331519999, "703254.25122000", 2430, "172.37600000", "445932.46276600", "0"], [1747331520000, "2587.24000000", "2588.00000000", "2586.51000000", "2586.51000000", "490.36090000", 1747331579999, "1268582.34433100", 1631, "338.13010000", "874750.76673800", "0"], [1747331580000, "2586.52000000", "2587.75000000", "2584.63000000", "2584.89000000", "253.29230000", 1747331639999, "654954.71986200", 1636, "96.81320000", "250377.26576600", "0"], [1747331640000, "2584.89000000", "2584.89000000", "2574.29000000", "2577.82000000", "2383.27890000", 1747331699999, "6143641.53711500", 7937, "963.70080000", "2483714.79310300", "0"], [1747331700000, "2577.81000000", "2577.82000000", "2566.54000000", "2570.04000000", "2057.42450000", 1747331759999, "5288386.73938000", 7685, "740.83970000", "1904163.75879800", "0"], [1747331760000, "2570.04000000", "2574.09000000", "2568.65000000", "2572.81000000", "738.77830000", 1747331819999, "1899758.71293100", 4090, "298.93210000", "768710.24605800", "0"], [1747331820000, "2572.81000000", "2574.38000000", "2571.35000000", "2573.35000000", "395.12690000", 1747331879999, "1016672.84345600", 3159, "168.58590000", "433786.00191900", "0"], [1747331880000, "2573.34000000", "2573.88000000", "2573.02000000", "2573.37000000", "112.34910000", 1747331939999, "289115.01970100", 1776, "68.11270000", "175277.68276300", "0"], [1747331940000, "2573.36000000", "2573.99000000", "2570.67000000", "2571.54000000", "670.75280000", 1747331999999, "1725726.50870700", 3145, "470.94590000", "1211763.35997700", "0"], [1747332000000, "2571.54000000", "2573.82000000", "2569.62000000", "2571.36000000", "596.63370000", 1747332059999, "1534460.60947600", 4747, "210.94150000", "542366.09376400", "0"], [1747332060000, "2571.36000000", "2571.50000000", "2566.00000000", "2568.86000000", "750.35580000", 1747332119999, "1926939.44569100", 4587, "339.64790000", "872186.48227800", "0"], [1747332120000, "2568.85000000", "2573.40000000", "2565.86000000", "2571.49000000", "412.72240000", 1747332179999, "1060654.93171800", 5059, "261.26800000", "671585.82705300", "0"], [1747332180000, "2571.49000000", "2571.70000000", "2568.03000000", "2569.04000000", "251.01220000", 1747332239999, "645071.39365200", 3300, "61.94360000", "159182.70089400", "0"], [1747332240000, "2569.15000000", "2569.15000000", "2564.05000000", "2564.99000000", "725.59330000", 1747332299999, "1861623.57585400", 3953, "316.98230000", "813227.38253600", "0"], [1747332300000, "2564.99000000", "2568.03000000", "2564.73000000", "2566.78000000", "137.94560000", 1747332359999, "354081.41212600", 2379, "83.37070000", "213978.52342600", "0"], [1747332360000, "2566.77000000", "2566.98000000", "2564.00000000", "2565.36000000", "211.65540000", 1747332419999, "543028.27553700", 2172, "114.25550000", "293131.05869100", "0"], [1747332420000, "2565.35000000", "2565.35000000", "2558.72000000", "2562.25000000", "849.62140000", 1747332479999, "2175815.40566300", 5736, "331.71950000", "849491.06834200", "0"], [1747332480000, "2562.24000000", "2564.00000000", "2558.67000000", "2562.32000000", "650.35770000", 1747332539999, "1665545.90577800", 3057, "436.60770000", "1118086.78314500", "0"], [1747332540000, "2562.31000000", "2566.31000000", "2561.93000000", "2565.98000000", "563.59560000", 1747332599999, "1445316.44105700", 2952, "478.41710000", "1226882.58058700", "0"], [1747332600000, "2565.98000000", "2569.69000000", "2565.15000000", "2569.42000000", "363.64590000", 1747332659999, "933957.75154600", 3006, "265.65030000", "682248.81757700", "0"], [1747332660000, "2569.42000000", "2573.07000000", "2569.42000000", "2572.83000000", "297.19110000", 1747332719999, "764389.58985200", 2563, "199.27410000", "512538.49131600", "0"], [1747332720000, "2572.82000000", "2576.52000000", "2572.24000000", "2575.82000000", "766.50280000", 1747332779999, "1973761.37906300", 3290, "495.32640000", "1275391.09607400", "0"], [1747332780000, "2575.82000000", "2578.52000000", "2575.69000000", "2576.49000000", "656.03600000", 1747332839999, "1690520.34510900", 3274, "401.03030000", "1033305.74231700", "0"], [1747332840000, "2576.48000000", "2576.48000000", "2572.42000000", "2572.57000000", "2102.96450000", 1747332899999, "5412780.43757300", 3119, "711.84360000", "1832281.70064600", "0"], [1747332900000, "2572.57000000", "2572.99000000", "2570.56000000", "2570.58000000", "154.77760000", 1747332959999, "398061.66941800", 2771, "51.43330000", "132279.61377500", "0"], [1747332960000, "2570.57000000", "2573.79000000", "2566.00000000", "2566.50000000", "328.65670000", 1747333019999, "844571.02864300", 3886, "125.22980000", "321938.32047500", "0"], [1747333020000, "2566.51000000", "2566.51000000", "2562.32000000", "2564.09000000", "650.68700000", 1747333079999, "1668306.53705300", 4624, "176.26650000", "451919.48632400", "0"], [1747333080000, "2564.09000000", "2565.33000000", "2562.57000000", "2563.00000000", "224.88850000", 1747333139999, "576599.55904300", 2536, "93.32180000", "239256.38915000", "0"], [1747333140000, "2563.01000000", "2564.49000000", "2561.30000000", "2561.35000000", "257.41890000", 1747333199999, "659634.38142500", 3145, "156.84520000", "401912.68648700", "0"], [1747333200000, "2561.34000000", "2562.96000000", "2557.09000000", "2557.15000000", "413.57930000", 1747333259999, "1058746.06793000", 3326, "173.04430000", "442916.24807000", "0"], [1747333260000, "2557.16000000", "2561.00000000", "2557.05000000", "2558.49000000", "600.05890000", 1747333319999, "1535811.35592800", 3834, "323.50350000", "827917.49453300", "0"], [1747333320000, "2558.50000000", "2559.76000000", "2551.43000000", "2554.78000000", "893.92010000", 1747333379999, "2284008.63047100", 4603, "216.65170000", "553501.17858600", "0"], [1747333380000, "2554.78000000", "2554.86000000", "2542.54000000", "2546.26000000", "2211.78950000", 1747333439999, "5634416.51439700", 9138, "650.11980000", "1655787.60438300", "0"], [1747333440000, "2546.26000000", "2546.99000000", "2537.82000000", "2543.90000000", "1925.89680000", 1747333499999, "4894134.75279000", 6917, "614.48570000", "1561143.46329600", "0"], [1747333500000, "2543.90000000", "2547.77000000", "2543.43000000", "2546.75000000", "1063.46140000", 1747333559999, "2707782.74858200", 5334, "749.11750000", "1907513.78778000", "0"], [1747333560000, "2546.75000000", "2549.43000000", "2545.72000000", "2548.70000000", "278.77080000", 1747333619999, "710074.91835000", 3047, "177.56300000", "452301.36067500", "0"], [1747333620000, "2548.70000000", "2548.71000000", "2545.63000000", "2545.66000000", "258.58180000", 1747333679999, "658719.68840800", 2617, "95.92740000", "244348.35531700", "0"], [1747333680000, "2545.66000000", "2546.24000000", "2542.67000000", "2542.96000000", "325.73060000", 1747333739999, "828819.36156600", 2653, "71.28190000", "181380.13187400", "0"], [1747333740000, "2542.97000000", "2543.40000000", "2540.80000000", "2542.21000000", "319.41760000", 1747333799999, "812012.57466600", 2569, "94.36120000", "239892.57506300", "0"], [1747333800000, "2542.21000000", "2542.21000000", "2535.40000000", "2539.51000000", "1062.91090000", 1747333859999, "2697780.28159800", 4864, "389.16290000", "987810.05635500", "0"], [1747333860000, "2539.51000000", "2543.22000000", "2539.40000000", "2542.04000000", "367.46970000", 1747333919999, "933821.03568400", 2910, "269.72490000", "685442.35177300", "0"], [1747333920000, "2542.05000000", "2547.00000000", "2541.27000000", "2546.79000000", "474.70200000", 1747333979999, "1208381.00899700", 3705, "362.71520000", "923375.06920300", "0"], [1747333980000, "2546.79000000", "2550.70000000", "2546.23000000", "2548.19000000", "548.27180000", 1747334039999, "1397518.59769400", 3273, "377.37420000", "961884.20142700", "0"], [1747334040000, "2548.18000000", "2550.01000000", "2547.00000000", "2548.75000000", "627.43480000", 1747334099999, "1599118.64412400", 3238, "468.52810000", "1194143.58663200", "0"], [1747334100000, "2548.75000000", "2548.75000000", "2543.50000000", "2544.12000000", "282.97100000", 1747334159999, "720455.03428500", 3645, "101.60450000", "258639.39230800", "0"], [1747334160000, "2544.12000000", "2544.51000000", "2540.01000000", "2540.03000000", "519.09830000", 1747334219999, "1320102.56952900", 3816, "269.44870000", "685256.05755400", "0"], [1747334220000, "2540.03000000", "2540.22000000", "2530.96000000", "2531.74000000", "818.76310000", 1747334279999, "2075547.60920300", 6131, "230.96930000", "585335.88070000", "0"], [1747334280000, "2531.74000000", "2532.80000000", "2524.68000000", "2525.35000000", "1827.92710000", 1747334339999, "4621005.63300900", 7750, "634.25500000", "1603370.97293000", "0"], [1747334340000, "2525.36000000", "2531.82000000", "2525.35000000", "2529.59000000", "1949.66500000", 1747334399999, "4930582.76150100", 7552, "1297.97890000", "3282379.43506600", "0"], [1747334400000, "2529.60000000", "2535.00000000", "2529.41000000", "2534.52000000", "321.48220000", 1747334459999, "814196.98903600", 4515, "184.12580000", "466378.79850000", "0"], [1747334460000, "2534.53000000", "2537.45000000", "2533.52000000", "2536.81000000", "283.52340000", 1747334519999, "718982.47710500", 3493, "204.07380000", "517516.88285700", "0"], [1747334520000, "2536.81000000", "2537.74000000", "2531.38000000", "2535.57000000", "333.21280000", 1747334579999, "844405.18745000", 3880, "167.88540000", "425443.94990600", "0"], [1747334580000, "2535.58000000", "2537.19000000", "2532.99000000", "2536.31000000", "154.77900000", 1747334639999, "392444.85157800", 3329, "70.01300000", "177512.27760900", "0"], [1747334640000, "2536.30000000", "2541.82000000", "2535.77000000", "2541.82000000", "225.18550000", 1747334699999, "571820.19879800", 2973, "195.71880000", "496992.27802900", "0"], [1747334700000, "2541.83000000", "2543.87000000", "2537.99000000", "2537.99000000", "458.43870000", 1747334759999, "1165332.75223200", 3385, "223.70180000", "568647.61750100", "0"], [1747334760000, "2537.99000000", "2538.38000000", "2533.35000000", "2535.67000000", "290.04620000", 1747334819999, "735388.38183900", 3610, "136.01440000", "344839.33598500", "0"], [1747334820000, "2535.67000000", "2535.78000000", "2527.18000000", "2528.23000000", "1159.57940000", 1747334879999, "2934710.88803000", 5909, "293.37600000", "742529.92641900", "0"], [1747334880000, "2528.23000000", "2528.82000000", "2521.00000000", "2523.11000000", "1195.61940000", 1747334939999, "3017713.08902000", 6725, "478.32660000", "1206861.87499500", "0"], [1747334940000, "2523.12000000", "2526.88000000", "2521.00000000", "2526.31000000", "683.69810000", 1747334999999, "1724434.05312800", 4183, "185.70590000", "468691.62562700", "0"], [1747335000000, "2526.32000000", "2528.64000000", "2523.57000000", "2527.99000000", "345.29180000", 1747335059999, "872154.65460100", 3651, "230.26880000", "581620.48564900", "0"], [1747335060000, "2527.99000000", "2529.35000000", "2525.77000000", "2526.29000000", "228.92550000", 1747335119999, "578657.98858200", 2922, "129.47960000", "327296.51074800", "0"], [1747335120000, "2526.29000000", "2528.80000000", "2524.08000000", "2525.42000000", "301.69960000", 1747335179999, "762282.13926300", 3127, "175.78090000", "444199.41400600", "0"], [1747335180000, "2525.42000000", "2532.20000000", "2525.42000000", "2531.15000000", "295.43610000", 1747335239999, "747525.69318000", 3833, "174.67770000", "441920.55162600", "0"], [1747335240000, "2531.15000000", "2532.00000000", "2527.45000000", "2531.70000000", "406.25900000", 1747335299999, "1027893.99792200", 2930, "206.47650000", "522287.02259000", "0"], [1747335300000, "2531.70000000", "2532.17000000", "2522.82000000", "2523.15000000", "351.94890000", 1747335359999, "889489.48861600", 3839, "147.65120000", "373146.82833200", "0"], [1747335360000, "2523.15000000", "2526.89000000", "2522.82000000", "2525.99000000", "285.63630000", 1747335419999, "721248.94133500", 3074, "115.79790000", "292383.23431100", "0"], [1747335420000, "2525.99000000", "2527.40000000", "2524.82000000", "2525.39000000", "165.89830000", 1747335479999, "419101.69202600", 2636, "74.18210000", "187405.44795200", "0"], [1747335480000, "2525.39000000", "2525.92000000", "2521.00000000", "2522.19000000", "510.36810000", 1747335539999, "1287324.79703200", 3634, "161.36820000", "406996.95255900", "0"], [1747335540000, "2522.20000000", "2525.50000000", "2521.95000000", "2525.00000000", "340.35500000", 1747335599999, "858910.06424700", 2254, "160.25020000", "404451.33772100", "0"], [1747335600000, "2525.01000000", "2531.22000000", "2522.61000000", "2529.14000000", "999.97840000", 1747335659999, "2528421.50186800", 4482, "749.69280000", "1895792.80756700", "0"], [1747335660000, "2529.15000000", "2532.00000000", "2529.15000000", "2530.60000000", "719.28610000", 1747335719999, "1820448.86919800", 4145, "426.05280000", "1078344.05719000", "0"], [1747335720000, "2530.60000000", "2536.24000000", "2530.47000000", "2533.92000000", "1371.41230000", 1747335779999, "3475039.12188500", 4066, "985.49570000", "2497049.28322800", "0"], [1747335780000, "2533.92000000", "2536.80000000", "2533.29000000", "2535.58000000", "956.69570000", 1747335839999, "2425672.87744100", 4061, "537.29480000", "1362397.56352300", "0"], [1747335840000, "2535.59000000", "2539.00000000", "2535.49000000", "2537.52000000", "988.12630000", 1747335899999, "2507507.38375300", 3295, "666.48890000", "1691417.22236900", "0"], [1747335900000, "2537.52000000", "2539.20000000", "2534.75000000", "2538.19000000", "657.12680000", 1747335959999, "1667457.43654000", 3042, "224.46680000", "569510.30023100", "0"], [1747335960000, "2538.20000000", "2542.32000000", "2537.82000000", "2538.78000000", "472.03600000", 1747336019999, "1199285.79164900", 3904, "271.14420000", "688897.11732100", "0"], [1747336020000, "2538.78000000", "2539.49000000", "2535.17000000", "2536.19000000", "314.48000000", 1747336079999, "797917.12282500", 2409, "70.32280000", "178421.35222700", "0"], [1747336080000, "2536.18000000", "2537.15000000", "2533.00000000", "2536.19000000", "298.24880000", 1747336139999, "755958.20812100", 3550, "134.15270000", "340072.03095500", "0"], [1747336140000, "2536.19000000", "2536.19000000", "2532.16000000", "2533.58000000", "171.40860000", 1747336199999, "434334.32491700", 2473, "42.88070000", "108634.19928400", "0"], [1747336200000, "2533.58000000", "2536.16000000", "2530.49000000", "2533.42000000", "370.91030000", 1747336259999, "939882.08626100", 3133, "253.59130000", "642575.04562400", "0"], [1747336260000, "2533.41000000", "2535.54000000", "2531.49000000", "2532.09000000", "345.32430000", 1747336319999, "874818.39330200", 3033, "276.19570000", "699674.01180300", "0"], [1747336320000, "2532.09000000", "2539.20000000", "2531.84000000", "2539.19000000", "413.29050000", 1747336379999, "1047284.69021900", 2440, "349.90390000", "886647.90888900", "0"], [1747336380000, "2539.20000000", "2542.00000000", "2538.99000000", "2540.33000000", "301.42010000", 1747336439999, "765851.43505800", 2955, "163.55180000", "415505.55602700", "0"], [1747336440000, "2540.34000000", "2544.42000000", "2540.34000000", "2541.27000000", "511.24330000", 1747336499999, "1299814.58730500", 2804, "294.15610000", "747845.43082000", "0"], [1747336500000, "2541.26000000", "2542.59000000", "2538.78000000", "2542.42000000", "444.79230000", 1747336559999, "1129686.21510700", 2582, "124.39920000", "316009.21448400", "0"], [1747336560000, "2542.42000000", "2547.58000000", "2542.42000000", "2545.63000000", "644.30150000", 1747336619999, "1640230.21468000", 3801, "412.65910000", "1050500.12442400", "0"], [1747336620000, "2545.63000000", "2548.00000000", "2545.07000000", "2545.07000000", "392.80760000", 1747336679999, "1000237.52667900", 2928, "188.67500000", "480462.01173400", "0"], [1747336680000, "2545.06000000", "2545.89000000", "2543.49000000", "2545.09000000", "119.61900000", 1747336739999, "304405.44406700", 1698, "63.06610000", "160482.62575300", "0"], [1747336740000, "2545.09000000", "2546.09000000", "2543.01000000", "2544.52000000", "194.21830000", 1747336799999, "494207.78068200", 1903, "89.99510000", "228992.66107100", "0"], [1747336800000, "2544.51000000", "2544.93000000", "2541.63000000", "2544.00000000", "352.80590000", 1747336859999, "897263.21049400", 2393, "244.68750000", "622295.55759400", "0"], [1747336860000, "2543.99000000", "2545.50000000", "2541.94000000", "2541.94000000", "375.18290000", 1747336919999, "954270.94535400", 3176, "201.63110000", "512875.16239300", "0"], [1747336920000, "2541.94000000", "2542.75000000", "2535.02000000", "2536.80000000", "427.77380000", 1747336979999, "1085512.80075800", 3358, "173.19300000", "439424.36852600", "0"], [1747336980000, "2536.80000000", "2536.80000000", "2528.84000000", "2530.23000000", "1247.33520000", 1747337039999, "3157753.32954800", 4097, "441.74020000", "1118292.77704200", "0"], [1747337040000, "2530.24000000", "2531.06000000", "2527.05000000", "2528.15000000", "332.40100000", 1747337099999, "840746.67134200", 2704, "145.95000000", "369188.00138600", "0"], [1747337100000, "2528.15000000", "2528.15000000", "2524.12000000", "2524.13000000", "220.55090000", 1747337159999, "557211.28305900", 2966, "74.54510000", "188337.65117100", "0"], [1747337160000, "2524.13000000", "2524.13000000", "2511.77000000", "2518.66000000", "2490.22880000", 1747337219999, "6267371.74068600", 9788, "773.58000000", "1946405.09941700", "0"], [1747337220000, "2518.67000000", "2521.96000000", "2517.44000000", "2521.91000000", "374.25960000", 1747337279999, "942995.17706100", 4094, "164.20260000", "413796.55627200", "0"], [1747337280000, "2521.91000000", "2524.50000000", "2521.36000000", "2524.50000000", "363.81280000", 1747337339999, "917890.53485800", 2786, "252.30500000", "636600.69333500", "0"], [1747337340000, "2524.49000000", "2525.98000000", "2524.12000000", "2525.11000000", "315.77100000", 1747337399999, "797261.70327100", 2296, "210.72250000", "532045.11062300", "0"], [1747337400000, "2525.11000000", "2527.80000000", "2525.11000000", "2526.65000000", "260.88920000", 1747337459999, "659223.08378800", 2881, "138.69620000", "350443.46294200", "0"], [1747337460000, "2526.65000000", "2531.89000000", "2525.85000000", "2531.40000000", "2020.64860000", 1747337519999, "5112169.27154300", 4270, "1544.62040000", "3908059.66521500", "0"], [1747337520000, "2531.40000000", "2533.19000000", "2530.23000000", "2531.35000000", "404.69820000", 1747337579999, "1024619.36157200", 2868, "226.50690000", "573439.10269100", "0"], [1747337580000, "2531.36000000", "2531.91000000", "2529.58000000", "2530.57000000", "371.74470000", 1747337639999, "940897.62209300", 1666, "76.66540000", "194002.69702400", "0"], [1747337640000, "2530.58000000", "2532.17000000", "2530.01000000", "2531.38000000", "173.77070000", 1747337699999, "439787.09366300", 1736, "91.22540000", "230878.60942600", "0"], [1747337700000, "2531.38000000", "2533.43000000", "2530.99000000", "2531.49000000", "218.20640000", 1747337759999, "552519.25917800", 2667, "111.62490000", "282630.09472700", "0"], [1747337760000, "2531.48000000", "2532.99000000", "2530.19000000", "2532.08000000", "247.05300000", 1747337819999, "625452.93493400", 2218, "112.63290000", "285162.10133600", "0"], [1747337820000, "2532.07000000", "2533.74000000", "2529.50000000", "2532.66000000", "304.43600000", 1747337879999, "770796.25906000", 2613, "216.90270000", "549162.59451100", "0"], [1747337880000, "2532.66000000", "2532.87000000", "2523.99000000", "2524.43000000", "498.76190000", 1747337939999, "1260861.24897000", 4039, "97.36000000", "246175.20012800", "0"], [1747337940000, "2524.44000000", "2529.24000000", "2524.44000000", "2526.00000000", "251.38120000", 1747337999999, "635196.91658300", 2532, "146.41590000", "369973.21849700", "0"], [1747338000000, "2526.00000000", "2530.49000000", "2525.20000000", "2529.98000000", "511.64620000", 1747338059999, "1292787.76848900", 3028, "148.15110000", "374488.60051100", "0"], [1747338060000, "2529.98000000", "2531.38000000", "2528.52000000", "2529.74000000", "154.80230000", 1747338119999, "391687.09056200", 1862, "62.27200000", "157567.33015000", "0"], [1747338120000, "2529.74000000", "2530.50000000", "2527.99000000", "2527.99000000", "245.10880000", 1747338179999, "620030.23807900", 1955, "174.90590000", "442447.03818900", "0"], [1747338180000, "2528.00000000", "2532.08000000", "2527.87000000", "2531.12000000", "160.27330000", 1747338239999, "405490.42627400", 2365, "80.61910000", "203977.76220000", "0"], [1747338240000, "2531.11000000", "2532.00000000", "2530.00000000", "2530.00000000", "82.13200000", 1747338299999, "207852.75994400", 1919, "23.80940000", "60264.32639900", "0"], [1747338300000, "2530.00000000", "2531.99000000", "2528.49000000", "2531.99000000", "89.08020000", 1747338359999, "225406.07293800", 2412, "47.57150000", "120376.17935100", "0"], [1747338360000, "2531.99000000", "2532.99000000", "2525.99000000", "2527.71000000", "337.93020000", 1747338419999, "854621.67856800", 3239, "86.53390000", "218765.18333300", "0"], [1747338420000, "2527.70000000", "2528.29000000", "2524.51000000", "2528.15000000", "410.19490000", 1747338479999, "1036212.61483900", 2702, "150.17030000", "379355.78649000", "0"], [1747338480000, "2528.15000000", "2536.93000000", "2528.15000000", "2536.19000000", "720.63810000", 1747338539999, "1826749.50543300", 3164, "473.91170000", "1201011.91768200", "0"], [1747338540000, "2536.20000000", "2536.40000000", "2532.07000000", "2532.17000000", "180.28180000", 1747338599999, "456944.23776500", 1920, "34.35490000", "87065.15868100", "0"], [1747338600000, "2532.18000000", "2536.00000000", "2530.99000000", "2536.00000000", "709.22940000", 1747338659999, "1797014.04736400", 3804, "476.27400000", "1206792.07272100", "0"], [1747338660000, "2535.99000000", "2536.79000000", "2529.74000000", "2530.69000000", "1077.60440000", 1747338719999, "2728869.92238100", 4087, "711.73920000", "1802750.17568100", "0"], [1747338720000, "2530.69000000", "2532.38000000", "2529.28000000", "2532.21000000", "226.44990000", 1747338779999, "573084.22640100", 3040, "116.77280000", "295527.87776000", "0"], [1747338780000, "2532.20000000", "2533.17000000", "2526.82000000", "2527.04000000", "349.78100000", 1747338839999, "885285.13830700", 2547, "109.76880000", "277773.43838700", "0"], [1747338840000, "2527.05000000", "2527.17000000", "2521.35000000", "2525.16000000", "442.77430000", 1747338899999, "1117579.98180800", 3477, "129.65180000", "327203.03240600", "0"], [1747338900000, "2525.16000000", "2527.42000000", "2524.50000000", "2527.01000000", "366.60950000", 1747338959999, "925973.66297000", 3114, "240.19500000", "606711.73132300", "0"], [1747338960000, "2527.02000000", "2531.00000000", "2527.02000000", "2530.99000000", "218.64160000", 1747339019999, "552839.79660200", 2329, "144.63640000", "365715.46254200", "0"], [1747339020000, "2531.00000000", "2531.76000000", "2530.15000000", "2531.49000000", "93.46070000", 1747339079999, "236535.31915700", 1183, "30.72550000", "77763.61383800", "0"], [1747339080000, "2531.49000000", "2532.88000000", "2530.64000000", "2530.64000000", "112.68600000", 1747339139999, "285267.53353900", 1321, "79.21850000", "200548.52979300", "0"], [1747339140000, "2530.64000000", "2530.98000000", "2528.22000000", "2530.98000000", "434.90880000", 1747339199999, "1100135.98764600", 3027, "262.85900000", "664905.88461700", "0"], [1747339200000, "2531.00000000", "2533.58000000", "2530.05000000", "2531.22000000", "452.70900000", 1747339259999, "1146166.66949100", 2924, "206.82860000", "523553.36035700", "0"], [1747339260000, "2531.21000000", "2543.49000000", "2530.61000000", "2541.85000000", "1455.46930000", 1747339319999, "3695664.53789100", 5038, "1091.85660000", "2771326.38477300", "0"], [1747339320000, "2541.85000000", "2544.50000000", "2540.20000000", "2540.21000000", "566.02950000", 1747339379999, "1439176.66062300", 3086, "318.30830000", "809329.03972800", "0"], [1747339380000, "2540.20000000", "2541.24000000", "2538.92000000", "2541.19000000", "415.79600000", 1747339439999, "1056143.43812100", 1810, "140.16650000", "356054.92872400", "0"], [1747339440000, "2541.18000000", "2543.15000000", "2541.15000000", "2543.14000000", "211.04190000", 1747339499999, "536473.18574100", 1534, "167.15240000", "424911.13341700", "0"], [1747339500000, "2543.15000000", "2544.22000000", "2541.77000000", "2544.09000000", "214.69280000", 1747339559999, "545935.43277600", 1835, "90.03730000", "228960.93744200", "0"], [1747339560000, "2544.10000000", "2544.25000000", "2541.31000000", "2541.50000000", "246.86080000", 1747339619999, "627733.50855400", 1968, "172.63380000", "439002.25990000", "0"], [1747339620000, "2541.51000000", "2542.01000000", "2530.00000000", "2530.00000000", "901.57170000", 1747339679999, "2287357.69100600", 2279, "87.29610000", "221759.05916100", "0"], [1747339680000, "2530.98000000", "2531.48000000", "2524.88000000", "2528.99000000", "1524.37300000", 1747339739999, "3852669.35869300", 6030, "887.11560000", "2241894.02434000", "0"], [1747339740000, "2528.99000000", "2528.99000000", "2526.46000000", "2527.50000000", "138.44220000", 1747339799999, "349857.65805000", 1620, "81.74390000", "206567.64943200", "0"], [1747339800000, "2527.50000000", "2527.50000000", "2524.90000000", "2525.26000000", "213.23350000", 1747339859999, "538646.34298100", 2608, "89.11740000", "225125.12560400", "0"], [1747339860000, "2525.26000000", "2526.14000000", "2520.84000000", "2521.09000000", "527.43750000", 1747339919999, "1330667.39680200", 3217, "96.18300000", "242652.90711800", "0"], [1747339920000, "2521.09000000", "2524.23000000", "2521.09000000", "2523.36000000", "274.13430000", 1747339979999, "691569.38041200", 2442, "146.44250000", "369414.21609200", "0"], [1747339980000, "2523.35000000", "2523.35000000", "2520.41000000", "2522.42000000", "965.10200000", 1747340039999, "2433549.28745700", 3087, "220.22750000", "555277.38409900", "0"], [1747340040000, "2522.42000000", "2522.93000000", "2520.44000000", "2521.62000000", "159.29380000", 1747340099999, "401723.88390000", 2103, "92.87870000", "234227.87991500", "0"], [1747340100000, "2521.62000000", "2524.64000000", "2520.38000000", "2523.10000000", "219.91030000", 1747340159999, "554863.79596000", 2674, "126.58270000", "319371.58095200", "0"], [1747340160000, "2523.10000000", "2523.50000000", "2518.28000000", "2523.49000000", "300.76730000", 1747340219999, "758140.65017300", 3460, "121.59450000", "306550.49145200", "0"], [1747340220000, "2523.49000000", "2523.49000000", "2515.91000000", "2520.10000000", "1685.38910000", 1747340279999, "4243951.00782300", 4421, "359.55920000", "905463.56468400", "0"], [1747340280000, "2520.11000000", "2523.12000000", "2520.11000000", "2522.80000000", "401.86240000", 1747340339999, "1013506.28233600", 1992, "333.64370000", "841448.96716300", "0"], [1747340340000, "2522.81000000", "2537.93000000", "2521.52000000", "2535.69000000", "2764.39950000", 1747340399999, "6996602.24246700", 7258, "1786.97520000", "4522349.36474100", "0"], [1747340400000, "2535.70000000", "2537.47000000", "2532.42000000", "2533.46000000", "777.67930000", 1747340459999, "1970909.15818600", 4697, "382.02420000", "968241.07009300", "0"], [1747340460000, "2533.46000000", "2537.10000000", "2533.46000000", "2536.25000000", "248.23490000", 1747340519999, "629373.52132600", 2398, "136.40080000", "345807.29148300", "0"], [1747340520000, "2536.25000000", "2536.26000000", "2533.99000000", "2535.34000000", "217.17270000", 1747340579999, "550464.81875700", 1752, "119.02990000", "301681.64656700", "0"], [1747340580000, "2535.34000000", "2536.63000000", "2534.90000000", "2535.93000000", "151.46670000", 1747340639999, "384072.93595100", 1849, "73.32960000", "185946.37320600", "0"], [1747340640000, "2535.93000000", "2537.70000000", "2535.17000000", "2537.00000000", "114.98710000", 1747340699999, "291659.32927100", 1579, "67.20700000", "170474.91172300", "0"], [1747340700000, "2537.00000000", "2538.00000000", "2536.47000000", "2536.70000000", "878.55050000", 1747340759999, "2229664.35030100", 1634, "814.52880000", "2067225.70923800", "0"], [1747340760000, "2536.69000000", "2538.78000000", "2536.64000000", "2538.66000000", "292.99750000", 1747340819999, "743605.67974900", 1219, "278.96800000", "708008.65919000", "0"], [1747340820000, "2538.66000000", "2540.99000000", "2538.58000000", "2540.13000000", "262.14750000", 1747340879999, "665850.77587500", 1467, "189.96690000", "482498.42264900", "0"], [1747340880000, "2540.12000000", "2540.12000000", "2538.34000000", "2538.39000000", "153.92630000", 1747340939999, "390798.82985700", 918, "61.35480000", "155751.29113400", "0"], [1747340940000, "2538.40000000", "2538.45000000", "2536.32000000", "2536.32000000", "184.39410000", 1747340999999, "467880.74588000", 817, "58.59900000", "148727.38324200", "0"], [1747341000000, "2536.33000000", "2536.87000000", "2535.49000000", "2535.80000000", "68.29440000", 1747341059999, "173208.41024900", 1323, "31.58380000", "80107.95321400", "0"], [1747341060000, "2535.80000000", "2538.68000000", "2535.80000000", "2537.97000000", "305.09380000", 1747341119999, "774283.61501700", 1471, "199.63640000", "506629.72636100", "0"], [1747341120000, "2537.96000000", "2539.20000000", "2537.18000000", "2538.00000000", "70.06900000", 1747341179999, "177869.46674200", 1275, "23.76340000", "60320.28571500", "0"], [1747341180000, "2537.99000000", "2538.00000000", "2535.44000000", "2535.44000000", "143.41610000", 1747341239999, "363792.95671100", 1305, "26.36920000", "66893.34478700", "0"], [1747341240000, "2535.44000000", "2535.95000000", "2526.63000000", "2529.49000000", "1103.50020000", 1747341299999, "2792399.90377900", 4547, "351.23510000", "888234.66438400", "0"], [1747341300000, "2529.50000000", "2530.40000000", "2528.54000000", "2528.83000000", "96.36240000", 1747341359999, "243770.53843100", 1472, "30.76800000", "77833.59991300", "0"], [1747341360000, "2528.82000000", "2531.50000000", "2527.86000000", "2530.75000000", "392.43780000", 1747341419999, "992804.60944500", 1654, "297.40850000", "752425.99205700", "0"], [1747341420000, "2530.75000000", "2532.29000000", "2529.81000000", "2531.91000000", "263.00080000", 1747341479999, "665662.25079500", 1803, "110.45660000", "279595.98010000", "0"], [1747341480000, "2531.83000000", "2532.12000000", "2530.15000000", "2530.78000000", "142.36240000", 1747341539999, "360322.02541300", 1025, "31.14340000", "78807.90934400", "0"], [1747341540000, "2530.78000000", "2530.78000000", "2528.20000000", "2529.66000000", "101.40570000", 1747341599999, "256505.72551500", 1348, "51.55690000", "130410.06823800", "0"], [1747341600000, "2529.72000000", "2529.72000000", "2527.28000000", "2527.95000000", "198.33760000", 1747341659999, "501454.52799400", 1565, "70.59660000", "178478.43963500", "0"], [1747341660000, "2527.95000000", "2529.42000000", "2526.53000000", "2529.16000000", "322.12620000", 1747341719999, "814507.51390000", 1668, "217.00940000", "548716.83675900", "0"], [1747341720000, "2529.16000000", "2533.49000000", "2529.16000000", "2532.92000000", "323.49530000", 1747341779999, "819166.17029900", 1360, "269.50460000", "682451.99513100", "0"], [1747341780000, "2532.92000000", "2534.86000000", "2532.92000000", "2534.18000000", "179.96040000", 1747341839999, "455992.44514100", 1263, "143.58390000", "363816.65473900", "0"], [1747341840000, "2534.18000000", "2536.15000000", "2534.17000000", "2535.28000000", "241.04110000", 1747341899999, "611177.33825900", 1227, "112.93760000", "286347.75381900", "0"], [1747341900000, "2535.28000000", "2535.67000000", "2534.18000000", "2534.24000000", "107.20430000", 1747341959999, "271737.16397600", 1160, "52.81640000", "133875.38535700", "0"], [1747341960000, "2534.23000000", "2538.56000000", "2533.71000000", "2537.99000000", "617.73510000", 1747342019999, "1567013.63258400", 1705, "576.59140000", "1462662.75852000", "0"], [1747342020000, "2537.99000000", "2538.90000000", "2537.38000000", "2538.75000000", "201.88150000", 1747342079999, "512423.29498300", 1530, "96.85880000", "245850.38857300", "0"], [1747342080000, "2538.75000000", "2539.00000000", "2537.79000000", "2537.99000000", "67.60450000", 1747342139999, "171603.08316500", 843, "14.53520000", "36893.17851700", "0"], [1747342140000, "2537.99000000", "2538.00000000", "2536.87000000", "2537.62000000", "37.81050000", 1747342199999, "95938.92232900", 709, "11.27890000", "28619.28005700", "0"], [1747342200000, "2537.61000000", "2537.95000000", "2536.63000000", "2536.94000000", "56.33350000", 1747342259999, "142936.91543400", 953, "26.13070000", "66298.92750900", "0"], [1747342260000, "2536.94000000", "2537.94000000", "2536.32000000", "2537.42000000", "51.36110000", 1747342319999, "130298.44619500", 962, "25.41580000", "64476.26303500", "0"], [1747342320000, "2537.42000000", "2537.72000000", "2536.18000000", "2537.72000000", "169.00670000", 1747342379999, "428776.43906900", 1151, "122.92420000", "311884.37291800", "0"], [1747342380000, "2537.72000000", "2537.80000000", "2537.18000000", "2537.52000000", "49.97290000", 1747342439999, "126808.99342100", 613, "17.20320000", "43653.46450900", "0"], [1747342440000, "2537.52000000", "2537.53000000", "2535.17000000", "2535.17000000", "107.42340000", 1747342499999, "272403.63519500", 994, "27.57510000", "69917.44691200", "0"], [1747342500000, "2535.17000000", "2535.17000000", "2532.67000000", "2533.20000000", "292.68080000", 1747342559999, "741515.36467200", 1652, "66.28540000", "167926.85752900", "0"], [1747342560000, "2533.20000000", "2534.44000000", "2532.51000000", "2534.43000000", "155.93460000", 1747342619999, "394997.52174500", 1137, "104.59970000", "264962.08202500", "0"], [1747342620000, "2534.44000000", "2539.42000000", "2534.43000000", "2538.71000000", "1161.49300000", 1747342679999, "2946728.24005300", 1814, "1075.03150000", "2727304.17633800", "0"], [1747342680000, "2538.71000000", "2538.71000000", "2537.12000000", "2537.27000000", "144.03070000", 1747342739999, "365503.18597600", 902, "40.36890000", "102454.84693300", "0"], [1747342740000, "2537.28000000", "2537.70000000", "2537.18000000", "2537.19000000", "93.51230000", 1747342799999, "237297.14757900", 653, "20.32990000", "51586.28869700", "0"], [1747342800000, "2537.19000000", "2539.00000000", "2536.81000000", "2538.79000000", "158.89120000", 1747342859999, "403257.13497100", 2395, "96.09270000", "243874.80313400", "0"], [1747342860000, "2538.79000000", "2539.58000000", "2537.49000000", "2538.50000000", "117.40820000", 1747342919999, "298045.89555300", 1649, "59.36990000", "150709.17794400", "0"], [1747342920000, "2538.50000000", "2538.91000000", "2533.40000000", "2533.40000000", "97.89820000", 1747342979999, "248223.38078000", 1519, "16.08160000", "40787.97122500", "0"], [1747342980000, "2533.41000000", "2535.00000000", "2532.47000000", "2533.10000000", "203.71520000", 1747343039999, "516077.79255700", 2113, "58.00470000", "146945.15344900", "0"], [1747343040000, "2533.10000000", "2535.03000000", "2532.60000000", "2535.03000000", "77.90340000", 1747343099999, "197399.54100500", 1181, "52.50720000", "133049.00477200", "0"], [1747343100000, "2535.02000000", "2536.40000000", "2534.18000000", "2534.99000000", "88.16530000", 1747343159999, "223520.27600000", 1944, "56.36160000", "142894.09039100", "0"], [1747343160000, "2534.99000000", "2535.44000000", "2532.82000000", "2535.44000000", "317.62850000", 1747343219999, "804673.21561000", 2154, "197.61130000", "500617.37005300", "0"], [1747343220000, "2535.44000000", "2535.82000000", "2530.82000000", "2531.76000000", "255.03130000", 1747343279999, "645830.25955500", 2330, "29.80850000", "75475.86712600", "0"], [1747343280000, "2531.75000000", "2534.18000000", "2531.55000000", "2532.20000000", "77.04910000", 1747343339999, "195151.52640600", 1674, "45.02040000", "114027.45185200", "0"], [1747343340000, "2532.20000000", "2532.49000000", "2531.61000000", "2531.84000000", "45.98470000", 1747343399999, "116439.19787500", 565, "23.38160000", "59204.80645000", "0"], [1747343400000, "2531.84000000", "2531.84000000", "2529.11000000", "2529.12000000", "176.53660000", 1747343459999, "446730.83742600", 1142, "25.11260000", "63535.85212100", "0"], [1747343460000, "2529.11000000", "2529.11000000", "2527.97000000", "2527.98000000", "66.70290000", 1747343519999, "168654.60490000", 619, "34.64770000", "87604.81463100", "0"], [1747343520000, "2527.98000000", "2530.42000000", "2527.97000000", "2530.06000000", "151.87570000", 1747343579999, "384177.66931000", 1414, "126.94960000", "321134.17479200", "0"], [1747343580000, "2530.05000000", "2531.00000000", "2528.79000000", "2529.61000000", "202.90060000", 1747343639999, "513330.64505300", 1307, "126.92690000", "321141.68652300", "0"], [1747343640000, "2529.60000000", "2530.35000000", "2529.40000000", "2529.50000000", "66.87100000", 1747343699999, "169166.95440000", 686, "43.44420000", "109899.11742000", "0"], [1747343700000, "2529.50000000", "2529.50000000", "2526.69000000", "2527.84000000", "195.27110000", 1747343759999, "493592.37441900", 1991, "76.73640000", "193978.66282100", "0"], [1747343760000, "2527.84000000", "2528.36000000", "2525.30000000", "2526.38000000", "246.37020000", 1747343819999, "622418.70957600", 1354, "46.74300000", "118102.36480500", "0"], [1747343820000, "2526.38000000", "2527.37000000", "2524.99000000", "2527.37000000", "73.37460000", 1747343879999, "185331.06362900", 1098, "35.90590000", "90692.98651700", "0"], [1747343880000, "2527.37000000", "2528.94000000", "2526.34000000", "2526.36000000", "87.72910000", 1747343939999, "221753.22503000", 1336, "35.19820000", "88974.89539500", "0"], [1747343940000, "2526.35000000", "2528.74000000", "2526.35000000", "2527.72000000", "78.21870000", 1747343999999, "197729.62867000", 1276, "43.03860000", "108803.99246000", "0"], [1747344000000, "2527.73000000", "2527.73000000", "2524.67000000", "2524.68000000", "74.28410000", 1747344059999, "187616.14623000", 973, "13.79470000", "34841.02176000", "0"], [1747344060000, "2524.68000000", "2524.68000000", "2521.64000000", "2522.48000000", "279.70430000", 1747344119999, "705684.05250900", 1333, "21.71730000", "54785.94000100", "0"], [1747344120000, "2522.49000000", "2522.50000000", "2519.29000000", "2519.29000000", "330.18710000", 1747344179999, "832283.87410800", 1529, "90.20920000", "227365.97351500", "0"], [1747344180000, "2519.30000000", "2519.30000000", "2516.08000000", "2516.09000000", "198.15930000", 1747344239999, "498861.56677700", 1660, "43.62890000", "109835.21780000", "0"], [1747344240000, "2516.08000000", "2516.09000000", "2512.06000000", "2515.89000000", "607.35280000", 1747344299999, "1526806.52974800", 3051, "223.28670000", "561325.79929800", "0"], [1747344300000, "2515.89000000", "2517.54000000", "2513.99000000", "2515.08000000", "294.21540000", 1747344359999, "740240.56860800", 1820, "196.53060000", "494465.39666300", "0"], [1747344360000, "2515.09000000", "2521.49000000", "2515.08000000", "2521.49000000", "198.47040000", 1747344419999, "500010.20572300", 1535, "118.61170000", "298776.63586100", "0"], [1747344420000, "2521.50000000", "2524.79000000", "2521.50000000", "2523.99000000", "281.32380000", 1747344479999, "709842.03062300", 1315, "165.35330000", "417194.89276400", "0"], [1747344480000, "2523.99000000", "2526.26000000", "2523.33000000", "2526.26000000", "100.06730000", 1747344539999, "252599.36210200", 1031, "58.89870000", "148697.92914300", "0"], [1747344540000, "2526.27000000", "2527.09000000", "2525.87000000", "2526.56000000", "123.41470000", 1747344599999, "311816.78016200", 790, "78.40010000", "198076.14523500", "0"], [1747344600000, "2526.57000000", "2526.74000000", "2517.08000000", "2517.08000000", "262.61310000", 1747344659999, "661975.54631300", 2922, "79.61700000", "200549.01376900", "0"], [1747344660000, "2517.08000000", "2523.37000000", "2517.07000000", "2523.34000000", "158.61180000", 1747344719999, "399708.96031700", 1870, "96.57620000", "243436.27012200", "0"], [1747344720000, "2523.33000000", "2528.47000000", "2523.33000000", "2526.58000000", "423.40770000", 1747344779999, "1069525.94052000", 1998, "267.70780000", "676221.80381600", "0"], [1747344780000, "2526.58000000", "2532.78000000", "2526.58000000", "2532.66000000", "321.61670000", 1747344839999, "813849.38031300", 2106, "244.31510000", "618195.41815900", "0"], [1747344840000, "2532.67000000", "2533.21000000", "2525.01000000", "2525.49000000", "474.23420000", 1747344899999, "1199975.03825200", 1977, "152.93310000", "387011.80976300", "0"], [1747344900000, "2525.50000000", "2528.36000000", "2523.74000000", "2525.92000000", "315.60960000", 1747344959999, "797255.56356100", 2862, "140.31150000", "354361.36498900", "0"], [1747344960000, "2525.93000000", "2528.00000000", "2525.43000000", "2528.00000000", "196.97580000", 1747345019999, "497729.84347800", 1359, "132.60310000", "335072.28674500", "0"], [1747345020000, "2527.99000000", "2531.12000000", "2527.62000000", "2530.79000000", "199.53490000", 1747345079999, "504698.67418700", 1762, "131.12530000", "331632.33978200", "0"], [1747345080000, "2530.79000000", "2530.80000000", "2525.32000000", "2526.34000000", "228.24630000", 1747345139999, "576900.95607100", 1931, "85.48680000", "215957.39875500", "0"], [1747345140000, "2526.35000000", "2529.84000000", "2526.34000000", "2529.78000000", "149.82060000", 1747345199999, "378839.17204400", 1421, "81.57540000", "206259.69100700", "0"], [1747345200000, "2529.78000000", "2530.75000000", "2527.65000000", "2530.42000000", "316.78220000", 1747345259999, "801324.81630200", 1555, "128.95030000", "326208.11490600", "0"], [1747345260000, "2530.41000000", "2532.24000000", "2529.03000000", "2531.02000000", "649.97340000", 1747345319999, "1645186.76348600", 1728, "116.73400000", "295459.47976000", "0"], [1747345320000, "2531.02000000", "2532.23000000", "2529.49000000", "2531.32000000", "87.76100000", 1747345379999, "222094.05896500", 1161, "58.73790000", "148631.38248000", "0"], [1747345380000, "2531.32000000", "2535.18000000", "2531.31000000", "2535.17000000", "110.42970000", 1747345439999, "279803.41644400", 1569, "75.63010000", "191615.51949600", "0"], [1747345440000, "2535.18000000", "2536.64000000", "2533.00000000", "2534.00000000", "569.16760000", 1747345499999, "1442678.03319000", 1879, "424.61190000", "1076219.40128900", "0"], [1747345500000, "2534.00000000", "2535.75000000", "2533.07000000", "2534.99000000", "299.89140000", 1747345559999, "760162.17470200", 1987, "155.93280000", "395239.66406300", "0"], [1747345560000, "2535.00000000", "2536.50000000", "2534.19000000", "2536.49000000", "126.91360000", 1747345619999, "321688.92086000", 1083, "36.84310000", "93404.83016800", "0"], [1747345620000, "2536.49000000", "2537.19000000", "2536.18000000", "2537.17000000", "36.38770000", 1747345679999, "92306.84211800", 541, "14.32250000", "36332.04074700", "0"], [1747345680000, "2537.18000000", "2537.70000000", "2534.99000000", "2536.50000000", "101.53880000", 1747345739999, "257560.54081100", 1380, "54.60690000", "138496.05344000", "0"], [1747345740000, "2536.49000000", "2536.50000000", "2534.68000000", "2534.69000000", "158.77950000", 1747345799999, "402593.00798000", 822, "29.10720000", "73789.51770400", "0"], [1747345800000, "2534.70000000", "2538.49000000", "2534.70000000", "2538.27000000", "125.87130000", 1747345859999, "319374.37381000", 1520, "96.96920000", "246024.58501600", "0"], [1747345860000, "2538.27000000", "2539.89000000", "2538.27000000", "2539.31000000", "162.82500000", 1747345919999, "413439.20931800", 1658, "70.95650000", "180163.87949900", "0"], [1747345920000, "2539.30000000", "2541.50000000", "2538.63000000", "2541.12000000", "193.88820000", 1747345979999, "492439.85182700", 2113, "143.46030000", "364338.78132500", "0"], [1747345980000, "2541.11000000", "2541.21000000", "2539.00000000", "2539.94000000", "47.23120000", 1747346039999, "119969.30889400", 1059, "24.45610000", "62115.35170100", "0"], [1747346040000, "2539.94000000", "2539.95000000", "2538.12000000", "2539.19000000", "134.31170000", 1747346099999, "340989.12330000", 1172, "52.38600000", "132993.08388400", "0"], [1747346100000, "2539.19000000", "2541.49000000", "2538.81000000", "2541.32000000", "79.44490000", 1747346159999, "201842.31403900", 1131, "40.88960000", "103870.37125600", "0"], [1747346160000, "2541.31000000", "2541.32000000", "2540.27000000", "2541.17000000", "81.79780000", 1747346219999, "207832.79689400", 799, "52.44000000", "133236.31344500", "0"], [1747346220000, "2541.16000000", "2541.29000000", "2538.44000000", "2538.45000000", "757.23340000", 1747346279999, "1923326.75458300", 919, "75.47920000", "191687.79489900", "0"], [1747346280000, "2538.44000000", "2538.45000000", "2532.59000000", "2532.87000000", "839.06790000", 1747346339999, "2127708.76999300", 1686, "85.33570000", "216322.10131600", "0"], [1747346340000, "2532.87000000", "2535.64000000", "2532.01000000", "2535.01000000", "198.71860000", 1747346399999, "503449.21175900", 1174, "58.86810000", "149134.71311400", "0"], [1747346400000, "2535.01000000", "2535.96000000", "2532.16000000", "2533.96000000", "353.26460000", 1747346459999, "894941.87660800", 2831, "203.58040000", "515651.29757000", "0"], [1747346460000, "2533.97000000", "2537.99000000", "2533.97000000", "2536.66000000", "124.20800000", 1747346519999, "315023.04304500", 2274, "63.65980000", "161451.95734300", "0"], [1747346520000, "2536.65000000", "2537.99000000", "2534.65000000", "2537.99000000", "167.41650000", 1747346579999, "424514.57256500", 3326, "69.31020000", "175750.55017900", "0"], [1747346580000, "2537.99000000", "2539.99000000", "2537.83000000", "2539.69000000", "130.41820000", 1747346639999, "331155.22482900", 1516, "83.07140000", "210923.84615200", "0"], [1747346640000, "2539.70000000", "2543.51000000", "2539.70000000", "2541.71000000", "462.88130000", 1747346699999, "1176832.97521100", 2487, "252.22280000", "641278.28853400", "0"], [1747346700000, "2541.71000000", "2545.62000000", "2541.24000000", "2541.24000000", "342.74940000", 1747346759999, "871720.45206500", 2704, "243.57600000", "619536.45006900", "0"], [1747346760000, "2541.21000000", "2543.22000000", "2541.21000000", "2542.72000000", "59.29020000", 1747346819999, "150759.21894900", 1389, "32.21190000", "81900.56294400", "0"], [1747346820000, "2542.73000000", "2544.64000000", "2542.22000000", "2544.49000000", "256.39570000", 1747346879999, "652242.54234800", 1687, "146.80630000", "373450.98583500", "0"], [1747346880000, "2544.49000000", "2553.85000000", "2544.49000000", "2552.66000000", "1427.65970000", 1747346939999, "3639920.07565100", 5633, "1013.27390000", "2583467.05879800", "0"], [1747346940000, "2552.65000000", "2552.99000000", "2550.00000000", "2550.61000000", "337.37960000", 1747346999999, "860817.31924600", 2481, "197.55150000", "504067.07389100", "0"], [1747347000000, "2550.60000000", "2550.60000000", "2547.28000000", "2547.45000000", "340.75730000", 1747347059999, "868640.78581500", 1916, "72.08230000", "183751.81591600", "0"], [1747347060000, "2547.44000000", "2550.58000000", "2545.49000000", "2550.58000000", "1013.32010000", 1747347119999, "2583113.67046500", 2112, "595.06440000", "1516805.02352800", "0"], [1747347120000, "2550.58000000", "2550.58000000", "2547.50000000", "2547.62000000", "1131.13380000", 1747347179999, "2884064.36106600", 2870, "68.51060000", "174632.48185300", "0"], [1747347180000, "2547.62000000", "2550.26000000", "2547.01000000", "2549.60000000", "98.01510000", 1747347239999, "249781.36335900", 1530, "88.04520000", "224374.05870600", "0"], [1747347240000, "2549.61000000", "2551.26000000", "2549.24000000", "2551.26000000", "173.50230000", 1747347299999, "442494.44598300", 1825, "138.79450000", "353975.89642300", "0"], [1747347300000, "2551.26000000", "2551.99000000", "2548.11000000", "2550.25000000", "279.41380000", 1747347359999, "712688.03597200", 2674, "83.88110000", "213953.46541100", "0"], [1747347360000, "2550.26000000", "2551.50000000", "2549.99000000", "2549.99000000", "199.91960000", 1747347419999, "509913.15686700", 1037, "99.81790000", "254622.99509500", "0"], [1747347420000, "2550.00000000", "2552.01000000", "2550.00000000", "2551.09000000", "105.83860000", 1747347479999, "270003.37838900", 1652, "53.80040000", "137241.06512500", "0"], [1747347480000, "2551.08000000", "2555.27000000", "2550.93000000", "2555.27000000", "368.13220000", 1747347539999, "940054.19970500", 2299, "304.35530000", "777206.36555800", "0"], [1747347540000, "2555.28000000", "2561.69000000", "2555.28000000", "2560.20000000", "1259.32300000", 1747347599999, "3222776.87419300", 4103, "908.36210000", "2324445.63698400", "0"], [1747347600000, "2560.21000000", "2564.33000000", "2560.21000000", "2561.83000000", "520.86070000", 1747347659999, "1334605.52759900", 2973, "341.81370000", "875845.74149800", "0"], [1747347660000, "2561.83000000", "2561.83000000", "2558.27000000", "2558.27000000", "398.33900000", 1747347719999, "1019748.64768600", 1824, "90.89550000", "232726.61751400", "0"], [1747347720000, "2558.26000000", "2558.26000000", "2556.99000000", "2557.16000000", "171.17270000", 1747347779999, "437759.50553600", 1148, "94.36800000", "241325.82026800", "0"], [1747347780000, "2557.15000000", "2557.39000000", "2554.21000000", "2554.64000000", "275.83530000", 1747347839999, "704927.72525800", 1745, "132.92380000", "339659.91855600", "0"], [1747347840000, "2554.64000000", "2555.77000000", "2554.50000000", "2555.49000000", "60.75280000", 1747347899999, "155227.58212600", 1374, "42.97590000", "109803.50745200", "0"], [1747347900000, "2555.49000000", "2555.50000000", "2553.52000000", "2554.21000000", "186.71030000", 1747347959999, "476915.22001300", 1798, "52.82690000", "134937.66088200", "0"], [1747347960000, "2554.21000000", "2554.22000000", "2552.89000000", "2553.60000000", "178.43310000", 1747348019999, "455627.65061200", 1356, "105.74450000", "270023.86263700", "0"], [1747348020000, "2553.60000000", "2553.61000000", "2552.26000000", "2552.56000000", "58.29700000", 1747348079999, "148825.00496200", 1284, "15.46680000", "39483.74792500", "0"], [1747348080000, "2552.55000000", "2554.15000000", "2552.26000000", "2554.14000000", "85.43150000", 1747348139999, "218121.33685300", 1011, "64.98510000", "165914.72810700", "0"], [1747348140000, "2554.14000000", "2554.14000000", "2552.48000000", "2552.49000000", "67.10650000", 1747348199999, "171314.99712400", 500, "6.59450000", "16837.21850200", "0"], [1747348200000, "2552.48000000", "2554.28000000", "2552.48000000", "2552.51000000", "89.73960000", 1747348259999, "229142.48434500", 1415, "65.34300000", "166851.56798400", "0"], [1747348260000, "2552.51000000", "2553.83000000", "2551.61000000", "2553.82000000", "76.34840000", 1747348319999, "194884.63228200", 1276, "54.00300000", "137849.28692400", "0"], [1747348320000, "2553.82000000", "2556.28000000", "2553.36000000", "2556.06000000", "172.21660000", 1747348379999, "440134.18126200", 1301, "120.86820000", "308891.48876600", "0"], [1747348380000, "2556.06000000", "2560.00000000", "2556.06000000", "2559.60000000", "494.58640000", 1747348439999, "1265373.80879500", 2672, "412.73360000", "1055950.14167400", "0"], [1747348440000, "2559.61000000", "2560.31000000", "2557.35000000", "2557.75000000", "237.73530000", 1747348499999, "608356.64212600", 1897, "171.33240000", "438443.16840000", "0"], [1747348500000, "2557.74000000", "2558.87000000", "2557.49000000", "2558.68000000", "57.05980000", 1747348559999, "145950.48846000", 892, "45.55840000", "116530.31884500", "0"], [1747348560000, "2558.68000000", "2561.79000000", "2557.28000000", "2560.74000000", "325.21850000", 1747348619999, "832447.48406400", 1790, "254.44750000", "651412.11316100", "0"], [1747348620000, "2560.75000000", "2560.75000000", "2558.71000000", "2558.72000000", "95.14090000", 1747348679999, "243530.57997000", 1226, "59.57370000", "152478.63600900", "0"], [1747348680000, "2558.72000000", "2559.17000000", "2557.21000000", "2558.30000000", "202.73960000", 1747348739999, "518608.56232700", 1766, "140.39060000", "359107.48150100", "0"], [1747348740000, "2558.30000000", "2560.31000000", "2558.29000000", "2560.22000000", "120.70210000", 1747348799999, "308899.30705400", 1213, "88.76200000", "227154.73186500", "0"], [1747348800000, "2560.22000000", "2560.50000000", "2559.64000000", "2560.48000000", "179.63440000", 1747348859999, "459877.69040300", 1000, "40.71820000", "104244.20456900", "0"], [1747348860000, "2560.49000000", "2562.06000000", "2560.00000000", "2560.63000000", "134.31010000", 1747348919999, "343940.76990800", 1675, "94.24010000", "241318.81921300", "0"], [1747348920000, "2560.64000000", "2561.96000000", "2560.05000000", "2561.96000000", "66.20010000", 1747348979999, "169534.31550300", 918, "54.61120000", "139859.95044700", "0"], [1747348980000, "2561.96000000", "2563.27000000", "2561.96000000", "2562.42000000", "173.76330000", 1747349039999, "445264.70246200", 979, "90.62730000", "232231.35181900", "0"], [1747349040000, "2562.42000000", "2562.68000000", "2561.99000000", "2562.00000000", "67.12670000", 1747349099999, "171995.92064100", 774, "30.44710000", "78013.26836600", "0"], [1747349100000, "2562.00000000", "2563.59000000", "2561.81000000", "2562.99000000", "86.04160000", 1747349159999, "220507.06986300", 1480, "60.13800000", "154115.26987300", "0"], [1747349160000, "2563.00000000", "2563.00000000", "2557.49000000", "2558.28000000", "445.29970000", 1747349219999, "1139567.37035800", 2205, "96.35200000", "246542.34396700", "0"], [1747349220000, "2558.29000000", "2559.00000000", "2556.71000000", "2557.10000000", "93.53070000", 1747349279999, "239221.17948700", 1485, "42.43240000", "108537.85907700", "0"], [1747349280000, "2557.10000000", "2557.10000000", "2552.49000000", "2552.84000000", "828.79600000", 1747349339999, "2116657.13723400", 2208, "410.15810000", "1047291.57066000", "0"], [1747349340000, "2552.85000000", "2553.27000000", "2552.15000000", "2553.26000000", "219.87940000", 1747349399999, "561303.14556400", 1131, "90.21830000", "230310.06974000", "0"], [1747349400000, "2553.26000000", "2553.26000000", "2550.61000000", "2552.27000000", "419.00440000", 1747349459999, "1069210.51294700", 1693, "40.29190000", "102819.31069100", "0"], [1747349460000, "2552.27000000", "2552.50000000", "2549.24000000", "2549.74000000", "699.44370000", 1747349519999, "1784316.07448600", 2241, "132.40310000", "337723.51772900", "0"], [1747349520000, "2549.74000000", "2549.75000000", "2547.60000000", "2548.29000000", "310.81160000", 1747349579999, "792064.37112900", 1611, "117.31670000", "298947.29256000", "0"], [1747349580000, "2548.30000000", "2549.28000000", "2547.49000000", "2547.50000000", "254.71210000", 1747349639999, "649075.33369400", 1521, "29.05190000", "74037.77765100", "0"], [1747349640000, "2547.50000000", "2547.99000000", "2543.31000000", "2543.98000000", "508.61780000", 1747349699999, "1294335.87189800", 2826, "204.81130000", "521147.04425800", "0"], [1747349700000, "2543.97000000", "2545.99000000", "2543.48000000", "2544.00000000", "186.95840000", 1747349759999, "475756.62129700", 1357, "54.78380000", "139397.79371100", "0"], [1747349760000, "2544.00000000", "2545.99000000", "2542.50000000", "2544.38000000", "291.29050000", 1747349819999, "741303.08424300", 2035, "136.87440000", "348253.27446500", "0"], [1747349820000, "2544.37000000", "2545.60000000", "2543.99000000", "2544.70000000", "165.40840000", 1747349879999, "420964.23850000", 1065, "55.71910000", "141812.96411600", "0"], [1747349880000, "2544.70000000", "2545.23000000", "2542.21000000", "2543.50000000", "199.72320000", 1747349939999, "508034.09275600", 2154, "104.05530000", "264641.17474600", "0"], [1747349940000, "2543.50000000", "2543.77000000", "2541.50000000", "2541.50000000", "218.02000000", 1747349999999, "554284.62039400", 1645, "66.08010000", "167986.96814000", "0"], [1747350000000, "2541.51000000", "2543.82000000", "2541.50000000", "2543.32000000", "243.29410000", 1747350059999, "618708.35020900", 2356, "91.06240000", "231553.16366200", "0"], [1747350060000, "2543.32000000", "2544.50000000", "2539.11000000", "2539.97000000", "314.58400000", 1747350119999, "799427.69317100", 2471, "133.99120000", "340409.56512700", "0"], [1747350120000, "2539.98000000", "2540.42000000", "2535.70000000", "2538.78000000", "450.64220000", 1747350179999, "1143801.47334600", 3491, "180.28500000", "457497.95368000", "0"], [1747350180000, "2538.78000000", "2538.78000000", "2533.52000000", "2535.17000000", "344.80010000", 1747350239999, "874090.89221000", 3645, "129.60190000", "328537.30447600", "0"], [1747350240000, "2535.18000000", "2536.00000000", "2531.10000000", "2533.49000000", "406.85430000", 1747350299999, "1030695.87367600", 4468, "179.60610000", "454942.64060200", "0"], [1747350300000, "2533.48000000", "2534.49000000", "2529.01000000", "2529.22000000", "379.78250000", 1747350359999, "961081.16657500", 4631, "124.90370000", "316113.38574600", "0"], [1747350360000, "2529.22000000", "2532.62000000", "2528.57000000", "2532.62000000", "304.35510000", 1747350419999, "770061.28112900", 2845, "176.52100000", "446651.92200300", "0"], [1747350420000, "2532.62000000", "2535.18000000", "2532.16000000", "2535.18000000", "214.53190000", 1747350479999, "543630.49455900", 2523, "125.66870000", "318413.08465900", "0"], [1747350480000, "2535.18000000", "2536.19000000", "2534.70000000", "2536.19000000", "162.17820000", 1747350539999, "411193.74800500", 1258, "94.11680000", "238634.81578200", "0"], [1747350540000, "2536.19000000", "2540.70000000", "2536.17000000", "2540.38000000", "312.56980000", 1747350599999, "793503.67127800", 2195, "225.62160000", "572745.88935500", "0"], [1747350600000, "2540.37000000", "2544.95000000", "2540.21000000", "2542.91000000", "733.97270000", 1747350659999, "1866282.52977300", 3122, "494.69250000", "1257978.36653700", "0"], [1747350660000, "2542.90000000", "2543.99000000", "2541.49000000", "2542.50000000", "108.24460000", 1747350719999, "275232.77986700", 1829, "42.73060000", "108640.86390900", "0"], [1747350720000, "2542.49000000", "2543.50000000", "2537.30000000", "2537.58000000", "186.70990000", 1747350779999, "474335.19043800", 1896, "58.82490000", "149491.66606000", "0"], [1747350780000, "2537.58000000", "2537.87000000", "2536.00000000", "2536.91000000", "120.95910000", 1747350839999, "306872.78246200", 1788, "67.32360000", "170801.04623600", "0"], [1747350840000, "2536.91000000", "2536.91000000", "2528.72000000", "2529.20000000", "422.37560000", 1747350899999, "1069335.90391300", 4205, "162.92920000", "412315.71047600", "0"], [1747350900000, "2529.20000000", "2534.50000000", "2528.57000000", "2533.00000000", "215.33290000", 1747350959999, "545204.59359100", 3012, "106.98160000", "270821.56757900", "0"], [1747350960000, "2532.99000000", "2532.99000000", "2522.60000000", "2525.64000000", "861.85220000", 1747351019999, "2176945.58728800", 5239, "244.67390000", "617988.78354100", "0"], [1747351020000, "2525.64000000", "2526.84000000", "2521.87000000", "2522.25000000", "510.12850000", 1747351079999, "1288165.11515400", 3974, "206.99480000", "522745.39455500", "0"], [1747351080000, "2522.25000000", "2524.44000000", "2517.11000000", "2518.80000000", "1159.42890000", 1747351139999, "2921989.93554200", 6736, "326.76820000", "823785.60813500", "0"], [1747351140000, "2518.79000000", "2521.59000000", "2516.28000000", "2518.87000000", "411.53250000", 1747351199999, "1036429.26486800", 4545, "159.41950000", "401531.05262400", "0"], [1747351200000, "2518.87000000", "2520.74000000", "2516.25000000", "2518.71000000", "635.87010000", 1747351259999, "1601286.55833900", 4628, "215.12450000", "541825.99122100", "0"], [1747351260000, "2518.70000000", "2522.95000000", "2516.36000000", "2522.95000000", "333.00360000", 1747351319999, "839134.22893500", 4773, "188.30500000", "474536.78662800", "0"], [1747351320000, "2522.96000000", "2522.96000000", "2517.35000000", "2518.31000000", "322.66950000", 1747351379999, "813065.85089200", 4063, "155.89560000", "392832.69649800", "0"], [1747351380000, "2518.32000000", "2523.10000000", "2517.17000000", "2522.12000000", "296.73820000", 1747351439999, "748075.65272800", 3181, "198.02780000", "499241.21895600", "0"], [1747351440000, "2522.12000000", "2527.50000000", "2521.82000000", "2527.40000000", "427.13590000", 1747351499999, "1078369.18694700", 3609, "284.35870000", "717838.74882100", "0"], [1747351500000, "2527.39000000", "2528.56000000", "2525.12000000", "2528.28000000", "438.58510000", 1747351559999, "1108382.54891900", 3442, "304.01560000", "768344.03989700", "0"], [1747351560000, "2528.30000000", "2533.43000000", "2528.30000000", "2530.41000000", "319.21850000", 1747351619999, "807991.31341400", 3286, "172.21500000", "435886.40770200", "0"], [1747351620000, "2530.41000000", "2532.00000000", "2526.51000000", "2526.52000000", "116.78130000", 1747351679999, "295340.43009200", 2214, "53.58480000", "135536.33588800", "0"], [1747351680000, "2526.52000000", "2529.10000000", "2525.40000000", "2529.10000000", "154.36870000", 1747351739999, "390160.37548000", 1978, "127.63510000", "322608.73485600", "0"], [1747351740000, "2529.10000000", "2530.77000000", "2528.66000000", "2530.60000000", "100.28200000", 1747351799999, "253672.71611700", 1322, "60.09790000", "152019.10962500", "0"], [1747351800000, "2530.61000000", "2533.28000000", "2530.61000000", "2533.27000000", "164.68820000", 1747351859999, "416979.99055900", 1754, "130.95320000", "331556.60922800", "0"], [1747351860000, "2533.28000000", "2534.71000000", "2532.92000000", "2534.65000000", "162.14160000", 1747351919999, "410875.44905600", 2017, "74.36640000", "188439.14407400", "0"], [1747351920000, "2534.65000000", "2536.69000000", "2534.17000000", "2535.38000000", "171.88180000", 1747351979999, "435876.68537700", 2214, "65.13650000", "165176.69051100", "0"], [1747351980000, "2535.38000000", "2536.52000000", "2534.79000000", "2536.21000000", "172.03920000", 1747352039999, "436243.29953000", 1449, "29.75890000", "75451.59948200", "0"], [1747352040000, "2536.20000000", "2539.81000000", "2536.19000000", "2538.76000000", "2368.86940000", 1747352099999, "6014270.05848900", 2646, "627.28360000", "1592406.89675300", "0"], [1747352100000, "2538.76000000", "2540.66000000", "2537.00000000", "2540.49000000", "625.92000000", 1747352159999, "1589458.42541900", 2952, "411.30940000", "1044524.34672500", "0"], [1747352160000, "2540.50000000", "2540.97000000", "2538.20000000", "2538.20000000", "181.81930000", 1747352219999, "461791.54340600", 2101, "46.08740000", "117059.62833200", "0"], [1747352220000, "2538.19000000", "2539.75000000", "2537.54000000", "2539.44000000", "194.07490000", 1747352279999, "492695.91196500", 1971, "61.05470000", "154985.56809600", "0"], [1747352280000, "2539.44000000", "2541.09000000", "2538.00000000", "2540.99000000", "169.99950000", 1747352339999, "431773.65833600", 1477, "95.54360000", "242672.04631600", "0"], [1747352340000, "2541.00000000", "2546.83000000", "2541.00000000", "2546.77000000", "587.28480000", 1747352399999, "1494389.41456600", 2490, "540.03220000", "1374195.17970700", "0"], [1747352400000, "2546.77000000", "2550.21000000", "2546.02000000", "2550.21000000", "644.19140000", 1747352459999, "1641453.67835000", 2820, "542.45390000", "1382268.97454300", "0"], [1747352460000, "2550.21000000", "2550.21000000", "2547.79000000", "2548.89000000", "283.96240000", 1747352519999, "723692.72142000", 1534, "117.97020000", "300644.32570800", "0"], [1747352520000, "2548.89000000", "2550.00000000", "2546.53000000", "2547.33000000", "125.79380000", 1747352579999, "320550.02596300", 1673, "39.77640000", "101365.08940500", "0"], [1747352580000, "2547.34000000", "2547.34000000", "2545.19000000", "2546.20000000", "354.09250000", 1747352639999, "901600.91422000", 1623, "106.24250000", "270510.50752700", "0"], [1747352640000, "2546.20000000", "2547.32000000", "2545.09000000", "2545.89000000", "317.44280000", 1747352699999, "808200.10360600", 1533, "126.05180000", "320932.67259600", "0"], [1747352700000, "2545.89000000", "2548.00000000", "2545.12000000", "2547.99000000", "247.44170000", 1747352759999, "630140.07921200", 1955, "124.86250000", "317984.45541000", "0"], [1747352760000, "2547.99000000", "2549.50000000", "2546.49000000", "2546.50000000", "101.99060000", 1747352819999, "259878.79701900", 1873, "35.03230000", "89265.83792200", "0"], [1747352820000, "2546.49000000", "2548.40000000", "2545.22000000", "2547.51000000", "141.66270000", 1747352879999, "360726.73349000", 2280, "59.38720000", "151228.57346700", "0"], [1747352880000, "2547.51000000", "2547.51000000", "2543.50000000", "2544.75000000", "255.60300000", 1747352939999, "650498.98872300", 2172, "109.38720000", "278324.43156800", "0"], [1747352940000, "2544.74000000", "2546.49000000", "2543.49000000", "2544.75000000", "119.47930000", 1747352999999, "304065.28541400", 2143, "49.89780000", "126978.44490100", "0"], [1747353000000, "2544.75000000", "2545.40000000", "2543.40000000", "2543.76000000", "153.77640000", 1747353059999, "391228.58467900", 1939, "61.10450000", "155462.25978900", "0"], [1747353060000, "2543.76000000", "2545.82000000", "2543.39000000", "2544.09000000", "144.56290000", 1747353119999, "367911.64352700", 1510, "54.83070000", "139537.52038100", "0"], [1747353120000, "2544.10000000", "2545.29000000", "2542.37000000", "2542.83000000", "146.44170000", 1747353179999, "372481.55367900", 1707, "54.15290000", "137721.72922200", "0"], [1747353180000, "2542.84000000", "2542.84000000", "2539.40000000", "2540.75000000", "287.94760000", 1747353239999, "731426.21820300", 1785, "85.76260000", "217836.02886200", "0"], [1747353240000, "2540.76000000", "2542.38000000", "2540.31000000", "2542.37000000", "101.80990000", 1747353299999, "258731.68820800", 1063, "45.89850000", "116647.39668500", "0"], [1747353300000, "2542.37000000", "2543.38000000", "2541.00000000", "2542.80000000", "114.28790000", 1747353359999, "290594.61114400", 1029, "65.20530000", "165799.79222700", "0"], [1747353360000, "2542.81000000", "2543.80000000", "2542.00000000", "2543.46000000", "130.77510000", 1747353419999, "332583.53662400", 811, "58.62910000", "149097.45316300", "0"], [1747353420000, "2543.47000000", "2546.45000000", "2543.46000000", "2544.75000000", "402.75030000", 1747353479999, "1025157.10239000", 1508, "247.46340000", "629867.66319600", "0"], [1747353480000, "2544.74000000", "2548.00000000", "2544.74000000", "2547.73000000", "130.31220000", 1747353539999, "331933.09379000", 1367, "49.46670000", "125979.74965100", "0"], [1747353540000, "2547.73000000", "2548.79000000", "2547.23000000", "2548.69000000", "208.81360000", 1747353599999, "532111.60266700", 1131, "111.83470000", "284977.47202300", "0"], [1747353600000, "2548.70000000", "2549.80000000", "2545.99000000", "2547.11000000", "216.56220000", 1747353659999, "551769.62952300", 1819, "108.86300000", "277342.35154100", "0"], [1747353660000, "2547.11000000", "2549.00000000", "2545.01000000", "2549.00000000", "527.77900000", 1747353719999, "1344049.87490200", 3364, "352.51910000", "897704.01895700", "0"], [1747353720000, "2548.99000000", "2550.50000000", "2545.20000000", "2545.24000000", "409.91000000", 1747353779999, "1044777.56156700", 3722, "123.42740000", "314568.98383000", "0"], [1747353780000, "2545.24000000", "2550.89000000", "2543.70000000", "2550.45000000", "404.21190000", 1747353839999, "1029756.47474700", 4121, "223.68980000", "569708.50125500", "0"], [1747353840000, "2550.46000000", "2554.50000000", "2547.49000000", "2551.49000000", "1508.91640000", 1747353899999, "3850426.10312800", 5780, "756.97900000", "1931206.48484100", "0"], [1747353900000, "2551.50000000", "2555.27000000", "2550.21000000", "2555.27000000", "551.91250000", 1747353959999, "1408692.80960600", 6501, "397.36590000", "1014370.87988200", "0"], [1747353960000, "2555.27000000", "2555.28000000", "2546.51000000", "2547.72000000", "384.45880000", 1747354019999, "980452.99222900", 4930, "203.36670000", "518566.13037700", "0"], [1747354020000, "2547.71000000", "2553.21000000", "2547.49000000", "2553.20000000", "291.54860000", 1747354079999, "743400.31049200", 4657, "175.91070000", "448600.27569100", "0"], [1747354080000, "2553.20000000", "2554.50000000", "2550.99000000", "2554.13000000", "502.20130000", 1747354139999, "1282295.57602100", 4156, "139.95840000", "357325.59086600", "0"], [1747354140000, "2554.11000000", "2554.11000000", "2548.30000000", "2548.57000000", "219.64550000", 1747354199999, "560265.54763800", 3584, "63.95260000", "163136.38268000", "0"], [1747354200000, "2548.57000000", "2549.40000000", "2546.70000000", "2549.11000000", "182.44170000", 1747354259999, "464839.09175500", 3726, "65.94590000", "168022.16810700", "0"], [1747354260000, "2549.11000000", "2553.83000000", "2547.99000000", "2552.58000000", "195.08440000", 1747354319999, "497819.33155400", 4075, "102.35770000", "261140.44283600", "0"], [1747354320000, "2552.59000000", "2554.50000000", "2552.00000000", "2552.00000000", "123.05640000", 1747354379999, "314173.06100500", 2883, "70.98140000", "181237.92162700", "0"], [1747354380000, "2552.01000000", "2554.28000000", "2551.21000000", "2551.25000000", "130.55190000", 1747354439999, "333251.84840900", 3164, "45.05580000", "115010.36973500", "0"], [1747354440000, "2551.25000000", "2556.92000000", "2551.25000000", "2555.90000000", "518.75690000", 1747354499999, "1325463.36280800", 3134, "271.55350000", "693793.26099300", "0"], [1747354500000, "2555.90000000", "2558.21000000", "2554.40000000", "2554.51000000", "368.09170000", 1747354559999, "941220.93192700", 3426, "229.64630000", "587241.40399700", "0"], [1747354560000, "2554.51000000", "2556.36000000", "2552.55000000", "2553.20000000", "126.78280000", 1747354619999, "323773.61856600", 2548, "61.23830000", "156375.91641000", "0"], [1747354620000, "2553.20000000", "2556.78000000", "2553.01000000", "2555.73000000", "212.18080000", 1747354679999, "542138.65692700", 3761, "130.97700000", "334616.09069400", "0"], [1747354680000, "2555.73000000", "2556.00000000", "2553.80000000", "2554.49000000", "167.26460000", 1747354739999, "427313.78709000", 1954, "63.00680000", "160943.71479500", "0"], [1747354740000, "2554.49000000", "2557.99000000", "2554.27000000", "2557.98000000", "293.28190000", 1747354799999, "749731.13091400", 2711, "195.84090000", "500614.16369500", "0"], [1747354800000, "2557.99000000", "2559.60000000", "2555.32000000", "2555.32000000", "269.43310000", 1747354859999, "689243.60646900", 3570, "141.93830000", "363091.77345700", "0"], [1747354860000, "2555.33000000", "2556.19000000", "2555.01000000", "2555.81000000", "99.31670000", 1747354919999, "253830.59658600", 1902, "38.27920000", "97828.43071900", "0"], [1747354920000, "2555.81000000", "2555.81000000", "2552.49000000", "2553.17000000", "88.28240000", 1747354979999, "225445.86960900", 2014, "25.46500000", "65016.36203400", "0"], [1747354980000, "2553.18000000", "2553.18000000", "2550.08000000", "2550.50000000", "210.82000000", 1747355039999, "537801.01973900", 2022, "30.16470000", "76935.36828200", "0"], [1747355040000, "2550.49000000", "2552.00000000", "2547.13000000", "2548.12000000", "287.92340000", 1747355099999, "734002.10281500", 3032, "62.29070000", "158863.84159700", "0"], [1747355100000, "2548.12000000", "2548.82000000", "2545.99000000", "2547.09000000", "196.45060000", 1747355159999, "500489.35253800", 2709, "90.63410000", "230915.52429800", "0"], [1747355160000, "2547.09000000", "2549.50000000", "2546.38000000", "2549.25000000", "114.69830000", 1747355219999, "292264.22030900", 2547, "84.97750000", "216547.78857300", "0"], [1747355220000, "2549.25000000", "2550.58000000", "2548.09000000", "2548.24000000", "346.92720000", 1747355279999, "884377.66735400", 3840, "223.20410000", "568965.02042100", "0"], [1747355280000, "2548.24000000", "2550.90000000", "2547.70000000", "2550.63000000", "135.02970000", 1747355339999, "344269.96978000", 2774, "60.91950000", "155325.67290300", "0"], [1747355340000, "2550.63000000", "2551.80000000", "2549.13000000", "2549.91000000", "90.77400000", 1747355399999, "231519.73406300", 2195, "36.28390000", "92544.42706800", "0"], [1747355400000, "2549.91000000", "2555.67000000", "2549.51000000", "2555.40000000", "243.45340000", 1747355459999, "621764.21479500", 3625, "195.92950000", "500415.68672800", "0"], [1747355460000, "2555.40000000", "2556.58000000", "2552.49000000", "2556.58000000", "136.88320000", 1747355519999, "349676.58221500", 2809, "104.31130000", "266471.52401400", "0"], [1747355520000, "2556.57000000", "2561.41000000", "2556.56000000", "2561.09000000", "447.34790000", 1747355579999, "1144964.59653600", 2691, "353.25770000", "904100.80614100", "0"], [1747355580000, "2561.10000000", "2561.86000000", "2559.41000000", "2559.41000000", "325.80810000", 1747355639999, "834276.76564000", 2327, "167.21710000", "428210.76728600", "0"], [1747355640000, "2559.40000000", "2561.21000000", "2558.90000000", "2561.21000000", "134.29990000", 1747355699999, "343817.28058600", 1705, "79.62050000", "203830.02014300", "0"], [1747355700000, "2561.21000000", "2565.29000000", "2561.20000000", "2563.99000000", "557.64470000", 1747355759999, "1429926.73803300", 2981, "427.82690000", "1097021.83816400", "0"], [1747355760000, "2564.00000000", "2565.00000000", "2561.58000000", "2561.58000000", "409.00570000", 1747355819999, "1048372.97991400", 2014, "122.33750000", "313619.57146600", "0"], [1747355820000, "2561.58000000", "2562.39000000", "2559.60000000", "2560.00000000", "177.92970000", 1747355879999, "455611.12760300", 1343, "74.76840000", "191451.82687100", "0"], [1747355880000, "2560.00000000", "2560.11000000", "2556.68000000", "2556.69000000", "484.57140000", 1747355939999, "1239912.50103000", 1843, "251.53370000", "643641.46252700", "0"], [1747355940000, "2556.69000000", "2560.73000000", "2555.82000000", "2559.54000000", "464.67220000", 1747355999999, "1188845.16641600", 1962, "320.38740000", "819857.87165500", "0"], [1747356000000, "2559.53000000", "2560.49000000", "2558.46000000", "2560.49000000", "98.51940000", 1747356059999, "252126.43243300", 1163, "61.70620000", "157910.12596500", "0"], [1747356060000, "2560.49000000", "2561.39000000", "2559.54000000", "2559.93000000", "224.33970000", 1747356119999, "574393.84475100", 1424, "121.02730000", "309884.27420200", "0"], [1747356120000, "2559.94000000", "2559.94000000", "2558.66000000", "2559.10000000", "404.00660000", 1747356179999, "1033934.20268000", 1332, "292.26150000", "747971.47761900", "0"], [1747356180000, "2559.13000000", "2561.31000000", "2559.03000000", "2560.90000000", "182.56910000", 1747356239999, "467400.19932300", 1163, "104.87940000", "268480.84272400", "0"], [1747356240000, "2560.90000000", "2562.50000000", "2560.30000000", "2562.43000000", "166.76410000", 1747356299999, "427156.13496400", 1328, "134.03080000", "343309.48505800", "0"], [1747356300000, "2562.42000000", "2562.92000000", "2558.00000000", "2558.70000000", "323.10490000", 1747356359999, "827153.32754800", 2746, "163.23240000", "417876.97887400", "0"], [1747356360000, "2558.70000000", "2558.70000000", "2554.27000000", "2554.27000000", "186.74020000", 1747356419999, "477385.18927200", 1790, "24.26070000", "62013.53106300", "0"], [1747356420000, "2554.27000000", "2556.00000000", "2553.71000000", "2555.00000000", "175.56080000", 1747356479999, "448550.58041000", 1589, "102.12680000", "260927.65133200", "0"], [1747356480000, "2555.00000000", "2556.57000000", "2553.83000000", "2555.67000000", "353.58480000", 1747356539999, "903481.50983200", 1607, "249.90250000", "638565.89081900", "0"], [1747356540000, "2555.70000000", "2556.10000000", "2551.03000000", "2551.12000000", "190.87940000", 1747356599999, "487303.74702700", 2169, "26.74660000", "68296.06600200", "0"], [1747356600000, "2551.13000000", "2551.87000000", "2549.09000000", "2550.60000000", "610.59480000", 1747356659999, "1557297.41750900", 1974, "58.75890000", "149861.33713700", "0"], [1747356660000, "2550.60000000", "2550.86000000", "2547.19000000", "2547.19000000", "489.26110000", 1747356719999, "1247605.55834500", 2594, "61.86740000", "157740.18971400", "0"], [1747356720000, "2547.18000000", "2547.19000000", "2540.00000000", "2542.74000000", "1567.84920000", 1747356779999, "3986676.85860600", 5166, "817.31380000", "2077776.89401200", "0"], [1747356780000, "2542.74000000", "2544.36000000", "2541.08000000", "2544.35000000", "461.86600000", 1747356839999, "1174416.87666200", 2637, "128.01960000", "325507.68899800", "0"], [1747356840000, "2544.34000000", "2544.35000000", "2542.00000000", "2542.61000000", "314.12780000", 1747356899999, "799008.69022100", 2368, "58.68600000", "149246.99584500", "0"], [1747356900000, "2542.61000000", "2544.00000000", "2541.20000000", "2541.91000000", "227.85210000", 1747356959999, "579231.48937900", 2271, "69.03400000", "175474.37381900", "0"], [1747356960000, "2541.92000000", "2544.35000000", "2539.32000000", "2540.95000000", "157.00120000", 1747357019999, "399127.41564400", 2923, "64.79420000", "164723.01243400", "0"], [1747357020000, "2540.96000000", "2542.93000000", "2540.20000000", "2541.20000000", "145.34430000", 1747357079999, "369438.94194100", 2480, "31.63540000", "80403.23869100", "0"], [1747357080000, "2541.20000000", "2543.67000000", "2541.00000000", "2542.74000000", "202.06700000", 1747357139999, "513755.34054500", 2244, "97.10250000", "246872.55415200", "0"], [1747357140000, "2542.74000000", "2544.52000000", "2542.21000000", "2544.24000000", "421.06140000", 1747357199999, "1071017.20133400", 1801, "178.18050000", "453277.30459400", "0"], [1747357200000, "2544.24000000", "2544.60000000", "2538.71000000", "2539.50000000", "303.92970000", 1747357259999, "772609.33533400", 3558, "128.08000000", "325557.37991300", "0"], [1747357260000, "2539.50000000", "2545.20000000", "2537.91000000", "2545.20000000", "318.24830000", 1747357319999, "808724.03528800", 3046, "174.10210000", "442321.46824400", "0"], [1747357320000, "2545.19000000", "2545.20000000", "2538.64000000", "2538.78000000", "303.05780000", 1747357379999, "770456.18756400", 3387, "72.62980000", "184595.02536000", "0"], [1747357380000, "2538.78000000", "2541.48000000", "2536.36000000", "2539.11000000", "375.88110000", 1747357439999, "954109.88380200", 3863, "240.23700000", "609729.47771500", "0"], [1747357440000, "2539.11000000", "2541.34000000", "2536.50000000", "2541.34000000", "388.03650000", 1747357499999, "984878.37614000", 3543, "276.57610000", "701970.60745100", "0"], [1747357500000, "2541.34000000", "2542.79000000", "2538.62000000", "2538.62000000", "376.58560000", 1747357559999, "956915.15568200", 2890, "80.77680000", "205208.33132500", "0"], [1747357560000, "2538.62000000", "2538.63000000", "2534.30000000", "2534.91000000", "461.30360000", 1747357619999, "1169759.32833600", 3870, "188.59780000", "478272.23506800", "0"], [1747357620000, "2534.90000000", "2536.56000000", "2534.20000000", "2536.56000000", "373.50610000", 1747357679999, "947052.45456500", 3329, "225.44150000", "571611.85694900", "0"], [1747357680000, "2536.56000000", "2540.45000000", "2536.05000000", "2539.89000000", "252.13920000", 1747357739999, "640120.80697600", 2812, "156.95090000", "398482.86378300", "0"], [1747357740000, "2539.89000000", "2544.48000000", "2539.79000000", "2544.23000000", "301.56700000", 1747357799999, "766794.96739500", 2379, "200.76170000", "510431.00297900", "0"], [1747357800000, "2544.23000000", "2553.50000000", "2544.22000000", "2552.65000000", "416.08000000", 1747357859999, "1060631.79327300", 4061, "317.99650000", "810564.42683500", "0"], [1747357860000, "2552.65000000", "2552.65000000", "2548.70000000", "2548.70000000", "292.71690000", 1747357919999, "746609.82222300", 2615, "67.12100000", "171188.54476600", "0"], [1747357920000, "2548.71000000", "2549.24000000", "2547.23000000", "2547.39000000", "146.83490000", 1747357979999, "374167.94223100", 1669, "62.23800000", "158585.59288500", "0"], [1747357980000, "2547.43000000", "2549.00000000", "2545.62000000", "2545.89000000", "134.46480000", 1747358039999, "342478.30585100", 2347, "75.02020000", "191072.80499000", "0"], [1747358040000, "2545.89000000", "2546.85000000", "2545.22000000", "2546.31000000", "282.10020000", 1747358099999, "718264.96540500", 1902, "172.71220000", "439743.94387500", "0"], [1747358100000, "2546.31000000", "2547.24000000", "2544.14000000", "2544.50000000", "399.97990000", 1747358159999, "1018232.94639200", 2838, "79.70250000", "202901.61429500", "0"], [1747358160000, "2544.50000000", "2546.43000000", "2538.91000000", "2538.91000000", "808.94650000", 1747358219999, "2057621.67231300", 3259, "438.72310000", "1116177.93690100", "0"], [1747358220000, "2538.91000000", "2539.38000000", "2536.79000000", "2537.45000000", "372.98370000", 1747358279999, "946773.36983500", 2908, "129.41080000", "328513.07319600", "0"], [1747358280000, "2537.45000000", "2540.12000000", "2535.60000000", "2539.18000000", "693.05380000", 1747358339999, "1758831.77608500", 3866, "480.48550000", "1219429.19244700", "0"], [1747358340000, "2539.18000000", "2540.80000000", "2537.18000000", "2537.80000000", "310.96790000", 1747358399999, "789492.58410400", 3285, "147.23880000", "373849.22645400", "0"], [1747358400000, "2537.80000000", "2539.49000000", "2537.27000000", "2539.20000000", "193.62720000", 1747358459999, "491515.52070700", 2537, "73.95790000", "187735.90985500", "0"], [1747358460000, "2539.21000000", "2542.81000000", "2537.10000000", "2540.10000000", "213.80710000", 1747358519999, "543111.09746300", 3439, "97.49030000", "247638.01909000", "0"], [1747358520000, "2540.09000000", "2540.98000000", "2538.00000000", "2540.53000000", "169.90820000", 1747358579999, "431438.52533600", 3034, "79.99450000", "203118.80713500", "0"], [1747358580000, "2540.59000000", "2540.73000000", "2536.40000000", "2537.90000000", "183.77740000", 1747358639999, "466420.70804000", 2125, "57.22240000", "145215.98196800", "0"], [1747358640000, "2537.90000000", "2540.88000000", "2537.80000000", "2539.49000000", "161.24780000", 1747358699999, "409516.13533300", 2258, "55.96860000", "142129.19242800", "0"], [1747358700000, "2539.50000000", "2543.69000000", "2539.19000000", "2542.58000000", "126.11080000", 1747358759999, "320582.25955200", 1836, "79.57820000", "202285.65824400", "0"], [1747358760000, "2542.59000000", "2547.24000000", "2541.51000000", "2547.15000000", "276.99150000", 1747358819999, "704781.91339700", 2160, "221.47410000", "563516.01998700", "0"], [1747358820000, "2547.14000000", "2553.54000000", "2547.14000000", "2552.51000000", "388.22360000", 1747358879999, "990647.55599200", 3518, "238.17510000", "607664.95969500", "0"], [1747358880000, "2552.51000000", "2554.20000000", "2551.17000000", "2553.30000000", "259.57220000", 1747358939999, "662626.08359400", 2395, "149.19550000", "380866.87522100", "0"], [1747358940000, "2553.31000000", "2555.09000000", "2552.77000000", "2554.63000000", "137.45810000", 1747358999999, "351136.70911600", 1631, "73.92490000", "188838.74009800", "0"], [1747359000000, "2554.62000000", "2558.32000000", "2554.40000000", "2556.45000000", "307.12530000", 1747359059999, "785234.50221100", 2988, "202.38680000", "517454.43207100", "0"], [1747359060000, "2556.45000000", "2558.78000000", "2553.46000000", "2553.52000000", "298.06740000", 1747359119999, "761918.94869600", 2475, "151.78040000", "388052.44869900", "0"], [1747359120000, "2553.51000000", "2557.28000000", "2553.51000000", "2557.21000000", "203.80670000", 1747359179999, "520886.64774200", 2099, "123.85110000", "316521.84499800", "0"], [1747359180000, "2557.20000000", "2559.90000000", "2557.10000000", "2559.89000000", "240.10140000", 1747359239999, "614266.06781600", 2192, "131.49880000", "336381.19316700", "0"], [1747359240000, "2559.90000000", "2560.27000000", "2558.24000000", "2559.18000000", "472.87970000", 1747359299999, "1210099.63493800", 2545, "177.71640000", "454855.41863500", "0"], [1747359300000, "2559.19000000", "2561.00000000", "2558.70000000", "2560.71000000", "135.24730000", 1747359359999, "346270.08209900", 1605, "65.67850000", "168142.73758900", "0"], [1747359360000, "2560.71000000", "2561.77000000", "2559.61000000", "2560.29000000", "184.18640000", 1747359419999, "471720.85696400", 2233, "91.95320000", "235496.33515900", "0"], [1747359420000, "2560.30000000", "2562.10000000", "2559.83000000", "2561.69000000", "175.24660000", 1747359479999, "448848.62849700", 1972, "107.07470000", "274269.91313000", "0"], [1747359480000, "2561.70000000", "2563.56000000", "2561.68000000", "2563.46000000", "330.57760000", 1747359539999, "847126.62128200", 1938, "238.73520000", "611783.69607700", "0"], [1747359540000, "2563.46000000", "2568.35000000", "2562.80000000", "2567.39000000", "652.01490000", 1747359599999, "1673171.16166900", 3582, "435.89780000", "1118486.81120000", "0"], [1747359600000, "2567.40000000", "2568.47000000", "2566.42000000", "2566.98000000", "437.95850000", 1747359659999, "1124281.96634900", 2402, "282.13730000", "724248.29352100", "0"], [1747359660000, "2566.98000000", "2569.14000000", "2565.75000000", "2568.32000000", "367.04520000", 1747359719999, "942344.39444900", 2022, "206.22410000", "529517.37302700", "0"], [1747359720000, "2568.32000000", "2568.32000000", "2565.22000000", "2568.00000000", "167.83380000", 1747359779999, "430760.19819200", 3202, "72.94410000", "187224.12381800", "0"], [1747359780000, "2568.00000000", "2568.58000000", "2561.72000000", "2564.26000000", "396.23580000", 1747359839999, "1016222.09740100", 3553, "147.50480000", "378256.50324400", "0"], [1747359840000, "2564.27000000", "2566.34000000", "2564.27000000", "2566.00000000", "164.69360000", 1747359899999, "422509.65074800", 2349, "75.53440000", "193754.39175000", "0"], [1747359900000, "2566.01000000", "2567.50000000", "2559.53000000", "2560.05000000", "703.18470000", 1747359959999, "1802915.54605200", 3099, "183.80500000", "471024.31371200", "0"], [1747359960000, "2560.06000000", "2562.26000000", "2560.06000000", "2560.79000000", "634.82940000", 1747360019999, "1626007.38021400", 1982, "196.17310000", "502453.73579200", "0"], [1747360020000, "2560.80000000", "2564.77000000", "2559.88000000", "2563.23000000", "337.99550000", 1747360079999, "866109.02164000", 2039, "229.02690000", "586914.24639700", "0"], [1747360080000, "2563.23000000", "2563.50000000", "2560.79000000", "2560.79000000", "274.58160000", 1747360139999, "703519.93998100", 2521, "102.93680000", "263765.11136800", "0"], [1747360140000, "2560.79000000", "2562.00000000", "2560.30000000", "2561.67000000", "182.22290000", 1747360199999, "466710.24041800", 1473, "118.77320000", "304186.14916400", "0"], [1747360200000, "2561.67000000", "2564.50000000", "2561.61000000", "2563.69000000", "222.51400000", 1747360259999, "570382.08803200", 1881, "120.94990000", "310008.94059200", "0"], [1747360260000, "2563.69000000", "2566.60000000", "2562.80000000", "2566.33000000", "303.12960000", 1747360319999, "777549.19613300", 1964, "191.16940000", "490385.82327900", "0"], [1747360320000, "2566.33000000", "2566.50000000", "2563.49000000", "2563.76000000", "119.96050000", 1747360379999, "307726.67529700", 1439, "30.84580000", "79110.78738000", "0"], [1747360380000, "2563.75000000", "2565.33000000", "2561.31000000", "2563.79000000", "597.03520000", 1747360439999, "1530342.48318400", 1879, "330.72320000", "847802.80174200", "0"], [1747360440000, "2563.79000000", "2566.50000000", "2563.41000000", "2566.19000000", "77.35710000", 1747360499999, "198434.79218200", 1173, "41.26990000", "105867.36020600", "0"], [1747360500000, "2566.19000000", "2568.30000000", "2566.00000000", "2568.29000000", "110.07040000", 1747360559999, "282640.60617500", 1285, "42.98090000", "110353.26191400", "0"], [1747360560000, "2568.30000000", "2568.80000000", "2566.76000000", "2566.77000000", "196.32080000", 1747360619999, "504159.49146300", 1462, "72.68250000", "186651.06165400", "0"], [1747360620000, "2566.77000000", "2567.30000000", "2564.79000000", "2565.49000000", "282.56790000", 1747360679999, "725012.49271200", 1710, "92.48310000", "237278.46675200", "0"], [1747360680000, "2565.49000000", "2566.90000000", "2565.42000000", "2566.89000000", "246.27720000", 1747360739999, "631929.31800100", 929, "187.87040000", "482062.79526700", "0"], [1747360740000, "2566.89000000", "2567.00000000", "2566.27000000", "2566.80000000", "143.81290000", 1747360799999, "369120.31998000", 727, "77.71030000", "199462.16866300", "0"], [1747360800000, "2566.81000000", "2582.08000000", "2566.81000000", "2581.01000000", "2768.16290000", 1747360859999, "7126829.41420800", 10600, "1889.45680000", "4863739.71949500", "0"], [1747360860000, "2581.00000000", "2583.12000000", "2576.32000000", "2577.55000000", "1058.77980000", 1747360919999, "2731156.26359900", 6107, "399.51880000", "1030883.38311500", "0"], [1747360920000, "2577.56000000", "2581.39000000", "2575.60000000", "2575.60000000", "497.90520000", 1747360979999, "1283660.90830000", 4449, "164.89040000", "425274.12337600", "0"], [1747360980000, "2575.60000000", "2578.39000000", "2574.26000000", "2576.50000000", "279.79810000", 1747361039999, "720836.46137900", 3710, "138.00130000", "355477.32378600", "0"], [1747361040000, "2576.50000000", "2582.67000000", "2576.20000000", "2582.19000000", "507.61170000", 1747361099999, "1309192.54683000", 3470, "285.89380000", "737500.34092500", "0"], [1747361100000, "2582.19000000", "2583.33000000", "2578.49000000", "2578.78000000", "721.27250000", 1747361159999, "1861453.08359800", 3883, "300.66120000", "775849.62709300", "0"], [1747361160000, "2578.78000000", "2582.00000000", "2577.69000000", "2581.69000000", "536.46340000", 1747361219999, "1383834.78333300", 3394, "245.57430000", "633494.45740100", "0"], [1747361220000, "2581.69000000", "2581.69000000", "2576.72000000", "2577.21000000", "229.02980000", 1747361279999, "590702.04407600", 2750, "101.70470000", "262325.16009600", "0"], [1747361280000, "2577.20000000", "2577.50000000", "2574.10000000", "2574.37000000", "226.71380000", 1747361339999, "583980.09479200", 2276, "95.36730000", "245656.23950200", "0"], [1747361340000, "2574.37000000", "2574.37000000", "2571.40000000", "2573.99000000", "415.54850000", 1747361399999, "1069094.09131400", 2302, "169.13160000", "435116.89755100", "0"], [1747361400000, "2573.99000000", "2575.09000000", "2573.80000000", "2574.90000000", "323.36720000", 1747361459999, "832527.41997300", 1656, "175.09860000", "450788.31452800", "0"], [1747361460000, "2574.90000000", "2575.12000000", "2574.00000000", "2575.09000000", "271.21190000", 1747361519999, "698260.59241000", 2066, "97.13730000", "250095.17542500", "0"], [1747361520000, "2575.09000000", "2576.36000000", "2573.95000000", "2575.39000000", "353.25260000", 1747361579999, "909746.65929800", 2493, "168.82640000", "434778.31491800", "0"], [1747361580000, "2575.39000000", "2578.48000000", "2575.38000000", "2577.39000000", "321.65510000", 1747361639999, "828983.50695000", 1999, "143.77890000", "370488.57468600", "0"], [1747361640000, "2577.38000000", "2579.00000000", "2576.99000000", "2577.29000000", "247.34430000", 1747361699999, "637575.90891900", 1599, "82.82530000", "213519.69323700", "0"], [1747361700000, "2577.29000000", "2578.95000000", "2577.08000000", "2578.39000000", "175.70120000", 1747361759999, "452944.19043800", 2625, "92.79790000", "239225.11288400", "0"], [1747361760000, "2578.39000000", "2579.39000000", "2573.46000000", "2573.47000000", "443.75680000", 1747361819999, "1143846.27167000", 3132, "135.40530000", "349066.99666500", "0"], [1747361820000, "2573.47000000", "2573.49000000", "2570.59000000", "2572.93000000", "361.80880000", 1747361879999, "930540.41614800", 2683, "197.23950000", "507285.82438600", "0"], [1747361880000, "2572.93000000", "2573.80000000", "2555.25000000", "2556.49000000", "2350.42020000", 1747361939999, "6019851.70975100", 6849, "991.90150000", "2538648.63419400", "0"], [1747361940000, "2556.50000000", "2564.00000000", "2556.18000000", "2562.38000000", "1262.60080000", 1747361999999, "3233049.07955300", 4931, "616.75700000", "1578763.87423700", "0"], [1747362000000, "2562.39000000", "2562.39000000", "2556.72000000", "2559.89000000", "690.14690000", 1747362059999, "1766328.29306300", 4205, "396.82070000", "1015509.07993000", "0"], [1747362060000, "2559.89000000", "2562.67000000", "2558.12000000", "2561.99000000", "283.56370000", 1747362119999, "726049.28476200", 2864, "148.15000000", "379286.86339600", "0"], [1747362120000, "2562.00000000", "2565.00000000", "2561.80000000", "2564.73000000", "175.86160000", 1747362179999, "450764.01083600", 2034, "92.78020000", "237820.34476300", "0"], [1747362180000, "2564.73000000", "2575.71000000", "2563.99000000", "2571.17000000", "1582.02990000", 1747362239999, "4067240.31063800", 5459, "1124.63860000", "2890434.46031000", "0"], [1747362240000, "2571.18000000", "2571.79000000", "2570.50000000", "2570.51000000", "253.27020000", 1747362299999, "651196.38540900", 1624, "131.03750000", "336930.42414400", "0"], [1747362300000, "2570.51000000", "2574.24000000", "2570.51000000", "2572.91000000", "330.74770000", 1747362359999, "851016.28835300", 3151, "188.68470000", "485413.85901500", "0"], [1747362360000, "2572.90000000", "2573.09000000", "2571.99000000", "2572.20000000", "172.30810000", 1747362419999, "443262.27920800", 1824, "109.71030000", "282229.55828300", "0"], [1747362420000, "2572.20000000", "2573.98000000", "2571.70000000", "2571.80000000", "153.46390000", 1747362479999, "394811.01664300", 1627, "67.82470000", "174492.32988500", "0"], [1747362480000, "2571.80000000", "2571.80000000", "2569.71000000", "2571.00000000", "159.69760000", 1747362539999, "410545.20463200", 1659, "49.37480000", "126927.39363100", "0"], [1747362540000, "2571.01000000", "2572.29000000", "2571.00000000", "2571.80000000", "188.93280000", 1747362599999, "485926.11297800", 924, "90.58540000", "232975.77279900", "0"], [1747362600000, "2571.79000000", "2573.48000000", "2570.66000000", "2573.09000000", "458.52290000", 1747362659999, "1179411.00703300", 3433, "160.54470000", "412913.98379800", "0"], [1747362660000, "2573.10000000", "2574.31000000", "2570.35000000", "2570.48000000", "329.13760000", 1747362719999, "846553.67072800", 2501, "78.82380000", "202776.47109300", "0"], [1747362720000, "2570.48000000", "2572.40000000", "2569.59000000", "2572.39000000", "191.96140000", 1747362779999, "493493.02768600", 1983, "130.70450000", "336013.11508900", "0"], [1747362780000, "2572.39000000", "2572.39000000", "2569.99000000", "2571.99000000", "200.66270000", 1747362839999, "515882.45104700", 1911, "86.57690000", "222584.63722600", "0"], [1747362840000, "2572.00000000", "2574.40000000", "2571.99000000", "2572.99000000", "275.68600000", 1747362899999, "709474.41575300", 1926, "176.49260000", "454197.77269700", "0"], [1747362900000, "2573.00000000", "2574.89000000", "2571.99000000", "2574.88000000", "202.15870000", 1747362959999, "520219.24796800", 2180, "83.24260000", "214212.11429400", "0"], [1747362960000, "2574.88000000", "2576.99000000", "2574.11000000", "2576.10000000", "424.04640000", 1747363019999, "1092271.97002600", 2174, "325.16160000", "837535.45487900", "0"], [1747363020000, "2576.11000000", "2576.30000000", "2574.38000000", "2574.38000000", "188.93230000", 1747363079999, "486522.63188200", 1627, "88.16000000", "227014.50729800", "0"], [1747363080000, "2574.37000000", "2574.38000000", "2571.61000000", "2571.61000000", "152.93380000", 1747363139999, "393503.01037200", 1600, "92.80970000", "238814.51433000", "0"], [1747363140000, "2571.60000000", "2571.81000000", "2568.53000000", "2569.00000000", "318.54720000", 1747363199999, "818630.25860600", 1725, "78.43850000", "201612.83979400", "0"], [1747363200000, "2569.00000000", "2570.59000000", "2568.99000000", "2570.16000000", "116.12030000", 1747363259999, "298431.74712100", 1241, "57.95430000", "148927.56796100", "0"], [1747363260000, "2570.11000000", "2570.59000000", "2569.23000000", "2569.23000000", "112.54650000", 1747363319999, "289251.77682400", 1647, "54.04280000", "138898.25559900", "0"], [1747363320000, "2569.24000000", "2569.28000000", "2567.20000000", "2567.20000000", "310.11880000", 1747363379999, "796442.63602800", 1921, "147.12870000", "377844.83290100", "0"], [1747363380000, "2567.20000000", "2568.35000000", "2566.12000000", "2568.35000000", "376.04350000", 1747363439999, "965378.88412400", 1847, "272.65230000", "699943.88496000", "0"], [1747363440000, "2568.35000000", "2568.35000000", "2567.51000000", "2567.65000000", "160.43120000", 1747363499999, "411929.66153300", 492, "113.31480000", "290948.89399600", "0"], [1747363500000, "2567.66000000", "2570.30000000", "2567.60000000", "2569.48000000", "377.94110000", 1747363559999, "970954.95369100", 1015, "223.20230000", "573355.81157500", "0"], [1747363560000, "2569.48000000", "2569.49000000", "2568.08000000", "2568.96000000", "193.13870000", 1747363619999, "496152.26636900", 1370, "63.02330000", "161893.09573900", "0"], [1747363620000, "2568.96000000", "2570.35000000", "2568.50000000", "2569.35000000", "148.67520000", 1747363679999, "382077.18085900", 1331, "112.19880000", "288336.46518800", "0"], [1747363680000, "2569.35000000", "2569.68000000", "2568.10000000", "2569.67000000", "81.84720000", 1747363739999, "210250.21040900", 1364, "39.80610000", "102247.03072600", "0"], [1747363740000, "2569.67000000", "2570.00000000", "2568.04000000", "2568.04000000", "105.29170000", 1747363799999, "270502.03738600", 1087, "31.21820000", "80211.36832000", "0"], [1747363800000, "2568.04000000", "2569.00000000", "2567.52000000", "2568.99000000", "79.28390000", 1747363859999, "203592.88095700", 1025, "42.12230000", "108160.55472400", "0"], [1747363860000, "2568.99000000", "2569.35000000", "2567.61000000", "2569.34000000", "104.44020000", 1747363919999, "268263.25479400", 1456, "26.47830000", "68014.42430000", "0"], [1747363920000, "2569.35000000", "2570.49000000", "2567.81000000", "2570.44000000", "200.85410000", 1747363979999, "515999.18318500", 1792, "112.55260000", "289158.26019100", "0"], [1747363980000, "2570.44000000", "2571.86000000", "2569.61000000", "2571.86000000", "158.73720000", 1747364039999, "408113.75632900", 1617, "84.54190000", "217353.87853300", "0"], [1747364040000, "2571.86000000", "2573.88000000", "2571.51000000", "2573.87000000", "165.05560000", 1747364099999, "424607.61427600", 1243, "112.58250000", "289610.71857700", "0"], [1747364100000, "2573.88000000", "2573.89000000", "2572.60000000", "2573.13000000", "158.23420000", 1747364159999, "407208.05986700", 1387, "105.27850000", "270921.47950600", "0"], [1747364160000, "2573.13000000", "2575.32000000", "2572.20000000", "2575.19000000", "134.69970000", 1747364219999, "346687.16017000", 1838, "88.98820000", "229062.63032300", "0"], [1747364220000, "2575.19000000", "2576.39000000", "2574.50000000", "2574.90000000", "222.35140000", 1747364279999, "572675.99044300", 1025, "150.71480000", "388169.90753400", "0"], [1747364280000, "2574.89000000", "2575.00000000", "2573.60000000", "2574.70000000", "131.41540000", 1747364339999, "338317.76429700", 1071, "58.13780000", "149655.09584000", "0"], [1747364340000, "2574.69000000", "2574.70000000", "2573.00000000", "2573.80000000", "334.20620000", 1747364399999, "860201.98074900", 1318, "125.12530000", "322023.08382500", "0"], [1747364400000, "2573.81000000", "2574.92000000", "2572.24000000", "2573.99000000", "283.81450000", 1747364459999, "730548.85802600", 2059, "107.54910000", "276793.50422300", "0"], [1747364460000, "2573.99000000", "2575.41000000", "2572.01000000", "2572.36000000", "416.83120000", 1747364519999, "1073038.72914200", 2484, "237.18870000", "610569.05591500", "0"], [1747364520000, "2572.37000000", "2575.40000000", "2570.50000000", "2571.40000000", "328.53710000", 1747364579999, "845517.28029900", 2930, "183.05310000", "471169.98163200", "0"], [1747364580000, "2571.39000000", "2575.77000000", "2570.35000000", "2575.54000000", "228.13010000", 1747364639999, "587178.11175700", 2419, "200.29460000", "515563.30897300", "0"], [1747364640000, "2575.54000000", "2576.19000000", "2574.79000000", "2576.10000000", "297.70610000", 1747364699999, "766790.02840300", 2015, "134.13540000", "345473.10212600", "0"], [1747364700000, "2576.10000000", "2576.47000000", "2573.36000000", "2573.36000000", "270.74060000", 1747364759999, "697304.30537800", 2377, "57.30660000", "147586.07014000", "0"], [1747364760000, "2573.36000000", "2573.36000000", "2571.51000000", "2572.87000000", "215.14020000", 1747364819999, "553463.77724900", 2308, "48.95020000", "125924.40310900", "0"], [1747364820000, "2572.86000000", "2574.77000000", "2572.36000000", "2573.34000000", "118.97480000", 1747364879999, "306162.92774000", 1413, "74.72860000", "192301.44176700", "0"], [1747364880000, "2573.34000000", "2573.34000000", "2570.72000000", "2570.73000000", "92.54100000", 1747364939999, "237987.68959500", 1480, "29.25010000", "75216.62010100", "0"], [1747364940000, "2570.74000000", "2571.19000000", "2570.49000000", "2571.00000000", "87.56240000", 1747364999999, "225119.94097300", 670, "51.12940000", "131452.10432100", "0"], [1747365000000, "2570.99000000", "2573.00000000", "2570.55000000", "2573.00000000", "156.33150000", 1747365059999, "401967.77501600", 1334, "116.51840000", "299590.42440000", "0"], [1747365060000, "2573.00000000", "2573.21000000", "2572.86000000", "2572.91000000", "279.34500000", 1747365119999, "718759.43951400", 713, "103.30730000", "265808.34431800", "0"], [1747365120000, "2572.91000000", "2572.91000000", "2570.86000000", "2571.57000000", "465.54560000", 1747365179999, "1197382.47715000", 1774, "273.66930000", "703853.17664100", "0"], [1747365180000, "2571.56000000", "2573.30000000", "2571.23000000", "2573.30000000", "93.09120000", 1747365239999, "239453.04590800", 824, "53.09900000", "136590.35388500", "0"], [1747365240000, "2573.30000000", "2573.76000000", "2573.29000000", "2573.76000000", "112.74860000", 1747365299999, "290140.94478300", 393, "75.87560000", "195253.30275900", "0"], [1747365300000, "2573.75000000", "2574.98000000", "2573.52000000", "2574.88000000", "96.64450000", 1747365359999, "248774.41133000", 738, "36.83550000", "94821.87422000", "0"], [1747365360000, "2574.88000000", "2574.88000000", "2570.60000000", "2571.00000000", "147.13710000", 1747365419999, "378494.99798500", 2205, "27.71650000", "71277.13182600", "0"], [1747365420000, "2571.00000000", "2571.00000000", "2569.34000000", "2569.34000000", "219.32640000", 1747365479999, "563668.11660100", 1369, "44.13220000", "113419.74315900", "0"], [1747365480000, "2569.34000000", "2571.14000000", "2568.38000000", "2570.64000000", "163.85030000", 1747365539999, "421107.30229900", 1165, "37.73710000", "96966.15694000", "0"], [1747365540000, "2570.64000000", "2570.91000000", "2570.02000000", "2570.02000000", "67.24650000", 1747365599999, "172837.03316700", 741, "27.55710000", "70825.47323300", "0"], [1747365600000, "2570.02000000", "2572.99000000", "2570.02000000", "2572.98000000", "111.44190000", 1747365659999, "286579.39367600", 905, "85.14910000", "218947.16613700", "0"], [1747365660000, "2572.98000000", "2576.56000000", "2572.39000000", "2572.39000000", "377.39240000", 1747365719999, "971817.84018000", 1620, "219.84460000", "566136.28220500", "0"], [1747365720000, "2572.39000000", "2575.00000000", "2572.15000000", "2574.99000000", "280.69320000", 1747365779999, "722458.40286400", 1401, "255.06450000", "656500.21756600", "0"], [1747365780000, "2574.99000000", "2576.97000000", "2574.40000000", "2576.96000000", "417.44240000", 1747365839999, "1075271.78049800", 1030, "320.12370000", "824615.97966200", "0"], [1747365840000, "2576.96000000", "2579.66000000", "2575.60000000", "2579.01000000", "296.80280000", 1747365899999, "765052.32038900", 1771, "207.08090000", "533805.12132700", "0"], [1747365900000, "2579.00000000", "2580.65000000", "2579.00000000", "2580.65000000", "506.39400000", 1747365959999, "1306431.02296900", 2041, "344.39780000", "888495.81994400", "0"], [1747365960000, "2580.65000000", "2581.61000000", "2579.81000000", "2580.40000000", "203.64150000", 1747366019999, "525546.42194700", 1659, "89.14990000", "230082.29808800", "0"], [1747366020000, "2580.40000000", "2581.00000000", "2579.20000000", "2579.30000000", "184.02940000", 1747366079999, "474776.58542000", 1514, "41.79800000", "107835.58035500", "0"], [1747366080000, "2579.30000000", "2579.86000000", "2577.35000000", "2577.62000000", "260.79240000", 1747366139999, "672464.38106700", 1082, "157.60810000", "406439.87100600", "0"], [1747366140000, "2577.63000000", "2577.78000000", "2575.19000000", "2575.62000000", "452.92670000", 1747366199999, "1166807.93714200", 1294, "151.61800000", "390518.67310200", "0"], [1747366200000, "2575.63000000", "2576.31000000", "2574.80000000", "2575.49000000", "322.70400000", 1747366259999, "831262.13335000", 1363, "242.91020000", "625739.83241000", "0"], [1747366260000, "2575.50000000", "2580.41000000", "2575.43000000", "2575.63000000", "1146.61040000", 1747366319999, "2956328.29940200", 3220, "819.59770000", "2113167.80974400", "0"], [1747366320000, "2575.64000000", "2580.18000000", "2575.00000000", "2579.99000000", "174.82620000", 1747366379999, "450653.69201200", 1922, "108.02790000", "278466.18483400", "0"], [1747366380000, "2579.99000000", "2581.00000000", "2577.99000000", "2578.41000000", "202.96080000", 1747366439999, "523445.58574600", 1521, "132.17060000", "340868.36306300", "0"], [1747366440000, "2578.41000000", "2578.41000000", "2575.37000000", "2575.37000000", "338.06460000", 1747366499999, "871174.49493800", 1326, "38.51570000", "99242.43774200", "0"], [1747366500000, "2575.38000000", "2575.38000000", "2572.80000000", "2573.60000000", "147.10220000", 1747366559999, "378613.45284200", 1551, "42.36990000", "109048.52580700", "0"], [1747366560000, "2573.60000000", "2575.96000000", "2573.60000000", "2575.59000000", "179.36160000", 1747366619999, "461841.24494700", 1081, "145.62510000", "374965.61648700", "0"], [1747366620000, "2575.59000000", "2577.39000000", "2574.69000000", "2576.56000000", "190.71920000", 1747366679999, "491282.37440700", 1508, "89.93230000", "231671.87265600", "0"], [1747366680000, "2576.56000000", "2576.56000000", "2574.59000000", "2576.38000000", "439.60090000", 1747366739999, "1132118.91937600", 1551, "83.44970000", "214935.48078400", "0"], [1747366740000, "2576.38000000", "2578.01000000", "2575.44000000", "2578.00000000", "143.87820000", 1747366799999, "370763.31231700", 1168, "66.16350000", "170509.57477200", "0"], [1747366800000, "2578.01000000", "2578.92000000", "2576.39000000", "2576.43000000", "296.00390000", 1747366859999, "763022.40366900", 1091, "162.26660000", "418311.52116400", "0"], [1747366860000, "2576.43000000", "2578.30000000", "2576.43000000", "2578.29000000", "146.36300000", 1747366919999, "377327.81394000", 643, "134.19980000", "345970.42821300", "0"], [1747366920000, "2578.30000000", "2579.50000000", "2578.11000000", "2579.05000000", "154.13570000", 1747366979999, "397472.49946500", 993, "90.05660000", "232243.59320700", "0"], [1747366980000, "2579.04000000", "2579.04000000", "2576.33000000", "2576.60000000", "560.69540000", 1747367039999, "1445017.55337900", 1314, "413.32100000", "1065168.67077000", "0"], [1747367040000, "2576.59000000", "2579.50000000", "2574.01000000", "2574.45000000", "538.95920000", 1747367099999, "1388750.96363000", 1967, "135.76950000", "349694.93184900", "0"], [1747367100000, "2574.46000000", "2576.39000000", "2574.37000000", "2574.99000000", "148.52510000", 1747367159999, "382512.09453100", 1507, "55.82230000", "143750.93001600", "0"], [1747367160000, "2574.99000000", "2577.39000000", "2574.76000000", "2576.14000000", "288.71100000", 1747367219999, "743807.78744400", 1284, "93.32600000", "240411.99680900", "0"], [1747367220000, "2576.14000000", "2577.07000000", "2575.80000000", "2575.99000000", "170.76410000", 1747367279999, "439965.75318500", 1206, "46.24700000", "119144.76343500", "0"], [1747367280000, "2576.00000000", "2577.80000000", "2575.50000000", "2575.73000000", "151.17580000", 1747367339999, "389527.46252200", 1090, "92.30880000", "237849.97407100", "0"], [1747367340000, "2575.72000000", "2576.76000000", "2574.38000000", "2576.76000000", "351.47210000", 1747367399999, "905264.99641400", 1175, "222.58360000", "573291.66815900", "0"], [1747367400000, "2576.75000000", "2578.49000000", "2576.49000000", "2578.48000000", "238.73890000", 1747367459999, "615359.90555200", 1171, "125.74740000", "324130.41788500", "0"], [1747367460000, "2578.48000000", "2579.00000000", "2577.57000000", "2577.58000000", "195.50300000", 1747367519999, "504086.29699300", 876, "89.05650000", "229635.43614100", "0"], [1747367520000, "2577.57000000", "2581.78000000", "2576.60000000", "2579.26000000", "1042.93550000", 1747367579999, "2690723.73737400", 2221, "615.00760000", "1586529.76872500", "0"], [1747367580000, "2579.27000000", "2584.62000000", "2579.26000000", "2580.63000000", "1079.89370000", 1747367639999, "2788800.61389400", 2689, "711.98270000", "1838819.84746300", "0"], [1747367640000, "2580.62000000", "2580.62000000", "2579.60000000", "2580.40000000", "219.76790000", 1747367699999, "567045.26177100", 823, "161.25500000", "416069.47709000", "0"], [1747367700000, "2580.40000000", "2582.15000000", "2580.40000000", "2582.15000000", "90.65630000", 1747367759999, "234031.92897600", 760, "71.06900000", "183466.33916700", "0"], [1747367760000, "2582.14000000", "2582.15000000", "2581.41000000", "2581.43000000", "241.24840000", 1747367819999, "622804.66791600", 706, "196.82100000", "508105.72543700", "0"], [1747367820000, "2581.42000000", "2581.86000000", "2580.10000000", "2580.94000000", "238.13420000", 1747367879999, "614531.28179300", 860, "80.99890000", "209018.21712500", "0"], [1747367880000, "2580.94000000", "2582.60000000", "2580.81000000", "2582.00000000", "436.08280000", 1747367939999, "1125867.77272600", 1096, "391.63770000", "1011100.53279400", "0"], [1747367940000, "2582.00000000", "2582.01000000", "2580.89000000", "2581.35000000", "261.90580000", 1747367999999, "676075.45468400", 747, "93.11510000", "240358.90698300", "0"], [1747368000000, "2581.40000000", "2584.43000000", "2580.66000000", "2584.42000000", "595.61210000", 1747368059999, "1537999.19469200", 2251, "225.26280000", "581847.12103700", "0"], [1747368060000, "2584.43000000", "2586.44000000", "2583.40000000", "2585.50000000", "970.60280000", 1747368119999, "2508758.51683800", 3407, "533.72810000", "1379547.28880700", "0"], [1747368120000, "2585.50000000", "2588.82000000", "2585.50000000", "2587.47000000", "2019.36920000", 1747368179999, "5225089.84614200", 3220, "1661.73600000", "4299760.29870900", "0"], [1747368180000, "2587.46000000", "2589.45000000", "2586.12000000", "2586.13000000", "435.13170000", 1747368239999, "1126156.53223700", 2316, "155.01050000", "401191.35647700", "0"], [1747368240000, "2586.12000000", "2586.13000000", "2583.49000000", "2583.76000000", "355.32220000", 1747368299999, "918505.00052300", 1557, "144.24880000", "372888.47936400", "0"], [1747368300000, "2583.76000000", "2587.28000000", "2583.60000000", "2587.28000000", "151.47720000", 1747368359999, "391528.14546700", 1153, "121.42520000", "313857.00247300", "0"], [1747368360000, "2587.30000000", "2587.44000000", "2585.60000000", "2587.21000000", "120.71990000", 1747368419999, "312220.86196600", 891, "46.81500000", "121076.34229900", "0"], [1747368420000, "2587.21000000", "2588.70000000", "2586.64000000", "2586.64000000", "154.17240000", 1747368479999, "399003.57191000", 1014, "90.24190000", "233545.76573100", "0"], [1747368480000, "2586.65000000", "2586.65000000", "2582.61000000", "2583.81000000", "377.43040000", 1747368539999, "975396.00918800", 1722, "140.65700000", "363458.42070400", "0"], [1747368540000, "2583.80000000", "2584.00000000", "2582.52000000", "2584.00000000", "84.98650000", 1747368599999, "219542.23798400", 1024, "49.46210000", "127772.05266400", "0"], [1747368600000, "2584.00000000", "2584.40000000", "2581.77000000", "2582.06000000", "148.31280000", 1747368659999, "383097.37199800", 999, "73.38930000", "189576.04250700", "0"], [1747368660000, "2582.07000000", "2582.07000000", "2579.51000000", "2580.39000000", "189.77140000", 1747368719999, "489693.15202800", 1555, "55.35200000", "142826.06452800", "0"], [1747368720000, "2580.38000000", "2580.38000000", "2577.99000000", "2579.40000000", "982.09920000", 1747368779999, "2532423.44704400", 1748, "269.07650000", "693772.28991000", "0"], [1747368780000, "2579.39000000", "2581.00000000", "2577.61000000", "2580.96000000", "420.22210000", 1747368839999, "1083854.40432900", 1764, "334.80790000", "863529.03788500", "0"], [1747368840000, "2580.96000000", "2582.00000000", "2580.47000000", "2581.10000000", "80.31260000", 1747368899999, "207299.12853300", 996, "37.77490000", "97500.81882100", "0"], [1747368900000, "2581.10000000", "2582.40000000", "2580.10000000", "2581.40000000", "171.39690000", 1747368959999, "442423.88361200", 1143, "52.35940000", "135164.63402800", "0"], [1747368960000, "2581.40000000", "2581.40000000", "2577.70000000", "2578.76000000", "195.32140000", 1747369019999, "503677.05995500", 1082, "108.94840000", "280910.41485500", "0"], [1747369020000, "2578.76000000", "2579.40000000", "2577.88000000", "2578.51000000", "197.33510000", 1747369079999, "508848.83922300", 1054, "118.07850000", "304469.10710000", "0"], [1747369080000, "2578.51000000", "2579.08000000", "2576.36000000", "2578.48000000", "545.38600000", 1747369139999, "1405738.71821900", 1462, "262.13950000", "675613.90339800", "0"], [1747369140000, "2578.48000000", "2578.48000000", "2577.39000000", "2577.39000000", "217.77280000", 1747369199999, "561363.22229500", 1016, "88.31650000", "227660.37122200", "0"], [1747369200000, "2577.39000000", "2578.23000000", "2576.55000000", "2577.37000000", "102.71880000", 1747369259999, "264766.95083500", 1068, "57.78480000", "148946.93854800", "0"], [1747369260000, "2577.37000000", "2577.37000000", "2575.00000000", "2575.19000000", "169.09130000", 1747369319999, "435514.26717100", 1314, "47.99700000", "123617.05539000", "0"], [1747369320000, "2575.20000000", "2575.20000000", "2574.10000000", "2575.19000000", "173.40710000", 1747369379999, "446484.18044200", 854, "47.06320000", "121174.84400400", "0"], [1747369380000, "2575.18000000", "2576.10000000", "2573.62000000", "2573.88000000", "548.73470000", 1747369439999, "1412776.38559700", 1557, "246.45120000", "634663.77992600", "0"], [1747369440000, "2573.88000000", "2574.30000000", "2572.97000000", "2572.97000000", "281.61020000", 1747369499999, "724685.95415000", 1033, "138.22800000", "355705.81555200", "0"], [1747369500000, "2572.97000000", "2574.00000000", "2572.62000000", "2572.74000000", "111.08740000", 1747369559999, "285848.59777600", 620, "30.30030000", "77968.74790700", "0"], [1747369560000, "2572.74000000", "2573.19000000", "2571.96000000", "2572.49000000", "145.47960000", 1747369619999, "374233.89225900", 815, "48.52040000", "124813.25936600", "0"], [1747369620000, "2572.49000000", "2572.50000000", "2571.99000000", "2572.40000000", "73.68760000", 1747369679999, "189548.98772000", 462, "39.66800000", "102037.42409200", "0"], [1747369680000, "2572.40000000", "2575.79000000", "2572.40000000", "2574.49000000", "142.14000000", 1747369739999, "365858.97899800", 1917, "78.28940000", "201521.35949700", "0"], [1747369740000, "2574.49000000", "2575.50000000", "2573.91000000", "2573.91000000", "107.78040000", 1747369799999, "277524.45432100", 965, "49.16520000", "126596.63869200", "0"], [1747369800000, "2573.91000000", "2575.20000000", "2572.60000000", "2573.30000000", "177.30840000", 1747369859999, "456421.40472300", 1822, "125.03730000", "321861.18266000", "0"], [1747369860000, "2573.29000000", "2573.99000000", "2572.02000000", "2572.37000000", "134.59940000", 1747369919999, "346298.38349900", 1371, "30.39300000", "78209.09821200", "0"], [1747369920000, "2572.36000000", "2572.90000000", "2572.18000000", "2572.70000000", "56.32190000", 1747369979999, "144899.95116000", 679, "12.63440000", "32503.84040200", "0"], [1747369980000, "2572.70000000", "2572.90000000", "2572.01000000", "2572.19000000", "97.43560000", 1747370039999, "250662.51456000", 794, "19.71560000", "50719.67540700", "0"], [1747370040000, "2572.19000000", "2572.30000000", "2568.91000000", "2568.92000000", "228.14520000", 1747370099999, "586335.01959000", 1687, "30.49800000", "78362.53083700", "0"], [1747370100000, "2568.92000000", "2571.50000000", "2568.92000000", "2571.27000000", "245.74970000", 1747370159999, "631702.65086500", 1143, "72.58160000", "186581.66261300", "0"], [1747370160000, "2571.28000000", "2571.50000000", "2567.49000000", "2569.79000000", "313.87920000", 1747370219999, "806420.04873300", 2425, "118.03540000", "303156.41595800", "0"], [1747370220000, "2569.79000000", "2571.50000000", "2569.34000000", "2570.59000000", "185.66600000", 1747370279999, "477195.16377200", 2462, "123.89220000", "318424.93151300", "0"], [1747370280000, "2570.60000000", "2571.36000000", "2569.00000000", "2569.01000000", "116.91650000", 1747370339999, "300550.54187600", 1442, "49.25410000", "126608.29622200", "0"], [1747370340000, "2569.00000000", "2569.01000000", "2567.02000000", "2567.34000000", "310.83300000", 1747370399999, "798168.24168300", 1980, "45.27990000", "116264.69452700", "0"], [1747370400000, "2567.34000000", "2569.06000000", "2565.70000000", "2566.55000000", "469.34040000", 1747370459999, "1205035.32486300", 2108, "265.70570000", "682323.34618600", "0"], [1747370460000, "2566.54000000", "2567.09000000", "2565.30000000", "2565.99000000", "461.01070000", 1747370519999, "1183054.84323200", 2479, "161.24030000", "413792.28638700", "0"], [1747370520000, "2566.00000000", "2567.30000000", "2565.00000000", "2565.99000000", "111.98710000", 1747370579999, "287359.94150600", 1452, "57.06450000", "146424.29340200", "0"], [1747370580000, "2565.98000000", "2566.33000000", "2564.00000000", "2565.99000000", "276.64230000", 1747370639999, "709638.34609100", 2167, "169.44050000", "434610.13721800", "0"], [1747370640000, "2566.00000000", "2569.90000000", "2566.00000000", "2568.01000000", "345.39470000", 1747370699999, "887137.24239000", 1718, "264.20950000", "678601.95279300", "0"], [1747370700000, "2568.01000000", "2570.89000000", "2567.10000000", "2570.20000000", "373.36610000", 1747370759999, "959252.64344700", 2299, "152.50650000", "391779.21436300", "0"], [1747370760000, "2570.21000000", "2570.79000000", "2568.79000000", "2569.11000000", "315.46430000", 1747370819999, "810599.60487500", 1554, "153.32460000", "393965.19761100", "0"], [1747370820000, "2569.11000000", "2569.89000000", "2567.10000000", "2568.00000000", "260.51120000", 1747370879999, "669114.34263200", 2130, "93.26280000", "239521.37254700", "0"], [1747370880000, "2568.01000000", "2571.27000000", "2568.00000000", "2568.79000000", "476.10030000", 1747370939999, "1223375.29150700", 1878, "345.59910000", "888046.38331900", "0"], [1747370940000, "2568.80000000", "2570.10000000", "2567.70000000", "2568.35000000", "233.76370000", 1747370999999, "600575.67814800", 2115, "128.74190000", "330760.69126800", "0"], [1747371000000, "2568.34000000", "2570.70000000", "2567.85000000", "2570.50000000", "140.23420000", 1747371059999, "360368.76029900", 1756, "63.38650000", "162893.35321700", "0"], [1747371060000, "2570.49000000", "2572.58000000", "2570.49000000", "2572.57000000", "179.40780000", 1747371119999, "461415.21110600", 1021, "165.15550000", "424762.96269300", "0"], [1747371120000, "2572.57000000", "2573.17000000", "2572.36000000", "2572.98000000", "68.53760000", 1747371179999, "176337.89686000", 798, "26.76620000", "68864.03092700", "0"], [1747371180000, "2572.98000000", "2573.12000000", "2572.36000000", "2572.71000000", "86.88190000", 1747371239999, "223529.52047100", 865, "52.08270000", "133995.62647400", "0"], [1747371240000, "2572.72000000", "2573.37000000", "2572.71000000", "2573.30000000", "85.46700000", 1747371299999, "219914.07104000", 656, "34.67780000", "89228.06034300", "0"], [1747371300000, "2573.29000000", "2574.66000000", "2572.49000000", "2572.80000000", "100.84040000", 1747371359999, "259496.71089000", 1639, "56.92560000", "146490.07563800", "0"], [1747371360000, "2572.80000000", "2574.19000000", "2572.80000000", "2572.99000000", "223.03080000", 1747371419999, "573982.82263300", 1206, "103.67270000", "266782.13456600", "0"], [1747371420000, "2572.99000000", "2573.78000000", "2571.47000000", "2571.93000000", "149.60520000", 1747371479999, "384821.98302100", 1366, "42.60270000", "109581.26075400", "0"], [1747371480000, "2571.94000000", "2573.37000000", "2571.94000000", "2573.36000000", "119.75790000", 1747371539999, "308075.09922600", 885, "68.51450000", "176248.10461400", "0"], [1747371540000, "2573.36000000", "2574.00000000", "2573.36000000", "2573.99000000", "59.82890000", 1747371599999, "153990.10901800", 419, "47.19700000", "121477.26405300", "0"], [1747371600000, "2574.00000000", "2576.11000000", "2574.00000000", "2576.10000000", "330.26600000", 1747371659999, "850189.44158200", 885, "308.92660000", "795241.71967800", "0"], [1747371660000, "2576.10000000", "2579.00000000", "2576.10000000", "2579.00000000", "517.17990000", 1747371719999, "1333462.84195700", 2645, "271.96460000", "701188.29077000", "0"], [1747371720000, "2579.00000000", "2579.64000000", "2577.05000000", "2579.39000000", "201.22330000", 1747371779999, "518868.74035400", 1814, "85.79770000", "221237.12789600", "0"], [1747371780000, "2579.40000000", "2579.80000000", "2578.00000000", "2579.80000000", "133.23410000", 1747371839999, "343536.38653900", 1740, "29.59260000", "76321.22745200", "0"], [1747371840000, "2579.79000000", "2580.41000000", "2578.56000000", "2580.00000000", "166.00670000", 1747371899999, "428201.89048400", 1487, "73.64770000", "189988.23711100", "0"], [1747371900000, "2579.99000000", "2580.65000000", "2578.79000000", "2580.65000000", "93.79320000", 1747371959999, "241971.35884700", 1211, "56.85530000", "146674.09385300", "0"], [1747371960000, "2580.64000000", "2580.99000000", "2578.69000000", "2578.71000000", "348.56690000", 1747372019999, "899298.71464100", 1262, "149.88250000", "386661.64991100", "0"], [1747372020000, "2578.70000000", "2580.00000000", "2578.00000000", "2578.90000000", "403.33750000", 1747372079999, "1040344.72469200", 1595, "189.30600000", "488295.75053100", "0"], [1747372080000, "2578.90000000", "2578.90000000", "2575.50000000", "2576.38000000", "236.22410000", 1747372139999, "608787.02445500", 1555, "53.52240000", "137926.46202600", "0"], [1747372140000, "2576.38000000", "2577.17000000", "2575.90000000", "2576.92000000", "83.39350000", 1747372199999, "214865.87453600", 859, "57.24560000", "147499.72598800", "0"], [1747372200000, "2576.91000000", "2578.99000000", "2576.90000000", "2578.78000000", "108.11450000", 1747372259999, "278718.16638700", 1271, "51.79400000", "133516.77313500", "0"], [1747372260000, "2578.78000000", "2578.78000000", "2576.02000000", "2576.30000000", "77.52210000", 1747372319999, "199818.47951700", 1285, "20.64310000", "53205.88712500", "0"], [1747372320000, "2576.30000000", "2576.30000000", "2574.59000000", "2575.22000000", "199.38400000", 1747372379999, "513502.51467700", 1603, "18.95610000", "48815.66268300", "0"], [1747372380000, "2575.21000000", "2575.92000000", "2575.20000000", "2575.71000000", "41.32890000", 1747372439999, "106440.89726300", 716, "21.84910000", "56270.53626600", "0"], [1747372440000, "2575.72000000", "2578.25000000", "2575.64000000", "2577.50000000", "186.01150000", 1747372499999, "479362.37647600", 1284, "98.22760000", "253055.88461300", "0"], [1747372500000, "2577.51000000", "2579.69000000", "2577.39000000", "2579.40000000", "399.34960000", 1747372559999, "1029966.34443800", 1495, "346.33460000", "893266.91826400", "0"], [1747372560000, "2579.40000000", "2582.40000000", "2579.32000000", "2579.62000000", "309.85750000", 1747372619999, "799686.40010600", 1936, "224.49630000", "579373.40644100", "0"], [1747372620000, "2579.60000000", "2582.41000000", "2579.58000000", "2582.41000000", "156.99610000", 1747372679999, "405203.84571000", 1574, "113.77240000", "293651.83191700", "0"], [1747372680000, "2582.42000000", "2586.89000000", "2582.42000000", "2584.92000000", "1251.25590000", 1747372739999, "3234543.93754900", 3398, "864.12720000", "2233800.49374800", "0"], [1747372740000, "2584.91000000", "2586.56000000", "2583.64000000", "2584.72000000", "416.90830000", 1747372799999, "1077764.46282200", 1777, "266.53500000", "689069.44500000", "0"], [1747372800000, "2584.72000000", "2589.10000000", "2584.72000000", "2586.62000000", "1012.80010000", 1747372859999, "2620600.65605600", 2206, "654.87720000", "1694535.72880700", "0"], [1747372860000, "2586.61000000", "2589.82000000", "2586.60000000", "2587.61000000", "704.54390000", 1747372919999, "1823690.64890600", 1992, "242.78720000", "628409.87445300", "0"], [1747372920000, "2587.61000000", "2589.45000000", "2586.99000000", "2587.99000000", "275.70470000", 1747372979999, "713509.42155700", 2485, "122.94060000", "318153.56760800", "0"], [1747372980000, "2587.99000000", "2592.57000000", "2586.99000000", "2591.70000000", "713.06530000", 1747373039999, "1847027.86960400", 2885, "452.59590000", "1172418.60297600", "0"], [1747373040000, "2591.70000000", "2591.94000000", "2587.43000000", "2588.66000000", "450.86840000", 1747373099999, "1167586.29690200", 2408, "262.18310000", "678951.09697800", "0"], [1747373100000, "2588.66000000", "2591.13000000", "2587.43000000", "2590.69000000", "535.03750000", 1747373159999, "1385382.05820700", 2519, "325.40210000", "842658.53998900", "0"], [1747373160000, "2590.69000000", "2590.79000000", "2587.70000000", "2588.31000000", "144.10050000", 1747373219999, "373079.87676000", 1892, "56.84340000", "147167.50251600", "0"], [1747373220000, "2588.31000000", "2589.24000000", "2588.00000000", "2588.89000000", "323.53720000", 1747373279999, "837460.28436800", 1350, "282.81480000", "732045.57955500", "0"], [1747373280000, "2588.90000000", "2589.31000000", "2587.50000000", "2588.34000000", "78.98370000", 1747373339999, "204433.18789800", 1351, "30.22140000", "78224.26377900", "0"], [1747373340000, "2588.35000000", "2588.59000000", "2587.51000000", "2588.53000000", "139.38990000", 1747373399999, "360785.40726100", 1368, "59.77710000", "154717.97962200", "0"], [1747373400000, "2588.53000000", "2588.53000000", "2585.88000000", "2586.49000000", "214.89790000", 1747373459999, "555972.88441100", 2180, "46.28350000", "119743.48241200", "0"], [1747373460000, "2586.49000000", "2586.49000000", "2584.42000000", "2584.59000000", "371.64990000", 1747373519999, "960704.20857700", 1529, "145.36700000", "375746.20906900", "0"], [1747373520000, "2584.59000000", "2585.40000000", "2583.49000000", "2584.01000000", "161.51650000", 1747373579999, "417451.32264100", 1665, "91.66370000", "236910.80828600", "0"], [1747373580000, "2584.01000000", "2586.79000000", "2583.62000000", "2586.39000000", "237.41160000", 1747373639999, "613833.57321000", 2083, "189.65720000", "490350.80515500", "0"], [1747373640000, "2586.40000000", "2587.60000000", "2585.21000000", "2586.50000000", "148.75840000", 1747373699999, "384741.19506000", 1477, "90.50130000", "234081.30105300", "0"], [1747373700000, "2586.51000000", "2587.82000000", "2585.35000000", "2587.29000000", "406.55160000", 1747373759999, "1051540.15352900", 1979, "290.78440000", "752110.03033000", "0"], [1747373760000, "2587.28000000", "2593.20000000", "2587.28000000", "2592.18000000", "586.02720000", 1747373819999, "1518486.36473400", 2844, "407.63520000", "1056144.18844300", "0"], [1747373820000, "2592.17000000", "2595.07000000", "2590.71000000", "2590.95000000", "519.19480000", 1747373879999, "1346487.93789100", 3595, "328.72690000", "852643.09175600", "0"], [1747373880000, "2590.96000000", "2591.12000000", "2586.43000000", "2587.20000000", "211.17800000", 1747373939999, "546581.38566200", 2262, "85.66860000", "221715.92996200", "0"], [1747373940000, "2587.19000000", "2587.19000000", "2585.45000000", "2586.26000000", "547.23650000", 1747373999999, "1415380.42376600", 1259, "80.17490000", "207337.30429400", "0"], [1747374000000, "2586.27000000", "2586.99000000", "2586.09000000", "2586.19000000", "212.82420000", 1747374059999, "550475.60600700", 1131, "69.76630000", "180446.88676000", "0"], [1747374060000, "2586.18000000", "2588.60000000", "2586.18000000", "2587.11000000", "468.30520000", 1747374119999, "1211818.64331700", 1578, "212.83450000", "550699.48442000", "0"], [1747374120000, "2587.12000000", "2591.70000000", "2586.76000000", "2591.46000000", "529.54130000", 1747374179999, "1370946.93928300", 2257, "425.43300000", "1101418.80831000", "0"], [1747374180000, "2591.46000000", "2592.46000000", "2591.00000000", "2591.99000000", "226.25030000", 1747374239999, "586367.24786600", 1503, "196.18520000", "508447.56995100", "0"], [1747374240000, "2591.99000000", "2596.18000000", "2591.99000000", "2595.00000000", "712.55520000", 1747374299999, "1848605.97092300", 2640, "489.42750000", "1269682.07560000", "0"], [1747374300000, "2595.00000000", "2595.40000000", "2591.99000000", "2592.83000000", "824.19710000", 1747374359999, "2137894.04390400", 2898, "450.26110000", "1167925.18068200", "0"], [1747374360000, "2592.82000000", "2592.82000000", "2591.45000000", "2591.98000000", "208.82000000", 1747374419999, "541241.47125700", 1945, "130.43370000", "338071.90630700", "0"], [1747374420000, "2591.97000000", "2592.14000000", "2590.50000000", "2590.50000000", "508.12940000", 1747374479999, "1316647.94109500", 1625, "239.54420000", "620709.09444000", "0"], [1747374480000, "2590.51000000", "2593.58000000", "2590.50000000", "2593.00000000", "1059.75530000", 1747374539999, "2747361.57625000", 2096, "690.94720000", "1791118.75762200", "0"], [1747374540000, "2593.01000000", "2593.02000000", "2592.46000000", "2592.86000000", "243.09370000", 1747374599999, "630275.66385200", 1079, "198.88940000", "515667.45054800", "0"], [1747374600000, "2592.86000000", "2595.00000000", "2592.36000000", "2592.80000000", "468.08360000", 1747374659999, "1213920.50894800", 2634, "205.70140000", "533420.03607700", "0"], [1747374660000, "2592.80000000", "2594.30000000", "2591.60000000", "2594.30000000", "186.33910000", 1747374719999, "483023.09856800", 1685, "128.59520000", "333342.00622900", "0"], [1747374720000, "2594.29000000", "2594.29000000", "2591.10000000", "2591.45000000", "200.23950000", 1747374779999, "519134.12491600", 1154, "103.87590000", "269239.62382100", "0"], [1747374780000, "2591.46000000", "2592.46000000", "2591.10000000", "2591.22000000", "203.15470000", 1747374839999, "526457.08647100", 1135, "159.60340000", "413596.48691300", "0"], [1747374840000, "2591.22000000", "2591.23000000", "2589.10000000", "2589.11000000", "193.65540000", 1747374899999, "501586.98939800", 871, "95.02750000", "246131.44671000", "0"], [1747374900000, "2589.10000000", "2590.46000000", "2588.60000000", "2589.66000000", "365.51450000", 1747374959999, "946541.74836200", 1759, "227.71600000", "589673.73204700", "0"], [1747374960000, "2589.60000000", "2596.13000000", "2589.20000000", "2594.50000000", "791.09090000", 1747375019999, "2051030.78225000", 2423, "670.82130000", "1739144.63642400", "0"], [1747375020000, "2594.50000000", "2595.38000000", "2593.20000000", "2594.99000000", "266.35560000", 1747375079999, "691019.26741800", 2089, "165.44620000", "429190.62022800", "0"], [1747375080000, "2594.99000000", "2596.37000000", "2592.95000000", "2596.15000000", "538.18560000", 1747375139999, "1396547.05307100", 2076, "415.92400000", "1079270.30943800", "0"], [1747375140000, "2596.16000000", "2597.00000000", "2594.53000000", "2594.60000000", "261.69510000", 1747375199999, "679322.48024600", 2033, "173.47590000", "450304.30448000", "0"], [1747375200000, "2594.61000000", "2596.48000000", "2591.83000000", "2594.86000000", "776.13950000", 1747375259999, "2013896.88327200", 4178, "308.55090000", "800348.14131500", "0"], [1747375260000, "2594.86000000", "2597.01000000", "2592.56000000", "2597.00000000", "402.16420000", 1747375319999, "1043567.04001300", 3614, "301.27770000", "781783.11790500", "0"], [1747375320000, "2597.01000000", "2597.66000000", "2591.45000000", "2592.63000000", "391.22890000", 1747375379999, "1014727.48364400", 3669, "131.87490000", "342092.41007600", "0"], [1747375380000, "2592.62000000", "2599.00000000", "2591.99000000", "2597.00000000", "714.20010000", 1747375439999, "1854672.15391500", 3851, "494.97240000", "1285330.60454500", "0"], [1747375440000, "2596.99000000", "2596.99000000", "2592.10000000", "2592.82000000", "263.87240000", 1747375499999, "684641.76398100", 2938, "80.18970000", "208048.11432400", "0"], [1747375500000, "2592.81000000", "2593.47000000", "2591.00000000", "2591.19000000", "230.26530000", 1747375559999, "597007.31849100", 2637, "75.24260000", "195056.91139700", "0"], [1747375560000, "2591.18000000", "2591.42000000", "2588.00000000", "2588.00000000", "229.24930000", 1747375619999, "593676.24419000", 2497, "44.73930000", "115828.02537800", "0"], [1747375620000, "2588.01000000", "2589.44000000", "2586.94000000", "2589.10000000", "381.35750000", 1747375679999, "987087.44527100", 2199, "171.40390000", "443672.43414500", "0"], [1747375680000, "2589.09000000", "2592.93000000", "2588.83000000", "2592.41000000", "300.76950000", 1747375739999, "779575.44184600", 1922, "262.40720000", "680150.83974000", "0"], [1747375740000, "2592.41000000", "2593.01000000", "2590.70000000", "2591.31000000", "246.37690000", 1747375799999, "638666.77185100", 1819, "186.43830000", "483289.38822500", "0"], [1747375800000, "2591.32000000", "2593.40000000", "2591.01000000", "2593.40000000", "100.38370000", 1747375859999, "260214.54020600", 1611, "68.02070000", "176320.38040200", "0"], [1747375860000, "2593.40000000", "2593.40000000", "2591.81000000", "2592.10000000", "61.25010000", 1747375919999, "158784.96564500", 1046, "15.79370000", "40943.28752400", "0"], [1747375920000, "2592.10000000", "2592.50000000", "2591.23000000", "2592.33000000", "86.45980000", 1747375979999, "224079.46498600", 1218, "52.51290000", "136103.06846800", "0"], [1747375980000, "2592.33000000", "2592.33000000", "2589.51000000", "2590.24000000", "140.94380000", 1747376039999, "365080.28736000", 1099, "86.09530000", "222994.74075300", "0"], [1747376040000, "2590.23000000", "2590.60000000", "2589.90000000", "2590.14000000", "128.55120000", 1747376099999, "332977.24582400", 811, "80.19470000", "207722.76715400", "0"], [1747376100000, "2590.15000000", "2596.00000000", "2590.15000000", "2595.87000000", "304.24550000", 1747376159999, "788975.36991300", 2358, "264.40110000", "685605.14629300", "0"], [1747376160000, "2595.87000000", "2598.37000000", "2595.87000000", "2597.38000000", "583.63230000", 1747376219999, "1515923.55138300", 2131, "416.80000000", "1082550.81017000", "0"], [1747376220000, "2597.38000000", "2597.39000000", "2594.60000000", "2594.60000000", "530.65140000", 1747376279999, "1377838.95667200", 2011, "224.58890000", "583110.40452600", "0"], [1747376280000, "2594.61000000", "2598.49000000", "2594.60000000", "2598.21000000", "508.66170000", 1747376339999, "1321149.57164700", 2711, "376.24370000", "977183.69975800", "0"], [1747376340000, "2598.20000000", "2599.89000000", "2597.62000000", "2599.70000000", "503.94530000", 1747376399999, "1309771.65760100", 2293, "414.74920000", "1077964.02795700", "0"], [1747376400000, "2599.69000000", "2599.98000000", "2597.38000000", "2597.61000000", "318.30560000", 1747376459999, "827132.97570900", 1922, "154.13290000", "400555.83972700", "0"], [1747376460000, "2597.61000000", "2598.27000000", "2595.71000000", "2595.77000000", "777.10330000", 1747376519999, "2018331.34165800", 2058, "443.70860000", "1152407.93174400", "0"], [1747376520000, "2595.76000000", "2596.36000000", "2594.50000000", "2595.49000000", "359.23480000", 1747376579999, "932340.77477100", 1480, "240.86060000", "625121.68632800", "0"], [1747376580000, "2595.49000000", "2597.97000000", "2595.49000000", "2597.21000000", "324.40630000", 1747376639999, "842417.39710800", 1550, "261.64180000", "679435.75086900", "0"], [1747376640000, "2597.21000000", "2599.00000000", "2597.16000000", "2597.25000000", "439.53740000", 1747376699999, "1141908.12727200", 1956, "321.55560000", "835357.56280800", "0"], [1747376700000, "2597.24000000", "2597.24000000", "2594.50000000", "2596.48000000", "439.36150000", 1747376759999, "1140603.94226000", 1567, "183.88900000", "477342.66212700", "0"], [1747376760000, "2596.48000000", "2596.75000000", "2593.87000000", "2596.20000000", "378.43940000", 1747376819999, "982135.17387700", 2128, "188.11000000", "488169.87605100", "0"], [1747376820000, "2596.20000000", "2598.66000000", "2596.19000000", "2596.49000000", "463.72070000", 1747376879999, "1204552.61527100", 1828, "391.20570000", "1016192.90972200", "0"], [1747376880000, "2596.49000000", "2596.49000000", "2594.22000000", "2594.55000000", "423.77940000", 1747376939999, "1099638.03236900", 1625, "333.59230000", "865591.26197300", "0"], [1747376940000, "2594.55000000", "2594.86000000", "2594.20000000", "2594.85000000", "175.98660000", 1747376999999, "456558.65415400", 629, "118.77900000", "308142.66942600", "0"], [1747377000000, "2594.86000000", "2598.39000000", "2594.47000000", "2598.34000000", "420.06280000", 1747377059999, "1091010.15987000", 1858, "323.63940000", "840596.31474800", "0"], [1747377060000, "2598.35000000", "2599.50000000", "2597.79000000", "2598.91000000", "250.00430000", 1747377119999, "649684.13117800", 1791, "176.05920000", "457525.57123700", "0"], [1747377120000, "2598.90000000", "2599.20000000", "2597.48000000", "2598.21000000", "242.85180000", 1747377179999, "630994.26414900", 1429, "130.83560000", "339951.93161100", "0"], [1747377180000, "2598.20000000", "2600.56000000", "2597.70000000", "2599.49000000", "849.82480000", 1747377239999, "2209387.33133000", 2555, "755.60670000", "1964448.67121500", "0"], [1747377240000, "2599.50000000", "2600.59000000", "2598.49000000", "2598.97000000", "153.95100000", 1747377299999, "400176.62772200", 1741, "89.82260000", "233465.82176200", "0"], [1747377300000, "2598.98000000", "2599.49000000", "2596.29000000", "2596.32000000", "201.30810000", 1747377359999, "522923.04552000", 1689, "35.21050000", "91452.31442900", "0"], [1747377360000, "2596.32000000", "2597.00000000", "2593.99000000", "2595.47000000", "216.90020000", 1747377419999, "562844.27316600", 1819, "66.89180000", "173589.80102600", "0"], [1747377420000, "2595.47000000", "2595.47000000", "2592.60000000", "2593.03000000", "195.84620000", 1747377479999, "508010.82507800", 1456, "104.76500000", "271742.28420700", "0"], [1747377480000, "2593.03000000", "2595.99000000", "2593.03000000", "2594.56000000", "192.01390000", 1747377539999, "498178.16868800", 1639, "135.48940000", "351547.14345900", "0"], [1747377540000, "2594.56000000", "2594.56000000", "2592.13000000", "2592.99000000", "201.88400000", 1747377599999, "523501.67314000", 1681, "104.87930000", "271953.90410000", "0"], [1747377600000, "2592.99000000", "2594.79000000", "2591.59000000", "2592.84000000", "362.91400000", 1747377659999, "941030.85328800", 2100, "136.09990000", "352904.00454300", "0"], [1747377660000, "2592.85000000", "2596.30000000", "2592.49000000", "2596.21000000", "233.93280000", 1747377719999, "606907.19863800", 1926, "156.65080000", "406399.68360100", "0"], [1747377720000, "2596.21000000", "2596.26000000", "2594.15000000", "2594.94000000", "233.73390000", 1747377779999, "606642.29348200", 1627, "144.44080000", "374840.00264300", "0"], [1747377780000, "2594.94000000", "2596.18000000", "2594.00000000", "2596.18000000", "215.40940000", 1747377839999, "558953.37640700", 1553, "131.10290000", "340198.45919000", "0"], [1747377840000, "2596.19000000", "2596.38000000", "2594.47000000", "2594.48000000", "149.14360000", 1747377899999, "387128.72987300", 850, "107.48190000", "278997.62685300", "0"], [1747377900000, "2594.47000000", "2594.50000000", "2593.49000000", "2594.49000000", "246.87760000", 1747377959999, "640404.53697600", 1197, "122.13980000", "316830.37154400", "0"], [1747377960000, "2594.49000000", "2598.73000000", "2594.49000000", "2598.45000000", "261.07220000", 1747378019999, "678093.90394100", 1590, "213.37440000", "554192.48723100", "0"], [1747378020000, "2598.44000000", "2598.45000000", "2596.67000000", "2597.49000000", "202.49810000", 1747378079999, "526002.97040900", 1435, "120.48540000", "312954.24113700", "0"], [1747378080000, "2597.49000000", "2599.00000000", "2597.48000000", "2598.40000000", "241.53740000", 1747378139999, "627591.50160900", 1616, "160.79000000", "417776.22095300", "0"], [1747378140000, "2598.39000000", "2600.84000000", "2598.39000000", "2600.32000000", "371.22010000", 1747378199999, "965107.02181100", 1464, "307.81930000", "800282.27596100", "0"], [1747378200000, "2600.31000000", "2600.32000000", "2597.80000000", "2597.81000000", "189.51010000", 1747378259999, "492572.71624800", 1444, "125.08770000", "325121.54510100", "0"], [1747378260000, "2597.81000000", "2598.73000000", "2596.36000000", "2596.95000000", "248.50170000", 1747378319999, "645388.57551000", 1209, "96.94360000", "251780.52655900", "0"], [1747378320000, "2596.96000000", "2597.38000000", "2596.00000000", "2596.42000000", "328.68360000", 1747378379999, "853494.24944700", 857, "153.34350000", "398157.05142800", "0"], [1747378380000, "2596.42000000", "2596.42000000", "2595.47000000", "2595.47000000", "141.20880000", 1747378439999, "366595.84055100", 581, "103.22010000", "267977.18313800", "0"], [1747378440000, "2595.48000000", "2596.95000000", "2595.47000000", "2596.38000000", "266.44890000", 1747378499999, "691799.44307400", 770, "164.66990000", "427533.04305900", "0"], [1747378500000, "2596.37000000", "2597.41000000", "2596.00000000", "2597.40000000", "137.43930000", 1747378559999, "356912.65388500", 687, "109.46360000", "284255.16710900", "0"], [1747378560000, "2597.40000000", "2597.49000000", "2597.14000000", "2597.41000000", "173.07020000", 1747378619999, "449520.61404200", 481, "91.05210000", "236491.95165700", "0"], [1747378620000, "2597.41000000", "2598.19000000", "2595.68000000", "2595.68000000", "239.22730000", 1747378679999, "621337.17981700", 1422, "77.32200000", "200821.59581700", "0"], [1747378680000, "2595.69000000", "2596.06000000", "2595.06000000", "2595.83000000", "89.06960000", 1747378739999, "231185.81647500", 725, "34.50720000", "89565.38212700", "0"], [1747378740000, "2595.83000000", "2598.13000000", "2595.83000000", "2597.58000000", "133.85800000", 1747378799999, "347654.64040000", 1039, "55.23320000", "143446.68599000", "0"], [1747378800000, "2597.59000000", "2598.09000000", "2594.62000000", "2595.43000000", "376.58440000", 1747378859999, "977924.26877300", 2397, "101.36640000", "263236.71414700", "0"], [1747378860000, "2595.43000000", "2596.49000000", "2590.39000000", "2590.52000000", "1455.23180000", 1747378919999, "3772768.31645200", 2648, "372.49240000", "965641.31944100", "0"], [1747378920000, "2590.52000000", "2590.52000000", "2587.65000000", "2588.71000000", "570.81900000", 1747378979999, "1477962.36071600", 2351, "308.97550000", "800014.52699700", "0"], [1747378980000, "2588.72000000", "2590.07000000", "2587.57000000", "2590.07000000", "355.52390000", 1747379039999, "920270.15154300", 2256, "192.46470000", "498189.26585900", "0"], [1747379040000, "2590.07000000", "2592.00000000", "2589.95000000", "2591.74000000", "206.33000000", 1747379099999, "534621.02063300", 1772, "106.17520000", "275098.27829200", "0"], [1747379100000, "2591.74000000", "2594.73000000", "2591.57000000", "2592.07000000", "331.12930000", 1747379159999, "858706.71503100", 3387, "193.29690000", "501235.32395300", "0"], [1747379160000, "2592.08000000", "2592.08000000", "2589.86000000", "2590.46000000", "309.91040000", 1747379219999, "802972.80249300", 1933, "120.92120000", "313290.51261900", "0"], [1747379220000, "2590.45000000", "2590.45000000", "2585.45000000", "2586.23000000", "319.98500000", 1747379279999, "828012.97314900", 2343, "105.60500000", "273301.05992900", "0"], [1747379280000, "2586.23000000", "2587.32000000", "2584.12000000", "2585.20000000", "805.11540000", 1747379339999, "2081614.81918700", 2500, "362.11140000", "936243.57321300", "0"], [1747379340000, "2585.20000000", "2587.89000000", "2583.99000000", "2586.72000000", "836.17170000", 1747379399999, "2162756.25713700", 2808, "545.94990000", "1412188.05896800", "0"], [1747379400000, "2586.71000000", "2587.22000000", "2585.24000000", "2586.24000000", "314.62090000", 1747379459999, "813710.35882100", 2253, "94.65090000", "244780.18276000", "0"], [1747379460000, "2586.25000000", "2588.44000000", "2586.25000000", "2586.99000000", "244.53670000", 1747379519999, "632685.76202900", 1978, "142.85890000", "369593.58075800", "0"], [1747379520000, "2587.00000000", "2589.50000000", "2586.01000000", "2588.99000000", "212.31300000", 1747379579999, "549374.45015300", 2414, "120.82130000", "312658.23856400", "0"], [1747379580000, "2588.99000000", "2589.64000000", "2587.04000000", "2588.40000000", "332.14310000", 1747379639999, "859812.47197800", 2395, "206.34600000", "534200.87687900", "0"], [1747379640000, "2588.40000000", "2589.90000000", "2586.71000000", "2589.90000000", "239.99490000", 1747379699999, "621315.68768800", 1860, "163.43520000", "423120.85588500", "0"], [1747379700000, "2589.89000000", "2590.78000000", "2588.19000000", "2589.23000000", "235.15260000", 1747379759999, "608950.17546700", 2298, "140.67560000", "364316.26933600", "0"], [1747379760000, "2589.22000000", "2591.49000000", "2588.17000000", "2589.24000000", "396.51870000", 1747379819999, "1027019.52518400", 2163, "201.27200000", "521393.23297600", "0"], [1747379820000, "2589.24000000", "2591.00000000", "2587.93000000", "2590.88000000", "442.67380000", 1747379879999, "1146399.80300900", 2746, "262.37040000", "679478.92063800", "0"], [1747379880000, "2590.89000000", "2591.70000000", "2589.50000000", "2591.01000000", "239.78210000", 1747379939999, "621206.46578400", 2581, "136.28650000", "353088.94789200", "0"], [1747379940000, "2591.02000000", "2597.66000000", "2591.02000000", "2596.80000000", "1007.86870000", 1747379999999, "2616045.81472500", 2726, "873.01400000", "2266064.00290200", "0"], [1747380000000, "2596.81000000", "2614.74000000", "2596.80000000", "2611.21000000", "4979.60130000", 1747380059999, "12987792.41583700", 12143, "3410.38920000", "8893103.92902800", "0"], [1747380060000, "2611.21000000", "2618.02000000", "2611.21000000", "2616.74000000", "2017.21660000", 1747380119999, "5275638.88902500", 8176, "1226.45440000", "3207448.67820800", "0"], [1747380120000, "2616.74000000", "2619.00000000", "2612.70000000", "2618.13000000", "993.84230000", 1747380179999, "2599313.29526000", 5822, "555.37170000", "1452717.10135500", "0"], [1747380180000, "2618.12000000", "2619.99000000", "2604.90000000", "2606.63000000", "3006.82750000", 1747380239999, "7847187.30274400", 7782, "1375.08680000", "3589055.04275300", "0"], [1747380240000, "2606.64000000", "2607.00000000", "2603.76000000", "2606.92000000", "903.76180000", 1747380299999, "2354487.94107100", 3504, "523.72630000", "1364438.13649400", "0"], [1747380300000, "2606.92000000", "2608.74000000", "2606.00000000", "2606.72000000", "792.11800000", 1747380359999, "2065337.63465000", 3866, "454.97150000", "1186285.51539100", "0"], [1747380360000, "2606.71000000", "2606.71000000", "2603.20000000", "2604.14000000", "444.66350000", 1747380419999, "1158192.23207500", 3555, "249.53210000", "649931.64198400", "0"], [1747380420000, "2604.14000000", "2604.53000000", "2601.19000000", "2603.67000000", "780.76720000", 1747380479999, "2032551.21949300", 3415, "387.90120000", "1009791.55940500", "0"], [1747380480000, "2603.67000000", "2606.74000000", "2603.38000000", "2605.85000000", "559.13790000", 1747380539999, "1456905.07329900", 2533, "270.16330000", "703907.35314700", "0"], [1747380540000, "2605.86000000", "2609.30000000", "2605.85000000", "2609.30000000", "369.25600000", 1747380599999, "963071.59131900", 2602, "285.52900000", "744709.25146600", "0"], [1747380600000, "2609.29000000", "2611.08000000", "2606.35000000", "2607.37000000", "1106.69910000", 1747380659999, "2887170.11064100", 4200, "684.72030000", "1786364.73120300", "0"], [1747380660000, "2607.40000000", "2607.92000000", "2604.00000000", "2605.31000000", "2334.90770000", 1747380719999, "6082851.73347800", 4131, "988.56210000", "2575691.37951500", "0"], [1747380720000, "2605.31000000", "2611.00000000", "2603.51000000", "2610.44000000", "934.79850000", 1747380779999, "2436693.89125000", 3973, "662.32700000", "1726541.97287400", "0"], [1747380780000, "2610.44000000", "2612.00000000", "2609.02000000", "2609.04000000", "593.67390000", 1747380839999, "1549730.17668100", 4445, "287.97290000", "751719.60298800", "0"], [1747380840000, "2609.04000000", "2609.04000000", "2606.49000000", "2607.00000000", "354.67310000", 1747380899999, "924826.70887400", 3008, "136.43510000", "355722.54940400", "0"], [1747380900000, "2606.99000000", "2606.99000000", "2603.70000000", "2605.70000000", "578.98500000", 1747380959999, "1508516.57107400", 2662, "236.41100000", "615989.47456100", "0"], [1747380960000, "2605.69000000", "2607.64000000", "2604.42000000", "2606.69000000", "401.00050000", 1747381019999, "1044906.26623300", 2775, "168.89750000", "440125.56689800", "0"], [1747381020000, "2606.69000000", "2609.29000000", "2606.18000000", "2609.28000000", "1133.05740000", 1747381079999, "2955208.06937200", 3412, "648.91010000", "1692389.29950500", "0"], [1747381080000, "2609.28000000", "2609.29000000", "2604.81000000", "2605.32000000", "679.49350000", 1747381139999, "1771208.63787700", 2587, "293.12470000", "764025.57098400", "0"], [1747381140000, "2605.31000000", "2605.31000000", "2603.64000000", "2604.00000000", "757.97240000", 1747381199999, "1973925.20852800", 1947, "252.86050000", "658503.63697000", "0"], [1747381200000, "2604.00000000", "2604.27000000", "2602.78000000", "2603.14000000", "431.77760000", 1747381259999, "1124136.18295300", 1516, "227.39880000", "592043.10465600", "0"], [1747381260000, "2603.14000000", "2603.90000000", "2598.49000000", "2598.49000000", "727.89010000", 1747381319999, "1893911.07160900", 2896, "348.83490000", "907857.81429900", "0"], [1747381320000, "2598.49000000", "2599.49000000", "2598.02000000", "2599.49000000", "453.70910000", 1747381379999, "1179020.98056600", 2171, "239.61710000", "622670.98250100", "0"], [1747381380000, "2599.48000000", "2600.00000000", "2596.99000000", "2598.30000000", "550.63680000", 1747381439999, "1430803.76721800", 2310, "306.48360000", "796377.36606400", "0"], [1747381440000, "2598.30000000", "2598.30000000", "2595.64000000", "2596.71000000", "754.10840000", 1747381499999, "1958051.39152400", 2115, "368.05600000", "955611.26913500", "0"], [1747381500000, "2596.70000000", "2602.18000000", "2595.20000000", "2601.13000000", "1829.06340000", 1747381559999, "4753583.58432300", 3499, "1113.04750000", "2892620.53485100", "0"], [1747381560000, "2601.12000000", "2604.25000000", "2599.64000000", "2603.51000000", "1257.40190000", 1747381619999, "3272138.37795100", 3589, "910.48950000", "2369463.82241100", "0"], [1747381620000, "2603.51000000", "2603.99000000", "2602.80000000", "2603.68000000", "450.37430000", 1747381679999, "1172534.49693800", 1744, "262.41830000", "683188.05814900", "0"], [1747381680000, "2603.67000000", "2605.91000000", "2603.24000000", "2605.84000000", "518.04330000", 1747381739999, "1349505.02752300", 2134, "317.32170000", "826655.87786500", "0"], [1747381740000, "2605.84000000", "2606.91000000", "2604.31000000", "2604.68000000", "610.23800000", 1747381799999, "1590118.60407700", 2279, "369.11880000", "961807.31486600", "0"], [1747381800000, "2604.68000000", "2606.60000000", "2603.90000000", "2605.79000000", "1048.15390000", 1747381859999, "2730342.17425300", 2616, "271.01950000", "706054.16351800", "0"], [1747381860000, "2605.79000000", "2605.79000000", "2602.31000000", "2602.73000000", "347.26610000", 1747381919999, "904215.94024400", 2204, "132.82810000", "345814.67081700", "0"], [1747381920000, "2602.73000000", "2604.48000000", "2602.02000000", "2602.17000000", "564.75540000", 1747381979999, "1470230.57623000", 2276, "377.30910000", "982276.98583600", "0"], [1747381980000, "2602.16000000", "2603.75000000", "2600.71000000", "2603.51000000", "439.29790000", 1747382039999, "1143089.10617400", 2032, "221.76200000", "577046.42556400", "0"], [1747382040000, "2603.50000000", "2604.37000000", "2602.00000000", "2602.02000000", "393.95900000", 1747382099999, "1025632.98789600", 1369, "160.62000000", "418180.02074900", "0"], [1747382100000, "2602.02000000", "2602.35000000", "2600.40000000", "2601.27000000", "438.16290000", 1747382159999, "1139778.00127400", 1970, "224.24100000", "583337.35604600", "0"], [1747382160000, "2601.27000000", "2601.56000000", "2600.04000000", "2601.10000000", "386.11840000", 1747382219999, "1004279.31870500", 1409, "177.90890000", "462738.93993000", "0"], [1747382220000, "2601.09000000", "2601.20000000", "2600.37000000", "2600.58000000", "298.69270000", 1747382279999, "776825.98086500", 1219, "85.94260000", "223508.93510200", "0"], [1747382280000, "2600.58000000", "2601.00000000", "2599.87000000", "2601.00000000", "658.24720000", 1747382339999, "1711678.66040500", 1780, "410.63000000", "1067761.49580300", "0"], [1747382340000, "2600.99000000", "2602.23000000", "2600.99000000", "2601.50000000", "420.18040000", 1747382399999, "1093092.29664900", 1508, "182.87940000", "475758.25643900", "0"], [1747382400000, "2601.50000000", "2602.99000000", "2600.22000000", "2602.31000000", "523.15440000", 1747382459999, "1361235.68854700", 2655, "238.72100000", "621166.66493800", "0"], [1747382460000, "2602.31000000", "2602.52000000", "2596.60000000", "2597.54000000", "516.74090000", 1747382519999, "1342724.03115600", 3407, "252.26780000", "655489.45258000", "0"], [1747382520000, "2597.53000000", "2599.88000000", "2596.70000000", "2599.88000000", "187.85080000", 1747382579999, "488025.43111000", 1731, "122.02640000", "317033.70628300", "0"], [1747382580000, "2599.88000000", "2600.50000000", "2595.93000000", "2597.24000000", "330.44080000", 1747382639999, "858394.72301900", 2227, "134.54460000", "349496.64449300", "0"], [1747382640000, "2597.24000000", "2599.00000000", "2595.30000000", "2595.67000000", "238.49000000", 1747382699999, "619368.28076200", 1916, "116.65600000", "302955.89899400", "0"], [1747382700000, "2595.68000000", "2599.58000000", "2595.68000000", "2596.49000000", "641.86940000", 1747382759999, "1667679.18440000", 3131, "369.66220000", "960431.23011900", "0"], [1747382760000, "2596.49000000", "2598.00000000", "2596.20000000", "2597.99000000", "371.03490000", 1747382819999, "963438.68026400", 2491, "249.31190000", "647360.65552400", "0"], [1747382820000, "2597.99000000", "2603.50000000", "2597.80000000", "2603.39000000", "1280.93500000", 1747382879999, "3332442.53656100", 2966, "1145.43570000", "2979968.29422600", "0"], [1747382880000, "2603.40000000", "2605.33000000", "2602.62000000", "2604.74000000", "289.84750000", 1747382939999, "754839.81722200", 1865, "220.63840000", "574597.31429200", "0"], [1747382940000, "2604.74000000", "2604.75000000", "2601.61000000", "2601.61000000", "204.90490000", 1747382999999, "533416.23698100", 1950, "76.87580000", "200151.63782300", "0"], [1747383000000, "2601.61000000", "2603.80000000", "2601.24000000", "2603.17000000", "177.35380000", 1747383059999, "461599.62529800", 2159, "116.29640000", "302696.17444000", "0"], [1747383060000, "2603.17000000", "2604.60000000", "2601.80000000", "2601.81000000", "290.13010000", 1747383119999, "755339.28588600", 2649, "195.51130000", "509019.85929600", "0"], [1747383120000, "2601.81000000", "2602.26000000", "2601.40000000", "2601.99000000", "200.02620000", 1747383179999, "520454.62154600", 1516, "146.83290000", "382058.90284300", "0"], [1747383180000, "2601.99000000", "2602.00000000", "2599.32000000", "2599.41000000", "442.74660000", 1747383239999, "1151519.78316200", 1728, "73.16040000", "190273.24905400", "0"], [1747383240000, "2599.41000000", "2599.70000000", "2597.76000000", "2597.97000000", "145.71530000", 1747383299999, "378690.92305400", 1554, "55.97990000", "145476.04679900", "0"], [1747383300000, "2597.96000000", "2598.40000000", "2591.92000000", "2591.93000000", "558.52820000", 1747383359999, "1450101.27955600", 3167, "175.68090000", "456322.18286600", "0"], [1747383360000, "2591.92000000", "2591.92000000", "2587.70000000", "2587.70000000", "1013.53650000", 1747383419999, "2624828.45775400", 4344, "342.16210000", "886006.25027800", "0"], [1747383420000, "2587.71000000", "2590.94000000", "2587.00000000", "2589.98000000", "664.53690000", 1747383479999, "1720871.43535500", 2748, "377.73740000", "978225.21829600", "0"], [1747383480000, "2589.98000000", "2593.69000000", "2588.79000000", "2589.99000000", "641.65370000", 1747383539999, "1662698.99748500", 4211, "407.62100000", "1056360.32247600", "0"], [1747383540000, "2589.99000000", "2592.72000000", "2589.91000000", "2591.00000000", "404.95960000", 1747383599999, "1049443.73559500", 2992, "246.96050000", "639990.33707800", "0"], [1747383600000, "2591.00000000", "2591.00000000", "2576.27000000", "2579.31000000", "2475.03080000", 1747383659999, "6388767.38609000", 7095, "845.88150000", "2182414.93644300", "0"], [1747383660000, "2579.32000000", "2580.47000000", "2570.27000000", "2577.47000000", "3926.63760000", 1747383719999, "10113091.05935200", 9776, "1826.03680000", "4703583.05072100", "0"], [1747383720000, "2577.49000000", "2580.40000000", "2576.13000000", "2577.56000000", "2556.47450000", 1747383779999, "6590587.93324400", 4894, "1572.25830000", "4053406.06485900", "0"], [1747383780000, "2577.56000000", "2577.57000000", "2570.40000000", "2571.13000000", "683.16060000", 1747383839999, "1758729.10967900", 2507, "101.46250000", "261287.72573100", "0"], [1747383840000, "2571.14000000", "2572.21000000", "2565.29000000", "2569.80000000", "2295.39490000", 1747383899999, "5895408.59000700", 7244, "1008.87770000", "2591383.13720200", "0"], [1747383900000, "2569.79000000", "2573.50000000", "2569.79000000", "2573.08000000", "401.77910000", 1747383959999, "1033403.83243300", 3840, "232.01530000", "596780.81151900", "0"], [1747383960000, "2573.08000000", "2573.34000000", "2564.93000000", "2568.84000000", "1620.97700000", 1747384019999, "4163996.62094100", 4559, "523.02180000", "1343302.48381800", "0"], [1747384020000, "2568.84000000", "2568.85000000", "2560.10000000", "2568.61000000", "1382.10970000", 1747384079999, "3544991.49582500", 5592, "568.62340000", "1458240.84276900", "0"], [1747384080000, "2568.61000000", "2568.72000000", "2558.88000000", "2564.40000000", "2149.98760000", 1747384139999, "5508432.49102100", 4981, "707.07340000", "1811457.39439100", "0"], [1747384140000, "2564.39000000", "2568.60000000", "2564.39000000", "2568.56000000", "346.30220000", 1747384199999, "888858.83247400", 2839, "246.65110000", "633108.13807100", "0"], [1747384200000, "2568.55000000", "2568.55000000", "2563.80000000", "2567.70000000", "715.38590000", 1747384259999, "1835547.97104100", 3366, "282.23080000", "724166.79061300", "0"], [1747384260000, "2567.70000000", "2569.03000000", "2565.10000000", "2565.70000000", "523.05980000", 1747384319999, "1342844.07508800", 2882, "325.23620000", "835061.99077500", "0"], [1747384320000, "2565.71000000", "2571.29000000", "2565.49000000", "2571.00000000", "582.19670000", 1747384379999, "1495943.68550700", 3389, "261.50480000", "671999.18627300", "0"], [1747384380000, "2571.00000000", "2571.92000000", "2570.24000000", "2570.25000000", "615.28270000", 1747384439999, "1581896.26064500", 3190, "365.76390000", "940357.56390200", "0"], [1747384440000, "2570.24000000", "2573.99000000", "2570.18000000", "2573.24000000", "1085.77050000", 1747384499999, "2793286.80504600", 4803, "614.40900000", "1580641.96571300", "0"], [1747384500000, "2573.23000000", "2573.23000000", "2569.73000000", "2570.82000000", "624.29850000", 1747384559999, "1605413.39113700", 4672, "327.42380000", "842002.54326200", "0"], [1747384560000, "2570.82000000", "2573.80000000", "2570.44000000", "2571.52000000", "354.63180000", 1747384619999, "912225.68799600", 3157, "228.68620000", "588287.94607600", "0"], [1747384620000, "2571.51000000", "2572.20000000", "2567.54000000", "2567.61000000", "279.55390000", 1747384679999, "718526.78768900", 3257, "92.63850000", "238174.76210300", "0"], [1747384680000, "2567.61000000", "2567.70000000", "2560.34000000", "2562.19000000", "866.14450000", 1747384739999, "2219309.26121600", 4496, "448.35920000", "1148687.42851900", "0"], [1747384740000, "2562.19000000", "2563.65000000", "2558.12000000", "2561.17000000", "838.02620000", 1747384799999, "2145745.65631200", 4839, "503.58230000", "1289275.09219800", "0"], [1747384800000, "2561.16000000", "2563.09000000", "2558.99000000", "2560.19000000", "573.71200000", 1747384859999, "1469180.74383200", 4156, "305.69360000", "782828.56680000", "0"], [1747384860000, "2560.18000000", "2564.44000000", "2559.99000000", "2561.31000000", "408.11730000", 1747384919999, "1045874.65860000", 3534, "218.23010000", "559265.55489900", "0"], [1747384920000, "2561.30000000", "2566.90000000", "2561.18000000", "2566.02000000", "324.88520000", 1747384979999, "832977.41803000", 3260, "220.72340000", "565917.52166900", "0"], [1747384980000, "2566.02000000", "2568.63000000", "2565.50000000", "2566.50000000", "535.43320000", 1747385039999, "1374763.69001800", 2720, "450.17700000", "1155926.39659100", "0"], [1747385040000, "2566.50000000", "2570.00000000", "2566.33000000", "2569.08000000", "467.08600000", 1747385099999, "1200007.71882900", 2257, "333.34760000", "856405.45474200", "0"], [1747385100000, "2569.08000000", "2571.79000000", "2569.07000000", "2570.99000000", "667.64650000", 1747385159999, "1716271.75427700", 2633, "348.37180000", "895429.54289700", "0"], [1747385160000, "2570.99000000", "2570.99000000", "2566.06000000", "2567.29000000", "414.16070000", 1747385219999, "1063809.40098500", 2717, "81.86280000", "210211.48724400", "0"], [1747385220000, "2567.29000000", "2568.00000000", "2565.99000000", "2568.00000000", "317.84890000", 1747385279999, "815878.21452500", 3097, "125.20420000", "321392.75494800", "0"], [1747385280000, "2568.00000000", "2569.05000000", "2567.09000000", "2568.81000000", "300.15750000", 1747385339999, "770852.82653700", 2739, "85.79480000", "220327.77802300", "0"], [1747385340000, "2568.81000000", "2569.49000000", "2563.53000000", "2565.49000000", "391.94680000", 1747385399999, "1005819.38637000", 2913, "115.50610000", "296419.95087600", "0"], [1747385400000, "2565.50000000", "2568.00000000", "2564.82000000", "2567.30000000", "432.16510000", 1747385459999, "1109223.97172800", 3672, "197.45440000", "506780.27595700", "0"], [1747385460000, "2567.31000000", "2571.10000000", "2567.30000000", "2570.80000000", "612.01570000", 1747385519999, "1572836.39637600", 3648, "251.43400000", "646079.34728500", "0"], [1747385520000, "2570.80000000", "2573.30000000", "2570.16000000", "2573.30000000", "516.27470000", 1747385579999, "1327617.99074100", 2636, "273.03150000", "702150.35093200", "0"], [1747385580000, "2573.30000000", "2575.11000000", "2573.08000000", "2573.19000000", "478.85450000", 1747385639999, "1232643.88851800", 2437, "234.32570000", "603208.74890500", "0"], [1747385640000, "2573.19000000", "2576.02000000", "2573.19000000", "2574.78000000", "585.37970000", 1747385699999, "1507231.12141200", 1833, "317.87250000", "818489.47694400", "0"], [1747385700000, "2574.77000000", "2574.78000000", "2572.91000000", "2573.81000000", "394.13570000", 1747385759999, "1014440.50620500", 1274, "170.48680000", "438789.65114100", "0"], [1747385760000, "2573.81000000", "2574.87000000", "2571.29000000", "2572.83000000", "577.24190000", 1747385819999, "1484941.40910600", 2113, "288.38640000", "741838.39202600", "0"], [1747385820000, "2572.82000000", "2574.27000000", "2572.79000000", "2574.27000000", "369.41900000", 1747385879999, "950677.33011500", 2005, "208.96020000", "537752.39071400", "0"], [1747385880000, "2574.26000000", "2574.54000000", "2573.30000000", "2573.41000000", "397.14610000", 1747385939999, "1022285.43754700", 1858, "164.01940000", "422204.43796200", "0"], [1747385940000, "2573.40000000", "2574.83000000", "2572.77000000", "2573.11000000", "409.21680000", 1747385999999, "1053190.27789400", 1996, "200.78920000", "516762.95981700", "0"], [1747386000000, "2573.13000000", "2574.50000000", "2573.13000000", "2573.91000000", "365.46950000", 1747386059999, "940669.14089200", 2205, "209.50190000", "539211.47255100", "0"], [1747386060000, "2573.91000000", "2575.90000000", "2571.65000000", "2571.81000000", "535.55230000", 1747386119999, "1378219.87584300", 2671, "244.90980000", "630269.30184100", "0"], [1747386120000, "2571.80000000", "2577.75000000", "2571.54000000", "2577.00000000", "501.49730000", 1747386179999, "1291485.00233800", 2864, "353.90980000", "911485.75516900", "0"], [1747386180000, "2576.99000000", "2578.10000000", "2575.64000000", "2576.60000000", "310.64450000", 1747386239999, "800438.78396000", 2101, "177.23460000", "456711.99197400", "0"], [1747386240000, "2576.61000000", "2579.60000000", "2576.00000000", "2579.42000000", "438.95760000", 1747386299999, "1131517.92471900", 2529, "319.99540000", "824884.88480100", "0"], [1747386300000, "2579.42000000", "2585.07000000", "2578.28000000", "2583.11000000", "1861.44330000", 1747386359999, "4805054.81414100", 5900, "1406.34770000", "3630309.30696500", "0"], [1747386360000, "2583.10000000", "2589.40000000", "2581.65000000", "2589.16000000", "1418.86980000", 1747386419999, "3668360.13678900", 5734, "1084.43230000", "2803763.86481300", "0"], [1747386420000, "2589.16000000", "2596.39000000", "2586.00000000", "2591.65000000", "2082.38480000", 1747386479999, "5396086.27117500", 9293, "1532.50850000", "3971386.80718400", "0"], [1747386480000, "2591.64000000", "2605.70000000", "2590.80000000", "2605.00000000", "3501.82410000", 1747386539999, "9104428.26243200", 13110, "2405.75670000", "6254676.46781900", "0"], [1747386540000, "2605.01000000", "2608.23000000", "2600.01000000", "2603.11000000", "2195.97330000", 1747386599999, "5718829.94282200", 7466, "703.17070000", "1831331.39075000", "0"], [1747386600000, "2603.12000000", "2603.12000000", "2596.03000000", "2598.50000000", "988.53510000", 1747386659999, "2568402.43144900", 7012, "498.09890000", "1293958.22791100", "0"], [1747386660000, "2598.50000000", "2598.50000000", "2595.85000000", "2596.53000000", "464.72200000", 1747386719999, "1206805.97691100", 4738, "258.29390000", "670707.02160200", "0"], [1747386720000, "2596.51000000", "2601.20000000", "2596.21000000", "2601.20000000", "652.12180000", 1747386779999, "1694784.05102400", 4109, "491.13830000", "1276430.25086600", "0"], [1747386780000, "2601.20000000", "2603.00000000", "2597.10000000", "2597.89000000", "338.23930000", 1747386839999, "879465.64252600", 4226, "193.42930000", "502932.91921000", "0"], [1747386840000, "2597.89000000", "2602.48000000", "2597.01000000", "2598.89000000", "713.97970000", 1747386899999, "1856209.94523700", 3263, "358.32140000", "931536.49832300", "0"], [1747386900000, "2598.89000000", "2598.89000000", "2594.92000000", "2596.50000000", "767.92920000", 1747386959999, "1993998.28793000", 3841, "499.91730000", "1298028.40204200", "0"], [1747386960000, "2596.50000000", "2604.67000000", "2596.20000000", "2603.97000000", "1006.53550000", 1747387019999, "2618389.80141000", 5147, "788.15880000", "2050317.14926400", "0"], [1747387020000, "2603.97000000", "2608.04000000", "2603.00000000", "2603.01000000", "782.55260000", 1747387079999, "2038698.06724600", 5361, "548.97480000", "1430195.38487500", "0"], [1747387080000, "2603.01000000", "2603.39000000", "2601.96000000", "2603.00000000", "175.78390000", 1747387139999, "457492.39723200", 2843, "95.77190000", "249258.80194300", "0"], [1747387140000, "2602.99000000", "2605.39000000", "2602.99000000", "2603.61000000", "339.72860000", 1747387199999, "884868.63366400", 3384, "167.70160000", "436781.97319400", "0"], [1747387200000, "2603.60000000", "2607.19000000", "2603.00000000", "2606.42000000", "336.29410000", 1747387259999, "876107.39299100", 3519, "213.13000000", "555238.16209100", "0"], [1747387260000, "2606.42000000", "2607.89000000", "2604.54000000", "2607.68000000", "486.90620000", 1747387319999, "1268950.31886900", 4564, "314.77870000", "820327.50885800", "0"], [1747387320000, "2607.67000000", "2609.10000000", "2604.52000000", "2605.20000000", "419.62030000", 1747387379999, "1093867.02007500", 3185, "305.91700000", "797501.40219100", "0"], [1747387380000, "2605.19000000", "2605.38000000", "2603.28000000", "2604.92000000", "416.06890000", 1747387439999, "1083557.51699400", 2420, "169.33410000", "440997.96189000", "0"], [1747387440000, "2604.91000000", "2604.91000000", "2602.51000000", "2603.94000000", "201.21010000", 1747387499999, "523808.14871900", 2554, "145.86350000", "379713.76657300", "0"], [1747387500000, "2603.94000000", "2605.37000000", "2601.92000000", "2603.80000000", "332.71370000", 1747387559999, "866377.77011400", 3116, "220.53010000", "574244.40942200", "0"], [1747387560000, "2603.80000000", "2610.94000000", "2603.27000000", "2610.94000000", "2312.21320000", 1747387619999, "6032472.15402300", 5218, "986.10740000", "2571988.48275900", "0"], [1747387620000, "2610.93000000", "2614.24000000", "2610.46000000", "2612.70000000", "1147.84030000", 1747387679999, "2998600.22763500", 7175, "734.66870000", "1919275.18488600", "0"], [1747387680000, "2612.70000000", "2612.70000000", "2609.00000000", "2609.19000000", "661.88270000", 1747387739999, "1727653.96581500", 4353, "153.31680000", "400204.38374100", "0"], [1747387740000, "2609.18000000", "2611.11000000", "2609.00000000", "2609.41000000", "307.46730000", 1747387799999, "802540.24514200", 2657, "186.01900000", "485533.02032800", "0"], [1747387800000, "2609.41000000", "2613.93000000", "2609.41000000", "2610.09000000", "979.26320000", 1747387859999, "2558244.46112600", 5213, "509.01140000", "1329705.26787900", "0"], [1747387860000, "2610.10000000", "2613.30000000", "2609.54000000", "2612.22000000", "719.81730000", 1747387919999, "1880050.53177900", 3986, "563.91860000", "1472917.09806000", "0"], [1747387920000, "2612.22000000", "2615.50000000", "2609.91000000", "2614.60000000", "789.26570000", 1747387979999, "2062520.48076900", 5057, "504.85590000", "1319479.40130300", "0"], [1747387980000, "2614.59000000", "2617.17000000", "2612.76000000", "2615.00000000", "1755.40180000", 1747388039999, "4591694.26577100", 7002, "903.24520000", "2362615.90515500", "0"], [1747388040000, "2615.00000000", "2615.30000000", "2608.71000000", "2610.22000000", "976.48520000", 1747388099999, "2550618.34505100", 4854, "337.02350000", "880186.27072500", "0"], [1747388100000, "2610.23000000", "2610.23000000", "2605.76000000", "2605.77000000", "461.68950000", 1747388159999, "1203936.28452200", 4242, "216.16900000", "563672.02610100", "0"], [1747388160000, "2605.77000000", "2606.61000000", "2603.60000000", "2606.29000000", "471.77180000", 1747388219999, "1229039.30044100", 3916, "269.41930000", "701867.97137100", "0"], [1747388220000, "2606.30000000", "2607.10000000", "2604.62000000", "2605.01000000", "403.77050000", 1747388279999, "1052158.28751100", 3031, "211.91150000", "552220.53200000", "0"], [1747388280000, "2605.00000000", "2609.49000000", "2604.91000000", "2608.00000000", "580.70660000", 1747388339999, "1513932.87454000", 2451, "478.59060000", "1247714.54350100", "0"], [1747388340000, "2608.00000000", "2610.77000000", "2607.56000000", "2610.71000000", "297.63020000", 1747388399999, "776649.09222000", 1976, "235.18500000", "613702.23712000", "0"], [1747388400000, "2610.71000000", "2614.69000000", "2610.69000000", "2613.12000000", "785.00670000", 1747388459999, "2051559.53271600", 4775, "564.03630000", "1474021.85859600", "0"], [1747388460000, "2613.12000000", "2613.80000000", "2611.50000000", "2612.09000000", "347.99390000", 1747388519999, "909186.23795900", 3262, "206.54700000", "539596.65684100", "0"], [1747388520000, "2612.08000000", "2613.78000000", "2611.00000000", "2611.01000000", "289.94210000", 1747388579999, "757473.11470400", 1945, "198.59070000", "518814.03723700", "0"], [1747388580000, "2611.00000000", "2611.62000000", "2610.02000000", "2610.84000000", "678.62760000", 1747388639999, "1771595.59159800", 1974, "46.70350000", "121936.48027900", "0"], [1747388640000, "2610.83000000", "2612.60000000", "2608.54000000", "2608.71000000", "244.01310000", 1747388699999, "636924.24444100", 1975, "99.63060000", "260091.17856600", "0"], [1747388700000, "2608.72000000", "2614.69000000", "2608.72000000", "2614.69000000", "293.51090000", 1747388759999, "766579.09948700", 3118, "205.16090000", "535826.48767300", "0"], [1747388760000, "2614.70000000", "2615.40000000", "2611.41000000", "2612.10000000", "828.46170000", 1747388819999, "2164338.39051600", 2859, "161.37890000", "421755.21124100", "0"], [1747388820000, "2612.09000000", "2613.60000000", "2611.52000000", "2613.60000000", "404.56260000", 1747388879999, "1056961.82422800", 2892, "231.52420000", "604852.56251700", "0"], [1747388880000, "2613.59000000", "2615.47000000", "2612.80000000", "2612.80000000", "320.59330000", 1747388939999, "838187.26645700", 3214, "241.87190000", "632380.90221200", "0"], [1747388940000, "2612.80000000", "2614.58000000", "2611.52000000", "2613.21000000", "328.74320000", 1747388999999, "859194.45439300", 2258, "200.94020000", "525195.24711000", "0"], [1747389000000, "2613.21000000", "2613.70000000", "2612.00000000", "2612.01000000", "159.03540000", 1747389059999, "415535.30269600", 2287, "85.51620000", "223437.26194800", "0"], [1747389060000, "2612.00000000", "2612.49000000", "2611.10000000", "2612.49000000", "195.41280000", 1747389119999, "510341.40157300", 1895, "146.84850000", "383511.41329000", "0"], [1747389120000, "2612.49000000", "2612.80000000", "2610.00000000", "2610.30000000", "154.72820000", 1747389179999, "404038.87071700", 1572, "87.14120000", "227559.74606700", "0"], [1747389180000, "2610.31000000", "2611.50000000", "2609.14000000", "2610.64000000", "522.83330000", 1747389239999, "1364731.08207200", 2209, "246.25040000", "642801.36557800", "0"], [1747389240000, "2610.63000000", "2612.90000000", "2610.48000000", "2612.41000000", "156.77090000", 1747389299999, "409499.30777000", 1444, "136.52700000", "356617.11188700", "0"], [1747389300000, "2612.41000000", "2614.92000000", "2612.41000000", "2614.16000000", "337.32960000", 1747389359999, "881803.52536300", 1719, "170.22320000", "444936.57009700", "0"], [1747389360000, "2614.16000000", "2614.46000000", "2613.31000000", "2613.57000000", "248.54620000", 1747389419999, "649680.96203800", 1448, "120.46870000", "314877.33497700", "0"], [1747389420000, "2613.57000000", "2613.97000000", "2612.56000000", "2613.39000000", "245.16400000", 1747389479999, "640662.29537100", 1323, "103.83260000", "271334.57771300", "0"], [1747389480000, "2613.39000000", "2613.92000000", "2612.56000000", "2612.57000000", "131.82510000", 1747389539999, "344484.28277500", 1405, "89.57620000", "234069.29871400", "0"], [1747389540000, "2612.56000000", "2612.91000000", "2610.84000000", "2611.29000000", "220.24180000", 1747389599999, "575287.57755500", 1733, "110.13240000", "287676.93392300", "0"], [1747389600000, "2611.30000000", "2612.24000000", "2608.10000000", "2609.38000000", "754.06800000", 1747389659999, "1967880.56158200", 4171, "438.59760000", "1144414.34901500", "0"], [1747389660000, "2609.37000000", "2609.37000000", "2606.47000000", "2608.55000000", "468.48400000", 1747389719999, "1221831.19586800", 4046, "268.17150000", "699387.24294800", "0"], [1747389720000, "2608.54000000", "2609.05000000", "2606.21000000", "2608.77000000", "422.23710000", 1747389779999, "1100957.72443800", 2944, "297.89160000", "776699.30609900", "0"], [1747389780000, "2608.78000000", "2610.50000000", "2607.81000000", "2608.82000000", "439.13950000", 1747389839999, "1145700.01915500", 3286, "245.49860000", "640476.82523400", "0"], [1747389840000, "2608.82000000", "2608.82000000", "2605.89000000", "2606.71000000", "271.14370000", 1747389899999, "706924.10547700", 1982, "105.42250000", "274841.24247100", "0"], [1747389900000, "2606.71000000", "2613.14000000", "2606.70000000", "2611.79000000", "395.26830000", 1747389959999, "1031811.75528600", 2944, "286.39420000", "747545.12694800", "0"], [1747389960000, "2611.79000000", "2612.68000000", "2608.29000000", "2608.30000000", "375.78590000", 1747390019999, "981091.37699900", 3378, "177.40780000", "463178.00397700", "0"], [1747390020000, "2608.29000000", "2609.28000000", "2607.11000000", "2608.54000000", "1288.76340000", 1747390079999, "3361753.95424100", 3219, "1105.39530000", "2883428.20997300", "0"], [1747390080000, "2608.55000000", "2609.80000000", "2608.00000000", "2608.02000000", "189.37660000", 1747390139999, "494044.55510500", 2434, "105.24360000", "274550.85764200", "0"], [1747390140000, "2608.01000000", "2608.02000000", "2606.61000000", "2607.11000000", "276.60410000", 1747390199999, "721141.08826300", 2014, "146.61190000", "382236.13308600", "0"], [1747390200000, "2607.11000000", "2610.40000000", "2607.11000000", "2609.61000000", "364.26770000", 1747390259999, "950438.11535400", 2225, "234.56980000", "612060.13663600", "0"], [1747390260000, "2609.61000000", "2623.14000000", "2609.55000000", "2622.78000000", "1890.91150000", 1747390319999, "4948963.00957900", 5673, "1546.08440000", "4046784.88077000", "0"], [1747390320000, "2622.78000000", "2624.99000000", "2621.41000000", "2624.16000000", "2009.00650000", 1747390379999, "5269691.06723700", 7965, "1052.17180000", "2760073.08918200", "0"], [1747390380000, "2624.16000000", "2624.98000000", "2618.59000000", "2618.67000000", "655.12300000", 1747390439999, "1717186.24484900", 4293, "268.97130000", "704994.17898600", "0"], [1747390440000, "2618.66000000", "2619.13000000", "2617.02000000", "2617.59000000", "435.38690000", 1747390499999, "1139888.93137200", 1943, "228.31200000", "597782.89081500", "0"], [1747390500000, "2617.58000000", "2620.94000000", "2617.52000000", "2619.87000000", "452.89010000", 1747390559999, "1186228.20514100", 3196, "322.82720000", "845606.84922000", "0"], [1747390560000, "2619.87000000", "2620.61000000", "2616.22000000", "2618.12000000", "877.68880000", 1747390619999, "2297951.60709700", 3958, "381.83090000", "999538.71652000", "0"], [1747390620000, "2618.12000000", "2618.12000000", "2616.10000000", "2616.63000000", "381.57710000", 1747390679999, "998465.21585500", 2118, "159.82540000", "418204.35224200", "0"], [1747390680000, "2616.62000000", "2616.70000000", "2615.77000000", "2615.80000000", "210.84410000", 1747390739999, "551560.35810000", 1260, "84.84990000", "221959.94239700", "0"], [1747390740000, "2615.80000000", "2619.76000000", "2615.79000000", "2619.76000000", "602.03810000", 1747390799999, "1575527.12779400", 2706, "411.36690000", "1076542.09538200", "0"], [1747390800000, "2619.76000000", "2620.29000000", "2616.11000000", "2618.14000000", "600.95120000", 1747390859999, "1573659.90240800", 3048, "421.03810000", "1102504.87072800", "0"], [1747390860000, "2618.14000000", "2618.50000000", "2615.40000000", "2617.00000000", "203.37980000", 1747390919999, "532155.44951600", 2253, "116.00020000", "303514.85036700", "0"], [1747390920000, "2617.00000000", "2620.05000000", "2616.26000000", "2619.86000000", "533.46500000", 1747390979999, "1396455.87741200", 2915, "343.18800000", "898320.30195900", "0"], [1747390980000, "2619.86000000", "2619.87000000", "2618.67000000", "2619.79000000", "285.56360000", 1747391039999, "747975.69673700", 2357, "195.29540000", "511537.20175900", "0"], [1747391040000, "2619.78000000", "2619.78000000", "2616.00000000", "2616.90000000", "293.11160000", 1747391099999, "767088.80501900", 1660, "129.28300000", "338289.96233900", "0"], [1747391100000, "2616.91000000", "2618.97000000", "2616.91000000", "2618.50000000", "252.06610000", 1747391159999, "659897.21095000", 1775, "176.72320000", "462643.29794300", "0"], [1747391160000, "2618.50000000", "2618.50000000", "2612.70000000", "2614.99000000", "672.31190000", 1747391219999, "1758206.99550900", 2622, "321.35180000", "840427.32022600", "0"], [1747391220000, "2614.98000000", "2614.98000000", "2611.55000000", "2613.18000000", "311.40030000", 1747391279999, "813748.66404300", 1924, "126.20910000", "329787.85936700", "0"], [1747391280000, "2613.18000000", "2614.58000000", "2612.10000000", "2614.07000000", "234.05690000", 1747391339999, "611753.78181700", 1746, "101.45850000", "265164.36975300", "0"], [1747391340000, "2614.06000000", "2614.06000000", "2610.99000000", "2612.09000000", "758.78020000", 1747391399999, "1981527.83610300", 1995, "324.29580000", "846823.27216700", "0"], [1747391400000, "2612.10000000", "2619.10000000", "2611.44000000", "2619.09000000", "1173.69760000", 1747391459999, "3068778.54807700", 3250, "817.81160000", "2138270.25534200", "0"], [1747391460000, "2619.10000000", "2621.02000000", "2618.59000000", "2620.61000000", "917.50600000", 1747391519999, "2404087.49928700", 3506, "542.67330000", "1421877.48470700", "0"], [1747391520000, "2620.60000000", "2623.00000000", "2620.10000000", "2622.95000000", "512.75790000", 1747391579999, "1344389.38245800", 3781, "323.32830000", "847716.53651100", "0"], [1747391580000, "2622.95000000", "2623.85000000", "2621.61000000", "2623.57000000", "291.22000000", 1747391639999, "763831.62383700", 3160, "184.47810000", "483853.99877800", "0"], [1747391640000, "2623.60000000", "2623.85000000", "2621.00000000", "2621.89000000", "385.46240000", 1747391699999, "1010761.63671300", 1992, "171.51000000", "449719.37118800", "0"], [1747391700000, "2621.90000000", "2623.75000000", "2620.01000000", "2620.73000000", "567.92730000", 1747391759999, "1489175.40337400", 2679, "229.85660000", "602708.24466400", "0"], [1747391760000, "2620.73000000", "2623.05000000", "2620.73000000", "2622.28000000", "427.40080000", 1747391819999, "1120735.10691100", 2249, "204.74340000", "536871.88070500", "0"], [1747391820000, "2622.28000000", "2624.80000000", "2622.11000000", "2623.52000000", "665.98180000", 1747391879999, "1747191.28222400", 3884, "266.97360000", "700354.73090500", "0"], [1747391880000, "2623.51000000", "2623.61000000", "2621.16000000", "2622.16000000", "327.50950000", 1747391939999, "858711.80655100", 1702, "143.45610000", "376111.72359400", "0"], [1747391940000, "2622.16000000", "2627.25000000", "2622.16000000", "2624.92000000", "796.13000000", 1747391999999, "2089829.41524300", 3849, "432.32130000", "1134880.31414700", "0"], [1747392000000, "2624.92000000", "2626.80000000", "2622.80000000", "2623.69000000", "552.44050000", 1747392059999, "1450108.24770100", 2778, "209.06640000", "548855.33517200", "0"], [1747392060000, "2623.69000000", "2624.87000000", "2623.03000000", "2623.84000000", "380.06390000", 1747392119999, "997242.52683800", 1577, "154.51500000", "405405.55263000", "0"], [1747392120000, "2623.85000000", "2623.85000000", "2622.49000000", "2623.26000000", "262.52140000", 1747392179999, "688695.78277500", 1741, "103.28600000", "270941.96144000", "0"], [1747392180000, "2623.26000000", "2624.20000000", "2621.68000000", "2622.28000000", "268.63100000", 1747392239999, "704566.29424800", 1701, "85.90630000", "225316.79003400", "0"], [1747392240000, "2622.27000000", "2622.27000000", "2621.15000000", "2621.81000000", "130.57710000", 1747392299999, "342335.80892500", 1383, "56.30790000", "147620.56359800", "0"], [1747392300000, "2621.81000000", "2624.60000000", "2621.81000000", "2622.61000000", "287.02740000", 1747392359999, "752997.74113600", 3114, "182.09410000", "477714.71556600", "0"], [1747392360000, "2622.61000000", "2627.02000000", "2620.00000000", "2627.02000000", "650.71580000", 1747392419999, "1707204.38514400", 3165, "555.87460000", "1458514.65811000", "0"], [1747392420000, "2627.02000000", "2627.17000000", "2624.00000000", "2625.11000000", "634.31550000", 1747392479999, "1665451.74802200", 2662, "333.89550000", "876574.06592100", "0"], [1747392480000, "2625.10000000", "2625.82000000", "2624.00000000", "2624.67000000", "289.92830000", 1747392539999, "760977.66327000", 1948, "159.82960000", "419492.59797200", "0"], [1747392540000, "2624.67000000", "2624.88000000", "2622.50000000", "2622.83000000", "280.26740000", 1747392599999, "735215.26964800", 1314, "197.17600000", "517230.35021300", "0"], [1747392600000, "2622.87000000", "2624.88000000", "2621.20000000", "2621.95000000", "299.19160000", 1747392659999, "784760.82702900", 2162, "206.04400000", "540420.51624600", "0"], [1747392660000, "2621.95000000", "2622.99000000", "2620.91000000", "2621.38000000", "206.03010000", 1747392719999, "540176.37570200", 1744, "145.43790000", "381318.35355200", "0"], [1747392720000, "2621.38000000", "2622.44000000", "2621.00000000", "2621.02000000", "158.83410000", 1747392779999, "416420.73120800", 1315, "122.06880000", "320025.54051300", "0"], [1747392780000, "2621.01000000", "2622.85000000", "2620.60000000", "2622.85000000", "213.69860000", 1747392839999, "560251.22270700", 1657, "152.13520000", "398862.23285100", "0"], [1747392840000, "2622.87000000", "2623.94000000", "2621.99000000", "2623.00000000", "192.51100000", 1747392899999, "504925.90223100", 1354, "141.80910000", "371941.48204300", "0"], [1747392900000, "2623.01000000", "2626.50000000", "2622.61000000", "2626.21000000", "273.74320000", 1747392959999, "718523.68405900", 2070, "202.40110000", "531246.35588500", "0"], [1747392960000, "2626.21000000", "2628.78000000", "2625.64000000", "2627.61000000", "540.76420000", 1747393019999, "1420580.04897700", 3076, "358.28090000", "941183.31330900", "0"], [1747393020000, "2627.62000000", "2627.63000000", "2625.07000000", "2625.52000000", "310.62810000", 1747393079999, "815793.65979600", 1989, "159.24390000", "418238.74160100", "0"], [1747393080000, "2625.52000000", "2626.36000000", "2624.40000000", "2626.19000000", "168.32960000", 1747393139999, "441958.33960800", 1723, "131.69170000", "345777.41941100", "0"], [1747393140000, "2626.20000000", "2626.97000000", "2624.10000000", "2625.05000000", "298.11640000", 1747393199999, "782626.54681900", 1609, "177.31510000", "465518.68476400", "0"], [1747393200000, "2625.06000000", "2626.10000000", "2624.20000000", "2624.62000000", "419.30270000", 1747393259999, "1100743.03956100", 2201, "130.21770000", "341832.82004500", "0"], [1747393260000, "2624.62000000", "2626.63000000", "2624.20000000", "2624.63000000", "394.80610000", 1747393319999, "1036298.45119100", 2593, "257.73140000", "676475.79727600", "0"], [1747393320000, "2624.63000000", "2628.00000000", "2623.91000000", "2627.30000000", "255.93270000", 1747393379999, "672044.00092900", 2614, "183.08000000", "480786.07839400", "0"], [1747393380000, "2627.31000000", "2629.93000000", "2625.89000000", "2629.35000000", "724.93630000", 1747393439999, "1905319.19363700", 3729, "543.79610000", "1429227.26464900", "0"], [1747393440000, "2629.35000000", "2629.92000000", "2628.20000000", "2628.56000000", "268.86000000", 1747393499999, "706897.52863100", 1869, "174.95740000", "460005.03115600", "0"], [1747393500000, "2628.56000000", "2629.00000000", "2626.00000000", "2626.40000000", "362.42220000", 1747393559999, "952139.01471300", 1609, "145.31510000", "381799.80027600", "0"], [1747393560000, "2626.40000000", "2627.28000000", "2624.00000000", "2627.27000000", "253.80840000", 1747393619999, "666345.67681600", 2355, "182.73120000", "479752.77366800", "0"], [1747393620000, "2627.28000000", "2627.43000000", "2622.02000000", "2624.49000000", "1160.95050000", 1747393679999, "3046726.00166200", 3369, "455.41140000", "1194839.22108600", "0"], [1747393680000, "2624.49000000", "2626.24000000", "2624.49000000", "2624.73000000", "216.15440000", 1747393739999, "567562.99335200", 1188, "129.99840000", "341346.15731000", "0"], [1747393740000, "2624.72000000", "2625.87000000", "2624.65000000", "2625.87000000", "238.49630000", 1747393799999, "626125.52930700", 1470, "62.41230000", "163849.76375800", "0"], [1747393800000, "2625.88000000", "2627.20000000", "2624.70000000", "2624.92000000", "235.38960000", 1747393859999, "618124.51913300", 1496, "101.97200000", "267785.96961000", "0"], [1747393860000, "2624.93000000", "2633.12000000", "2624.92000000", "2630.32000000", "1063.31880000", 1747393919999, "2796534.94458000", 4029, "687.30860000", "1807361.86203500", "0"], [1747393920000, "2630.32000000", "2634.00000000", "2629.49000000", "2632.89000000", "1158.99870000", 1747393979999, "3050176.89446400", 4638, "559.52510000", "1472577.34468200", "0"], [1747393980000, "2632.90000000", "2634.00000000", "2630.30000000", "2631.47000000", "362.97770000", 1747394039999, "955505.17939700", 2556, "143.60610000", "378026.86361200", "0"], [1747394040000, "2631.47000000", "2631.66000000", "2629.60000000", "2630.59000000", "481.90850000", 1747394099999, "1267746.61506100", 2083, "328.51410000", "864214.07156900", "0"], [1747394100000, "2630.60000000", "2632.17000000", "2628.10000000", "2631.52000000", "398.97850000", 1747394159999, "1049324.71399100", 2714, "182.18790000", "479195.63462900", "0"], [1747394160000, "2631.52000000", "2631.52000000", "2628.53000000", "2628.54000000", "295.39260000", 1747394219999, "776776.06777500", 2909, "76.07280000", "200054.65306300", "0"], [1747394220000, "2628.54000000", "2632.26000000", "2628.54000000", "2630.81000000", "369.05600000", 1747394279999, "970850.01081600", 3508, "240.11900000", "631623.47011000", "0"], [1747394280000, "2630.80000000", "2636.24000000", "2630.65000000", "2635.49000000", "986.76680000", 1747394339999, "2599103.56119000", 5269, "666.62400000", "1755939.48769900", "0"], [1747394340000, "2635.50000000", "2636.76000000", "2632.99000000", "2633.54000000", "707.90090000", 1747394399999, "1864953.06640600", 4650, "412.92570000", "1087883.47723000", "0"], [1747394400000, "2633.53000000", "2643.48000000", "2632.99000000", "2639.99000000", "1723.90500000", 1747394459999, "4548153.11074300", 7824, "1256.90540000", "3316424.97999000", "0"], [1747394460000, "2639.99000000", "2649.31000000", "2638.80000000", "2644.99000000", "2863.06370000", 1747394519999, "7570153.76933800", 9529, "1995.15250000", "5275178.02442500", "0"], [1747394520000, "2644.99000000", "2644.99000000", "2639.62000000", "2640.02000000", "413.28970000", 1747394579999, "1091748.20066900", 3304, "122.83800000", "324478.85821800", "0"], [1747394580000, "2640.01000000", "2640.01000000", "2633.41000000", "2634.00000000", "824.72250000", 1747394639999, "2173807.15423900", 3510, "264.81380000", "698003.02753300", "0"], [1747394640000, "2634.00000000", "2634.04000000", "2628.49000000", "2629.10000000", "677.03190000", 1747394699999, "1780659.46497500", 3370, "227.90940000", "599390.45307100", "0"], [1747394700000, "2629.09000000", "2629.85000000", "2625.99000000", "2628.62000000", "1005.64610000", 1747394759999, "2642921.90500000", 3546, "467.18140000", "1227817.36379500", "0"], [1747394760000, "2628.62000000", "2630.66000000", "2628.61000000", "2630.65000000", "335.50130000", 1747394819999, "882377.92216200", 1968, "207.95550000", "546932.27461100", "0"], [1747394820000, "2630.65000000", "2631.30000000", "2628.18000000", "2628.29000000", "277.04210000", 1747394879999, "728567.86243000", 1847, "79.42080000", "208858.10521200", "0"], [1747394880000, "2628.29000000", "2629.61000000", "2627.06000000", "2629.61000000", "421.14310000", 1747394939999, "1107034.33899300", 2015, "185.48260000", "487554.63313300", "0"], [1747394940000, "2629.61000000", "2629.61000000", "2625.21000000", "2625.43000000", "696.92560000", 1747394999999, "1830599.17459700", 2477, "393.63590000", "1033845.40529600", "0"], [1747395000000, "2625.43000000", "2627.50000000", "2620.36000000", "2620.36000000", "1885.99490000", 1747395059999, "4948552.05692600", 4839, "714.86370000", "1875945.88190000", "0"], [1747395060000, "2620.33000000", "2622.44000000", "2616.82000000", "2622.00000000", "2580.43530000", 1747395119999, "6759994.81979500", 6453, "1719.14880000", "4503998.27004100", "0"], [1747395120000, "2622.00000000", "2622.86000000", "2620.12000000", "2622.47000000", "410.48730000", 1747395179999, "1076202.91750300", 2280, "218.37590000", "572604.97136200", "0"], [1747395180000, "2622.47000000", "2625.06000000", "2622.47000000", "2624.50000000", "397.30460000", 1747395239999, "1042562.07545000", 2619, "235.47930000", "617926.56982200", "0"], [1747395240000, "2624.50000000", "2627.94000000", "2624.50000000", "2627.85000000", "623.41040000", 1747395299999, "1637348.26151600", 3061, "391.68430000", "1028831.49275400", "0"], [1747395300000, "2627.86000000", "2628.30000000", "2625.10000000", "2625.70000000", "208.97290000", 1747395359999, "548902.52857700", 2534, "76.98530000", "202198.37422300", "0"], [1747395360000, "2625.71000000", "2626.60000000", "2624.00000000", "2626.51000000", "308.91190000", 1747395419999, "810893.78725600", 3126, "150.81330000", "395890.81130500", "0"], [1747395420000, "2626.50000000", "2626.59000000", "2623.20000000", "2623.20000000", "165.48990000", 1747395479999, "434315.40621800", 2324, "32.73620000", "85903.93276200", "0"], [1747395480000, "2623.21000000", "2625.30000000", "2623.02000000", "2625.00000000", "162.95070000", 1747395539999, "427626.74405700", 2305, "105.14140000", "275905.75773100", "0"], [1747395540000, "2625.01000000", "2626.79000000", "2621.87000000", "2625.80000000", "496.68690000", 1747395599999, "1303765.05813000", 2437, "359.85420000", "944696.27658200", "0"], [1747395600000, "2625.79000000", "2626.81000000", "2625.62000000", "2626.18000000", "435.61120000", 1747395659999, "1144001.05045000", 1458, "187.26760000", "491767.47286500", "0"], [1747395660000, "2626.17000000", "2626.31000000", "2622.40000000", "2623.01000000", "252.69210000", 1747395719999, "663106.95476000", 1943, "36.13520000", "94830.26761300", "0"], [1747395720000, "2623.00000000", "2623.00000000", "2620.81000000", "2621.37000000", "225.48760000", 1747395779999, "591164.02604800", 1984, "77.52690000", "203231.61016500", "0"], [1747395780000, "2621.37000000", "2621.37000000", "2619.63000000", "2620.50000000", "388.29970000", 1747395839999, "1017649.58965100", 2043, "224.94800000", "589533.96110500", "0"], [1747395840000, "2620.50000000", "2620.51000000", "2617.09000000", "2617.38000000", "494.54590000", 1747395899999, "1295225.90403900", 2805, "177.63810000", "465200.02482500", "0"], [1747395900000, "2617.39000000", "2620.90000000", "2617.39000000", "2620.31000000", "337.10700000", 1747395959999, "883194.72550800", 2226, "240.94250000", "631302.44490200", "0"], [1747395960000, "2620.30000000", "2622.89000000", "2620.10000000", "2620.79000000", "476.07900000", 1747396019999, "1248127.16879700", 2060, "244.40330000", "640741.49529300", "0"], [1747396020000, "2620.79000000", "2624.23000000", "2620.61000000", "2622.90000000", "363.77080000", 1747396079999, "954005.86864400", 1884, "273.75070000", "717909.57867200", "0"], [1747396080000, "2622.90000000", "2623.20000000", "2621.10000000", "2621.90000000", "126.92780000", 1747396139999, "332812.72278900", 2147, "55.82070000", "146360.91534400", "0"], [1747396140000, "2621.90000000", "2624.40000000", "2621.86000000", "2622.90000000", "224.37010000", 1747396199999, "588591.00647400", 2063, "139.57310000", "366159.14539200", "0"], [1747396200000, "2622.90000000", "2624.62000000", "2622.61000000", "2624.36000000", "353.57170000", 1747396259999, "927686.56012100", 1566, "278.76190000", "731365.23320900", "0"], [1747396260000, "2624.37000000", "2624.37000000", "2622.13000000", "2623.23000000", "245.41760000", 1747396319999, "643762.90629900", 1983, "65.78790000", "172552.08573400", "0"], [1747396320000, "2623.22000000", "2623.81000000", "2621.50000000", "2622.99000000", "114.05330000", 1747396379999, "299159.65355800", 1769, "71.99710000", "188851.49094700", "0"], [1747396380000, "2623.00000000", "2625.99000000", "2622.18000000", "2624.00000000", "393.66110000", 1747396439999, "1033124.06395700", 2113, "304.55820000", "799288.30149800", "0"], [1747396440000, "2624.00000000", "2624.40000000", "2622.20000000", "2622.31000000", "219.68400000", 1747396499999, "576202.35536700", 1880, "91.30990000", "239501.95550800", "0"], [1747396500000, "2622.30000000", "2622.30000000", "2620.50000000", "2620.99000000", "163.51710000", 1747396559999, "428622.02837800", 1335, "49.18600000", "128916.93625800", "0"], [1747396560000, "2620.99000000", "2622.06000000", "2620.00000000", "2620.50000000", "312.26150000", 1747396619999, "818365.13607000", 1614, "200.10300000", "524440.78146900", "0"], [1747396620000, "2620.49000000", "2621.52000000", "2620.00000000", "2620.60000000", "198.50640000", 1747396679999, "520217.01895100", 1070, "138.98190000", "364234.10340800", "0"], [1747396680000, "2620.61000000", "2620.62000000", "2618.81000000", "2620.62000000", "187.92230000", 1747396739999, "492325.58139000", 1394, "105.73190000", "276989.68598500", "0"], [1747396740000, "2620.62000000", "2620.83000000", "2619.22000000", "2620.83000000", "299.47480000", 1747396799999, "784608.11809200", 1552, "71.75020000", "187996.39664000", "0"], [1747396800000, "2620.82000000", "2622.00000000", "2619.10000000", "2619.46000000", "413.09410000", 1747396859999, "1082462.32075300", 2498, "114.09380000", "298982.11688500", "0"], [1747396860000, "2619.46000000", "2621.61000000", "2614.51000000", "2614.52000000", "1067.69640000", 1747396919999, "2794688.45941800", 4570, "419.37250000", "1097819.16461100", "0"], [1747396920000, "2614.52000000", "2616.40000000", "2612.56000000", "2615.50000000", "940.54000000", 1747396979999, "2459055.13061300", 5238, "471.05050000", "1231666.29879300", "0"], [1747396980000, "2615.49000000", "2618.10000000", "2615.49000000", "2617.87000000", "227.88660000", 1747397039999, "596357.01341000", 2676, "167.69190000", "438818.41072600", "0"], [1747397040000, "2617.87000000", "2621.10000000", "2617.77000000", "2619.61000000", "524.20290000", 1747397099999, "1373302.44211200", 2530, "470.28110000", "1232039.56082500", "0"], [1747397100000, "2619.61000000", "2622.22000000", "2618.62000000", "2621.39000000", "369.04510000", 1747397159999, "967180.49931800", 2026, "258.13780000", "676509.28312400", "0"], [1747397160000, "2621.38000000", "2623.25000000", "2621.00000000", "2621.36000000", "231.68680000", 1747397219999, "607475.27810800", 2096, "146.14980000", "383202.85118900", "0"], [1747397220000, "2621.36000000", "2621.36000000", "2617.60000000", "2618.80000000", "753.60870000", 1747397279999, "1973810.47698200", 2274, "337.98050000", "885159.62713700", "0"], [1747397280000, "2618.80000000", "2619.69000000", "2616.20000000", "2617.50000000", "308.82810000", 1747397339999, "808374.44428500", 2212, "183.63640000", "480690.78290900", "0"], [1747397340000, "2617.49000000", "2617.99000000", "2616.00000000", "2616.28000000", "149.89970000", 1747397399999, "392268.85530900", 2028, "68.16740000", "178382.36608800", "0"], [1747397400000, "2616.28000000", "2618.49000000", "2615.00000000", "2617.24000000", "410.88290000", 1747397459999, "1075140.63789000", 2751, "291.13090000", "761772.90862900", "0"], [1747397460000, "2617.24000000", "2617.56000000", "2615.00000000", "2615.20000000", "204.25160000", 1747397519999, "534405.26938600", 2580, "64.11680000", "167726.79803900", "0"], [1747397520000, "2615.21000000", "2616.30000000", "2614.41000000", "2614.99000000", "171.88220000", 1747397579999, "449540.03428300", 1870, "96.90310000", "253445.03175500", "0"], [1747397580000, "2614.99000000", "2617.00000000", "2614.99000000", "2616.32000000", "123.33320000", 1747397639999, "322657.51172100", 1095, "50.23400000", "131403.36112700", "0"], [1747397640000, "2616.32000000", "2616.57000000", "2614.26000000", "2615.56000000", "178.75020000", 1747397699999, "467432.34781000", 1658, "33.97670000", "88858.30119300", "0"], [1747397700000, "2615.56000000", "2615.56000000", "2609.58000000", "2610.50000000", "596.48230000", 1747397759999, "1558308.68034100", 3315, "195.52830000", "510835.51465400", "0"], [1747397760000, "2610.50000000", "2611.30000000", "2606.74000000", "2607.04000000", "947.85430000", 1747397819999, "2472629.23866100", 4349, "350.14670000", "913479.67184700", "0"], [1747397820000, "2607.04000000", "2611.45000000", "2605.01000000", "2610.14000000", "1406.90190000", 1747397879999, "3668795.51789500", 3493, "848.89040000", "2214022.16368100", "0"], [1747397880000, "2610.14000000", "2611.00000000", "2609.54000000", "2610.59000000", "194.59480000", 1747397939999, "507975.02969700", 1638, "59.02550000", "154075.00931300", "0"], [1747397940000, "2610.60000000", "2613.20000000", "2609.61000000", "2612.51000000", "295.60430000", 1747397999999, "771941.59026000", 2404, "199.69100000", "521503.03884000", "0"], [1747398000000, "2612.50000000", "2612.50000000", "2610.28000000", "2610.47000000", "154.53900000", 1747398059999, "403524.45611200", 1920, "53.48130000", "139649.13755700", "0"], [1747398060000, "2610.48000000", "2610.49000000", "2606.49000000", "2606.50000000", "180.41550000", 1747398119999, "470551.14093100", 3028, "12.03900000", "31394.74179600", "0"], [1747398120000, "2606.49000000", "2609.09000000", "2597.55000000", "2598.86000000", "1598.35200000", 1747398179999, "4159516.89140700", 6137, "504.57270000", "1313946.39073900", "0"], [1747398180000, "2598.86000000", "2603.51000000", "2598.69000000", "2601.39000000", "674.72340000", 1747398239999, "1755047.64996500", 3300, "467.69480000", "1216549.05032600", "0"], [1747398240000, "2601.40000000", "2604.42000000", "2601.40000000", "2602.90000000", "442.36060000", 1747398299999, "1151652.17375800", 2568, "297.27730000", "773953.22290500", "0"], [1747398300000, "2602.91000000", "2603.00000000", "2592.70000000", "2595.84000000", "1475.73670000", 1747398359999, "3831015.81993400", 6978, "770.21040000", "1999295.07537000", "0"], [1747398360000, "2595.83000000", "2600.00000000", "2595.83000000", "2599.21000000", "644.57130000", 1747398419999, "1674905.89880600", 2711, "389.09460000", "1010989.70038800", "0"], [1747398420000, "2599.20000000", "2603.35000000", "2599.20000000", "2602.00000000", "277.44280000", 1747398479999, "721730.34331800", 2476, "161.26140000", "419454.24516000", "0"], [1747398480000, "2602.00000000", "2602.43000000", "2600.10000000", "2600.50000000", "410.59340000", 1747398539999, "1068089.96871800", 2730, "292.87570000", "761825.16820300", "0"], [1747398540000, "2600.49000000", "2600.61000000", "2599.22000000", "2599.22000000", "152.31060000", 1747398599999, "395926.62918400", 1160, "55.65570000", "144671.33817500", "0"], [1747398600000, "2599.23000000", "2604.16000000", "2599.00000000", "2602.01000000", "407.45680000", 1747398659999, "1060240.23637200", 2519, "271.98750000", "707860.03322200", "0"], [1747398660000, "2602.01000000", "2604.42000000", "2601.55000000", "2601.93000000", "524.72150000", 1747398719999, "1365985.53202900", 2707, "323.72380000", "842731.33623900", "0"], [1747398720000, "2601.97000000", "2603.79000000", "2601.32000000", "2602.48000000", "254.75290000", 1747398779999, "662953.35674000", 2939, "164.46540000", "427980.14976400", "0"], [1747398780000, "2602.49000000", "2605.37000000", "2601.50000000", "2602.53000000", "820.46720000", 1747398839999, "2135915.76654200", 3206, "370.60610000", "964857.32193100", "0"], [1747398840000, "2602.54000000", "2605.53000000", "2602.17000000", "2605.48000000", "456.79060000", 1747398899999, "1189642.27085900", 2406, "243.05520000", "632984.66256500", "0"], [1747398900000, "2605.48000000", "2608.50000000", "2605.47000000", "2607.60000000", "386.53920000", 1747398959999, "1007721.08024500", 2899, "259.44600000", "676339.88492100", "0"], [1747398960000, "2607.60000000", "2608.27000000", "2606.51000000", "2608.09000000", "332.62270000", 1747399019999, "867292.24922500", 2535, "214.49090000", "559267.54745800", "0"], [1747399020000, "2608.09000000", "2608.50000000", "2604.61000000", "2604.99000000", "212.26170000", 1747399079999, "553079.04460300", 3222, "122.35940000", "318777.09034000", "0"], [1747399080000, "2604.98000000", "2606.40000000", "2603.61000000", "2604.35000000", "288.48140000", 1747399139999, "751492.80936200", 3493, "151.28760000", "394081.07183300", "0"], [1747399140000, "2604.39000000", "2607.10000000", "2603.61000000", "2605.52000000", "179.50850000", 1747399199999, "467668.28439600", 2719, "111.15240000", "289599.44785900", "0"], [1747399200000, "2605.52000000", "2607.42000000", "2605.00000000", "2607.40000000", "226.58700000", 1747399259999, "590457.59656800", 2660, "94.70620000", "246800.68638600", "0"], [1747399260000, "2607.40000000", "2608.00000000", "2603.50000000", "2604.29000000", "295.49960000", 1747399319999, "769825.39430700", 2775, "84.90530000", "221205.59683700", "0"], [1747399320000, "2604.26000000", "2604.26000000", "2602.37000000", "2602.61000000", "217.13400000", 1747399379999, "565231.07140900", 2450, "90.70290000", "236098.67363500", "0"], [1747399380000, "2602.61000000", "2603.52000000", "2601.41000000", "2601.80000000", "180.41300000", 1747399439999, "469563.42534100", 2240, "74.10070000", "192860.12243800", "0"], [1747399440000, "2601.81000000", "2601.92000000", "2599.45000000", "2600.57000000", "466.38430000", 1747399499999, "1212849.95573300", 2544, "234.81860000", "610570.29867700", "0"], [1747399500000, "2600.57000000", "2602.02000000", "2599.11000000", "2599.12000000", "253.37740000", 1747399559999, "658889.11117200", 3263, "148.34030000", "385762.50991600", "0"], [1747399560000, "2599.12000000", "2600.08000000", "2598.68000000", "2599.08000000", "244.13180000", 1747399619999, "634573.76634400", 1538, "101.74040000", "264462.63823000", "0"], [1747399620000, "2599.07000000", "2602.17000000", "2599.07000000", "2600.89000000", "385.39270000", 1747399679999, "1002216.96700300", 1750, "276.48830000", "719009.32319900", "0"], [1747399680000, "2600.90000000", "2602.89000000", "2600.89000000", "2601.65000000", "204.90760000", 1747399739999, "533179.32440000", 1472, "119.83000000", "311816.40767100", "0"], [1747399740000, "2601.65000000", "2603.75000000", "2601.50000000", "2603.64000000", "156.51980000", 1747399799999, "407383.80149000", 1514, "111.67650000", "290667.90977200", "0"], [1747399800000, "2603.63000000", "2603.67000000", "2602.64000000", "2602.88000000", "121.42310000", 1747399859999, "316090.03586400", 1120, "44.05150000", "114671.25067500", "0"], [1747399860000, "2602.88000000", "2602.88000000", "2600.11000000", "2600.11000000", "225.52020000", 1747399919999, "586685.56293800", 2150, "91.94920000", "239205.95536500", "0"], [1747399920000, "2600.10000000", "2602.87000000", "2600.01000000", "2601.00000000", "183.12780000", 1747399979999, "476389.45665600", 1653, "88.74440000", "230872.88405400", "0"], [1747399980000, "2600.99000000", "2600.99000000", "2599.70000000", "2600.00000000", "177.99480000", 1747400039999, "462811.90773600", 1283, "64.59400000", "167946.27401700", "0"], [1747400040000, "2600.01000000", "2600.01000000", "2596.11000000", "2599.19000000", "682.92310000", 1747400099999, "1774419.25153100", 2309, "337.05910000", "875755.49069400", "0"], [1747400100000, "2599.20000000", "2602.04000000", "2599.19000000", "2600.01000000", "515.28740000", 1747400159999, "1340391.86264500", 1843, "181.87520000", "473050.26472400", "0"], [1747400160000, "2600.00000000", "2600.32000000", "2597.12000000", "2597.48000000", "168.59820000", 1747400219999, "438036.97787100", 2227, "93.45820000", "242804.39956800", "0"], [1747400220000, "2597.48000000", "2600.05000000", "2597.31000000", "2597.62000000", "405.39240000", 1747400279999, "1053544.68744600", 1821, "284.79780000", "740152.98649100", "0"], [1747400280000, "2597.62000000", "2599.50000000", "2597.61000000", "2599.05000000", "275.64110000", 1747400339999, "716329.49436000", 1391, "93.66350000", "243370.56666600", "0"], [1747400340000, "2599.05000000", "2599.93000000", "2598.49000000", "2598.50000000", "352.45390000", 1747400399999, "916127.42926700", 1512, "156.17030000", "405887.54000100", "0"], [1747400400000, "2598.50000000", "2598.59000000", "2594.50000000", "2596.24000000", "491.68310000", 1747400459999, "1276674.92522500", 3073, "285.24230000", "740713.80974900", "0"], [1747400460000, "2596.24000000", "2601.26000000", "2594.50000000", "2600.15000000", "1300.73240000", 1747400519999, "3378554.25021100", 3325, "779.88160000", "2026078.12542700", "0"], [1747400520000, "2600.30000000", "2603.16000000", "2600.29000000", "2602.60000000", "853.83950000", 1747400579999, "2221753.92860300", 2369, "491.88460000", "1279917.66493700", "0"], [1747400580000, "2602.59000000", "2604.10000000", "2602.52000000", "2603.70000000", "350.68620000", 1747400639999, "912974.49772800", 2205, "249.41160000", "649328.43151200", "0"], [1747400640000, "2603.70000000", "2607.30000000", "2603.70000000", "2604.30000000", "1035.81760000", 1747400699999, "2698661.51485100", 3118, "559.69230000", "1458201.41587400", "0"], [1747400700000, "2604.30000000", "2606.40000000", "2604.30000000", "2605.83000000", "531.32580000", 1747400759999, "1384393.87390300", 2109, "262.53440000", "683985.39518500", "0"], [1747400760000, "2605.83000000", "2608.26000000", "2605.83000000", "2606.49000000", "569.02360000", 1747400819999, "1483336.47540300", 1983, "444.25290000", "1158097.67908200", "0"], [1747400820000, "2606.49000000", "2607.54000000", "2606.32000000", "2606.32000000", "354.02040000", 1747400879999, "922894.28174000", 1434, "277.29160000", "722872.77824600", "0"], [1747400880000, "2606.33000000", "2607.00000000", "2605.01000000", "2606.98000000", "381.57370000", 1747400939999, "994437.62927000", 1558, "212.01070000", "552485.23894400", "0"], [1747400940000, "2606.98000000", "2610.00000000", "2606.80000000", "2608.66000000", "896.25720000", 1747400999999, "2337781.90036000", 2158, "651.49290000", "1699211.48009600", "0"], [1747401000000, "2608.65000000", "2608.67000000", "2606.67000000", "2606.68000000", "384.84780000", 1747401059999, "1003567.01671100", 1823, "154.43880000", "402727.72218900", "0"], [1747401060000, "2606.67000000", "2606.67000000", "2605.52000000", "2605.90000000", "150.57820000", 1747401119999, "392388.71539600", 664, "105.22420000", "274196.22321400", "0"], [1747401120000, "2605.90000000", "2608.70000000", "2605.90000000", "2608.70000000", "100.86210000", 1747401179999, "262986.42914900", 1545, "77.98450000", "203336.42324200", "0"], [1747401180000, "2608.70000000", "2608.86000000", "2606.40000000", "2607.28000000", "453.29040000", 1747401239999, "1181999.88722800", 1560, "136.00410000", "354609.38167800", "0"], [1747401240000, "2607.27000000", "2607.36000000", "2605.74000000", "2607.36000000", "287.00370000", 1747401299999, "748140.15061800", 2005, "227.24050000", "592359.39641500", "0"], [1747401300000, "2607.36000000", "2608.23000000", "2606.53000000", "2607.00000000", "281.08050000", 1747401359999, "732853.63350400", 1691, "224.08950000", "584248.83247200", "0"], [1747401360000, "2607.01000000", "2611.15000000", "2607.00000000", "2609.73000000", "483.12320000", 1747401419999, "1260555.07854200", 2167, "377.98050000", "986290.21093300", "0"], [1747401420000, "2609.72000000", "2610.00000000", "2608.80000000", "2609.99000000", "293.61330000", 1747401479999, "766157.46977500", 1426, "211.47530000", "551817.09147500", "0"], [1747401480000, "2609.99000000", "2613.60000000", "2609.40000000", "2612.46000000", "649.24150000", 1747401539999, "1695529.44623200", 3175, "486.24630000", "1269917.41753700", "0"], [1747401540000, "2612.45000000", "2614.84000000", "2611.40000000", "2611.41000000", "511.18680000", 1747401599999, "1335735.44789500", 3122, "316.75350000", "827742.53651200", "0"], [1747401600000, "2611.41000000", "2612.00000000", "2609.62000000", "2609.99000000", "306.54660000", 1747401659999, "800367.28699000", 1642, "200.48050000", "523449.28647100", "0"], [1747401660000, "2609.98000000", "2613.01000000", "2608.86000000", "2611.73000000", "423.14110000", 1747401719999, "1104931.93649600", 2462, "291.29980000", "760661.15829400", "0"], [1747401720000, "2611.73000000", "2611.73000000", "2609.49000000", "2611.50000000", "293.88010000", 1747401779999, "767134.59451800", 2058, "194.24110000", "507017.33139300", "0"], [1747401780000, "2611.49000000", "2612.24000000", "2609.54000000", "2612.24000000", "388.95900000", 1747401839999, "1015499.66450900", 2199, "209.60750000", "547262.68687700", "0"], [1747401840000, "2612.23000000", "2612.55000000", "2610.21000000", "2610.22000000", "357.86550000", 1747401899999, "934677.76806300", 1984, "218.62460000", "571016.04292400", "0"], [1747401900000, "2610.21000000", "2610.21000000", "2604.71000000", "2605.07000000", "563.40430000", 1747401959999, "1468734.24678800", 2465, "245.94930000", "641157.90707300", "0"], [1747401960000, "2605.12000000", "2605.59000000", "2601.90000000", "2603.21000000", "740.78290000", 1747402019999, "1928447.94218600", 2349, "417.83330000", "1087640.34692400", "0"], [1747402020000, "2603.20000000", "2604.16000000", "2600.96000000", "2601.40000000", "433.97700000", 1747402079999, "1129488.72023200", 1872, "227.51250000", "592127.59162400", "0"], [1747402080000, "2601.42000000", "2604.44000000", "2601.42000000", "2602.68000000", "647.91170000", 1747402139999, "1686608.43603700", 3128, "482.22880000", "1255301.49875500", "0"], [1747402140000, "2602.68000000", "2603.49000000", "2599.46000000", "2599.81000000", "863.25130000", 1747402199999, "2245185.55616800", 2914, "400.49940000", "1041686.34240900", "0"], [1747402200000, "2599.80000000", "2599.80000000", "2596.40000000", "2598.26000000", "1150.01750000", 1747402259999, "2987597.23848900", 4898, "566.41180000", "1471478.25121500", "0"], [1747402260000, "2598.26000000", "2602.47000000", "2594.00000000", "2596.30000000", "1636.36940000", 1747402319999, "4250527.51182300", 6039, "769.75850000", "1999634.23861200", "0"], [1747402320000, "2596.31000000", "2599.91000000", "2596.06000000", "2596.53000000", "1314.07780000", 1747402379999, "3413802.96718900", 5291, "839.95570000", "2182259.32842500", "0"], [1747402380000, "2596.53000000", "2602.80000000", "2596.53000000", "2600.99000000", "906.11580000", 1747402439999, "2356320.64516100", 5149, "462.96150000", "1203855.16310300", "0"], [1747402440000, "2600.99000000", "2607.51000000", "2600.73000000", "2606.57000000", "849.79590000", 1747402499999, "2213500.46268600", 5194, "493.04540000", "1284207.51083000", "0"], [1747402500000, "2606.57000000", "2611.18000000", "2606.57000000", "2609.34000000", "852.31430000", 1747402559999, "2223724.45738200", 4957, "628.91810000", "1640895.24242300", "0"], [1747402560000, "2609.34000000", "2610.00000000", "2605.52000000", "2606.49000000", "332.49890000", 1747402619999, "867108.54840000", 3092, "169.47740000", "441970.33711800", "0"], [1747402620000, "2606.50000000", "2607.00000000", "2603.50000000", "2603.50000000", "442.16130000", 1747402679999, "1151796.72447900", 3070, "187.06310000", "487298.53817500", "0"], [1747402680000, "2603.51000000", "2606.78000000", "2602.61000000", "2606.67000000", "497.36890000", 1747402739999, "1295504.58913700", 2044, "388.18600000", "1011191.90794100", "0"], [1747402740000, "2606.68000000", "2612.90000000", "2606.68000000", "2612.70000000", "522.39790000", 1747402799999, "1363842.52184700", 3964, "401.96570000", "1049393.82736400", "0"], [1747402800000, "2612.70000000", "2616.28000000", "2610.99000000", "2611.38000000", "722.66010000", 1747402859999, "1888648.28298800", 5053, "399.98330000", "1045303.13561100", "0"], [1747402860000, "2611.38000000", "2611.38000000", "2606.68000000", "2606.80000000", "507.29670000", 1747402919999, "1323496.66831100", 2930, "318.77570000", "831688.70237000", "0"], [1747402920000, "2606.77000000", "2606.77000000", "2598.96000000", "2601.12000000", "1038.45960000", 1747402979999, "2701891.23876500", 4433, "434.70530000", "1131312.19131000", "0"], [1747402980000, "2601.11000000", "2601.23000000", "2596.94000000", "2600.29000000", "797.75050000", 1747403039999, "2073755.17623100", 3892, "293.25140000", "762308.18367600", "0"], [1747403040000, "2600.30000000", "2602.81000000", "2599.70000000", "2602.48000000", "437.62400000", 1747403099999, "1138498.19698100", 1915, "293.48850000", "763509.82750600", "0"], [1747403100000, "2602.49000000", "2606.90000000", "2602.49000000", "2606.90000000", "592.87170000", 1747403159999, "1544544.05816300", 3216, "471.71150000", "1228897.31157600", "0"], [1747403160000, "2606.91000000", "2607.26000000", "2602.77000000", "2605.11000000", "588.10890000", 1747403219999, "1531955.35571400", 3283, "320.55230000", "834973.02850300", "0"], [1747403220000, "2605.12000000", "2607.89000000", "2603.99000000", "2607.89000000", "457.49890000", 1747403279999, "1192260.90255800", 3497, "341.71080000", "890549.48070300", "0"], [1747403280000, "2607.89000000", "2608.19000000", "2605.10000000", "2606.00000000", "448.37600000", 1747403339999, "1168746.48683300", 2928, "248.31950000", "647251.49050300", "0"], [1747403340000, "2605.99000000", "2605.99000000", "2603.11000000", "2604.88000000", "527.59850000", 1747403399999, "1374139.04389000", 2349, "305.39270000", "795389.82440700", "0"], [1747403400000, "2604.89000000", "2606.84000000", "2603.49000000", "2603.50000000", "701.98530000", 1747403459999, "1829074.80623500", 3262, "349.54860000", "910863.87458500", "0"], [1747403460000, "2603.50000000", "2609.47000000", "2603.50000000", "2608.90000000", "1008.34960000", 1747403519999, "2628315.07037300", 3680, "790.03640000", "2059363.75225800", "0"], [1747403520000, "2608.90000000", "2609.75000000", "2605.60000000", "2605.61000000", "766.21580000", 1747403579999, "1998101.93671300", 3797, "343.80140000", "896473.52429300", "0"], [1747403580000, "2605.60000000", "2607.04000000", "2600.00000000", "2601.17000000", "1527.80020000", 1747403639999, "3974804.61600800", 4940, "325.65040000", "847318.80378800", "0"], [1747403640000, "2601.16000000", "2604.25000000", "2600.00000000", "2601.01000000", "763.21080000", 1747403699999, "1985834.00287300", 3532, "441.34900000", "1148463.78136400", "0"], [1747403700000, "2601.00000000", "2604.82000000", "2600.00000000", "2604.40000000", "927.49260000", 1747403759999, "2412687.58328600", 2880, "551.11220000", "1433923.16920900", "0"], [1747403760000, "2604.41000000", "2607.53000000", "2602.50000000", "2606.52000000", "857.72100000", 1747403819999, "2234744.67605100", 2802, "589.16910000", "1534913.03868100", "0"], [1747403820000, "2606.52000000", "2609.00000000", "2606.11000000", "2608.55000000", "912.98510000", 1747403879999, "2380915.78800100", 2697, "770.48500000", "2009301.82609900", "0"], [1747403880000, "2608.54000000", "2610.00000000", "2606.79000000", "2606.79000000", "830.67010000", 1747403939999, "2166740.46630800", 2740, "606.31230000", "1581571.61011000", "0"], [1747403940000, "2606.79000000", "2606.79000000", "2605.52000000", "2606.70000000", "418.20350000", 1747403999999, "1090028.04411800", 1133, "216.71430000", "564863.15750100", "0"], [1747404000000, "2606.70000000", "2606.70000000", "2588.00000000", "2595.21000000", "9283.81160000", 1747404059999, "24099061.00346200", 17659, "3946.76250000", "10242795.94087000", "0"], [1747404060000, "2595.22000000", "2600.00000000", "2594.13000000", "2597.24000000", "1020.18790000", 1747404119999, "2649762.59715800", 5953, "477.38920000", "1239868.82922400", "0"], [1747404120000, "2597.23000000", "2602.36000000", "2596.72000000", "2596.72000000", "859.53080000", 1747404179999, "2234132.46852600", 5630, "553.13090000", "1437714.71726400", "0"], [1747404180000, "2596.72000000", "2597.55000000", "2593.11000000", "2593.11000000", "804.91480000", 1747404239999, "2089434.75530000", 4769, "483.95360000", "1256347.22062100", "0"], [1747404240000, "2593.12000000", "2598.61000000", "2592.30000000", "2597.23000000", "880.82840000", 1747404299999, "2287167.59826600", 4089, "538.83140000", "1399129.18508400", "0"], [1747404300000, "2597.23000000", "2598.44000000", "2591.87000000", "2592.79000000", "861.56290000", 1747404359999, "2235916.99561400", 4574, "487.35040000", "1265091.81711500", "0"], [1747404360000, "2592.78000000", "2592.78000000", "2585.55000000", "2586.31000000", "1848.43700000", 1747404419999, "4783892.09232700", 5847, "1061.93570000", "2748411.39962200", "0"], [1747404420000, "2586.30000000", "2591.79000000", "2586.30000000", "2591.39000000", "744.04640000", 1747404479999, "1926723.02489400", 4251, "547.26470000", "1417137.18443000", "0"], [1747404480000, "2591.39000000", "2592.35000000", "2587.43000000", "2587.74000000", "862.66710000", 1747404539999, "2234070.89001900", 4277, "505.38700000", "1308799.13729300", "0"], [1747404540000, "2587.74000000", "2592.75000000", "2586.70000000", "2592.75000000", "479.71420000", 1747404599999, "1242199.80951000", 3560, "369.36310000", "956550.47295600", "0"], [1747404600000, "2592.75000000", "2595.12000000", "2589.51000000", "2590.12000000", "692.75450000", 1747404659999, "1795994.61568900", 3213, "368.26360000", "954918.08324500", "0"], [1747404660000, "2590.12000000", "2591.99000000", "2584.99000000", "2585.00000000", "640.20310000", 1747404719999, "1657113.61145800", 3743, "268.65280000", "695528.54651300", "0"], [1747404720000, "2585.00000000", "2588.30000000", "2581.56000000", "2588.19000000", "1038.36620000", 1747404779999, "2683244.41312200", 5181, "511.15210000", "1321111.76322300", "0"], [1747404780000, "2588.19000000", "2590.65000000", "2586.51000000", "2590.06000000", "569.54940000", 1747404839999, "1473926.33657100", 2101, "307.90080000", "796906.90016900", "0"], [1747404840000, "2590.07000000", "2591.76000000", "2588.50000000", "2589.20000000", "428.37930000", 1747404899999, "1109644.07140800", 2302, "273.57390000", "708623.70678500", "0"], [1747404900000, "2589.21000000", "2593.14000000", "2587.20000000", "2592.79000000", "1454.65230000", 1747404959999, "3767747.76394700", 4643, "974.18640000", "2523195.10690700", "0"], [1747404960000, "2592.79000000", "2595.06000000", "2590.94000000", "2590.97000000", "718.40670000", 1747405019999, "1863030.92489200", 3962, "403.51660000", "1046494.46492500", "0"], [1747405020000, "2590.98000000", "2596.50000000", "2590.98000000", "2595.90000000", "1123.94470000", 1747405079999, "2916259.53552800", 4329, "684.01950000", "1774655.57451700", "0"], [1747405080000, "2595.89000000", "2597.42000000", "2595.00000000", "2596.34000000", "903.56960000", 1747405139999, "2345426.40952100", 4686, "564.47050000", "1465205.46555500", "0"], [1747405140000, "2596.34000000", "2598.64000000", "2596.16000000", "2598.17000000", "1019.67180000", 1747405199999, "2648882.18421400", 3912, "737.77410000", "1916541.15405800", "0"], [1747405200000, "2598.16000000", "2599.96000000", "2594.30000000", "2594.61000000", "1036.87620000", 1747405259999, "2692121.94867600", 4251, "574.94410000", "1492768.78445200", "0"], [1747405260000, "2594.61000000", "2598.45000000", "2594.50000000", "2598.20000000", "525.38590000", 1747405319999, "1364117.91887200", 3365, "404.81710000", "1051074.59708400", "0"], [1747405320000, "2598.20000000", "2599.33000000", "2596.00000000", "2598.81000000", "360.50180000", 1747405379999, "936399.23147100", 2740, "232.75050000", "604562.49166300", "0"], [1747405380000, "2598.81000000", "2600.32000000", "2597.48000000", "2599.50000000", "499.70960000", 1747405439999, "1298819.55797100", 3555, "302.89340000", "787246.83368800", "0"], [1747405440000, "2599.50000000", "2601.27000000", "2599.20000000", "2599.51000000", "447.52900000", 1747405499999, "1163615.44848100", 2808, "261.68860000", "680408.33646100", "0"], [1747405500000, "2599.50000000", "2601.65000000", "2598.49000000", "2600.83000000", "366.20370000", 1747405559999, "952162.91687700", 3379, "202.25870000", "525907.56481300", "0"], [1747405560000, "2600.83000000", "2602.92000000", "2600.71000000", "2602.92000000", "307.23350000", 1747405619999, "799315.72087200", 2147, "208.20670000", "541688.86866500", "0"], [1747405620000, "2602.91000000", "2607.27000000", "2602.68000000", "2603.99000000", "1094.97570000", 1747405679999, "2852608.39623300", 3660, "731.35750000", "1905255.28740600", "0"], [1747405680000, "2603.98000000", "2604.34000000", "2601.32000000", "2601.33000000", "444.38540000", 1747405739999, "1156760.58221400", 2015, "261.81000000", "681551.75150000", "0"], [1747405740000, "2601.32000000", "2601.46000000", "2597.23000000", "2597.58000000", "917.72370000", 1747405799999, "2385002.49183500", 2605, "429.31430000", "1115708.59808600", "0"], [1747405800000, "2597.58000000", "2597.59000000", "2591.60000000", "2591.60000000", "827.82610000", 1747405859999, "2147752.86317300", 4089, "396.02110000", "1027509.35463200", "0"], [1747405860000, "2591.59000000", "2592.00000000", "2590.00000000", "2591.10000000", "659.81160000", 1747405919999, "1709371.47252500", 2606, "401.92260000", "1041242.52051300", "0"], [1747405920000, "2591.01000000", "2593.43000000", "2590.00000000", "2592.07000000", "590.03600000", 1747405979999, "1529171.97322200", 3386, "280.63820000", "727325.42142500", "0"], [1747405980000, "2592.05000000", "2593.50000000", "2590.00000000", "2590.00000000", "554.21130000", 1747406039999, "1436714.30670300", 2894, "245.99640000", "637737.44790600", "0"], [1747406040000, "2590.01000000", "2590.40000000", "2584.45000000", "2587.25000000", "1228.75410000", 1747406099999, "3177999.39402800", 4472, "671.25430000", "1735966.39694600", "0"], [1747406100000, "2587.25000000", "2587.33000000", "2583.00000000", "2585.33000000", "920.85300000", 1747406159999, "2380214.70694300", 3786, "438.01080000", "1132194.75942400", "0"], [1747406160000, "2585.32000000", "2586.98000000", "2582.84000000", "2583.72000000", "583.45030000", 1747406219999, "1508447.46293000", 2991, "384.08180000", "992978.81872700", "0"], [1747406220000, "2583.73000000", "2586.30000000", "2582.41000000", "2585.98000000", "665.50340000", 1747406279999, "1719991.94893800", 2780, "452.26840000", "1168894.34586100", "0"], [1747406280000, "2585.97000000", "2588.37000000", "2585.97000000", "2588.12000000", "362.68570000", 1747406339999, "938371.59771100", 2026, "288.74760000", "747064.43188400", "0"], [1747406340000, "2588.12000000", "2588.40000000", "2585.31000000", "2585.31000000", "382.72220000", 1747406399999, "989996.91803500", 2457, "160.39040000", "414908.12432400", "0"], [1747406400000, "2585.31000000", "2585.75000000", "2577.00000000", "2579.94000000", "2270.78090000", 1747406459999, "5858322.78390700", 6757, "1163.93120000", "3002685.55938000", "0"], [1747406460000, "2580.08000000", "2581.55000000", "2577.78000000", "2580.71000000", "527.19590000", 1747406519999, "1359834.60460900", 3152, "300.20490000", "774362.78071100", "0"], [1747406520000, "2580.70000000", "2580.70000000", "2576.00000000", "2577.60000000", "999.58310000", 1747406579999, "2577072.61459100", 3915, "456.67070000", "1177419.16990500", "0"], [1747406580000, "2577.60000000", "2580.40000000", "2576.00000000", "2578.70000000", "1378.84450000", 1747406639999, "3555097.61273000", 4471, "771.16810000", "1988325.38763800", "0"], [1747406640000, "2578.70000000", "2578.89000000", "2574.09000000", "2574.64000000", "1347.05780000", 1747406699999, "3471136.44865700", 3740, "658.48500000", "1697099.54394000", "0"], [1747406700000, "2574.64000000", "2581.00000000", "2573.80000000", "2580.37000000", "1992.24730000", 1747406759999, "5137640.12527100", 5037, "1138.59010000", "2935967.64323100", "0"], [1747406760000, "2580.38000000", "2583.20000000", "2576.10000000", "2581.92000000", "1207.02710000", 1747406819999, "3114600.80479500", 5190, "567.25920000", "1463594.92084900", "0"], [1747406820000, "2581.94000000", "2582.99000000", "2579.40000000", "2581.01000000", "577.97320000", 1747406879999, "1491803.54314400", 3098, "275.29900000", "710556.64915400", "0"], [1747406880000, "2581.00000000", "2585.05000000", "2576.38000000", "2584.12000000", "944.59000000", 1747406939999, "2437923.90086200", 4775, "614.18500000", "1585287.99264700", "0"], [1747406940000, "2584.13000000", "2585.57000000", "2583.93000000", "2585.20000000", "495.92290000", 1747406999999, "1281830.76459100", 2952, "347.93180000", "899295.42193400", "0"], [1747407000000, "2585.20000000", "2586.90000000", "2584.42000000", "2586.89000000", "400.23910000", 1747407059999, "1034857.03905400", 2698, "225.60490000", "583344.10779300", "0"], [1747407060000, "2586.89000000", "2587.29000000", "2583.00000000", "2583.00000000", "290.37490000", 1747407119999, "750833.46942700", 1913, "102.13430000", "264139.94530900", "0"], [1747407120000, "2583.00000000", "2583.98000000", "2581.49000000", "2582.62000000", "307.03710000", 1747407179999, "793033.18819000", 2302, "157.85270000", "407707.87988100", "0"], [1747407180000, "2582.62000000", "2582.63000000", "2579.07000000", "2579.82000000", "440.45980000", 1747407239999, "1136438.84109900", 2593, "229.67170000", "592534.51351800", "0"], [1747407240000, "2579.82000000", "2581.39000000", "2578.70000000", "2581.39000000", "482.35210000", 1747407299999, "1244522.13650300", 2665, "308.47830000", "795902.55604900", "0"], [1747407300000, "2581.39000000", "2584.20000000", "2581.10000000", "2584.19000000", "309.09610000", 1747407359999, "798286.31454000", 1913, "261.50340000", "675371.14034900", "0"], [1747407360000, "2584.20000000", "2585.00000000", "2582.11000000", "2584.72000000", "475.48400000", 1747407419999, "1228321.18286000", 1825, "365.36550000", "943826.84724700", "0"], [1747407420000, "2584.71000000", "2586.36000000", "2584.53000000", "2586.07000000", "460.38930000", 1747407479999, "1190306.98317500", 1889, "267.06720000", "690467.19877000", "0"], [1747407480000, "2586.06000000", "2586.95000000", "2582.51000000", "2584.09000000", "486.90540000", 1747407539999, "1258521.51639800", 2449, "355.86050000", "919786.47005500", "0"], [1747407540000, "2584.09000000", "2585.36000000", "2583.49000000", "2585.10000000", "246.25650000", 1747407599999, "636509.39685000", 1115, "193.79440000", "500917.51596500", "0"], [1747407600000, "2585.10000000", "2590.15000000", "2585.00000000", "2589.44000000", "1273.55430000", 1747407659999, "3296546.21983300", 3760, "650.07870000", "1682358.01418400", "0"], [1747407660000, "2589.45000000", "2591.23000000", "2588.71000000", "2591.23000000", "516.37440000", 1747407719999, "1337588.85695400", 2478, "406.96290000", "1054189.30721200", "0"], [1747407720000, "2591.23000000", "2594.48000000", "2590.46000000", "2593.38000000", "693.02450000", 1747407779999, "1796980.34820700", 4229, "433.04160000", "1122838.29565100", "0"], [1747407780000, "2593.39000000", "2594.12000000", "2590.80000000", "2592.86000000", "479.75620000", 1747407839999, "1243669.71643900", 2506, "322.53660000", "836135.50033400", "0"], [1747407840000, "2592.85000000", "2597.49000000", "2592.24000000", "2596.77000000", "554.73400000", 1747407899999, "1439583.16641000", 3951, "384.94820000", "998996.54836000", "0"], [1747407900000, "2596.78000000", "2597.10000000", "2593.50000000", "2595.03000000", "603.94990000", 1747407959999, "1567216.08051200", 3464, "329.38350000", "854685.35976000", "0"], [1747407960000, "2595.03000000", "2597.75000000", "2594.70000000", "2597.47000000", "646.91530000", 1747408019999, "1679714.34592300", 2781, "420.01870000", "1090587.76196900", "0"], [1747408020000, "2597.48000000", "2597.48000000", "2593.52000000", "2593.71000000", "648.50210000", 1747408079999, "1683169.99316400", 2746, "232.40550000", "603265.26765700", "0"], [1747408080000, "2593.73000000", "2594.93000000", "2592.80000000", "2593.60000000", "403.94280000", 1747408139999, "1047624.37403100", 2331, "230.56420000", "597960.48737600", "0"], [1747408140000, "2593.59000000", "2594.30000000", "2592.55000000", "2592.82000000", "541.70680000", 1747408199999, "1404862.73066100", 2689, "224.57990000", "582448.87476900", "0"], [1747408200000, "2592.82000000", "2600.00000000", "2592.82000000", "2599.35000000", "972.28790000", 1747408259999, "2525896.10456600", 4227, "689.92540000", "1792211.76104600", "0"], [1747408260000, "2599.35000000", "2601.84000000", "2598.51000000", "2600.50000000", "686.43300000", 1747408319999, "1784672.17860600", 2634, "473.08850000", "1229988.87012800", "0"], [1747408320000, "2600.50000000", "2604.86000000", "2600.42000000", "2603.11000000", "1259.81540000", 1747408379999, "3278748.62976800", 4566, "927.38990000", "2413560.46495200", "0"], [1747408380000, "2603.11000000", "2604.49000000", "2598.40000000", "2598.85000000", "937.06500000", 1747408439999, "2437612.47641000", 4610, "573.53030000", "1492139.79650300", "0"], [1747408440000, "2598.86000000", "2599.39000000", "2596.28000000", "2597.20000000", "972.32810000", 1747408499999, "2525885.09782000", 3103, "484.09370000", "1257622.32462800", "0"], [1747408500000, "2597.21000000", "2598.49000000", "2595.60000000", "2598.39000000", "474.19490000", 1747408559999, "1231388.25757100", 2682, "287.82500000", "747415.22797100", "0"], [1747408560000, "2598.40000000", "2598.40000000", "2594.00000000", "2594.00000000", "327.33760000", 1747408619999, "849736.81399200", 2890, "135.09150000", "350667.86187100", "0"], [1747408620000, "2593.99000000", "2593.99000000", "2592.00000000", "2593.29000000", "284.39060000", 1747408679999, "737455.65807000", 2408, "108.62990000", "281688.46212400", "0"], [1747408680000, "2593.29000000", "2593.67000000", "2589.99000000", "2592.30000000", "1346.13370000", 1747408739999, "3488441.97262500", 2952, "349.70960000", "906274.68867700", "0"], [1747408740000, "2592.31000000", "2592.43000000", "2590.96000000", "2591.03000000", "305.11580000", 1747408799999, "790729.58039100", 1399, "97.66110000", "253082.52286500", "0"], [1747408800000, "2591.03000000", "2591.60000000", "2588.69000000", "2588.96000000", "409.59680000", 1747408859999, "1060872.97846600", 1696, "117.53060000", "304405.48122300", "0"], [1747408860000, "2588.96000000", "2590.46000000", "2586.81000000", "2590.45000000", "725.58090000", 1747408919999, "1878284.76583600", 2826, "441.50450000", "1142922.86149100", "0"], [1747408920000, "2590.45000000", "2590.45000000", "2585.50000000", "2586.62000000", "751.38280000", 1747408979999, "1944006.98385500", 3135, "307.31250000", "794955.56823500", "0"], [1747408980000, "2586.62000000", "2587.88000000", "2585.72000000", "2587.88000000", "314.55210000", 1747409039999, "813684.64725000", 2009, "218.52160000", "565294.29521900", "0"], [1747409040000, "2587.88000000", "2588.85000000", "2585.50000000", "2586.09000000", "246.96610000", 1747409099999, "638828.06929300", 2329, "67.95900000", "175806.11015900", "0"], [1747409100000, "2586.09000000", "2588.00000000", "2585.72000000", "2585.81000000", "256.84560000", 1747409159999, "664394.35017700", 2949, "119.89830000", "310146.28612300", "0"], [1747409160000, "2585.80000000", "2588.50000000", "2585.80000000", "2587.17000000", "348.54340000", 1747409219999, "901773.37786700", 2133, "190.06890000", "491782.36633800", "0"], [1747409220000, "2587.17000000", "2589.49000000", "2586.29000000", "2589.49000000", "554.52300000", 1747409279999, "1435307.89863900", 2485, "403.00490000", "1043155.94946900", "0"], [1747409280000, "2589.50000000", "2589.60000000", "2587.02000000", "2587.13000000", "178.27840000", 1747409339999, "461457.53511000", 2092, "43.96080000", "113787.82485100", "0"], [1747409340000, "2587.13000000", "2588.38000000", "2586.00000000", "2586.53000000", "414.94180000", 1747409399999, "1073545.25999500", 2622, "252.85690000", "654221.35245900", "0"], [1747409400000, "2586.53000000", "2589.81000000", "2586.43000000", "2588.99000000", "587.80270000", 1747409459999, "1521341.44563200", 4508, "395.17550000", "1022811.24670000", "0"], [1747409460000, "2588.99000000", "2592.30000000", "2586.66000000", "2591.47000000", "606.62430000", 1747409519999, "1570879.71566300", 4806, "411.83630000", "1066511.32587500", "0"], [1747409520000, "2591.47000000", "2592.10000000", "2587.12000000", "2591.05000000", "350.42230000", 1747409579999, "907272.00921000", 3513, "172.07750000", "445594.66957000", "0"], [1747409580000, "2591.05000000", "2593.20000000", "2590.18000000", "2593.19000000", "405.63300000", 1747409639999, "1051264.23583800", 2478, "339.08450000", "878820.39630000", "0"], [1747409640000, "2593.20000000", "2594.10000000", "2591.81000000", "2591.82000000", "228.89860000", 1747409699999, "593572.75851100", 2056, "94.51360000", "245091.11568900", "0"], [1747409700000, "2591.82000000", "2592.56000000", "2591.20000000", "2591.39000000", "138.06770000", 1747409759999, "357846.37458600", 1500, "48.42690000", "125513.93685500", "0"], [1747409760000, "2591.40000000", "2594.48000000", "2590.50000000", "2590.52000000", "423.21620000", 1747409819999, "1097192.90519100", 2329, "277.02210000", "718131.17947100", "0"], [1747409820000, "2590.52000000", "2592.02000000", "2587.29000000", "2588.69000000", "219.68120000", 1747409879999, "568938.26135700", 2857, "90.54240000", "234509.77454600", "0"], [1747409880000, "2588.68000000", "2592.85000000", "2587.10000000", "2587.11000000", "1187.16290000", 1747409939999, "3075319.60855300", 3768, "721.99270000", "1870231.63543900", "0"], [1747409940000, "2587.10000000", "2589.47000000", "2585.10000000", "2586.89000000", "476.49550000", 1747409999999, "1232807.71731000", 2660, "277.93570000", "719185.77047800", "0"], [1747410000000, "2586.90000000", "2589.62000000", "2586.54000000", "2587.40000000", "476.29820000", 1747410059999, "1232763.32604300", 2810, "256.88560000", "664920.87589400", "0"], [1747410060000, "2587.41000000", "2592.09000000", "2587.41000000", "2591.45000000", "501.69270000", 1747410119999, "1299397.04724500", 2852, "308.15620000", "798131.73328200", "0"], [1747410120000, "2591.46000000", "2591.46000000", "2588.15000000", "2589.02000000", "446.50500000", 1747410179999, "1156500.77076700", 2870, "230.27360000", "596451.59139600", "0"], [1747410180000, "2589.03000000", "2591.32000000", "2588.61000000", "2590.45000000", "473.70420000", 1747410239999, "1226932.84385000", 1940, "300.50990000", "778392.00005600", "0"], [1747410240000, "2590.46000000", "2591.46000000", "2587.50000000", "2588.30000000", "275.80340000", 1747410299999, "713976.85638800", 2139, "103.16200000", "267043.97901200", "0"], [1747410300000, "2588.30000000", "2591.28000000", "2587.85000000", "2588.16000000", "528.94630000", 1747410359999, "1369906.92444700", 2601, "330.69940000", "856497.42054900", "0"], [1747410360000, "2588.17000000", "2592.90000000", "2588.17000000", "2591.88000000", "316.31970000", 1747410419999, "819640.56529400", 2730, "145.62880000", "377405.81550800", "0"], [1747410420000, "2591.88000000", "2594.40000000", "2590.85000000", "2593.12000000", "551.31990000", 1747410479999, "1429680.05877400", 2586, "357.32030000", "926646.74356300", "0"], [1747410480000, "2593.11000000", "2593.11000000", "2587.42000000", "2588.88000000", "625.66850000", 1747410539999, "1620208.42106800", 2538, "188.11180000", "486995.48161800", "0"], [1747410540000, "2588.88000000", "2589.00000000", "2586.89000000", "2587.66000000", "339.53640000", 1747410599999, "878536.44664100", 1801, "119.61970000", "309501.95120100", "0"], [1747410600000, "2587.66000000", "2592.00000000", "2587.66000000", "2589.66000000", "577.69890000", 1747410659999, "1495951.67899200", 2502, "413.72650000", "1071275.71517100", "0"], [1747410660000, "2589.66000000", "2590.31000000", "2587.14000000", "2588.20000000", "374.23350000", 1747410719999, "968629.43158300", 2072, "219.72880000", "568692.17630400", "0"], [1747410720000, "2588.19000000", "2588.99000000", "2586.44000000", "2588.98000000", "335.72580000", 1747410779999, "868818.42305800", 1674, "207.17560000", "536156.90946100", "0"], [1747410780000, "2588.99000000", "2591.89000000", "2588.98000000", "2590.71000000", "380.29160000", 1747410839999, "985233.06533500", 1862, "203.47000000", "527173.69668000", "0"], [1747410840000, "2590.71000000", "2592.00000000", "2590.71000000", "2591.61000000", "155.27070000", 1747410899999, "402365.39610800", 1357, "105.83110000", "274258.43890900", "0"], [1747410900000, "2591.61000000", "2592.44000000", "2589.44000000", "2589.74000000", "239.56460000", 1747410959999, "620772.97978800", 2181, "161.51540000", "418569.74231900", "0"], [1747410960000, "2589.74000000", "2590.90000000", "2589.28000000", "2590.89000000", "176.52490000", 1747411019999, "457199.75669900", 1914, "128.21870000", "332098.70795700", "0"], [1747411020000, "2590.89000000", "2593.00000000", "2589.50000000", "2592.77000000", "153.28220000", 1747411079999, "397222.85928100", 1888, "88.54430000", "229484.58928000", "0"], [1747411080000, "2592.77000000", "2593.80000000", "2592.12000000", "2593.46000000", "290.16640000", 1747411139999, "752373.51869900", 1895, "153.31190000", "397518.86105300", "0"], [1747411140000, "2593.47000000", "2595.84000000", "2593.33000000", "2594.93000000", "252.66160000", 1747411199999, "655556.38063500", 1638, "119.02060000", "308787.15131500", "0"], [1747411200000, "2594.93000000", "2598.30000000", "2594.67000000", "2597.81000000", "345.68290000", 1747411259999, "897637.01779600", 1626, "238.62380000", "619620.86224300", "0"], [1747411260000, "2597.81000000", "2599.23000000", "2597.10000000", "2598.50000000", "459.82810000", 1747411319999, "1194817.10959400", 2665, "347.86680000", "903915.04383700", "0"], [1747411320000, "2598.50000000", "2600.69000000", "2597.43000000", "2597.50000000", "491.75160000", 1747411379999, "1278051.50878100", 2877, "301.61380000", "783907.38712500", "0"], [1747411380000, "2597.51000000", "2601.22000000", "2597.51000000", "2600.33000000", "300.70720000", 1747411439999, "781805.95667200", 2557, "226.35100000", "588472.39796300", "0"], [1747411440000, "2600.32000000", "2600.49000000", "2598.92000000", "2600.09000000", "551.38330000", 1747411499999, "1433576.04659600", 2137, "124.46360000", "323557.85134800", "0"], [1747411500000, "2600.09000000", "2602.01000000", "2596.50000000", "2597.49000000", "594.50630000", 1747411559999, "1545070.69640700", 3368, "261.16200000", "678739.12996500", "0"], [1747411560000, "2597.48000000", "2597.89000000", "2595.90000000", "2597.19000000", "265.25860000", 1747411619999, "688824.31388400", 2102, "157.94650000", "410165.58401200", "0"], [1747411620000, "2597.19000000", "2598.15000000", "2592.14000000", "2592.83000000", "361.51690000", 1747411679999, "938101.81133100", 2528, "116.14660000", "301455.64411200", "0"], [1747411680000, "2592.83000000", "2594.66000000", "2591.55000000", "2593.01000000", "925.92850000", 1747411739999, "2400704.38652500", 3023, "345.93230000", "896963.28395400", "0"], [1747411740000, "2593.01000000", "2593.95000000", "2590.73000000", "2590.78000000", "176.91130000", 1747411799999, "458513.71133900", 2091, "101.17340000", "262190.60753100", "0"], [1747411800000, "2590.77000000", "2591.57000000", "2589.22000000", "2589.60000000", "730.03510000", 1747411859999, "1891150.88072200", 2718, "425.07740000", "1101135.58061800", "0"], [1747411860000, "2589.61000000", "2593.34000000", "2588.79000000", "2592.60000000", "477.06650000", 1747411919999, "1236237.48091300", 2738, "266.59120000", "690884.60091500", "0"], [1747411920000, "2592.60000000", "2592.70000000", "2589.00000000", "2589.59000000", "200.88160000", 1747411979999, "520533.54319400", 2351, "93.38300000", "242002.72370800", "0"], [1747411980000, "2589.59000000", "2591.25000000", "2588.61000000", "2589.25000000", "345.75880000", 1747412039999, "895466.67987100", 2023, "204.95410000", "530856.09131200", "0"], [1747412040000, "2589.25000000", "2589.99000000", "2588.00000000", "2588.00000000", "107.07070000", 1747412099999, "277207.09224100", 1968, "22.48580000", "58211.98711300", "0"], [1747412100000, "2588.00000000", "2591.46000000", "2588.00000000", "2590.56000000", "271.84410000", 1747412159999, "704015.60337200", 2324, "197.75410000", "512100.85944000", "0"], [1747412160000, "2590.56000000", "2594.19000000", "2589.49000000", "2591.49000000", "540.39680000", 1747412219999, "1400755.08625500", 2341, "423.53540000", "1097920.97523600", "0"], [1747412220000, "2591.50000000", "2591.50000000", "2584.82000000", "2584.82000000", "313.29480000", 1747412279999, "810845.39255400", 2873, "57.93340000", "149973.32274600", "0"], [1747412280000, "2584.80000000", "2585.52000000", "2582.63000000", "2583.19000000", "1307.19210000", 1747412339999, "3377453.86357400", 3461, "864.24240000", "2232910.45219200", "0"], [1747412340000, "2583.19000000", "2583.90000000", "2580.71000000", "2582.13000000", "911.82160000", 1747412399999, "2354203.62854900", 3244, "316.76960000", "817795.51716900", "0"], [1747412400000, "2582.13000000", "2583.73000000", "2581.41000000", "2582.48000000", "303.78090000", 1747412459999, "784564.90247600", 2556, "167.84370000", "433485.74343200", "0"], [1747412460000, "2582.49000000", "2584.87000000", "2581.00000000", "2581.01000000", "742.47750000", 1747412519999, "1917161.10017500", 2927, "150.29940000", "388166.08161500", "0"], [1747412520000, "2581.00000000", "2582.78000000", "2579.00000000", "2579.20000000", "620.56300000", 1747412579999, "1601563.97943900", 2987, "212.21790000", "547851.06982800", "0"], [1747412580000, "2579.21000000", "2582.29000000", "2579.20000000", "2580.64000000", "422.84220000", 1747412639999, "1091219.63004700", 2067, "162.87170000", "420322.12369600", "0"], [1747412640000, "2580.64000000", "2581.50000000", "2579.49000000", "2579.99000000", "400.92180000", 1747412699999, "1034567.19727800", 1625, "256.50250000", "661920.88155000", "0"], [1747412700000, "2580.00000000", "2581.30000000", "2579.17000000", "2580.47000000", "287.42390000", 1747412759999, "741697.16651500", 1846, "148.77170000", "383882.54104100", "0"], [1747412760000, "2580.47000000", "2584.20000000", "2579.65000000", "2583.09000000", "701.36160000", 1747412819999, "1811283.16478600", 1969, "612.15150000", "1580877.85562200", "0"], [1747412820000, "2583.09000000", "2584.30000000", "2581.80000000", "2581.90000000", "473.20610000", 1747412879999, "1222369.28504000", 2023, "372.86440000", "963168.41475800", "0"], [1747412880000, "2581.91000000", "2582.74000000", "2581.50000000", "2581.70000000", "159.22150000", 1747412939999, "411128.67593100", 1823, "72.63200000", "187544.86583800", "0"], [1747412940000, "2581.70000000", "2581.82000000", "2580.84000000", "2581.22000000", "136.22980000", 1747412999999, "351669.05807000", 779, "66.16650000", "170800.91833200", "0"], [1747413000000, "2581.23000000", "2583.80000000", "2581.23000000", "2583.80000000", "240.88800000", 1747413059999, "622128.63756100", 1696, "182.12600000", "470355.69310600", "0"], [1747413060000, "2583.80000000", "2583.99000000", "2582.49000000", "2583.52000000", "162.37020000", 1747413119999, "419421.55686100", 1632, "75.15850000", "194156.14994200", "0"], [1747413120000, "2583.56000000", "2584.59000000", "2582.07000000", "2582.07000000", "237.17520000", 1747413179999, "612745.96820100", 1117, "97.89050000", "252940.53893600", "0"], [1747413180000, "2582.07000000", "2582.07000000", "2576.89000000", "2577.17000000", "620.69220000", 1747413239999, "1601281.49865500", 3060, "194.80590000", "502622.68420700", "0"], [1747413240000, "2577.17000000", "2579.02000000", "2576.04000000", "2576.88000000", "406.92420000", 1747413299999, "1048956.65357500", 2538, "253.14440000", "652613.39254900", "0"], [1747413300000, "2576.88000000", "2578.98000000", "2575.64000000", "2578.07000000", "1173.89400000", 1747413359999, "3025636.18538500", 2930, "1037.13200000", "2673183.92571700", "0"], [1747413360000, "2578.06000000", "2579.27000000", "2575.99000000", "2576.93000000", "583.26950000", 1747413419999, "1503483.50868300", 2817, "362.59300000", "934632.66004200", "0"], [1747413420000, "2576.85000000", "2577.39000000", "2574.11000000", "2574.60000000", "368.89330000", 1747413479999, "949994.77556200", 2726, "129.49470000", "333524.83745000", "0"], [1747413480000, "2574.60000000", "2574.60000000", "2570.00000000", "2572.00000000", "1835.45430000", 1747413539999, "4719602.66391500", 5118, "705.67580000", "1814668.75447300", "0"], [1747413540000, "2571.99000000", "2573.37000000", "2571.30000000", "2573.37000000", "417.74090000", 1747413599999, "1074470.63676900", 2030, "126.50790000", "325408.80699700", "0"], [1747413600000, "2573.37000000", "2575.47000000", "2573.37000000", "2574.51000000", "306.82350000", 1747413659999, "790020.69211300", 1900, "233.88010000", "602211.42238800", "0"], [1747413660000, "2574.51000000", "2576.74000000", "2574.38000000", "2575.30000000", "393.43410000", 1747413719999, "1013432.70955800", 1604, "268.99050000", "692852.35037500", "0"], [1747413720000, "2575.30000000", "2576.39000000", "2575.00000000", "2575.62000000", "128.43040000", 1747413779999, "330805.37284300", 1067, "59.86890000", "154210.55378300", "0"], [1747413780000, "2575.62000000", "2576.39000000", "2574.36000000", "2574.37000000", "342.49200000", 1747413839999, "882016.22301900", 1839, "247.17570000", "636568.67613900", "0"], [1747413840000, "2574.37000000", "2576.00000000", "2573.21000000", "2575.99000000", "229.41890000", 1747413899999, "590599.33635200", 2028, "159.82680000", "411429.99883800", "0"], [1747413900000, "2575.99000000", "2577.30000000", "2573.77000000", "2574.20000000", "429.67570000", 1747413959999, "1106973.71096100", 2878, "336.39670000", "866728.55673500", "0"], [1747413960000, "2574.23000000", "2579.40000000", "2572.01000000", "2578.88000000", "478.18000000", 1747414019999, "1231622.47634700", 2600, "356.23230000", "917623.33419000", "0"], [1747414020000, "2578.89000000", "2579.40000000", "2577.32000000", "2579.39000000", "579.04880000", 1747414079999, "1492868.80865700", 2139, "238.79880000", "615666.18066300", "0"], [1747414080000, "2579.39000000", "2580.50000000", "2579.39000000", "2580.03000000", "204.24670000", 1747414139999, "526943.90443000", 1411, "136.45440000", "352035.70298500", "0"], [1747414140000, "2580.03000000", "2581.32000000", "2579.48000000", "2579.94000000", "323.73300000", 1747414199999, "835372.45475800", 1774, "179.96060000", "464382.34181700", "0"], [1747414200000, "2579.94000000", "2579.94000000", "2578.61000000", "2578.74000000", "121.36450000", 1747414259999, "313022.17187200", 1269, "49.66890000", "128102.72758700", "0"], [1747414260000, "2578.74000000", "2581.20000000", "2578.42000000", "2580.47000000", "190.49130000", 1747414319999, "491502.01407400", 1232, "134.91190000", "348108.38932400", "0"], [1747414320000, "2580.47000000", "2587.17000000", "2580.40000000", "2586.24000000", "428.75660000", 1747414379999, "1108142.94040400", 2178, "317.22610000", "819825.42515600", "0"], [1747414380000, "2586.23000000", "2587.00000000", "2585.60000000", "2586.29000000", "218.78110000", 1747414439999, "565841.42040400", 1577, "98.46730000", "254654.35664600", "0"], [1747414440000, "2586.29000000", "2587.80000000", "2585.22000000", "2585.39000000", "192.03150000", 1747414499999, "496679.45474200", 1627, "108.68010000", "281070.49337000", "0"], [1747414500000, "2585.40000000", "2587.95000000", "2585.30000000", "2587.23000000", "297.20860000", 1747414559999, "768704.01975400", 1281, "215.35440000", "556961.56474400", "0"], [1747414560000, "2587.23000000", "2587.61000000", "2586.01000000", "2586.37000000", "141.06420000", 1747414619999, "364890.36521200", 1016, "81.25300000", "210176.20967900", "0"], [1747414620000, "2586.37000000", "2587.34000000", "2586.11000000", "2586.57000000", "112.94700000", 1747414679999, "292137.87290500", 1402, "61.09240000", "158011.42512800", "0"], [1747414680000, "2586.57000000", "2587.44000000", "2586.25000000", "2587.43000000", "80.98160000", 1747414739999, "209498.88994500", 968, "61.92950000", "160214.70490000", "0"], [1747414740000, "2587.43000000", "2587.44000000", "2586.50000000", "2586.51000000", "53.74290000", 1747414799999, "139019.24708200", 585, "26.65890000", "68955.43804900", "0"], [1747414800000, "2586.51000000", "2587.73000000", "2586.03000000", "2586.96000000", "202.52050000", 1747414859999, "523934.00671000", 1808, "153.22280000", "396415.15536600", "0"], [1747414860000, "2586.95000000", "2588.40000000", "2586.77000000", "2588.23000000", "194.27620000", 1747414919999, "502760.88719500", 1463, "102.07760000", "264155.25274200", "0"], [1747414920000, "2588.22000000", "2588.22000000", "2586.50000000", "2586.62000000", "208.00420000", 1747414979999, "538184.79891300", 2349, "111.77780000", "289208.67796300", "0"], [1747414980000, "2586.61000000", "2590.94000000", "2586.61000000", "2590.07000000", "688.96540000", 1747415039999, "1784282.03329500", 2234, "616.76710000", "1597348.57434200", "0"], [1747415040000, "2590.08000000", "2590.63000000", "2587.00000000", "2587.54000000", "195.27570000", 1747415099999, "505503.30276400", 1896, "63.07430000", "163277.77183400", "0"], [1747415100000, "2587.54000000", "2587.54000000", "2583.10000000", "2584.01000000", "398.74720000", 1747415159999, "1030526.65658800", 2261, "183.11080000", "473161.69215400", "0"], [1747415160000, "2584.00000000", "2585.18000000", "2583.60000000", "2584.50000000", "183.97340000", 1747415219999, "475499.68797600", 1295, "133.03670000", "343862.02594800", "0"], [1747415220000, "2584.49000000", "2584.50000000", "2582.50000000", "2582.51000000", "76.00300000", 1747415279999, "196390.57172400", 1076, "15.31410000", "39568.79923400", "0"], [1747415280000, "2582.51000000", "2583.95000000", "2582.30000000", "2582.60000000", "433.66790000", 1747415339999, "1120297.06837600", 1687, "344.09730000", "888932.51408400", "0"], [1747415340000, "2582.61000000", "2583.16000000", "2580.50000000", "2582.20000000", "478.12110000", 1747415399999, "1234329.18336900", 2203, "282.98290000", "730519.02839400", "0"], [1747415400000, "2582.19000000", "2582.69000000", "2580.02000000", "2582.45000000", "212.80200000", 1747415459999, "549338.50964400", 2183, "127.14970000", "328247.64183900", "0"], [1747415460000, "2582.45000000", "2583.12000000", "2581.12000000", "2582.06000000", "219.75950000", 1747415519999, "567459.48795500", 2189, "147.81830000", "381688.00657300", "0"], [1747415520000, "2582.05000000", "2584.74000000", "2581.88000000", "2583.99000000", "250.57770000", 1747415579999, "647353.22683600", 1994, "187.01520000", "483150.95688200", "0"], [1747415580000, "2583.99000000", "2585.09000000", "2583.41000000", "2585.09000000", "152.47220000", 1747415639999, "394000.42288400", 1417, "59.31700000", "153278.09516100", "0"], [1747415640000, "2585.09000000", "2585.43000000", "2583.99000000", "2584.47000000", "217.89230000", 1747415699999, "563185.86092900", 1265, "119.80470000", "309673.15714300", "0"], [1747415700000, "2584.46000000", "2587.30000000", "2584.46000000", "2587.30000000", "175.42570000", 1747415759999, "453675.00515300", 933, "143.33830000", "370679.95905000", "0"], [1747415760000, "2587.32000000", "2592.23000000", "2587.32000000", "2590.80000000", "443.03870000", 1747415819999, "1147771.43670800", 2172, "367.60010000", "952312.99803300", "0"], [1747415820000, "2590.81000000", "2592.46000000", "2590.49000000", "2591.18000000", "391.42240000", 1747415879999, "1014326.26092800", 1916, "158.09220000", "409646.33311600", "0"], [1747415880000, "2591.18000000", "2591.50000000", "2590.49000000", "2591.30000000", "211.06770000", 1747415939999, "546897.97633200", 1457, "124.02450000", "321355.91240700", "0"], [1747415940000, "2591.30000000", "2593.77000000", "2590.25000000", "2593.68000000", "263.04890000", 1747415999999, "681922.43079300", 1578, "172.06970000", "446102.31430300", "0"], [1747416000000, "2593.68000000", "2593.68000000", "2591.49000000", "2591.71000000", "289.15910000", 1747416059999, "749732.10406100", 1817, "105.50870000", "273567.01899500", "0"], [1747416060000, "2591.70000000", "2592.70000000", "2590.00000000", "2590.00000000", "365.30970000", 1747416119999, "946656.90563700", 1464, "117.17620000", "303688.37387600", "0"], [1747416120000, "2590.01000000", "2591.71000000", "2590.01000000", "2591.59000000", "217.01750000", 1747416179999, "562232.96029800", 1216, "116.32010000", "301349.73469200", "0"], [1747416180000, "2591.59000000", "2591.60000000", "2590.80000000", "2590.96000000", "97.69390000", 1747416239999, "253147.22608900", 894, "20.41450000", "52899.01753500", "0"], [1747416240000, "2590.97000000", "2592.47000000", "2590.96000000", "2592.40000000", "181.93740000", 1747416299999, "471551.28082300", 1186, "135.02260000", "349959.75580800", "0"], [1747416300000, "2592.40000000", "2594.54000000", "2592.40000000", "2593.61000000", "258.88880000", 1747416359999, "671469.52368700", 1369, "200.41240000", "519796.89954200", "0"], [1747416360000, "2593.61000000", "2595.25000000", "2591.00000000", "2591.31000000", "480.80480000", 1747416419999, "1246746.39561300", 2422, "255.31350000", "662067.29874400", "0"], [1747416420000, "2591.32000000", "2592.73000000", "2590.87000000", "2590.87000000", "120.16890000", 1747416479999, "311487.22672800", 1099, "71.04680000", "184179.97256800", "0"], [1747416480000, "2590.87000000", "2590.87000000", "2588.49000000", "2589.11000000", "150.55490000", 1747416539999, "389851.36971300", 1375, "63.47160000", "164343.48603500", "0"], [1747416540000, "2589.10000000", "2589.63000000", "2588.51000000", "2589.63000000", "61.51270000", 1747416599999, "159259.05154700", 707, "32.64390000", "84517.79806600", "0"], [1747416600000, "2589.63000000", "2591.57000000", "2589.04000000", "2591.57000000", "387.44650000", 1747416659999, "1003509.98088200", 1806, "215.55180000", "558331.65715800", "0"], [1747416660000, "2591.57000000", "2591.99000000", "2590.52000000", "2591.53000000", "137.51820000", 1747416719999, "356361.63345900", 1279, "82.41270000", "213569.59318700", "0"], [1747416720000, "2591.54000000", "2591.99000000", "2587.58000000", "2587.61000000", "160.84080000", 1747416779999, "416527.82304100", 1991, "79.09910000", "204874.24351900", "0"], [1747416780000, "2587.61000000", "2588.09000000", "2586.25000000", "2586.26000000", "104.16990000", 1747416839999, "269490.77978400", 1803, "40.04100000", "103586.12287500", "0"], [1747416840000, "2586.26000000", "2586.26000000", "2583.52000000", "2584.00000000", "280.12750000", 1747416899999, "724040.72021300", 2408, "160.87800000", "415825.37708200", "0"], [1747416900000, "2584.01000000", "2584.52000000", "2583.52000000", "2583.52000000", "87.87460000", 1747416959999, "227074.71217800", 717, "22.02350000", "56910.12333400", "0"], [1747416960000, "2583.52000000", "2583.62000000", "2581.41000000", "2581.58000000", "145.26010000", 1747417019999, "375104.88845800", 1366, "22.27750000", "57529.24560000", "0"], [1747417020000, "2581.57000000", "2581.58000000", "2578.73000000", "2579.45000000", "642.92600000", 1747417079999, "1658713.75461100", 2718, "366.04120000", "944323.57104900", "0"], [1747417080000, "2579.46000000", "2580.58000000", "2578.30000000", "2580.40000000", "304.23820000", 1747417139999, "784713.11345500", 1499, "196.84730000", "507736.87352100", "0"], [1747417140000, "2580.40000000", "2580.50000000", "2578.80000000", "2580.49000000", "281.67200000", 1747417199999, "726587.84064300", 1374, "92.62440000", "238922.86236700", "0"], [1747417200000, "2580.49000000", "2581.29000000", "2579.39000000", "2580.90000000", "101.93550000", 1747417259999, "263022.49620900", 1313, "28.08770000", "72477.01273600", "0"], [1747417260000, "2580.90000000", "2581.80000000", "2580.67000000", "2581.63000000", "150.74830000", 1747417319999, "389125.89059000", 1143, "112.80410000", "291177.74329000", "0"], [1747417320000, "2581.64000000", "2584.83000000", "2581.51000000", "2584.82000000", "442.01080000", 1747417379999, "1141983.96149500", 1586, "290.57700000", "750688.26183800", "0"], [1747417380000, "2584.83000000", "2584.99000000", "2583.22000000", "2584.65000000", "94.82600000", 1747417439999, "245046.14789500", 1349, "34.56610000", "89326.89182400", "0"], [1747417440000, "2584.65000000", "2586.80000000", "2584.51000000", "2586.45000000", "327.35370000", 1747417499999, "846428.64733200", 1395, "181.00210000", "468002.61372000", "0"], [1747417500000, "2586.45000000", "2588.26000000", "2586.09000000", "2587.59000000", "128.70680000", 1747417559999, "332967.62304900", 1341, "42.15380000", "109068.58925800", "0"], [1747417560000, "2587.59000000", "2589.04000000", "2586.12000000", "2586.53000000", "330.34390000", 1747417619999, "854858.93058200", 1850, "209.70560000", "542687.99690100", "0"], [1747417620000, "2586.50000000", "2586.50000000", "2583.72000000", "2584.80000000", "176.85390000", 1747417679999, "457134.72828300", 1863, "46.06980000", "119067.11898400", "0"], [1747417680000, "2584.80000000", "2585.43000000", "2583.37000000", "2584.15000000", "100.31870000", 1747417739999, "259274.89543300", 1541, "34.60540000", "89424.11736700", "0"], [1747417740000, "2584.15000000", "2584.42000000", "2582.90000000", "2582.91000000", "101.27290000", 1747417799999, "261642.72935600", 1093, "41.65990000", "107629.59670800", "0"], [1747417800000, "2582.90000000", "2583.00000000", "2580.91000000", "2581.88000000", "120.45240000", 1747417859999, "310997.63349300", 1447, "24.30770000", "62763.91849600", "0"], [1747417860000, "2581.89000000", "2582.16000000", "2579.49000000", "2580.81000000", "198.38000000", 1747417919999, "511961.39376100", 2134, "78.55310000", "202743.72990200", "0"], [1747417920000, "2580.81000000", "2580.81000000", "2579.04000000", "2579.19000000", "99.93170000", 1747417979999, "257798.00821000", 914, "38.30600000", "98815.71046100", "0"], [1747417980000, "2579.20000000", "2579.20000000", "2575.49000000", "2575.68000000", "408.20260000", 1747418039999, "1052060.93051100", 2187, "131.48130000", "338846.25090500", "0"], [1747418040000, "2575.70000000", "2575.79000000", "2573.10000000", "2573.50000000", "383.43250000", 1747418099999, "987289.50423300", 1981, "160.76680000", "413963.61147900", "0"], [1747418100000, "2573.50000000", "2574.35000000", "2572.75000000", "2572.76000000", "267.80100000", 1747418159999, "689209.19122400", 1908, "160.88320000", "414046.73890100", "0"], [1747418160000, "2572.75000000", "2576.00000000", "2572.00000000", "2575.70000000", "225.17790000", 1747418219999, "579718.20853900", 1670, "125.78030000", "323832.67262500", "0"], [1747418220000, "2575.71000000", "2576.50000000", "2574.43000000", "2575.47000000", "181.49380000", 1747418279999, "467431.47664000", 1463, "50.92330000", "131140.90976700", "0"], [1747418280000, "2575.47000000", "2577.12000000", "2575.47000000", "2577.12000000", "84.54720000", 1747418339999, "217815.60320600", 1239, "61.31320000", "157956.57216300", "0"], [1747418340000, "2577.12000000", "2578.06000000", "2577.11000000", "2578.05000000", "75.94370000", 1747418399999, "195752.79446500", 647, "53.59390000", "138139.28294400", "0"], [1747418400000, "2578.05000000", "2580.11000000", "2577.12000000", "2579.60000000", "564.46620000", 1747418459999, "1455603.67471700", 2057, "436.05380000", "1124493.09482400", "0"], [1747418460000, "2579.60000000", "2582.98000000", "2579.60000000", "2581.59000000", "511.51830000", 1747418519999, "1320554.78580300", 1915, "270.45440000", "698229.51680400", "0"], [1747418520000, "2581.59000000", "2582.90000000", "2580.60000000", "2581.20000000", "290.69520000", 1747418579999, "750605.06572400", 1639, "161.02770000", "415825.58600700", "0"], [1747418580000, "2581.20000000", "2581.20000000", "2578.63000000", "2580.76000000", "169.31760000", 1747418639999, "436804.30328600", 1703, "67.75590000", "174795.04971300", "0"], [1747418640000, "2580.77000000", "2581.40000000", "2579.86000000", "2580.93000000", "557.21870000", 1747418699999, "1437907.50645400", 1074, "51.97050000", "134118.09250200", "0"], [1747418700000, "2580.94000000", "2581.09000000", "2578.00000000", "2580.28000000", "372.48270000", 1747418759999, "960857.22634500", 2085, "257.70180000", "664780.50021300", "0"], [1747418760000, "2580.28000000", "2581.07000000", "2579.49000000", "2581.04000000", "289.06190000", 1747418819999, "745879.22052100", 1730, "207.39120000", "535153.54838400", "0"], [1747418820000, "2581.05000000", "2583.00000000", "2580.61000000", "2581.91000000", "1126.92540000", 1747418879999, "2909759.81483100", 1624, "292.72780000", "755859.69533300", "0"], [1747418880000, "2581.90000000", "2583.42000000", "2581.50000000", "2582.56000000", "60.20620000", 1747418939999, "155483.98134800", 1752, "21.40090000", "55265.67351100", "0"], [1747418940000, "2582.55000000", "2583.13000000", "2581.40000000", "2582.80000000", "111.31020000", 1747418999999, "287474.27509100", 1545, "49.55680000", "127986.30945900", "0"], [1747419000000, "2582.80000000", "2583.19000000", "2580.90000000", "2583.14000000", "116.69140000", 1747419059999, "301316.04440800", 1835, "33.63930000", "86861.98375800", "0"], [1747419060000, "2583.14000000", "2584.28000000", "2582.51000000", "2582.61000000", "203.59080000", 1747419119999, "526005.06836900", 1149, "153.69600000", "397108.80115600", "0"], [1747419120000, "2582.61000000", "2583.93000000", "2582.10000000", "2583.78000000", "300.37480000", 1747419179999, "775988.52385800", 1764, "239.29480000", "618215.55496900", "0"], [1747419180000, "2583.79000000", "2584.42000000", "2583.05000000", "2583.05000000", "127.38010000", 1747419239999, "329112.51489600", 1073, "39.33190000", "101631.15337400", "0"], [1747419240000, "2583.05000000", "2584.43000000", "2582.99000000", "2583.10000000", "141.32500000", 1747419299999, "365136.75714700", 1527, "76.47720000", "197587.42809300", "0"], [1747419300000, "2583.10000000", "2585.42000000", "2582.63000000", "2585.31000000", "236.51770000", 1747419359999, "611201.21342400", 1844, "136.47820000", "352696.89014700", "0"], [1747419360000, "2585.31000000", "2586.26000000", "2584.60000000", "2585.93000000", "196.48830000", 1747419419999, "508076.95863200", 1441, "159.89140000", "413452.01203900", "0"], [1747419420000, "2585.94000000", "2586.44000000", "2579.20000000", "2580.28000000", "400.98180000", 1747419479999, "1035170.83579600", 3260, "198.62930000", "512652.32632600", "0"], [1747419480000, "2580.27000000", "2580.27000000", "2576.00000000", "2578.75000000", "326.09130000", 1747419539999, "840634.68014100", 3263, "189.51880000", "488577.67149100", "0"], [1747419540000, "2578.76000000", "2579.50000000", "2577.02000000", "2579.50000000", "158.86350000", 1747419599999, "409571.36204600", 1911, "92.74700000", "239127.08072200", "0"], [1747419600000, "2579.49000000", "2580.36000000", "2577.82000000", "2579.85000000", "434.63130000", 1747419659999, "1120898.40809300", 2881, "267.74300000", "690543.99707200", "0"], [1747419660000, "2579.86000000", "2580.73000000", "2579.10000000", "2580.35000000", "176.91950000", 1747419719999, "456437.01051400", 2983, "63.50560000", "163840.10617900", "0"], [1747419720000, "2580.34000000", "2582.76000000", "2577.00000000", "2581.76000000", "279.60640000", 1747419779999, "721254.56410600", 4012, "176.55460000", "455411.20349700", "0"], [1747419780000, "2581.77000000", "2583.87000000", "2579.82000000", "2581.62000000", "493.51120000", 1747419839999, "1274179.93489800", 3484, "396.30250000", "1023246.09868400", "0"], [1747419840000, "2581.62000000", "2582.78000000", "2578.50000000", "2578.51000000", "165.41870000", 1747419899999, "426920.76366100", 3095, "38.44090000", "99230.77563400", "0"], [1747419900000, "2578.50000000", "2581.69000000", "2578.49000000", "2579.47000000", "139.66070000", 1747419959999, "360354.85559600", 2922, "51.00090000", "131595.17667800", "0"], [1747419960000, "2579.47000000", "2583.99000000", "2579.00000000", "2582.41000000", "164.45590000", 1747420019999, "424592.52754400", 2458, "95.38400000", "246259.21939600", "0"], [1747420020000, "2582.42000000", "2583.00000000", "2580.00000000", "2580.00000000", "187.72330000", 1747420079999, "484610.84409900", 2216, "56.32620000", "145407.46374700", "0"], [1747420080000, "2579.99000000", "2579.99000000", "2577.01000000", "2577.38000000", "114.96730000", 1747420139999, "296398.92833000", 2079, "31.46270000", "81106.30147300", "0"], [1747420140000, "2577.38000000", "2578.40000000", "2576.44000000", "2578.40000000", "53.04140000", 1747420199999, "136692.98873700", 747, "23.29840000", "60041.90913900", "0"], [1747420200000, "2578.39000000", "2578.40000000", "2575.89000000", "2576.45000000", "124.27570000", 1747420259999, "320235.02157000", 1947, "26.87570000", "69236.54048400", "0"], [1747420260000, "2576.45000000", "2579.76000000", "2576.38000000", "2578.79000000", "257.61760000", 1747420319999, "664241.79249100", 1558, "173.98520000", "448629.80117700", "0"], [1747420320000, "2578.80000000", "2584.50000000", "2578.80000000", "2584.07000000", "209.29690000", 1747420379999, "540239.71391200", 1837, "159.79700000", "412390.50002800", "0"], [1747420380000, "2584.07000000", "2585.07000000", "2582.90000000", "2585.07000000", "228.00420000", 1747420439999, "589183.11582000", 1176, "139.27520000", "359921.52214400", "0"], [1747420440000, "2585.07000000", "2586.00000000", "2585.07000000", "2585.58000000", "72.41940000", 1747420499999, "187238.89378000", 732, "28.20780000", "72932.13901200", "0"], [1747420500000, "2585.59000000", "2585.59000000", "2583.41000000", "2584.80000000", "186.47500000", 1747420559999, "481940.76813200", 1356, "120.92360000", "312507.70596000", "0"], [1747420560000, "2584.79000000", "2586.32000000", "2584.42000000", "2586.00000000", "63.42270000", 1747420619999, "163992.67019200", 751, "32.21700000", "83301.90510200", "0"], [1747420620000, "2586.01000000", "2586.29000000", "2584.65000000", "2584.84000000", "71.91500000", 1747420679999, "185918.74727400", 922, "15.51240000", "40109.66919000", "0"], [1747420680000, "2584.84000000", "2587.15000000", "2584.84000000", "2586.13000000", "460.94140000", 1747420739999, "1192050.11738500", 1605, "358.31110000", "926652.91399600", "0"], [1747420740000, "2586.12000000", "2586.46000000", "2585.80000000", "2585.81000000", "41.03080000", 1747420799999, "106104.92342500", 604, "12.14810000", "31416.17230300", "0"], [1747420800000, "2585.81000000", "2586.33000000", "2585.13000000", "2586.33000000", "165.14060000", 1747420859999, "426988.53448900", 1289, "123.90230000", "320359.26815400", "0"], [1747420860000, "2586.32000000", "2586.33000000", "2584.50000000", "2584.64000000", "250.50630000", 1747420919999, "647665.81437800", 1024, "23.20210000", "59975.54217400", "0"], [1747420920000, "2584.64000000", "2584.64000000", "2581.80000000", "2582.50000000", "432.48080000", 1747420979999, "1117373.52867900", 1833, "87.02030000", "224782.15939300", "0"], [1747420980000, "2582.49000000", "2582.49000000", "2581.27000000", "2581.98000000", "211.57090000", 1747421039999, "546174.45652600", 1035, "10.46570000", "27019.38164400", "0"], [1747421040000, "2581.99000000", "2582.30000000", "2581.50000000", "2581.50000000", "33.16150000", 1747421099999, "85622.54284000", 628, "9.06260000", "23400.43136700", "0"], [1747421100000, "2581.50000000", "2583.78000000", "2581.41000000", "2583.30000000", "208.16130000", 1747421159999, "537638.43534300", 1788, "130.48540000", "337018.13171800", "0"], [1747421160000, "2583.29000000", "2583.41000000", "2581.64000000", "2581.83000000", "116.20480000", 1747421219999, "300138.19998200", 1709, "32.02600000", "82717.06697200", "0"], [1747421220000, "2581.84000000", "2585.99000000", "2581.01000000", "2583.00000000", "284.81140000", 1747421279999, "735923.23473000", 2397, "175.42890000", "453374.41994800", "0"], [1747421280000, "2582.99000000", "2585.56000000", "2579.99000000", "2580.97000000", "419.36750000", 1747421339999, "1083239.57930600", 3306, "211.10530000", "545351.37790300", "0"], [1747421340000, "2580.98000000", "2584.21000000", "2580.79000000", "2583.50000000", "292.21700000", 1747421399999, "754605.04325500", 1946, "183.62470000", "474229.30333700", "0"], [1747421400000, "2583.50000000", "2585.93000000", "2583.41000000", "2585.93000000", "97.31750000", 1747421459999, "251510.32060600", 1720, "51.61720000", "133408.14683600", "0"], [1747421460000, "2585.93000000", "2588.45000000", "2585.92000000", "2587.99000000", "310.72090000", 1747421519999, "803825.68318200", 1834, "238.75670000", "617634.46520100", "0"], [1747421520000, "2587.99000000", "2588.00000000", "2584.20000000", "2584.21000000", "149.79670000", 1747421579999, "387355.87720300", 1812, "50.98380000", "131800.52472600", "0"], [1747421580000, "2584.20000000", "2585.55000000", "2583.00000000", "2584.99000000", "146.11080000", 1747421639999, "377632.46021200", 1193, "76.66800000", "198179.33619300", "0"], [1747421640000, "2584.99000000", "2588.99000000", "2584.99000000", "2588.99000000", "128.53930000", 1747421699999, "332583.20175200", 1717, "91.89680000", "237776.17186700", "0"], [1747421700000, "2589.00000000", "2589.00000000", "2586.40000000", "2588.28000000", "319.34450000", 1747421759999, "826186.36286000", 1876, "127.65520000", "330238.90718300", "0"], [1747421760000, "2588.28000000", "2592.35000000", "2588.27000000", "2589.99000000", "563.88670000", 1747421819999, "1460424.76341300", 2330, "363.35510000", "940905.35568400", "0"], [1747421820000, "2589.99000000", "2590.99000000", "2587.60000000", "2588.71000000", "190.95290000", 1747421879999, "494494.70901500", 1360, "40.41160000", "104630.41967600", "0"], [1747421880000, "2588.72000000", "2588.95000000", "2587.49000000", "2587.54000000", "113.20750000", 1747421939999, "293027.02779900", 1107, "23.72780000", "61420.41593700", "0"], [1747421940000, "2587.55000000", "2587.90000000", "2586.12000000", "2586.50000000", "104.34330000", 1747421999999, "269900.22626000", 1031, "72.45370000", "187399.26908300", "0"], [1747422000000, "2586.50000000", "2588.50000000", "2585.50000000", "2588.50000000", "126.03160000", 1747422059999, "325964.69836100", 1255, "89.63480000", "231837.12331900", "0"], [1747422060000, "2588.50000000", "2592.85000000", "2588.49000000", "2592.84000000", "259.30920000", 1747422119999, "672035.18362500", 2071, "177.20450000", "459200.22503500", "0"], [1747422120000, "2592.84000000", "2593.47000000", "2591.99000000", "2591.99000000", "252.10310000", 1747422179999, "653725.31906300", 1205, "115.73420000", "300099.47279600", "0"], [1747422180000, "2591.99000000", "2592.00000000", "2587.49000000", "2587.49000000", "225.83150000", 1747422239999, "585007.18074900", 2386, "23.29010000", "60349.93100800", "0"], [1747422240000, "2587.50000000", "2590.46000000", "2587.50000000", "2590.45000000", "187.90730000", 1747422299999, "486551.57457600", 1340, "116.12750000", "300675.51982300", "0"], [1747422300000, "2590.45000000", "2591.46000000", "2589.97000000", "2591.31000000", "132.52210000", 1747422359999, "343353.45614400", 1399, "43.77620000", "113418.74116800", "0"], [1747422360000, "2591.31000000", "2593.00000000", "2591.30000000", "2592.99000000", "96.43990000", 1747422419999, "249970.79839700", 823, "65.68460000", "170257.64871600", "0"], [1747422420000, "2593.00000000", "2593.00000000", "2586.68000000", "2587.89000000", "404.60890000", 1747422479999, "1047555.89170000", 2389, "142.18950000", "367870.33426300", "0"], [1747422480000, "2587.89000000", "2588.23000000", "2586.30000000", "2587.28000000", "73.23970000", 1747422539999, "189500.23568900", 1353, "27.47550000", "71083.92556400", "0"], [1747422540000, "2587.27000000", "2587.27000000", "2584.60000000", "2586.27000000", "97.54860000", 1747422599999, "252227.35394000", 1979, "46.60550000", "120508.12283600", "0"], [1747422600000, "2586.27000000", "2589.80000000", "2586.27000000", "2588.12000000", "187.03730000", 1747422659999, "484095.95771500", 2461, "74.56950000", "193005.87452600", "0"], [1747422660000, "2588.12000000", "2588.45000000", "2586.73000000", "2587.43000000", "111.11220000", 1747422719999, "287508.70926400", 1656, "36.15930000", "93548.03387300", "0"], [1747422720000, "2587.43000000", "2587.43000000", "2585.49000000", "2585.49000000", "182.01170000", 1747422779999, "470835.15879300", 2462, "33.80960000", "87453.51731100", "0"], [1747422780000, "2585.49000000", "2586.00000000", "2583.49000000", "2585.99000000", "223.67190000", 1747422839999, "578087.16839900", 2502, "113.87520000", "294317.70075100", "0"], [1747422840000, "2585.99000000", "2585.99000000", "2582.76000000", "2583.72000000", "188.21310000", 1747422899999, "486255.54866600", 1990, "75.16980000", "194181.89497500", "0"], [1747422900000, "2583.73000000", "2584.17000000", "2581.49000000", "2581.72000000", "544.86700000", 1747422959999, "1406945.40871400", 3184, "100.30250000", "259034.39434700", "0"], [1747422960000, "2581.72000000", "2581.99000000", "2580.40000000", "2581.01000000", "208.96620000", 1747423019999, "539407.72935100", 2619, "88.14300000", "227512.69810100", "0"], [1747423020000, "2581.01000000", "2581.01000000", "2577.49000000", "2577.69000000", "204.05870000", 1747423079999, "526196.82740000", 3173, "72.41890000", "186729.82726800", "0"], [1747423080000, "2577.69000000", "2581.87000000", "2577.38000000", "2581.05000000", "147.31540000", 1747423139999, "380077.15856100", 1952, "76.09580000", "196296.10827500", "0"], [1747423140000, "2581.04000000", "2581.05000000", "2578.99000000", "2580.51000000", "290.99630000", 1747423199999, "750844.91313100", 2408, "101.42450000", "261650.24051500", "0"], [1747423200000, "2580.51000000", "2582.00000000", "2577.99000000", "2578.00000000", "523.80280000", 1747423259999, "1351499.72851000", 3124, "106.73120000", "275413.51308800", "0"], [1747423260000, "2578.00000000", "2580.26000000", "2577.38000000", "2580.01000000", "213.16140000", 1747423319999, "549661.24407900", 1726, "160.52360000", "413945.37255800", "0"], [1747423320000, "2580.01000000", "2581.40000000", "2580.00000000", "2580.98000000", "96.65700000", 1747423379999, "249453.65259100", 1023, "76.11040000", "196423.59423100", "0"], [1747423380000, "2580.98000000", "2581.25000000", "2580.21000000", "2580.21000000", "145.16760000", 1747423439999, "374644.95076000", 896, "52.44890000", "135353.41333800", "0"], [1747423440000, "2580.21000000", "2580.44000000", "2579.33000000", "2580.43000000", "140.02720000", 1747423499999, "361257.48962700", 1197, "76.46390000", "197259.80590700", "0"], [1747423500000, "2580.44000000", "2581.70000000", "2579.50000000", "2580.99000000", "115.00140000", 1747423559999, "296767.22088000", 1699, "61.47730000", "158647.67199600", "0"], [1747423560000, "2580.99000000", "2582.70000000", "2580.61000000", "2582.69000000", "99.07180000", 1747423619999, "255763.92719300", 1237, "73.72670000", "190334.71749600", "0"], [1747423620000, "2582.70000000", "2585.77000000", "2582.47000000", "2585.52000000", "114.79960000", 1747423679999, "296697.37099500", 1275, "89.64290000", "231685.35422900", "0"], [1747423680000, "2585.53000000", "2585.83000000", "2584.42000000", "2585.47000000", "107.77220000", 1747423739999, "278637.07389900", 1046, "43.45350000", "112336.18820200", "0"], [1747423740000, "2585.47000000", "2585.48000000", "2583.99000000", "2584.37000000", "77.06980000", 1747423799999, "199180.98372300", 799, "48.31600000", "124857.85760000", "0"], [1747423800000, "2584.37000000", "2586.88000000", "2583.02000000", "2586.20000000", "293.14710000", 1747423859999, "757887.87775800", 2194, "225.44110000", "582868.02777100", "0"], [1747423860000, "2586.21000000", "2586.80000000", "2584.12000000", "2584.85000000", "134.99160000", 1747423919999, "348987.58568400", 1441, "34.13600000", "88239.10078400", "0"], [1747423920000, "2584.86000000", "2586.00000000", "2583.50000000", "2583.94000000", "127.85110000", 1747423979999, "330478.20940100", 1236, "39.86530000", "103023.58219200", "0"], [1747423980000, "2583.95000000", "2585.43000000", "2583.60000000", "2585.10000000", "54.02900000", 1747424039999, "139644.09795200", 1173, "34.26480000", "88558.90560800", "0"], [1747424040000, "2585.09000000", "2586.30000000", "2585.00000000", "2585.30000000", "69.30450000", 1747424099999, "179207.40089500", 1194, "29.23900000", "75603.93485300", "0"], [1747424100000, "2585.31000000", "2586.65000000", "2585.31000000", "2586.00000000", "80.70390000", 1747424159999, "208703.76186800", 1312, "50.04320000", "129408.52958000", "0"], [1747424160000, "2586.00000000", "2587.00000000", "2585.50000000", "2586.43000000", "65.92030000", 1747424219999, "170498.36155500", 1376, "23.87100000", "61739.50022400", "0"], [1747424220000, "2586.43000000", "2586.43000000", "2584.58000000", "2584.61000000", "89.29920000", 1747424279999, "230883.01065200", 998, "51.69310000", "133644.61377300", "0"], [1747424280000, "2584.61000000", "2585.40000000", "2584.00000000", "2585.40000000", "50.56360000", 1747424339999, "130698.08221100", 921, "20.28240000", "52427.95582600", "0"], [1747424340000, "2585.40000000", "2586.68000000", "2585.40000000", "2585.99000000", "69.21810000", 1747424399999, "178999.02304200", 1098, "49.90730000", "129059.35288400", "0"], [1747424400000, "2585.99000000", "2586.44000000", "2584.49000000", "2586.10000000", "82.22940000", 1747424459999, "212614.86841800", 1072, "54.88450000", "141904.22001400", "0"], [1747424460000, "2586.10000000", "2586.11000000", "2584.79000000", "2585.59000000", "72.64030000", 1747424519999, "187812.03119700", 973, "29.78880000", "77013.21584800", "0"], [1747424520000, "2585.60000000", "2587.00000000", "2585.60000000", "2586.99000000", "41.64860000", 1747424579999, "107714.51938900", 659, "33.42450000", "86446.78129300", "0"], [1747424580000, "2586.99000000", "2586.99000000", "2585.00000000", "2585.78000000", "44.31110000", 1747424639999, "114576.03293800", 730, "18.83280000", "48692.17321700", "0"], [1747424640000, "2585.79000000", "2585.79000000", "2584.44000000", "2584.99000000", "75.37190000", 1747424699999, "194833.49651100", 757, "28.27030000", "73078.56731200", "0"], [1747424700000, "2584.99000000", "2586.80000000", "2584.42000000", "2586.32000000", "82.71500000", 1747424759999, "213894.91760300", 1158, "36.72780000", "94964.76822000", "0"], [1747424760000, "2586.32000000", "2587.00000000", "2584.09000000", "2586.00000000", "134.44180000", 1747424819999, "347592.08381900", 2046, "59.11730000", "152837.32271300", "0"], [1747424820000, "2586.00000000", "2588.10000000", "2585.99000000", "2587.88000000", "125.53030000", 1747424879999, "324805.03076200", 1007, "84.82220000", "219454.89364800", "0"], [1747424880000, "2587.88000000", "2587.88000000", "2586.60000000", "2586.60000000", "61.41070000", 1747424939999, "158885.21373600", 758, "32.35970000", "83720.06505600", "0"], [1747424940000, "2586.61000000", "2586.61000000", "2581.99000000", "2582.12000000", "130.14440000", 1747424999999, "336227.51442700", 1470, "27.71090000", "71596.45806100", "0"], [1747425000000, "2582.13000000", "2584.43000000", "2582.13000000", "2583.70000000", "300.19020000", 1747425059999, "775502.82951400", 1597, "106.93650000", "276207.87363800", "0"], [1747425060000, "2583.70000000", "2586.50000000", "2583.42000000", "2586.50000000", "276.09770000", 1747425119999, "713933.31514800", 1654, "221.50820000", "572776.74054700", "0"], [1747425120000, "2586.49000000", "2586.50000000", "2584.53000000", "2584.53000000", "37.12400000", 1747425179999, "95983.25221300", 940, "8.81990000", "22801.34496400", "0"], [1747425180000, "2584.53000000", "2588.23000000", "2583.99000000", "2588.22000000", "110.17770000", 1747425239999, "284924.83821800", 1229, "72.33760000", "187079.84083900", "0"], [1747425240000, "2588.22000000", "2589.40000000", "2586.85000000", "2589.39000000", "145.66730000", 1747425299999, "377018.59081800", 1539, "69.33960000", "179472.51511100", "0"], [1747425300000, "2589.40000000", "2592.89000000", "2588.99000000", "2592.80000000", "321.04680000", 1747425359999, "831858.85051200", 2264, "245.51180000", "636163.47564200", "0"], [1747425360000, "2592.78000000", "2592.78000000", "2590.88000000", "2590.88000000", "225.71970000", 1747425419999, "585093.21053600", 1200, "141.57090000", "366963.28853300", "0"], [1747425420000, "2590.87000000", "2591.98000000", "2590.87000000", "2591.75000000", "64.46430000", 1747425479999, "167064.44547700", 847, "41.30500000", "107039.31976600", "0"], [1747425480000, "2591.76000000", "2592.00000000", "2590.10000000", "2590.11000000", "93.31570000", 1747425539999, "241782.48093800", 1162, "22.11460000", "57299.64977300", "0"], [1747425540000, "2590.11000000", "2593.46000000", "2590.10000000", "2591.80000000", "331.22520000", 1747425599999, "858644.72761400", 2434, "123.30640000", "319598.50470500", "0"], [1747425600000, "2591.89000000", "2592.40000000", "2589.00000000", "2590.74000000", "630.24230000", 1747425659999, "1632594.91208100", 3196, "437.31760000", "1132828.54078500", "0"], [1747425660000, "2590.74000000", "2592.27000000", "2590.63000000", "2590.93000000", "142.18540000", 1747425719999, "368441.78961500", 1443, "77.38740000", "200533.13441200", "0"], [1747425720000, "2590.93000000", "2591.45000000", "2590.13000000", "2590.43000000", "63.15240000", 1747425779999, "163603.18476200", 1247, "38.72740000", "100320.80808300", "0"], [1747425780000, "2590.43000000", "2590.44000000", "2588.21000000", "2588.21000000", "87.61550000", 1747425839999, "226885.52438300", 1255, "22.39350000", "57984.66599100", "0"], [1747425840000, "2588.20000000", "2588.20000000", "2586.90000000", "2586.99000000", "93.66010000", 1747425899999, "242360.87618000", 780, "21.47580000", "55562.82382400", "0"], [1747425900000, "2586.99000000", "2588.97000000", "2586.98000000", "2588.00000000", "70.92360000", 1747425959999, "183534.61551200", 934, "51.61530000", "133559.60764500", "0"], [1747425960000, "2588.00000000", "2590.68000000", "2587.99000000", "2590.67000000", "98.00320000", 1747426019999, "253765.94795500", 1065, "89.48120000", "231697.47815300", "0"], [1747426020000, "2590.67000000", "2592.00000000", "2589.99000000", "2591.72000000", "100.31820000", 1747426079999, "259912.61936000", 917, "53.40840000", "138380.71016600", "0"], [1747426080000, "2591.72000000", "2592.74000000", "2591.47000000", "2591.47000000", "76.61830000", 1747426139999, "198599.84461700", 1115, "39.15880000", "101505.71988600", "0"], [1747426140000, "2591.48000000", "2591.48000000", "2590.14000000", "2590.30000000", "128.15190000", 1747426199999, "331992.73663900", 503, "27.40360000", "70987.43424000", "0"], [1747426200000, "2590.31000000", "2590.52000000", "2590.00000000", "2590.31000000", "84.41760000", 1747426259999, "218662.39717800", 508, "49.69730000", "128731.24751000", "0"], [1747426260000, "2590.32000000", "2590.52000000", "2590.00000000", "2590.00000000", "46.43070000", 1747426319999, "120275.74979200", 556, "22.72710000", "58874.09763300", "0"], [1747426320000, "2590.01000000", "2590.31000000", "2588.60000000", "2588.77000000", "51.62860000", 1747426379999, "133682.77854700", 1316, "25.61410000", "66319.44161800", "0"], [1747426380000, "2588.76000000", "2588.77000000", "2588.17000000", "2588.40000000", "110.31270000", 1747426439999, "285517.63131500", 439, "70.05340000", "181311.25935600", "0"], [1747426440000, "2588.39000000", "2588.40000000", "2587.43000000", "2587.43000000", "32.62170000", 1747426499999, "84421.03426400", 547, "4.13860000", "10710.53382600", "0"], [1747426500000, "2587.43000000", "2587.43000000", "2586.12000000", "2586.12000000", "19.38090000", 1747426559999, "50132.73805900", 385, "3.45720000", "8942.16682500", "0"], [1747426560000, "2586.12000000", "2586.12000000", "2585.15000000", "2585.20000000", "112.46050000", 1747426619999, "290766.70322500", 821, "70.41340000", "182053.74740600", "0"], [1747426620000, "2585.20000000", "2585.21000000", "2582.41000000", "2582.42000000", "75.34470000", 1747426679999, "194663.41922900", 1020, "30.91060000", "79841.34959700", "0"], [1747426680000, "2582.42000000", "2583.20000000", "2582.41000000", "2583.20000000", "64.57140000", 1747426739999, "166765.65059000", 484, "59.90060000", "154700.56874200", "0"], [1747426740000, "2583.20000000", "2583.42000000", "2581.17000000", "2583.42000000", "358.45280000", 1747426799999, "925597.34304800", 1286, "123.99760000", "320214.01618600", "0"], [1747426800000, "2583.41000000", "2584.08000000", "2582.35000000", "2584.08000000", "220.58870000", 1747426859999, "569803.85183400", 875, "167.16500000", "431813.47411800", "0"], [1747426860000, "2584.07000000", "2584.08000000", "2581.61000000", "2581.85000000", "103.19980000", 1747426919999, "266573.16399100", 1271, "48.60410000", "125537.52507200", "0"], [1747426920000, "2581.86000000", "2582.40000000", "2581.51000000", "2582.37000000", "124.85840000", 1747426979999, "322366.61142900", 938, "103.73980000", "267838.79344700", "0"], [1747426980000, "2582.38000000", "2583.78000000", "2582.38000000", "2583.78000000", "101.76960000", 1747427039999, "262838.74072900", 734, "78.75110000", "203388.64354200", "0"], [1747427040000, "2583.78000000", "2584.27000000", "2582.56000000", "2584.11000000", "210.82010000", 1747427099999, "544643.13655300", 1319, "175.65100000", "453773.21730200", "0"], [1747427100000, "2584.11000000", "2584.11000000", "2582.62000000", "2583.99000000", "85.78750000", 1747427159999, "221637.15060100", 798, "17.23830000", "44532.88710300", "0"], [1747427160000, "2584.00000000", "2584.33000000", "2583.41000000", "2583.41000000", "54.79850000", 1747427219999, "141596.19527500", 708, "42.98560000", "111073.62317100", "0"], [1747427220000, "2583.42000000", "2584.50000000", "2583.42000000", "2584.30000000", "64.67530000", 1747427279999, "167126.41792800", 529, "46.72140000", "120726.79362500", "0"], [1747427280000, "2584.31000000", "2584.34000000", "2583.53000000", "2584.34000000", "53.17880000", 1747427339999, "137417.21294000", 652, "45.37360000", "117247.06755100", "0"], [1747427340000, "2584.35000000", "2584.70000000", "2583.49000000", "2583.49000000", "32.57760000", 1747427399999, "84187.08555800", 611, "9.62360000", "24870.55136600", "0"], [1747427400000, "2583.49000000", "2583.49000000", "2581.78000000", "2581.94000000", "63.32200000", 1747427459999, "163528.25837100", 908, "27.08750000", "69952.26806600", "0"], [1747427460000, "2581.94000000", "2582.74000000", "2581.50000000", "2582.11000000", "99.02770000", 1747427519999, "255697.30211500", 722, "57.24950000", "147832.62952900", "0"], [1747427520000, "2582.11000000", "2582.20000000", "2572.00000000", "2572.46000000", "1414.01580000", 1747427579999, "3643555.41477500", 3542, "271.47100000", "698791.88389200", "0"], [1747427580000, "2572.45000000", "2575.10000000", "2571.53000000", "2572.44000000", "883.59190000", 1747427639999, "2273827.59347700", 3000, "360.62670000", "928021.58541700", "0"], [1747427640000, "2572.45000000", "2572.60000000", "2566.74000000", "2567.23000000", "1111.86890000", 1747427699999, "2856810.37621900", 4172, "265.07440000", "681197.10319300", "0"], [1747427700000, "2567.24000000", "2570.45000000", "2566.95000000", "2570.45000000", "245.05530000", 1747427759999, "629452.56099700", 1575, "202.36870000", "519833.07542300", "0"], [1747427760000, "2570.44000000", "2570.49000000", "2568.05000000", "2568.78000000", "534.12860000", 1747427819999, "1372365.50169700", 2251, "355.63450000", "913749.17518000", "0"], [1747427820000, "2568.77000000", "2570.30000000", "2565.76000000", "2566.34000000", "265.37160000", 1747427879999, "681421.49301200", 2271, "110.92850000", "284954.08658400", "0"], [1747427880000, "2566.34000000", "2569.35000000", "2566.34000000", "2569.35000000", "165.03400000", 1747427939999, "423778.09065900", 1179, "106.14960000", "272562.09562300", "0"], [1747427940000, "2569.34000000", "2571.55000000", "2568.61000000", "2571.55000000", "309.15090000", 1747427999999, "794544.72781600", 1739, "227.14930000", "583786.24974900", "0"], [1747428000000, "2571.55000000", "2571.55000000", "2568.68000000", "2568.89000000", "122.96930000", 1747428059999, "316076.82612500", 1024, "27.85250000", "71573.41442900", "0"], [1747428060000, "2568.88000000", "2568.99000000", "2567.68000000", "2568.61000000", "161.39140000", 1747428119999, "414530.62697900", 986, "53.98530000", "138655.65773300", "0"], [1747428120000, "2568.62000000", "2569.35000000", "2567.39000000", "2567.40000000", "63.62190000", 1747428179999, "163413.63733700", 721, "26.40660000", "67830.80612300", "0"], [1747428180000, "2567.39000000", "2567.39000000", "2565.00000000", "2565.49000000", "318.57640000", 1747428239999, "817440.17190800", 1665, "90.90180000", "233207.80586000", "0"], [1747428240000, "2565.48000000", "2566.39000000", "2565.32000000", "2565.50000000", "55.65550000", 1747428299999, "142807.53313100", 692, "33.24660000", "85309.30981700", "0"], [1747428300000, "2565.50000000", "2566.23000000", "2563.40000000", "2563.41000000", "410.33200000", 1747428359999, "1052384.38989900", 2591, "138.90970000", "356267.53286600", "0"], [1747428360000, "2563.41000000", "2564.30000000", "2562.11000000", "2562.32000000", "366.30190000", 1747428419999, "938819.12231100", 2533, "102.69960000", "263218.29041300", "0"], [1747428420000, "2562.32000000", "2564.62000000", "2562.10000000", "2563.41000000", "110.04950000", 1747428479999, "282131.07834100", 1339, "83.47790000", "214006.33283900", "0"], [1747428480000, "2563.41000000", "2565.50000000", "2563.41000000", "2565.49000000", "304.35350000", 1747428539999, "780566.10753400", 902, "218.74510000", "561003.73943400", "0"], [1747428540000, "2565.49000000", "2567.97000000", "2564.60000000", "2567.92000000", "286.19830000", 1747428599999, "734583.73072100", 1304, "238.99800000", "613489.11218800", "0"], [1747428600000, "2567.92000000", "2568.67000000", "2566.70000000", "2567.25000000", "180.98140000", 1747428659999, "464693.02213200", 1591, "99.41280000", "255244.90302200", "0"], [1747428660000, "2567.25000000", "2567.39000000", "2565.09000000", "2565.10000000", "90.11920000", 1747428719999, "231288.08496500", 918, "16.76480000", "43032.41763100", "0"], [1747428720000, "2565.10000000", "2567.38000000", "2565.10000000", "2567.37000000", "94.23280000", 1747428779999, "241804.37624200", 1014, "84.82730000", "217663.83108200", "0"], [1747428780000, "2567.37000000", "2567.37000000", "2565.51000000", "2566.50000000", "93.77820000", 1747428839999, "240689.37650200", 1221, "48.07870000", "123382.70239300", "0"], [1747428840000, "2566.50000000", "2566.68000000", "2565.88000000", "2566.12000000", "85.42630000", 1747428899999, "219226.13616300", 608, "39.34020000", "100955.78193900", "0"], [1747428900000, "2566.12000000", "2566.12000000", "2564.10000000", "2564.66000000", "192.36970000", 1747428959999, "493378.46532600", 1118, "58.69790000", "150526.75207300", "0"], [1747428960000, "2564.66000000", "2568.00000000", "2564.50000000", "2567.11000000", "194.72960000", 1747429019999, "499835.13370800", 1508, "89.29370000", "229199.60258800", "0"], [1747429020000, "2567.11000000", "2567.11000000", "2565.32000000", "2566.34000000", "185.62500000", 1747429079999, "476393.66448400", 1187, "138.44020000", "355298.19107100", "0"], [1747429080000, "2566.34000000", "2567.20000000", "2566.33000000", "2566.71000000", "94.12370000", 1747429139999, "241595.14636900", 1039, "41.14250000", "105598.52907500", "0"], [1747429140000, "2566.71000000", "2573.32000000", "2566.70000000", "2570.90000000", "889.72820000", 1747429199999, "2287102.40112500", 2357, "768.59250000", "1975523.96003000", "0"], [1747429200000, "2570.91000000", "2573.37000000", "2569.51000000", "2572.99000000", "188.71790000", 1747429259999, "485260.26626200", 1982, "143.17720000", "368145.25711700", "0"], [1747429260000, "2572.99000000", "2574.50000000", "2572.80000000", "2574.50000000", "159.09070000", 1747429319999, "409406.31459600", 1339, "129.50870000", "333278.93759400", "0"], [1747429320000, "2574.50000000", "2576.04000000", "2573.75000000", "2574.81000000", "202.44120000", 1747429379999, "521253.55542300", 1243, "149.62230000", "385237.78653000", "0"], [1747429380000, "2574.81000000", "2575.00000000", "2574.59000000", "2574.91000000", "140.12960000", 1747429439999, "360819.37537600", 490, "59.46580000", "153117.73296600", "0"], [1747429440000, "2574.92000000", "2575.00000000", "2574.37000000", "2574.37000000", "69.62960000", 1747429499999, "179275.87785800", 380, "31.98350000", "82349.60062100", "0"], [1747429500000, "2574.37000000", "2574.38000000", "2573.38000000", "2573.38000000", "86.17490000", 1747429559999, "221818.13737500", 446, "28.08590000", "72293.49310400", "0"], [1747429560000, "2573.39000000", "2574.12000000", "2573.39000000", "2574.12000000", "70.16890000", 1747429619999, "180599.28468100", 323, "54.86020000", "141194.07693700", "0"], [1747429620000, "2574.12000000", "2577.25000000", "2574.11000000", "2576.65000000", "142.57930000", 1747429679999, "367197.04808600", 1227, "103.33210000", "266141.06146300", "0"], [1747429680000, "2576.65000000", "2578.26000000", "2576.20000000", "2577.91000000", "107.64360000", 1747429739999, "277390.04120400", 1123, "79.15950000", "203991.99442900", "0"], [1747429740000, "2577.91000000", "2579.73000000", "2577.70000000", "2579.09000000", "179.96310000", 1747429799999, "464086.84696800", 1302, "148.33340000", "382516.73097000", "0"], [1747429800000, "2579.10000000", "2581.41000000", "2579.09000000", "2581.16000000", "268.14970000", 1747429859999, "691923.19275500", 1270, "196.87920000", "508016.89117500", "0"], [1747429860000, "2581.17000000", "2583.26000000", "2580.92000000", "2582.58000000", "169.93290000", 1747429919999, "438740.33885000", 1095, "111.49650000", "287862.91218800", "0"], [1747429920000, "2582.59000000", "2582.59000000", "2580.51000000", "2580.52000000", "169.07020000", 1747429979999, "436466.59007100", 1089, "31.32580000", "80867.34969800", "0"], [1747429980000, "2580.51000000", "2580.61000000", "2579.50000000", "2580.41000000", "288.78080000", 1747430039999, "745112.39445300", 994, "111.48280000", "287645.83275600", "0"], [1747430040000, "2580.41000000", "2583.00000000", "2580.41000000", "2582.90000000", "187.97300000", 1747430099999, "485287.23490400", 1026, "158.67100000", "409637.48037200", "0"], [1747430100000, "2582.90000000", "2582.90000000", "2576.48000000", "2577.00000000", "188.51330000", 1747430159999, "486055.71194900", 2073, "29.27990000", "75473.93525900", "0"], [1747430160000, "2577.00000000", "2577.78000000", "2577.00000000", "2577.51000000", "60.88060000", 1747430219999, "156912.33664600", 421, "40.19760000", "103598.75749900", "0"], [1747430220000, "2577.50000000", "2578.00000000", "2575.86000000", "2576.08000000", "167.39530000", 1747430279999, "431408.04780600", 610, "79.77570000", "205598.54977400", "0"], [1747430280000, "2576.08000000", "2576.08000000", "2574.50000000", "2575.49000000", "73.94590000", 1747430339999, "190416.59175300", 1087, "31.88790000", "82103.94548300", "0"], [1747430340000, "2575.50000000", "2575.72000000", "2574.82000000", "2575.12000000", "100.07800000", 1747430399999, "257725.84763500", 647, "82.91330000", "213523.89738900", "0"], [1747430400000, "2575.11000000", "2576.49000000", "2575.11000000", "2576.49000000", "87.93880000", 1747430459999, "226519.55265500", 549, "38.20260000", "98409.97956300", "0"], [1747430460000, "2576.49000000", "2577.00000000", "2576.49000000", "2576.97000000", "64.06070000", 1747430519999, "165065.36159500", 657, "43.32110000", "111620.87930600", "0"], [1747430520000, "2576.97000000", "2577.40000000", "2576.52000000", "2577.01000000", "30.90860000", 1747430579999, "79650.73239600", 511, "17.50730000", "45113.37823600", "0"], [1747430580000, "2577.02000000", "2577.02000000", "2576.89000000", "2576.90000000", "43.80240000", 1747430639999, "112875.54566200", 200, "34.56810000", "89078.73594600", "0"], [1747430640000, "2576.90000000", "2577.20000000", "2576.52000000", "2576.52000000", "88.12410000", 1747430699999, "227090.06510700", 470, "33.54860000", "86452.67831500", "0"], [1747430700000, "2576.52000000", "2576.52000000", "2575.00000000", "2575.53000000", "52.56440000", 1747430759999, "135372.03719300", 458, "30.44190000", "78389.37173300", "0"], [1747430760000, "2575.54000000", "2575.54000000", "2573.49000000", "2573.49000000", "49.26090000", 1747430819999, "126830.92458600", 804, "8.45320000", "21767.67540600", "0"], [1747430820000, "2573.50000000", "2573.50000000", "2571.37000000", "2572.15000000", "261.81800000", 1747430879999, "673396.41512000", 1108, "159.08020000", "409138.59515100", "0"], [1747430880000, "2572.15000000", "2572.86000000", "2570.35000000", "2570.36000000", "214.07700000", 1747430939999, "550565.27283000", 1066, "102.05150000", "262481.23739100", "0"], [1747430940000, "2570.36000000", "2570.50000000", "2567.38000000", "2568.31000000", "227.92560000", 1747430999999, "585403.85743800", 1326, "88.00710000", "226026.76313400", "0"], [1747431000000, "2568.30000000", "2568.31000000", "2567.51000000", "2568.17000000", "60.91380000", 1747431059999, "156427.88371100", 649, "26.55010000", "68174.99996700", "0"], [1747431060000, "2568.17000000", "2568.17000000", "2562.82000000", "2562.82000000", "302.45020000", 1747431119999, "775669.42360700", 1756, "87.27190000", "223740.89175600", "0"], [1747431120000, "2562.83000000", "2562.83000000", "2550.00000000", "2560.03000000", "3523.18500000", 1747431179999, "8999218.47828800", 9365, "919.05100000", "2348088.89964700", "0"], [1747431180000, "2560.03000000", "2569.45000000", "2560.03000000", "2568.82000000", "598.15350000", 1747431239999, "1534315.85236800", 3774, "379.72300000", "973889.52542100", "0"], [1747431240000, "2568.81000000", "2572.50000000", "2568.12000000", "2572.47000000", "302.24560000", 1747431299999, "777070.79003300", 1788, "175.22400000", "450542.58115700", "0"], [1747431300000, "2572.47000000", "2573.72000000", "2568.24000000", "2570.98000000", "525.84030000", 1747431359999, "1352141.82467500", 3176, "250.89450000", "645290.39938700", "0"], [1747431360000, "2570.98000000", "2571.88000000", "2567.99000000", "2568.28000000", "168.87930000", 1747431419999, "434026.83148700", 2598, "51.61710000", "132651.57049200", "0"], [1747431420000, "2568.28000000", "2569.12000000", "2565.84000000", "2568.99000000", "191.75280000", 1747431479999, "492345.50090400", 1535, "106.34510000", "273101.03456000", "0"], [1747431480000, "2568.99000000", "2570.89000000", "2568.34000000", "2568.79000000", "147.32640000", 1747431539999, "378544.94444400", 1466, "104.68340000", "268983.31550500", "0"], [1747431540000, "2568.81000000", "2570.34000000", "2568.81000000", "2570.34000000", "73.95090000", 1747431599999, "190006.27371200", 862, "39.19620000", "100703.73898800", "0"], [1747431600000, "2570.34000000", "2570.74000000", "2568.72000000", "2569.57000000", "75.34510000", 1747431659999, "193623.38671900", 890, "27.88860000", "71660.46391200", "0"], [1747431660000, "2569.58000000", "2573.70000000", "2569.57000000", "2573.70000000", "164.07740000", 1747431719999, "421898.35576400", 1782, "104.82800000", "269569.45612300", "0"], [1747431720000, "2573.71000000", "2575.32000000", "2571.99000000", "2574.39000000", "333.88750000", 1747431779999, "859436.90740600", 1759, "236.14850000", "607850.71163100", "0"], [1747431780000, "2574.39000000", "2576.01000000", "2573.67000000", "2575.99000000", "169.07880000", 1747431839999, "435333.75253900", 1155, "85.25990000", "219523.35050300", "0"], [1747431840000, "2575.99000000", "2578.00000000", "2573.49000000", "2575.65000000", "190.15010000", 1747431899999, "489873.33127100", 2239, "123.78190000", "318916.86659700", "0"], [1747431900000, "2575.65000000", "2575.80000000", "2574.00000000", "2574.00000000", "51.33780000", 1747431959999, "132215.21845800", 698, "9.93330000", "25582.90580800", "0"], [1747431960000, "2573.99000000", "2577.20000000", "2573.99000000", "2574.84000000", "104.77680000", 1747432019999, "269857.88026300", 1350, "78.78880000", "202919.26752400", "0"], [1747432020000, "2574.85000000", "2574.91000000", "2572.80000000", "2572.80000000", "37.05080000", 1747432079999, "95361.06707300", 656, "5.19720000", "13375.46180100", "0"], [1747432080000, "2572.80000000", "2574.02000000", "2572.80000000", "2573.36000000", "91.42100000", 1747432139999, "235255.18214100", 452, "35.40270000", "91115.88460100", "0"], [1747432140000, "2573.36000000", "2575.20000000", "2573.36000000", "2574.38000000", "138.25870000", 1747432199999, "355875.62209000", 688, "116.83860000", "300725.18208300", "0"], [1747432200000, "2574.37000000", "2574.55000000", "2573.61000000", "2573.61000000", "78.41330000", 1747432259999, "201860.07274500", 613, "24.37830000", "62760.59958500", "0"], [1747432260000, "2573.60000000", "2573.60000000", "2570.49000000", "2570.50000000", "253.28240000", 1747432319999, "651418.08918500", 1064, "52.12090000", "134023.25769700", "0"], [1747432320000, "2570.50000000", "2570.50000000", "2567.27000000", "2567.27000000", "213.53240000", 1747432379999, "548606.35473800", 1068, "47.51470000", "122037.15392800", "0"], [1747432380000, "2567.27000000", "2567.97000000", "2565.49000000", "2566.02000000", "169.90890000", 1747432439999, "436135.78008800", 1361, "94.48080000", "242513.14062700", "0"], [1747432440000, "2566.03000000", "2566.03000000", "2565.00000000", "2565.00000000", "29.85430000", 1747432499999, "76593.77845900", 415, "5.21250000", "13373.04254000", "0"], [1747432500000, "2565.00000000", "2565.01000000", "2563.80000000", "2564.82000000", "115.77830000", 1747432559999, "296908.24064700", 836, "68.22710000", "174951.55830100", "0"], [1747432560000, "2564.82000000", "2568.95000000", "2564.81000000", "2567.68000000", "387.57350000", 1747432619999, "994701.26938200", 1457, "323.69780000", "830664.01570500", "0"], [1747432620000, "2567.68000000", "2567.69000000", "2565.47000000", "2566.50000000", "107.97690000", 1747432679999, "277057.53051400", 934, "71.99550000", "184720.62887200", "0"], [1747432680000, "2566.50000000", "2567.70000000", "2564.71000000", "2567.70000000", "171.28570000", 1747432739999, "439481.04370700", 1547, "104.96830000", "269309.58990500", "0"], [1747432740000, "2567.70000000", "2569.35000000", "2567.15000000", "2567.25000000", "64.03780000", 1747432799999, "164482.00861200", 893, "31.53950000", "81003.99193400", "0"], [1747432800000, "2567.26000000", "2570.11000000", "2566.01000000", "2569.33000000", "224.54140000", 1747432859999, "576609.73957100", 2670, "139.76000000", "358846.23600600", "0"], [1747432860000, "2569.33000000", "2569.34000000", "2565.70000000", "2565.71000000", "191.27190000", 1747432919999, "490976.23095700", 1712, "33.25280000", "85361.12614900", "0"], [1747432920000, "2565.70000000", "2565.71000000", "2559.72000000", "2560.62000000", "690.86160000", 1747432979999, "1769459.86088600", 3264, "267.31600000", "684500.65527000", "0"], [1747432980000, "2560.62000000", "2562.29000000", "2559.85000000", "2560.21000000", "160.76630000", 1747433039999, "411723.52756800", 1987, "81.05640000", "207557.57713200", "0"], [1747433040000, "2560.20000000", "2560.92000000", "2560.10000000", "2560.33000000", "84.90520000", 1747433099999, "217403.02629800", 937, "45.15500000", "115617.85444600", "0"], [1747433100000, "2560.34000000", "2560.34000000", "2555.40000000", "2555.96000000", "476.90620000", 1747433159999, "1219917.02817300", 2657, "118.58400000", "303293.42594400", "0"], [1747433160000, "2555.97000000", "2556.90000000", "2552.71000000", "2556.78000000", "592.92220000", 1747433219999, "1514741.30213400", 3440, "322.85880000", "824794.03224200", "0"], [1747433220000, "2556.79000000", "2557.80000000", "2553.25000000", "2553.36000000", "258.32020000", 1747433279999, "660115.13248100", 1648, "78.19060000", "199828.26664000", "0"], [1747433280000, "2553.35000000", "2554.76000000", "2552.30000000", "2554.76000000", "374.67420000", 1747433339999, "956745.52270600", 2508, "137.87730000", "352088.24464900", "0"], [1747433340000, "2554.76000000", "2557.29000000", "2554.76000000", "2557.15000000", "155.85200000", 1747433399999, "398387.11845000", 1390, "80.08180000", "204690.94487000", "0"], [1747433400000, "2557.14000000", "2557.14000000", "2553.49000000", "2553.50000000", "198.03760000", 1747433459999, "506031.11723400", 2495, "51.25020000", "130936.19517800", "0"], [1747433460000, "2553.50000000", "2555.54000000", "2553.50000000", "2554.50000000", "136.41950000", 1747433519999, "348488.39642300", 2559, "75.16350000", "192002.42839000", "0"], [1747433520000, "2554.51000000", "2555.99000000", "2551.10000000", "2555.99000000", "683.58960000", 1747433579999, "1744888.42950700", 3526, "215.54190000", "550459.43714400", "0"], [1747433580000, "2556.00000000", "2557.28000000", "2554.49000000", "2555.27000000", "367.53880000", 1747433639999, "939207.80910200", 2710, "283.37430000", "724098.78385300", "0"], [1747433640000, "2555.27000000", "2557.13000000", "2554.99000000", "2555.20000000", "118.96620000", 1747433699999, "304114.19345200", 1754, "37.91630000", "96920.96791300", "0"], [1747433700000, "2555.21000000", "2557.50000000", "2554.27000000", "2555.00000000", "141.21690000", 1747433759999, "360954.17420500", 2098, "87.28940000", "223130.04494800", "0"], [1747433760000, "2555.00000000", "2555.27000000", "2552.26000000", "2553.48000000", "190.22120000", 1747433819999, "485794.47026100", 2589, "80.04990000", "204428.75731200", "0"], [1747433820000, "2553.48000000", "2553.90000000", "2552.50000000", "2553.10000000", "181.90990000", 1747433879999, "464478.60417100", 2177, "51.93220000", "132593.43564100", "0"], [1747433880000, "2553.05000000", "2553.89000000", "2551.99000000", "2553.89000000", "106.05770000", 1747433939999, "270789.81250600", 1761, "49.32970000", "125948.67196000", "0"], [1747433940000, "2553.88000000", "2554.28000000", "2553.39000000", "2553.75000000", "90.08550000", 1747433999999, "230066.84410600", 1378, "34.79130000", "88850.64525700", "0"], [1747434000000, "2553.75000000", "2554.74000000", "2553.32000000", "2553.80000000", "122.55360000", 1747434059999, "313011.69780400", 1601, "83.87390000", "214219.02740400", "0"], [1747434060000, "2553.80000000", "2554.50000000", "2549.16000000", "2550.06000000", "545.61430000", 1747434119999, "1391543.30501900", 3799, "84.50670000", "215527.71916700", "0"], [1747434120000, "2550.06000000", "2551.88000000", "2546.23000000", "2551.87000000", "514.37680000", 1747434179999, "1310859.07757600", 3746, "218.85630000", "557874.04474600", "0"], [1747434180000, "2551.88000000", "2559.54000000", "2551.27000000", "2558.74000000", "500.43110000", 1747434239999, "1279425.68604700", 2852, "374.69180000", "958105.52513800", "0"], [1747434240000, "2558.71000000", "2558.71000000", "2555.51000000", "2555.60000000", "127.48890000", 1747434299999, "326029.74764600", 1965, "67.17460000", "171788.11785900", "0"], [1747434300000, "2555.61000000", "2557.99000000", "2555.27000000", "2557.10000000", "120.47770000", 1747434359999, "308012.97931700", 1629, "95.97390000", "245354.72829500", "0"], [1747434360000, "2557.09000000", "2558.30000000", "2555.50000000", "2555.50000000", "111.77760000", 1747434419999, "285826.62751800", 1883, "40.52430000", "103623.61679300", "0"], [1747434420000, "2555.51000000", "2555.51000000", "2550.35000000", "2551.22000000", "192.07930000", 1747434479999, "490312.58116400", 2587, "46.72170000", "119239.64404000", "0"], [1747434480000, "2551.22000000", "2551.23000000", "2548.68000000", "2550.21000000", "241.55450000", 1747434539999, "615907.92750900", 2315, "80.35460000", "204895.17455100", "0"], [1747434540000, "2550.20000000", "2550.21000000", "2548.73000000", "2548.94000000", "113.46120000", 1747434599999, "289284.17831600", 1474, "43.95510000", "112067.34943900", "0"], [1747434600000, "2548.93000000", "2551.70000000", "2548.24000000", "2551.12000000", "215.99200000", 1747434659999, "550772.80283900", 1961, "96.47340000", "245976.98317000", "0"], [1747434660000, "2551.12000000", "2553.27000000", "2551.12000000", "2552.99000000", "121.86480000", 1747434719999, "311061.50594200", 816, "88.35990000", "225536.16101700", "0"], [1747434720000, "2552.98000000", "2553.27000000", "2551.71000000", "2553.26000000", "378.21230000", 1747434779999, "965245.88312600", 1890, "48.08960000", "122755.81917300", "0"], [1747434780000, "2553.26000000", "2554.83000000", "2552.99000000", "2553.49000000", "84.14090000", 1747434839999, "214868.40704600", 1146, "49.42810000", "126218.19666600", "0"], [1747434840000, "2553.50000000", "2554.90000000", "2552.26000000", "2552.27000000", "140.47970000", 1747434899999, "358706.71338300", 1572, "50.78610000", "129702.10938200", "0"], [1747434900000, "2552.26000000", "2553.73000000", "2552.26000000", "2553.06000000", "88.59650000", 1747434959999, "226205.74641700", 951, "51.66070000", "131897.84378600", "0"], [1747434960000, "2553.06000000", "2554.83000000", "2553.06000000", "2554.44000000", "142.30120000", 1747435019999, "363453.34771100", 926, "38.33430000", "97892.02190700", "0"], [1747435020000, "2554.45000000", "2556.40000000", "2554.07000000", "2556.39000000", "264.14440000", 1747435079999, "674936.56803100", 1158, "230.18860000", "588186.21144000", "0"], [1747435080000, "2556.39000000", "2556.80000000", "2555.00000000", "2556.79000000", "134.02550000", 1747435139999, "342568.39853100", 1026, "104.22820000", "266397.49472600", "0"], [1747435140000, "2556.79000000", "2556.79000000", "2555.92000000", "2556.42000000", "75.14050000", 1747435199999, "192088.48967500", 784, "29.06910000", "74312.44817400", "0"], [1747435200000, "2556.41000000", "2556.42000000", "2553.87000000", "2554.20000000", "207.92330000", 1747435259999, "531220.25180400", 1369, "41.99970000", "107292.62708500", "0"], [1747435260000, "2554.20000000", "2554.30000000", "2551.49000000", "2551.81000000", "263.55840000", 1747435319999, "672635.05771500", 2052, "163.62660000", "417576.67926200", "0"], [1747435320000, "2551.82000000", "2552.75000000", "2551.25000000", "2552.50000000", "122.39090000", 1747435379999, "312371.07066700", 1130, "73.08530000", "186528.91784700", "0"], [1747435380000, "2552.50000000", "2552.98000000", "2550.51000000", "2551.51000000", "194.54840000", 1747435439999, "496482.01717200", 1725, "36.07360000", "92062.14659600", "0"], [1747435440000, "2551.51000000", "2551.88000000", "2549.24000000", "2549.60000000", "248.52080000", 1747435499999, "633935.66289600", 1892, "77.90920000", "198747.85367500", "0"], [1747435500000, "2549.61000000", "2551.50000000", "2549.60000000", "2551.02000000", "134.60770000", 1747435559999, "343386.85342700", 1506, "73.07120000", "186402.33682100", "0"], [1747435560000, "2551.00000000", "2551.46000000", "2548.14000000", "2549.12000000", "782.52420000", 1747435619999, "1995268.74655300", 3210, "257.44440000", "656584.97118300", "0"], [1747435620000, "2549.12000000", "2550.59000000", "2544.60000000", "2545.39000000", "831.11040000", 1747435679999, "2116871.75345900", 3761, "129.42820000", "329506.69712200", "0"], [1747435680000, "2545.39000000", "2545.60000000", "2540.35000000", "2542.05000000", "1574.61120000", 1747435739999, "4003928.98059300", 5349, "402.70220000", "1023899.71945500", "0"], [1747435740000, "2542.04000000", "2543.74000000", "2538.12000000", "2542.00000000", "658.91940000", 1747435799999, "1674127.21881700", 4658, "203.64550000", "517337.04775800", "0"], [1747435800000, "2541.99000000", "2542.25000000", "2531.00000000", "2533.48000000", "2123.69040000", 1747435859999, "5382665.84359500", 8039, "895.00080000", "2268515.57612400", "0"], [1747435860000, "2533.49000000", "2535.96000000", "2529.40000000", "2533.56000000", "2303.59330000", 1747435919999, "5832887.53521400", 6411, "721.62790000", "1827864.91484100", "0"], [1747435920000, "2533.55000000", "2538.98000000", "2533.00000000", "2537.44000000", "798.33280000", 1747435979999, "2025093.90732900", 4308, "594.07300000", "1506990.75074700", "0"], [1747435980000, "2537.45000000", "2548.68000000", "2537.45000000", "2540.50000000", "1607.23300000", 1747436039999, "4089128.41979900", 5383, "1035.88820000", "2634785.73335100", "0"], [1747436040000, "2540.51000000", "2542.50000000", "2540.00000000", "2541.00000000", "282.64080000", 1747436099999, "718246.22809900", 2697, "134.32060000", "341363.95883300", "0"], [1747436100000, "2541.00000000", "2541.30000000", "2538.01000000", "2539.70000000", "403.24600000", 1747436159999, "1024175.24488100", 2903, "139.41380000", "354070.00357500", "0"], [1747436160000, "2539.69000000", "2540.63000000", "2537.11000000", "2540.24000000", "537.47770000", 1747436219999, "1364904.99130100", 2437, "143.60270000", "364631.49806000", "0"], [1747436220000, "2540.25000000", "2543.22000000", "2540.25000000", "2543.13000000", "129.66520000", 1747436279999, "329628.91676400", 2184, "85.13880000", "216433.01426700", "0"], [1747436280000, "2543.13000000", "2546.48000000", "2542.81000000", "2546.48000000", "293.09990000", 1747436339999, "745802.29536600", 1621, "105.81950000", "269334.89605500", "0"], [1747436340000, "2546.50000000", "2547.20000000", "2545.56000000", "2545.69000000", "290.89800000", 1747436399999, "740787.91150600", 1335, "180.94180000", "460762.47342400", "0"], [1747436400000, "2545.69000000", "2548.45000000", "2545.69000000", "2546.85000000", "237.98630000", 1747436459999, "606216.68152900", 1322, "156.73400000", "399220.42441800", "0"], [1747436460000, "2546.85000000", "2549.26000000", "2545.72000000", "2548.85000000", "230.68250000", 1747436519999, "587677.98577800", 1854, "131.74370000", "335619.29374900", "0"], [1747436520000, "2548.85000000", "2550.69000000", "2548.40000000", "2550.59000000", "175.92330000", 1747436579999, "448598.22490300", 1506, "54.59350000", "139207.77866800", "0"], [1747436580000, "2550.60000000", "2552.95000000", "2550.60000000", "2552.54000000", "378.18280000", 1747436639999, "964980.70267500", 1888, "249.38820000", "636284.89478000", "0"], [1747436640000, "2552.54000000", "2552.84000000", "2550.99000000", "2551.99000000", "237.34110000", 1747436699999, "605590.93660100", 1419, "155.37780000", "396419.78203300", "0"], [1747436700000, "2552.00000000", "2552.49000000", "2549.20000000", "2551.26000000", "258.32040000", 1747436759999, "658869.12447400", 2452, "154.84450000", "394896.99367200", "0"], [1747436760000, "2551.26000000", "2551.26000000", "2548.60000000", "2550.31000000", "268.71420000", 1747436819999, "685155.56385000", 2266, "153.13050000", "390407.49652100", "0"], [1747436820000, "2550.31000000", "2553.02000000", "2548.36000000", "2552.99000000", "390.15750000", 1747436879999, "994978.04828700", 2863, "126.32180000", "322234.82438900", "0"], [1747436880000, "2553.00000000", "2554.00000000", "2552.18000000", "2553.00000000", "330.67190000", 1747436939999, "844204.88083700", 1948, "124.74870000", "318467.39308700", "0"], [1747436940000, "2552.99000000", "2553.70000000", "2552.00000000", "2553.70000000", "113.03520000", 1747436999999, "288573.97370000", 1528, "64.33560000", "164254.89739700", "0"], [1747437000000, "2553.69000000", "2553.89000000", "2551.11000000", "2551.71000000", "229.67270000", 1747437059999, "586155.15404900", 1733, "88.26240000", "225263.32860800", "0"], [1747437060000, "2551.80000000", "2552.27000000", "2550.18000000", "2550.29000000", "149.44020000", 1747437119999, "381232.44147700", 1901, "54.41440000", "138829.81391900", "0"], [1747437120000, "2550.30000000", "2552.00000000", "2549.50000000", "2549.87000000", "189.48560000", 1747437179999, "483262.83944500", 2024, "123.93090000", "316038.35971700", "0"], [1747437180000, "2549.88000000", "2551.26000000", "2549.51000000", "2550.45000000", "255.09900000", 1747437239999, "650637.37778900", 1955, "69.06270000", "176120.76434300", "0"], [1747437240000, "2550.44000000", "2553.87000000", "2550.44000000", "2553.87000000", "164.94140000", 1747437299999, "421050.42728100", 1584, "127.86630000", "326392.27765300", "0"], [1747437300000, "2553.87000000", "2554.86000000", "2549.90000000", "2552.00000000", "322.60400000", 1747437359999, "823508.58585600", 2330, "224.98540000", "574366.84471000", "0"], [1747437360000, "2551.99000000", "2553.50000000", "2551.99000000", "2552.39000000", "78.28630000", 1747437419999, "199832.97685400", 1824, "45.13840000", "115211.78359300", "0"], [1747437420000, "2552.39000000", "2552.40000000", "2547.20000000", "2547.38000000", "133.43470000", 1747437479999, "340137.42482500", 2080, "45.61130000", "116232.05401600", "0"], [1747437480000, "2547.39000000", "2547.43000000", "2545.89000000", "2546.81000000", "200.83880000", 1747437539999, "511454.11241400", 1548, "90.51160000", "230497.72933500", "0"], [1747437540000, "2546.81000000", "2547.31000000", "2546.80000000", "2547.11000000", "97.60350000", 1747437599999, "248608.63758200", 381, "25.96530000", "66131.90868700", "0"], [1747437600000, "2547.10000000", "2547.24000000", "2545.31000000", "2547.23000000", "206.71270000", 1747437659999, "526351.34876100", 1928, "89.67700000", "228366.43669100", "0"], [1747437660000, "2547.24000000", "2549.70000000", "2546.49000000", "2549.70000000", "239.70750000", 1747437719999, "610761.38887800", 1205, "172.74570000", "440186.26954800", "0"], [1747437720000, "2549.76000000", "2550.50000000", "2548.00000000", "2550.25000000", "116.66790000", 1747437779999, "297426.56409900", 1903, "57.38720000", "146304.08848900", "0"], [1747437780000, "2550.26000000", "2550.26000000", "2548.49000000", "2549.40000000", "41.31710000", 1747437839999, "105340.16588000", 1509, "17.27690000", "44047.09246600", "0"], [1747437840000, "2549.41000000", "2549.90000000", "2548.43000000", "2549.90000000", "95.29850000", 1747437899999, "242904.90185000", 1235, "46.65270000", "118917.69356200", "0"], [1747437900000, "2549.90000000", "2550.26000000", "2548.68000000", "2550.09000000", "81.56700000", 1747437959999, "207954.57420400", 1586, "26.12210000", "66603.05760400", "0"], [1747437960000, "2550.10000000", "2551.50000000", "2550.10000000", "2551.50000000", "50.96460000", 1747438019999, "130007.18960300", 663, "42.84190000", "109284.88496800", "0"], [1747438020000, "2551.49000000", "2552.99000000", "2551.31000000", "2552.99000000", "69.34100000", 1747438079999, "176986.81816000", 1019, "45.74590000", "116761.05716100", "0"], [1747438080000, "2552.99000000", "2553.81000000", "2552.80000000", "2553.81000000", "65.01260000", 1747438139999, "165997.40945700", 696, "45.34190000", "115774.17141800", "0"], [1747438140000, "2553.81000000", "2553.81000000", "2552.84000000", "2553.18000000", "86.41730000", 1747438199999, "220641.55798900", 690, "54.94720000", "140287.49039800", "0"], [1747438200000, "2553.19000000", "2553.27000000", "2551.99000000", "2552.90000000", "95.30460000", 1747438259999, "243291.70274300", 1046, "26.86120000", "68565.22860900", "0"], [1747438260000, "2552.90000000", "2556.01000000", "2552.89000000", "2556.01000000", "113.68090000", 1747438319999, "290450.48110400", 1478, "91.37540000", "233460.39107400", "0"], [1747438320000, "2556.01000000", "2556.25000000", "2553.98000000", "2554.59000000", "160.17120000", 1747438379999, "409243.25486900", 1077, "64.08360000", "163726.02100800", "0"], [1747438380000, "2554.57000000", "2554.63000000", "2552.00000000", "2552.68000000", "220.44640000", 1747438439999, "562723.45369100", 1334, "164.89200000", "420889.30418700", "0"], [1747438440000, "2552.68000000", "2554.99000000", "2552.67000000", "2554.99000000", "40.76420000", 1747438499999, "104100.77284300", 1010, "34.42190000", "87903.43371100", "0"], [1747438500000, "2555.00000000", "2555.79000000", "2554.60000000", "2555.41000000", "49.07900000", 1747438559999, "125411.61702500", 886, "18.09720000", "46241.39124600", "0"], [1747438560000, "2555.41000000", "2555.41000000", "2554.27000000", "2555.28000000", "137.65910000", 1747438619999, "351703.64569900", 877, "37.25290000", "95179.12253100", "0"], [1747438620000, "2555.27000000", "2555.78000000", "2554.27000000", "2555.78000000", "133.46890000", 1747438679999, "341002.59155200", 1158, "47.00660000", "120103.16663200", "0"], [1747438680000, "2555.77000000", "2556.46000000", "2555.00000000", "2555.50000000", "108.69340000", 1747438739999, "277793.53257400", 1193, "73.95660000", "189016.76276400", "0"], [1747438740000, "2555.50000000", "2557.18000000", "2554.68000000", "2556.99000000", "137.52320000", 1747438799999, "351485.21478500", 1489, "87.57020000", "223841.11021400", "0"], [1747438800000, "2556.99000000", "2557.93000000", "2556.49000000", "2557.40000000", "253.85930000", 1747438859999, "649156.55918400", 1172, "175.72750000", "449380.81184800", "0"], [1747438860000, "2557.40000000", "2557.63000000", "2556.28000000", "2556.80000000", "97.61130000", 1747438919999, "249587.05835800", 1030, "62.55770000", "159953.85998700", "0"], [1747438920000, "2556.80000000", "2556.80000000", "2555.27000000", "2555.27000000", "54.29820000", 1747438979999, "138769.52591700", 842, "33.73980000", "86225.46575800", "0"], [1747438980000, "2555.28000000", "2555.28000000", "2551.75000000", "2552.46000000", "257.63590000", 1747439039999, "657759.63972700", 1165, "57.95730000", "147942.65942700", "0"], [1747439040000, "2552.45000000", "2552.46000000", "2551.03000000", "2551.90000000", "141.06480000", 1747439099999, "359938.97752600", 752, "47.23530000", "120517.45591700", "0"], [1747439100000, "2551.90000000", "2551.90000000", "2548.10000000", "2548.11000000", "586.81520000", 1747439159999, "1496148.84036300", 1663, "127.26250000", "324415.73814400", "0"], [1747439160000, "2548.11000000", "2548.16000000", "2544.70000000", "2545.52000000", "585.13720000", 1747439219999, "1489978.85611700", 1811, "215.53440000", "548776.48219300", "0"], [1747439220000, "2545.53000000", "2548.19000000", "2544.87000000", "2544.88000000", "429.95650000", 1747439279999, "1094908.68935600", 1442, "125.14180000", "318658.15648100", "0"], [1747439280000, "2544.87000000", "2544.87000000", "2537.71000000", "2541.90000000", "954.07630000", 1747439339999, "2424249.10072800", 3577, "314.98540000", "800132.58874400", "0"], [1747439340000, "2541.90000000", "2542.08000000", "2537.75000000", "2539.19000000", "706.04510000", 1747439399999, "1793029.84652200", 2496, "89.34390000", "226852.49333300", "0"], [1747439400000, "2539.19000000", "2540.79000000", "2537.99000000", "2540.60000000", "345.28780000", 1747439459999, "876641.61835800", 1339, "186.26190000", "472885.73195000", "0"], [1747439460000, "2540.61000000", "2541.32000000", "2538.19000000", "2538.84000000", "326.66040000", 1747439519999, "829788.25812200", 2445, "123.73990000", "314373.45562500", "0"], [1747439520000, "2538.81000000", "2540.59000000", "2534.21000000", "2534.21000000", "1556.93090000", 1747439579999, "3951158.81910700", 4033, "472.48100000", "1199412.72587700", "0"], [1747439580000, "2534.21000000", "2536.88000000", "2532.76000000", "2535.94000000", "946.50010000", 1747439639999, "2399305.76668200", 3143, "427.41740000", "1083530.96808200", "0"], [1747439640000, "2535.93000000", "2541.50000000", "2535.73000000", "2541.11000000", "668.45980000", 1747439699999, "1696925.04732900", 2392, "553.10210000", "1403971.26556600", "0"], [1747439700000, "2541.10000000", "2541.10000000", "2534.50000000", "2535.30000000", "681.59270000", 1747439759999, "1729366.91839200", 1873, "128.75190000", "326625.79117200", "0"], [1747439760000, "2535.30000000", "2536.19000000", "2530.20000000", "2531.81000000", "1225.04140000", 1747439819999, "3103148.23150700", 3533, "371.47060000", "940733.61915200", "0"], [1747439820000, "2531.80000000", "2534.50000000", "2531.80000000", "2534.50000000", "311.50000000", 1747439879999, "789032.35017100", 1497, "227.33240000", "575803.83758900", "0"], [1747439880000, "2534.50000000", "2536.00000000", "2534.50000000", "2535.98000000", "174.69160000", 1747439939999, "442922.20574500", 1249, "109.01690000", "276399.85505900", "0"], [1747439940000, "2535.98000000", "2538.25000000", "2535.16000000", "2537.12000000", "549.80530000", 1747439999999, "1394846.82974900", 1468, "411.19560000", "1043278.00931500", "0"], [1747440000000, "2537.13000000", "2538.16000000", "2533.43000000", "2533.45000000", "647.23910000", 1747440059999, "1641498.19029000", 2523, "336.44620000", "853445.31372400", "0"], [1747440060000, "2533.45000000", "2535.31000000", "2528.26000000", "2528.30000000", "2087.30130000", 1747440119999, "5286056.20946300", 5497, "695.87100000", "1762310.09174800", "0"], [1747440120000, "2528.29000000", "2534.67000000", "2527.79000000", "2532.20000000", "1085.73190000", 1747440179999, "2748290.27850500", 3407, "604.31990000", "1529729.21701200", "0"], [1747440180000, "2532.20000000", "2532.29000000", "2530.04000000", "2531.31000000", "588.78250000", 1747440239999, "1490343.31566300", 2301, "308.64840000", "781263.21480000", "0"], [1747440240000, "2531.31000000", "2533.10000000", "2527.24000000", "2527.29000000", "1182.30010000", 1747440299999, "2992361.11492900", 4102, "572.16520000", "1448436.19356000", "0"], [1747440300000, "2527.30000000", "2528.82000000", "2518.00000000", "2526.83000000", "3703.42740000", 1747440359999, "9343099.89928300", 10437, "1214.69160000", "3065385.55214700", "0"], [1747440360000, "2526.83000000", "2533.01000000", "2526.81000000", "2532.61000000", "809.87390000", 1747440419999, "2049401.81034600", 3480, "605.37530000", "1531893.10703100", "0"], [1747440420000, "2532.64000000", "2534.87000000", "2520.84000000", "2524.22000000", "2592.19820000", 1747440479999, "6548139.60515600", 7753, "1071.69440000", "2706267.77531400", "0"], [1747440480000, "2524.22000000", "2529.01000000", "2524.14000000", "2528.50000000", "1268.98000000", 1747440539999, "3206193.32333600", 4797, "807.07960000", "2039024.33314900", "0"], [1747440540000, "2528.50000000", "2531.50000000", "2526.49000000", "2526.50000000", "881.11490000", 1747440599999, "2228715.29475200", 3107, "388.55230000", "982859.14705800", "0"], [1747440600000, "2526.49000000", "2527.80000000", "2516.01000000", "2520.36000000", "2180.12000000", 1747440659999, "5496023.21722300", 7793, "882.05290000", "2223662.61340200", "0"], [1747440660000, "2520.36000000", "2524.46000000", "2519.24000000", "2522.81000000", "643.92940000", 1747440719999, "1624354.32969900", 4311, "378.65880000", "955160.00358500", "0"], [1747440720000, "2522.81000000", "2527.07000000", "2521.14000000", "2526.38000000", "733.00320000", 1747440779999, "1850227.69389900", 3166, "561.91350000", "1418501.27041500", "0"], [1747440780000, "2526.38000000", "2527.00000000", "2524.24000000", "2525.39000000", "437.83020000", 1747440839999, "1105863.35781700", 2744, "129.64990000", "327430.70258400", "0"], [1747440840000, "2525.39000000", "2528.98000000", "2525.39000000", "2528.57000000", "158.71970000", 1747440899999, "401232.22740900", 1562, "113.83250000", "287742.41085600", "0"], [1747440900000, "2528.57000000", "2528.57000000", "2514.13000000", "2515.81000000", "2021.25840000", 1747440959999, "5091004.46652400", 6869, "681.75120000", "1716104.43099200", "0"], [1747440960000, "2515.80000000", "2515.80000000", "2507.70000000", "2512.98000000", "2337.24110000", 1747441019999, "5868926.56508100", 9789, "947.48540000", "2379084.01257200", "0"], [1747441020000, "2512.98000000", "2515.69000000", "2512.97000000", "2515.07000000", "372.91090000", 1747441079999, "937771.35793200", 3684, "229.15360000", "576255.76890300", "0"], [1747441080000, "2515.07000000", "2515.07000000", "2508.38000000", "2511.10000000", "799.90200000", 1747441139999, "2008361.11832200", 5619, "287.41650000", "721571.30285600", "0"], [1747441140000, "2511.09000000", "2511.09000000", "2505.37000000", "2508.49000000", "1131.91920000", 1747441199999, "2837959.02060800", 5093, "357.57750000", "896339.57410600", "0"], [1747441200000, "2508.49000000", "2509.60000000", "2502.54000000", "2505.66000000", "1300.58500000", 1747441259999, "3257779.93193500", 6258, "586.43260000", "1468994.01697700", "0"], [1747441260000, "2505.67000000", "2510.92000000", "2505.28000000", "2510.92000000", "375.62120000", 1747441319999, "942067.65505200", 3597, "212.73540000", "533588.88296100", "0"], [1747441320000, "2510.92000000", "2511.42000000", "2506.84000000", "2508.99000000", "825.54870000", 1747441379999, "2071483.44301400", 4748, "406.89440000", "1020980.83916700", "0"], [1747441380000, "2509.00000000", "2509.51000000", "2505.32000000", "2509.23000000", "785.46390000", 1747441439999, "1969714.29117700", 3508, "349.78560000", "877211.15918000", "0"], [1747441440000, "2509.24000000", "2510.39000000", "2507.63000000", "2508.90000000", "524.51800000", 1747441499999, "1316070.05972100", 3070, "204.41980000", "512888.98014600", "0"], [1747441500000, "2508.90000000", "2508.95000000", "2498.00000000", "2499.01000000", "3653.21170000", 1747441559999, "9137802.15957500", 10102, "1000.54860000", "2503379.92682600", "0"], [1747441560000, "2499.01000000", "2506.50000000", "2498.00000000", "2502.68000000", "1863.34850000", 1747441619999, "4662473.04037000", 5784, "980.70850000", "2453716.10581600", "0"], [1747441620000, "2502.68000000", "2502.68000000", "2497.20000000", "2501.00000000", "1009.37910000", 1747441679999, "2523350.55472800", 5470, "404.52270000", "1011252.55966800", "0"], [1747441680000, "2501.00000000", "2507.34000000", "2501.00000000", "2505.80000000", "1143.93980000", 1747441739999, "2865560.30413200", 3649, "827.51800000", "2072796.77306300", "0"], [1747441740000, "2505.81000000", "2505.81000000", "2499.48000000", "2500.69000000", "746.74460000", 1747441799999, "1868994.35899000", 3513, "229.65140000", "574811.72273900", "0"], [1747441800000, "2500.69000000", "2500.73000000", "2493.77000000", "2500.40000000", "1480.79090000", 1747441859999, "3697191.89379700", 5830, "565.39860000", "1411678.38797300", "0"], [1747441860000, "2500.39000000", "2503.20000000", "2495.31000000", "2503.19000000", "990.31780000", 1747441919999, "2474566.59645800", 5625, "430.74150000", "1076376.64449700", "0"], [1747441920000, "2503.20000000", "2503.20000000", "2499.30000000", "2500.57000000", "410.48100000", 1747441979999, "1026443.30238000", 3333, "139.08190000", "347831.63154200", "0"], [1747441980000, "2500.55000000", "2502.32000000", "2496.94000000", "2499.24000000", "519.94950000", 1747442039999, "1299595.29766800", 4588, "347.76890000", "869190.83412900", "0"], [1747442040000, "2499.23000000", "2503.64000000", "2497.81000000", "2502.21000000", "367.39300000", 1747442099999, "919048.07922300", 3694, "190.63660000", "476993.68495600", "0"], [1747442100000, "2502.21000000", "2502.62000000", "2495.02000000", "2495.30000000", "678.07890000", 1747442159999, "1693536.37331200", 4341, "199.13350000", "497400.77751800", "0"], [1747442160000, "2495.29000000", "2498.20000000", "2494.00000000", "2494.51000000", "753.58510000", 1747442219999, "1880589.44305900", 4055, "370.83740000", "925329.78684200", "0"], [1747442220000, "2494.51000000", "2494.51000000", "2483.08000000", "2488.54000000", "3489.39380000", 1747442279999, "8681806.08799900", 11800, "1242.74890000", "3091538.58342800", "0"], [1747442280000, "2488.54000000", "2490.62000000", "2486.18000000", "2488.46000000", "707.57420000", 1747442339999, "1760669.22965200", 5128, "255.60870000", "636048.25467900", "0"], [1747442340000, "2488.46000000", "2494.00000000", "2488.00000000", "2493.85000000", "796.14420000", 1747442399999, "1983706.76497900", 4272, "534.75590000", "1332309.52669000", "0"], [1747442400000, "2493.85000000", "2496.20000000", "2491.30000000", "2492.64000000", "339.90670000", 1747442459999, "847670.54593400", 4192, "128.04200000", "319368.67095700", "0"], [1747442460000, "2492.65000000", "2498.31000000", "2492.64000000", "2498.30000000", "766.87410000", 1747442519999, "1914126.96351200", 3447, "474.41430000", "1184119.72387000", "0"], [1747442520000, "2498.31000000", "2498.59000000", "2493.24000000", "2495.77000000", "665.70470000", 1747442579999, "1661732.34011300", 4435, "233.01840000", "581699.71065500", "0"], [1747442580000, "2495.75000000", "2501.00000000", "2495.75000000", "2499.49000000", "829.63020000", 1747442639999, "2072799.59477300", 4582, "645.75240000", "1613287.40485200", "0"], [1747442640000, "2499.49000000", "2504.50000000", "2497.50000000", "2504.21000000", "469.61290000", 1747442699999, "1174656.09043500", 4073, "297.95490000", "745342.32167300", "0"], [1747442700000, "2504.20000000", "2507.80000000", "2503.00000000", "2507.03000000", "904.64000000", 1747442759999, "2267322.46769100", 5132, "511.94840000", "1283042.05662900", "0"], [1747442760000, "2507.04000000", "2507.98000000", "2503.41000000", "2505.03000000", "969.44150000", 1747442819999, "2428800.50158900", 4040, "510.34820000", "1278634.21951400", "0"], [1747442820000, "2505.04000000", "2510.58000000", "2502.89000000", "2508.99000000", "685.57530000", 1747442879999, "1719263.43602500", 4823, "358.82250000", "899915.31604400", "0"], [1747442880000, "2508.99000000", "2510.11000000", "2505.21000000", "2505.69000000", "814.83640000", 1747442939999, "2043022.13066800", 4384, "319.10540000", "800094.07302600", "0"], [1747442940000, "2505.69000000", "2509.48000000", "2505.24000000", "2509.28000000", "464.72230000", 1747442999999, "1165271.82760900", 2602, "221.43520000", "555269.18061000", "0"], [1747443000000, "2509.29000000", "2509.42000000", "2501.84000000", "2502.98000000", "1275.77520000", 1747443059999, "3194883.04206300", 3986, "250.91670000", "628633.30218900", "0"], [1747443060000, "2502.97000000", "2504.67000000", "2502.01000000", "2504.67000000", "269.83430000", 1747443119999, "675443.12809500", 2136, "195.87950000", "490302.99217500", "0"], [1747443120000, "2504.67000000", "2507.30000000", "2503.66000000", "2505.69000000", "333.99700000", 1747443179999, "836752.44356000", 2597, "167.59680000", "419898.03099800", "0"], [1747443180000, "2505.70000000", "2507.55000000", "2504.99000000", "2506.65000000", "401.05350000", 1747443239999, "1005004.34571600", 2846, "157.05860000", "393577.36743100", "0"], [1747443240000, "2506.65000000", "2510.50000000", "2505.50000000", "2509.73000000", "689.62430000", 1747443299999, "1730195.74194400", 2342, "460.77190000", "1156027.37558600", "0"], [1747443300000, "2509.72000000", "2509.97000000", "2506.26000000", "2506.27000000", "759.77210000", 1747443359999, "1905125.39539400", 2854, "390.26210000", "978612.70835100", "0"], [1747443360000, "2506.27000000", "2506.27000000", "2503.81000000", "2504.11000000", "683.05380000", 1747443419999, "1710933.46992600", 2208, "498.88230000", "1249589.77094600", "0"], [1747443420000, "2504.11000000", "2504.22000000", "2502.14000000", "2503.49000000", "1039.62150000", 1747443479999, "2602468.70202600", 2744, "605.73360000", "1516349.63582700", "0"], [1747443480000, "2503.49000000", "2504.14000000", "2493.29000000", "2498.20000000", "3214.59690000", 1747443539999, "8032966.59644200", 9011, "880.02260000", "2198424.94788300", "0"], [1747443540000, "2498.20000000", "2502.59000000", "2498.19000000", "2501.01000000", "608.53270000", 1747443599999, "1522091.49152900", 3331, "423.08830000", "1058196.01477700", "0"], [1747443600000, "2501.01000000", "2501.01000000", "2492.42000000", "2493.36000000", "608.01320000", 1747443659999, "1517094.90736700", 5357, "261.04310000", "651207.89371900", "0"], [1747443660000, "2493.39000000", "2497.10000000", "2491.11000000", "2494.20000000", "731.77550000", 1747443719999, "1825095.22374200", 4819, "211.66440000", "527863.26488100", "0"], [1747443720000, "2494.23000000", "2499.55000000", "2494.23000000", "2499.29000000", "635.28290000", 1747443779999, "1586336.19589300", 3859, "405.22230000", "1011656.95600800", "0"], [1747443780000, "2499.29000000", "2499.30000000", "2494.37000000", "2494.45000000", "493.10280000", 1747443839999, "1231244.98097600", 3161, "155.42330000", "388111.82466600", "0"], [1747443840000, "2494.45000000", "2495.58000000", "2491.66000000", "2493.18000000", "641.80940000", 1747443899999, "1600141.96586700", 4395, "242.92380000", "605657.28984600", "0"], [1747443900000, "2493.19000000", "2495.36000000", "2491.20000000", "2493.09000000", "535.51140000", 1747443959999, "1334997.11970700", 4314, "207.16800000", "516457.07499200", "0"], [1747443960000, "2493.10000000", "2494.94000000", "2488.33000000", "2490.99000000", "1152.60920000", 1747444019999, "2870994.74115700", 4950, "398.12600000", "991688.17720100", "0"], [1747444020000, "2490.99000000", "2492.36000000", "2488.91000000", "2492.34000000", "2115.91510000", 1747444079999, "5268080.14358200", 3565, "1690.41630000", "4208524.94426500", "0"], [1747444080000, "2492.34000000", "2496.89000000", "2491.60000000", "2493.84000000", "1755.50620000", 1747444139999, "4379007.65532400", 5116, "1053.68380000", "2628371.96909200", "0"], [1747444140000, "2493.85000000", "2496.30000000", "2493.84000000", "2495.59000000", "532.03910000", 1747444199999, "1327443.65666900", 2400, "233.77260000", "583270.86674100", "0"], [1747444200000, "2495.59000000", "2497.20000000", "2490.40000000", "2491.58000000", "1056.46750000", 1747444259999, "2633960.55353900", 3186, "187.15030000", "466876.41798700", "0"], [1747444260000, "2491.57000000", "2496.72000000", "2490.91000000", "2492.89000000", "1176.46140000", 1747444319999, "2933891.36912500", 3529, "655.41670000", "1634620.73803400", "0"], [1747444320000, "2492.90000000", "2493.54000000", "2489.24000000", "2489.90000000", "457.37570000", 1747444379999, "1139369.76679200", 2122, "123.29510000", "307129.05421200", "0"], [1747444380000, "2489.90000000", "2490.00000000", "2486.41000000", "2487.49000000", "551.76560000", 1747444439999, "1372642.89040200", 3089, "168.82190000", "419951.96887500", "0"], [1747444440000, "2487.48000000", "2489.54000000", "2486.90000000", "2489.47000000", "302.82570000", 1747444499999, "753510.38921400", 1778, "99.82200000", "248378.07265300", "0"], [1747444500000, "2489.48000000", "2491.03000000", "2487.91000000", "2491.01000000", "398.56440000", 1747444559999, "992416.04838000", 3266, "189.23750000", "471208.97290400", "0"], [1747444560000, "2491.01000000", "2495.55000000", "2490.65000000", "2494.65000000", "3487.22410000", 1747444619999, "8691799.03917800", 4504, "2259.65760000", "5631691.72955800", "0"], [1747444620000, "2494.69000000", "2494.70000000", "2486.97000000", "2487.20000000", "685.05050000", 1747444679999, "1705426.57628200", 4156, "197.38570000", "491237.39502100", "0"], [1747444680000, "2487.20000000", "2491.51000000", "2487.20000000", "2489.88000000", "522.43650000", 1747444739999, "1300872.86623100", 3916, "283.83770000", "706696.86582200", "0"], [1747444740000, "2489.89000000", "2491.57000000", "2485.83000000", "2486.04000000", "606.98480000", 1747444799999, "1510851.04969300", 3780, "125.62190000", "312677.68515300", "0"], [1747444800000, "2486.04000000", "2486.31000000", "2480.17000000", "2483.03000000", "2019.75300000", 1747444859999, "5015413.13177000", 6414, "816.35480000", "2027547.03010900", "0"], [1747444860000, "2483.03000000", "2488.40000000", "2478.99000000", "2479.25000000", "2038.71030000", 1747444919999, "5059248.99165000", 6096, "506.20190000", "1256043.23638400", "0"], [1747444920000, "2479.25000000", "2480.99000000", "2479.07000000", "2479.79000000", "660.53490000", 1747444979999, "1638185.47840200", 3202, "206.33060000", "511693.41454400", "0"], [1747444980000, "2479.80000000", "2484.24000000", "2479.50000000", "2484.24000000", "666.61160000", 1747445039999, "1653910.16250300", 2055, "415.71090000", "1031576.85150900", "0"], [1747445040000, "2484.26000000", "2485.00000000", "2481.83000000", "2483.80000000", "442.84810000", 1747445099999, "1099975.14586600", 2942, "191.19980000", "474872.03444400", "0"], [1747445100000, "2483.81000000", "2487.03000000", "2481.99000000", "2482.00000000", "706.16000000", 1747445159999, "1754495.19821600", 4578, "317.22020000", "788162.94189100", "0"], [1747445160000, "2482.00000000", "2486.29000000", "2481.21000000", "2485.61000000", "607.54000000", 1747445219999, "1508844.17751300", 4716, "379.31630000", "942033.64318900", "0"], [1747445220000, "2485.62000000", "2488.53000000", "2483.99000000", "2488.53000000", "428.88280000", 1747445279999, "1066492.46330000", 3380, "160.01700000", "397921.67834900", "0"], [1747445280000, "2488.53000000", "2491.65000000", "2483.80000000", "2490.93000000", "1917.42950000", 1747445339999, "4772478.96574600", 3612, "1387.00520000", "3452738.46613900", "0"], [1747445340000, "2490.95000000", "2496.65000000", "2490.95000000", "2496.45000000", "690.85910000", 1747445399999, "1722933.48761000", 2456, "372.44570000", "929013.18565800", "0"], [1747445400000, "2496.45000000", "2496.45000000", "2492.29000000", "2493.14000000", "1067.29410000", 1747445459999, "2661795.00830500", 2775, "528.37700000", "1317527.82973000", "0"], [1747445460000, "2493.13000000", "2493.14000000", "2488.76000000", "2489.69000000", "311.72880000", 1747445519999, "776355.28168000", 1834, "81.96680000", "204105.85132900", "0"], [1747445520000, "2489.70000000", "2489.80000000", "2483.79000000", "2484.69000000", "720.57930000", 1747445579999, "1791521.76818100", 3029, "187.12130000", "465004.38155900", "0"], [1747445580000, "2484.70000000", "2488.85000000", "2484.43000000", "2487.84000000", "618.67830000", 1747445639999, "1539006.28351300", 2297, "446.56850000", "1110932.85433500", "0"], [1747445640000, "2487.85000000", "2488.20000000", "2483.89000000", "2485.01000000", "852.34730000", 1747445699999, "2119277.19521800", 3159, "344.71640000", "857202.84793700", "0"], [1747445700000, "2485.01000000", "2490.59000000", "2485.00000000", "2490.29000000", "430.97740000", 1747445759999, "1072578.08596300", 1771, "254.37040000", "632906.96869900", "0"], [1747445760000, "2490.30000000", "2490.30000000", "2488.20000000", "2488.26000000", "284.51040000", 1747445819999, "708195.56230700", 1760, "113.95420000", "283650.48606700", "0"], [1747445820000, "2488.26000000", "2489.85000000", "2485.52000000", "2487.27000000", "308.14230000", 1747445879999, "766417.31538600", 2244, "96.46180000", "239932.30812900", "0"], [1747445880000, "2487.39000000", "2487.45000000", "2482.40000000", "2482.48000000", "602.53510000", 1747445939999, "1497312.45731000", 2314, "102.08150000", "253589.81567500", "0"], [1747445940000, "2482.65000000", "2486.17000000", "2482.65000000", "2485.23000000", "582.23750000", 1747445999999, "1446822.30423200", 2077, "342.18540000", "850303.23261100", "0"], [1747446000000, "2485.23000000", "2486.66000000", "2484.52000000", "2486.26000000", "192.88670000", 1747446059999, "479520.99969200", 1354, "81.93780000", "203698.80949900", "0"], [1747446060000, "2486.28000000", "2486.28000000", "2480.42000000", "2485.19000000", "491.85250000", 1747446119999, "1221049.39873600", 3069, "159.08610000", "394907.43650800", "0"], [1747446120000, "2485.20000000", "2485.49000000", "2482.34000000", "2484.21000000", "416.06680000", 1747446179999, "1033216.64570300", 2241, "159.59420000", "396304.34629700", "0"], [1747446180000, "2484.21000000", "2489.60000000", "2483.68000000", "2487.76000000", "276.20280000", 1747446239999, "686922.24362100", 1989, "139.45590000", "346788.27029200", "0"], [1747446240000, "2487.76000000", "2490.20000000", "2486.00000000", "2490.10000000", "458.07740000", 1747446299999, "1139931.63941700", 1868, "242.97520000", "604786.08248800", "0"], [1747446300000, "2490.10000000", "2490.10000000", "2481.70000000", "2483.35000000", "601.87040000", 1747446359999, "1496034.88934900", 2918, "140.76370000", "349699.58675800", "0"], [1747446360000, "2483.35000000", "2485.19000000", "2480.20000000", "2480.20000000", "423.01190000", 1747446419999, "1050224.19738900", 3037, "100.44870000", "249430.29557500", "0"], [1747446420000, "2480.20000000", "2480.20000000", "2458.91000000", "2469.36000000", "11511.76150000", 1747446479999, "28416297.41207000", 23572, "3549.03910000", "8752685.13274500", "0"], [1747446480000, "2469.37000000", "2473.20000000", "2469.00000000", "2471.02000000", "1860.27870000", 1747446539999, "4596787.99464200", 6039, "809.62970000", "2000511.70284700", "0"], [1747446540000, "2471.02000000", "2475.17000000", "2469.79000000", "2471.35000000", "1105.76830000", 1747446599999, "2733933.61267400", 6412, "618.97630000", "1530666.67147700", "0"], [1747446600000, "2471.35000000", "2471.59000000", "2464.73000000", "2465.54000000", "2218.47540000", 1747446659999, "5472703.62342100", 7408, "844.34720000", "2082950.50618000", "0"], [1747446660000, "2465.55000000", "2467.30000000", "2462.60000000", "2466.65000000", "1484.67310000", 1747446719999, "3660157.80730100", 5799, "774.44060000", "1909154.13436400", "0"], [1747446720000, "2466.65000000", "2469.93000000", "2466.49000000", "2469.54000000", "634.67370000", 1747446779999, "1567034.30392200", 3584, "264.81720000", "653811.28449300", "0"], [1747446780000, "2469.55000000", "2475.58000000", "2469.19000000", "2474.74000000", "836.46870000", 1747446839999, "2068096.37981800", 4189, "561.96080000", "1389259.97573300", "0"], [1747446840000, "2474.74000000", "2477.86000000", "2474.74000000", "2477.01000000", "603.54920000", 1747446899999, "1494687.87283000", 3753, "380.17080000", "941521.40114200", "0"], [1747446900000, "2477.01000000", "2477.20000000", "2474.75000000", "2476.19000000", "411.53210000", 1747446959999, "1018842.06914400", 3222, "194.27720000", "480947.02379800", "0"], [1747446960000, "2476.20000000", "2476.48000000", "2474.90000000", "2476.00000000", "486.20950000", 1747447019999, "1203724.67237200", 2970, "227.12940000", "562326.11973100", "0"], [1747447020000, "2476.00000000", "2478.00000000", "2473.19000000", "2475.01000000", "390.60500000", 1747447079999, "966792.99828000", 2989, "148.06380000", "366456.36573400", "0"], [1747447080000, "2475.00000000", "2477.59000000", "2473.50000000", "2476.90000000", "608.06540000", 1747447139999, "1505419.10371500", 3634, "332.12880000", "822256.01417600", "0"], [1747447140000, "2476.90000000", "2477.28000000", "2475.85000000", "2475.90000000", "390.98870000", 1747447199999, "968272.97001400", 2527, "52.28470000", "129493.80148100", "0"], [1747447200000, "2475.91000000", "2477.80000000", "2473.56000000", "2477.80000000", "406.73500000", 1747447259999, "1006709.13496900", 4413, "206.79300000", "511827.19667100", "0"], [1747447260000, "2477.79000000", "2477.79000000", "2471.43000000", "2473.31000000", "639.02070000", 1747447319999, "1580879.98865500", 5008, "181.87760000", "449877.97287500", "0"], [1747447320000, "2473.30000000", "2478.00000000", "2473.30000000", "2474.29000000", "597.58440000", 1747447379999, "1479534.78446900", 4597, "361.77040000", "895681.61530600", "0"], [1747447380000, "2474.30000000", "2475.30000000", "2471.49000000", "2474.69000000", "799.45830000", 1747447439999, "1977047.97442000", 5053, "242.03580000", "598604.42124000", "0"], [1747447440000, "2474.70000000", "2475.20000000", "2469.02000000", "2472.88000000", "587.08320000", 1747447499999, "1450978.34729300", 4210, "176.69680000", "436747.17173400", "0"], [1747447500000, "2472.90000000", "2473.81000000", "2469.31000000", "2470.69000000", "487.34680000", 1747447559999, "1204185.41236300", 3927, "203.21930000", "502131.52870100", "0"], [1747447560000, "2470.70000000", "2470.93000000", "2466.01000000", "2466.97000000", "1652.22510000", 1747447619999, "4077997.86127700", 5318, "673.61390000", "1662371.96530300", "0"], [1747447620000, "2466.96000000", "2468.55000000", "2464.21000000", "2464.31000000", "695.67310000", 1747447679999, "1715587.85772700", 4967, "245.16430000", "604598.72355600", "0"], [1747447680000, "2464.32000000", "2467.11000000", "2460.00000000", "2463.55000000", "1675.03450000", 1747447739999, "4125764.28142700", 6504, "528.40160000", "1301165.51350500", "0"], [1747447740000, "2463.55000000", "2468.82000000", "2462.06000000", "2467.01000000", "1061.44970000", 1747447799999, "2617614.51069300", 4305, "749.15470000", "1847495.32444700", "0"], [1747447800000, "2467.00000000", "2468.17000000", "2465.86000000", "2467.81000000", "629.72460000", 1747447859999, "1553752.84100800", 2906, "485.80480000", "1198685.72133000", "0"], [1747447860000, "2467.81000000", "2468.16000000", "2463.83000000", "2466.46000000", "1140.12460000", 1747447919999, "2811618.03300900", 4035, "690.94850000", "1703858.67652700", "0"], [1747447920000, "2466.46000000", "2467.20000000", "2462.29000000", "2463.00000000", "575.10180000", 1747447979999, "1417268.76716200", 3875, "179.92180000", "443430.74854800", "0"], [1747447980000, "2463.01000000", "2466.19000000", "2461.50000000", "2461.55000000", "925.29670000", 1747448039999, "2280070.18240700", 4058, "346.11000000", "852962.49948600", "0"], [1747448040000, "2461.59000000", "2462.00000000", "2456.56000000", "2457.49000000", "2021.02020000", 1747448099999, "4969164.07375100", 7633, "849.78500000", "2089399.11833500", "0"], [1747448100000, "2457.49000000", "2461.20000000", "2455.19000000", "2461.02000000", "947.66490000", 1747448159999, "2329598.97034600", 5093, "349.62400000", "859710.67256200", "0"], [1747448160000, "2461.01000000", "2461.01000000", "2452.60000000", "2454.65000000", "1628.99080000", 1747448219999, "4000803.20679100", 6024, "334.58520000", "821425.75253400", "0"], [1747448220000, "2454.65000000", "2461.42000000", "2454.21000000", "2461.25000000", "980.47430000", 1747448279999, "2410237.24327100", 3842, "611.16290000", "1502327.08170100", "0"], [1747448280000, "2461.25000000", "2466.20000000", "2459.99000000", "2464.51000000", "784.15220000", 1747448339999, "1931386.19894800", 4528, "410.13990000", "1010079.50929200", "0"], [1747448340000, "2464.51000000", "2465.44000000", "2463.31000000", "2463.85000000", "569.66790000", 1747448399999, "1403827.17139500", 4119, "316.70850000", "780455.83632100", "0"], [1747448400000, "2463.84000000", "2467.41000000", "2463.32000000", "2467.41000000", "332.69780000", 1747448459999, "820399.96028300", 2581, "213.12380000", "525548.16229100", "0"], [1747448460000, "2467.41000000", "2469.29000000", "2467.32000000", "2469.02000000", "488.61450000", 1747448519999, "1206079.74290200", 3786, "292.19030000", "721230.76274200", "0"], [1747448520000, "2469.03000000", "2471.40000000", "2468.81000000", "2470.31000000", "543.60950000", 1747448579999, "1342900.09981300", 2349, "324.44250000", "801390.73304100", "0"], [1747448580000, "2470.31000000", "2475.19000000", "2469.38000000", "2475.01000000", "636.63680000", 1747448639999, "1573885.43829600", 3516, "379.98910000", "939425.04731600", "0"], [1747448640000, "2475.00000000", "2478.20000000", "2474.80000000", "2478.16000000", "222.31430000", 1747448699999, "550564.53617300", 2654, "136.70170000", "338531.04027900", "0"], [1747448700000, "2478.19000000", "2480.19000000", "2476.31000000", "2479.59000000", "578.11980000", 1747448759999, "1432508.55977000", 3631, "170.18850000", "421650.05810700", "0"], [1747448760000, "2479.59000000", "2482.91000000", "2479.59000000", "2482.44000000", "914.43760000", 1747448819999, "2269723.92812200", 3368, "703.47700000", "1746067.76640200", "0"], [1747448820000, "2482.44000000", "2483.86000000", "2480.84000000", "2481.71000000", "610.15800000", 1747448879999, "1514454.23454500", 2380, "247.64930000", "614669.07324300", "0"], [1747448880000, "2481.71000000", "2483.90000000", "2479.80000000", "2481.86000000", "459.41800000", 1747448939999, "1140024.65137000", 3228, "246.45490000", "611605.51388400", "0"], [1747448940000, "2481.87000000", "2484.00000000", "2480.97000000", "2483.30000000", "359.57040000", 1747448999999, "892685.45159900", 1830, "278.02030000", "690202.59029300", "0"], [1747449000000, "2483.29000000", "2488.76000000", "2483.20000000", "2487.80000000", "767.24460000", 1747449059999, "1907576.45471800", 3614, "587.41490000", "1460273.71871400", "0"], [1747449060000, "2487.80000000", "2488.99000000", "2484.39000000", "2484.39000000", "598.15500000", 1747449119999, "1487639.42639600", 3282, "197.90150000", "492242.63611500", "0"], [1747449120000, "2484.37000000", "2488.30000000", "2483.70000000", "2487.72000000", "874.16120000", 1747449179999, "2173705.66542100", 2864, "707.82840000", "1760200.49467400", "0"], [1747449180000, "2487.71000000", "2487.72000000", "2484.99000000", "2485.00000000", "382.33520000", 1747449239999, "950400.00556900", 2075, "184.82310000", "459373.40910600", "0"], [1747449240000, "2485.01000000", "2489.70000000", "2484.78000000", "2488.48000000", "540.13680000", 1747449299999, "1343647.31160400", 3622, "332.71720000", "827627.69757300", "0"], [1747449300000, "2488.49000000", "2489.10000000", "2484.23000000", "2484.42000000", "876.60230000", 1747449359999, "2179189.23945000", 3271, "392.65200000", "976092.91398900", "0"], [1747449360000, "2484.42000000", "2487.50000000", "2484.42000000", "2487.49000000", "743.89140000", 1747449419999, "1849558.14978300", 3541, "471.22930000", "1171597.19144900", "0"], [1747449420000, "2487.50000000", "2487.51000000", "2483.72000000", "2485.57000000", "894.80680000", 1747449479999, "2224121.14068200", 3908, "372.31520000", "925389.48014500", "0"], [1747449480000, "2485.57000000", "2488.26000000", "2485.12000000", "2487.38000000", "659.49220000", 1747449539999, "1639930.36457200", 3487, "358.49610000", "891431.56503600", "0"], [1747449540000, "2487.38000000", "2487.39000000", "2485.50000000", "2485.70000000", "489.40270000", 1747449599999, "1216808.45484800", 2069, "260.88590000", "648607.87905300", "0"], [1747449600000, "2485.71000000", "2487.44000000", "2485.71000000", "2486.92000000", "157.72340000", 1747449659999, "392196.16341300", 1689, "100.42260000", "249702.46268500", "0"], [1747449660000, "2486.92000000", "2487.08000000", "2485.73000000", "2486.38000000", "186.88090000", 1747449719999, "464680.10442100", 1919, "66.65310000", "165723.10533500", "0"], [1747449720000, "2486.39000000", "2492.42000000", "2484.01000000", "2492.00000000", "1125.60940000", 1747449779999, "2800933.81625900", 4537, "778.72010000", "1937690.46795800", "0"], [1747449780000, "2492.00000000", "2493.24000000", "2489.56000000", "2491.74000000", "755.63700000", 1747449839999, "1882902.93484500", 4130, "441.66470000", "1100496.11311400", "0"], [1747449840000, "2491.75000000", "2496.37000000", "2488.51000000", "2495.61000000", "1366.38200000", 1747449899999, "3405459.46628500", 4870, "817.15310000", "2036591.39057900", "0"], [1747449900000, "2495.60000000", "2497.92000000", "2491.11000000", "2497.30000000", "1390.02590000", 1747449959999, "3466882.08156400", 4762, "970.34560000", "2419970.27482400", "0"], [1747449960000, "2497.30000000", "2501.09000000", "2495.00000000", "2499.91000000", "1108.02270000", 1747450019999, "2768405.09612000", 4455, "812.10820000", "2028968.40870400", "0"], [1747450020000, "2499.91000000", "2502.53000000", "2499.91000000", "2500.21000000", "572.15160000", 1747450079999, "1431265.38378800", 2716, "277.13700000", "693280.19583800", "0"], [1747450080000, "2500.21000000", "2500.21000000", "2495.20000000", "2495.20000000", "496.13930000", 1747450139999, "1238949.40675300", 2547, "124.11540000", "309964.63159700", "0"], [1747450140000, "2495.20000000", "2495.20000000", "2491.98000000", "2493.04000000", "1064.71920000", 1747450199999, "2654745.93474900", 2919, "638.59780000", "1592244.89215300", "0"], [1747450200000, "2493.05000000", "2495.11000000", "2485.53000000", "2485.89000000", "1247.19930000", 1747450259999, "3105389.79540200", 3066, "496.21540000", "1235663.00796500", "0"], [1747450260000, "2485.89000000", "2488.23000000", "2485.89000000", "2488.05000000", "386.78270000", 1747450319999, "961911.51427300", 1543, "185.97160000", "462451.89994700", "0"], [1747450320000, "2488.01000000", "2488.32000000", "2486.81000000", "2487.23000000", "215.56610000", 1747450379999, "536258.54980100", 1513, "73.18420000", "182048.38132200", "0"], [1747450380000, "2487.23000000", "2488.10000000", "2486.27000000", "2487.37000000", "137.14130000", 1747450439999, "341103.39429100", 1777, "79.19950000", "196983.48591800", "0"], [1747450440000, "2487.37000000", "2489.09000000", "2486.79000000", "2488.72000000", "253.18960000", 1747450499999, "630027.55282500", 1628, "157.61550000", "392203.93308600", "0"], [1747450500000, "2488.73000000", "2488.79000000", "2487.30000000", "2488.10000000", "78.57530000", 1747450559999, "195517.35690000", 963, "26.46910000", "65862.07910500", "0"], [1747450560000, "2488.10000000", "2490.28000000", "2488.09000000", "2490.00000000", "115.58080000", 1747450619999, "287726.07286100", 1310, "76.09950000", "189435.87287400", "0"], [1747450620000, "2490.01000000", "2491.22000000", "2489.50000000", "2490.84000000", "147.26500000", 1747450679999, "366792.81329000", 1057, "80.23830000", "199836.55226500", "0"], [1747450680000, "2490.84000000", "2491.80000000", "2490.83000000", "2491.41000000", "95.45850000", 1747450739999, "237795.17811500", 828, "59.93460000", "149297.29248700", "0"], [1747450740000, "2491.41000000", "2491.41000000", "2489.70000000", "2490.67000000", "153.76140000", 1747450799999, "382988.85880900", 1403, "47.49550000", "118276.62782200", "0"], [1747450800000, "2490.67000000", "2494.73000000", "2490.67000000", "2494.20000000", "288.89700000", 1747450859999, "720223.05188900", 2071, "226.59110000", "564856.63457900", "0"], [1747450860000, "2494.20000000", "2495.22000000", "2493.30000000", "2495.16000000", "176.50200000", 1747450919999, "440234.83604100", 1285, "133.99880000", "334227.41230800", "0"], [1747450920000, "2495.17000000", "2495.61000000", "2493.00000000", "2495.54000000", "437.37960000", 1747450979999, "1090937.37487300", 1638, "208.90300000", "521106.21031500", "0"], [1747450980000, "2495.54000000", "2495.91000000", "2494.29000000", "2494.59000000", "94.10000000", 1747451039999, "234787.19409500", 1185, "33.88300000", "84537.64817700", "0"], [1747451040000, "2494.58000000", "2495.63000000", "2493.16000000", "2494.61000000", "200.06860000", 1747451099999, "499074.59160900", 1513, "79.00530000", "197093.35797000", "0"], [1747451100000, "2494.61000000", "2494.61000000", "2492.06000000", "2492.12000000", "163.63030000", 1747451159999, "407945.13624800", 1524, "55.65550000", "138781.52798000", "0"], [1747451160000, "2492.12000000", "2492.13000000", "2489.95000000", "2490.01000000", "97.03620000", 1747451219999, "241697.26362600", 1079, "17.78350000", "44300.89494600", "0"], [1747451220000, "2490.02000000", "2490.02000000", "2487.27000000", "2487.60000000", "130.23430000", 1747451279999, "324047.56070600", 1441, "52.51770000", "130660.26289000", "0"], [1747451280000, "2487.59000000", "2488.37000000", "2485.80000000", "2486.72000000", "197.70280000", 1747451339999, "491695.21099100", 1737, "52.73980000", "131179.77583000", "0"], [1747451340000, "2486.71000000", "2487.80000000", "2486.18000000", "2486.19000000", "224.84230000", 1747451399999, "559139.26613700", 1311, "51.09260000", "127053.64307000", "0"], [1747451400000, "2486.19000000", "2486.20000000", "2483.97000000", "2485.18000000", "361.37360000", 1747451459999, "898060.09682200", 2072, "152.84070000", "379735.75583000", "0"], [1747451460000, "2485.17000000", "2486.19000000", "2483.60000000", "2484.70000000", "556.24960000", 1747451519999, "1382107.38377200", 2205, "287.58510000", "714519.19980200", "0"], [1747451520000, "2484.70000000", "2487.11000000", "2483.83000000", "2486.80000000", "321.18880000", 1747451579999, "798328.89775000", 2103, "209.76190000", "521316.17412400", "0"], [1747451580000, "2486.80000000", "2487.44000000", "2485.30000000", "2487.11000000", "210.15280000", 1747451639999, "522621.51208200", 1400, "78.14520000", "194345.06376300", "0"], [1747451640000, "2487.10000000", "2487.59000000", "2486.41000000", "2487.09000000", "122.29750000", 1747451699999, "304160.41195900", 1314, "61.33000000", "152521.46939800", "0"], [1747451700000, "2487.10000000", "2487.60000000", "2485.70000000", "2486.49000000", "309.83160000", 1747451759999, "770462.85050000", 2404, "141.16270000", "351038.20610500", "0"], [1747451760000, "2486.49000000", "2486.49000000", "2482.61000000", "2484.05000000", "319.23270000", 1747451819999, "793039.36685100", 2709, "124.10090000", "308240.98083300", "0"], [1747451820000, "2484.05000000", "2484.05000000", "2481.22000000", "2481.61000000", "259.43060000", 1747451879999, "643994.52633000", 2973, "105.24850000", "261249.54415800", "0"], [1747451880000, "2481.60000000", "2483.39000000", "2480.50000000", "2480.50000000", "196.93880000", 1747451939999, "488825.35348300", 2171, "91.52200000", "227156.55005100", "0"], [1747451940000, "2480.50000000", "2482.39000000", "2479.70000000", "2481.41000000", "304.25000000", 1747451999999, "754766.28734200", 2412, "105.33220000", "261307.28286900", "0"], [1747452000000, "2481.43000000", "2482.99000000", "2476.00000000", "2477.49000000", "576.82340000", 1747452059999, "1429651.48156200", 3416, "211.13290000", "523180.02639000", "0"], [1747452060000, "2477.50000000", "2478.29000000", "2475.28000000", "2477.48000000", "448.63540000", 1747452119999, "1111184.69541200", 2790, "151.47880000", "375154.36662100", "0"], [1747452120000, "2477.49000000", "2480.14000000", "2476.15000000", "2479.39000000", "230.71990000", 1747452179999, "571798.74213300", 2631, "101.76260000", "252235.01710800", "0"], [1747452180000, "2479.39000000", "2481.40000000", "2478.15000000", "2480.99000000", "110.28120000", 1747452239999, "273518.32453900", 2578, "49.75010000", "123390.32568600", "0"], [1747452240000, "2480.99000000", "2481.70000000", "2479.11000000", "2479.61000000", "202.77100000", 1747452299999, "502998.59055300", 2335, "58.94670000", "146246.24772000", "0"], [1747452300000, "2479.61000000", "2481.41000000", "2479.51000000", "2479.99000000", "97.10640000", 1747452359999, "240901.53313600", 1626, "49.38040000", "122507.47929300", "0"], [1747452360000, "2479.99000000", "2483.16000000", "2479.14000000", "2479.29000000", "230.02720000", 1747452419999, "570762.62487000", 2414, "82.24380000", "204066.24725200", "0"], [1747452420000, "2479.29000000", "2481.16000000", "2479.14000000", "2481.16000000", "171.79450000", 1747452479999, "426113.30115100", 2003, "104.78180000", "259893.83155300", "0"], [1747452480000, "2481.15000000", "2483.00000000", "2480.30000000", "2482.99000000", "233.29890000", 1747452539999, "578786.83164900", 1150, "39.64340000", "98384.82743100", "0"], [1747452540000, "2483.00000000", "2486.44000000", "2482.99000000", "2486.43000000", "221.37310000", 1747452599999, "550025.15206000", 1076, "166.39680000", "413343.27982000", "0"], [1747452600000, "2486.42000000", "2486.75000000", "2484.70000000", "2485.93000000", "173.21610000", 1747452659999, "430598.92567600", 2470, "76.07820000", "189114.89831100", "0"], [1747452660000, "2485.96000000", "2488.19000000", "2483.41000000", "2485.66000000", "177.48400000", 1747452719999, "441171.78187700", 2882, "110.90690000", "275664.03076600", "0"], [1747452720000, "2485.67000000", "2485.67000000", "2483.00000000", "2485.17000000", "157.69860000", 1747452779999, "391714.77268100", 2250, "96.77430000", "240384.66502600", "0"], [1747452780000, "2485.18000000", "2485.90000000", "2483.00000000", "2485.43000000", "164.05800000", 1747452839999, "407619.82653000", 2481, "75.50460000", "187600.05372700", "0"], [1747452840000, "2485.43000000", "2485.70000000", "2483.31000000", "2485.17000000", "169.94530000", 1747452899999, "422209.52630800", 2539, "68.11450000", "169231.55299200", "0"], [1747452900000, "2485.18000000", "2485.42000000", "2483.60000000", "2484.20000000", "187.74440000", 1747452959999, "466469.33972000", 2270, "83.78440000", "208153.32028000", "0"], [1747452960000, "2484.19000000", "2487.99000000", "2483.76000000", "2487.60000000", "157.67750000", 1747453019999, "391930.09558700", 1666, "116.84070000", "290399.51039300", "0"], [1747453020000, "2487.59000000", "2488.90000000", "2485.01000000", "2488.57000000", "201.32130000", 1747453079999, "500710.44715600", 2297, "127.24210000", "316482.47456600", "0"], [1747453080000, "2488.57000000", "2489.90000000", "2488.09000000", "2488.46000000", "150.73430000", 1747453139999, "375167.91734600", 1678, "76.37100000", "190093.65788100", "0"], [1747453140000, "2488.45000000", "2489.45000000", "2487.81000000", "2489.15000000", "145.40290000", 1747453199999, "361879.63865100", 1452, "87.05530000", "216666.81946300", "0"], [1747453200000, "2489.15000000", "2489.94000000", "2488.44000000", "2489.45000000", "205.52840000", 1747453259999, "511592.77583500", 1073, "84.86270000", "211218.45975600", "0"], [1747453260000, "2489.44000000", "2492.89000000", "2489.44000000", "2492.88000000", "223.65160000", 1747453319999, "557193.09068200", 1573, "110.36390000", "274919.65362200", "0"], [1747453320000, "2492.89000000", "2493.81000000", "2492.88000000", "2493.21000000", "260.31250000", 1747453379999, "649022.42107200", 1560, "96.29800000", "240084.84552700", "0"], [1747453380000, "2493.21000000", "2493.46000000", "2491.12000000", "2493.01000000", "150.41530000", 1747453439999, "374897.19108700", 1374, "64.39390000", "160510.07501800", "0"], [1747453440000, "2493.02000000", "2493.90000000", "2492.61000000", "2492.80000000", "176.80700000", 1747453499999, "440838.45638900", 1101, "62.41400000", "155611.20335600", "0"], [1747453500000, "2492.80000000", "2496.93000000", "2492.46000000", "2496.92000000", "423.11390000", 1747453559999, "1055562.94019200", 2656, "288.43690000", "719575.49944200", "0"], [1747453560000, "2496.92000000", "2496.93000000", "2494.01000000", "2495.00000000", "221.36460000", 1747453619999, "552473.03732500", 2142, "131.87400000", "329144.81310500", "0"], [1747453620000, "2495.00000000", "2495.00000000", "2493.81000000", "2493.84000000", "248.72220000", 1747453679999, "620384.31653600", 1532, "104.54230000", "260743.60241000", "0"], [1747453680000, "2493.84000000", "2493.99000000", "2492.46000000", "2493.18000000", "221.01140000", 1747453739999, "550987.72939200", 1388, "119.35450000", "297554.36661300", "0"], [1747453740000, "2493.18000000", "2493.19000000", "2491.32000000", "2491.32000000", "124.44390000", 1747453799999, "310091.31740100", 981, "39.14640000", "97530.65541000", "0"], [1747453800000, "2491.32000000", "2491.99000000", "2490.00000000", "2490.23000000", "519.71840000", 1747453859999, "1294596.20605300", 1762, "181.52120000", "452170.56371100", "0"], [1747453860000, "2490.23000000", "2490.59000000", "2489.10000000", "2490.59000000", "205.15470000", 1747453919999, "510771.79806200", 1345, "79.49450000", "197923.81749000", "0"], [1747453920000, "2490.60000000", "2492.10000000", "2490.35000000", "2491.14000000", "166.22210000", 1747453979999, "414103.85653400", 1240, "59.55310000", "148351.20455200", "0"], [1747453980000, "2491.14000000", "2493.10000000", "2491.13000000", "2492.97000000", "124.81260000", 1747454039999, "311029.66982500", 1136, "98.38270000", "245156.72710300", "0"], [1747454040000, "2492.96000000", "2496.54000000", "2492.34000000", "2496.14000000", "602.87170000", 1747454099999, "1503948.75314000", 2266, "374.25710000", "933776.26206100", "0"], [1747454100000, "2496.14000000", "2496.88000000", "2495.30000000", "2496.48000000", "131.89430000", 1747454159999, "329266.60346200", 1255, "36.29720000", "90607.12882800", "0"], [1747454160000, "2496.48000000", "2497.49000000", "2495.31000000", "2497.20000000", "302.49700000", 1747454219999, "755167.97427200", 1309, "190.84390000", "476463.30032500", "0"], [1747454220000, "2497.19000000", "2497.21000000", "2495.63000000", "2495.64000000", "212.29680000", 1747454279999, "529997.00993500", 986, "96.07450000", "239831.16796000", "0"], [1747454280000, "2495.64000000", "2497.61000000", "2495.48000000", "2496.23000000", "125.45170000", 1747454339999, "313207.80703100", 1165, "66.34240000", "165631.93601000", "0"], [1747454340000, "2496.23000000", "2496.98000000", "2495.41000000", "2496.98000000", "81.77170000", 1747454399999, "204123.32154100", 1244, "36.85050000", "91991.54351100", "0"], [1747454400000, "2497.00000000", "2497.20000000", "2495.04000000", "2495.72000000", "159.42710000", 1747454459999, "397931.26390300", 2105, "52.00530000", "129801.60127800", "0"], [1747454460000, "2495.72000000", "2497.42000000", "2494.49000000", "2496.90000000", "383.63100000", 1747454519999, "957411.22006900", 3885, "163.07560000", "407026.49034900", "0"], [1747454520000, "2496.89000000", "2497.49000000", "2495.70000000", "2497.48000000", "165.53170000", 1747454579999, "413287.78380000", 2161, "107.59900000", "268654.80700100", "0"], [1747454580000, "2497.49000000", "2500.26000000", "2497.49000000", "2499.66000000", "343.96860000", 1747454639999, "859588.58466800", 3341, "229.21720000", "572781.87066900", "0"], [1747454640000, "2499.66000000", "2500.20000000", "2496.10000000", "2496.24000000", "274.69560000", 1747454699999, "686186.20107300", 2328, "58.30220000", "145616.19615000", "0"], [1747454700000, "2496.23000000", "2499.48000000", "2496.20000000", "2497.71000000", "202.47580000", 1747454759999, "505787.21652200", 2298, "118.11200000", "295027.76707700", "0"], [1747454760000, "2497.71000000", "2497.71000000", "2494.23000000", "2494.69000000", "166.20950000", 1747454819999, "414838.85098100", 1272, "44.67510000", "111469.57241500", "0"], [1747454820000, "2494.68000000", "2494.68000000", "2492.00000000", "2493.16000000", "326.02050000", 1747454879999, "812645.25550600", 1216, "106.61000000", "265719.74003900", "0"], [1747454880000, "2493.16000000", "2494.22000000", "2493.15000000", "2493.22000000", "242.54440000", 1747454939999, "604834.73743100", 1460, "127.45260000", "317812.35338200", "0"], [1747454940000, "2493.22000000", "2493.47000000", "2493.05000000", "2493.20000000", "88.65130000", 1747454999999, "221023.00134100", 735, "44.10740000", "109964.07102500", "0"], [1747455000000, "2493.21000000", "2493.68000000", "2493.21000000", "2493.68000000", "36.76740000", 1747455059999, "91675.82964100", 318, "30.18790000", "75270.73403500", "0"], [1747455060000, "2493.70000000", "2493.70000000", "2492.49000000", "2492.49000000", "234.61340000", 1747455119999, "584891.82356600", 1205, "127.15530000", "316991.31302400", "0"], [1747455120000, "2492.49000000", "2493.20000000", "2491.84000000", "2492.64000000", "93.29050000", 1747455179999, "232520.03557900", 878, "60.52500000", "150851.38441400", "0"], [1747455180000, "2492.63000000", "2493.47000000", "2491.97000000", "2492.32000000", "213.30220000", 1747455239999, "531669.71749400", 1213, "87.77160000", "218783.72485300", "0"], [1747455240000, "2492.31000000", "2493.46000000", "2492.21000000", "2492.29000000", "170.60530000", 1747455299999, "425290.74929200", 951, "34.92870000", "87067.29097300", "0"], [1747455300000, "2492.30000000", "2494.79000000", "2492.22000000", "2493.64000000", "414.85310000", 1747455359999, "1034439.47209800", 2437, "287.73210000", "717439.94081700", "0"], [1747455360000, "2493.64000000", "2497.79000000", "2493.48000000", "2497.79000000", "221.15810000", 1747455419999, "551978.03382700", 1844, "196.75680000", "491103.69727500", "0"], [1747455420000, "2497.79000000", "2498.20000000", "2495.98000000", "2498.20000000", "150.93710000", 1747455479999, "376850.16015900", 1823, "56.46250000", "140991.48149200", "0"], [1747455480000, "2498.19000000", "2498.70000000", "2496.40000000", "2496.40000000", "115.64300000", 1747455539999, "288858.66152200", 1483, "58.56140000", "146274.33193300", "0"], [1747455540000, "2496.40000000", "2498.16000000", "2496.23000000", "2498.01000000", "50.37560000", 1747455599999, "125794.13683500", 946, "39.27860000", "98087.89343800", "0"], [1747455600000, "2498.01000000", "2499.99000000", "2497.66000000", "2499.01000000", "175.55000000", 1747455659999, "438716.97278400", 1994, "127.69440000", "319123.60833300", "0"], [1747455660000, "2499.01000000", "2502.54000000", "2498.42000000", "2501.79000000", "805.53530000", 1747455719999, "2014308.45331000", 2408, "543.28280000", "1358432.29238900", "0"], [1747455720000, "2501.79000000", "2503.99000000", "2501.02000000", "2503.99000000", "314.69770000", 1747455779999, "787409.06515100", 1951, "163.42090000", "408985.87196000", "0"], [1747455780000, "2503.99000000", "2504.60000000", "2501.59000000", "2502.09000000", "246.76450000", 1747455839999, "617712.58590400", 1996, "103.31860000", "258613.56305000", "0"], [1747455840000, "2502.10000000", "2503.69000000", "2501.25000000", "2503.69000000", "231.48790000", 1747455899999, "579237.51779500", 1217, "171.87930000", "430057.37762600", "0"], [1747455900000, "2503.69000000", "2506.56000000", "2503.69000000", "2505.60000000", "407.61580000", 1747455959999, "1021281.65163700", 2228, "302.02430000", "756722.24426500", "0"], [1747455960000, "2505.60000000", "2506.04000000", "2505.00000000", "2506.04000000", "157.26850000", 1747456019999, "394023.29472900", 1128, "102.69140000", "257283.27066000", "0"], [1747456020000, "2506.03000000", "2507.71000000", "2506.03000000", "2506.54000000", "324.34570000", 1747456079999, "813135.77499500", 2185, "228.27270000", "572253.62862800", "0"], [1747456080000, "2506.53000000", "2507.86000000", "2505.39000000", "2507.00000000", "214.67540000", 1747456139999, "538150.00247600", 1818, "161.01470000", "403628.84529500", "0"], [1747456140000, "2507.00000000", "2507.47000000", "2505.72000000", "2505.91000000", "474.83350000", 1747456199999, "1190320.30999900", 1493, "304.54640000", "763497.20829000", "0"], [1747456200000, "2505.91000000", "2506.80000000", "2505.00000000", "2505.11000000", "209.42130000", 1747456259999, "524755.54478000", 1633, "77.31770000", "193757.30602400", "0"], [1747456260000, "2505.11000000", "2505.12000000", "2502.50000000", "2503.19000000", "1257.17530000", 1747456319999, "3147324.79744300", 2053, "325.88940000", "815835.07479000", "0"], [1747456320000, "2503.19000000", "2504.83000000", "2503.19000000", "2504.08000000", "285.92040000", 1747456379999, "715955.52597900", 976, "119.52250000", "299309.51433500", "0"], [1747456380000, "2504.07000000", "2506.15000000", "2502.76000000", "2503.05000000", "634.00400000", 1747456439999, "1587653.08769300", 1339, "131.89600000", "330344.08996200", "0"], [1747456440000, "2503.06000000", "2503.30000000", "2501.85000000", "2503.30000000", "165.82940000", 1747456499999, "414989.50405900", 1186, "79.02090000", "197746.27429900", "0"], [1747456500000, "2503.30000000", "2504.70000000", "2503.26000000", "2504.07000000", "124.71500000", 1747456559999, "312310.23871500", 1217, "91.38550000", "228845.85451900", "0"], [1747456560000, "2504.08000000", "2504.59000000", "2504.07000000", "2504.28000000", "173.40720000", 1747456619999, "434254.46849300", 878, "147.69990000", "369874.81686700", "0"], [1747456620000, "2504.28000000", "2506.10000000", "2504.28000000", "2506.09000000", "109.79650000", 1747456679999, "275066.37491100", 919, "103.10150000", "258291.91867000", "0"], [1747456680000, "2506.10000000", "2507.38000000", "2506.09000000", "2507.22000000", "128.32210000", 1747456739999, "321692.28957800", 907, "100.52630000", "252005.37982400", "0"], [1747456740000, "2507.22000000", "2508.09000000", "2506.54000000", "2508.09000000", "213.23610000", 1747456799999, "534646.40834100", 1104, "149.09600000", "373844.97338400", "0"], [1747456800000, "2508.10000000", "2509.41000000", "2507.69000000", "2509.40000000", "326.52910000", 1747456859999, "819022.71389900", 1181, "252.14750000", "632467.18329900", "0"], [1747456860000, "2509.41000000", "2509.55000000", "2508.48000000", "2508.90000000", "225.74540000", 1747456919999, "566406.20064100", 1089, "94.31890000", "236657.59594900", "0"], [1747456920000, "2508.90000000", "2510.58000000", "2508.30000000", "2510.58000000", "298.70830000", 1747456979999, "749553.75125400", 1694, "263.73500000", "661786.04422300", "0"], [1747456980000, "2510.57000000", "2512.67000000", "2510.57000000", "2511.63000000", "442.38170000", 1747457039999, "1111198.84943600", 1919, "305.65590000", "767748.56005700", "0"], [1747457040000, "2511.62000000", "2513.51000000", "2511.22000000", "2512.18000000", "593.52470000", 1747457099999, "1491364.37208100", 1916, "340.81260000", "856488.10100800", "0"], [1747457100000, "2512.13000000", "2512.13000000", "2508.94000000", "2509.29000000", "416.20280000", 1747457159999, "1044728.68445500", 2274, "181.33240000", "455145.65406500", "0"], [1747457160000, "2509.30000000", "2509.58000000", "2508.45000000", "2508.71000000", "443.97320000", 1747457219999, "1113899.49065600", 1870, "242.03380000", "607244.25708800", "0"], [1747457220000, "2508.71000000", "2508.94000000", "2506.40000000", "2506.60000000", "412.17930000", 1747457279999, "1033452.38990700", 2069, "52.35690000", "131277.54403300", "0"], [1747457280000, "2506.60000000", "2507.50000000", "2506.40000000", "2507.01000000", "195.64140000", 1747457339999, "490476.80476800", 1371, "85.52490000", "214413.30154800", "0"], [1747457340000, "2507.01000000", "2509.20000000", "2506.58000000", "2509.11000000", "312.12990000", 1747457399999, "782859.25198600", 1783, "223.48390000", "560542.35738700", "0"], [1747457400000, "2509.11000000", "2509.40000000", "2508.70000000", "2508.71000000", "182.41910000", 1747457459999, "457724.89206700", 867, "99.16790000", "248830.64894300", "0"], [1747457460000, "2508.71000000", "2509.90000000", "2507.02000000", "2507.84000000", "180.39040000", 1747457519999, "452555.58018300", 1472, "125.87060000", "315799.63352400", "0"], [1747457520000, "2507.85000000", "2508.94000000", "2507.10000000", "2508.29000000", "115.36870000", 1747457579999, "289366.61671300", 1471, "34.07440000", "85469.84579000", "0"], [1747457580000, "2508.30000000", "2509.55000000", "2505.00000000", "2506.28000000", "471.75110000", 1747457639999, "1182721.72181000", 1991, "146.74320000", "367926.25283500", "0"], [1747457640000, "2506.28000000", "2507.00000000", "2504.19000000", "2505.12000000", "460.30090000", 1747457699999, "1153101.08944400", 1946, "127.11460000", "318425.77780800", "0"], [1747457700000, "2505.12000000", "2505.53000000", "2502.74000000", "2504.50000000", "635.80550000", 1747457759999, "1592211.96073900", 2269, "217.83190000", "545450.06212800", "0"], [1747457760000, "2504.49000000", "2505.90000000", "2504.49000000", "2505.90000000", "164.18670000", 1747457819999, "411325.12437300", 1202, "127.71940000", "319952.24885500", "0"], [1747457820000, "2505.89000000", "2507.10000000", "2505.89000000", "2506.59000000", "275.54030000", 1747457879999, "690691.15859200", 1312, "175.53750000", "440010.36426200", "0"], [1747457880000, "2506.60000000", "2507.28000000", "2506.17000000", "2507.27000000", "301.74590000", 1747457939999, "756402.14445800", 951, "187.78470000", "470719.48166600", "0"], [1747457940000, "2507.27000000", "2507.28000000", "2505.67000000", "2506.40000000", "264.91670000", 1747457999999, "664006.10561700", 1787, "114.67120000", "287410.67829600", "0"], [1747458000000, "2506.39000000", "2507.79000000", "2506.10000000", "2507.32000000", "204.34670000", 1747458059999, "512313.63716000", 1623, "113.82610000", "285377.09984000", "0"], [1747458060000, "2507.31000000", "2509.30000000", "2506.60000000", "2509.29000000", "358.15980000", 1747458119999, "898354.31416400", 1797, "237.47210000", "595648.42461100", "0"], [1747458120000, "2509.29000000", "2509.30000000", "2508.54000000", "2509.20000000", "155.67910000", 1747458179999, "390608.54100400", 1264, "84.58340000", "212219.68001300", "0"], [1747458180000, "2509.19000000", "2509.55000000", "2507.62000000", "2509.49000000", "369.26460000", 1747458239999, "926246.24811700", 1165, "112.15730000", "281403.51636300", "0"], [1747458240000, "2509.50000000", "2509.50000000", "2508.00000000", "2508.80000000", "198.79160000", 1747458299999, "498689.99656000", 1486, "80.62990000", "202268.00291000", "0"], [1747458300000, "2508.80000000", "2509.30000000", "2506.50000000", "2507.49000000", "115.60260000", 1747458359999, "289931.93657900", 1929, "66.33140000", "166357.77701300", "0"], [1747458360000, "2507.49000000", "2509.00000000", "2507.29000000", "2508.54000000", "282.71870000", 1747458419999, "709118.03340000", 1435, "165.67930000", "415527.66549500", "0"], [1747458420000, "2508.54000000", "2508.99000000", "2506.60000000", "2506.60000000", "168.47610000", 1747458479999, "422550.39205400", 1322, "40.16920000", "100756.24936400", "0"], [1747458480000, "2506.61000000", "2506.83000000", "2505.28000000", "2505.29000000", "153.33720000", 1747458539999, "384266.94630700", 1564, "31.68890000", "79410.08435900", "0"], [1747458540000, "2505.29000000", "2505.69000000", "2504.27000000", "2504.59000000", "178.88500000", 1747458599999, "448087.46299300", 1405, "54.36700000", "136166.94822300", "0"], [1747458600000, "2504.60000000", "2505.10000000", "2504.27000000", "2504.39000000", "74.21790000", 1747458659999, "185895.23797900", 722, "39.11600000", "97972.77911400", "0"], [1747458660000, "2504.38000000", "2505.11000000", "2503.60000000", "2503.60000000", "159.97590000", 1747458719999, "400621.71909200", 806, "36.96450000", "92575.86242900", "0"], [1747458720000, "2503.61000000", "2504.80000000", "2503.61000000", "2504.79000000", "167.50980000", 1747458779999, "419477.04483700", 1389, "80.28490000", "201044.95541800", "0"], [1747458780000, "2504.80000000", "2504.80000000", "2503.51000000", "2503.69000000", "82.41560000", 1747458839999, "206363.71407700", 1150, "16.19910000", "40565.09871100", "0"], [1747458840000, "2503.69000000", "2504.40000000", "2503.51000000", "2503.66000000", "87.75080000", 1747458899999, "219720.64745600", 1188, "35.80720000", "89654.55494900", "0"], [1747458900000, "2503.66000000", "2506.29000000", "2503.66000000", "2506.29000000", "171.36170000", 1747458959999, "429306.06849600", 1384, "141.85230000", "355361.80892000", "0"], [1747458960000, "2506.29000000", "2506.53000000", "2503.51000000", "2503.52000000", "113.76650000", 1747459019999, "285023.44505200", 1386, "63.70670000", "159618.84515900", "0"], [1747459020000, "2503.52000000", "2503.52000000", "2499.60000000", "2499.70000000", "684.22090000", 1747459079999, "1711219.81962200", 2936, "237.17680000", "593167.53935400", "0"], [1747459080000, "2499.71000000", "2501.00000000", "2497.33000000", "2497.77000000", "290.91610000", 1747459139999, "726881.61715100", 2651, "86.98260000", "217342.59402100", "0"], [1747459140000, "2497.78000000", "2498.42000000", "2496.80000000", "2497.86000000", "302.28020000", 1747459199999, "755021.75321500", 2230, "120.70580000", "301499.09983600", "0"], [1747459200000, "2497.85000000", "2498.08000000", "2492.00000000", "2494.60000000", "850.52750000", 1747459259999, "2121195.05629500", 4955, "219.19350000", "546673.47368800", "0"], [1747459260000, "2494.60000000", "2496.09000000", "2494.22000000", "2494.47000000", "204.24220000", 1747459319999, "509678.91226900", 1354, "72.81190000", "181698.86991200", "0"], [1747459320000, "2494.48000000", "2494.60000000", "2487.54000000", "2489.13000000", "1247.27660000", 1747459379999, "3106170.75979200", 4028, "241.96910000", "602409.65108500", "0"], [1747459380000, "2489.13000000", "2490.80000000", "2489.13000000", "2490.35000000", "370.43350000", 1747459439999, "922483.49060600", 1718, "276.02030000", "687360.06245600", "0"], [1747459440000, "2490.34000000", "2491.10000000", "2489.44000000", "2490.69000000", "354.80780000", 1747459499999, "883651.29758900", 1709, "116.19930000", "289412.23698100", "0"], [1747459500000, "2490.70000000", "2494.48000000", "2490.70000000", "2493.72000000", "373.67060000", 1747459559999, "931767.26469900", 1875, "262.38680000", "654255.22630500", "0"], [1747459560000, "2493.71000000", "2494.50000000", "2493.47000000", "2494.48000000", "52.01460000", 1747459619999, "129721.63452500", 786, "23.94280000", "59710.59899600", "0"], [1747459620000, "2494.48000000", "2495.48000000", "2494.47000000", "2495.48000000", "69.44590000", 1747459679999, "173259.22429200", 796, "37.14390000", "92668.86111000", "0"], [1747459680000, "2495.47000000", "2496.40000000", "2495.47000000", "2496.40000000", "122.62170000", 1747459739999, "306062.75469100", 729, "82.48390000", "205876.98905500", "0"], [1747459740000, "2496.40000000", "2496.40000000", "2495.22000000", "2495.62000000", "151.67110000", 1747459799999, "378529.74637600", 783, "47.75060000", "119166.40106700", "0"], [1747459800000, "2495.62000000", "2497.69000000", "2494.83000000", "2494.83000000", "491.58510000", 1747459859999, "1227141.46687800", 1996, "403.58720000", "1007481.87196600", "0"], [1747459860000, "2494.82000000", "2495.75000000", "2492.46000000", "2492.91000000", "175.10460000", 1747459919999, "436709.27547800", 2076, "92.80590000", "231456.18106200", "0"], [1747459920000, "2492.91000000", "2493.22000000", "2491.50000000", "2491.50000000", "190.34770000", 1747459979999, "474384.21553600", 1944, "76.36760000", "190314.41606800", "0"], [1747459980000, "2491.51000000", "2492.33000000", "2488.82000000", "2489.80000000", "483.65540000", 1747460039999, "1204457.33087300", 2965, "96.67920000", "240728.38857500", "0"], [1747460040000, "2489.80000000", "2490.59000000", "2489.10000000", "2490.39000000", "157.95760000", 1747460099999, "393294.95008200", 1791, "40.27150000", "100275.95803100", "0"], [1747460100000, "2490.40000000", "2491.40000000", "2490.39000000", "2491.08000000", "137.30990000", 1747460159999, "342051.00612400", 1010, "50.38340000", "125506.25334400", "0"], [1747460160000, "2491.09000000", "2492.70000000", "2490.00000000", "2491.19000000", "212.93500000", 1747460219999, "530530.54278300", 1829, "110.74960000", "275939.37321500", "0"], [1747460220000, "2491.20000000", "2491.20000000", "2488.72000000", "2488.72000000", "93.26450000", 1747460279999, "232217.54798200", 1623, "14.64930000", "36473.89398000", "0"], [1747460280000, "2488.73000000", "2490.58000000", "2487.50000000", "2489.90000000", "278.88400000", 1747460339999, "694165.12523000", 2326, "164.27890000", "408922.52550100", "0"], [1747460340000, "2489.90000000", "2490.05000000", "2487.93000000", "2488.40000000", "98.13930000", 1747460399999, "244253.15840500", 1561, "32.73750000", "81468.70123400", "0"], [1747460400000, "2488.40000000", "2490.18000000", "2488.40000000", "2488.91000000", "122.31150000", 1747460459999, "304469.98247800", 1227, "50.28060000", "125169.93687000", "0"], [1747460460000, "2488.90000000", "2491.46000000", "2488.71000000", "2491.31000000", "94.49080000", 1747460519999, "235329.67302800", 1015, "70.78160000", "176281.89033800", "0"], [1747460520000, "2491.31000000", "2491.92000000", "2490.46000000", "2491.49000000", "127.79050000", 1747460579999, "318393.31168900", 1080, "90.19850000", "224734.41393400", "0"], [1747460580000, "2491.49000000", "2491.55000000", "2490.00000000", "2490.35000000", "98.57800000", 1747460639999, "245544.31695800", 874, "24.16510000", "60198.72419900", "0"], [1747460640000, "2490.40000000", "2491.98000000", "2489.44000000", "2489.44000000", "135.50410000", 1747460699999, "337532.59513500", 1128, "35.61270000", "88711.22545200", "0"], [1747460700000, "2489.45000000", "2489.45000000", "2484.62000000", "2485.21000000", "665.84080000", 1747460759999, "1655126.59474900", 4588, "257.42710000", "639875.19388500", "0"], [1747460760000, "2485.20000000", "2487.12000000", "2484.70000000", "2486.60000000", "227.32760000", 1747460819999, "565101.71927100", 2284, "64.58730000", "160569.22959600", "0"], [1747460820000, "2486.59000000", "2486.59000000", "2481.95000000", "2483.60000000", "779.50980000", 1747460879999, "1935670.48867400", 3322, "158.82640000", "394376.40323800", "0"], [1747460880000, "2483.60000000", "2484.02000000", "2480.68000000", "2484.01000000", "422.51700000", 1747460939999, "1048822.78488200", 2978, "174.95780000", "434231.23561000", "0"], [1747460940000, "2484.01000000", "2485.89000000", "2483.51000000", "2485.88000000", "151.04210000", 1747460999999, "375243.21205600", 1779, "77.89590000", "193525.99391300", "0"], [1747461000000, "2485.88000000", "2487.11000000", "2483.90000000", "2486.81000000", "265.51940000", 1747461059999, "659977.21049200", 2243, "95.29110000", "236854.44672600", "0"], [1747461060000, "2486.82000000", "2487.12000000", "2485.18000000", "2485.18000000", "113.96670000", 1747461119999, "283311.33587700", 1166, "22.69670000", "56425.00599100", "0"], [1747461120000, "2485.17000000", "2485.18000000", "2481.90000000", "2482.22000000", "220.16680000", 1747461179999, "546636.15527900", 1915, "75.82600000", "188216.87936000", "0"], [1747461180000, "2482.22000000", "2483.60000000", "2482.16000000", "2482.87000000", "177.80850000", 1747461239999, "441470.69483500", 1571, "90.43830000", "224534.43120800", "0"], [1747461240000, "2482.87000000", "2483.16000000", "2481.41000000", "2482.49000000", "207.87020000", 1747461299999, "516037.41147100", 870, "68.72400000", "170616.65036800", "0"], [1747461300000, "2482.48000000", "2482.54000000", "2482.19000000", "2482.41000000", "128.78820000", 1747461359999, "319710.12489000", 751, "50.22910000", "124691.58171300", "0"], [1747461360000, "2482.42000000", "2482.70000000", "2480.48000000", "2480.93000000", "240.13660000", 1747461419999, "596048.76795600", 1580, "55.36510000", "137439.07653500", "0"], [1747461420000, "2480.94000000", "2482.32000000", "2479.50000000", "2479.96000000", "305.25850000", 1747461479999, "757174.16000700", 2417, "79.57560000", "197385.47212700", "0"], [1747461480000, "2479.96000000", "2479.96000000", "2474.93000000", "2477.20000000", "3962.62290000", 1747461539999, "9814288.04003900", 4528, "1737.55780000", "4302961.69542100", "0"], [1747461540000, "2477.20000000", "2479.96000000", "2477.03000000", "2479.96000000", "252.44720000", 1747461599999, "625764.41850600", 2058, "106.32380000", "263542.64430900", "0"], [1747461600000, "2479.97000000", "2482.00000000", "2479.74000000", "2481.88000000", "369.81720000", 1747461659999, "917366.46086000", 1613, "240.51290000", "596607.76682500", "0"], [1747461660000, "2481.87000000", "2484.18000000", "2481.87000000", "2484.17000000", "280.26030000", 1747461719999, "695898.11945700", 1551, "228.66190000", "567783.83990900", "0"], [1747461720000, "2484.17000000", "2489.88000000", "2484.17000000", "2489.59000000", "3702.39480000", 1747461779999, "9207473.19997900", 3151, "1678.81220000", "4175052.54438700", "0"], [1747461780000, "2489.59000000", "2492.47000000", "2489.00000000", "2492.23000000", "366.88280000", 1747461839999, "913846.87605800", 2532, "268.84030000", "669710.29292500", "0"], [1747461840000, "2492.22000000", "2494.09000000", "2491.45000000", "2491.45000000", "723.28720000", 1747461899999, "1802918.99661300", 2280, "566.59090000", "1412305.86504200", "0"], [1747461900000, "2491.45000000", "2491.71000000", "2489.70000000", "2490.20000000", "314.57300000", 1747461959999, "783472.70282400", 1752, "162.23170000", "404040.41422900", "0"], [1747461960000, "2490.20000000", "2492.40000000", "2490.20000000", "2491.48000000", "191.50770000", 1747462019999, "477168.42649500", 1469, "132.72720000", "330715.26226100", "0"], [1747462020000, "2491.47000000", "2492.20000000", "2491.46000000", "2492.19000000", "103.20730000", 1747462079999, "257164.13194700", 1117, "58.39020000", "145489.35415400", "0"], [1747462080000, "2492.19000000", "2495.23000000", "2492.19000000", "2493.72000000", "231.03700000", 1747462139999, "576222.47396200", 1307, "149.37340000", "372523.38461700", "0"], [1747462140000, "2493.73000000", "2494.40000000", "2493.60000000", "2493.60000000", "101.88730000", 1747462199999, "254108.31113300", 860, "39.40480000", "98273.14949500", "0"], [1747462200000, "2493.60000000", "2495.63000000", "2493.60000000", "2495.01000000", "133.47640000", 1747462259999, "333003.45485900", 1061, "97.52620000", "243309.36247200", "0"], [1747462260000, "2495.00000000", "2496.14000000", "2493.70000000", "2494.05000000", "212.99550000", 1747462319999, "531404.89310400", 1443, "127.09790000", "317113.16125200", "0"], [1747462320000, "2494.04000000", "2496.00000000", "2493.74000000", "2495.99000000", "118.03330000", 1747462379999, "294487.89642100", 1207, "62.13110000", "155033.98619800", "0"], [1747462380000, "2495.98000000", "2496.19000000", "2495.22000000", "2495.99000000", "109.12380000", 1747462439999, "272347.66622100", 794, "56.52230000", "141058.41231200", "0"], [1747462440000, "2495.99000000", "2496.85000000", "2495.47000000", "2496.19000000", "220.56580000", 1747462499999, "550559.12659600", 1111, "128.19910000", "319998.23611000", "0"], [1747462500000, "2496.20000000", "2496.22000000", "2494.14000000", "2494.22000000", "488.85940000", 1747462559999, "1219940.88583500", 1520, "100.16870000", "249960.67564400", "0"], [1747462560000, "2494.60000000", "2495.08000000", "2492.05000000", "2492.51000000", "645.73980000", 1747462619999, "1610212.71652500", 1668, "389.52830000", "971295.09820100", "0"], [1747462620000, "2492.51000000", "2493.40000000", "2491.99000000", "2492.03000000", "157.22380000", 1747462679999, "391908.89880600", 1268, "51.25720000", "127775.84097500", "0"], [1747462680000, "2492.03000000", "2492.55000000", "2491.61000000", "2491.69000000", "73.96090000", 1747462739999, "184317.45757900", 951, "36.37130000", "90635.76503800", "0"], [1747462740000, "2491.69000000", "2491.85000000", "2484.00000000", "2487.25000000", "4337.00450000", 1747462799999, "10784862.72679600", 3423, "2016.68650000", "5013320.55812800", "0"], [1747462800000, "2487.26000000", "2489.20000000", "2487.25000000", "2488.86000000", "154.48350000", 1747462859999, "384480.90405200", 959, "98.86390000", "246051.46604300", "0"], [1747462860000, "2488.86000000", "2489.00000000", "2486.80000000", "2487.22000000", "163.91140000", 1747462919999, "407804.69402500", 1330, "37.54940000", "93419.90035200", "0"], [1747462920000, "2487.20000000", "2487.20000000", "2484.13000000", "2484.38000000", "193.91390000", 1747462979999, "481980.84586100", 1574, "17.20970000", "42786.97591700", "0"], [1747462980000, "2484.39000000", "2486.00000000", "2484.39000000", "2486.00000000", "95.24370000", 1747463039999, "236690.82088600", 1134, "40.46490000", "100559.12700100", "0"], [1747463040000, "2486.00000000", "2486.92000000", "2485.99000000", "2486.90000000", "103.44660000", 1747463099999, "257229.00940900", 673, "72.97230000", "181448.88268200", "0"], [1747463100000, "2486.90000000", "2487.88000000", "2486.89000000", "2487.58000000", "76.69990000", 1747463159999, "190780.26940000", 664, "40.86500000", "101639.27331500", "0"], [1747463160000, "2487.59000000", "2487.90000000", "2486.58000000", "2486.96000000", "75.38850000", 1747463219999, "187501.09016400", 733, "19.06080000", "47405.55944000", "0"], [1747463220000, "2486.96000000", "2487.13000000", "2486.00000000", "2486.01000000", "78.30180000", 1747463279999, "194698.92343100", 958, "32.58980000", "81038.65360700", "0"], [1747463280000, "2486.01000000", "2486.19000000", "2484.33000000", "2484.47000000", "156.52240000", 1747463339999, "389002.91616700", 1070, "45.47140000", "113000.99095000", "0"], [1747463340000, "2484.48000000", "2486.80000000", "2484.48000000", "2485.50000000", "396.73500000", 1747463399999, "986261.88056900", 1143, "202.99170000", "504584.40993500", "0"], [1747463400000, "2485.50000000", "2485.80000000", "2482.20000000", "2482.89000000", "191.21230000", 1747463459999, "474948.41533700", 1922, "28.92370000", "71838.87545200", "0"], [1747463460000, "2482.89000000", "2487.44000000", "2482.41000000", "2487.43000000", "167.39130000", 1747463519999, "415873.98496900", 1295, "110.79400000", "275276.30292300", "0"], [1747463520000, "2487.44000000", "2489.45000000", "2487.44000000", "2489.44000000", "240.29430000", 1747463579999, "597918.64353400", 1049, "188.14670000", "468161.95508000", "0"], [1747463580000, "2489.44000000", "2490.93000000", "2489.09000000", "2489.61000000", "137.78260000", 1747463639999, "343081.11447100", 1083, "76.66340000", "190896.49639700", "0"], [1747463640000, "2489.60000000", "2489.61000000", "2487.30000000", "2487.31000000", "139.03010000", 1747463699999, "345974.74306200", 1034, "14.73860000", "36680.79489800", "0"], [1747463700000, "2487.31000000", "2489.19000000", "2487.22000000", "2489.08000000", "151.66740000", 1747463759999, "377387.38815100", 1584, "80.21470000", "199603.86954900", "0"], [1747463760000, "2489.08000000", "2489.20000000", "2486.92000000", "2487.18000000", "85.43600000", 1747463819999, "212536.81080500", 1141, "13.94140000", "34676.82363300", "0"], [1747463820000, "2487.18000000", "2487.18000000", "2486.06000000", "2486.21000000", "104.46860000", 1747463879999, "259754.81193400", 967, "41.39600000", "102928.39521200", "0"], [1747463880000, "2486.20000000", "2486.44000000", "2484.60000000", "2485.73000000", "193.50340000", 1747463939999, "480921.02020100", 1713, "79.17940000", "196781.04938400", "0"], [1747463940000, "2485.72000000", "2487.70000000", "2485.51000000", "2485.51000000", "169.97120000", 1747463999999, "422650.31016900", 1458, "77.59550000", "192961.92195800", "0"], [1747464000000, "2485.51000000", "2487.59000000", "2485.51000000", "2487.58000000", "108.47420000", 1747464059999, "269732.88413200", 846, "86.54360000", "215203.47472700", "0"], [1747464060000, "2487.59000000", "2488.08000000", "2486.18000000", "2488.08000000", "94.06090000", 1747464119999, "233931.67553900", 1178, "25.56580000", "63582.29591900", "0"], [1747464120000, "2488.10000000", "2489.90000000", "2488.09000000", "2489.89000000", "70.12790000", 1747464179999, "174549.40035800", 597, "50.38230000", "125395.22685200", "0"], [1747464180000, "2489.89000000", "2491.00000000", "2489.89000000", "2490.99000000", "43.33100000", 1747464239999, "107916.15309600", 414, "31.98670000", "79664.12163800", "0"], [1747464240000, "2491.00000000", "2491.00000000", "2490.48000000", "2491.00000000", "66.01620000", 1747464299999, "164437.15920500", 562, "15.95210000", "39735.24304300", "0"], [1747464300000, "2490.99000000", "2494.23000000", "2490.99000000", "2494.14000000", "153.99760000", 1747464359999, "383848.30851700", 1100, "110.08030000", "274335.05847000", "0"], [1747464360000, "2494.14000000", "2494.15000000", "2493.57000000", "2493.58000000", "73.34510000", 1747464419999, "182907.67031600", 683, "43.71150000", "109005.17687200", "0"], [1747464420000, "2493.58000000", "2494.84000000", "2492.54000000", "2494.83000000", "158.83630000", 1747464479999, "396060.14134000", 994, "108.41350000", "270335.24991500", "0"], [1747464480000, "2494.83000000", "2494.84000000", "2492.90000000", "2492.90000000", "93.30730000", 1747464539999, "232700.68724500", 941, "15.55890000", "38793.39983300", "0"], [1747464540000, "2492.91000000", "2493.66000000", "2491.80000000", "2491.80000000", "91.50450000", 1747464599999, "228087.61739900", 991, "18.76080000", "46770.41452000", "0"], [1747464600000, "2491.80000000", "2491.81000000", "2489.44000000", "2489.45000000", "151.35980000", 1747464659999, "376908.92513100", 1300, "51.40870000", "128010.87559700", "0"], [1747464660000, "2489.45000000", "2490.21000000", "2488.54000000", "2489.00000000", "202.95640000", 1747464719999, "505258.62344400", 1992, "81.50120000", "202883.60519000", "0"], [1747464720000, "2489.06000000", "2490.46000000", "2489.06000000", "2490.45000000", "95.05480000", 1747464779999, "236698.14684900", 879, "50.50510000", "125761.70630500", "0"], [1747464780000, "2490.46000000", "2490.97000000", "2489.60000000", "2490.97000000", "49.22990000", 1747464839999, "122604.88009400", 496, "21.10070000", "52551.40822800", "0"], [1747464840000, "2490.97000000", "2490.97000000", "2489.80000000", "2489.83000000", "55.30030000", 1747464899999, "137724.59777900", 941, "10.14180000", "25256.98269900", "0"], [1747464900000, "2489.90000000", "2491.46000000", "2489.89000000", "2491.45000000", "51.44680000", 1747464959999, "128142.74078200", 280, "42.72580000", "106418.75249400", "0"], [1747464960000, "2491.45000000", "2492.14000000", "2491.20000000", "2491.68000000", "73.59990000", 1747465019999, "183398.34915400", 501, "26.51730000", "66072.86325400", "0"], [1747465020000, "2491.67000000", "2492.47000000", "2491.20000000", "2492.46000000", "108.55670000", 1747465079999, "270471.11762400", 514, "62.28200000", "155185.12564500", "0"], [1747465080000, "2492.47000000", "2494.14000000", "2492.46000000", "2493.97000000", "137.64520000", 1747465139999, "343190.92367800", 492, "70.04350000", "174626.05508600", "0"], [1747465140000, "2493.97000000", "2493.97000000", "2493.30000000", "2493.31000000", "51.19700000", 1747465199999, "127671.52658000", 326, "6.82830000", "17026.79076100", "0"], [1747465200000, "2493.31000000", "2493.72000000", "2492.21000000", "2493.22000000", "236.21620000", 1747465259999, "588822.75844200", 1396, "95.53910000", "238150.30317600", "0"], [1747465260000, "2493.21000000", "2494.14000000", "2492.50000000", "2493.60000000", "99.91480000", 1747465319999, "249134.08064400", 1261, "52.87350000", "131830.33135600", "0"], [1747465320000, "2493.60000000", "2494.23000000", "2492.22000000", "2494.23000000", "117.15840000", 1747465379999, "292093.09511400", 1624, "69.64750000", "173643.59698500", "0"], [1747465380000, "2494.23000000", "2496.70000000", "2494.23000000", "2496.24000000", "164.69860000", 1747465439999, "410974.66917300", 1476, "135.98560000", "339313.97988200", "0"], [1747465440000, "2496.23000000", "2496.23000000", "2495.52000000", "2495.99000000", "128.80140000", 1747465499999, "321470.23554300", 1066, "52.38860000", "130755.04483000", "0"], [1747465500000, "2495.98000000", "2495.99000000", "2493.22000000", "2495.22000000", "177.07030000", 1747465559999, "441755.85820400", 1562, "43.94020000", "109593.51214200", "0"], [1747465560000, "2495.22000000", "2499.50000000", "2495.22000000", "2499.25000000", "207.46340000", 1747465619999, "518230.30089800", 1990, "155.94720000", "389552.64012400", "0"], [1747465620000, "2499.24000000", "2502.11000000", "2498.49000000", "2498.49000000", "444.83830000", 1747465679999, "1112290.12617800", 3132, "344.81710000", "862161.02850500", "0"], [1747465680000, "2498.49000000", "2500.50000000", "2498.49000000", "2498.50000000", "142.83020000", 1747465739999, "356959.60677500", 1962, "61.02340000", "152512.51481900", "0"], [1747465740000, "2498.49000000", "2500.86000000", "2497.70000000", "2500.85000000", "143.26540000", 1747465799999, "357971.54117000", 1729, "94.04440000", "235001.52232900", "0"], [1747465800000, "2500.85000000", "2502.27000000", "2499.90000000", "2501.65000000", "116.28590000", 1747465859999, "290873.37786700", 2108, "49.32060000", "123372.71900300", "0"], [1747465860000, "2501.64000000", "2504.70000000", "2501.64000000", "2502.49000000", "290.77790000", 1747465919999, "727965.38573000", 2248, "149.63750000", "374614.36366400", "0"], [1747465920000, "2502.48000000", "2502.48000000", "2500.29000000", "2500.51000000", "168.31550000", 1747465979999, "420943.54392700", 1125, "81.09600000", "202790.90282100", "0"], [1747465980000, "2500.50000000", "2500.88000000", "2499.24000000", "2499.25000000", "185.17920000", 1747466039999, "462935.59646900", 1022, "91.55600000", "228889.04728100", "0"], [1747466040000, "2499.24000000", "2499.24000000", "2498.49000000", "2498.69000000", "59.95940000", 1747466099999, "149829.52688600", 1042, "28.87000000", "72140.97139500", "0"], [1747466100000, "2498.70000000", "2500.81000000", "2498.60000000", "2500.81000000", "88.05480000", 1747466159999, "220082.90567000", 1106, "65.74420000", "164323.72167700", "0"], [1747466160000, "2500.87000000", "2502.00000000", "2498.82000000", "2499.11000000", "221.58940000", 1747466219999, "554058.71306400", 1834, "78.42020000", "196065.82841600", "0"], [1747466220000, "2499.10000000", "2499.79000000", "2498.00000000", "2498.00000000", "90.98130000", 1747466279999, "227343.22884700", 1356, "16.42240000", "41032.13939600", "0"], [1747466280000, "2498.01000000", "2499.25000000", "2497.80000000", "2498.51000000", "124.64600000", 1747466339999, "311418.42816200", 1287, "54.88930000", "137136.46015400", "0"], [1747466340000, "2498.52000000", "2499.50000000", "2498.30000000", "2499.28000000", "263.30550000", 1747466399999, "658005.66966700", 1178, "207.21270000", "517826.34064700", "0"], [1747466400000, "2499.29000000", "2500.90000000", "2499.00000000", "2500.80000000", "231.52020000", 1747466459999, "578778.47572300", 1697, "125.82610000", "314562.51643500", "0"], [1747466460000, "2500.80000000", "2503.28000000", "2500.20000000", "2503.09000000", "286.69560000", 1747466519999, "717373.86623000", 1949, "177.68900000", "444590.75079700", "0"], [1747466520000, "2503.09000000", "2503.09000000", "2500.25000000", "2501.09000000", "265.69920000", 1747466579999, "664547.18462700", 2137, "98.30290000", "245836.40872300", "0"], [1747466580000, "2501.09000000", "2505.00000000", "2501.09000000", "2504.41000000", "311.49900000", 1747466639999, "779792.27083400", 1901, "273.77490000", "685335.95237200", "0"], [1747466640000, "2504.40000000", "2505.62000000", "2504.10000000", "2505.07000000", "196.93120000", 1747466699999, "493245.12207100", 1127, "104.76180000", "262392.82700600", "0"], [1747466700000, "2505.06000000", "2505.06000000", "2504.01000000", "2504.10000000", "125.36350000", 1747466759999, "313989.06595600", 546, "81.87230000", "205071.50153700", "0"], [1747466760000, "2504.09000000", "2504.40000000", "2503.51000000", "2504.31000000", "109.54460000", 1747466819999, "274275.01739800", 768, "65.57900000", "164188.05859100", "0"], [1747466820000, "2504.21000000", "2506.21000000", "2503.51000000", "2506.21000000", "143.72680000", 1747466879999, "360024.48536000", 1458, "114.36650000", "286497.07928300", "0"], [1747466880000, "2506.21000000", "2506.29000000", "2505.27000000", "2505.32000000", "298.94640000", 1747466939999, "749092.39306400", 896, "129.43820000", "324328.70450700", "0"], [1747466940000, "2505.31000000", "2505.32000000", "2503.99000000", "2505.00000000", "161.48220000", 1747466999999, "404426.72693500", 958, "85.22740000", "213441.11047600", "0"], [1747467000000, "2504.99000000", "2505.00000000", "2504.20000000", "2504.48000000", "124.25030000", 1747467059999, "311197.59807400", 568, "29.81290000", "74667.25532300", "0"], [1747467060000, "2504.49000000", "2505.50000000", "2503.51000000", "2505.50000000", "93.44470000", 1747467119999, "234027.41477300", 926, "61.41950000", "153829.14971200", "0"], [1747467120000, "2505.50000000", "2505.50000000", "2502.00000000", "2502.00000000", "423.00190000", 1747467179999, "1058841.14098300", 1401, "23.88890000", "59796.60028800", "0"], [1747467180000, "2502.00000000", "2502.01000000", "2500.09000000", "2500.10000000", "1335.01190000", 1747467239999, "3339340.88074700", 1141, "67.94040000", "169920.94679100", "0"], [1747467240000, "2500.10000000", "2501.08000000", "2500.09000000", "2500.90000000", "193.00560000", 1747467299999, "482625.78733500", 919, "123.41790000", "308603.19360800", "0"], [1747467300000, "2500.90000000", "2501.18000000", "2499.00000000", "2499.00000000", "1282.87210000", 1747467359999, "3206542.72389900", 1371, "61.14480000", "152873.90509400", "0"], [1747467360000, "2499.01000000", "2499.12000000", "2497.99000000", "2498.49000000", "351.14980000", 1747467419999, "877385.39226000", 1744, "59.00140000", "147402.32864200", "0"], [1747467420000, "2498.50000000", "2499.24000000", "2497.99000000", "2498.28000000", "90.15440000", 1747467479999, "225251.94883000", 1274, "29.68410000", "74168.36777000", "0"], [1747467480000, "2498.29000000", "2498.49000000", "2497.60000000", "2498.48000000", "192.29510000", 1747467539999, "480386.99718500", 803, "43.15340000", "107800.59156300", "0"], [1747467540000, "2498.49000000", "2498.49000000", "2496.70000000", "2496.77000000", "198.44210000", 1747467599999, "495591.90072400", 1301, "41.65480000", "104018.53950500", "0"], [1747467600000, "2496.78000000", "2497.61000000", "2496.77000000", "2497.60000000", "56.10040000", 1747467659999, "140105.68328500", 502, "32.08940000", "80141.83625700", "0"], [1747467660000, "2497.61000000", "2497.97000000", "2495.41000000", "2495.41000000", "175.23640000", 1747467719999, "437448.28872300", 1357, "21.20980000", "52943.31672000", "0"], [1747467720000, "2495.42000000", "2495.42000000", "2494.60000000", "2494.82000000", "427.10520000", 1747467779999, "1065575.15289400", 1310, "117.69860000", "293632.42521700", "0"], [1747467780000, "2494.83000000", "2495.17000000", "2494.47000000", "2494.80000000", "92.76330000", 1747467839999, "231415.84432700", 680, "71.22980000", "177699.39533800", "0"], [1747467840000, "2494.80000000", "2494.80000000", "2487.17000000", "2487.44000000", "905.30780000", 1747467899999, "2254686.78053300", 3793, "252.31880000", "628236.17049100", "0"], [1747467900000, "2487.44000000", "2488.69000000", "2486.60000000", "2487.72000000", "228.60000000", 1747467959999, "568740.37339100", 3099, "88.16390000", "219331.69492000", "0"], [1747467960000, "2487.70000000", "2487.70000000", "2483.41000000", "2483.70000000", "654.75740000", 1747468019999, "1626958.89230200", 3756, "194.27560000", "482681.04064400", "0"], [1747468020000, "2483.70000000", "2484.39000000", "2481.62000000", "2482.68000000", "330.10800000", 1747468079999, "819684.73922300", 2705, "147.42710000", "366053.09872500", "0"], [1747468080000, "2482.68000000", "2486.97000000", "2482.68000000", "2486.89000000", "427.73380000", 1747468139999, "1063018.02210800", 2751, "303.44520000", "754191.68340500", "0"], [1747468140000, "2486.86000000", "2486.86000000", "2484.20000000", "2485.91000000", "223.14440000", 1747468199999, "554549.85799400", 2029, "80.34800000", "199660.48890900", "0"], [1747468200000, "2485.83000000", "2486.84000000", "2485.01000000", "2485.90000000", "159.76090000", 1747468259999, "397155.17194100", 1557, "44.24380000", "109982.38553200", "0"], [1747468260000, "2485.90000000", "2486.49000000", "2484.80000000", "2485.38000000", "223.65770000", 1747468319999, "556008.18216200", 1443, "125.00280000", "310764.66512400", "0"], [1747468320000, "2485.38000000", "2486.95000000", "2484.63000000", "2484.80000000", "179.23370000", 1747468379999, "445526.90263200", 1348, "87.62140000", "217793.69586400", "0"], [1747468380000, "2484.80000000", "2485.80000000", "2484.42000000", "2484.69000000", "156.46260000", 1747468439999, "388803.34957400", 1131, "59.56830000", "148021.28364100", "0"], [1747468440000, "2484.70000000", "2487.00000000", "2483.87000000", "2486.61000000", "209.96260000", 1747468499999, "521919.78246900", 1883, "90.32010000", "224499.08545800", "0"], [1747468500000, "2486.61000000", "2486.61000000", "2483.50000000", "2485.02000000", "192.48510000", 1747468559999, "478320.82453500", 2183, "81.06230000", "201396.10426500", "0"], [1747468560000, "2485.03000000", "2488.13000000", "2485.02000000", "2488.12000000", "238.71830000", 1747468619999, "593714.44674200", 1383, "151.58510000", "376952.85625000", "0"], [1747468620000, "2488.13000000", "2489.45000000", "2487.55000000", "2489.45000000", "191.27870000", 1747468679999, "476028.46180800", 1459, "94.49180000", "235169.63366100", "0"], [1747468680000, "2489.46000000", "2492.28000000", "2489.46000000", "2491.86000000", "239.11900000", 1747468739999, "595617.37381000", 1327, "134.12630000", "334083.70798400", "0"], [1747468740000, "2491.87000000", "2492.90000000", "2491.37000000", "2492.89000000", "177.81260000", 1747468799999, "443074.70060500", 1025, "64.20550000", "159996.45941500", "0"], [1747468800000, "2492.90000000", "2493.93000000", "2491.41000000", "2491.45000000", "727.18850000", 1747468859999, "1812565.78848000", 3052, "408.11110000", "1017285.04572200", "0"], [1747468860000, "2491.46000000", "2492.47000000", "2489.64000000", "2490.21000000", "253.78590000", 1747468919999, "632233.44735300", 2111, "115.75250000", "288388.67378900", "0"], [1747468920000, "2490.21000000", "2492.47000000", "2490.21000000", "2492.47000000", "117.36700000", 1747468979999, "292432.87288100", 1149, "83.71330000", "208582.87372400", "0"], [1747468980000, "2492.46000000", "2492.66000000", "2490.20000000", "2490.39000000", "153.66270000", 1747469039999, "382808.46311200", 1985, "57.32170000", "142808.10984100", "0"], [1747469040000, "2490.38000000", "2491.00000000", "2487.25000000", "2487.29000000", "179.76460000", 1747469099999, "447470.18590800", 2011, "32.45870000", "80809.59752800", "0"], [1747469100000, "2487.28000000", "2489.80000000", "2487.28000000", "2489.60000000", "231.46280000", 1747469159999, "575990.47535500", 2338, "175.15320000", "435842.52533400", "0"], [1747469160000, "2489.60000000", "2492.80000000", "2489.60000000", "2490.71000000", "440.05050000", 1747469219999, "1096296.71318600", 3167, "283.40060000", "706024.41217200", "0"], [1747469220000, "2490.71000000", "2490.90000000", "2488.44000000", "2489.91000000", "165.78330000", 1747469279999, "412752.96638900", 2419, "76.40180000", "190207.60881600", "0"], [1747469280000, "2489.92000000", "2491.10000000", "2488.44000000", "2488.62000000", "302.40710000", 1747469339999, "752841.08899300", 3438, "170.92050000", "425502.54853100", "0"], [1747469340000, "2488.62000000", "2490.95000000", "2488.18000000", "2490.90000000", "339.83380000", 1747469399999, "846141.55665900", 2763, "238.70470000", "594378.63066700", "0"], [1747469400000, "2490.91000000", "2490.91000000", "2486.30000000", "2487.86000000", "453.95370000", 1747469459999, "1129326.92171300", 3195, "260.59770000", "648225.45587900", "0"], [1747469460000, "2487.85000000", "2490.13000000", "2487.43000000", "2490.10000000", "405.62290000", 1747469519999, "1009791.11589400", 3319, "195.03320000", "485519.51442100", "0"], [1747469520000, "2490.10000000", "2490.11000000", "2485.28000000", "2488.96000000", "360.77500000", 1747469579999, "897185.57851300", 4031, "141.46750000", "351828.82495800", "0"], [1747469580000, "2488.95000000", "2490.21000000", "2486.71000000", "2486.71000000", "316.27030000", 1747469639999, "787202.55786800", 2918, "70.85920000", "176364.84187700", "0"], [1747469640000, "2486.71000000", "2489.45000000", "2485.95000000", "2487.27000000", "314.22730000", 1747469699999, "781746.03070300", 3070, "192.37430000", "478536.04504600", "0"], [1747469700000, "2487.27000000", "2490.16000000", "2486.49000000", "2487.48000000", "334.32470000", 1747469759999, "831995.41930000", 4551, "175.69890000", "437203.02476400", "0"], [1747469760000, "2487.47000000", "2490.69000000", "2487.02000000", "2488.20000000", "229.23940000", 1747469819999, "570643.23624800", 4171, "136.62410000", "340096.57413800", "0"], [1747469820000, "2488.20000000", "2489.88000000", "2485.89000000", "2488.20000000", "362.21100000", 1747469879999, "901031.31149900", 6121, "194.56280000", "484021.67349800", "0"], [1747469880000, "2488.20000000", "2490.46000000", "2487.50000000", "2488.61000000", "261.46030000", 1747469939999, "650801.18636200", 5882, "134.64530000", "335148.76073900", "0"], [1747469940000, "2488.60000000", "2490.89000000", "2486.57000000", "2488.45000000", "457.35930000", 1747469999999, "1138142.37651700", 5917, "234.39050000", "583339.26808700", "0"], [1747470000000, "2488.45000000", "2492.94000000", "2488.10000000", "2490.80000000", "379.19490000", 1747470059999, "944647.09408600", 3768, "182.21770000", "453921.23297900", "0"], [1747470060000, "2490.78000000", "2490.78000000", "2477.22000000", "2478.00000000", "1176.08250000", 1747470119999, "2918291.15591000", 6474, "360.69900000", "894813.36025200", "0"], [1747470120000, "2478.00000000", "2483.83000000", "2477.55000000", "2483.39000000", "654.31840000", 1747470179999, "1623724.31475600", 2859, "327.77060000", "813344.52396100", "0"], [1747470180000, "2483.40000000", "2483.40000000", "2480.25000000", "2481.11000000", "476.34420000", 1747470239999, "1182023.31555600", 2670, "231.42250000", "574256.20394200", "0"], [1747470240000, "2481.11000000", "2481.60000000", "2479.32000000", "2481.42000000", "180.59390000", 1747470299999, "447981.56005100", 1506, "92.32940000", "229010.86472200", "0"], [1747470300000, "2481.41000000", "2484.43000000", "2480.66000000", "2484.43000000", "430.00530000", 1747470359999, "1067152.56613800", 1850, "337.28090000", "837052.70625200", "0"], [1747470360000, "2484.43000000", "2489.32000000", "2484.43000000", "2489.32000000", "123.99180000", 1747470419999, "308266.50878400", 1976, "92.21000000", "229248.13610700", "0"], [1747470420000, "2489.33000000", "2491.80000000", "2489.30000000", "2491.80000000", "174.70810000", 1747470479999, "435116.82259400", 3229, "83.84830000", "208837.74191200", "0"], [1747470480000, "2491.80000000", "2491.84000000", "2490.45000000", "2491.00000000", "80.00650000", 1747470539999, "199303.09938500", 2148, "15.05630000", "37505.65049200", "0"], [1747470540000, "2491.01000000", "2491.83000000", "2490.71000000", "2491.62000000", "88.54850000", 1747470599999, "220597.87957700", 1381, "29.54240000", "73598.54435200", "0"], [1747470600000, "2491.62000000", "2495.46000000", "2491.33000000", "2494.05000000", "533.70880000", 1747470659999, "1330592.10264900", 3710, "299.58590000", "746842.07105100", "0"], [1747470660000, "2494.04000000", "2495.20000000", "2492.90000000", "2494.84000000", "165.78560000", 1747470719999, "413500.16017000", 2250, "67.84590000", "169224.19678000", "0"], [1747470720000, "2494.84000000", "2496.20000000", "2492.52000000", "2493.30000000", "531.89150000", 1747470779999, "1326683.78240700", 2642, "199.01750000", "496441.94804300", "0"], [1747470780000, "2493.29000000", "2494.07000000", "2492.46000000", "2492.46000000", "128.99120000", 1747470839999, "321619.47995300", 1660, "44.36660000", "110623.77968700", "0"], [1747470840000, "2492.46000000", "2492.46000000", "2488.38000000", "2488.71000000", "557.36030000", 1747470899999, "1387750.95719700", 2250, "318.82570000", "793744.89343400", "0"], [1747470900000, "2488.71000000", "2492.17000000", "2488.71000000", "2492.17000000", "170.15990000", 1747470959999, "423782.37344000", 1911, "120.61590000", "300394.55974400", "0"], [1747470960000, "2492.17000000", "2492.20000000", "2489.89000000", "2491.36000000", "224.18720000", 1747471019999, "558473.06406100", 2359, "156.72360000", "390424.80706800", "0"], [1747471020000, "2491.35000000", "2491.35000000", "2489.44000000", "2489.73000000", "86.44230000", 1747471079999, "215248.53001700", 1678, "28.43950000", "70821.52984500", "0"], [1747471080000, "2489.71000000", "2489.71000000", "2486.70000000", "2488.10000000", "340.43050000", 1747471139999, "847010.67162300", 2267, "65.64620000", "163315.38959700", "0"], [1747471140000, "2488.10000000", "2489.80000000", "2487.19000000", "2489.73000000", "312.77950000", 1747471199999, "778250.07839600", 2061, "194.24540000", "483281.26613700", "0"], [1747471200000, "2489.74000000", "2490.90000000", "2488.35000000", "2490.90000000", "156.18150000", 1747471259999, "388874.43620600", 1894, "50.32690000", "125301.80146100", "0"], [1747471260000, "2490.89000000", "2490.90000000", "2488.44000000", "2488.73000000", "92.79230000", 1747471319999, "230992.19354200", 1832, "39.73130000", "98887.08987000", "0"], [1747471320000, "2488.74000000", "2490.88000000", "2488.55000000", "2488.57000000", "167.77740000", 1747471379999, "417795.95146600", 2423, "107.62800000", "268020.46478900", "0"], [1747471380000, "2488.56000000", "2488.61000000", "2486.18000000", "2486.19000000", "131.36240000", 1747471439999, "326716.53680300", 1709, "48.75710000", "121259.69780000", "0"], [1747471440000, "2486.18000000", "2487.44000000", "2485.59000000", "2487.19000000", "153.32440000", 1747471499999, "381273.66753600", 1564, "83.41960000", "207439.76773000", "0"], [1747471500000, "2487.18000000", "2488.90000000", "2487.10000000", "2488.41000000", "95.62960000", 1747471559999, "237915.59111000", 1830, "47.71670000", "118711.28107600", "0"], [1747471560000, "2488.40000000", "2489.20000000", "2485.72000000", "2485.72000000", "132.28470000", 1747471619999, "329043.43060900", 2395, "38.75870000", "96422.90525500", "0"], [1747471620000, "2485.71000000", "2486.19000000", "2484.70000000", "2485.42000000", "204.93150000", 1747471679999, "509336.89632500", 2390, "69.81550000", "173519.86482100", "0"], [1747471680000, "2485.42000000", "2485.59000000", "2484.50000000", "2485.39000000", "104.02550000", 1747471739999, "258509.95189200", 1749, "48.79650000", "121256.67908900", "0"], [1747471740000, "2485.39000000", "2485.64000000", "2483.11000000", "2483.39000000", "263.25720000", 1747471799999, "653990.37369800", 1588, "68.38730000", "169903.87247000", "0"], [1747471800000, "2483.40000000", "2484.71000000", "2482.71000000", "2482.71000000", "268.60640000", 1747471859999, "667101.39509500", 1952, "48.14160000", "119583.41397700", "0"], [1747471860000, "2482.72000000", "2483.43000000", "2481.33000000", "2483.15000000", "303.33420000", 1747471919999, "752957.43884100", 2528, "153.07760000", "379997.56739900", "0"], [1747471920000, "2483.16000000", "2485.18000000", "2483.16000000", "2484.60000000", "115.12470000", 1747471979999, "286006.43954000", 1361, "75.66640000", "187972.54536500", "0"], [1747471980000, "2484.61000000", "2487.00000000", "2484.60000000", "2486.72000000", "132.05230000", 1747472039999, "328278.72880000", 1349, "106.07810000", "263698.81423200", "0"], [1747472040000, "2486.72000000", "2486.72000000", "2485.73000000", "2486.08000000", "47.05870000", 1747472099999, "116995.85368600", 781, "11.12000000", "27646.34722000", "0"], [1747472100000, "2486.09000000", "2486.39000000", "2484.42000000", "2484.42000000", "148.41230000", 1747472159999, "368834.46538600", 1878, "51.09580000", "126983.57815400", "0"], [1747472160000, "2484.42000000", "2484.59000000", "2481.50000000", "2481.52000000", "225.89750000", 1747472219999, "560802.60991500", 1814, "46.21590000", "114737.40776500", "0"], [1747472220000, "2481.52000000", "2481.70000000", "2480.00000000", "2480.27000000", "180.50380000", 1747472279999, "447775.99994900", 1467, "33.64130000", "83456.77364200", "0"], [1747472280000, "2480.27000000", "2481.90000000", "2480.26000000", "2481.12000000", "268.64990000", 1747472339999, "666457.31872600", 1883, "185.07610000", "459113.06059900", "0"], [1747472340000, "2481.12000000", "2482.16000000", "2481.09000000", "2481.49000000", "157.89260000", 1747472399999, "391808.83923300", 1417, "55.74450000", "138318.73295000", "0"], [1747472400000, "2481.50000000", "2482.92000000", "2480.40000000", "2481.92000000", "303.83440000", 1747472459999, "753996.10041800", 3395, "203.80460000", "505770.91513100", "0"], [1747472460000, "2481.92000000", "2483.92000000", "2481.72000000", "2482.70000000", "381.61840000", 1747472519999, "947507.59651400", 3241, "217.62970000", "540353.81362600", "0"], [1747472520000, "2482.70000000", "2484.70000000", "2481.80000000", "2481.81000000", "182.23700000", 1747472579999, "452541.90926700", 2782, "101.74420000", "252648.99166700", "0"], [1747472580000, "2481.80000000", "2482.23000000", "2478.43000000", "2478.62000000", "379.49430000", 1747472639999, "941189.33060500", 4293, "168.40710000", "417686.16712900", "0"], [1747472640000, "2478.62000000", "2482.34000000", "2478.00000000", "2482.34000000", "286.78500000", 1747472699999, "711177.77330000", 2989, "159.84660000", "396436.54016200", "0"], [1747472700000, "2482.34000000", "2482.42000000", "2479.01000000", "2481.20000000", "584.66710000", 1747472759999, "1450398.86113200", 6463, "311.83140000", "773415.30301700", "0"], [1747472760000, "2481.20000000", "2485.43000000", "2478.81000000", "2478.81000000", "895.23590000", 1747472819999, "2222181.73881100", 6661, "509.62060000", "1265221.40610000", "0"], [1747472820000, "2478.81000000", "2480.56000000", "2466.59000000", "2472.79000000", "3306.72510000", 1747472879999, "8169735.60576500", 9698, "1472.30320000", "3637346.73197300", "0"], [1747472880000, "2472.73000000", "2476.88000000", "2472.29000000", "2476.71000000", "418.28960000", 1747472939999, "1034905.27293000", 3392, "236.05810000", "584126.06619500", "0"], [1747472940000, "2476.70000000", "2481.19000000", "2475.39000000", "2481.04000000", "350.61860000", 1747472999999, "868996.83060400", 2906, "260.11600000", "644600.00513100", "0"], [1747473000000, "2481.04000000", "2481.70000000", "2477.38000000", "2478.39000000", "230.73940000", 1747473059999, "572053.29193400", 3246, "96.48090000", "239238.04584300", "0"], [1747473060000, "2478.39000000", "2478.96000000", "2475.81000000", "2476.13000000", "180.49720000", 1747473119999, "447087.20141800", 2658, "73.42190000", "181868.92996700", "0"], [1747473120000, "2476.13000000", "2477.14000000", "2475.21000000", "2476.21000000", "276.77060000", 1747473179999, "685350.90554300", 3017, "80.63140000", "199656.45430000", "0"], [1747473180000, "2476.21000000", "2477.95000000", "2475.37000000", "2477.95000000", "344.58280000", 1747473239999, "853516.41857900", 2288, "171.40110000", "424543.50760900", "0"], [1747473240000, "2477.94000000", "2479.06000000", "2477.40000000", "2479.00000000", "155.65300000", 1747473299999, "385712.17691600", 1686, "78.72100000", "195083.84889400", "0"], [1747473300000, "2478.99000000", "2480.48000000", "2474.12000000", "2474.50000000", "2846.65050000", 1747473359999, "7049988.26518400", 3384, "1658.13840000", "4106031.74543000", "0"], [1747473360000, "2474.49000000", "2474.49000000", "2472.52000000", "2472.52000000", "317.98150000", 1747473419999, "786496.80356700", 3176, "144.66140000", "357778.64872300", "0"], [1747473420000, "2472.53000000", "2472.93000000", "2468.55000000", "2472.12000000", "745.84710000", 1747473479999, "1843006.01950700", 4988, "348.04470000", "860131.03186800", "0"], [1747473480000, "2472.11000000", "2472.93000000", "2471.52000000", "2471.76000000", "118.78360000", 1747473539999, "293652.47774900", 1786, "50.30840000", "124370.37465900", "0"], [1747473540000, "2471.76000000", "2475.71000000", "2471.76000000", "2475.59000000", "336.88900000", 1747473599999, "833507.66382700", 1511, "224.90190000", "556373.75264900", "0"], [1747473600000, "2475.59000000", "2476.14000000", "2473.82000000", "2475.71000000", "187.93690000", 1747473659999, "465182.85874500", 1844, "95.78740000", "237095.01526700", "0"], [1747473660000, "2475.70000000", "2475.92000000", "2471.76000000", "2472.89000000", "741.05100000", 1747473719999, "1833300.44961400", 2311, "109.68990000", "271283.69906800", "0"], [1747473720000, "2472.87000000", "2473.37000000", "2470.70000000", "2473.37000000", "421.26040000", 1747473779999, "1041348.85453000", 2068, "294.47910000", "727938.16257100", "0"], [1747473780000, "2473.36000000", "2473.37000000", "2469.78000000", "2473.10000000", "310.38210000", 1747473839999, "767058.07431900", 2581, "217.56140000", "537612.59887000", "0"], [1747473840000, "2473.11000000", "2474.70000000", "2472.36000000", "2474.19000000", "125.97300000", 1747473899999, "311643.00298500", 1525, "79.55020000", "196791.52735500", "0"], [1747473900000, "2474.19000000", "2474.58000000", "2470.19000000", "2470.35000000", "1258.40340000", 1747473959999, "3110735.05431000", 2603, "65.89990000", "162930.23920000", "0"], [1747473960000, "2470.36000000", "2473.20000000", "2470.35000000", "2473.19000000", "126.25580000", 1747474019999, "312077.36889300", 1328, "70.14520000", "173380.02943800", "0"], [1747474020000, "2473.20000000", "2476.39000000", "2473.19000000", "2476.38000000", "172.84280000", 1747474079999, "427825.58928600", 1728, "140.28470000", "347231.25485900", "0"], [1747474080000, "2476.38000000", "2476.38000000", "2471.41000000", "2472.98000000", "1520.03680000", 1747474139999, "3759359.46056400", 2580, "225.55930000", "557957.94825800", "0"], [1747474140000, "2472.98000000", "2475.49000000", "2472.62000000", "2475.19000000", "216.07210000", 1747474199999, "534709.48742400", 981, "160.13860000", "396265.50216300", "0"], [1747474200000, "2475.20000000", "2478.73000000", "2474.41000000", "2478.51000000", "221.94890000", 1747474259999, "549630.88033700", 2594, "138.03710000", "341802.78253100", "0"], [1747474260000, "2478.52000000", "2481.45000000", "2477.60000000", "2481.14000000", "518.60840000", 1747474319999, "1285686.16566800", 3223, "340.49050000", "844166.54119100", "0"], [1747474320000, "2481.11000000", "2482.50000000", "2479.51000000", "2482.50000000", "418.17790000", 1747474379999, "1037632.10948800", 2602, "189.18030000", "469394.23256700", "0"], [1747474380000, "2482.49000000", "2485.75000000", "2482.49000000", "2484.82000000", "405.95980000", 1747474439999, "1008566.80976800", 2834, "258.07060000", "641161.68188600", "0"], [1747474440000, "2484.81000000", "2485.43000000", "2482.21000000", "2482.30000000", "763.04930000", 1747474499999, "1895345.11441500", 3311, "314.08120000", "780007.83119000", "0"], [1747474500000, "2482.31000000", "2484.15000000", "2482.30000000", "2482.87000000", "233.59380000", 1747474559999, "580134.49691000", 2223, "156.80270000", "389417.55908400", "0"], [1747474560000, "2482.88000000", "2484.18000000", "2482.50000000", "2482.71000000", "210.70700000", 1747474619999, "523291.66394800", 1679, "46.71620000", "116022.85845100", "0"], [1747474620000, "2482.70000000", "2483.34000000", "2480.86000000", "2481.60000000", "132.75660000", 1747474679999, "329548.70576700", 2407, "58.79680000", "145952.00832000", "0"], [1747474680000, "2481.59000000", "2481.59000000", "2479.14000000", "2480.00000000", "166.97450000", 1747474739999, "414077.78524000", 1624, "103.28020000", "256094.13819300", "0"], [1747474740000, "2480.00000000", "2482.13000000", "2479.00000000", "2481.89000000", "327.82200000", 1747474799999, "813241.46108800", 1978, "238.42650000", "591440.16018200", "0"], [1747474800000, "2481.89000000", "2481.92000000", "2480.30000000", "2481.19000000", "86.19560000", 1747474859999, "213842.76173200", 1408, "39.32530000", "97559.79988100", "0"], [1747474860000, "2481.18000000", "2481.41000000", "2479.70000000", "2481.40000000", "98.95640000", 1747474919999, "245455.18793300", 1424, "62.31610000", "154562.77421100", "0"], [1747474920000, "2481.41000000", "2484.43000000", "2481.40000000", "2483.45000000", "212.75360000", 1747474979999, "528341.95942100", 1590, "124.77380000", "309798.57367700", "0"], [1747474980000, "2483.44000000", "2484.16000000", "2482.76000000", "2484.16000000", "115.86260000", 1747475039999, "287759.75807800", 1073, "73.63750000", "182888.79928000", "0"], [1747475040000, "2484.16000000", "2484.16000000", "2481.40000000", "2481.41000000", "111.62900000", 1747475099999, "277075.67129100", 2114, "45.88310000", "113872.96884300", "0"], [1747475100000, "2481.40000000", "2483.78000000", "2481.15000000", "2483.78000000", "328.12040000", 1747475159999, "814630.86362500", 1850, "185.53740000", "460621.46098500", "0"], [1747475160000, "2483.80000000", "2486.30000000", "2483.79000000", "2484.71000000", "243.43200000", 1747475219999, "604964.60042700", 1670, "204.57120000", "508385.58532300", "0"], [1747475220000, "2484.70000000", "2484.70000000", "2480.01000000", "2480.01000000", "125.94690000", 1747475279999, "312547.61635600", 2417, "50.36340000", "124963.48942800", "0"], [1747475280000, "2480.00000000", "2481.69000000", "2477.38000000", "2481.15000000", "252.56830000", 1747475339999, "626129.55595500", 3021, "124.27400000", "308099.51956000", "0"], [1747475340000, "2481.15000000", "2482.03000000", "2480.41000000", "2481.68000000", "121.38480000", 1747475399999, "301230.00157800", 2229, "31.54940000", "78286.94161800", "0"], [1747475400000, "2481.69000000", "2481.98000000", "2478.80000000", "2478.81000000", "143.16040000", 1747475459999, "355083.55677300", 1809, "25.00650000", "62044.92841000", "0"], [1747475460000, "2478.83000000", "2479.84000000", "2478.00000000", "2478.47000000", "93.97760000", 1747475519999, "232986.31879100", 1872, "34.66720000", "85948.74097000", "0"], [1747475520000, "2478.46000000", "2479.53000000", "2477.55000000", "2478.88000000", "152.93680000", 1747475579999, "379074.80859100", 2225, "58.28080000", "144459.19428000", "0"], [1747475580000, "2478.88000000", "2480.16000000", "2478.39000000", "2480.15000000", "102.91390000", 1747475639999, "255151.56747900", 1665, "74.34020000", "184311.10957500", "0"], [1747475640000, "2480.16000000", "2482.00000000", "2480.15000000", "2481.93000000", "165.11880000", 1747475699999, "409694.95956200", 1146, "126.87510000", "314810.29762900", "0"], [1747475700000, "2481.93000000", "2482.42000000", "2481.15000000", "2481.91000000", "99.21300000", 1747475759999, "246204.39967700", 1335, "78.57140000", "194976.01067300", "0"], [1747475760000, "2481.92000000", "2482.97000000", "2481.59000000", "2482.79000000", "212.84960000", 1747475819999, "528382.39007600", 2007, "128.82810000", "319792.46177500", "0"], [1747475820000, "2482.79000000", "2484.43000000", "2482.79000000", "2484.42000000", "110.07610000", 1747475879999, "273377.52517800", 958, "77.10890000", "191506.29393900", "0"], [1747475880000, "2484.42000000", "2484.66000000", "2482.90000000", "2483.08000000", "101.92020000", 1747475939999, "253198.20225800", 1056, "69.16520000", "171834.06829600", "0"], [1747475940000, "2483.08000000", "2483.08000000", "2478.31000000", "2478.40000000", "323.35650000", 1747475999999, "802132.08056200", 1517, "44.63650000", "110708.74980500", "0"], [1747476000000, "2478.40000000", "2478.70000000", "2474.70000000", "2476.38000000", "173.69610000", 1747476059999, "430158.77793900", 2423, "49.10600000", "121623.91110400", "0"], [1747476060000, "2476.39000000", "2478.15000000", "2476.12000000", "2477.15000000", "206.97320000", 1747476119999, "512742.74789000", 1752, "58.32530000", "144475.58738000", "0"], [1747476120000, "2477.20000000", "2480.30000000", "2477.09000000", "2480.29000000", "133.36000000", 1747476179999, "330566.42760400", 1943, "68.73760000", "170389.00883100", "0"], [1747476180000, "2480.29000000", "2481.16000000", "2478.48000000", "2481.16000000", "94.70980000", 1747476239999, "234864.85177000", 1827, "50.88300000", "126202.46628500", "0"], [1747476240000, "2481.16000000", "2482.88000000", "2480.91000000", "2482.88000000", "114.32000000", 1747476299999, "283690.67340200", 1443, "85.84560000", "213019.87652800", "0"], [1747476300000, "2482.89000000", "2482.94000000", "2479.81000000", "2479.90000000", "280.96080000", 1747476359999, "697204.53710000", 2410, "212.97670000", "528509.55412400", "0"], [1747476360000, "2479.90000000", "2481.41000000", "2479.82000000", "2481.28000000", "139.83910000", 1747476419999, "346873.03791000", 2309, "81.18330000", "201379.86835800", "0"], [1747476420000, "2481.29000000", "2482.33000000", "2480.60000000", "2482.30000000", "192.46500000", 1747476479999, "477666.64171200", 1917, "94.98620000", "235728.21596100", "0"], [1747476480000, "2482.29000000", "2485.18000000", "2482.29000000", "2485.10000000", "221.67710000", 1747476539999, "550553.20407300", 1389, "196.90940000", "489022.12319900", "0"], [1747476540000, "2485.11000000", "2486.44000000", "2484.36000000", "2484.94000000", "147.86720000", 1747476599999, "367459.06541800", 1865, "107.79200000", "267862.64870500", "0"], [1747476600000, "2484.95000000", "2486.43000000", "2484.70000000", "2486.30000000", "229.54950000", 1747476659999, "570635.51259300", 1686, "102.04790000", "253646.50802000", "0"], [1747476660000, "2486.29000000", "2486.44000000", "2484.37000000", "2486.17000000", "129.47110000", 1747476719999, "321844.57120200", 1512, "82.70950000", "205602.74559200", "0"], [1747476720000, "2486.17000000", "2487.51000000", "2485.42000000", "2487.45000000", "166.50380000", 1747476779999, "414052.90859300", 1444, "143.76420000", "357510.52634700", "0"], [1747476780000, "2487.46000000", "2487.46000000", "2485.00000000", "2485.00000000", "214.72420000", 1747476839999, "533833.66166800", 1597, "79.90590000", "198620.10649800", "0"], [1747476840000, "2485.00000000", "2485.29000000", "2484.60000000", "2485.28000000", "139.08470000", 1747476899999, "345633.45072100", 693, "57.48280000", "142853.01430800", "0"], [1747476900000, "2485.28000000", "2486.96000000", "2485.00000000", "2486.56000000", "216.66980000", 1747476959999, "538662.63008800", 2210, "123.73620000", "307618.99053900", "0"], [1747476960000, "2486.57000000", "2488.40000000", "2485.61000000", "2488.39000000", "126.75250000", 1747477019999, "315219.37868000", 2149, "73.12630000", "181875.90790200", "0"], [1747477020000, "2488.40000000", "2488.40000000", "2485.50000000", "2485.51000000", "195.99350000", 1747477079999, "487471.33734900", 1879, "80.91360000", "201278.72413500", "0"], [1747477080000, "2485.50000000", "2487.90000000", "2485.50000000", "2486.61000000", "83.03540000", 1747477139999, "206494.75166100", 2055, "46.58540000", "115847.27134800", "0"], [1747477140000, "2486.60000000", "2486.60000000", "2483.90000000", "2483.90000000", "208.87550000", 1747477199999, "519030.52409700", 1879, "91.17470000", "226574.87813500", "0"], [1747477200000, "2483.90000000", "2484.86000000", "2483.31000000", "2483.82000000", "117.32500000", 1747477259999, "291456.08643200", 1792, "41.41950000", "102886.51546200", "0"], [1747477260000, "2483.81000000", "2486.93000000", "2483.50000000", "2486.78000000", "206.12850000", 1747477319999, "512413.95816500", 2075, "79.43570000", "197443.42935700", "0"], [1747477320000, "2486.78000000", "2487.44000000", "2485.17000000", "2487.43000000", "69.45850000", 1747477379999, "172696.61004200", 1296, "47.16430000", "117266.44766000", "0"], [1747477380000, "2487.43000000", "2488.70000000", "2487.18000000", "2488.66000000", "211.10590000", 1747477439999, "525225.44658500", 1430, "162.75650000", "404933.61465500", "0"], [1747477440000, "2488.66000000", "2489.85000000", "2488.66000000", "2489.44000000", "244.35690000", 1747477499999, "608286.83552000", 1646, "201.93600000", "502682.42332600", "0"], [1747477500000, "2489.44000000", "2489.65000000", "2488.09000000", "2488.69000000", "227.23670000", 1747477559999, "565576.87979700", 1953, "151.07580000", "376015.02985500", "0"], [1747477560000, "2488.69000000", "2489.14000000", "2487.43000000", "2488.98000000", "76.34710000", 1747477619999, "189984.00640900", 1260, "27.12550000", "67496.31271400", "0"], [1747477620000, "2488.98000000", "2491.05000000", "2488.98000000", "2491.04000000", "183.58560000", 1747477679999, "457186.44941500", 1182, "165.31820000", "411692.28947400", "0"], [1747477680000, "2491.04000000", "2491.60000000", "2490.80000000", "2490.97000000", "124.35950000", 1747477739999, "309808.77010800", 1134, "81.62510000", "203350.02033100", "0"], [1747477740000, "2490.97000000", "2490.97000000", "2489.19000000", "2489.20000000", "160.87600000", 1747477799999, "400587.79807900", 1485, "40.66470000", "101258.55942800", "0"], [1747477800000, "2489.19000000", "2489.69000000", "2487.91000000", "2487.91000000", "109.26550000", 1747477859999, "271922.17104800", 1688, "63.17330000", "157212.29687900", "0"], [1747477860000, "2487.92000000", "2488.00000000", "2485.84000000", "2485.84000000", "177.08870000", 1747477919999, "440514.01963900", 1868, "45.82240000", "113986.39029700", "0"], [1747477920000, "2485.83000000", "2486.86000000", "2484.57000000", "2484.92000000", "146.98260000", 1747477979999, "365330.22949100", 1853, "94.05060000", "233754.80500500", "0"], [1747477980000, "2484.92000000", "2485.30000000", "2483.00000000", "2484.05000000", "173.46680000", 1747478039999, "430899.04344700", 3046, "46.10600000", "114534.97162800", "0"], [1747478040000, "2484.06000000", "2485.79000000", "2484.06000000", "2484.40000000", "71.66850000", 1747478099999, "178073.08045500", 1821, "43.21280000", "107367.52675100", "0"], [1747478100000, "2484.40000000", "2484.60000000", "2481.46000000", "2481.46000000", "176.30800000", 1747478159999, "437791.95023400", 2102, "58.76200000", "145931.74965700", "0"], [1747478160000, "2481.46000000", "2483.16000000", "2481.40000000", "2482.99000000", "85.06840000", 1747478219999, "211195.85085400", 2591, "46.05700000", "114342.79692200", "0"], [1747478220000, "2482.98000000", "2484.18000000", "2481.71000000", "2481.99000000", "142.17240000", 1747478279999, "352995.70646500", 2398, "43.78250000", "108711.03888400", "0"], [1747478280000, "2482.00000000", "2483.52000000", "2482.00000000", "2482.42000000", "104.94750000", 1747478339999, "260574.67510200", 1922, "27.07600000", "67225.70860200", "0"], [1747478340000, "2482.41000000", "2482.59000000", "2481.40000000", "2481.90000000", "155.56090000", 1747478399999, "386089.23098500", 1862, "40.59520000", "100755.66179200", "0"], [1747478400000, "2481.88000000", "2482.41000000", "2480.10000000", "2481.10000000", "298.14630000", 1747478459999, "739845.30827400", 1804, "42.98490000", "106650.23368300", "0"], [1747478460000, "2481.10000000", "2483.14000000", "2481.00000000", "2483.00000000", "84.04340000", 1747478519999, "208625.32122000", 954, "60.98220000", "151380.29068900", "0"], [1747478520000, "2483.01000000", "2483.13000000", "2481.50000000", "2482.60000000", "69.97200000", 1747478579999, "173696.63285800", 1561, "18.85110000", "46792.23186100", "0"], [1747478580000, "2482.60000000", "2482.61000000", "2480.00000000", "2480.00000000", "419.67460000", 1747478639999, "1041330.83215500", 1660, "46.63370000", "115697.26709400", "0"], [1747478640000, "2480.00000000", "2480.01000000", "2478.01000000", "2478.76000000", "279.60490000", 1747478699999, "693185.73768800", 2049, "70.26870000", "174194.26488300", "0"], [1747478700000, "2478.76000000", "2479.90000000", "2478.39000000", "2479.81000000", "123.76630000", 1747478759999, "306798.78089800", 1460, "74.64180000", "185029.52189000", "0"], [1747478760000, "2479.81000000", "2481.07000000", "2479.40000000", "2480.30000000", "156.51020000", 1747478819999, "388195.08357600", 2259, "49.67610000", "123201.83702700", "0"], [1747478820000, "2480.29000000", "2481.93000000", "2479.39000000", "2481.93000000", "71.44930000", 1747478879999, "177239.75122000", 1298, "55.44330000", "137539.15610200", "0"], [1747478880000, "2481.93000000", "2482.17000000", "2481.04000000", "2481.85000000", "66.43080000", 1747478939999, "164857.72738800", 1477, "39.03670000", "96873.64514000", "0"], [1747478940000, "2481.84000000", "2482.42000000", "2481.29000000", "2481.97000000", "201.15070000", 1747478999999, "499235.39162300", 1476, "94.22280000", "233847.59685000", "0"], [1747479000000, "2481.97000000", "2482.80000000", "2481.97000000", "2482.79000000", "45.20750000", 1747479059999, "112219.90631400", 1011, "19.07530000", "47352.30180400", "0"], [1747479060000, "2482.79000000", "2485.01000000", "2482.42000000", "2484.52000000", "260.99900000", 1747479119999, "648365.31820900", 1656, "123.44680000", "306623.05938500", "0"], [1747479120000, "2484.52000000", "2484.99000000", "2484.52000000", "2484.80000000", "62.64940000", 1747479179999, "155672.19685300", 783, "29.90700000", "74311.70596600", "0"], [1747479180000, "2484.80000000", "2484.90000000", "2484.18000000", "2484.18000000", "173.95460000", 1747479239999, "432203.40388900", 1444, "20.92450000", "51988.04612200", "0"], [1747479240000, "2484.18000000", "2484.19000000", "2481.40000000", "2481.79000000", "178.67540000", 1747479299999, "443601.39641400", 1590, "38.44870000", "95447.15168200", "0"], [1747479300000, "2481.79000000", "2481.88000000", "2481.50000000", "2481.67000000", "63.54610000", 1747479359999, "157699.39333500", 643, "46.90470000", "116400.21383800", "0"], [1747479360000, "2481.66000000", "2482.35000000", "2481.40000000", "2481.79000000", "105.75390000", 1747479419999, "262489.92029200", 847, "33.63050000", "83465.48919200", "0"], [1747479420000, "2481.79000000", "2482.70000000", "2481.69000000", "2482.70000000", "23.66730000", 1747479479999, "58746.72278800", 449, "10.99630000", "27293.57226600", "0"], [1747479480000, "2482.69000000", "2485.16000000", "2482.69000000", "2485.15000000", "128.78170000", 1747479539999, "319949.48168800", 1111, "63.16330000", "156888.27999300", "0"], [1747479540000, "2485.15000000", "2485.97000000", "2485.15000000", "2485.94000000", "65.28140000", 1747479599999, "162254.04710500", 530, "39.98210000", "99369.98323200", "0"], [1747479600000, "2485.94000000", "2485.95000000", "2484.70000000", "2485.31000000", "97.67900000", 1747479659999, "242770.60272500", 896, "53.17580000", "132149.05271600", "0"], [1747479660000, "2485.31000000", "2486.00000000", "2485.30000000", "2486.00000000", "43.96090000", 1747479719999, "109277.21694100", 547, "33.26870000", "82698.97011700", "0"], [1747479720000, "2486.00000000", "2488.99000000", "2485.99000000", "2488.98000000", "228.37480000", 1747479779999, "568022.08059800", 932, "186.01810000", "462661.72652700", "0"], [1747479780000, "2488.98000000", "2488.98000000", "2485.60000000", "2486.65000000", "149.58870000", 1747479839999, "372075.05977900", 2605, "52.03410000", "129393.97132700", "0"], [1747479840000, "2486.66000000", "2487.00000000", "2483.53000000", "2483.79000000", "283.95150000", 1747479899999, "705735.07102700", 1626, "33.84760000", "84100.51714700", "0"], [1747479900000, "2483.79000000", "2484.14000000", "2483.00000000", "2483.49000000", "162.30270000", 1747479959999, "403113.19224700", 2333, "80.97430000", "201122.46795200", "0"], [1747479960000, "2483.48000000", "2484.27000000", "2482.01000000", "2482.60000000", "278.01540000", 1747480019999, "690317.68600200", 1403, "131.49810000", "326527.72837400", "0"], [1747480020000, "2482.60000000", "2483.17000000", "2481.71000000", "2481.71000000", "160.56390000", 1747480079999, "398620.01770500", 1727, "41.62110000", "103336.42873400", "0"], [1747480080000, "2481.71000000", "2483.16000000", "2481.55000000", "2482.99000000", "76.95540000", 1747480139999, "191044.27019800", 1339, "39.05580000", "96961.33334400", "0"], [1747480140000, "2482.99000000", "2483.00000000", "2481.55000000", "2481.56000000", "64.11450000", 1747480199999, "159140.17126200", 753, "12.12550000", "30097.67587900", "0"], [1747480200000, "2481.56000000", "2482.43000000", "2481.55000000", "2482.43000000", "91.25670000", 1747480259999, "226479.68016400", 510, "79.54010000", "197398.34245600", "0"], [1747480260000, "2482.43000000", "2482.43000000", "2480.20000000", "2481.00000000", "134.43100000", 1747480319999, "333593.88234600", 825, "31.07290000", "77106.01408600", "0"], [1747480320000, "2480.99000000", "2481.20000000", "2480.79000000", "2481.19000000", "53.94570000", 1747480379999, "133846.30418000", 611, "10.32600000", "25618.58273600", "0"], [1747480380000, "2481.19000000", "2481.20000000", "2480.57000000", "2480.79000000", "43.64680000", 1747480439999, "108282.86529800", 750, "6.50040000", "16125.86281800", "0"], [1747480440000, "2480.80000000", "2481.63000000", "2480.80000000", "2481.62000000", "42.83290000", 1747480499999, "106277.81025700", 525, "37.64730000", "93410.28194800", "0"], [1747480500000, "2481.62000000", "2483.42000000", "2480.79000000", "2483.39000000", "188.50550000", 1747480559999, "467916.41808500", 1689, "109.30730000", "271327.84458300", "0"], [1747480560000, "2483.39000000", "2484.18000000", "2483.21000000", "2484.17000000", "111.47960000", 1747480619999, "276892.61162700", 716, "67.64650000", "168019.20024600", "0"], [1747480620000, "2484.18000000", "2484.90000000", "2483.59000000", "2484.43000000", "91.79500000", 1747480679999, "228040.19493300", 1050, "46.77620000", "116202.66137100", "0"], [1747480680000, "2484.42000000", "2484.42000000", "2482.63000000", "2483.30000000", "110.66250000", 1747480739999, "274796.67390800", 1094, "17.90680000", "44461.66181700", "0"], [1747480740000, "2483.30000000", "2483.30000000", "2476.40000000", "2477.58000000", "539.12710000", 1747480799999, "1336920.91761000", 2111, "79.00960000", "195737.98395600", "0"], [1747480800000, "2477.59000000", "2480.01000000", "2477.21000000", "2479.15000000", "250.15880000", 1747480859999, "620149.78186900", 2175, "169.31470000", "419725.83037600", "0"], [1747480860000, "2479.15000000", "2480.96000000", "2477.73000000", "2480.82000000", "136.51700000", 1747480919999, "338430.08195700", 2064, "71.10100000", "176276.04993900", "0"], [1747480920000, "2480.83000000", "2480.83000000", "2479.39000000", "2479.39000000", "42.84590000", 1747480979999, "106266.29370500", 1117, "11.79050000", "29241.15075300", "0"], [1747480980000, "2479.39000000", "2479.39000000", "2478.15000000", "2478.60000000", "102.31430000", 1747481039999, "253585.99229000", 927, "71.47000000", "177129.57735100", "0"], [1747481040000, "2478.58000000", "2480.08000000", "2477.86000000", "2479.15000000", "297.41240000", 1747481099999, "737322.97930800", 1712, "162.04080000", "401696.04513500", "0"], [1747481100000, "2479.14000000", "2481.90000000", "2479.14000000", "2480.79000000", "174.73650000", 1747481159999, "433427.70244200", 1629, "119.86630000", "297286.59476300", "0"], [1747481160000, "2480.79000000", "2481.40000000", "2479.01000000", "2479.01000000", "91.47690000", 1747481219999, "226909.25868400", 1859, "37.83440000", "93859.76485000", "0"], [1747481220000, "2479.01000000", "2479.25000000", "2475.73000000", "2476.19000000", "359.35550000", 1747481279999, "890246.80906200", 2245, "32.82560000", "81319.73610300", "0"], [1747481280000, "2476.19000000", "2477.00000000", "2474.51000000", "2474.93000000", "578.04940000", 1747481339999, "1431080.56035500", 2099, "193.91640000", "480020.35920800", "0"], [1747481340000, "2474.94000000", "2476.48000000", "2474.94000000", "2476.48000000", "52.63000000", 1747481399999, "130320.50644500", 1094, "25.00440000", "61911.44448500", "0"], [1747481400000, "2476.47000000", "2478.67000000", "2476.38000000", "2478.66000000", "231.80500000", 1747481459999, "574302.79642900", 1535, "102.47040000", "253848.65417900", "0"], [1747481460000, "2478.66000000", "2480.78000000", "2478.31000000", "2480.78000000", "85.85410000", 1747481519999, "212852.96907000", 1463, "44.07920000", "109293.95466300", "0"], [1747481520000, "2480.79000000", "2481.00000000", "2480.15000000", "2480.75000000", "62.22790000", 1747481579999, "154370.72760900", 744, "33.47920000", "83051.91545400", "0"], [1747481580000, "2480.76000000", "2482.69000000", "2480.76000000", "2482.50000000", "107.41610000", 1747481639999, "266583.93101600", 931, "78.36370000", "194475.05573100", "0"], [1747481640000, "2482.49000000", "2482.58000000", "2480.72000000", "2481.16000000", "234.11960000", 1747481699999, "581044.95959000", 1019, "26.86510000", "66665.89559200", "0"], [1747481700000, "2481.17000000", "2481.65000000", "2480.01000000", "2481.31000000", "168.34490000", 1747481759999, "417660.12431800", 1494, "99.40020000", "246611.50904500", "0"], [1747481760000, "2481.30000000", "2481.31000000", "2480.00000000", "2480.02000000", "66.48720000", 1747481819999, "164927.03961100", 1444, "12.86900000", "31923.20821200", "0"], [1747481820000, "2480.01000000", "2482.94000000", "2480.01000000", "2482.00000000", "385.49460000", 1747481879999, "956886.17854700", 1585, "319.97170000", "794249.62897600", "0"], [1747481880000, "2482.00000000", "2482.96000000", "2482.00000000", "2482.31000000", "55.42740000", 1747481939999, "137599.99482900", 670, "31.54490000", "78309.54887800", "0"], [1747481940000, "2482.31000000", "2483.41000000", "2482.13000000", "2483.41000000", "68.95410000", 1747481999999, "171198.86096100", 706, "55.84280000", "138648.38068600", "0"], [1747482000000, "2483.40000000", "2484.17000000", "2483.11000000", "2484.17000000", "128.49350000", 1747482059999, "319124.06657100", 647, "93.07140000", "231159.22110500", "0"], [1747482060000, "2484.16000000", "2484.43000000", "2483.60000000", "2484.43000000", "128.59820000", 1747482119999, "319458.40146000", 697, "82.44930000", "204817.97409800", "0"], [1747482120000, "2484.43000000", "2484.43000000", "2483.47000000", "2483.93000000", "222.42060000", 1747482179999, "552541.03371400", 626, "41.95410000", "104202.05174100", "0"], [1747482180000, "2483.93000000", "2483.93000000", "2483.22000000", "2483.56000000", "108.51490000", 1747482239999, "269499.52749300", 867, "54.43030000", "135176.70164600", "0"], [1747482240000, "2483.55000000", "2484.16000000", "2483.55000000", "2484.16000000", "35.82740000", 1747482299999, "88994.90153300", 431, "29.84660000", "74139.08227300", "0"], [1747482300000, "2484.16000000", "2484.27000000", "2483.20000000", "2484.27000000", "102.43280000", 1747482359999, "254405.64910900", 885, "55.31900000", "137385.42300300", "0"], [1747482360000, "2484.26000000", "2484.29000000", "2483.32000000", "2484.28000000", "103.44540000", 1747482419999, "256926.84841100", 926, "43.98380000", "109245.21807300", "0"], [1747482420000, "2484.29000000", "2486.84000000", "2484.29000000", "2485.31000000", "415.65200000", 1747482479999, "1033277.35899700", 1873, "182.44950000", "453520.63270900", "0"], [1747482480000, "2485.31000000", "2485.49000000", "2484.59000000", "2484.66000000", "53.74170000", 1747482539999, "133551.07656100", 1472, "27.20130000", "67595.48968100", "0"], [1747482540000, "2484.67000000", "2484.98000000", "2484.42000000", "2484.43000000", "64.30860000", 1747482599999, "159776.22629800", 545, "50.60130000", "125717.55268400", "0"], [1747482600000, "2484.43000000", "2485.32000000", "2484.20000000", "2484.89000000", "71.17370000", 1747482659999, "176839.60336500", 899, "30.99680000", "77016.75051600", "0"], [1747482660000, "2484.90000000", "2486.44000000", "2484.90000000", "2486.43000000", "53.83570000", 1747482719999, "133826.60426300", 623, "47.45340000", "117961.46254800", "0"], [1747482720000, "2486.43000000", "2486.44000000", "2484.90000000", "2485.31000000", "93.44790000", 1747482779999, "232267.15608900", 790, "24.35140000", "60528.57821700", "0"], [1747482780000, "2485.32000000", "2485.52000000", "2484.41000000", "2484.76000000", "40.57840000", 1747482839999, "100832.69868100", 785, "15.57620000", "38704.59127600", "0"], [1747482840000, "2484.76000000", "2484.93000000", "2484.00000000", "2484.01000000", "39.45170000", 1747482899999, "98013.35226500", 561, "6.14820000", "15274.78394600", "0"], [1747482900000, "2484.00000000", "2484.00000000", "2481.80000000", "2482.18000000", "99.02820000", 1747482959999, "245907.55473200", 1034, "10.95440000", "27192.92978200", "0"], [1747482960000, "2482.17000000", "2482.18000000", "2481.50000000", "2481.77000000", "44.59400000", 1747483019999, "110673.77787400", 823, "15.75890000", "39110.16091400", "0"], [1747483020000, "2481.76000000", "2481.77000000", "2480.83000000", "2480.83000000", "22.24830000", 1747483079999, "55204.72280600", 534, "5.43600000", "13488.40939000", "0"], [1747483080000, "2480.83000000", "2481.39000000", "2480.83000000", "2481.39000000", "54.68730000", 1747483139999, "135686.27490300", 479, "43.30270000", "107438.95903600", "0"], [1747483140000, "2481.39000000", "2481.79000000", "2480.73000000", "2481.67000000", "159.37700000", 1747483199999, "395501.38043000", 975, "33.36160000", "82779.62114900", "0"], [1747483200000, "2481.67000000", "2482.17000000", "2481.09000000", "2481.79000000", "79.35080000", 1747483259999, "196919.66456900", 1645, "49.42610000", "122653.18893100", "0"], [1747483260000, "2481.79000000", "2484.00000000", "2481.79000000", "2483.99000000", "109.68060000", 1747483319999, "272345.63452700", 1223, "80.40620000", "199651.01248000", "0"], [1747483320000, "2484.00000000", "2484.18000000", "2482.28000000", "2482.28000000", "237.85500000", 1747483379999, "590600.13392900", 2460, "53.24680000", "132204.96274300", "0"], [1747483380000, "2482.27000000", "2482.27000000", "2480.69000000", "2480.69000000", "100.68810000", 1747483439999, "249839.21693900", 2241, "51.51180000", "127810.47623000", "0"], [1747483440000, "2480.69000000", "2483.42000000", "2480.69000000", "2483.42000000", "160.38790000", 1747483499999, "398124.63437700", 1540, "129.48780000", "321449.85529300", "0"], [1747483500000, "2483.41000000", "2484.00000000", "2481.19000000", "2482.90000000", "168.19720000", 1747483559999, "417518.22070200", 2384, "43.02940000", "106818.04176100", "0"], [1747483560000, "2482.89000000", "2483.00000000", "2480.58000000", "2480.60000000", "133.02490000", 1747483619999, "330135.32418100", 1462, "27.65780000", "68658.62489400", "0"], [1747483620000, "2480.60000000", "2482.29000000", "2480.34000000", "2480.91000000", "124.30430000", 1747483679999, "308468.86073000", 2542, "54.10440000", "134256.46357400", "0"], [1747483680000, "2480.92000000", "2482.12000000", "2480.62000000", "2480.83000000", "81.60520000", 1747483739999, "202475.11453100", 2580, "29.61000000", "73466.42698300", "0"], [1747483740000, "2480.82000000", "2485.28000000", "2480.82000000", "2483.45000000", "254.53250000", 1747483799999, "632230.11766300", 2707, "159.09940000", "395142.12620300", "0"], [1747483800000, "2483.44000000", "2483.44000000", "2480.60000000", "2481.56000000", "192.88800000", 1747483859999, "478658.40864900", 2692, "40.03760000", "99362.71586300", "0"], [1747483860000, "2481.56000000", "2483.41000000", "2480.76000000", "2483.41000000", "232.72160000", 1747483919999, "577517.13702000", 3147, "47.19220000", "117154.58944600", "0"], [1747483920000, "2483.41000000", "2486.00000000", "2482.41000000", "2485.70000000", "150.27710000", 1747483979999, "373409.37264500", 2467, "94.01760000", "233617.86071800", "0"], [1747483980000, "2485.71000000", "2486.38000000", "2481.54000000", "2481.54000000", "178.66360000", 1747484039999, "443921.76648000", 3308, "81.92460000", "203562.63394500", "0"], [1747484040000, "2481.55000000", "2482.57000000", "2479.47000000", "2480.39000000", "177.43020000", 1747484099999, "440120.28821300", 2349, "27.60710000", "68479.66609800", "0"], [1747484100000, "2480.40000000", "2482.75000000", "2480.40000000", "2481.89000000", "147.18810000", 1747484159999, "365286.07315700", 2526, "59.70090000", "148163.04842800", "0"], [1747484160000, "2481.90000000", "2483.91000000", "2480.00000000", "2483.41000000", "258.90110000", 1747484219999, "642513.86051600", 2240, "111.82990000", "277552.64572700", "0"], [1747484220000, "2483.42000000", "2484.80000000", "2482.41000000", "2484.58000000", "78.29900000", 1747484279999, "194501.93767000", 1549, "35.05680000", "87084.30917200", "0"], [1747484280000, "2484.58000000", "2484.78000000", "2482.60000000", "2483.17000000", "182.47100000", 1747484339999, "453285.85640700", 2029, "88.64890000", "220230.57986400", "0"], [1747484340000, "2483.17000000", "2485.18000000", "2483.17000000", "2483.21000000", "286.68790000", 1747484399999, "712330.79206700", 1975, "248.29900000", "616965.45304600", "0"], [1747484400000, "2483.21000000", "2484.70000000", "2482.45000000", "2482.81000000", "137.04050000", 1747484459999, "340332.42195200", 2334, "41.66930000", "103485.59808800", "0"], [1747484460000, "2482.81000000", "2483.42000000", "2479.90000000", "2480.70000000", "375.41420000", 1747484519999, "931628.62451300", 2769, "80.37910000", "199411.90625000", "0"], [1747484520000, "2480.70000000", "2482.70000000", "2479.90000000", "2479.90000000", "123.10600000", 1747484579999, "305489.57206400", 3173, "57.94210000", "143787.91555700", "0"], [1747484580000, "2479.91000000", "2486.52000000", "2479.90000000", "2486.11000000", "305.88420000", 1747484639999, "760011.13587900", 2131, "241.96970000", "601159.71380700", "0"], [1747484640000, "2486.12000000", "2486.64000000", "2484.00000000", "2484.84000000", "215.07300000", 1747484699999, "534514.94205200", 2550, "122.91100000", "305468.00425100", "0"], [1747484700000, "2484.84000000", "2485.19000000", "2480.64000000", "2481.58000000", "172.88540000", 1747484759999, "429204.79447500", 2898, "33.13620000", "82237.24807200", "0"], [1747484760000, "2481.58000000", "2482.17000000", "2481.40000000", "2481.41000000", "110.85300000", 1747484819999, "275123.39316300", 2007, "65.83330000", "163388.82448400", "0"], [1747484820000, "2481.41000000", "2481.85000000", "2480.77000000", "2481.75000000", "96.45720000", 1747484879999, "239330.85255000", 2034, "59.56340000", "147786.19655500", "0"], [1747484880000, "2481.75000000", "2483.42000000", "2481.40000000", "2483.01000000", "89.03500000", 1747484939999, "221046.61521800", 1265, "55.87560000", "138712.41895700", "0"], [1747484940000, "2483.01000000", "2483.89000000", "2482.06000000", "2482.06000000", "183.17980000", 1747484999999, "454873.64606600", 1133, "20.23710000", "50257.20478900", "0"], [1747485000000, "2482.07000000", "2482.81000000", "2480.80000000", "2482.79000000", "130.15290000", 1747485059999, "323019.53593700", 1554, "80.33150000", "199357.54838100", "0"], [1747485060000, "2482.80000000", "2484.00000000", "2479.01000000", "2481.41000000", "226.17750000", 1747485119999, "561153.41995100", 3501, "59.75560000", "148258.38466700", "0"], [1747485120000, "2481.41000000", "2482.70000000", "2479.14000000", "2481.41000000", "207.26820000", 1747485179999, "514273.08681700", 3533, "106.20270000", "263532.98537300", "0"], [1747485180000, "2481.40000000", "2483.55000000", "2480.66000000", "2483.54000000", "213.83930000", 1747485239999, "530802.88251000", 3078, "162.06270000", "402283.66339300", "0"], [1747485240000, "2483.54000000", "2483.82000000", "2482.83000000", "2483.50000000", "146.71760000", 1747485299999, "364379.09821900", 1877, "39.17830000", "97299.09381900", "0"], [1747485300000, "2483.50000000", "2483.51000000", "2481.20000000", "2482.19000000", "251.04480000", 1747485359999, "623111.17827200", 2219, "148.61730000", "368857.91107000", "0"], [1747485360000, "2482.18000000", "2482.74000000", "2481.15000000", "2482.66000000", "144.10860000", 1747485419999, "357661.65715700", 2012, "65.69350000", "163047.40642500", "0"], [1747485420000, "2482.66000000", "2483.85000000", "2482.16000000", "2483.33000000", "167.86810000", 1747485479999, "416838.60397900", 2205, "68.25880000", "169488.66221900", "0"], [1747485480000, "2483.32000000", "2483.35000000", "2481.05000000", "2481.05000000", "79.72060000", 1747485539999, "197874.10537100", 1771, "22.50980000", "55868.00656300", "0"], [1747485540000, "2481.06000000", "2482.61000000", "2481.06000000", "2481.41000000", "192.93250000", 1747485599999, "478788.63336200", 1662, "55.46350000", "137641.17274200", "0"], [1747485600000, "2481.41000000", "2481.41000000", "2477.50000000", "2477.69000000", "485.09210000", 1747485659999, "1202826.81134200", 3050, "102.96550000", "255293.84663800", "0"], [1747485660000, "2477.68000000", "2479.40000000", "2477.68000000", "2479.39000000", "269.19960000", 1747485719999, "667223.17646500", 1881, "83.04990000", "205849.54327200", "0"], [1747485720000, "2479.40000000", "2479.96000000", "2479.20000000", "2479.51000000", "129.49400000", 1747485779999, "321108.52485200", 949, "32.93960000", "81680.99014600", "0"], [1747485780000, "2479.50000000", "2479.96000000", "2479.39000000", "2479.42000000", "33.80390000", 1747485839999, "83818.19736100", 707, "25.99280000", "64449.66829100", "0"], [1747485840000, "2479.43000000", "2480.41000000", "2479.24000000", "2480.41000000", "147.29270000", 1747485899999, "365255.40489800", 922, "99.53630000", "246830.19350100", "0"], [1747485900000, "2480.40000000", "2480.40000000", "2477.71000000", "2477.71000000", "167.19720000", 1747485959999, "414463.06689400", 1233, "11.98410000", "29697.51022300", "0"], [1747485960000, "2477.71000000", "2477.75000000", "2475.72000000", "2475.81000000", "433.81130000", 1747486019999, "1074387.51614800", 1860, "126.88410000", "314197.11653700", "0"], [1747486020000, "2475.81000000", "2477.67000000", "2475.81000000", "2477.39000000", "61.34720000", 1747486079999, "151948.99487900", 1379, "44.83510000", "111045.69137200", "0"], [1747486080000, "2477.40000000", "2477.94000000", "2475.70000000", "2476.25000000", "92.64710000", 1747486139999, "229427.23824000", 1313, "58.96970000", "146018.16193300", "0"], [1747486140000, "2476.25000000", "2476.90000000", "2476.24000000", "2476.88000000", "58.86030000", 1747486199999, "145771.94373800", 646, "51.08870000", "126524.42945000", "0"], [1747486200000, "2476.89000000", "2477.39000000", "2475.70000000", "2475.70000000", "105.46780000", 1747486259999, "261221.76600600", 1381, "41.26720000", "102217.24027600", "0"], [1747486260000, "2475.71000000", "2477.90000000", "2475.70000000", "2477.90000000", "66.19650000", 1747486319999, "163967.71296000", 1046, "43.03900000", "106598.09634300", "0"], [1747486320000, "2477.89000000", "2478.00000000", "2477.13000000", "2477.67000000", "152.60290000", 1747486379999, "378115.03592100", 1180, "15.56250000", "38558.75599700", "0"], [1747486380000, "2477.67000000", "2477.99000000", "2475.25000000", "2475.26000000", "228.44810000", 1747486439999, "565919.93425900", 1579, "53.41670000", "132342.70952200", "0"], [1747486440000, "2475.25000000", "2475.25000000", "2471.40000000", "2471.89000000", "398.71570000", 1747486499999, "986252.17432500", 2094, "52.40810000", "129599.20732300", "0"], [1747486500000, "2471.89000000", "2474.14000000", "2471.89000000", "2473.49000000", "352.93770000", 1747486559999, "872808.24226200", 1974, "169.47420000", "419129.70380100", "0"], [1747486560000, "2473.49000000", "2474.80000000", "2473.49000000", "2474.56000000", "133.63500000", 1747486619999, "330641.30728700", 608, "89.23560000", "220780.80040200", "0"], [1747486620000, "2474.55000000", "2474.92000000", "2471.25000000", "2471.89000000", "592.83690000", 1747486679999, "1465761.43068900", 1599, "64.00280000", "158234.32103600", "0"], [1747486680000, "2471.89000000", "2472.12000000", "2470.21000000", "2471.10000000", "176.18120000", 1747486739999, "435427.09847900", 1318, "78.97680000", "195181.04475200", "0"], [1747486740000, "2471.10000000", "2472.35000000", "2470.50000000", "2472.33000000", "202.50890000", 1747486799999, "500468.62480300", 1215, "105.94510000", "261859.93482000", "0"], [1747486800000, "2472.34000000", "2474.38000000", "2472.10000000", "2474.38000000", "404.26540000", 1747486859999, "999736.40087100", 1902, "258.70960000", "639782.11067000", "0"], [1747486860000, "2474.38000000", "2474.78000000", "2472.43000000", "2473.31000000", "89.68820000", 1747486919999, "221861.03284400", 1492, "34.18460000", "84562.12011500", "0"], [1747486920000, "2473.32000000", "2473.32000000", "2465.49000000", "2466.65000000", "1074.87210000", 1747486979999, "2653033.05973400", 4351, "205.93300000", "508215.56330200", "0"], [1747486980000, "2466.65000000", "2469.70000000", "2466.30000000", "2468.89000000", "553.27100000", 1747487039999, "1365676.31802300", 2736, "226.34100000", "558700.41178900", "0"], [1747487040000, "2468.89000000", "2469.34000000", "2467.87000000", "2468.90000000", "221.46940000", 1747487099999, "546782.13134400", 1529, "110.62670000", "273120.05773100", "0"], [1747487100000, "2468.90000000", "2469.00000000", "2463.66000000", "2466.80000000", "748.73650000", 1747487159999, "1845809.95859300", 3834, "144.95020000", "357318.36588700", "0"], [1747487160000, "2466.80000000", "2467.00000000", "2464.82000000", "2467.00000000", "165.30180000", 1747487219999, "407636.31620000", 1858, "58.01090000", "143067.20261700", "0"], [1747487220000, "2466.99000000", "2467.89000000", "2465.01000000", "2465.01000000", "248.58820000", 1747487279999, "613280.39822700", 1893, "126.44050000", "311986.84482800", "0"], [1747487280000, "2465.00000000", "2465.01000000", "2462.38000000", "2463.80000000", "412.64340000", 1747487339999, "1016682.94607700", 2759, "155.38310000", "382800.05449200", "0"], [1747487340000, "2463.80000000", "2464.31000000", "2461.20000000", "2463.69000000", "415.77450000", 1747487399999, "1023981.73925600", 2743, "138.84390000", "341879.63020500", "0"], [1747487400000, "2463.69000000", "2468.00000000", "2463.69000000", "2467.21000000", "445.75350000", 1747487459999, "1099330.83755500", 2361, "330.35700000", "814691.32758100", "0"], [1747487460000, "2467.20000000", "2471.96000000", "2467.09000000", "2471.96000000", "285.77390000", 1747487519999, "705804.60683900", 2592, "247.35870000", "610951.96276000", "0"], [1747487520000, "2471.96000000", "2475.79000000", "2471.96000000", "2475.78000000", "501.18590000", 1747487579999, "1240026.45174000", 2871, "341.86990000", "845768.28369900", "0"], [1747487580000, "2475.78000000", "2477.99000000", "2474.71000000", "2476.66000000", "293.99980000", 1747487639999, "728050.17793500", 3084, "122.83210000", "304220.39614700", "0"], [1747487640000, "2476.67000000", "2477.92000000", "2475.80000000", "2477.89000000", "131.74610000", 1747487699999, "326360.11584200", 1899, "97.54230000", "241639.45872000", "0"], [1747487700000, "2477.89000000", "2479.00000000", "2476.39000000", "2476.68000000", "281.74990000", 1747487759999, "698143.16732300", 2245, "120.61050000", "298825.05521100", "0"], [1747487760000, "2476.69000000", "2479.20000000", "2476.69000000", "2477.98000000", "405.81130000", 1747487819999, "1005746.70010500", 2169, "195.15330000", "483630.94837400", "0"], [1747487820000, "2477.99000000", "2480.16000000", "2477.20000000", "2479.60000000", "416.67880000", 1747487879999, "1033015.34491300", 2074, "287.48580000", "712749.08822100", "0"], [1747487880000, "2479.60000000", "2479.60000000", "2477.10000000", "2477.59000000", "85.30350000", 1747487939999, "211400.75468100", 1652, "35.26450000", "87378.13382600", "0"], [1747487940000, "2477.60000000", "2478.04000000", "2476.12000000", "2476.15000000", "273.92230000", 1747487999999, "678469.25268500", 1232, "63.42630000", "157096.19513100", "0"], [1747488000000, "2476.15000000", "2476.15000000", "2474.12000000", "2474.12000000", "197.71730000", 1747488059999, "489373.39357400", 1838, "77.53830000", "191920.51043600", "0"], [1747488060000, "2474.12000000", "2474.13000000", "2471.40000000", "2471.73000000", "203.63130000", 1747488119999, "503533.81862900", 2109, "41.04350000", "101497.15227000", "0"], [1747488120000, "2471.73000000", "2473.08000000", "2471.10000000", "2471.73000000", "87.95790000", 1747488179999, "217428.83901800", 1891, "49.92100000", "123401.05164700", "0"], [1747488180000, "2471.72000000", "2471.72000000", "2465.16000000", "2465.50000000", "773.09680000", 1747488239999, "1907845.14490000", 3117, "221.39920000", "546167.88179200", "0"], [1747488240000, "2465.51000000", "2467.83000000", "2465.50000000", "2467.10000000", "195.10450000", 1747488299999, "481282.62118100", 2456, "83.64030000", "206293.81802400", "0"], [1747488300000, "2467.10000000", "2467.10000000", "2465.90000000", "2466.44000000", "258.46450000", 1747488359999, "637493.43340200", 2139, "81.37180000", "200694.51761800", "0"], [1747488360000, "2466.45000000", "2467.70000000", "2466.44000000", "2466.81000000", "120.12690000", 1747488419999, "296361.95214200", 1459, "51.09020000", "126041.93716600", "0"], [1747488420000, "2466.80000000", "2469.01000000", "2466.80000000", "2469.01000000", "142.75920000", 1747488479999, "352384.30839200", 799, "96.94330000", "239299.74217100", "0"], [1747488480000, "2469.01000000", "2469.65000000", "2468.50000000", "2468.61000000", "281.39050000", 1747488539999, "694751.83495900", 1182, "61.28440000", "151308.81287800", "0"], [1747488540000, "2468.60000000", "2469.63000000", "2468.60000000", "2469.63000000", "80.01910000", 1747488599999, "197563.90611200", 490, "64.82720000", "160054.38141000", "0"], [1747488600000, "2469.63000000", "2469.68000000", "2466.59000000", "2466.93000000", "196.04210000", 1747488659999, "483914.16084200", 2097, "45.72540000", "112850.09718000", "0"], [1747488660000, "2466.93000000", "2467.89000000", "2464.00000000", "2464.21000000", "243.24700000", 1747488719999, "599795.64718900", 2309, "55.92440000", "137953.67500600", "0"], [1747488720000, "2464.21000000", "2464.21000000", "2457.51000000", "2459.89000000", "1449.70190000", 1747488779999, "3565879.67008200", 5399, "336.68310000", "827883.64252800", "0"], [1747488780000, "2459.90000000", "2459.90000000", "2456.50000000", "2457.29000000", "358.85070000", 1747488839999, "882209.98456200", 3757, "106.86720000", "262711.29032900", "0"], [1747488840000, "2457.28000000", "2460.00000000", "2455.24000000", "2456.25000000", "318.02530000", 1747488899999, "781723.76843100", 3369, "87.36920000", "214754.32769800", "0"], [1747488900000, "2456.28000000", "2459.71000000", "2456.28000000", "2458.80000000", "250.67230000", 1747488959999, "616216.00821500", 1979, "154.00430000", "378544.16815800", "0"], [1747488960000, "2458.80000000", "2458.90000000", "2454.03000000", "2454.47000000", "459.90370000", 1747489019999, "1129369.46165300", 3887, "110.79610000", "272075.05224300", "0"], [1747489020000, "2454.48000000", "2456.04000000", "2454.31000000", "2455.98000000", "313.42220000", 1747489079999, "769432.46180900", 2435, "84.58250000", "207656.45088600", "0"], [1747489080000, "2455.97000000", "2456.04000000", "2453.01000000", "2454.17000000", "993.20410000", 1747489139999, "2438163.78756100", 2821, "173.86260000", "426748.68067000", "0"], [1747489140000, "2454.17000000", "2457.02000000", "2453.01000000", "2456.05000000", "369.26250000", 1747489199999, "906634.42900700", 2825, "194.92590000", "478589.96240600", "0"], [1747489200000, "2456.06000000", "2460.34000000", "2456.04000000", "2459.62000000", "648.16490000", 1747489259999, "1593954.19357200", 2038, "550.33340000", "1353429.38879100", "0"], [1747489260000, "2459.62000000", "2460.69000000", "2458.50000000", "2459.21000000", "332.35670000", 1747489319999, "817408.11263900", 2117, "193.04510000", "474783.54093800", "0"], [1747489320000, "2459.21000000", "2460.05000000", "2457.29000000", "2457.61000000", "178.68940000", 1747489379999, "439361.54505200", 2227, "66.60410000", "163766.93086900", "0"], [1747489380000, "2457.61000000", "2461.06000000", "2457.03000000", "2461.05000000", "113.43120000", 1747489439999, "278974.63735700", 1749, "69.23340000", "170281.14784200", "0"], [1747489440000, "2461.05000000", "2462.00000000", "2460.61000000", "2460.83000000", "305.96300000", 1747489499999, "753087.34530100", 1804, "170.36020000", "419320.21530700", "0"], [1747489500000, "2460.84000000", "2461.09000000", "2456.40000000", "2456.80000000", "200.70780000", 1747489559999, "493491.89965600", 2450, "57.44240000", "141231.86755600", "0"], [1747489560000, "2456.79000000", "2458.04000000", "2453.34000000", "2454.33000000", "1058.08130000", 1747489619999, "2596974.39236000", 3351, "138.27140000", "339433.16043400", "0"], [1747489620000, "2454.33000000", "2455.89000000", "2454.03000000", "2455.60000000", "245.73520000", 1747489679999, "603275.24262200", 3133, "75.51720000", "185384.54891800", "0"], [1747489680000, "2455.59000000", "2457.04000000", "2452.63000000", "2453.63000000", "822.40260000", 1747489739999, "2018221.09021000", 3281, "124.04740000", "304440.03827400", "0"], [1747489740000, "2453.62000000", "2454.56000000", "2446.42000000", "2454.23000000", "4049.94150000", 1747489799999, "9922737.98862500", 8695, "1383.79890000", "3390540.68865400", "0"], [1747489800000, "2454.23000000", "2455.67000000", "2452.60000000", "2453.10000000", "294.69460000", 1747489859999, "723292.00817500", 3430, "171.11400000", "420006.52890400", "0"], [1747489860000, "2453.10000000", "2453.10000000", "2450.53000000", "2451.68000000", "198.12300000", 1747489919999, "485744.73146800", 3063, "84.41300000", "206958.12711900", "0"], [1747489920000, "2451.67000000", "2453.08000000", "2450.55000000", "2453.02000000", "981.84080000", 1747489979999, "2406740.93915800", 3135, "193.82760000", "475305.47287900", "0"], [1747489980000, "2453.03000000", "2456.86000000", "2453.03000000", "2456.86000000", "197.24260000", 1747490039999, "484230.35691100", 2219, "122.44070000", "300592.61223200", "0"], [1747490040000, "2456.85000000", "2460.38000000", "2456.60000000", "2459.43000000", "394.06430000", 1747490099999, "969091.66459100", 3095, "252.10130000", "619945.73954900", "0"], [1747490100000, "2459.43000000", "2460.87000000", "2457.87000000", "2458.00000000", "230.00030000", 1747490159999, "565731.09221600", 2666, "65.96520000", "162254.64689300", "0"], [1747490160000, "2458.00000000", "2458.15000000", "2455.55000000", "2456.74000000", "367.87940000", 1747490219999, "903606.89692700", 2356, "193.07570000", "474232.85836300", "0"], [1747490220000, "2456.73000000", "2458.89000000", "2456.73000000", "2457.89000000", "208.36850000", 1747490279999, "512159.19994100", 2430, "124.68040000", "306451.12358500", "0"], [1747490280000, "2457.89000000", "2460.70000000", "2457.89000000", "2460.69000000", "115.47690000", 1747490339999, "283995.72615100", 1515, "61.80150000", "151991.31654000", "0"], [1747490340000, "2460.70000000", "2462.91000000", "2460.70000000", "2461.50000000", "278.33760000", 1747490399999, "685166.01823900", 2097, "167.37380000", "411971.61138000", "0"], [1747490400000, "2461.50000000", "2464.19000000", "2461.05000000", "2464.08000000", "275.12890000", 1747490459999, "677671.91470600", 2011, "211.36260000", "520600.74788400", "0"], [1747490460000, "2464.08000000", "2468.25000000", "2464.08000000", "2466.30000000", "734.92760000", 1747490519999, "1812909.16778000", 4238, "439.92040000", "1085119.94255900", "0"], [1747490520000, "2466.30000000", "2467.59000000", "2465.21000000", "2467.21000000", "247.29420000", 1747490579999, "610016.44061100", 2291, "156.05970000", "384968.87361300", "0"], [1747490580000, "2467.21000000", "2467.34000000", "2463.71000000", "2464.00000000", "505.40220000", 1747490639999, "1246142.12231900", 3047, "126.77380000", "312578.61839100", "0"], [1747490640000, "2464.01000000", "2466.13000000", "2463.91000000", "2465.69000000", "189.80400000", 1747490699999, "467939.32922700", 1978, "120.99880000", "298291.56846900", "0"], [1747490700000, "2465.69000000", "2466.39000000", "2464.80000000", "2466.33000000", "215.66860000", 1747490759999, "531780.34808900", 1871, "120.65050000", "297502.68843600", "0"], [1747490760000, "2466.34000000", "2467.20000000", "2466.08000000", "2466.31000000", "284.48350000", 1747490819999, "701744.76746700", 2203, "187.45340000", "462398.58285700", "0"], [1747490820000, "2466.30000000", "2466.59000000", "2464.50000000", "2465.40000000", "145.54060000", 1747490879999, "358839.80429900", 2445, "71.29090000", "175762.06833500", "0"], [1747490880000, "2465.40000000", "2466.91000000", "2464.60000000", "2466.74000000", "322.35280000", 1747490939999, "794983.31768900", 2599, "81.69660000", "201474.07180800", "0"], [1747490940000, "2466.74000000", "2468.64000000", "2466.50000000", "2467.61000000", "178.52080000", 1747490999999, "440569.54118500", 2411, "101.30550000", "250024.97635100", "0"], [1747491000000, "2467.62000000", "2467.96000000", "2464.70000000", "2465.01000000", "282.74560000", 1747491059999, "697393.69932500", 1958, "218.02450000", "537760.76385900", "0"], [1747491060000, "2465.02000000", "2467.63000000", "2464.70000000", "2467.21000000", "181.83810000", 1747491119999, "448469.94873500", 1581, "106.49490000", "262665.07520500", "0"], [1747491120000, "2467.20000000", "2470.11000000", "2467.20000000", "2469.03000000", "210.66820000", 1747491179999, "520108.39540200", 2504, "125.98410000", "311034.64326500", "0"], [1747491180000, "2469.03000000", "2469.15000000", "2467.50000000", "2468.13000000", "113.31080000", 1747491239999, "279684.19476700", 2015, "48.62040000", "120007.63036800", "0"], [1747491240000, "2468.13000000", "2470.11000000", "2467.70000000", "2470.10000000", "186.02890000", 1747491299999, "459359.98138300", 1714, "71.30870000", "176067.48653100", "0"], [1747491300000, "2470.11000000", "2472.00000000", "2468.81000000", "2471.21000000", "214.88390000", 1747491359999, "530858.62995300", 2357, "140.26250000", "346525.44855300", "0"], [1747491360000, "2471.20000000", "2471.21000000", "2469.06000000", "2470.08000000", "343.91300000", 1747491419999, "849419.84914600", 2691, "106.72210000", "263563.45237700", "0"], [1747491420000, "2470.09000000", "2473.45000000", "2469.09000000", "2473.41000000", "216.64970000", 1747491479999, "535460.56096800", 2970, "126.01810000", "311520.50232300", "0"], [1747491480000, "2473.42000000", "2474.19000000", "2471.00000000", "2473.35000000", "209.00730000", 1747491539999, "516821.82465400", 2298, "100.41370000", "248303.82608400", "0"], [1747491540000, "2473.35000000", "2475.81000000", "2473.27000000", "2474.83000000", "350.43870000", 1747491599999, "867321.56490400", 2632, "245.03530000", "606438.37989900", "0"], [1747491600000, "2474.84000000", "2475.00000000", "2472.90000000", "2473.61000000", "147.83290000", 1747491659999, "365698.15096700", 1909, "35.47840000", "87759.74277500", "0"], [1747491660000, "2473.60000000", "2474.50000000", "2472.11000000", "2474.20000000", "188.62820000", 1747491719999, "466433.28171100", 1955, "82.66070000", "204402.33533800", "0"], [1747491720000, "2474.20000000", "2476.39000000", "2474.12000000", "2476.20000000", "225.01810000", 1747491779999, "557083.36040800", 2205, "149.52000000", "370149.60003400", "0"], [1747491780000, "2476.21000000", "2477.31000000", "2475.51000000", "2477.19000000", "180.81760000", 1747491839999, "447791.18563900", 1906, "92.75840000", "229724.91527600", "0"], [1747491840000, "2477.19000000", "2477.70000000", "2476.13000000", "2477.21000000", "127.91430000", 1747491899999, "316846.73467900", 1433, "42.04190000", "104133.60884800", "0"], [1747491900000, "2477.20000000", "2477.64000000", "2475.51000000", "2476.80000000", "134.75470000", 1747491959999, "333721.76850700", 2185, "57.55510000", "142526.12251400", "0"], [1747491960000, "2476.80000000", "2476.82000000", "2475.51000000", "2475.54000000", "113.56620000", 1747492019999, "281169.57431900", 1647, "36.82790000", "91174.59960200", "0"], [1747492020000, "2475.54000000", "2478.70000000", "2475.51000000", "2478.58000000", "150.10070000", 1747492079999, "371888.28856600", 1601, "102.25320000", "253346.86951800", "0"], [1747492080000, "2478.58000000", "2481.92000000", "2478.58000000", "2481.15000000", "419.41360000", 1747492139999, "1040359.22267900", 2736, "332.90930000", "825775.00856500", "0"], [1747492140000, "2481.15000000", "2481.15000000", "2479.10000000", "2480.16000000", "475.79670000", 1747492199999, "1180058.09512300", 2161, "333.11840000", "826218.30266500", "0"], [1747492200000, "2480.15000000", "2481.01000000", "2478.00000000", "2479.42000000", "293.86620000", 1747492259999, "728516.94236200", 3158, "129.94990000", "322127.33028400", "0"], [1747492260000, "2479.42000000", "2481.10000000", "2478.46000000", "2480.66000000", "179.71010000", 1747492319999, "445639.12401600", 2835, "72.60130000", "180019.05654800", "0"], [1747492320000, "2480.66000000", "2485.40000000", "2480.20000000", "2483.92000000", "4179.27760000", 1747492379999, "10384088.13554800", 4370, "1291.91310000", "3209238.19157500", "0"], [1747492380000, "2483.91000000", "2483.92000000", "2482.16000000", "2482.16000000", "261.76630000", 1747492439999, "649955.54835900", 2636, "112.39850000", "279081.59851100", "0"], [1747492440000, "2482.17000000", "2483.00000000", "2482.01000000", "2482.39000000", "181.16580000", 1747492499999, "449719.41268100", 1585, "115.98950000", "287917.61744700", "0"], [1747492500000, "2482.40000000", "2482.40000000", "2480.50000000", "2480.60000000", "232.50920000", 1747492559999, "576915.17275000", 2290, "108.53120000", "269274.73088700", "0"], [1747492560000, "2480.61000000", "2480.61000000", "2476.65000000", "2477.53000000", "807.19500000", 1747492619999, "2000514.77226600", 3422, "246.48030000", "610877.94133600", "0"], [1747492620000, "2477.55000000", "2477.70000000", "2474.26000000", "2474.51000000", "962.13350000", 1747492679999, "2381352.68289800", 3033, "160.81720000", "398011.04083000", "0"], [1747492680000, "2474.51000000", "2474.51000000", "2472.71000000", "2473.81000000", "211.28510000", 1747492739999, "522660.74571600", 2090, "47.29110000", "116971.59124600", "0"], [1747492740000, "2473.81000000", "2474.39000000", "2473.22000000", "2474.37000000", "155.15170000", 1747492799999, "383827.18585300", 1960, "48.80580000", "120746.28393700", "0"], [1747492800000, "2474.38000000", "2474.67000000", "2473.44000000", "2474.38000000", "192.17290000", 1747492859999, "475466.43037300", 1131, "105.62530000", "261325.85380200", "0"], [1747492860000, "2474.37000000", "2475.96000000", "2473.50000000", "2475.41000000", "258.45330000", 1747492919999, "639683.13702200", 1705, "123.63350000", "305975.04438300", "0"], [1747492920000, "2475.41000000", "2477.19000000", "2475.41000000", "2475.50000000", "210.93810000", 1747492979999, "522373.87378400", 1634, "98.73200000", "244504.62367000", "0"], [1747492980000, "2475.50000000", "2479.29000000", "2475.20000000", "2477.66000000", "334.54930000", 1747493039999, "828855.36200200", 2257, "231.47570000", "573470.40727600", "0"], [1747493040000, "2477.66000000", "2479.15000000", "2476.80000000", "2477.34000000", "163.92300000", 1747493099999, "406173.80070400", 2257, "84.61440000", "209646.42135800", "0"], [1747493100000, "2477.34000000", "2481.07000000", "2477.34000000", "2481.07000000", "339.38570000", 1747493159999, "841551.63198500", 2337, "268.29280000", "665255.53572900", "0"], [1747493160000, "2481.07000000", "2482.05000000", "2479.60000000", "2480.38000000", "224.61840000", 1747493219999, "557243.26663900", 3074, "109.37910000", "271351.07208300", "0"], [1747493220000, "2480.38000000", "2483.17000000", "2479.80000000", "2482.91000000", "314.74970000", 1747493279999, "781006.55027800", 2435, "196.27520000", "487057.73329900", "0"], [1747493280000, "2482.92000000", "2483.38000000", "2480.50000000", "2480.50000000", "454.88740000", 1747493339999, "1129042.89596500", 2641, "201.38400000", "499880.52872200", "0"], [1747493340000, "2480.50000000", "2481.10000000", "2479.83000000", "2481.09000000", "203.48660000", 1747493399999, "504681.42414700", 1674, "81.36900000", "201806.99583300", "0"], [1747493400000, "2481.09000000", "2481.66000000", "2480.21000000", "2480.51000000", "91.06530000", 1747493459999, "225927.09667400", 1820, "34.23080000", "84922.07995600", "0"], [1747493460000, "2480.52000000", "2484.29000000", "2480.51000000", "2482.28000000", "250.80510000", 1747493519999, "622764.94220200", 2718, "179.78370000", "446417.39219000", "0"], [1747493520000, "2482.28000000", "2484.70000000", "2482.01000000", "2484.70000000", "139.39720000", 1747493579999, "346134.08169500", 1894, "101.75870000", "252692.15492600", "0"], [1747493580000, "2484.69000000", "2484.70000000", "2483.25000000", "2483.42000000", "168.06820000", 1747493639999, "417435.03399300", 1110, "97.66840000", "242558.40573100", "0"], [1747493640000, "2483.42000000", "2485.18000000", "2483.42000000", "2485.15000000", "176.42580000", 1747493699999, "438305.19970000", 1605, "86.98010000", "216102.59778800", "0"], [1747493700000, "2485.15000000", "2486.00000000", "2484.02000000", "2485.72000000", "225.69980000", 1747493759999, "560934.85543000", 1958, "141.83240000", "352511.45161900", "0"], [1747493760000, "2485.71000000", "2485.71000000", "2483.64000000", "2484.00000000", "199.41870000", 1747493819999, "495506.76489600", 2036, "58.16130000", "144504.56400000", "0"], [1747493820000, "2483.99000000", "2484.28000000", "2483.22000000", "2483.23000000", "119.99290000", 1747493879999, "298040.84820300", 1402, "70.21730000", "174409.73559300", "0"], [1747493880000, "2483.22000000", "2483.97000000", "2481.32000000", "2481.89000000", "371.75470000", 1747493939999, "922799.84801400", 1274, "79.38330000", "197069.51096700", "0"], [1747493940000, "2481.89000000", "2482.70000000", "2481.89000000", "2482.68000000", "57.60550000", 1747493999999, "142997.43773000", 629, "45.96700000", "114107.12871900", "0"], [1747494000000, "2482.68000000", "2484.18000000", "2482.58000000", "2484.18000000", "167.51110000", 1747494059999, "415972.80940000", 1665, "81.41320000", "202172.29067200", "0"], [1747494060000, "2484.18000000", "2484.70000000", "2481.47000000", "2481.53000000", "225.81640000", 1747494119999, "560743.83019300", 1661, "35.74750000", "88792.05626000", "0"], [1747494120000, "2481.53000000", "2483.33000000", "2480.87000000", "2482.00000000", "470.81070000", 1747494179999, "1168374.80597900", 1857, "299.85860000", "744130.87563500", "0"], [1747494180000, "2482.00000000", "2482.01000000", "2479.66000000", "2479.66000000", "271.43390000", 1747494239999, "673583.79695500", 1229, "17.88860000", "44391.35660200", "0"], [1747494240000, "2479.66000000", "2479.67000000", "2475.00000000", "2475.85000000", "749.12170000", 1747494299999, "1855438.69648800", 3728, "212.88810000", "527235.39812800", "0"], [1747494300000, "2475.85000000", "2478.32000000", "2475.84000000", "2477.21000000", "230.79100000", 1747494359999, "571799.54789400", 2800, "72.30360000", "179113.89264400", "0"], [1747494360000, "2477.22000000", "2477.22000000", "2473.51000000", "2475.12000000", "360.40790000", 1747494419999, "891881.30281500", 2520, "173.78440000", "430020.74075600", "0"], [1747494420000, "2475.12000000", "2476.14000000", "2473.85000000", "2475.89000000", "105.74560000", 1747494479999, "261737.71269400", 1803, "33.33770000", "82512.20265300", "0"], [1747494480000, "2475.89000000", "2476.65000000", "2474.89000000", "2474.90000000", "60.01630000", 1747494539999, "148587.31336600", 1131, "16.50690000", "40871.95109700", "0"], [1747494540000, "2474.89000000", "2475.38000000", "2473.88000000", "2475.37000000", "238.40110000", 1747494599999, "590065.88993400", 2328, "42.13010000", "104268.65227800", "0"], [1747494600000, "2475.37000000", "2476.70000000", "2475.37000000", "2476.21000000", "78.41400000", 1747494659999, "194166.25759900", 902, "25.58220000", "63342.15442700", "0"], [1747494660000, "2476.21000000", "2478.70000000", "2476.20000000", "2478.63000000", "152.81280000", 1747494719999, "378586.01731100", 1543, "123.17140000", "305140.02762800", "0"], [1747494720000, "2478.63000000", "2479.98000000", "2477.48000000", "2479.20000000", "316.13950000", 1747494779999, "783828.79416400", 1683, "227.48400000", "564052.65385400", "0"], [1747494780000, "2479.21000000", "2479.40000000", "2478.39000000", "2478.99000000", "192.37360000", 1747494839999, "476879.31480800", 1357, "30.38330000", "75316.30957800", "0"], [1747494840000, "2479.00000000", "2479.60000000", "2477.40000000", "2478.00000000", "99.43940000", 1747494899999, "246435.66804700", 1735, "26.09430000", "64667.16272800", "0"], [1747494900000, "2477.99000000", "2479.15000000", "2475.60000000", "2475.60000000", "130.42520000", 1747494959999, "323091.64365800", 2565, "44.74930000", "110856.51797200", "0"], [1747494960000, "2475.60000000", "2475.61000000", "2473.10000000", "2473.10000000", "221.49540000", 1747495019999, "548066.84169600", 1879, "37.92890000", "93852.29667100", "0"], [1747495020000, "2473.10000000", "2474.38000000", "2473.10000000", "2473.21000000", "144.08790000", 1747495079999, "356417.41970200", 1794, "51.84710000", "128246.64492000", "0"], [1747495080000, "2473.22000000", "2474.80000000", "2473.02000000", "2474.50000000", "139.45350000", 1747495139999, "344995.82356900", 2124, "73.44580000", "181700.03002500", "0"], [1747495140000, "2474.50000000", "2478.00000000", "2473.36000000", "2477.98000000", "299.35280000", 1747495199999, "740994.69528600", 2962, "228.17290000", "564756.68074900", "0"], [1747495200000, "2477.99000000", "2478.60000000", "2476.20000000", "2478.51000000", "256.36760000", 1747495259999, "635191.07403000", 2484, "181.70860000", "450219.68861900", "0"], [1747495260000, "2478.50000000", "2478.50000000", "2476.50000000", "2476.50000000", "162.37740000", 1747495319999, "402271.10281800", 2362, "45.69950000", "113213.33785800", "0"], [1747495320000, "2476.51000000", "2478.00000000", "2476.13000000", "2477.90000000", "156.83040000", 1747495379999, "388510.71442900", 2655, "102.51730000", "253986.78910900", "0"], [1747495380000, "2477.89000000", "2481.33000000", "2477.89000000", "2481.00000000", "258.10720000", 1747495439999, "639953.17498800", 2068, "188.04680000", "466258.13729300", "0"], [1747495440000, "2480.99000000", "2481.85000000", "2480.10000000", "2480.76000000", "179.20050000", 1747495499999, "444612.89877300", 1833, "96.06060000", "238339.49261800", "0"], [1747495500000, "2480.76000000", "2481.61000000", "2480.40000000", "2481.50000000", "108.28240000", 1747495559999, "268638.88457200", 1449, "78.95880000", "195891.66579700", "0"], [1747495560000, "2481.51000000", "2482.89000000", "2480.90000000", "2482.89000000", "115.47940000", 1747495619999, "286591.98917400", 1152, "38.67120000", "95983.31149500", "0"], [1747495620000, "2482.89000000", "2483.42000000", "2480.15000000", "2480.16000000", "160.45410000", 1747495679999, "398179.03149500", 1876, "23.75300000", "58956.63665300", "0"], [1747495680000, "2480.15000000", "2480.16000000", "2478.54000000", "2479.40000000", "124.59430000", 1747495739999, "308911.33893200", 1720, "22.68900000", "56250.65335000", "0"], [1747495740000, "2479.39000000", "2480.80000000", "2479.14000000", "2480.63000000", "87.65780000", 1747495799999, "217402.04292000", 1034, "32.34530000", "80209.86797900", "0"], [1747495800000, "2480.64000000", "2480.79000000", "2480.15000000", "2480.39000000", "57.86420000", 1747495859999, "143527.62348800", 1470, "16.91180000", "41947.78590200", "0"], [1747495860000, "2480.39000000", "2482.36000000", "2479.39000000", "2480.30000000", "210.93980000", 1747495919999, "523377.63092500", 2181, "121.56110000", "301649.95198000", "0"], [1747495920000, "2480.30000000", "2482.70000000", "2480.09000000", "2480.95000000", "112.50210000", 1747495979999, "279147.50218900", 2886, "44.34960000", "110031.94212200", "0"], [1747495980000, "2480.96000000", "2482.17000000", "2480.20000000", "2480.76000000", "261.52340000", 1747496039999, "648967.32621300", 2494, "87.52870000", "217173.61992000", "0"], [1747496040000, "2480.76000000", "2481.41000000", "2478.20000000", "2478.71000000", "510.14790000", 1747496099999, "1264831.18676600", 2794, "267.68000000", "663570.25227500", "0"], [1747496100000, "2478.71000000", "2482.07000000", "2478.71000000", "2481.35000000", "116.80420000", 1747496159999, "289785.41320200", 1913, "72.79600000", "180597.55793200", "0"], [1747496160000, "2481.36000000", "2481.41000000", "2479.39000000", "2480.40000000", "178.31940000", 1747496219999, "442241.76915300", 2427, "80.41530000", "199429.92732200", "0"], [1747496220000, "2480.41000000", "2483.86000000", "2480.41000000", "2482.30000000", "411.21310000", 1747496279999, "1020874.28278800", 2922, "272.11970000", "675557.33263200", "0"], [1747496280000, "2482.30000000", "2482.70000000", "2481.15000000", "2482.00000000", "124.28020000", 1747496339999, "308444.22752100", 1458, "39.31420000", "97563.83953600", "0"], [1747496340000, "2482.01000000", "2482.71000000", "2482.01000000", "2482.42000000", "57.77930000", 1747496399999, "143428.93956600", 1054, "19.23020000", "47735.22507300", "0"], [1747496400000, "2482.41000000", "2482.42000000", "2480.15000000", "2481.21000000", "895.58280000", 1747496459999, "2222139.65115800", 2856, "286.64420000", "711038.03903500", "0"], [1747496460000, "2481.21000000", "2483.16000000", "2480.51000000", "2482.49000000", "427.46190000", 1747496519999, "1061094.04915700", 3143, "189.45720000", "470263.64065500", "0"], [1747496520000, "2482.50000000", "2482.50000000", "2480.60000000", "2481.15000000", "114.93450000", 1747496579999, "285201.76036800", 1407, "48.10060000", "119342.16024600", "0"], [1747496580000, "2481.14000000", "2481.40000000", "2479.50000000", "2479.50000000", "125.29210000", 1747496639999, "310812.93157500", 1663, "50.39730000", "125031.40394800", "0"], [1747496640000, "2479.51000000", "2480.59000000", "2479.51000000", "2480.13000000", "39.79290000", 1747496699999, "98693.87990900", 892, "13.94320000", "34581.27947900", "0"], [1747496700000, "2480.13000000", "2480.13000000", "2477.81000000", "2477.81000000", "143.80770000", 1747496759999, "356483.11207600", 1358, "46.65620000", "115644.70782400", "0"], [1747496760000, "2477.80000000", "2479.15000000", "2477.38000000", "2477.38000000", "96.84060000", 1747496819999, "240032.12563700", 1299, "39.73280000", "98486.59501700", "0"], [1747496820000, "2477.39000000", "2478.30000000", "2476.83000000", "2477.70000000", "135.05620000", 1747496879999, "334586.60505400", 1454, "37.74120000", "93506.12920300", "0"], [1747496880000, "2477.70000000", "2477.70000000", "2475.32000000", "2475.47000000", "189.20240000", 1747496939999, "468477.53868100", 1717, "31.09480000", "76988.64784100", "0"], [1747496940000, "2475.47000000", "2476.00000000", "2473.90000000", "2474.25000000", "207.54700000", 1747496999999, "513615.44692700", 1640, "76.10500000", "188313.44570000", "0"], [1747497000000, "2474.25000000", "2474.56000000", "2473.90000000", "2473.99000000", "80.16870000", 1747497059999, "198357.20157700", 884, "29.64070000", "73339.12331900", "0"], [1747497060000, "2473.99000000", "2475.00000000", "2473.50000000", "2474.63000000", "118.63130000", 1747497119999, "293518.83856900", 1469, "50.20640000", "124217.25802900", "0"], [1747497120000, "2474.65000000", "2474.65000000", "2473.11000000", "2474.19000000", "150.18070000", 1747497179999, "371505.56242000", 1758, "51.73450000", "127978.74645600", "0"], [1747497180000, "2474.19000000", "2475.30000000", "2473.91000000", "2475.29000000", "169.37500000", 1747497239999, "419126.89553900", 1749, "127.71220000", "316031.16026100", "0"], [1747497240000, "2475.30000000", "2476.04000000", "2474.73000000", "2474.98000000", "110.46790000", 1747497299999, "273433.85988300", 1520, "51.04360000", "126346.49038200", "0"], [1747497300000, "2474.98000000", "2476.08000000", "2474.73000000", "2476.05000000", "132.28210000", 1747497359999, "327452.84319100", 1811, "79.92190000", "197841.49043400", "0"], [1747497360000, "2476.06000000", "2477.25000000", "2476.05000000", "2476.38000000", "92.30040000", 1747497419999, "228588.11029900", 1452, "56.01950000", "138733.01594300", "0"], [1747497420000, "2476.38000000", "2476.92000000", "2476.33000000", "2476.90000000", "45.09820000", 1747497479999, "111693.26176700", 627, "23.39270000", "57937.85984500", "0"], [1747497480000, "2476.91000000", "2477.57000000", "2476.90000000", "2477.38000000", "52.16180000", 1747497539999, "129217.41897600", 798, "45.01070000", "111501.93515300", "0"], [1747497540000, "2477.38000000", "2477.39000000", "2473.70000000", "2474.48000000", "206.48340000", 1747497599999, "511038.75722700", 1553, "70.94390000", "175525.56130200", "0"], [1747497600000, "2474.48000000", "2476.01000000", "2473.20000000", "2473.20000000", "235.65780000", 1747497659999, "583157.55127300", 2256, "106.18080000", "262774.18902900", "0"], [1747497660000, "2473.20000000", "2473.37000000", "2470.49000000", "2470.81000000", "307.30970000", 1747497719999, "759567.87934400", 2763, "112.15140000", "277160.67434500", "0"], [1747497720000, "2470.80000000", "2471.15000000", "2468.49000000", "2468.91000000", "417.60650000", 1747497779999, "1031313.52730500", 2831, "147.24560000", "363646.82818200", "0"], [1747497780000, "2468.92000000", "2473.63000000", "2468.51000000", "2473.63000000", "344.19090000", 1747497839999, "850442.72618100", 3827, "266.24020000", "657906.09582300", "0"], [1747497840000, "2473.63000000", "2475.36000000", "2472.36000000", "2474.87000000", "368.81620000", 1747497899999, "912513.01356400", 2877, "236.76030000", "585788.43228900", "0"], [1747497900000, "2474.87000000", "2477.39000000", "2474.13000000", "2476.85000000", "261.87800000", 1747497959999, "648367.30428000", 1885, "118.56750000", "293556.23093900", "0"], [1747497960000, "2476.85000000", "2478.30000000", "2476.49000000", "2478.15000000", "166.08510000", 1747498019999, "411459.81538600", 1731, "110.80840000", "274517.84523300", "0"], [1747498020000, "2478.14000000", "2478.30000000", "2476.90000000", "2476.90000000", "109.03600000", 1747498079999, "270156.12317900", 1493, "22.79560000", "56482.57785400", "0"], [1747498080000, "2476.91000000", "2479.15000000", "2476.38000000", "2478.89000000", "204.11710000", 1747498139999, "505722.54104300", 1785, "107.44700000", "266226.65160400", "0"], [1747498140000, "2478.89000000", "2480.60000000", "2478.71000000", "2480.20000000", "225.76790000", 1747498199999, "559908.00734700", 1643, "121.60870000", "301584.93207500", "0"], [1747498200000, "2480.20000000", "2480.30000000", "2478.60000000", "2478.90000000", "134.79250000", 1747498259999, "334221.83983200", 2238, "25.44890000", "63101.45434300", "0"], [1747498260000, "2478.90000000", "2478.99000000", "2477.38000000", "2477.38000000", "197.54530000", 1747498319999, "489544.79883400", 2614, "58.29910000", "144468.74361700", "0"], [1747498320000, "2477.38000000", "2478.10000000", "2476.00000000", "2476.00000000", "107.00970000", 1747498379999, "265087.00371500", 1729, "29.89730000", "74068.70246700", "0"], [1747498380000, "2476.01000000", "2476.38000000", "2475.38000000", "2475.38000000", "86.12920000", 1747498439999, "213255.67223800", 1484, "23.77710000", "58868.02601500", "0"], [1747498440000, "2475.37000000", "2475.38000000", "2474.27000000", "2475.37000000", "227.50450000", 1747498499999, "563052.41125600", 1300, "35.09960000", "86864.16898400", "0"], [1747498500000, "2475.38000000", "2477.14000000", "2475.12000000", "2477.14000000", "110.50050000", 1747498559999, "273624.55855900", 1410, "78.47190000", "194309.05666000", "0"], [1747498560000, "2477.14000000", "2477.35000000", "2470.40000000", "2470.41000000", "179.00940000", 1747498619999, "442881.16526800", 2578, "21.31260000", "52717.23252300", "0"], [1747498620000, "2470.40000000", "2472.12000000", "2469.34000000", "2469.34000000", "326.85340000", 1747498679999, "807404.32744700", 2369, "88.54630000", "218725.91187600", "0"], [1747498680000, "2469.34000000", "2471.10000000", "2469.34000000", "2471.10000000", "639.60730000", 1747498739999, "1579957.26695900", 1990, "140.78750000", "347777.55260700", "0"], [1747498740000, "2471.10000000", "2471.11000000", "2467.33000000", "2471.10000000", "217.96370000", 1747498799999, "538215.14047800", 2632, "97.49240000", "240751.56439000", "0"], [1747498800000, "2471.11000000", "2471.11000000", "2466.74000000", "2468.79000000", "233.96670000", 1747498859999, "577587.14038600", 3565, "70.95870000", "175155.35385600", "0"], [1747498860000, "2468.80000000", "2470.29000000", "2467.28000000", "2467.31000000", "142.50030000", 1747498919999, "351786.38527700", 1663, "87.38970000", "215720.08349400", "0"], [1747498920000, "2467.31000000", "2469.66000000", "2463.75000000", "2468.24000000", "557.07630000", 1747498979999, "1373868.27604900", 4093, "201.30240000", "496651.91978300", "0"], [1747498980000, "2468.20000000", "2472.61000000", "2467.26000000", "2472.20000000", "755.98480000", 1747499039999, "1868199.41700800", 3675, "669.06620000", "1653533.51332100", "0"], [1747499040000, "2472.13000000", "2473.30000000", "2470.08000000", "2472.11000000", "297.82570000", 1747499099999, "736110.61416600", 3451, "165.55840000", "409172.91666400", "0"], [1747499100000, "2472.12000000", "2472.60000000", "2468.80000000", "2470.10000000", "328.36350000", 1747499159999, "811205.33615800", 3252, "118.13920000", "291824.23939600", "0"], [1747499160000, "2470.10000000", "2472.01000000", "2468.35000000", "2468.36000000", "192.66310000", 1747499219999, "475872.57903000", 2527, "76.33610000", "188573.24640300", "0"], [1747499220000, "2468.35000000", "2468.35000000", "2465.21000000", "2466.72000000", "355.59850000", 1747499279999, "877191.70334600", 2614, "144.40120000", "356141.83948100", "0"], [1747499280000, "2466.71000000", "2468.75000000", "2466.25000000", "2468.59000000", "160.26480000", 1747499339999, "395514.98847900", 1958, "72.58790000", "179127.44479300", "0"], [1747499340000, "2468.60000000", "2469.35000000", "2467.60000000", "2468.09000000", "149.07620000", 1747499399999, "368008.89919700", 1943, "50.00580000", "123437.52787600", "0"], [1747499400000, "2468.10000000", "2468.17000000", "2465.75000000", "2465.88000000", "208.46650000", 1747499459999, "514184.80986200", 3031, "72.64280000", "179159.83720800", "0"], [1747499460000, "2465.87000000", "2467.28000000", "2464.41000000", "2464.95000000", "793.74100000", 1747499519999, "1957166.25759600", 3894, "174.42900000", "430045.73818600", "0"], [1747499520000, "2464.96000000", "2464.96000000", "2462.26000000", "2463.15000000", "1781.80250000", 1747499579999, "4388636.98962900", 3413, "1492.01200000", "3674802.63298000", "0"], [1747499580000, "2463.13000000", "2465.33000000", "2463.13000000", "2464.17000000", "153.60070000", 1747499639999, "378520.27687700", 2199, "85.70250000", "211198.99103900", "0"], [1747499640000, "2464.17000000", "2464.19000000", "2459.00000000", "2460.07000000", "791.32970000", 1747499699999, "1947136.37348700", 3589, "166.40290000", "409401.81568400", "0"], [1747499700000, "2460.08000000", "2460.80000000", "2458.10000000", "2459.49000000", "359.94040000", 1747499759999, "885334.61270200", 2965, "96.13340000", "236453.72705200", "0"], [1747499760000, "2459.49000000", "2460.71000000", "2456.72000000", "2458.10000000", "543.56750000", 1747499819999, "1336496.52604500", 3800, "117.70550000", "289373.36168200", "0"], [1747499820000, "2458.11000000", "2459.44000000", "2456.56000000", "2456.87000000", "174.95690000", 1747499879999, "430043.79891400", 2503, "57.22680000", "140684.00801900", "0"], [1747499880000, "2456.86000000", "2457.28000000", "2454.94000000", "2455.00000000", "419.41030000", 1747499939999, "1029988.84000800", 3295, "168.87690000", "414719.43333600", "0"], [1747499940000, "2455.01000000", "2455.01000000", "2451.33000000", "2452.53000000", "847.44550000", 1747499999999, "2078409.97660700", 3017, "141.01910000", "345881.63408100", "0"], [1747500000000, "2452.53000000", "2457.60000000", "2452.28000000", "2457.48000000", "467.42170000", 1747500059999, "1147408.88473300", 2184, "314.37920000", "771691.04900700", "0"], [1747500060000, "2457.47000000", "2458.89000000", "2457.08000000", "2457.81000000", "620.11800000", 1747500119999, "1524239.66033400", 1420, "169.58270000", "416806.90544500", "0"], [1747500120000, "2457.81000000", "2458.30000000", "2455.27000000", "2458.29000000", "194.72190000", 1747500179999, "478331.85215300", 2817, "81.78560000", "200906.77301800", "0"], [1747500180000, "2458.30000000", "2458.90000000", "2457.64000000", "2458.60000000", "247.05230000", 1747500239999, "607318.37164200", 1842, "126.61800000", "311264.09574200", "0"], [1747500240000, "2458.60000000", "2460.94000000", "2457.72000000", "2459.84000000", "585.39930000", 1747500299999, "1439960.57894700", 2025, "403.56050000", "992825.24768900", "0"], [1747500300000, "2459.83000000", "2459.83000000", "2454.76000000", "2455.69000000", "328.65500000", 1747500359999, "807518.15775800", 3781, "132.56530000", "325720.33629900", "0"], [1747500360000, "2455.68000000", "2455.68000000", "2448.27000000", "2450.94000000", "1266.38610000", 1747500419999, "3103803.94882800", 4586, "205.68090000", "503978.41457900", "0"], [1747500420000, "2450.94000000", "2453.30000000", "2450.59000000", "2451.73000000", "367.42260000", 1747500479999, "901054.50347300", 2740, "153.98140000", "377612.93381800", "0"], [1747500480000, "2451.74000000", "2453.40000000", "2450.70000000", "2453.02000000", "407.93610000", 1747500539999, "1000137.72594700", 3291, "258.01180000", "632542.35061500", "0"], [1747500540000, "2453.03000000", "2454.96000000", "2453.02000000", "2453.59000000", "162.69770000", 1747500599999, "399214.31262300", 2092, "57.81110000", "141849.07904700", "0"], [1747500600000, "2453.60000000", "2454.39000000", "2451.71000000", "2454.17000000", "258.68400000", 1747500659999, "634493.14510000", 2017, "169.84750000", "416573.41484700", "0"], [1747500660000, "2454.17000000", "2458.17000000", "2453.65000000", "2456.62000000", "443.10730000", 1747500719999, "1088050.27501500", 2983, "360.36580000", "884832.77845800", "0"], [1747500720000, "2456.61000000", "2459.30000000", "2455.84000000", "2459.30000000", "189.47550000", 1747500779999, "465685.58147500", 1753, "117.97210000", "289972.84295700", "0"], [1747500780000, "2459.29000000", "2461.90000000", "2458.71000000", "2461.68000000", "300.90340000", 1747500839999, "740400.54168900", 2444, "178.82460000", "440029.75923600", "0"], [1747500840000, "2461.69000000", "2464.10000000", "2461.15000000", "2463.45000000", "350.02480000", 1747500899999, "862078.13254600", 2298, "185.93280000", "457902.94961300", "0"], [1747500900000, "2463.45000000", "2464.90000000", "2462.64000000", "2462.65000000", "435.75920000", 1747500959999, "1073650.38186400", 2058, "289.04000000", "712192.23471600", "0"], [1747500960000, "2462.64000000", "2462.70000000", "2461.30000000", "2462.31000000", "126.82740000", 1747501019999, "312247.44681900", 1344, "58.52100000", "144066.51228900", "0"], [1747501020000, "2462.32000000", "2465.86000000", "2462.31000000", "2465.86000000", "219.04820000", 1747501079999, "539798.65242400", 1556, "165.14030000", "406975.95198000", "0"], [1747501080000, "2465.85000000", "2465.85000000", "2464.32000000", "2464.75000000", "90.16360000", 1747501139999, "222263.14750200", 1786, "29.76650000", "73368.62243100", "0"], [1747501140000, "2464.76000000", "2467.70000000", "2464.76000000", "2467.69000000", "279.06210000", 1747501199999, "688339.22843500", 1574, "173.72500000", "428494.83539100", "0"], [1747501200000, "2467.70000000", "2468.36000000", "2464.74000000", "2467.70000000", "353.95910000", 1747501259999, "873089.80298700", 2769, "122.86890000", "303099.39933300", "0"], [1747501260000, "2467.71000000", "2470.30000000", "2467.33000000", "2467.45000000", "403.02270000", 1747501319999, "994953.39994000", 2616, "172.53050000", "425881.45202900", "0"], [1747501320000, "2467.46000000", "2467.89000000", "2466.09000000", "2466.52000000", "184.12510000", 1747501379999, "454221.89333900", 2361, "86.39600000", "213128.85434100", "0"], [1747501380000, "2466.52000000", "2469.53000000", "2466.51000000", "2469.51000000", "133.18860000", 1747501439999, "328771.45216800", 992, "99.90120000", "246591.60403000", "0"], [1747501440000, "2469.52000000", "2470.62000000", "2466.83000000", "2467.22000000", "239.41590000", 1747501499999, "591200.42170000", 1888, "95.43550000", "235720.07662800", "0"], [1747501500000, "2467.22000000", "2468.39000000", "2465.41000000", "2465.86000000", "146.85170000", 1747501559999, "362228.37180600", 1802, "68.52930000", "169030.60459800", "0"], [1747501560000, "2465.86000000", "2467.81000000", "2465.40000000", "2467.14000000", "120.17820000", 1747501619999, "296438.81751000", 2331, "69.47600000", "171374.55834200", "0"], [1747501620000, "2467.14000000", "2469.70000000", "2467.14000000", "2469.70000000", "156.90480000", 1747501679999, "387296.42587500", 2346, "65.19350000", "160925.63644200", "0"], [1747501680000, "2469.70000000", "2472.30000000", "2469.70000000", "2470.40000000", "394.15310000", 1747501739999, "973968.06825500", 2560, "292.59660000", "723004.14890000", "0"], [1747501740000, "2470.40000000", "2470.71000000", "2469.44000000", "2470.55000000", "114.91890000", 1747501799999, "283872.41274900", 1224, "78.16670000", "193085.25377200", "0"], [1747501800000, "2470.55000000", "2470.71000000", "2469.80000000", "2470.54000000", "97.31410000", 1747501859999, "240400.22960400", 1137, "49.22200000", "121593.74536600", "0"], [1747501860000, "2470.54000000", "2473.17000000", "2470.54000000", "2473.17000000", "149.88920000", 1747501919999, "370551.07532200", 1275, "134.34060000", "332115.95486100", "0"], [1747501920000, "2473.17000000", "2473.59000000", "2472.36000000", "2473.59000000", "108.19130000", 1747501979999, "267558.16959700", 1135, "69.45810000", "171772.39101500", "0"], [1747501980000, "2473.59000000", "2474.56000000", "2472.37000000", "2472.41000000", "179.06030000", 1747502039999, "442926.26860200", 1553, "76.12470000", "188302.74563000", "0"], [1747502040000, "2472.41000000", "2473.43000000", "2472.00000000", "2472.20000000", "95.11150000", 1747502099999, "235187.85131800", 714, "55.98750000", "138452.41357900", "0"], [1747502100000, "2472.20000000", "2474.00000000", "2472.20000000", "2472.74000000", "118.56140000", 1747502159999, "293208.69962200", 1200, "74.27770000", "183682.88167300", "0"], [1747502160000, "2472.73000000", "2472.73000000", "2469.60000000", "2470.36000000", "158.41830000", 1747502219999, "391417.27719700", 1410, "53.50820000", "132210.94342900", "0"], [1747502220000, "2470.35000000", "2470.36000000", "2466.33000000", "2466.34000000", "371.22430000", 1747502279999, "916346.36454100", 2283, "78.10120000", "192763.78725600", "0"], [1747502280000, "2466.33000000", "2466.33000000", "2463.85000000", "2465.08000000", "552.80770000", 1747502339999, "1362534.33826000", 2366, "142.36570000", "350907.12325500", "0"], [1747502340000, "2465.08000000", "2467.93000000", "2465.08000000", "2467.52000000", "130.71340000", 1747502399999, "322436.97043800", 1778, "78.53410000", "193707.25686100", "0"], [1747502400000, "2467.52000000", "2467.60000000", "2465.75000000", "2467.37000000", "120.49250000", 1747502459999, "297243.89649200", 1808, "38.39300000", "94706.59388600", "0"], [1747502460000, "2467.37000000", "2471.52000000", "2467.36000000", "2471.52000000", "222.58510000", 1747502519999, "549700.88167600", 1882, "172.73740000", "426592.04708700", "0"], [1747502520000, "2471.52000000", "2471.52000000", "2469.35000000", "2471.20000000", "164.01810000", 1747502579999, "405149.77117800", 2314, "76.58730000", "189177.04704100", "0"], [1747502580000, "2471.19000000", "2471.19000000", "2469.34000000", "2469.34000000", "116.48760000", 1747502639999, "287740.34920300", 1951, "33.75080000", "83376.91960800", "0"], [1747502640000, "2469.35000000", "2469.98000000", "2467.99000000", "2468.00000000", "152.89850000", 1747502699999, "377497.00805900", 1757, "51.33790000", "126754.47696800", "0"], [1747502700000, "2467.99000000", "2470.11000000", "2467.65000000", "2470.11000000", "65.96240000", 1747502759999, "162865.69653900", 1982, "49.32180000", "121786.30181200", "0"], [1747502760000, "2470.11000000", "2470.68000000", "2469.87000000", "2470.19000000", "73.12110000", 1747502819999, "180625.58410600", 1256, "25.16640000", "62166.25884200", "0"], [1747502820000, "2470.19000000", "2471.79000000", "2470.10000000", "2471.79000000", "116.13610000", 1747502879999, "286977.53010300", 1202, "71.36700000", "176343.61009600", "0"], [1747502880000, "2471.79000000", "2474.00000000", "2471.79000000", "2473.84000000", "499.27730000", 1747502939999, "1234738.27908600", 1694, "362.51320000", "896507.92138600", "0"], [1747502940000, "2473.83000000", "2475.38000000", "2473.63000000", "2474.79000000", "185.68920000", 1747502999999, "459542.58259200", 1861, "113.73260000", "281453.77409600", "0"], [1747503000000, "2474.80000000", "2476.88000000", "2474.20000000", "2475.83000000", "647.25200000", 1747503059999, "1602258.67023800", 3390, "531.76580000", "1316348.21807600", "0"], [1747503060000, "2475.83000000", "2476.14000000", "2473.68000000", "2473.95000000", "175.11240000", 1747503119999, "433309.54528800", 1506, "98.78350000", "244412.67607700", "0"], [1747503120000, "2473.96000000", "2474.37000000", "2472.11000000", "2472.12000000", "257.51630000", 1747503179999, "636921.69846700", 1390, "123.70970000", "306039.86210800", "0"], [1747503180000, "2472.11000000", "2472.69000000", "2471.22000000", "2472.44000000", "68.84700000", 1747503239999, "170185.60111200", 1351, "25.94070000", "64125.79153000", "0"], [1747503240000, "2472.44000000", "2475.69000000", "2472.44000000", "2475.69000000", "83.07050000", 1747503299999, "205526.91437300", 1199, "75.87350000", "187716.52585500", "0"], [1747503300000, "2475.69000000", "2475.88000000", "2473.70000000", "2474.04000000", "143.04250000", 1747503359999, "354000.35348900", 1443, "37.06750000", "91729.28870300", "0"], [1747503360000, "2474.03000000", "2474.90000000", "2473.46000000", "2474.88000000", "138.26820000", 1747503419999, "342137.63186300", 1686, "51.05920000", "126339.41209700", "0"], [1747503420000, "2474.88000000", "2475.68000000", "2474.37000000", "2475.68000000", "73.04440000", 1747503479999, "180798.76841900", 1511, "29.52670000", "73082.08209900", "0"], [1747503480000, "2475.69000000", "2475.90000000", "2474.47000000", "2475.71000000", "145.08450000", 1747503539999, "359159.08240300", 1591, "31.78640000", "78680.32436400", "0"], [1747503540000, "2475.71000000", "2478.40000000", "2475.71000000", "2478.40000000", "202.52900000", 1747503599999, "501709.52698500", 1782, "125.17790000", "310067.72328200", "0"], [1747503600000, "2478.39000000", "2479.82000000", "2478.37000000", "2479.40000000", "286.85100000", 1747503659999, "711150.49976200", 2305, "199.79660000", "495331.12274500", "0"], [1747503660000, "2479.40000000", "2480.30000000", "2478.61000000", "2478.62000000", "268.19460000", 1747503719999, "665048.66931100", 1696, "186.44470000", "462367.68712100", "0"], [1747503720000, "2478.63000000", "2480.16000000", "2478.40000000", "2479.29000000", "140.15630000", 1747503779999, "347482.78743400", 1597, "112.43960000", "278758.60988300", "0"], [1747503780000, "2479.30000000", "2479.30000000", "2477.38000000", "2477.67000000", "99.02190000", 1747503839999, "245389.91907300", 1376, "21.96580000", "54427.43736600", "0"], [1747503840000, "2477.67000000", "2478.72000000", "2477.20000000", "2477.20000000", "128.55630000", 1747503899999, "318556.52100400", 1636, "65.80680000", "163071.24894000", "0"], [1747503900000, "2477.21000000", "2477.69000000", "2475.97000000", "2476.28000000", "252.80010000", 1747503959999, "626036.51204600", 1856, "92.38680000", "228789.03704900", "0"], [1747503960000, "2476.29000000", "2476.29000000", "2474.16000000", "2475.14000000", "242.61880000", 1747504019999, "600492.17368600", 1578, "105.77310000", "261788.99797400", "0"], [1747504020000, "2475.14000000", "2475.70000000", "2474.67000000", "2475.40000000", "80.21370000", 1747504079999, "198534.40434900", 857, "19.99980000", "49503.65724200", "0"], [1747504080000, "2475.41000000", "2475.50000000", "2473.37000000", "2473.38000000", "82.87910000", 1747504139999, "205077.32225500", 1517, "23.59070000", "58363.42176000", "0"], [1747504140000, "2473.38000000", "2474.13000000", "2473.10000000", "2474.13000000", "70.76890000", 1747504199999, "175048.00352600", 1010, "29.24420000", "72336.84794100", "0"], [1747504200000, "2474.12000000", "2475.38000000", "2474.01000000", "2475.38000000", "57.93800000", 1747504259999, "143374.75763700", 946, "28.14040000", "69639.86019800", "0"], [1747504260000, "2475.37000000", "2475.37000000", "2473.90000000", "2474.69000000", "169.94420000", 1747504319999, "420523.66412300", 1510, "22.04440000", "54548.05558000", "0"], [1747504320000, "2474.69000000", "2476.48000000", "2474.69000000", "2476.20000000", "62.00420000", 1747504379999, "153520.38788100", 711, "45.92130000", "113698.84951400", "0"], [1747504380000, "2476.20000000", "2476.28000000", "2471.10000000", "2471.38000000", "180.03810000", 1747504439999, "445188.11206500", 2375, "21.70700000", "53651.73484300", "0"], [1747504440000, "2471.39000000", "2472.70000000", "2471.38000000", "2471.70000000", "145.95360000", 1747504499999, "360836.89822100", 1053, "26.41460000", "65299.18573900", "0"], [1747504500000, "2471.71000000", "2472.59000000", "2470.50000000", "2471.19000000", "104.72580000", 1747504559999, "258799.70122700", 1430, "27.34330000", "67577.23559500", "0"], [1747504560000, "2471.19000000", "2472.70000000", "2471.19000000", "2472.60000000", "126.27680000", 1747504619999, "312160.19432300", 621, "66.98550000", "165601.30903000", "0"], [1747504620000, "2472.60000000", "2472.60000000", "2472.11000000", "2472.36000000", "95.13290000", 1747504679999, "235215.62268100", 736, "5.44000000", "13449.89365400", "0"], [1747504680000, "2472.36000000", "2472.81000000", "2470.00000000", "2470.35000000", "124.83100000", 1747504739999, "308462.38670300", 1391, "29.99690000", "74124.42694400", "0"], [1747504740000, "2470.35000000", "2470.70000000", "2470.00000000", "2470.35000000", "86.85630000", 1747504799999, "214560.95237100", 864, "24.02070000", "59338.63549400", "0"], [1747504800000, "2470.35000000", "2471.13000000", "2469.25000000", "2471.13000000", "110.43060000", 1747504859999, "272790.12204700", 1198, "69.47990000", "171648.65763900", "0"], [1747504860000, "2471.20000000", "2473.04000000", "2470.80000000", "2473.04000000", "101.05740000", 1747504919999, "249810.52388900", 1138, "74.55470000", "184310.68144700", "0"], [1747504920000, "2473.03000000", "2474.38000000", "2472.11000000", "2474.12000000", "163.70630000", 1747504979999, "404894.03204900", 1463, "87.15040000", "215557.80244600", "0"], [1747504980000, "2474.13000000", "2475.00000000", "2474.00000000", "2474.88000000", "48.22770000", 1747505039999, "119340.51759000", 829, "17.35190000", "42937.51838600", "0"], [1747505040000, "2474.88000000", "2474.88000000", "2472.21000000", "2472.21000000", "86.06140000", 1747505099999, "212853.80384100", 1890, "17.41330000", "43056.25804800", "0"], [1747505100000, "2472.21000000", "2474.12000000", "2471.35000000", "2474.12000000", "183.01790000", 1747505159999, "452489.92118100", 2896, "107.06860000", "264694.28650600", "0"], [1747505160000, "2474.12000000", "2475.69000000", "2473.04000000", "2473.36000000", "159.10680000", 1747505219999, "393691.71409700", 2647, "87.87350000", "217438.58908800", "0"], [1747505220000, "2473.36000000", "2473.36000000", "2470.39000000", "2471.41000000", "289.09010000", 1747505279999, "714516.79046600", 3793, "133.12210000", "328966.13377400", "0"], [1747505280000, "2471.41000000", "2474.19000000", "2471.35000000", "2471.35000000", "122.17690000", 1747505339999, "302138.44648300", 3623, "57.92550000", "143242.30234400", "0"], [1747505340000, "2471.36000000", "2473.86000000", "2471.36000000", "2473.25000000", "176.93540000", 1747505399999, "437512.80277100", 3789, "83.78490000", "207189.18170500", "0"], [1747505400000, "2473.25000000", "2475.13000000", "2471.64000000", "2475.12000000", "180.17160000", 1747505459999, "445608.52789700", 3980, "78.88540000", "195112.77756300", "0"], [1747505460000, "2475.13000000", "2475.88000000", "2471.98000000", "2472.00000000", "211.49690000", 1747505519999, "523335.75069900", 4250, "67.29840000", "166522.29014300", "0"], [1747505520000, "2472.01000000", "2474.13000000", "2471.35000000", "2473.62000000", "157.16730000", 1747505579999, "388651.86796500", 4594, "82.04450000", "202885.91371600", "0"], [1747505580000, "2473.62000000", "2479.70000000", "2470.35000000", "2477.72000000", "602.63970000", 1747505639999, "1492230.67482000", 4983, "301.17600000", "745814.02416000", "0"], [1747505640000, "2477.72000000", "2482.86000000", "2470.07000000", "2479.20000000", "4329.55760000", 1747505699999, "10724111.68597400", 11612, "2413.69870000", "5978588.96849500", "0"], [1747505700000, "2479.20000000", "2481.29000000", "2471.09000000", "2472.28000000", "715.73710000", 1747505759999, "1772969.84060700", 5682, "345.79920000", "856704.34912600", "0"], [1747505760000, "2472.28000000", "2473.50000000", "2470.07000000", "2472.49000000", "506.80360000", 1747505819999, "1252551.04950400", 3749, "208.90210000", "516316.11175500", "0"], [1747505820000, "2472.49000000", "2475.00000000", "2472.12000000", "2475.00000000", "95.44200000", 1747505879999, "236063.17070200", 2849, "52.63520000", "130189.95040100", "0"], [1747505880000, "2474.99000000", "2488.00000000", "2474.60000000", "2484.98000000", "3078.29440000", 1747505939999, "7649488.98098500", 8083, "2457.68900000", "6106966.74271700", "0"], [1747505940000, "2484.97000000", "2488.69000000", "2484.52000000", "2484.54000000", "488.10830000", 1747505999999, "1214014.92587800", 3706, "358.44680000", "891629.77561200", "0"], [1747506000000, "2484.54000000", "2486.09000000", "2482.41000000", "2482.42000000", "176.60040000", 1747506059999, "438777.73778700", 3140, "46.66940000", "115953.06093200", "0"], [1747506060000, "2482.41000000", "2483.95000000", "2481.88000000", "2483.78000000", "274.22110000", 1747506119999, "680874.94159600", 2389, "102.61900000", "254780.47382600", "0"], [1747506120000, "2483.78000000", "2486.80000000", "2483.62000000", "2484.48000000", "165.49500000", 1747506179999, "411304.65220300", 2579, "74.60790000", "185432.62083400", "0"], [1747506180000, "2484.49000000", "2485.43000000", "2482.41000000", "2482.45000000", "122.35980000", 1747506239999, "303918.63039500", 2817, "32.81030000", "81493.75108300", "0"], [1747506240000, "2482.45000000", "2484.16000000", "2481.71000000", "2481.72000000", "148.07780000", 1747506299999, "367637.11302400", 1787, "55.28770000", "137272.45495100", "0"], [1747506300000, "2481.71000000", "2481.72000000", "2478.71000000", "2479.68000000", "460.62850000", 1747506359999, "1142477.12989600", 2503, "66.60200000", "165145.35257300", "0"], [1747506360000, "2479.67000000", "2480.88000000", "2479.67000000", "2480.40000000", "92.54910000", 1747506419999, "229555.28153400", 1220, "48.53520000", "120380.97827000", "0"], [1747506420000, "2480.40000000", "2481.50000000", "2479.40000000", "2480.62000000", "108.51480000", 1747506479999, "269213.30321500", 1503, "50.72080000", "125829.25108400", "0"], [1747506480000, "2480.61000000", "2484.18000000", "2479.39000000", "2484.17000000", "194.74350000", 1747506539999, "483379.29660600", 1660, "145.27660000", "360609.11447800", "0"], [1747506540000, "2484.18000000", "2484.43000000", "2482.41000000", "2483.20000000", "88.65470000", 1747506599999, "220149.65523000", 1386, "38.31640000", "95139.96948400", "0"], [1747506600000, "2483.20000000", "2483.78000000", "2481.40000000", "2481.51000000", "129.69720000", 1747506659999, "321971.28985400", 1964, "47.09670000", "116920.86086700", "0"], [1747506660000, "2481.51000000", "2482.27000000", "2480.15000000", "2481.41000000", "238.61130000", 1747506719999, "591983.07884600", 1509, "97.23190000", "241263.03631600", "0"], [1747506720000, "2481.41000000", "2481.97000000", "2481.27000000", "2481.79000000", "73.43460000", 1747506779999, "182245.28499300", 1359, "32.95270000", "81778.79745100", "0"], [1747506780000, "2481.79000000", "2481.79000000", "2478.95000000", "2480.97000000", "91.77090000", 1747506839999, "227595.63987800", 1798, "24.92260000", "61796.54563800", "0"], [1747506840000, "2480.98000000", "2481.15000000", "2471.80000000", "2474.91000000", "1355.03870000", 1747506899999, "3354967.03331000", 5405, "470.40110000", "1163862.28626700", "0"], [1747506900000, "2474.92000000", "2476.20000000", "2474.60000000", "2475.69000000", "250.36760000", 1747506959999, "619766.08822000", 1945, "126.71900000", "313682.87825100", "0"], [1747506960000, "2475.69000000", "2476.94000000", "2474.60000000", "2474.80000000", "200.03870000", 1747507019999, "495244.20041900", 1295, "80.62110000", "199638.92420900", "0"], [1747507020000, "2474.79000000", "2475.38000000", "2474.12000000", "2475.09000000", "90.36760000", 1747507079999, "223644.64414000", 1306, "22.16630000", "54856.89465900", "0"], [1747507080000, "2475.09000000", "2475.38000000", "2474.09000000", "2474.60000000", "77.62720000", 1747507139999, "192105.67809000", 2225, "34.57430000", "85560.20450300", "0"], [1747507140000, "2474.60000000", "2475.79000000", "2474.12000000", "2474.38000000", "83.33510000", 1747507199999, "206230.20026500", 2152, "42.12790000", "104250.47095300", "0"], [1747507200000, "2474.38000000", "2474.39000000", "2472.90000000", "2473.36000000", "134.17190000", 1747507259999, "331880.18000000", 1603, "37.05940000", "91663.72164100", "0"], [1747507260000, "2473.36000000", "2475.80000000", "2473.36000000", "2475.64000000", "207.48900000", 1747507319999, "513362.42278000", 1557, "165.56870000", "409608.15774700", "0"], [1747507320000, "2475.65000000", "2476.53000000", "2475.02000000", "2475.03000000", "232.20170000", 1747507379999, "574944.54289300", 1238, "88.44740000", "218994.84412900", "0"], [1747507380000, "2475.02000000", "2476.83000000", "2474.12000000", "2476.18000000", "243.41750000", 1747507439999, "602604.78543800", 1387, "145.17580000", "359374.76119500", "0"], [1747507440000, "2476.17000000", "2477.95000000", "2476.02000000", "2477.14000000", "214.62920000", 1747507499999, "531667.35222700", 1096, "136.65410000", "338498.03515500", "0"], [1747507500000, "2477.14000000", "2477.14000000", "2472.90000000", "2472.91000000", "279.38180000", 1747507559999, "691592.46116800", 1818, "77.92530000", "192972.28308700", "0"], [1747507560000, "2472.90000000", "2474.27000000", "2472.90000000", "2473.51000000", "147.07620000", 1747507619999, "363805.00382400", 954, "85.28140000", "210955.45907000", "0"], [1747507620000, "2473.51000000", "2474.38000000", "2472.66000000", "2472.71000000", "108.67850000", 1747507679999, "268796.89662300", 1359, "16.71580000", "41348.17995200", "0"], [1747507680000, "2472.71000000", "2473.12000000", "2471.97000000", "2472.11000000", "89.24220000", 1747507739999, "220663.38613700", 1129, "10.78380000", "26663.39050100", "0"], [1747507740000, "2472.11000000", "2472.11000000", "2470.60000000", "2471.87000000", "193.61470000", 1747507799999, "478517.71720100", 1869, "40.94320000", "101189.73649400", "0"], [1747507800000, "2471.86000000", "2472.37000000", "2471.39000000", "2472.04000000", "97.53860000", 1747507859999, "241113.65808900", 1066, "48.46670000", "119808.30203300", "0"], [1747507860000, "2472.04000000", "2472.04000000", "2468.34000000", "2469.09000000", "329.19020000", 1747507919999, "813068.01044600", 2564, "41.73250000", "103051.68881100", "0"], [1747507920000, "2469.10000000", "2469.16000000", "2466.40000000", "2466.41000000", "212.61350000", 1747507979999, "524578.39182700", 1955, "36.78560000", "90757.12867000", "0"], [1747507980000, "2466.40000000", "2468.85000000", "2466.40000000", "2468.09000000", "110.17700000", 1747508039999, "271892.19442900", 1340, "67.03850000", "165420.55256900", "0"], [1747508040000, "2468.09000000", "2468.20000000", "2466.40000000", "2466.40000000", "114.86820000", 1747508099999, "283445.80481600", 1541, "36.34900000", "89694.50164400", "0"], [1747508100000, "2466.41000000", "2466.68000000", "2465.60000000", "2465.95000000", "158.23730000", 1747508159999, "390243.74083600", 1263, "22.03790000", "54346.24119700", "0"], [1747508160000, "2465.96000000", "2465.96000000", "2463.65000000", "2463.65000000", "154.40280000", 1747508219999, "380596.07960800", 1327, "18.21060000", "44885.05519600", "0"], [1747508220000, "2463.65000000", "2465.47000000", "2463.20000000", "2464.94000000", "245.42760000", 1747508279999, "604839.20082500", 1415, "99.78350000", "245939.15140100", "0"], [1747508280000, "2464.94000000", "2466.79000000", "2464.94000000", "2466.45000000", "108.10460000", 1747508339999, "266584.51483600", 776, "73.78740000", "181955.21921900", "0"], [1747508340000, "2466.46000000", "2467.34000000", "2466.45000000", "2467.09000000", "146.65050000", 1747508399999, "361782.89075900", 602, "73.06360000", "180232.58383500", "0"], [1747508400000, "2467.10000000", "2467.10000000", "2464.07000000", "2464.32000000", "140.09240000", 1747508459999, "345409.53652300", 1902, "31.05070000", "76538.16363900", "0"], [1747508460000, "2464.31000000", "2464.63000000", "2462.37000000", "2464.24000000", "231.36520000", 1747508519999, "569950.55646900", 1919, "120.34820000", "296436.72351300", "0"], [1747508520000, "2464.24000000", "2464.69000000", "2462.06000000", "2462.06000000", "344.52770000", 1747508579999, "848702.63223200", 1408, "58.05860000", "143059.38604900", "0"], [1747508580000, "2462.07000000", "2465.08000000", "2462.06000000", "2463.94000000", "86.44880000", 1747508639999, "212997.90673100", 1126, "56.98620000", "140390.30489100", "0"], [1747508640000, "2463.95000000", "2466.09000000", "2463.95000000", "2466.08000000", "71.07580000", 1747508699999, "175216.88853600", 648, "63.06320000", "155461.05538900", "0"], [1747508700000, "2466.09000000", "2468.09000000", "2465.85000000", "2468.09000000", "154.19240000", 1747508759999, "380337.24426600", 896, "87.95380000", "216951.15610000", "0"], [1747508760000, "2468.09000000", "2469.35000000", "2467.54000000", "2467.54000000", "194.32530000", 1747508819999, "479709.87742500", 953, "65.23770000", "161047.78129100", "0"], [1747508820000, "2467.54000000", "2470.98000000", "2467.33000000", "2469.50000000", "169.16920000", 1747508879999, "417851.60404300", 1317, "89.72510000", "221603.72413300", "0"], [1747508880000, "2469.50000000", "2471.11000000", "2469.21000000", "2471.11000000", "60.25140000", 1747508939999, "148819.16607400", 637, "30.15710000", "74490.18308100", "0"], [1747508940000, "2471.10000000", "2473.30000000", "2471.10000000", "2473.10000000", "139.40410000", 1747508999999, "344664.78727800", 705, "105.92340000", "261885.91599700", "0"], [1747509000000, "2473.09000000", "2473.09000000", "2472.11000000", "2472.38000000", "129.62210000", 1747509059999, "320517.26901100", 1043, "46.17620000", "114175.37710200", "0"], [1747509060000, "2472.38000000", "2474.83000000", "2472.11000000", "2473.29000000", "639.99350000", 1747509119999, "1583230.56171300", 1656, "582.32290000", "1440603.28606300", "0"], [1747509120000, "2473.30000000", "2474.89000000", "2473.29000000", "2474.50000000", "558.15900000", 1747509179999, "1380994.05904400", 819, "55.58420000", "137525.90689900", "0"], [1747509180000, "2474.49000000", "2475.80000000", "2474.48000000", "2475.60000000", "483.92020000", 1747509239999, "1197697.18258000", 852, "145.59940000", "360379.59531300", "0"], [1747509240000, "2475.60000000", "2475.61000000", "2475.00000000", "2475.12000000", "71.33620000", 1747509299999, "176584.29648200", 710, "3.76290000", "9313.79595900", "0"], [1747509300000, "2475.13000000", "2476.39000000", "2475.12000000", "2475.61000000", "72.80370000", 1747509359999, "180250.02348300", 551, "41.20420000", "102008.98975100", "0"], [1747509360000, "2475.62000000", "2475.90000000", "2474.37000000", "2474.89000000", "140.60230000", 1747509419999, "347952.38718700", 836, "47.52950000", "117612.62077700", "0"], [1747509420000, "2474.89000000", "2475.38000000", "2473.69000000", "2473.69000000", "144.71020000", 1747509479999, "358074.98208800", 1165, "27.60320000", "68297.55686200", "0"], [1747509480000, "2473.69000000", "2473.69000000", "2472.56000000", "2473.08000000", "90.81420000", 1747509539999, "224600.98410600", 635, "21.13640000", "52264.67645300", "0"], [1747509540000, "2473.08000000", "2478.16000000", "2473.08000000", "2478.16000000", "118.07560000", 1747509599999, "292289.28753800", 854, "112.92260000", "279531.32907500", "0"], [1747509600000, "2478.16000000", "2479.29000000", "2477.46000000", "2478.02000000", "152.29650000", 1747509659999, "377457.92787400", 1430, "96.18560000", "238395.32834400", "0"], [1747509660000, "2478.03000000", "2478.95000000", "2477.65000000", "2478.74000000", "113.21060000", 1747509719999, "280553.04896600", 1016, "84.33620000", "208994.59229600", "0"], [1747509720000, "2478.69000000", "2479.76000000", "2478.50000000", "2479.30000000", "116.49320000", 1747509779999, "288804.81063500", 766, "95.24710000", "236127.80313400", "0"], [1747509780000, "2479.31000000", "2479.58000000", "2478.82000000", "2478.96000000", "127.80780000", 1747509839999, "316854.96781100", 727, "17.65910000", "43780.20543300", "0"], [1747509840000, "2478.95000000", "2479.94000000", "2478.83000000", "2479.82000000", "535.78950000", 1747509899999, "1328490.96020200", 1046, "497.72220000", "1234099.80266200", "0"], [1747509900000, "2479.82000000", "2480.68000000", "2478.44000000", "2478.44000000", "330.37180000", 1747509959999, "819323.74887400", 1566, "243.26730000", "603345.23700200", "0"], [1747509960000, "2478.45000000", "2479.18000000", "2477.60000000", "2477.60000000", "84.12190000", 1747510019999, "208485.77812900", 998, "12.69330000", "31456.66801800", "0"], [1747510020000, "2477.61000000", "2477.65000000", "2476.20000000", "2476.20000000", "120.66830000", 1747510079999, "298860.09227400", 870, "6.84330000", "16950.32574900", "0"], [1747510080000, "2476.20000000", "2476.21000000", "2475.01000000", "2475.78000000", "76.75340000", 1747510139999, "190009.26619200", 783, "16.94930000", "41959.59786200", "0"], [1747510140000, "2475.78000000", "2475.79000000", "2474.60000000", "2474.60000000", "60.50230000", 1747510199999, "149764.55722000", 624, "6.30340000", "15602.43193800", "0"], [1747510200000, "2474.61000000", "2474.61000000", "2472.56000000", "2472.83000000", "119.62610000", 1747510259999, "295859.58927300", 1302, "11.69470000", "28927.41340800", "0"], [1747510260000, "2472.83000000", "2472.83000000", "2469.51000000", "2469.60000000", "230.34310000", 1747510319999, "569101.78846400", 1807, "24.18550000", "59744.18693300", "0"], [1747510320000, "2469.61000000", "2470.10000000", "2468.72000000", "2470.10000000", "259.47470000", 1747510379999, "640851.10609600", 1059, "203.36890000", "502302.49630200", "0"], [1747510380000, "2470.10000000", "2472.36000000", "2470.10000000", "2472.36000000", "213.75450000", 1747510439999, "528336.59296700", 1206, "62.22630000", "153790.63722200", "0"], [1747510440000, "2472.37000000", "2473.37000000", "2472.11000000", "2472.12000000", "58.51260000", 1747510499999, "144697.38597600", 688, "36.34960000", "89889.45109900", "0"], [1747510500000, "2472.12000000", "2473.99000000", "2469.87000000", "2473.92000000", "252.85320000", 1747510559999, "625017.03893800", 1867, "178.57460000", "441421.51599200", "0"], [1747510560000, "2473.92000000", "2476.80000000", "2473.39000000", "2474.10000000", "600.07910000", 1747510619999, "1485304.44895700", 2111, "266.92800000", "660724.67948700", "0"], [1747510620000, "2474.10000000", "2476.14000000", "2474.10000000", "2474.40000000", "111.40900000", 1747510679999, "275756.41825200", 1886, "52.63710000", "130282.31462200", "0"], [1747510680000, "2474.40000000", "2476.14000000", "2474.40000000", "2475.12000000", "94.65420000", 1747510739999, "234326.80095500", 1669, "31.95860000", "79102.98524800", "0"], [1747510740000, "2475.12000000", "2475.13000000", "2472.95000000", "2473.49000000", "376.98570000", 1747510799999, "932805.83244100", 1497, "63.85930000", "157998.09327600", "0"], [1747510800000, "2473.50000000", "2473.50000000", "2471.35000000", "2471.85000000", "192.93740000", 1747510859999, "476960.81550700", 2474, "37.52860000", "92765.14887700", "0"], [1747510860000, "2471.86000000", "2472.11000000", "2470.41000000", "2471.19000000", "89.14110000", 1747510919999, "220277.23761400", 1683, "12.70690000", "31400.68915200", "0"], [1747510920000, "2471.19000000", "2472.12000000", "2470.54000000", "2471.79000000", "52.41740000", 1747510979999, "129542.40815600", 1226, "20.42850000", "50488.70565100", "0"], [1747510980000, "2471.79000000", "2473.12000000", "2470.10000000", "2473.12000000", "105.35030000", 1747511039999, "260378.94063900", 1189, "67.75780000", "167490.88962200", "0"], [1747511040000, "2473.11000000", "2475.30000000", "2472.47000000", "2475.30000000", "120.00750000", 1747511099999, "296888.11424000", 1297, "59.56440000", "147364.17280200", "0"], [1747511100000, "2475.29000000", "2475.70000000", "2472.37000000", "2472.85000000", "117.44240000", 1747511159999, "290553.51982500", 1681, "38.02380000", "94055.30918700", "0"], [1747511160000, "2472.85000000", "2474.70000000", "2470.70000000", "2471.19000000", "115.44350000", 1747511219999, "285455.82583600", 1961, "41.59960000", "102888.42741100", "0"], [1747511220000, "2471.19000000", "2472.50000000", "2470.70000000", "2472.03000000", "83.29010000", 1747511279999, "205864.81222100", 1441, "44.71330000", "110511.44235900", "0"], [1747511280000, "2472.04000000", "2472.50000000", "2470.21000000", "2470.68000000", "129.47060000", 1747511339999, "319963.67129000", 2353, "41.97970000", "103745.37165900", "0"], [1747511340000, "2470.69000000", "2471.21000000", "2469.54000000", "2470.51000000", "100.46910000", 1747511399999, "248221.10301800", 1849, "47.58080000", "117552.49795200", "0"], [1747511400000, "2470.51000000", "2471.36000000", "2468.34000000", "2469.19000000", "256.20080000", 1747511459999, "632818.50941400", 2904, "84.65350000", "209145.16884800", "0"], [1747511460000, "2469.20000000", "2471.80000000", "2469.10000000", "2470.58000000", "186.11130000", 1747511519999, "459749.70089600", 3208, "61.50340000", "151930.69272100", "0"], [1747511520000, "2470.59000000", "2471.79000000", "2469.35000000", "2471.19000000", "106.68010000", 1747511579999, "263589.09246400", 2043, "54.46140000", "134551.00125200", "0"], [1747511580000, "2471.20000000", "2471.36000000", "2468.00000000", "2469.09000000", "104.82660000", 1747511639999, "258825.52594600", 1952, "22.88940000", "56509.09473500", "0"], [1747511640000, "2469.10000000", "2471.40000000", "2469.10000000", "2470.69000000", "117.25730000", 1747511699999, "289685.55691900", 2205, "48.44800000", "119672.09576100", "0"], [1747511700000, "2470.68000000", "2472.00000000", "2469.34000000", "2471.50000000", "138.74920000", 1747511759999, "342741.97562200", 1861, "89.38920000", "220796.87223500", "0"], [1747511760000, "2471.51000000", "2472.12000000", "2471.50000000", "2472.00000000", "46.36180000", 1747511819999, "114604.58444400", 1207, "22.25920000", "55022.71835400", "0"], [1747511820000, "2472.00000000", "2472.01000000", "2470.35000000", "2471.10000000", "91.88080000", 1747511879999, "227065.85872400", 1520, "18.67670000", "46147.48056800", "0"], [1747511880000, "2471.10000000", "2472.70000000", "2470.95000000", "2470.95000000", "75.63090000", 1747511939999, "186949.13544000", 1817, "33.81690000", "83597.18729000", "0"], [1747511940000, "2470.92000000", "2470.92000000", "2469.40000000", "2470.19000000", "68.15150000", 1747511999999, "168341.00328100", 1062, "11.40630000", "28174.06552700", "0"], [1747512000000, "2470.18000000", "2472.12000000", "2469.41000000", "2471.35000000", "135.13930000", 1747512059999, "333907.24975900", 2835, "54.74950000", "135279.43567600", "0"], [1747512060000, "2471.35000000", "2474.37000000", "2471.10000000", "2474.37000000", "117.29080000", 1747512119999, "290070.13296700", 2375, "92.72010000", "229292.98422200", "0"], [1747512120000, "2474.37000000", "2475.64000000", "2474.12000000", "2474.84000000", "121.28120000", 1747512179999, "300169.24866600", 1930, "67.08460000", "166025.94003400", "0"], [1747512180000, "2474.85000000", "2475.70000000", "2473.70000000", "2474.70000000", "154.33820000", 1747512239999, "381932.96597600", 1714, "88.74340000", "219600.06907200", "0"], [1747512240000, "2474.71000000", "2475.30000000", "2471.80000000", "2471.81000000", "161.25740000", 1747512299999, "398877.55746200", 2266, "25.80490000", "63839.53813800", "0"], [1747512300000, "2471.80000000", "2471.80000000", "2469.42000000", "2469.85000000", "82.82340000", 1747512359999, "204601.62630100", 1815, "30.76190000", "75991.79763300", "0"], [1747512360000, "2469.84000000", "2473.12000000", "2469.84000000", "2472.95000000", "98.04710000", 1747512419999, "242367.35481500", 2330, "47.41580000", "117208.12047200", "0"], [1747512420000, "2472.95000000", "2472.95000000", "2470.35000000", "2470.36000000", "91.56060000", 1747512479999, "226315.42330100", 1974, "21.44690000", "53013.36274000", "0"], [1747512480000, "2470.35000000", "2471.07000000", "2467.77000000", "2468.47000000", "258.15430000", 1747512539999, "637338.65115700", 2167, "25.64240000", "63309.45350100", "0"], [1747512540000, "2468.47000000", "2470.99000000", "2468.46000000", "2469.02000000", "110.06640000", 1747512599999, "271886.92791400", 2056, "39.74740000", "98186.83582500", "0"], [1747512600000, "2469.02000000", "2470.00000000", "2467.70000000", "2468.89000000", "76.97780000", 1747512659999, "190038.81104100", 2438, "44.39240000", "109595.47173100", "0"], [1747512660000, "2468.89000000", "2468.90000000", "2465.64000000", "2466.84000000", "292.09690000", 1747512719999, "720625.49074800", 2497, "34.96880000", "86270.32713900", "0"], [1747512720000, "2466.84000000", "2467.70000000", "2465.96000000", "2465.96000000", "150.22870000", 1747512779999, "370560.39735700", 1759, "35.74440000", "88177.37591000", "0"], [1747512780000, "2465.96000000", "2466.34000000", "2464.58000000", "2465.78000000", "172.80610000", 1747512839999, "426029.83477800", 1746, "45.05140000", "111073.78208300", "0"], [1747512840000, "2465.79000000", "2466.34000000", "2464.84000000", "2465.33000000", "128.84020000", 1747512899999, "317660.90098200", 1721, "37.57170000", "92638.76549100", "0"], [1747512900000, "2465.33000000", "2469.04000000", "2465.33000000", "2468.09000000", "394.19080000", 1747512959999, "972511.69955200", 2641, "318.02180000", "784543.38538400", "0"], [1747512960000, "2468.09000000", "2469.10000000", "2465.32000000", "2465.61000000", "120.63040000", 1747513019999, "297577.79725000", 2168, "20.42720000", "50394.22718600", "0"], [1747513020000, "2465.61000000", "2475.60000000", "2465.51000000", "2475.01000000", "866.37130000", 1747513079999, "2140499.12584400", 4312, "691.33400000", "1707622.62500200", "0"], [1747513080000, "2475.01000000", "2475.62000000", "2471.70000000", "2471.70000000", "660.76180000", 1747513139999, "1634386.17112200", 3305, "343.63960000", "850008.89656000", "0"], [1747513140000, "2471.70000000", "2471.98000000", "2468.64000000", "2468.64000000", "187.73200000", 1747513199999, "463650.90856900", 2462, "23.99810000", "59275.33050900", "0"], [1747513200000, "2468.64000000", "2470.62000000", "2468.34000000", "2470.62000000", "119.61640000", 1747513259999, "295390.68641700", 2448, "41.67000000", "102906.86954600", "0"], [1747513260000, "2470.61000000", "2471.98000000", "2468.60000000", "2471.98000000", "402.13660000", 1747513319999, "993253.69963500", 3651, "233.29430000", "576175.10989100", "0"], [1747513320000, "2471.99000000", "2473.12000000", "2470.35000000", "2473.11000000", "105.61740000", 1747513379999, "261073.74948300", 1820, "61.97450000", "153215.80955900", "0"], [1747513380000, "2473.11000000", "2473.63000000", "2471.98000000", "2472.02000000", "41.21330000", 1747513439999, "101910.02479300", 1232, "14.01880000", "34666.23363500", "0"], [1747513440000, "2472.02000000", "2472.70000000", "2470.08000000", "2470.08000000", "91.29650000", 1747513499999, "225621.52620000", 1525, "25.68480000", "63479.21211100", "0"], [1747513500000, "2470.07000000", "2471.07000000", "2468.34000000", "2470.40000000", "253.32930000", 1747513559999, "625724.12939000", 2418, "121.53650000", "300154.08614800", "0"], [1747513560000, "2470.40000000", "2472.62000000", "2470.34000000", "2472.11000000", "80.95190000", 1747513619999, "200080.58453900", 1414, "42.74620000", "105656.44223200", "0"], [1747513620000, "2472.11000000", "2472.12000000", "2468.60000000", "2469.09000000", "117.14470000", 1747513679999, "289307.59393900", 1706, "41.67760000", "102900.83699600", "0"], [1747513680000, "2469.09000000", "2470.34000000", "2468.71000000", "2470.11000000", "78.22130000", 1747513739999, "193172.24029300", 1043, "30.01190000", "74115.95340100", "0"], [1747513740000, "2470.10000000", "2473.99000000", "2470.10000000", "2473.99000000", "191.44900000", 1747513799999, "473378.03830100", 1255, "99.57180000", "246166.63975000", "0"], [1747513800000, "2473.99000000", "2475.74000000", "2473.61000000", "2475.12000000", "199.62750000", 1747513859999, "494029.84478800", 1806, "139.49630000", "345215.69747600", "0"], [1747513860000, "2475.13000000", "2475.80000000", "2474.37000000", "2475.79000000", "50.14400000", 1747513919999, "124113.68461500", 884, "19.53970000", "48363.35038000", "0"], [1747513920000, "2475.79000000", "2475.88000000", "2475.12000000", "2475.87000000", "25.36350000", 1747513979999, "62785.49053900", 646, "5.70360000", "14118.90043800", "0"], [1747513980000, "2475.87000000", "2478.76000000", "2475.12000000", "2478.75000000", "272.14390000", 1747514039999, "674128.06214600", 1279, "220.26670000", "545618.52823000", "0"], [1747514040000, "2478.75000000", "2479.72000000", "2477.50000000", "2479.72000000", "122.37970000", 1747514099999, "303334.67617900", 1336, "77.10650000", "191130.15505900", "0"], [1747514100000, "2479.72000000", "2482.60000000", "2479.72000000", "2480.99000000", "981.48790000", 1747514159999, "2435263.83578300", 1857, "777.28970000", "1928569.71794600", "0"], [1747514160000, "2480.99000000", "2481.10000000", "2479.13000000", "2479.18000000", "324.35310000", 1747514219999, "804514.79634900", 1405, "47.88040000", "118750.89799900", "0"], [1747514220000, "2479.18000000", "2479.33000000", "2478.10000000", "2478.11000000", "184.73600000", 1747514279999, "457936.57612000", 1228, "26.91230000", "66705.72138900", "0"], [1747514280000, "2478.10000000", "2478.10000000", "2476.50000000", "2476.69000000", "156.32830000", 1747514339999, "387247.22201000", 983, "19.17700000", "47497.35181800", "0"], [1747514340000, "2476.69000000", "2478.00000000", "2476.69000000", "2477.99000000", "37.94830000", 1747514399999, "94014.18128200", 455, "31.65780000", "78429.54092900", "0"], [1747514400000, "2478.00000000", "2479.00000000", "2477.99000000", "2478.99000000", "35.37080000", 1747514459999, "87664.21752200", 374, "14.00640000", "34714.05478600", "0"], [1747514460000, "2479.00000000", "2479.40000000", "2478.99000000", "2479.40000000", "47.43240000", 1747514519999, "117588.77027600", 192, "36.19240000", "89722.29355100", "0"], [1747514520000, "2479.40000000", "2479.59000000", "2479.14000000", "2479.58000000", "44.49810000", 1747514579999, "110327.17538000", 273, "10.53610000", "26122.50380300", "0"], [1747514580000, "2479.58000000", "2480.00000000", "2479.00000000", "2480.00000000", "246.04390000", 1747514639999, "610108.63600800", 683, "210.72440000", "522539.25434300", "0"], [1747514640000, "2480.00000000", "2480.00000000", "2479.01000000", "2479.20000000", "379.08760000", 1747514699999, "940110.07752200", 709, "326.83860000", "810550.09195400", "0"], [1747514700000, "2479.20000000", "2479.70000000", "2477.99000000", "2479.00000000", "129.33400000", 1747514759999, "320585.82951400", 1063, "34.27160000", "84954.66206000", "0"], [1747514760000, "2479.00000000", "2479.00000000", "2476.39000000", "2476.39000000", "114.82130000", 1747514819999, "284518.29377700", 1421, "16.89150000", "41858.73266900", "0"], [1747514820000, "2476.39000000", "2477.49000000", "2475.93000000", "2477.49000000", "64.10190000", 1747514879999, "158759.96056300", 665, "30.51480000", "75582.33449500", "0"], [1747514880000, "2477.49000000", "2477.49000000", "2476.13000000", "2476.75000000", "108.79950000", 1747514939999, "269484.08499800", 971, "24.06760000", "59608.46616200", "0"], [1747514940000, "2476.74000000", "2477.60000000", "2476.52000000", "2477.38000000", "73.51660000", 1747514999999, "182124.11092800", 600, "36.62510000", "90731.07522100", "0"], [1747515000000, "2477.38000000", "2477.93000000", "2476.81000000", "2477.67000000", "95.59450000", 1747515059999, "236846.80919900", 512, "20.50580000", "50804.14761500", "0"], [1747515060000, "2477.66000000", "2481.41000000", "2477.66000000", "2481.30000000", "2723.90620000", 1747515119999, "6750310.59475600", 1107, "2646.20140000", "6557664.28464500", "0"], [1747515120000, "2481.30000000", "2484.00000000", "2481.30000000", "2482.95000000", "487.66700000", 1747515179999, "1210953.30018700", 1040, "293.27820000", "728218.19911700", "0"], [1747515180000, "2482.95000000", "2483.14000000", "2481.30000000", "2481.31000000", "133.57150000", 1747515239999, "331535.80361800", 637, "36.39830000", "90325.07219900", "0"], [1747515240000, "2481.31000000", "2495.37000000", "2481.30000000", "2495.03000000", "3385.72830000", 1747515299999, "8431155.03869100", 5146, "2484.11730000", "6182768.74987000", "0"], [1747515300000, "2495.04000000", "2495.45000000", "2491.48000000", "2492.04000000", "1295.19490000", 1747515359999, "3230529.17230700", 2944, "670.87150000", "1673601.45451600", "0"], [1747515360000, "2492.02000000", "2492.60000000", "2490.04000000", "2490.20000000", "236.33620000", 1747515419999, "588735.58889800", 1300, "81.18910000", "202251.34044400", "0"], [1747515420000, "2490.20000000", "2490.46000000", "2488.83000000", "2488.87000000", "147.93050000", 1747515479999, "368274.13981700", 855, "25.64940000", "63859.06941100", "0"], [1747515480000, "2488.86000000", "2490.08000000", "2488.19000000", "2489.09000000", "295.64030000", 1747515539999, "735848.20004600", 1412, "64.70560000", "161039.87334600", "0"], [1747515540000, "2489.08000000", "2492.20000000", "2488.45000000", "2488.77000000", "748.70250000", 1747515599999, "1864648.05859800", 1784, "234.92320000", "584966.65634600", "0"], [1747515600000, "2488.78000000", "2490.21000000", "2488.78000000", "2489.35000000", "185.60740000", 1747515659999, "462116.81022100", 940, "91.90930000", "228815.30892300", "0"], [1747515660000, "2489.35000000", "2490.89000000", "2486.76000000", "2487.36000000", "483.61320000", 1747515719999, "1203515.47371800", 1600, "184.16970000", "458424.88714600", "0"], [1747515720000, "2487.36000000", "2487.36000000", "2485.28000000", "2485.66000000", "228.26620000", 1747515779999, "567528.28930600", 946, "34.92450000", "86822.76202100", "0"], [1747515780000, "2485.65000000", "2487.19000000", "2485.42000000", "2485.43000000", "115.15990000", 1747515839999, "286320.64773500", 915, "39.32140000", "97761.32181100", "0"], [1747515840000, "2485.43000000", "2487.00000000", "2484.42000000", "2487.00000000", "218.26840000", 1747515899999, "542580.65182900", 982, "123.09040000", "306010.76857600", "0"], [1747515900000, "2486.99000000", "2488.80000000", "2486.99000000", "2488.70000000", "222.62810000", 1747515959999, "553942.93547900", 1042, "184.89210000", "460044.21515700", "0"], [1747515960000, "2488.70000000", "2493.82000000", "2488.69000000", "2490.55000000", "678.73710000", 1747516019999, "1691418.08549600", 2011, "566.11530000", "1410712.55404500", "0"], [1747516020000, "2490.54000000", "2491.03000000", "2489.20000000", "2489.20000000", "106.13900000", 1747516079999, "264332.27231800", 619, "40.76600000", "101527.37178500", "0"], [1747516080000, "2489.21000000", "2489.23000000", "2488.80000000", "2489.00000000", "29.80720000", 1747516139999, "74194.52086300", 221, "19.53920000", "48635.73192200", "0"], [1747516140000, "2489.00000000", "2489.29000000", "2487.05000000", "2487.05000000", "229.61810000", 1747516199999, "571241.19810400", 797, "52.32970000", "130187.78247300", "0"], [1747516200000, "2487.05000000", "2487.44000000", "2487.05000000", "2487.43000000", "42.80090000", 1747516259999, "106450.13866700", 132, "23.75700000", "59086.97650600", "0"], [1747516260000, "2487.44000000", "2488.85000000", "2487.43000000", "2488.20000000", "144.76830000", 1747516319999, "360213.23815500", 446, "119.07960000", "296282.33946900", "0"], [1747516320000, "2488.20000000", "2488.48000000", "2487.80000000", "2488.44000000", "83.12040000", 1747516379999, "206813.48686100", 345, "72.92870000", "181456.20909700", "0"], [1747516380000, "2488.43000000", "2489.94000000", "2488.43000000", "2489.40000000", "336.39540000", 1747516439999, "837382.22530600", 794, "184.40430000", "458985.26844800", "0"], [1747516440000, "2489.39000000", "2490.19000000", "2489.00000000", "2489.00000000", "120.28240000", 1747516499999, "299468.30482800", 530, "78.58620000", "195657.36222200", "0"], [1747516500000, "2489.00000000", "2489.45000000", "2487.43000000", "2487.59000000", "152.75530000", 1747516559999, "380107.98186200", 1408, "50.86920000", "126585.02403800", "0"], [1747516560000, "2487.57000000", "2487.96000000", "2486.18000000", "2486.28000000", "109.22300000", 1747516619999, "271636.61256000", 1154, "42.56820000", "105866.84104900", "0"], [1747516620000, "2486.28000000", "2486.88000000", "2485.96000000", "2485.99000000", "43.49840000", 1747516679999, "108148.97221200", 544, "27.05120000", "67257.48347100", "0"], [1747516680000, "2486.00000000", "2486.00000000", "2484.52000000", "2485.18000000", "129.96100000", 1747516739999, "322986.98018000", 1007, "52.48240000", "130424.06361000", "0"], [1747516740000, "2485.18000000", "2485.18000000", "2483.71000000", "2483.90000000", "60.68990000", 1747516799999, "150765.23129500", 636, "18.72810000", "46521.30302700", "0"], [1747516800000, "2483.90000000", "2483.90000000", "2483.00000000", "2483.20000000", "64.41420000", 1747516859999, "159956.46662200", 463, "28.38880000", "70492.40369900", "0"], [1747516860000, "2483.19000000", "2483.19000000", "2481.64000000", "2482.33000000", "302.13990000", 1747516919999, "750049.03341500", 1070, "127.40700000", "316260.44992400", "0"], [1747516920000, "2482.30000000", "2484.43000000", "2481.80000000", "2484.42000000", "119.29870000", 1747516979999, "296230.85336800", 938, "92.01860000", "228511.27755900", "0"], [1747516980000, "2484.42000000", "2485.71000000", "2484.42000000", "2484.93000000", "96.84470000", 1747517039999, "240680.42305200", 754, "59.10990000", "146901.17669000", "0"], [1747517040000, "2484.94000000", "2485.91000000", "2484.82000000", "2485.91000000", "119.44860000", 1747517099999, "296877.90342400", 728, "43.14350000", "107230.95936600", "0"], [1747517100000, "2485.90000000", "2485.90000000", "2484.56000000", "2484.78000000", "76.35330000", 1747517159999, "189752.72281000", 651, "21.36340000", "53092.85690900", "0"], [1747517160000, "2484.78000000", "2485.19000000", "2484.75000000", "2485.14000000", "24.18630000", 1747517219999, "60105.08334100", 245, "7.22430000", "17952.91560900", "0"], [1747517220000, "2485.14000000", "2485.14000000", "2483.76000000", "2483.76000000", "130.58330000", 1747517279999, "324447.01427800", 321, "3.10770000", "7722.06621600", "0"], [1747517280000, "2483.75000000", "2483.75000000", "2481.70000000", "2481.71000000", "114.29350000", 1747517339999, "283761.03069400", 453, "30.61930000", "76016.83744500", "0"], [1747517340000, "2481.70000000", "2483.40000000", "2481.68000000", "2483.40000000", "60.04650000", 1747517399999, "149061.69548700", 474, "48.90730000", "121414.42768400", "0"], [1747517400000, "2483.40000000", "2485.70000000", "2483.40000000", "2485.53000000", "171.97400000", 1747517459999, "427263.80438800", 619, "72.85250000", "181005.16127100", "0"], [1747517460000, "2485.52000000", "2488.45000000", "2485.36000000", "2488.45000000", "116.10870000", 1747517519999, "288741.24086600", 779, "110.42030000", "274596.95388100", "0"], [1747517520000, "2488.45000000", "2488.47000000", "2486.43000000", "2486.59000000", "68.34450000", 1747517579999, "170022.44245600", 599, "15.99780000", "39796.25350200", "0"], [1747517580000, "2486.60000000", "2488.53000000", "2486.59000000", "2488.53000000", "82.56720000", 1747517639999, "205386.12308300", 316, "77.31040000", "192311.59028700", "0"], [1747517640000, "2488.52000000", "2488.53000000", "2487.60000000", "2487.61000000", "35.66820000", 1747517699999, "88742.27571600", 306, "7.85360000", "19537.21380800", "0"], [1747517700000, "2487.61000000", "2488.85000000", "2487.60000000", "2488.84000000", "43.78550000", 1747517759999, "108942.60106700", 311, "29.98090000", "74587.01849200", "0"], [1747517760000, "2488.85000000", "2491.21000000", "2488.84000000", "2489.44000000", "170.95760000", 1747517819999, "425733.72149100", 854, "106.51810000", "265229.96666600", "0"], [1747517820000, "2489.44000000", "2489.71000000", "2486.72000000", "2486.74000000", "118.34140000", 1747517879999, "294467.25333100", 668, "42.63460000", "106117.69455000", "0"], [1747517880000, "2486.73000000", "2486.74000000", "2485.11000000", "2485.83000000", "84.04020000", 1747517939999, "208930.20626100", 545, "20.30090000", "50454.80487700", "0"], [1747517940000, "2485.83000000", "2487.91000000", "2485.83000000", "2487.46000000", "121.80960000", 1747517999999, "302917.05513800", 818, "71.01790000", "176576.87285600", "0"], [1747518000000, "2487.45000000", "2489.10000000", "2487.43000000", "2489.09000000", "54.18350000", 1747518059999, "134801.60792300", 563, "36.45810000", "90702.98694000", "0"], [1747518060000, "2489.10000000", "2489.70000000", "2489.09000000", "2489.20000000", "37.14010000", 1747518119999, "92460.73333900", 403, "16.54690000", "41191.52831400", "0"], [1747518120000, "2489.20000000", "2489.20000000", "2487.18000000", "2487.59000000", "96.43020000", 1747518179999, "239946.25442000", 603, "40.58020000", "100952.95924200", "0"], [1747518180000, "2487.59000000", "2488.45000000", "2486.18000000", "2486.60000000", "136.67940000", 1747518239999, "339962.74515600", 1059, "32.43690000", "80668.45440600", "0"], [1747518240000, "2486.60000000", "2486.70000000", "2486.18000000", "2486.19000000", "49.75130000", 1747518299999, "123705.03167000", 413, "8.99620000", "22368.50539800", "0"], [1747518300000, "2486.19000000", "2486.73000000", "2483.17000000", "2484.01000000", "583.79390000", 1747518359999, "1450675.32129300", 1990, "62.52940000", "155367.01944800", "0"], [1747518360000, "2484.00000000", "2484.93000000", "2480.00000000", "2483.42000000", "372.34260000", 1747518419999, "924200.32680700", 3072, "149.80420000", "371798.54251900", "0"], [1747518420000, "2483.41000000", "2485.63000000", "2483.04000000", "2484.46000000", "135.01460000", 1747518479999, "335463.85309500", 883, "75.42080000", "187407.16662400", "0"], [1747518480000, "2484.46000000", "2486.67000000", "2484.46000000", "2485.97000000", "86.35020000", 1747518539999, "214632.05763800", 1072, "47.11120000", "117094.35061200", "0"], [1747518540000, "2485.97000000", "2486.31000000", "2485.96000000", "2486.30000000", "8.33610000", 1747518599999, "20724.57430500", 229, "5.64280000", "14028.47722300", "0"], [1747518600000, "2486.31000000", "2486.31000000", "2484.41000000", "2484.48000000", "180.22760000", 1747518659999, "447965.16858000", 684, "45.12030000", "112141.22542700", "0"], [1747518660000, "2484.49000000", "2484.54000000", "2484.41000000", "2484.47000000", "67.25050000", 1747518719999, "167083.99927500", 247, "36.04160000", "89545.16917000", "0"], [1747518720000, "2484.48000000", "2484.74000000", "2484.47000000", "2484.72000000", "18.76530000", 1747518779999, "46624.68738900", 228, "9.62070000", "23903.34559300", "0"], [1747518780000, "2484.73000000", "2484.73000000", "2484.45000000", "2484.46000000", "25.00010000", 1747518839999, "62117.66648800", 170, "13.38430000", "33256.08899500", "0"], [1747518840000, "2484.45000000", "2484.74000000", "2483.41000000", "2484.44000000", "46.55050000", 1747518899999, "115637.39282400", 630, "30.32520000", "75329.49899300", "0"], [1747518900000, "2484.44000000", "2484.45000000", "2482.16000000", "2482.17000000", "91.47160000", 1747518959999, "227180.94253600", 303, "3.32790000", "8264.69014300", "0"], [1747518960000, "2482.17000000", "2484.74000000", "2482.16000000", "2484.31000000", "76.22260000", 1747519019999, "189288.03288700", 726, "47.74120000", "118556.00675800", "0"], [1747519020000, "2484.30000000", "2484.30000000", "2482.30000000", "2483.20000000", "97.18620000", 1747519079999, "241335.19489400", 850, "52.86110000", "131251.88913500", "0"], [1747519080000, "2483.20000000", "2486.44000000", "2483.20000000", "2486.10000000", "112.79000000", 1747519139999, "280253.47836300", 780, "84.81280000", "210702.07869400", "0"], [1747519140000, "2486.10000000", "2486.10000000", "2484.80000000", "2485.99000000", "57.81950000", 1747519199999, "143697.83410500", 559, "45.97690000", "114260.26299000", "0"], [1747519200000, "2485.99000000", "2486.19000000", "2484.42000000", "2484.51000000", "166.61160000", 1747519259999, "414045.78103800", 1062, "117.14550000", "291104.48178600", "0"], [1747519260000, "2484.51000000", "2484.51000000", "2479.60000000", "2481.72000000", "629.68860000", 1747519319999, "1562645.75576500", 1880, "137.01160000", "339911.56027700", "0"], [1747519320000, "2481.72000000", "2482.80000000", "2480.40000000", "2481.00000000", "142.62800000", 1747519379999, "353978.78382300", 1805, "76.65650000", "190242.11904000", "0"], [1747519380000, "2481.00000000", "2482.06000000", "2479.51000000", "2480.57000000", "194.97000000", 1747519439999, "483699.36811100", 1341, "64.78410000", "160724.71057900", "0"], [1747519440000, "2480.56000000", "2481.41000000", "2478.00000000", "2478.01000000", "434.22570000", 1747519499999, "1076722.37378200", 1840, "157.90390000", "391585.10028300", "0"], [1747519500000, "2478.01000000", "2481.00000000", "2478.01000000", "2478.81000000", "208.53470000", 1747519559999, "517068.45440600", 1106, "119.43350000", "296142.72405700", "0"], [1747519560000, "2478.80000000", "2479.20000000", "2468.16000000", "2472.03000000", "1599.77770000", 1747519619999, "3956379.57209500", 5343, "589.35620000", "1456724.55088800", "0"], [1747519620000, "2472.03000000", "2472.37000000", "2468.73000000", "2470.39000000", "532.32500000", 1747519679999, "1315085.80910300", 3402, "170.55500000", "421322.50207700", "0"], [1747519680000, "2470.38000000", "2470.38000000", "2467.40000000", "2467.99000000", "242.34680000", 1747519739999, "598390.20940800", 2053, "75.02080000", "185248.27321600", "0"], [1747519740000, "2467.99000000", "2470.30000000", "2467.33000000", "2468.21000000", "258.26790000", 1747519799999, "637739.40079400", 1827, "138.01740000", "340791.34392100", "0"], [1747519800000, "2468.21000000", "2468.70000000", "2464.90000000", "2467.19000000", "363.35740000", 1747519859999, "896171.40042800", 2484, "138.68890000", "342012.36962600", "0"], [1747519860000, "2467.19000000", "2468.37000000", "2464.94000000", "2466.13000000", "202.28350000", 1747519919999, "499068.64967600", 2024, "90.12820000", "222375.54601300", "0"], [1747519920000, "2466.13000000", "2467.80000000", "2464.12000000", "2467.79000000", "193.15660000", 1747519979999, "476276.07842700", 2626, "88.61510000", "218518.87529500", "0"], [1747519980000, "2467.79000000", "2469.72000000", "2467.78000000", "2469.40000000", "58.16060000", 1747520039999, "143599.17404200", 993, "42.02920000", "103767.72188300", "0"], [1747520040000, "2469.41000000", "2470.11000000", "2469.09000000", "2469.39000000", "140.97020000", 1747520099999, "348147.26159000", 1185, "99.95000000", "246834.92322400", "0"], [1747520100000, "2469.39000000", "2469.40000000", "2467.81000000", "2467.82000000", "64.14150000", 1747520159999, "158343.50455800", 1392, "17.78650000", "43905.62167700", "0"], [1747520160000, "2467.81000000", "2467.81000000", "2464.11000000", "2464.38000000", "199.15650000", 1747520219999, "491083.49241400", 2272, "60.71190000", "149662.19962400", "0"], [1747520220000, "2464.38000000", "2466.09000000", "2463.61000000", "2465.27000000", "111.52910000", 1747520279999, "274909.20033000", 1346, "55.40600000", "136578.29100000", "0"], [1747520280000, "2465.26000000", "2466.85000000", "2463.00000000", "2463.77000000", "753.79390000", 1747520339999, "1857784.23775600", 2729, "307.47290000", "757885.45409700", "0"], [1747520340000, "2463.80000000", "2466.34000000", "2463.80000000", "2465.85000000", "202.21170000", 1747520399999, "498502.66525600", 1325, "127.32910000", "313860.45443800", "0"], [1747520400000, "2465.84000000", "2466.10000000", "2463.24000000", "2463.25000000", "175.86560000", 1747520459999, "433503.76017400", 850, "25.17780000", "62081.83426800", "0"], [1747520460000, "2463.25000000", "2465.13000000", "2462.62000000", "2464.98000000", "312.20430000", 1747520519999, "769139.52631800", 1910, "178.08830000", "438762.71496000", "0"], [1747520520000, "2464.98000000", "2465.60000000", "2463.40000000", "2465.48000000", "260.42050000", 1747520579999, "641914.13962000", 1335, "194.27320000", "478866.41166000", "0"], [1747520580000, "2465.48000000", "2468.35000000", "2465.48000000", "2467.10000000", "295.48440000", 1747520639999, "728977.24792800", 1510, "167.33950000", "412795.33292200", "0"], [1747520640000, "2467.11000000", "2467.67000000", "2466.34000000", "2466.97000000", "100.54430000", 1747520699999, "248066.90442700", 782, "30.20670000", "74526.97466100", "0"], [1747520700000, "2466.97000000", "2466.97000000", "2464.22000000", "2465.33000000", "129.44660000", 1747520759999, "319120.35138800", 1031, "24.49330000", "60373.52406600", "0"], [1747520760000, "2465.33000000", "2466.09000000", "2461.31000000", "2461.31000000", "428.03490000", 1747520819999, "1054126.78769700", 2727, "113.50440000", "279506.46435900", "0"], [1747520820000, "2461.30000000", "2461.31000000", "2458.38000000", "2460.06000000", "551.80460000", 1747520879999, "1357207.89056700", 3160, "204.02560000", "501757.72331300", "0"], [1747520880000, "2460.06000000", "2460.90000000", "2459.50000000", "2459.71000000", "110.07380000", 1747520939999, "270813.92550700", 1099, "21.10670000", "51927.98188600", "0"], [1747520940000, "2459.71000000", "2459.99000000", "2457.55000000", "2458.99000000", "263.79400000", 1747520999999, "648530.59848200", 1419, "55.76650000", "137088.00944300", "0"], [1747521000000, "2459.00000000", "2459.00000000", "2453.29000000", "2453.30000000", "754.26050000", 1747521059999, "1852083.61834600", 4936, "191.34610000", "469827.54602200", "0"], [1747521060000, "2453.30000000", "2457.80000000", "2453.26000000", "2457.63000000", "168.38700000", 1747521119999, "413444.38546800", 1764, "118.74880000", "291560.93025100", "0"], [1747521120000, "2457.63000000", "2458.60000000", "2456.26000000", "2457.61000000", "163.39800000", 1747521179999, "401633.57362800", 1221, "89.86640000", "220889.14329700", "0"], [1747521180000, "2457.62000000", "2460.31000000", "2457.62000000", "2460.09000000", "160.23370000", 1747521239999, "394006.94413300", 854, "149.36150000", "367273.47134100", "0"], [1747521240000, "2460.09000000", "2461.63000000", "2459.31000000", "2461.63000000", "98.42220000", 1747521299999, "242184.48770300", 1007, "72.42360000", "178220.31082600", "0"], [1747521300000, "2461.63000000", "2463.89000000", "2461.21000000", "2463.06000000", "154.10750000", 1747521359999, "379555.90365800", 1153, "106.76780000", "262962.66940500", "0"], [1747521360000, "2463.06000000", "2463.25000000", "2462.02000000", "2462.30000000", "141.61780000", 1747521419999, "348753.86566900", 832, "34.17550000", "84166.99659000", "0"], [1747521420000, "2462.30000000", "2462.32000000", "2461.40000000", "2462.17000000", "134.37890000", 1747521479999, "330855.12124500", 866, "32.06150000", "78936.38891300", "0"], [1747521480000, "2462.21000000", "2464.65000000", "2462.20000000", "2464.28000000", "101.74630000", 1747521539999, "250678.41280700", 1134, "65.15200000", "160493.91636100", "0"], [1747521540000, "2464.28000000", "2464.32000000", "2463.06000000", "2463.07000000", "102.09410000", 1747521599999, "251559.72484300", 856, "20.81520000", "51287.45894300", "0"], [1747521600000, "2463.06000000", "2465.55000000", "2463.00000000", "2464.33000000", "100.58790000", 1747521659999, "247891.58060200", 1129, "71.14190000", "175321.99463000", "0"], [1747521660000, "2464.33000000", "2464.62000000", "2463.83000000", "2463.83000000", "64.91580000", 1747521719999, "159971.44368500", 616, "18.14170000", "44705.22563500", "0"], [1747521720000, "2463.84000000", "2464.70000000", "2463.31000000", "2463.73000000", "56.18800000", 1747521779999, "138448.33501500", 964, "35.57050000", "87645.95917700", "0"], [1747521780000, "2463.72000000", "2464.38000000", "2463.24000000", "2464.38000000", "65.79680000", 1747521839999, "162090.43391000", 698, "31.47030000", "77525.83909600", "0"], [1747521840000, "2464.40000000", "2466.51000000", "2463.94000000", "2465.35000000", "330.21470000", 1747521899999, "814161.57924500", 1019, "254.97590000", "628634.54471500", "0"], [1747521900000, "2465.35000000", "2466.00000000", "2461.30000000", "2462.98000000", "172.50460000", 1747521959999, "424974.66803000", 1134, "85.81590000", "211378.51523800", "0"], [1747521960000, "2462.97000000", "2465.07000000", "2462.97000000", "2464.82000000", "87.81010000", 1747522019999, "216404.26624900", 861, "70.57590000", "173934.94585000", "0"], [1747522020000, "2464.82000000", "2464.85000000", "2463.22000000", "2464.11000000", "80.16530000", 1747522079999, "197539.40380800", 907, "46.26930000", "114017.30187800", "0"], [1747522080000, "2464.07000000", "2464.08000000", "2461.70000000", "2461.77000000", "144.58070000", 1747522139999, "356066.86520800", 1148, "34.76220000", "85616.85113000", "0"], [1747522140000, "2461.77000000", "2463.07000000", "2461.77000000", "2462.66000000", "51.19710000", 1747522199999, "126056.49218500", 639, "42.94160000", "105724.65197200", "0"], [1747522200000, "2462.66000000", "2465.08000000", "2461.81000000", "2461.98000000", "220.74190000", 1747522259999, "543747.89808700", 1327, "99.68260000", "245590.33663100", "0"], [1747522260000, "2461.97000000", "2465.24000000", "2461.68000000", "2464.62000000", "164.81630000", 1747522319999, "405952.36987700", 1190, "113.94650000", "280660.61272300", "0"], [1747522320000, "2464.57000000", "2464.57000000", "2456.46000000", "2459.04000000", "2421.06030000", 1747522379999, "5955884.43660700", 3130, "1181.46810000", "2905892.51472600", "0"], [1747522380000, "2459.05000000", "2461.29000000", "2459.05000000", "2461.29000000", "141.01620000", 1747522439999, "347007.92368800", 851, "50.79800000", "124986.10342500", "0"], [1747522440000, "2461.29000000", "2461.62000000", "2461.05000000", "2461.56000000", "101.70910000", 1747522499999, "250337.70491500", 587, "60.90190000", "149899.22013500", "0"], [1747522500000, "2461.57000000", "2461.85000000", "2459.83000000", "2461.73000000", "109.62880000", 1747522559999, "269781.28178000", 977, "30.20570000", "74345.04914800", "0"], [1747522560000, "2461.72000000", "2461.72000000", "2459.74000000", "2459.92000000", "830.42000000", 1747522619999, "2043049.20105900", 1035, "227.30390000", "559172.87947300", "0"], [1747522620000, "2459.91000000", "2463.32000000", "2459.44000000", "2463.32000000", "121.48520000", 1747522679999, "298990.16613000", 944, "95.31340000", "234599.25868800", "0"], [1747522680000, "2463.32000000", "2463.70000000", "2461.84000000", "2462.32000000", "109.29600000", 1747522739999, "269162.04179100", 777, "45.16040000", "111206.69047400", "0"], [1747522740000, "2462.31000000", "2462.31000000", "2460.01000000", "2460.01000000", "147.32700000", 1747522799999, "362540.98288000", 665, "13.30430000", "32733.73152300", "0"], [1747522800000, "2460.02000000", "2461.99000000", "2459.59000000", "2461.02000000", "209.27220000", 1747522859999, "514990.54029800", 1140, "153.67360000", "378160.41389600", "0"], [1747522860000, "2460.98000000", "2462.07000000", "2459.76000000", "2461.70000000", "179.60220000", 1747522919999, "442011.58774500", 1379, "106.01400000", "260912.52150300", "0"], [1747522920000, "2461.70000000", "2461.70000000", "2457.28000000", "2460.30000000", "2049.16380000", 1747522979999, "5039156.79345900", 3405, "1086.13540000", "2670589.37797900", "0"], [1747522980000, "2460.30000000", "2461.73000000", "2459.30000000", "2461.73000000", "298.10430000", 1747523039999, "733500.34478700", 2115, "178.33510000", "438771.79581600", "0"], [1747523040000, "2461.74000000", "2462.99000000", "2460.52000000", "2462.52000000", "177.49540000", 1747523099999, "436998.23122400", 1144, "78.80570000", "194013.66771100", "0"], [1747523100000, "2462.51000000", "2462.51000000", "2460.06000000", "2460.97000000", "93.36580000", 1747523159999, "229778.28972100", 1120, "21.05930000", "51826.11759400", "0"], [1747523160000, "2460.97000000", "2460.98000000", "2457.07000000", "2459.69000000", "847.48560000", 1747523219999, "2083760.38530400", 3218, "539.00820000", "1325249.03273000", "0"], [1747523220000, "2459.68000000", "2461.68000000", "2458.95000000", "2461.31000000", "162.10950000", 1747523279999, "398943.65426600", 1136, "123.29110000", "303422.65597800", "0"], [1747523280000, "2461.30000000", "2463.00000000", "2460.72000000", "2462.99000000", "189.60080000", 1747523339999, "466757.42080200", 1053, "120.91250000", "297664.78622200", "0"], [1747523340000, "2462.99000000", "2469.92000000", "2462.99000000", "2469.91000000", "325.24270000", 1747523399999, "802536.94893900", 1363, "247.26100000", "610081.69232400", "0"], [1747523400000, "2469.91000000", "2473.37000000", "2469.91000000", "2471.69000000", "270.94060000", 1747523459999, "669681.26618900", 1965, "167.70800000", "414482.44800200", "0"], [1747523460000, "2471.68000000", "2472.37000000", "2470.88000000", "2471.28000000", "399.19520000", 1747523519999, "986655.20340700", 1069, "97.59680000", "241209.93442200", "0"], [1747523520000, "2471.27000000", "2471.28000000", "2469.61000000", "2469.87000000", "109.04700000", 1747523579999, "269387.95360900", 530, "37.84420000", "93470.33706800", "0"], [1747523580000, "2469.86000000", "2469.87000000", "2465.98000000", "2468.47000000", "506.09220000", 1747523639999, "1248782.18731500", 1253, "55.82830000", "137751.53677900", "0"], [1747523640000, "2468.46000000", "2470.63000000", "2467.41000000", "2469.89000000", "185.24530000", 1747523699999, "457422.31468400", 984, "89.32820000", "220555.78848100", "0"], [1747523700000, "2469.89000000", "2471.11000000", "2468.73000000", "2468.74000000", "103.53960000", 1747523759999, "255718.63789900", 893, "53.41970000", "131925.01497900", "0"], [1747523760000, "2468.73000000", "2469.20000000", "2467.06000000", "2467.69000000", "102.39620000", 1747523819999, "252716.56089500", 854, "27.17290000", "67061.41864100", "0"], [1747523820000, "2467.69000000", "2469.35000000", "2467.69000000", "2468.85000000", "120.45150000", 1747523879999, "297343.58884900", 653, "84.44200000", "208428.84043900", "0"], [1747523880000, "2468.85000000", "2469.67000000", "2468.40000000", "2469.22000000", "114.89410000", 1747523939999, "283693.05991800", 872, "23.77710000", "58708.18655700", "0"], [1747523940000, "2469.22000000", "2471.71000000", "2468.83000000", "2471.71000000", "111.77900000", 1747523999999, "276143.47779000", 811, "94.81410000", "234243.80382700", "0"], [1747524000000, "2471.72000000", "2472.01000000", "2471.10000000", "2471.10000000", "126.42260000", 1747524059999, "312437.09726500", 718, "81.36020000", "201068.75350300", "0"], [1747524060000, "2471.11000000", "2475.27000000", "2470.65000000", "2474.41000000", "202.61780000", 1747524119999, "501171.93213400", 1535, "164.38410000", "406566.07276500", "0"], [1747524120000, "2474.40000000", "2474.40000000", "2472.00000000", "2472.12000000", "169.34000000", 1747524179999, "418735.81523900", 967, "55.49150000", "137213.13166000", "0"], [1747524180000, "2472.11000000", "2472.11000000", "2470.75000000", "2471.29000000", "41.19850000", 1747524239999, "101814.18563700", 572, "8.21550000", "20302.82912100", "0"], [1747524240000, "2471.29000000", "2473.37000000", "2471.29000000", "2473.30000000", "71.61670000", 1747524299999, "177070.80931900", 511, "57.63680000", "142493.72296700", "0"], [1747524300000, "2473.30000000", "2473.30000000", "2471.11000000", "2471.63000000", "50.45460000", 1747524359999, "124718.26961200", 867, "28.68710000", "70906.54164500", "0"], [1747524360000, "2471.64000000", "2471.64000000", "2470.83000000", "2471.36000000", "33.55570000", 1747524419999, "82925.41613300", 320, "22.55550000", "55740.30313000", "0"], [1747524420000, "2471.36000000", "2473.52000000", "2471.35000000", "2473.37000000", "99.03130000", 1747524479999, "244854.77346100", 748, "82.34340000", "203584.31732200", "0"], [1747524480000, "2473.37000000", "2475.38000000", "2473.12000000", "2475.37000000", "167.51240000", 1747524539999, "414491.51018800", 848, "144.99770000", "358774.47058900", "0"], [1747524540000, "2475.37000000", "2475.38000000", "2474.38000000", "2475.13000000", "80.90850000", 1747524599999, "200230.44927800", 617, "31.54330000", "78056.31414600", "0"], [1747524600000, "2475.12000000", "2475.68000000", "2472.53000000", "2474.24000000", "649.26040000", 1747524659999, "1606403.30184600", 1475, "203.57270000", "503811.24344400", "0"], [1747524660000, "2474.24000000", "2476.88000000", "2474.20000000", "2475.79000000", "442.41530000", 1747524719999, "1095512.49727600", 927, "416.67980000", "1031795.04140200", "0"], [1747524720000, "2475.79000000", "2477.20000000", "2475.12000000", "2476.81000000", "124.24150000", 1747524779999, "307680.92427900", 1016, "77.98600000", "193138.53055100", "0"], [1747524780000, "2476.80000000", "2477.03000000", "2475.60000000", "2477.03000000", "112.09500000", 1747524839999, "277544.09846200", 1002, "88.64640000", "219485.52966600", "0"], [1747524840000, "2477.05000000", "2478.40000000", "2476.90000000", "2478.39000000", "136.83640000", 1747524899999, "339046.74952400", 929, "98.60270000", "244316.74934900", "0"], [1747524900000, "2478.38000000", "2478.38000000", "2475.38000000", "2475.38000000", "111.61960000", 1747524959999, "276416.04031700", 1025, "8.03170000", "19891.17460000", "0"], [1747524960000, "2475.37000000", "2475.37000000", "2471.81000000", "2471.86000000", "233.71000000", 1747525019999, "578142.66239000", 1019, "21.45880000", "53070.11769200", "0"], [1747525020000, "2471.85000000", "2473.55000000", "2471.85000000", "2473.54000000", "81.50850000", 1747525079999, "201557.61645900", 410, "41.74430000", "103227.54069400", "0"], [1747525080000, "2473.54000000", "2474.12000000", "2472.92000000", "2474.12000000", "45.82830000", 1747525139999, "113356.15195300", 376, "23.95880000", "59265.61674600", "0"], [1747525140000, "2474.12000000", "2474.90000000", "2473.74000000", "2473.85000000", "52.29420000", 1747525199999, "129391.16901600", 481, "26.94820000", "66678.43255200", "0"], [1747525200000, "2473.89000000", "2474.33000000", "2473.36000000", "2473.52000000", "19.57730000", 1747525259999, "48432.62528500", 363, "10.83930000", "26815.57155600", "0"], [1747525260000, "2473.52000000", "2475.13000000", "2473.37000000", "2473.59000000", "51.28950000", 1747525319999, "126902.77263600", 998, "28.21900000", "69818.54188400", "0"], [1747525320000, "2473.60000000", "2475.13000000", "2473.60000000", "2474.65000000", "83.37890000", 1747525379999, "206300.54211200", 802, "70.65130000", "174802.66629400", "0"], [1747525380000, "2474.65000000", "2474.98000000", "2473.70000000", "2474.12000000", "68.78810000", 1747525439999, "170222.89799800", 764, "33.70140000", "83394.59859200", "0"], [1747525440000, "2474.13000000", "2474.38000000", "2473.36000000", "2473.36000000", "33.30750000", 1747525499999, "82396.03695800", 371, "12.88900000", "31882.21679500", "0"], [1747525500000, "2473.37000000", "2475.13000000", "2473.37000000", "2475.13000000", "90.12190000", 1747525559999, "222976.63297500", 708, "82.20590000", "203390.39116400", "0"], [1747525560000, "2475.12000000", "2475.13000000", "2472.37000000", "2473.36000000", "91.17950000", 1747525619999, "225526.12470400", 927, "20.83780000", "51534.22264300", "0"], [1747525620000, "2473.36000000", "2474.65000000", "2472.37000000", "2472.37000000", "82.78990000", 1747525679999, "204804.89611300", 1303, "31.44290000", "77788.41525400", "0"], [1747525680000, "2472.36000000", "2474.32000000", "2471.82000000", "2472.74000000", "113.66870000", 1747525739999, "281160.93976200", 1280, "42.81260000", "105897.42487600", "0"], [1747525740000, "2472.74000000", "2474.40000000", "2472.20000000", "2473.71000000", "126.41550000", 1747525799999, "312716.81240900", 1167, "30.69820000", "75933.63070700", "0"], [1747525800000, "2473.70000000", "2475.37000000", "2473.70000000", "2474.09000000", "170.36950000", 1747525859999, "421616.05962600", 1046, "120.63340000", "298542.48795900", "0"], [1747525860000, "2474.10000000", "2475.38000000", "2474.09000000", "2475.38000000", "95.98640000", 1747525919999, "237545.28046700", 774, "49.61050000", "122771.98684400", "0"], [1747525920000, "2475.38000000", "2475.38000000", "2474.76000000", "2475.09000000", "43.92510000", 1747525979999, "108711.39377300", 400, "28.20850000", "69812.87142200", "0"], [1747525980000, "2475.10000000", "2475.38000000", "2475.10000000", "2475.13000000", "94.37240000", 1747526039999, "233599.02467500", 387, "20.86070000", "51633.19757600", "0"], [1747526040000, "2475.12000000", "2475.12000000", "2473.76000000", "2473.90000000", "142.79830000", 1747526099999, "353333.31800200", 777, "57.29000000", "141730.61545600", "0"], [1747526100000, "2473.90000000", "2473.90000000", "2472.11000000", "2472.11000000", "102.66770000", 1747526159999, "253864.92700700", 463, "40.69080000", "100602.81263100", "0"], [1747526160000, "2472.11000000", "2474.38000000", "2472.11000000", "2474.37000000", "68.34320000", 1747526219999, "169015.55279600", 691, "66.02360000", "163279.63078300", "0"], [1747526220000, "2474.38000000", "2475.38000000", "2474.38000000", "2475.37000000", "39.84070000", 1747526279999, "98607.18278800", 329, "30.73610000", "76072.38380800", "0"], [1747526280000, "2475.38000000", "2475.38000000", "2474.66000000", "2475.07000000", "43.96650000", 1747526339999, "108821.00212300", 502, "9.70350000", "24016.97764800", "0"], [1747526340000, "2475.07000000", "2475.09000000", "2474.30000000", "2475.08000000", "41.67330000", 1747526399999, "103129.32155800", 498, "27.27020000", "67481.61696000", "0"], [1747526400000, "2475.09000000", "2476.29000000", "2473.30000000", "2473.59000000", "242.79360000", 1747526459999, "600919.45669600", 1334, "151.03590000", "373820.64519100", "0"], [1747526460000, "2473.59000000", "2476.39000000", "2473.59000000", "2475.09000000", "122.36770000", 1747526519999, "302895.47226400", 1382, "76.55130000", "189466.71319400", "0"], [1747526520000, "2475.10000000", "2476.58000000", "2475.00000000", "2476.58000000", "88.40620000", 1747526579999, "218885.41662800", 1088, "55.98690000", "138612.05970900", "0"], [1747526580000, "2476.59000000", "2480.31000000", "2476.59000000", "2480.06000000", "363.31970000", 1747526639999, "900697.39483600", 1892, "249.12130000", "617494.56429800", "0"], [1747526640000, "2480.07000000", "2480.07000000", "2477.63000000", "2479.38000000", "124.89000000", 1747526699999, "309594.91675700", 1188, "72.42780000", "179527.41975700", "0"], [1747526700000, "2479.38000000", "2479.38000000", "2477.70000000", "2478.78000000", "108.72630000", 1747526759999, "269488.54721000", 1185, "59.24480000", "146835.67029900", "0"], [1747526760000, "2478.77000000", "2481.70000000", "2478.77000000", "2480.81000000", "179.76600000", 1747526819999, "445900.58913200", 2304, "135.02750000", "334921.71336300", "0"], [1747526820000, "2480.80000000", "2480.80000000", "2478.39000000", "2480.21000000", "147.27770000", 1747526879999, "365239.42692800", 1464, "56.03230000", "138952.41501200", "0"], [1747526880000, "2480.21000000", "2480.86000000", "2478.61000000", "2478.81000000", "74.18490000", 1747526939999, "183954.83932100", 1487, "36.60570000", "90772.48314300", "0"], [1747526940000, "2478.80000000", "2481.10000000", "2478.06000000", "2480.70000000", "185.47630000", 1747526999999, "459948.99550500", 1581, "141.29850000", "350417.19316600", "0"], [1747527000000, "2480.70000000", "2483.17000000", "2480.70000000", "2483.05000000", "141.07670000", 1747527059999, "350199.48089600", 1307, "110.92630000", "275344.58092700", "0"], [1747527060000, "2483.04000000", "2483.04000000", "2480.69000000", "2480.69000000", "105.32810000", 1747527119999, "261366.17041900", 1750, "39.68420000", "98475.05383800", "0"], [1747527120000, "2480.68000000", "2481.00000000", "2476.90000000", "2477.89000000", "178.06910000", 1747527179999, "441353.37199200", 2072, "25.77290000", "63860.15460000", "0"], [1747527180000, "2477.90000000", "2478.15000000", "2476.51000000", "2478.15000000", "297.69450000", 1747527239999, "737428.78993000", 1205, "113.16280000", "280324.34447000", "0"], [1747527240000, "2478.15000000", "2479.99000000", "2478.14000000", "2479.99000000", "71.61740000", 1747527299999, "177538.61909700", 788, "42.01240000", "104146.76847300", "0"], [1747527300000, "2479.99000000", "2481.60000000", "2479.99000000", "2481.59000000", "89.93140000", 1747527359999, "223104.53277300", 817, "31.50070000", "78141.43306600", "0"], [1747527360000, "2481.59000000", "2481.60000000", "2480.01000000", "2481.06000000", "72.40450000", 1747527419999, "179630.09475100", 1278, "42.50110000", "105436.40651700", "0"], [1747527420000, "2481.05000000", "2481.05000000", "2477.84000000", "2478.72000000", "109.39880000", 1747527479999, "271245.08742900", 1562, "21.20880000", "52575.51311100", "0"], [1747527480000, "2478.72000000", "2478.72000000", "2477.38000000", "2478.09000000", "43.40160000", 1747527539999, "107555.01339000", 916, "21.63200000", "53603.95840700", "0"], [1747527540000, "2478.10000000", "2479.90000000", "2478.09000000", "2479.88000000", "109.06010000", 1747527599999, "270367.86112300", 929, "82.24730000", "203894.62288700", "0"], [1747527600000, "2479.87000000", "2479.99000000", "2474.00000000", "2474.13000000", "338.97590000", 1747527659999, "839287.46214900", 1931, "27.09070000", "67082.60927800", "0"], [1747527660000, "2474.13000000", "2476.79000000", "2473.36000000", "2476.12000000", "146.90580000", 1747527719999, "363661.04074500", 2061, "84.82780000", "209991.12778600", "0"], [1747527720000, "2476.14000000", "2477.13000000", "2475.79000000", "2475.85000000", "133.81520000", 1747527779999, "331368.93602100", 1338, "24.45990000", "60566.24182300", "0"], [1747527780000, "2475.85000000", "2477.45000000", "2474.40000000", "2475.80000000", "263.56650000", 1747527839999, "652618.45013900", 1795, "99.27010000", "245867.96306300", "0"], [1747527840000, "2475.79000000", "2476.14000000", "2474.59000000", "2475.37000000", "102.68410000", 1747527899999, "254179.78840400", 1072, "36.35240000", "89981.66234300", "0"], [1747527900000, "2475.37000000", "2476.13000000", "2474.80000000", "2474.81000000", "39.75270000", 1747527959999, "98406.85321300", 815, "16.98380000", "42039.29207000", "0"], [1747527960000, "2474.80000000", "2477.07000000", "2474.80000000", "2476.40000000", "143.48330000", 1747528019999, "355328.27331600", 928, "116.30740000", "288034.58598200", "0"], [1747528020000, "2476.40000000", "2476.41000000", "2475.60000000", "2476.38000000", "43.79830000", 1747528079999, "108449.58743300", 644, "20.83690000", "51592.52597200", "0"], [1747528080000, "2476.38000000", "2478.60000000", "2476.38000000", "2478.59000000", "40.73890000", 1747528139999, "100935.50699900", 454, "34.65570000", "85860.11684400", "0"], [1747528140000, "2478.59000000", "2478.59000000", "2477.38000000", "2477.38000000", "32.67240000", 1747528199999, "80963.51625400", 648, "5.54400000", "13738.22316600", "0"], [1747528200000, "2477.39000000", "2477.75000000", "2476.41000000", "2477.39000000", "66.17120000", 1747528259999, "163912.05331600", 1091, "35.55100000", "88063.42840100", "0"], [1747528260000, "2477.39000000", "2478.49000000", "2476.31000000", "2477.70000000", "212.23730000", 1747528319999, "525797.32607200", 1986, "87.86950000", "217684.84956600", "0"], [1747528320000, "2477.70000000", "2478.70000000", "2477.38000000", "2477.89000000", "58.92510000", 1747528379999, "146029.79685900", 940, "36.70990000", "90974.05412300", "0"], [1747528380000, "2477.89000000", "2478.70000000", "2477.50000000", "2477.83000000", "51.10210000", 1747528439999, "126638.06374400", 1131, "22.98950000", "56969.59434900", "0"], [1747528440000, "2477.82000000", "2477.82000000", "2473.94000000", "2474.19000000", "248.79230000", 1747528499999, "615786.20798600", 1873, "14.57600000", "36076.20566200", "0"], [1747528500000, "2474.20000000", "2475.13000000", "2473.38000000", "2473.58000000", "54.55870000", 1747528559999, "134994.46623800", 1276, "18.38560000", "45492.77134700", "0"], [1747528560000, "2473.59000000", "2475.99000000", "2472.36000000", "2475.00000000", "155.93050000", 1747528619999, "385721.24195800", 1322, "86.71140000", "214505.53052500", "0"], [1747528620000, "2474.99000000", "2478.68000000", "2473.81000000", "2477.74000000", "250.71620000", 1747528679999, "621007.32449400", 2269, "212.95260000", "527496.68996900", "0"], [1747528680000, "2477.74000000", "2478.15000000", "2475.93000000", "2476.74000000", "98.08170000", 1747528739999, "242944.94599700", 1380, "52.64410000", "130397.09532100", "0"], [1747528740000, "2476.73000000", "2476.74000000", "2473.23000000", "2474.37000000", "217.58990000", 1747528799999, "538380.00712700", 1385, "53.20010000", "131656.21445100", "0"], [1747528800000, "2474.37000000", "2474.37000000", "2472.30000000", "2472.67000000", "134.49340000", 1747528859999, "332596.05866900", 1437, "48.27640000", "119386.94823200", "0"], [1747528860000, "2472.67000000", "2476.60000000", "2472.67000000", "2475.69000000", "126.77540000", 1747528919999, "313794.28539700", 1522, "80.30340000", "198767.47635200", "0"], [1747528920000, "2475.70000000", "2476.14000000", "2473.60000000", "2473.90000000", "55.51120000", 1747528979999, "137397.81385700", 1066, "9.82030000", "24306.20605000", "0"], [1747528980000, "2473.89000000", "2474.90000000", "2473.55000000", "2474.31000000", "83.34050000", 1747529039999, "206211.46866900", 798, "36.29710000", "89814.25061900", "0"], [1747529040000, "2474.30000000", "2474.31000000", "2473.00000000", "2473.10000000", "104.46740000", 1747529099999, "258430.89181800", 839, "13.02380000", "32213.95176500", "0"], [1747529100000, "2473.10000000", "2473.10000000", "2471.98000000", "2472.50000000", "123.30880000", 1747529159999, "304883.67365100", 1324, "66.80690000", "165178.63154800", "0"], [1747529160000, "2472.50000000", "2474.67000000", "2472.25000000", "2474.66000000", "97.26440000", 1747529219999, "240509.09350000", 1291, "46.20930000", "114272.69711500", "0"], [1747529220000, "2474.66000000", "2478.60000000", "2473.78000000", "2477.32000000", "141.85040000", 1747529279999, "351312.34780000", 1835, "84.28520000", "208745.94087700", "0"], [1747529280000, "2477.31000000", "2480.05000000", "2476.78000000", "2479.49000000", "261.44610000", 1747529339999, "648101.62933600", 1367, "189.72640000", "470278.13697800", "0"], [1747529340000, "2479.48000000", "2480.56000000", "2479.14000000", "2479.88000000", "68.83180000", 1747529399999, "170705.73486900", 721, "30.42480000", "75449.31413700", "0"], [1747529400000, "2479.87000000", "2484.00000000", "2479.61000000", "2483.60000000", "253.48050000", 1747529459999, "629276.03750300", 1544, "222.65340000", "552747.50028300", "0"], [1747529460000, "2483.60000000", "2486.00000000", "2483.42000000", "2483.42000000", "158.88930000", 1747529519999, "394842.18186200", 1441, "106.42320000", "264471.59691900", "0"], [1747529520000, "2483.41000000", "2484.18000000", "2482.50000000", "2482.61000000", "154.88850000", 1747529579999, "384588.18124300", 1227, "63.82570000", "158484.17530600", "0"], [1747529580000, "2482.61000000", "2482.61000000", "2480.15000000", "2480.15000000", "84.25220000", 1747529639999, "209047.45167100", 819, "45.53750000", "112980.02574700", "0"], [1747529640000, "2480.15000000", "2481.47000000", "2479.39000000", "2481.24000000", "249.45240000", 1747529699999, "618745.14947500", 1519, "139.11190000", "345084.89267200", "0"], [1747529700000, "2481.24000000", "2484.43000000", "2481.24000000", "2484.20000000", "384.63570000", 1747529759999, "955172.37546800", 1616, "247.96630000", "615711.74136200", "0"], [1747529760000, "2484.21000000", "2484.41000000", "2483.16000000", "2483.17000000", "223.70810000", 1747529819999, "555625.08052500", 915, "113.83040000", "282711.68011500", "0"], [1747529820000, "2483.17000000", "2483.78000000", "2482.80000000", "2483.44000000", "71.40860000", 1747529879999, "177338.65877600", 637, "38.00330000", "94379.40210000", "0"], [1747529880000, "2483.44000000", "2483.99000000", "2483.20000000", "2483.99000000", "38.98860000", 1747529939999, "96825.73401500", 384, "32.22300000", "80023.80649800", "0"], [1747529940000, "2483.99000000", "2484.00000000", "2482.77000000", "2482.78000000", "59.34290000", 1747529999999, "147365.27586300", 499, "14.49660000", "35998.32274400", "0"], [1747530000000, "2482.78000000", "2484.18000000", "2482.77000000", "2483.17000000", "101.10660000", 1747530059999, "251100.68034000", 1157, "58.70500000", "145793.15497200", "0"], [1747530060000, "2483.17000000", "2483.17000000", "2481.43000000", "2481.99000000", "190.97540000", 1747530119999, "474088.30378500", 1153, "63.42110000", "157417.97421300", "0"], [1747530120000, "2481.99000000", "2482.45000000", "2480.71000000", "2480.71000000", "77.41300000", 1747530179999, "192118.13554600", 715, "49.12650000", "121918.70354100", "0"], [1747530180000, "2480.71000000", "2480.81000000", "2479.39000000", "2479.39000000", "137.06810000", 1747530239999, "339902.14408100", 921, "12.10550000", "30023.06027400", "0"], [1747530240000, "2479.39000000", "2480.68000000", "2479.39000000", "2480.15000000", "190.78340000", 1747530299999, "473141.79584000", 940, "77.32880000", "191776.08097700", "0"], [1747530300000, "2480.16000000", "2480.62000000", "2480.15000000", "2480.62000000", "68.51450000", 1747530359999, "169954.55642800", 210, "23.56030000", "58441.20770100", "0"], [1747530360000, "2480.63000000", "2481.14000000", "2478.76000000", "2479.25000000", "103.88000000", 1747530419999, "257600.88893800", 699, "36.53250000", "90591.51928500", "0"], [1747530420000, "2479.25000000", "2479.60000000", "2478.39000000", "2479.60000000", "54.50730000", 1747530479999, "135129.84003500", 490, "36.99040000", "91703.31359000", "0"], [1747530480000, "2479.60000000", "2481.41000000", "2479.60000000", "2481.41000000", "55.38890000", 1747530539999, "137419.53073200", 254, "49.62230000", "123111.00283400", "0"], [1747530540000, "2481.41000000", "2481.41000000", "2480.15000000", "2480.16000000", "87.11630000", 1747530599999, "216125.29979400", 420, "35.26320000", "87492.24106100", "0"], [1747530600000, "2480.15000000", "2480.15000000", "2478.39000000", "2478.60000000", "120.11980000", 1747530659999, "297765.44284100", 911, "49.55140000", "122823.11929200", "0"], [1747530660000, "2478.61000000", "2478.79000000", "2478.14000000", "2478.78000000", "24.01120000", 1747530719999, "59511.15079700", 259, "9.43250000", "23379.33562700", "0"], [1747530720000, "2478.79000000", "2479.63000000", "2478.79000000", "2479.61000000", "51.85240000", 1747530779999, "128538.76654800", 336, "49.51160000", "122735.42034600", "0"], [1747530780000, "2479.61000000", "2480.08000000", "2478.39000000", "2478.40000000", "64.77710000", 1747530839999, "160621.34624300", 769, "30.50970000", "75649.19176200", "0"], [1747530840000, "2478.39000000", "2478.72000000", "2478.39000000", "2478.51000000", "25.24240000", 1747530899999, "62563.89846300", 217, "13.20790000", "32735.92501700", "0"], [1747530900000, "2478.50000000", "2478.51000000", "2478.18000000", "2478.51000000", "40.38220000", 1747530959999, "100082.85084200", 320, "23.92810000", "59302.99540000", "0"], [1747530960000, "2478.51000000", "2480.41000000", "2478.51000000", "2479.40000000", "75.10410000", 1747531019999, "186219.50500600", 737, "49.73390000", "123307.14297700", "0"], [1747531020000, "2479.40000000", "2481.37000000", "2479.40000000", "2480.76000000", "93.27900000", 1747531079999, "231376.75554400", 1068, "75.30040000", "186771.00149800", "0"], [1747531080000, "2480.75000000", "2480.76000000", "2479.72000000", "2480.16000000", "52.51810000", 1747531139999, "130249.82457800", 590, "24.26300000", "60172.21051000", "0"], [1747531140000, "2480.17000000", "2481.40000000", "2480.16000000", "2481.39000000", "42.29930000", 1747531199999, "104929.22635400", 372, "39.99750000", "99219.22653100", "0"], [1747531200000, "2481.39000000", "2482.00000000", "2480.70000000", "2481.99000000", "63.70070000", 1747531259999, "158071.84700700", 660, "49.06690000", "121759.28682700", "0"], [1747531260000, "2481.99000000", "2483.35000000", "2481.40000000", "2481.68000000", "177.76210000", 1747531319999, "441245.60436900", 1033, "79.04470000", "196211.18835500", "0"], [1747531320000, "2481.68000000", "2483.42000000", "2481.68000000", "2482.85000000", "138.58290000", 1747531379999, "344085.50548900", 871, "68.40160000", "169813.86790600", "0"], [1747531380000, "2482.85000000", "2483.70000000", "2482.79000000", "2483.69000000", "109.09220000", 1747531439999, "270888.44906100", 602, "67.70810000", "168131.08535000", "0"], [1747531440000, "2483.69000000", "2483.75000000", "2483.16000000", "2483.16000000", "87.49410000", 1747531499999, "217305.88944000", 465, "37.98410000", "94340.15214500", "0"], [1747531500000, "2483.16000000", "2483.16000000", "2481.32000000", "2481.82000000", "90.86600000", 1747531559999, "225500.47203300", 674, "28.15060000", "69854.33583900", "0"], [1747531560000, "2481.81000000", "2481.81000000", "2475.21000000", "2477.13000000", "477.32250000", 1747531619999, "1183068.77903400", 1874, "68.85680000", "170570.43228500", "0"], [1747531620000, "2477.13000000", "2477.46000000", "2475.60000000", "2477.39000000", "464.41220000", 1747531679999, "1150047.72263200", 916, "97.90720000", "242497.61902200", "0"], [1747531680000, "2477.39000000", "2477.40000000", "2475.44000000", "2475.96000000", "47.18900000", 1747531739999, "116845.36580300", 533, "3.66220000", "9067.21209300", "0"], [1747531740000, "2475.95000000", "2476.39000000", "2475.95000000", "2476.17000000", "49.22090000", 1747531799999, "121877.51870600", 318, "24.52700000", "60728.94176200", "0"], [1747531800000, "2476.17000000", "2476.39000000", "2474.61000000", "2474.62000000", "115.63170000", 1747531859999, "286273.97321700", 855, "34.14870000", "84552.34241000", "0"], [1747531860000, "2474.61000000", "2474.61000000", "2473.36000000", "2473.88000000", "109.99640000", 1747531919999, "272147.09417700", 719, "50.19220000", "124176.57440400", "0"], [1747531920000, "2473.88000000", "2475.12000000", "2472.93000000", "2475.12000000", "190.67940000", 1747531979999, "471804.63396700", 949, "92.50080000", "228876.07242200", "0"], [1747531980000, "2475.13000000", "2476.99000000", "2475.12000000", "2476.13000000", "112.94450000", 1747532039999, "279698.31482200", 704, "51.41430000", "127309.47914900", "0"], [1747532040000, "2476.13000000", "2479.09000000", "2476.13000000", "2478.58000000", "95.11860000", 1747532099999, "235692.60725600", 650, "78.75380000", "195131.21784100", "0"], [1747532100000, "2478.58000000", "2478.70000000", "2477.60000000", "2478.15000000", "14.92430000", 1747532159999, "36985.20074900", 421, "5.46960000", "13554.46674400", "0"], [1747532160000, "2478.14000000", "2479.80000000", "2478.14000000", "2479.15000000", "100.28760000", 1747532219999, "248593.17432300", 533, "92.76420000", "229938.61645700", "0"], [1747532220000, "2479.15000000", "2480.16000000", "2478.86000000", "2480.16000000", "52.81500000", 1747532279999, "130964.31709200", 288, "43.55230000", "108000.11791300", "0"], [1747532280000, "2480.15000000", "2480.16000000", "2479.79000000", "2479.86000000", "74.82490000", 1747532339999, "185568.02052300", 353, "16.34730000", "40538.80263000", "0"], [1747532340000, "2479.87000000", "2480.10000000", "2479.87000000", "2480.10000000", "40.47060000", 1747532399999, "100370.86883000", 148, "22.36220000", "55460.41149900", "0"], [1747532400000, "2480.10000000", "2480.92000000", "2479.39000000", "2479.40000000", "83.27150000", 1747532459999, "206519.94517900", 640, "42.54440000", "105515.80514200", "0"], [1747532460000, "2479.40000000", "2479.40000000", "2478.15000000", "2478.15000000", "37.60180000", 1747532519999, "93204.14093800", 396, "13.22820000", "32789.32471200", "0"], [1747532520000, "2478.16000000", "2479.20000000", "2478.16000000", "2479.09000000", "123.62330000", 1747532579999, "306420.01272700", 764, "79.56940000", "197215.71251100", "0"], [1747532580000, "2479.10000000", "2479.40000000", "2479.09000000", "2479.29000000", "46.94000000", 1747532639999, "116375.47524700", 294, "29.14910000", "72266.14830800", "0"], [1747532640000, "2479.29000000", "2479.29000000", "2476.70000000", "2476.71000000", "96.99780000", 1747532699999, "240321.22429200", 793, "35.26210000", "87337.14814200", "0"], [1747532700000, "2476.71000000", "2477.70000000", "2476.71000000", "2477.70000000", "101.05820000", 1747532759999, "250359.69835400", 711, "39.20840000", "97130.55328800", "0"], [1747532760000, "2477.70000000", "2479.15000000", "2477.70000000", "2478.99000000", "53.99300000", 1747532819999, "133825.18458400", 638, "29.07040000", "72043.81051900", "0"], [1747532820000, "2479.00000000", "2479.00000000", "2474.56000000", "2475.37000000", "229.19780000", 1747532879999, "567532.27331800", 1675, "48.43880000", "119922.14544500", "0"], [1747532880000, "2475.38000000", "2480.10000000", "2475.37000000", "2479.90000000", "224.21220000", 1747532939999, "555688.78216600", 1450, "177.45690000", "439800.71980900", "0"], [1747532940000, "2479.90000000", "2480.83000000", "2479.57000000", "2480.27000000", "44.73450000", 1747532999999, "110960.98693900", 745, "29.95790000", "74306.91301800", "0"], [1747533000000, "2480.26000000", "2480.26000000", "2479.14000000", "2479.40000000", "68.37290000", 1747533059999, "169525.91770300", 586, "45.18750000", "112032.23350600", "0"], [1747533060000, "2479.40000000", "2480.41000000", "2478.81000000", "2479.75000000", "72.30990000", 1747533119999, "179295.83250700", 853, "52.59850000", "130417.79529900", "0"], [1747533120000, "2479.75000000", "2481.46000000", "2479.74000000", "2480.79000000", "75.16760000", 1747533179999, "186474.89764000", 789, "56.27710000", "139607.22045000", "0"], [1747533180000, "2480.80000000", "2481.30000000", "2480.15000000", "2480.65000000", "62.80180000", 1747533239999, "155785.68807800", 579, "41.16230000", "102099.78820400", "0"], [1747533240000, "2480.61000000", "2482.42000000", "2480.40000000", "2482.41000000", "63.98330000", 1747533299999, "158785.44225500", 515, "54.89600000", "136241.82115700", "0"], [1747533300000, "2482.41000000", "2487.19000000", "2482.41000000", "2486.23000000", "376.49030000", 1747533359999, "935528.39802700", 1752, "309.44730000", "768924.38973000", "0"], [1747533360000, "2486.20000000", "2486.20000000", "2484.21000000", "2484.44000000", "151.12910000", 1747533419999, "375558.23655200", 1077, "71.54140000", "177792.71836000", "0"], [1747533420000, "2484.43000000", "2484.59000000", "2483.45000000", "2483.46000000", "307.75810000", 1747533479999, "764412.35085200", 975, "248.08220000", "616179.70701700", "0"], [1747533480000, "2483.46000000", "2484.33000000", "2482.41000000", "2483.27000000", "172.60410000", 1747533539999, "428647.77790900", 1359, "120.90880000", "300260.49292200", "0"], [1747533540000, "2483.28000000", "2485.36000000", "2483.28000000", "2485.11000000", "92.14330000", 1747533599999, "228933.10626100", 726, "83.05540000", "206347.60069200", "0"], [1747533600000, "2485.11000000", "2486.37000000", "2485.01000000", "2485.01000000", "120.97670000", 1747533659999, "300706.56080400", 1306, "51.94120000", "129102.54428000", "0"], [1747533660000, "2485.01000000", "2485.92000000", "2484.31000000", "2484.43000000", "105.72210000", 1747533719999, "262734.27835000", 1885, "69.22060000", "172031.59625500", "0"], [1747533720000, "2484.43000000", "2486.46000000", "2483.42000000", "2486.45000000", "217.34830000", 1747533779999, "540172.11695800", 2476, "187.15000000", "465132.11046700", "0"], [1747533780000, "2486.45000000", "2487.44000000", "2485.71000000", "2487.43000000", "488.42800000", 1747533839999, "1214686.69971200", 2200, "454.00870000", "1129090.18275500", "0"], [1747533840000, "2487.44000000", "2487.44000000", "2486.18000000", "2486.18000000", "50.08470000", 1747533899999, "124557.58104500", 625, "11.68240000", "29050.94235600", "0"], [1747533900000, "2486.19000000", "2486.19000000", "2484.74000000", "2484.81000000", "142.50960000", 1747533959999, "354176.36537300", 910, "42.45340000", "105522.19021300", "0"], [1747533960000, "2484.80000000", "2484.81000000", "2483.65000000", "2483.96000000", "160.21900000", 1747534019999, "397993.09944900", 1315, "80.42140000", "199770.81924200", "0"], [1747534020000, "2483.96000000", "2483.96000000", "2483.00000000", "2483.16000000", "80.94770000", 1747534079999, "201029.20366900", 1230, "20.44070000", "50762.45287700", "0"], [1747534080000, "2483.17000000", "2483.17000000", "2482.60000000", "2482.61000000", "28.68720000", 1747534139999, "71227.15114900", 327, "16.47020000", "40893.11167000", "0"], [1747534140000, "2482.62000000", "2483.84000000", "2482.62000000", "2483.83000000", "84.49480000", 1747534199999, "209788.51850300", 777, "79.07180000", "196321.30175600", "0"], [1747534200000, "2483.84000000", "2485.18000000", "2483.83000000", "2485.17000000", "75.39300000", 1747534259999, "187313.73050600", 772, "66.30240000", "164725.95276100", "0"], [1747534260000, "2485.18000000", "2485.33000000", "2484.97000000", "2485.18000000", "98.46850000", 1747534319999, "244710.73452400", 364, "56.52940000", "140482.85848800", "0"], [1747534320000, "2485.18000000", "2485.18000000", "2484.17000000", "2484.17000000", "74.95780000", 1747534379999, "186246.92410200", 526, "26.00360000", "64603.74917100", "0"], [1747534380000, "2484.18000000", "2484.18000000", "2483.86000000", "2483.86000000", "18.95530000", 1747534439999, "47085.20713300", 359, "7.96580000", "19787.04160100", "0"], [1747534440000, "2483.87000000", "2483.99000000", "2483.86000000", "2483.99000000", "95.90450000", 1747534499999, "238215.31420600", 378, "82.65350000", "205301.56208300", "0"], [1747534500000, "2483.99000000", "2484.10000000", "2482.61000000", "2482.63000000", "88.02150000", 1747534559999, "218589.49192900", 1004, "33.37010000", "82862.95839600", "0"], [1747534560000, "2482.62000000", "2482.63000000", "2482.41000000", "2482.42000000", "8.77440000", 1747534619999, "21782.99706700", 164, "2.57060000", "6381.53153600", "0"], [1747534620000, "2482.42000000", "2482.42000000", "2481.15000000", "2481.40000000", "146.22170000", 1747534679999, "362878.49521800", 778, "57.46310000", "142580.04548700", "0"], [1747534680000, "2481.41000000", "2482.74000000", "2481.40000000", "2481.41000000", "66.30750000", 1747534739999, "164576.94184300", 1200, "36.42520000", "90403.01032800", "0"], [1747534740000, "2481.40000000", "2481.56000000", "2481.40000000", "2481.56000000", "52.22880000", 1747534799999, "129606.91180700", 304, "42.17910000", "104668.48531100", "0"], [1747534800000, "2481.56000000", "2483.42000000", "2481.56000000", "2483.41000000", "190.50170000", 1747534859999, "472958.09059200", 1629, "161.63460000", "401278.41837500", "0"], [1747534860000, "2483.42000000", "2483.83000000", "2482.33000000", "2482.70000000", "95.08150000", 1747534919999, "236086.47495700", 1236, "56.14220000", "139400.23083700", "0"], [1747534920000, "2482.70000000", "2484.80000000", "2482.69000000", "2484.23000000", "111.10200000", 1747534979999, "275940.12473100", 824, "94.87400000", "235619.74575500", "0"], [1747534980000, "2484.23000000", "2484.23000000", "2482.00000000", "2482.01000000", "314.62990000", 1747535039999, "781151.51397400", 1083, "26.98710000", "67002.08325600", "0"], [1747535040000, "2482.01000000", "2482.20000000", "2482.01000000", "2482.19000000", "25.45720000", 1747535099999, "63189.21250300", 248, "12.54660000", "31142.94611000", "0"], [1747535100000, "2482.19000000", "2484.10000000", "2482.16000000", "2483.78000000", "92.91700000", 1747535159999, "230701.53852900", 886, "73.42980000", "182295.28580500", "0"], [1747535160000, "2483.78000000", "2483.80000000", "2483.77000000", "2483.80000000", "67.80080000", 1747535219999, "168403.26009500", 248, "61.81330000", "153531.61103500", "0"], [1747535220000, "2483.80000000", "2484.16000000", "2483.30000000", "2483.71000000", "386.92890000", 1747535279999, "961038.95585100", 718, "39.09120000", "97081.58913100", "0"], [1747535280000, "2483.71000000", "2484.42000000", "2483.43000000", "2484.42000000", "69.79800000", 1747535339999, "173372.14087700", 756, "61.56220000", "152915.47800400", "0"], [1747535340000, "2484.43000000", "2484.85000000", "2483.90000000", "2483.91000000", "63.92400000", 1747535399999, "158825.17386000", 551, "19.17800000", "47646.70998700", "0"], [1747535400000, "2483.91000000", "2485.01000000", "2482.84000000", "2482.84000000", "358.03150000", 1747535459999, "889198.40227000", 1547, "33.12860000", "82295.91854400", "0"], [1747535460000, "2482.85000000", "2484.91000000", "2482.31000000", "2483.42000000", "108.26320000", 1747535519999, "268913.56570300", 1363, "81.90160000", "203436.16658100", "0"], [1747535520000, "2483.41000000", "2483.69000000", "2482.60000000", "2482.93000000", "79.95060000", 1747535579999, "198519.13388400", 1556, "36.21260000", "89913.72501200", "0"], [1747535580000, "2482.93000000", "2485.61000000", "2482.93000000", "2484.11000000", "162.08420000", 1747535639999, "402735.28238400", 1927, "108.72380000", "270148.41670700", "0"], [1747535640000, "2484.12000000", "2484.43000000", "2482.16000000", "2482.16000000", "63.82140000", 1747535699999, "158506.07096700", 1139, "11.90470000", "29570.16671500", "0"], [1747535700000, "2482.16000000", "2482.90000000", "2481.49000000", "2482.22000000", "127.50480000", 1747535759999, "316507.41395300", 721, "39.07000000", "96984.93653300", "0"], [1747535760000, "2482.23000000", "2482.23000000", "2481.22000000", "2481.23000000", "49.25760000", 1747535819999, "122239.67648100", 618, "13.67190000", "33927.06040400", "0"], [1747535820000, "2481.23000000", "2481.41000000", "2481.02000000", "2481.04000000", "24.81760000", 1747535879999, "61577.45567100", 502, "10.12620000", "25124.96815500", "0"], [1747535880000, "2481.04000000", "2481.04000000", "2479.50000000", "2479.52000000", "194.51500000", 1747535939999, "482420.68204000", 836, "21.70120000", "53827.57383800", "0"], [1747535940000, "2479.51000000", "2480.55000000", "2479.14000000", "2480.54000000", "161.37500000", 1747535999999, "400194.02095600", 786, "86.72940000", "215080.52835900", "0"], [1747536000000, "2480.54000000", "2480.55000000", "2479.81000000", "2479.82000000", "36.95590000", 1747536059999, "91660.63982300", 561, "7.25950000", "18005.49464700", "0"], [1747536060000, "2479.81000000", "2480.41000000", "2479.81000000", "2480.16000000", "53.93150000", 1747536119999, "133749.55776200", 435, "44.34260000", "109966.86050200", "0"], [1747536120000, "2480.16000000", "2480.31000000", "2479.68000000", "2480.31000000", "136.12970000", 1747536179999, "337616.27560800", 546, "88.53880000", "219584.75308900", "0"], [1747536180000, "2480.30000000", "2480.31000000", "2476.10000000", "2476.62000000", "199.04000000", 1747536239999, "493191.67078400", 1751, "35.31370000", "87471.47693400", "0"], [1747536240000, "2476.62000000", "2478.07000000", "2476.61000000", "2477.61000000", "87.14750000", 1747536299999, "215896.56404700", 824, "47.94780000", "118766.37466800", "0"], [1747536300000, "2477.61000000", "2479.40000000", "2477.28000000", "2479.22000000", "114.59680000", 1747536359999, "283976.65698700", 823, "103.13340000", "255567.04933900", "0"], [1747536360000, "2479.21000000", "2480.41000000", "2478.51000000", "2480.16000000", "171.64180000", 1747536419999, "425628.87641900", 1132, "46.74140000", "115896.19377000", "0"], [1747536420000, "2480.17000000", "2483.68000000", "2480.17000000", "2482.80000000", "364.54790000", 1747536479999, "904675.96250800", 1457, "321.81720000", "798590.93006500", "0"], [1747536480000, "2482.80000000", "2483.49000000", "2481.80000000", "2483.31000000", "74.05220000", 1747536539999, "183829.38694500", 941, "48.18450000", "119612.72275800", "0"], [1747536540000, "2483.30000000", "2483.89000000", "2482.73000000", "2483.41000000", "103.65370000", 1747536599999, "257390.30744700", 1153, "82.07610000", "203806.14569100", "0"], [1747536600000, "2483.41000000", "2483.80000000", "2483.10000000", "2483.53000000", "66.80120000", 1747536659999, "165894.11739300", 891, "54.45130000", "135222.34436500", "0"], [1747536660000, "2483.54000000", "2483.54000000", "2482.68000000", "2482.96000000", "86.91590000", 1747536719999, "215803.03385800", 617, "55.83600000", "138627.67466300", "0"], [1747536720000, "2482.95000000", "2482.96000000", "2482.16000000", "2482.16000000", "346.34390000", 1747536779999, "859879.36796900", 518, "18.74750000", "46536.18726800", "0"], [1747536780000, "2482.17000000", "2482.17000000", "2481.40000000", "2481.51000000", "35.68900000", 1747536839999, "88570.28628900", 637, "10.58340000", "26263.11287200", "0"], [1747536840000, "2481.51000000", "2481.51000000", "2481.40000000", "2481.41000000", "53.64760000", 1747536899999, "133126.84393500", 229, "47.58110000", "118072.88063100", "0"], [1747536900000, "2481.40000000", "2481.94000000", "2481.10000000", "2481.61000000", "118.43340000", 1747536959999, "293883.03540200", 709, "105.93020000", "262857.58914000", "0"], [1747536960000, "2481.61000000", "2481.80000000", "2481.00000000", "2481.10000000", "63.49390000", 1747537019999, "157544.10225400", 749, "31.97830000", "79349.29980100", "0"], [1747537020000, "2481.10000000", "2481.16000000", "2480.65000000", "2480.65000000", "84.12430000", 1747537079999, "208711.62387900", 400, "29.75780000", "73827.98417700", "0"], [1747537080000, "2480.66000000", "2481.05000000", "2480.50000000", "2480.89000000", "58.46340000", 1747537139999, "145032.02100600", 643, "47.94770000", "118944.16151000", "0"], [1747537140000, "2480.90000000", "2481.20000000", "2480.89000000", "2481.20000000", "27.52060000", 1747537199999, "68276.83686100", 265, "23.67530000", "58736.28802400", "0"], [1747537200000, "2481.19000000", "2482.08000000", "2480.61000000", "2482.01000000", "77.21480000", 1747537259999, "191595.59406400", 1353, "57.64180000", "143029.44613800", "0"], [1747537260000, "2482.00000000", "2482.25000000", "2480.82000000", "2482.25000000", "95.04620000", 1747537319999, "235842.46661300", 1490, "73.23360000", "181718.27092500", "0"], [1747537320000, "2482.25000000", "2482.37000000", "2480.40000000", "2481.31000000", "103.14730000", 1747537379999, "255980.29511500", 1536, "80.14540000", "198905.88781800", "0"], [1747537380000, "2481.31000000", "2484.17000000", "2481.31000000", "2484.17000000", "155.67530000", 1747537439999, "386499.47689800", 1711, "145.09650000", "360230.31145200", "0"], [1747537440000, "2484.18000000", "2486.00000000", "2484.18000000", "2485.99000000", "98.37900000", 1747537499999, "244485.35077000", 842, "95.47250000", "237261.27295900", "0"], [1747537500000, "2486.00000000", "2486.87000000", "2485.72000000", "2485.74000000", "115.77230000", 1747537559999, "287863.42753700", 1495, "47.56480000", "118265.83161200", "0"], [1747537560000, "2485.73000000", "2485.73000000", "2484.51000000", "2485.39000000", "70.31410000", 1747537619999, "174739.04612900", 1119, "20.13560000", "50038.02631700", "0"], [1747537620000, "2485.39000000", "2486.19000000", "2475.14000000", "2478.90000000", "1459.37430000", 1747537679999, "3620671.68203700", 4562, "419.91390000", "1040958.19104500", "0"], [1747537680000, "2478.89000000", "2481.06000000", "2478.21000000", "2480.76000000", "201.61050000", 1747537739999, "499959.46154900", 2354, "111.97900000", "277669.03077300", "0"], [1747537740000, "2480.76000000", "2481.41000000", "2479.74000000", "2481.03000000", "72.83770000", 1747537799999, "180694.53607700", 1430, "31.06550000", "77063.08016000", "0"], [1747537800000, "2481.03000000", "2481.03000000", "2478.00000000", "2478.65000000", "205.65170000", 1747537859999, "509726.65120600", 1882, "113.96260000", "282455.16117400", "0"], [1747537860000, "2478.65000000", "2480.00000000", "2477.71000000", "2479.39000000", "87.87460000", 1747537919999, "217832.90639000", 1608, "63.08640000", "156389.45665600", "0"], [1747537920000, "2479.39000000", "2479.98000000", "2478.00000000", "2478.00000000", "50.69930000", 1747537979999, "125686.03585600", 771, "21.88750000", "54266.69950400", "0"], [1747537980000, "2478.00000000", "2478.68000000", "2477.13000000", "2478.30000000", "140.50450000", 1747538039999, "348206.28236700", 954, "97.66550000", "242049.14850800", "0"], [1747538040000, "2478.30000000", "2479.15000000", "2477.98000000", "2478.44000000", "437.37020000", 1747538099999, "1083968.29639800", 1797, "331.66830000", "821979.84842000", "0"], [1747538100000, "2478.45000000", "2478.79000000", "2476.73000000", "2476.73000000", "184.51090000", 1747538159999, "457106.19732600", 1837, "64.88620000", "160757.22838000", "0"], [1747538160000, "2476.74000000", "2478.00000000", "2475.81000000", "2475.88000000", "184.57090000", 1747538219999, "457101.48079500", 1578, "91.86880000", "227535.70914000", "0"], [1747538220000, "2475.89000000", "2476.94000000", "2475.03000000", "2476.38000000", "116.28070000", 1747538279999, "287892.70481300", 1433, "60.99580000", "151028.68869900", "0"], [1747538280000, "2476.38000000", "2477.79000000", "2476.38000000", "2477.10000000", "71.60750000", 1747538339999, "177378.91987900", 1273, "36.62560000", "90716.84575100", "0"], [1747538340000, "2477.10000000", "2477.10000000", "2476.01000000", "2476.32000000", "36.17700000", 1747538399999, "89591.51208500", 833, "5.87260000", "14543.11380700", "0"], [1747538400000, "2476.32000000", "2476.32000000", "2474.70000000", "2474.80000000", "240.66320000", 1747538459999, "595726.60149700", 1625, "29.94120000", "74106.65976900", "0"], [1747538460000, "2474.80000000", "2476.14000000", "2474.80000000", "2475.60000000", "253.15520000", 1747538519999, "626691.47607700", 1642, "218.28380000", "540358.94049300", "0"], [1747538520000, "2475.61000000", "2475.61000000", "2472.58000000", "2473.39000000", "266.86440000", 1747538579999, "660136.63782700", 2578, "69.60990000", "172179.40563200", "0"], [1747538580000, "2473.39000000", "2474.13000000", "2472.60000000", "2474.12000000", "361.92970000", 1747538639999, "895126.15046300", 1579, "55.26340000", "136693.71066800", "0"], [1747538640000, "2474.13000000", "2474.13000000", "2473.39000000", "2473.39000000", "95.04140000", 1747538699999, "235127.46783800", 680, "28.27310000", "69947.44401900", "0"], [1747538700000, "2473.39000000", "2474.13000000", "2473.23000000", "2473.93000000", "37.11690000", 1747538759999, "91819.07848300", 749, "26.80460000", "66306.39731100", "0"], [1747538760000, "2473.93000000", "2475.30000000", "2473.93000000", "2474.63000000", "182.16850000", 1747538819999, "450781.14874000", 1097, "139.74780000", "345797.95338700", "0"], [1747538820000, "2474.63000000", "2474.63000000", "2471.83000000", "2471.83000000", "149.69320000", 1747538879999, "370142.94624000", 959, "6.62420000", "16382.30005500", "0"], [1747538880000, "2471.83000000", "2471.84000000", "2470.10000000", "2470.79000000", "330.56450000", 1747538939999, "816769.50582100", 2133, "138.09250000", "341172.39292400", "0"], [1747538940000, "2470.79000000", "2471.36000000", "2467.75000000", "2468.77000000", "1214.24260000", 1747538999999, "2998355.24662500", 2882, "523.29070000", "1292317.56483900", "0"], [1747539000000, "2468.78000000", "2480.23000000", "2468.40000000", "2478.35000000", "1335.21670000", 1747539059999, "3306144.22578700", 3462, "924.92870000", "2289531.89450500", "0"], [1747539060000, "2478.35000000", "2479.06000000", "2475.92000000", "2475.92000000", "231.15220000", 1747539119999, "572724.04778800", 1826, "103.32790000", "256033.05418900", "0"], [1747539120000, "2475.92000000", "2478.06000000", "2475.40000000", "2476.40000000", "184.67510000", 1747539179999, "457346.51712900", 1795, "93.69090000", "232028.33578400", "0"], [1747539180000, "2476.39000000", "2479.05000000", "2476.38000000", "2476.46000000", "132.95140000", 1747539239999, "329425.42165800", 1818, "99.29610000", "246034.34915300", "0"], [1747539240000, "2476.47000000", "2476.56000000", "2475.70000000", "2476.17000000", "128.09630000", 1747539299999, "317181.22397900", 1021, "65.17040000", "161369.46518500", "0"], [1747539300000, "2476.18000000", "2478.70000000", "2476.17000000", "2478.27000000", "85.01710000", 1747539359999, "210600.95304400", 1173, "65.40450000", "161997.24127800", "0"], [1747539360000, "2478.26000000", "2479.40000000", "2478.15000000", "2479.16000000", "350.18790000", 1747539419999, "867934.99322800", 1035, "241.41520000", "598347.21180100", "0"], [1747539420000, "2479.16000000", "2479.64000000", "2478.60000000", "2478.89000000", "44.00070000", 1747539479999, "109086.44078100", 1041, "27.82690000", "68987.79669600", "0"], [1747539480000, "2478.90000000", "2479.90000000", "2478.79000000", "2479.26000000", "51.58610000", 1747539539999, "127894.99558200", 1117, "28.42900000", "70480.47012600", "0"], [1747539540000, "2479.25000000", "2481.09000000", "2479.25000000", "2480.15000000", "140.83740000", 1747539599999, "349313.07389200", 1594, "93.86730000", "232808.25732500", "0"], [1747539600000, "2480.14000000", "2480.15000000", "2479.53000000", "2479.89000000", "65.77710000", 1747539659999, "163112.79041600", 518, "42.06880000", "104318.09574200", "0"], [1747539660000, "2479.89000000", "2481.16000000", "2479.89000000", "2480.26000000", "129.90140000", 1747539719999, "322262.46155300", 829, "44.45140000", "110254.83662300", "0"], [1747539720000, "2480.27000000", "2481.41000000", "2480.27000000", "2481.40000000", "58.26120000", 1747539779999, "144537.96804300", 579, "49.50910000", "122823.59816500", "0"], [1747539780000, "2481.40000000", "2481.41000000", "2480.72000000", "2481.02000000", "107.80310000", 1747539839999, "267479.73585900", 545, "25.22010000", "62571.06475100", "0"], [1747539840000, "2481.02000000", "2481.02000000", "2480.15000000", "2480.16000000", "65.57740000", 1747539899999, "162662.16796000", 418, "15.55900000", "38590.98532100", "0"], [1747539900000, "2480.15000000", "2480.16000000", "2479.33000000", "2479.40000000", "76.48600000", 1747539959999, "189653.44528900", 637, "20.91600000", "51861.36328400", "0"], [1747539960000, "2479.41000000", "2480.69000000", "2479.41000000", "2480.69000000", "127.17100000", 1747540019999, "315332.97489300", 568, "120.65220000", "299165.43512800", "0"], [1747540020000, "2480.70000000", "2480.90000000", "2479.14000000", "2480.15000000", "47.83340000", 1747540079999, "118637.77554800", 1317, "12.51910000", "31048.46135300", "0"], [1747540080000, "2480.15000000", "2481.60000000", "2480.15000000", "2481.60000000", "71.26890000", 1747540139999, "176813.79861600", 790, "63.83080000", "158359.93040400", "0"], [1747540140000, "2481.60000000", "2481.80000000", "2479.80000000", "2480.41000000", "149.82180000", 1747540199999, "371632.69683800", 1421, "58.04610000", "143999.29943600", "0"], [1747540200000, "2480.41000000", "2480.41000000", "2479.39000000", "2479.39000000", "85.88400000", 1747540259999, "212977.41374300", 1350, "14.91190000", "36977.15208900", "0"], [1747540260000, "2479.39000000", "2479.50000000", "2479.14000000", "2479.14000000", "79.14930000", 1747540319999, "196241.40951300", 454, "50.41480000", "124998.15297900", "0"], [1747540320000, "2479.14000000", "2479.14000000", "2478.14000000", "2478.14000000", "52.41730000", 1747540379999, "129918.99129300", 576, "4.27560000", "10596.67776200", "0"], [1747540380000, "2478.14000000", "2478.15000000", "2478.00000000", "2478.14000000", "30.76810000", 1747540439999, "76245.27054000", 274, "9.10550000", "22563.88792500", "0"], [1747540440000, "2478.14000000", "2478.40000000", "2477.31000000", "2477.31000000", "191.88250000", 1747540499999, "475493.15813900", 821, "63.76460000", "158018.32708100", "0"], [1747540500000, "2477.32000000", "2477.32000000", "2476.40000000", "2477.31000000", "110.85030000", 1747540559999, "274579.22127000", 1000, "78.72890000", "195017.86611500", "0"], [1747540560000, "2477.30000000", "2478.39000000", "2477.30000000", "2478.38000000", "119.46260000", 1747540619999, "296023.48244300", 839, "109.04600000", "270210.53688600", "0"], [1747540620000, "2478.38000000", "2478.39000000", "2477.39000000", "2477.87000000", "75.79410000", 1747540679999, "187795.33171600", 609, "28.71140000", "71137.76087700", "0"], [1747540680000, "2477.86000000", "2477.87000000", "2477.42000000", "2477.43000000", "8.66190000", 1747540739999, "21460.60969100", 198, "5.01390000", "12421.93355100", "0"], [1747540740000, "2477.43000000", "2477.43000000", "2476.71000000", "2477.20000000", "47.62810000", 1747540799999, "117983.49793000", 449, "13.70730000", "33952.67242700", "0"], [1747540800000, "2477.20000000", "2478.40000000", "2477.20000000", "2478.29000000", "87.46860000", 1747540859999, "216703.05645800", 612, "79.69790000", "197445.60836100", "0"], [1747540860000, "2478.30000000", "2478.40000000", "2478.08000000", "2478.15000000", "107.21840000", 1747540919999, "265705.29392300", 494, "24.54840000", "60836.63448500", "0"], [1747540920000, "2478.15000000", "2478.47000000", "2478.14000000", "2478.47000000", "20.11430000", 1747540979999, "49849.96892800", 278, "17.16350000", "42536.81191000", "0"], [1747540980000, "2478.47000000", "2479.00000000", "2478.46000000", "2479.00000000", "32.58780000", 1747541039999, "80771.12692700", 404, "28.29240000", "70124.23219700", "0"], [1747541040000, "2479.00000000", "2479.60000000", "2479.00000000", "2479.46000000", "163.86020000", 1747541099999, "406269.78540000", 825, "37.23650000", "92318.05359200", "0"], [1747541100000, "2479.46000000", "2480.00000000", "2478.62000000", "2478.79000000", "164.84790000", 1747541159999, "408760.87942700", 980, "78.27640000", "194084.06794400", "0"], [1747541160000, "2478.79000000", "2478.80000000", "2477.50000000", "2477.83000000", "77.20930000", 1747541219999, "191331.23985600", 1209, "31.30490000", "77572.18290200", "0"], [1747541220000, "2477.83000000", "2479.89000000", "2477.67000000", "2479.88000000", "79.45990000", 1747541279999, "196953.43557400", 969, "55.84390000", "138417.61119300", "0"], [1747541280000, "2479.89000000", "2480.41000000", "2478.99000000", "2479.71000000", "230.56400000", 1747541339999, "571738.67408800", 1269, "143.21690000", "355114.72558900", "0"], [1747541340000, "2479.71000000", "2482.00000000", "2479.71000000", "2481.61000000", "277.43830000", 1747541399999, "688352.32991100", 1378, "215.47930000", "534614.88043000", "0"], [1747541400000, "2481.61000000", "2483.10000000", "2481.53000000", "2483.10000000", "118.57760000", 1747541459999, "294345.32449900", 877, "99.07880000", "245941.73480500", "0"], [1747541460000, "2483.09000000", "2484.12000000", "2483.09000000", "2483.42000000", "69.46540000", 1747541519999, "172536.02397800", 577, "40.21230000", "99871.49240500", "0"], [1747541520000, "2483.42000000", "2484.06000000", "2482.71000000", "2482.91000000", "76.12280000", 1747541579999, "189033.24495200", 733, "36.55020000", "90769.55372300", "0"], [1747541580000, "2482.90000000", "2482.90000000", "2482.41000000", "2482.42000000", "15.95400000", 1747541639999, "39607.50909700", 302, "2.59520000", "6442.53547100", "0"], [1747541640000, "2482.41000000", "2482.42000000", "2481.73000000", "2482.20000000", "49.89150000", 1747541699999, "123839.87863400", 773, "24.92610000", "61867.66835000", "0"], [1747541700000, "2482.20000000", "2482.60000000", "2481.01000000", "2481.01000000", "83.30280000", 1747541759999, "206759.81348100", 709, "49.20800000", "122145.11969200", "0"], [1747541760000, "2481.01000000", "2481.02000000", "2480.52000000", "2480.70000000", "23.77420000", 1747541819999, "58977.02528400", 425, "11.78740000", "29240.89640000", "0"], [1747541820000, "2480.70000000", "2482.99000000", "2480.50000000", "2482.49000000", "126.46020000", 1747541879999, "313898.46508200", 1319, "112.54300000", "279348.85210600", "0"], [1747541880000, "2482.49000000", "2482.90000000", "2482.20000000", "2482.70000000", "16.79030000", 1747541939999, "41682.64546400", 490, "9.31770000", "23131.14946200", "0"], [1747541940000, "2482.70000000", "2483.17000000", "2482.70000000", "2483.16000000", "50.57480000", 1747541999999, "125574.97282000", 634, "43.44740000", "107877.62402000", "0"], [1747542000000, "2483.17000000", "2483.78000000", "2482.75000000", "2483.43000000", "54.78830000", 1747542059999, "136056.44318200", 929, "39.22570000", "97410.63403200", "0"], [1747542060000, "2483.43000000", "2483.79000000", "2482.92000000", "2482.92000000", "121.08390000", 1747542119999, "300718.64842800", 781, "21.07950000", "52350.78731500", "0"], [1747542120000, "2482.93000000", "2484.18000000", "2482.46000000", "2482.60000000", "102.45900000", 1747542179999, "254445.02064800", 1462, "35.16010000", "87312.99648000", "0"], [1747542180000, "2482.60000000", "2483.78000000", "2482.60000000", "2483.09000000", "56.84800000", 1747542239999, "141158.14473200", 962, "36.56450000", "90791.58009500", "0"], [1747542240000, "2483.10000000", "2483.17000000", "2482.61000000", "2482.80000000", "18.74890000", 1747542299999, "46550.47243600", 531, "9.23400000", "22926.10316800", "0"], [1747542300000, "2482.80000000", "2482.81000000", "2482.41000000", "2482.41000000", "29.42850000", 1747542359999, "73062.98737500", 279, "6.93690000", "17221.86345900", "0"], [1747542360000, "2482.41000000", "2482.70000000", "2482.41000000", "2482.70000000", "31.30210000", 1747542419999, "77711.51852900", 398, "28.09620000", "69752.50253400", "0"], [1747542420000, "2482.69000000", "2482.70000000", "2482.16000000", "2482.16000000", "101.49900000", 1747542479999, "251968.33482600", 379, "29.07240000", "72169.63195500", "0"], [1747542480000, "2482.17000000", "2482.17000000", "2481.57000000", "2481.58000000", "23.71200000", 1747542539999, "58846.15868800", 256, "0.76250000", "1892.26058300", "0"], [1747542540000, "2481.58000000", "2481.89000000", "2481.40000000", "2481.89000000", "40.91840000", 1747542599999, "101538.88671300", 347, "30.98790000", "76896.51331100", "0"], [1747542600000, "2481.89000000", "2482.79000000", "2481.89000000", "2482.60000000", "33.06510000", 1747542659999, "82081.08178800", 506, "20.79000000", "51606.77337900", "0"], [1747542660000, "2482.61000000", "2482.80000000", "2482.03000000", "2482.04000000", "64.43320000", 1747542719999, "159958.40204000", 568, "55.08950000", "136763.65835900", "0"], [1747542720000, "2482.03000000", "2482.04000000", "2481.20000000", "2481.21000000", "28.18300000", 1747542779999, "69936.18480600", 697, "6.98240000", "17326.75950600", "0"], [1747542780000, "2481.21000000", "2482.48000000", "2481.08000000", "2482.47000000", "121.79170000", 1747542839999, "302240.96573700", 1156, "50.35780000", "124964.76341700", "0"], [1747542840000, "2482.47000000", "2484.18000000", "2482.29000000", "2484.17000000", "81.88070000", 1747542899999, "203335.38849000", 1212, "64.65770000", "160557.69381100", "0"], [1747542900000, "2484.18000000", "2484.18000000", "2482.84000000", "2483.69000000", "52.24030000", 1747542959999, "129738.97432200", 979, "36.06340000", "89561.83973700", "0"], [1747542960000, "2483.69000000", "2485.00000000", "2483.69000000", "2484.91000000", "79.95730000", 1747543019999, "198675.80216000", 583, "42.05150000", "104480.49619500", "0"], [1747543020000, "2484.90000000", "2485.40000000", "2484.90000000", "2485.40000000", "137.75300000", 1747543079999, "342330.87843200", 623, "90.13790000", "223998.26283400", "0"], [1747543080000, "2485.40000000", "2486.50000000", "2485.40000000", "2486.18000000", "95.73480000", 1747543139999, "237995.87623700", 818, "76.68050000", "190622.44108600", "0"], [1747543140000, "2486.18000000", "2487.70000000", "2485.86000000", "2486.19000000", "277.81560000", 1747543199999, "690881.54023200", 1910, "181.98460000", "452592.99447000", "0"], [1747543200000, "2486.19000000", "2487.70000000", "2486.19000000", "2486.82000000", "128.34490000", 1747543259999, "319217.03937700", 1044, "83.18880000", "206899.40860000", "0"], [1747543260000, "2486.81000000", "2486.89000000", "2486.43000000", "2486.76000000", "31.96930000", 1747543319999, "79500.07830400", 682, "20.41750000", "50773.62332500", "0"], [1747543320000, "2486.77000000", "2486.78000000", "2486.76000000", "2486.77000000", "13.28580000", 1747543379999, "33038.82565300", 131, "12.21730000", "30381.71565300", "0"], [1747543380000, "2486.78000000", "2486.78000000", "2486.61000000", "2486.77000000", "59.65560000", 1747543439999, "148349.29407000", 261, "14.67170000", "36485.11860300", "0"], [1747543440000, "2486.76000000", "2488.63000000", "2486.76000000", "2487.83000000", "165.06530000", 1747543499999, "410594.43112600", 1385, "135.15780000", "336188.60252200", "0"], [1747543500000, "2487.82000000", "2488.88000000", "2487.80000000", "2488.87000000", "73.42000000", 1747543559999, "182701.93492600", 642, "68.19280000", "169693.64002700", "0"], [1747543560000, "2488.88000000", "2489.00000000", "2488.71000000", "2489.00000000", "35.05420000", 1747543619999, "87242.58075200", 361, "29.30780000", "72940.88247200", "0"], [1747543620000, "2489.00000000", "2489.20000000", "2487.71000000", "2487.81000000", "256.80590000", 1747543679999, "639094.60543200", 1640, "57.06480000", "142008.60660100", "0"], [1747543680000, "2487.81000000", "2488.41000000", "2487.80000000", "2487.97000000", "74.05620000", 1747543739999, "184267.00912400", 1158, "30.61350000", "76170.34496500", "0"], [1747543740000, "2487.97000000", "2488.20000000", "2487.43000000", "2487.43000000", "78.60100000", 1747543799999, "195567.80157800", 949, "29.61400000", "73682.50193700", "0"], [1747543800000, "2487.43000000", "2487.43000000", "2484.66000000", "2485.09000000", "363.17700000", 1747543859999, "902905.19462000", 1917, "35.35910000", "87899.84085100", "0"], [1747543860000, "2485.10000000", "2485.87000000", "2485.09000000", "2485.26000000", "82.82710000", 1747543919999, "205858.30989300", 894, "44.12430000", "109667.96812600", "0"], [1747543920000, "2485.26000000", "2485.31000000", "2484.50000000", "2484.76000000", "182.90210000", 1747543979999, "454519.54453300", 619, "7.48900000", "18608.99551500", "0"], [1747543980000, "2484.76000000", "2485.02000000", "2484.17000000", "2484.17000000", "81.55830000", 1747544039999, "202621.70922600", 475, "18.35560000", "45608.11685800", "0"], [1747544040000, "2484.18000000", "2484.27000000", "2484.17000000", "2484.26000000", "61.87220000", 1747544099999, "153702.55646000", 244, "56.53140000", "140434.66480500", "0"], [1747544100000, "2484.26000000", "2484.41000000", "2483.92000000", "2484.41000000", "68.43310000", 1747544159999, "169996.44392100", 518, "58.04110000", "144181.09162700", "0"], [1747544160000, "2484.41000000", "2485.00000000", "2484.40000000", "2485.00000000", "29.32900000", 1747544219999, "72870.98899900", 292, "26.58940000", "66063.45503200", "0"], [1747544220000, "2484.99000000", "2486.00000000", "2484.99000000", "2485.79000000", "140.35700000", 1747544279999, "348869.35287000", 546, "101.38280000", "251992.76527800", "0"], [1747544280000, "2485.79000000", "2486.00000000", "2485.79000000", "2485.98000000", "12.15260000", 1747544339999, "30210.21668800", 214, "9.42140000", "23420.76426500", "0"], [1747544340000, "2485.98000000", "2485.98000000", "2485.22000000", "2485.91000000", "54.83420000", 1747544399999, "136304.74675600", 495, "5.67810000", "14114.29314000", "0"], [1747544400000, "2485.91000000", "2485.91000000", "2485.71000000", "2485.72000000", "38.53270000", 1747544459999, "95787.64208200", 316, "31.59410000", "78539.40809100", "0"], [1747544460000, "2485.71000000", "2486.31000000", "2485.71000000", "2486.31000000", "36.40120000", 1747544519999, "90492.81356200", 497, "30.67670000", "76261.50250400", "0"], [1747544520000, "2486.30000000", "2488.99000000", "2485.90000000", "2488.99000000", "77.83380000", 1747544579999, "193582.15811300", 1604, "48.35550000", "120278.58196000", "0"], [1747544580000, "2488.98000000", "2489.40000000", "2488.98000000", "2489.00000000", "167.37760000", 1747544639999, "416625.93243900", 615, "102.26260000", "254541.63248900", "0"], [1747544640000, "2488.99000000", "2489.29000000", "2488.73000000", "2488.99000000", "106.04240000", 1747544699999, "263944.24462500", 696, "96.26900000", "239618.61456900", "0"], [1747544700000, "2489.00000000", "2491.66000000", "2489.00000000", "2491.60000000", "276.88450000", 1747544759999, "689615.38807500", 2021, "256.26420000", "638248.99524200", "0"], [1747544760000, "2491.59000000", "2492.47000000", "2491.46000000", "2492.21000000", "240.59950000", 1747544819999, "599581.56629800", 1756, "200.44390000", "499514.85614600", "0"], [1747544820000, "2492.21000000", "2493.72000000", "2491.45000000", "2493.12000000", "387.80280000", 1747544879999, "966763.27172200", 2031, "227.80680000", "567890.15717800", "0"], [1747544880000, "2493.12000000", "2493.22000000", "2491.21000000", "2491.46000000", "134.88660000", 1747544939999, "336118.17825300", 1397, "74.53040000", "185708.98231100", "0"], [1747544940000, "2491.46000000", "2493.46000000", "2491.32000000", "2492.58000000", "169.60130000", 1747544999999, "422755.32857300", 1774, "120.07550000", "299293.99866100", "0"], [1747545000000, "2492.59000000", "2493.93000000", "2492.58000000", "2493.53000000", "329.08500000", 1747545059999, "820487.12150700", 1065, "253.86000000", "632939.75817100", "0"], [1747545060000, "2493.54000000", "2493.54000000", "2491.80000000", "2491.97000000", "182.67460000", 1747545119999, "455343.53882600", 1329, "66.23940000", "165125.01151900", "0"], [1747545120000, "2491.97000000", "2492.30000000", "2491.61000000", "2491.91000000", "174.57210000", 1747545179999, "435023.44402400", 1162, "139.26940000", "347050.76685700", "0"], [1747545180000, "2491.92000000", "2491.92000000", "2491.00000000", "2491.73000000", "500.23500000", 1747545239999, "1246293.78110400", 1165, "133.42580000", "332413.90304600", "0"], [1747545240000, "2491.73000000", "2492.60000000", "2491.73000000", "2492.44000000", "77.02080000", 1747545299999, "191953.49187300", 721, "56.27430000", "140246.55019400", "0"], [1747545300000, "2492.45000000", "2495.48000000", "2492.45000000", "2495.01000000", "358.01040000", 1747545359999, "893008.02982100", 2038, "306.22280000", "763821.85800800", "0"], [1747545360000, "2495.00000000", "2496.39000000", "2494.81000000", "2496.28000000", "400.41980000", 1747545419999, "999363.72446100", 1966, "209.80370000", "523604.06533200", "0"], [1747545420000, "2496.27000000", "2498.25000000", "2495.70000000", "2497.94000000", "285.15610000", 1747545479999, "712018.77141600", 2050, "222.33330000", "555163.30660400", "0"], [1747545480000, "2497.94000000", "2500.12000000", "2496.88000000", "2498.19000000", "1141.46910000", 1747545539999, "2852274.24952500", 3654, "855.44670000", "2137631.35484600", "0"], [1747545540000, "2498.19000000", "2502.90000000", "2497.53000000", "2501.82000000", "806.74020000", 1747545599999, "2017199.88595000", 3095, "596.68090000", "1491848.55953000", "0"], [1747545600000, "2501.81000000", "2506.34000000", "2501.47000000", "2506.21000000", "1048.31250000", 1747545659999, "2625373.00480000", 5158, "713.70370000", "1787430.46841400", "0"], [1747545660000, "2506.20000000", "2506.29000000", "2500.60000000", "2500.60000000", "466.79440000", 1747545719999, "1168925.66445000", 3319, "198.86590000", "498061.37493000", "0"], [1747545720000, "2500.61000000", "2502.27000000", "2500.61000000", "2501.52000000", "225.52270000", 1747545779999, "564144.34711900", 2304, "162.79290000", "407222.93408700", "0"], [1747545780000, "2501.52000000", "2504.94000000", "2501.30000000", "2504.76000000", "297.81690000", 1747545839999, "745685.90826800", 2208, "271.42570000", "679605.43241900", "0"], [1747545840000, "2504.75000000", "2505.45000000", "2503.54000000", "2504.15000000", "226.67550000", 1747545899999, "567719.78768300", 2422, "71.49080000", "179034.61033000", "0"], [1747545900000, "2504.15000000", "2507.01000000", "2503.86000000", "2504.52000000", "278.95910000", 1747545959999, "698934.17959400", 2904, "170.27810000", "426627.76415800", "0"], [1747545960000, "2504.53000000", "2505.50000000", "2503.81000000", "2504.31000000", "255.45180000", 1747546019999, "639814.17911300", 1907, "130.86870000", "327788.65053400", "0"], [1747546020000, "2504.30000000", "2504.82000000", "2503.00000000", "2503.00000000", "249.10860000", 1747546079999, "623746.74658600", 1938, "161.72350000", "404952.73901900", "0"], [1747546080000, "2503.00000000", "2503.26000000", "2502.40000000", "2502.40000000", "117.54570000", 1747546139999, "294216.74465700", 687, "49.43930000", "123747.30421300", "0"], [1747546140000, "2502.40000000", "2502.80000000", "2502.14000000", "2502.51000000", "119.32830000", 1747546199999, "298609.69382500", 807, "105.46430000", "263915.44084500", "0"], [1747546200000, "2502.51000000", "2504.85000000", "2502.51000000", "2503.90000000", "199.87850000", 1747546259999, "500410.46989200", 1933, "120.86950000", "302609.41620000", "0"], [1747546260000, "2503.90000000", "2506.00000000", "2503.40000000", "2505.99000000", "165.06560000", 1747546319999, "413491.70682600", 1887, "134.92810000", "337989.24635300", "0"], [1747546320000, "2505.99000000", "2506.29000000", "2503.70000000", "2504.20000000", "328.68710000", 1747546379999, "823237.06762500", 1629, "197.69150000", "495113.94023600", "0"], [1747546380000, "2504.20000000", "2504.20000000", "2502.00000000", "2502.00000000", "250.06760000", 1747546439999, "625941.38388700", 785, "42.96760000", "107530.08170200", "0"], [1747546440000, "2502.00000000", "2502.75000000", "2501.50000000", "2501.50000000", "264.65140000", 1747546499999, "662216.90732700", 663, "52.71070000", "131891.70225000", "0"], [1747546500000, "2501.51000000", "2501.51000000", "2498.31000000", "2498.98000000", "488.54630000", 1747546559999, "1221315.04407300", 1287, "87.25610000", "218083.53807400", "0"], [1747546560000, "2498.99000000", "2500.00000000", "2498.49000000", "2499.49000000", "94.02430000", 1747546619999, "235014.27494500", 861, "36.88090000", "92172.98257600", "0"], [1747546620000, "2499.50000000", "2500.99000000", "2499.49000000", "2500.99000000", "233.16670000", 1747546679999, "582972.34291500", 1387, "149.19240000", "373010.67998500", "0"], [1747546680000, "2500.99000000", "2503.20000000", "2500.70000000", "2501.88000000", "431.79000000", 1747546739999, "1080392.71377400", 2199, "176.15940000", "440737.68378000", "0"], [1747546740000, "2501.89000000", "2502.33000000", "2499.30000000", "2499.50000000", "148.02220000", 1747546799999, "370115.92943600", 878, "63.89830000", "159781.83150400", "0"], [1747546800000, "2499.49000000", "2499.80000000", "2498.90000000", "2499.25000000", "82.80200000", 1747546859999, "206947.40902100", 725, "44.60190000", "111477.64848000", "0"], [1747546860000, "2499.25000000", "2499.25000000", "2496.30000000", "2498.50000000", "507.74880000", 1747546919999, "1268154.07293600", 1602, "206.08120000", "514648.70251900", "0"], [1747546920000, "2498.50000000", "2498.67000000", "2497.92000000", "2497.93000000", "67.72150000", 1747546979999, "169189.65519600", 723, "29.00720000", "72468.88098900", "0"], [1747546980000, "2497.92000000", "2497.92000000", "2496.30000000", "2496.74000000", "91.36980000", 1747547039999, "228139.73519800", 725, "34.76360000", "86791.51713000", "0"], [1747547040000, "2496.74000000", "2498.15000000", "2496.73000000", "2497.98000000", "91.26110000", 1747547099999, "227911.18321000", 797, "63.21660000", "157874.22350600", "0"], [1747547100000, "2497.98000000", "2500.20000000", "2497.50000000", "2500.19000000", "105.43540000", 1747547159999, "263481.73400300", 1131, "89.46680000", "223573.14464700", "0"], [1747547160000, "2500.19000000", "2500.69000000", "2499.50000000", "2500.49000000", "227.19530000", 1747547219999, "568003.07976300", 1312, "159.51010000", "398789.51253200", "0"], [1747547220000, "2500.50000000", "2501.87000000", "2500.25000000", "2501.86000000", "154.35470000", 1747547279999, "385963.82821700", 689, "134.95620000", "337456.74799200", "0"], [1747547280000, "2501.87000000", "2505.04000000", "2501.86000000", "2505.03000000", "433.99960000", 1747547339999, "1086863.26006200", 1524, "288.00840000", "721195.84179900", "0"], [1747547340000, "2505.03000000", "2506.21000000", "2504.65000000", "2506.00000000", "177.92930000", 1747547399999, "445834.94851700", 907, "66.00460000", "165390.18100700", "0"], [1747547400000, "2506.00000000", "2506.29000000", "2504.00000000", "2504.27000000", "245.61660000", 1747547459999, "615181.88157700", 1435, "148.06400000", "370810.38367200", "0"], [1747547460000, "2504.28000000", "2505.41000000", "2504.27000000", "2505.21000000", "94.14550000", 1747547519999, "235847.70238300", 721, "64.31350000", "161117.15173500", "0"], [1747547520000, "2505.20000000", "2505.43000000", "2504.80000000", "2505.40000000", "274.39740000", 1747547579999, "687400.16493100", 1132, "180.85310000", "453059.94171100", "0"], [1747547580000, "2505.40000000", "2511.76000000", "2505.40000000", "2510.71000000", "1131.64510000", 1747547639999, "2839252.65114100", 4279, "982.89690000", "2466010.01432800", "0"], [1747547640000, "2510.71000000", "2511.56000000", "2509.54000000", "2511.31000000", "666.28850000", 1747547699999, "1672658.23237400", 2383, "297.44350000", "746735.46113100", "0"], [1747547700000, "2511.30000000", "2512.00000000", "2509.55000000", "2511.72000000", "475.11870000", 1747547759999, "1192787.45239500", 1730, "269.12990000", "675664.38538900", "0"], [1747547760000, "2511.73000000", "2513.80000000", "2511.18000000", "2512.80000000", "407.06550000", 1747547819999, "1022751.04642300", 2410, "288.69220000", "725328.32777900", "0"], [1747547820000, "2512.80000000", "2515.44000000", "2511.64000000", "2511.65000000", "598.27260000", 1747547879999, "1503896.76605800", 3864, "295.93420000", "744006.96938900", "0"], [1747547880000, "2511.65000000", "2513.18000000", "2509.99000000", "2513.17000000", "584.50310000", 1747547939999, "1467525.67678000", 1763, "121.81380000", "305928.26054900", "0"], [1747547940000, "2513.18000000", "2514.10000000", "2512.33000000", "2512.60000000", "215.99480000", 1747547999999, "542832.63597400", 1953, "124.80080000", "313640.78394000", "0"], [1747548000000, "2512.60000000", "2513.90000000", "2507.20000000", "2509.09000000", "1375.83330000", 1747548059999, "3452654.10367900", 4325, "563.87640000", "1415017.77111500", "0"], [1747548060000, "2509.10000000", "2510.49000000", "2507.00000000", "2507.56000000", "376.61820000", 1747548119999, "944629.32841400", 2055, "124.73620000", "312832.96532700", "0"], [1747548120000, "2507.57000000", "2510.49000000", "2507.11000000", "2509.77000000", "325.00280000", 1747548179999, "815262.85716400", 1767, "269.74780000", "676630.34984300", "0"], [1747548180000, "2509.78000000", "2511.20000000", "2509.20000000", "2509.81000000", "196.76270000", 1747548239999, "493852.80196400", 1775, "145.30410000", "364693.64366000", "0"], [1747548240000, "2509.81000000", "2510.00000000", "2508.20000000", "2508.20000000", "137.68520000", 1747548299999, "345453.69671800", 885, "52.22110000", "131023.81671800", "0"], [1747548300000, "2508.20000000", "2509.40000000", "2507.56000000", "2507.56000000", "106.51100000", 1747548359999, "267204.29665600", 1331, "37.27290000", "93505.11136200", "0"], [1747548360000, "2507.57000000", "2509.29000000", "2507.56000000", "2509.29000000", "83.97830000", 1747548419999, "210645.81828400", 1148, "73.11880000", "183403.49603300", "0"], [1747548420000, "2509.29000000", "2510.04000000", "2508.06000000", "2508.07000000", "91.93380000", 1747548479999, "230668.51564900", 997, "37.04430000", "92961.09680900", "0"], [1747548480000, "2508.06000000", "2508.28000000", "2507.34000000", "2507.98000000", "102.30240000", 1747548539999, "256554.52807000", 693, "71.79600000", "180052.18250300", "0"], [1747548540000, "2507.98000000", "2508.18000000", "2507.28000000", "2507.28000000", "97.00730000", 1747548599999, "243264.90286700", 856, "62.34420000", "156341.79835300", "0"], [1747548600000, "2507.29000000", "2507.29000000", "2506.02000000", "2506.02000000", "76.65400000", 1747548659999, "192137.21736700", 769, "17.52140000", "43919.09728000", "0"], [1747548660000, "2506.02000000", "2507.29000000", "2506.02000000", "2507.29000000", "76.84670000", 1747548719999, "192621.19798600", 1034, "56.22130000", "140924.22475800", "0"], [1747548720000, "2507.29000000", "2508.54000000", "2507.28000000", "2508.54000000", "150.36980000", 1747548779999, "377113.31344200", 765, "129.56980000", "324956.07140900", "0"], [1747548780000, "2508.55000000", "2510.00000000", "2508.41000000", "2509.15000000", "147.85450000", 1747548839999, "371029.52346000", 1436, "107.25220000", "269132.30083800", "0"], [1747548840000, "2509.15000000", "2509.96000000", "2508.55000000", "2509.61000000", "193.43020000", 1747548899999, "485389.95357000", 1295, "88.11870000", "221108.39749000", "0"], [1747548900000, "2509.61000000", "2511.31000000", "2509.61000000", "2509.76000000", "236.14090000", 1747548959999, "592818.57223100", 1414, "125.85260000", "315937.99019700", "0"], [1747548960000, "2509.76000000", "2510.00000000", "2509.54000000", "2509.80000000", "66.67530000", 1747549019999, "167338.37306700", 703, "25.51820000", "64045.28883100", "0"], [1747549020000, "2509.80000000", "2511.22000000", "2509.79000000", "2510.74000000", "142.62640000", 1747549079999, "358075.81632200", 1530, "113.13990000", "284048.09035400", "0"], [1747549080000, "2510.75000000", "2511.56000000", "2509.70000000", "2509.70000000", "348.64640000", 1747549139999, "875263.07437300", 1992, "139.98130000", "351441.09143500", "0"], [1747549140000, "2509.70000000", "2509.71000000", "2506.49000000", "2506.78000000", "191.00950000", 1747549199999, "478984.52709500", 1401, "32.97250000", "82657.98133900", "0"], [1747549200000, "2506.78000000", "2506.78000000", "2503.86000000", "2503.99000000", "340.14980000", 1747549259999, "852108.78651400", 1708, "114.99570000", "288098.51585800", "0"], [1747549260000, "2504.00000000", "2505.00000000", "2503.66000000", "2504.73000000", "91.72530000", 1747549319999, "229709.97181600", 1108, "55.26500000", "138395.48835600", "0"], [1747549320000, "2504.72000000", "2504.72000000", "2504.42000000", "2504.50000000", "133.60740000", 1747549379999, "334638.81491900", 613, "20.09890000", "50339.61436500", "0"], [1747549380000, "2504.49000000", "2505.28000000", "2504.49000000", "2504.50000000", "88.41230000", 1747549439999, "221452.38389800", 962, "64.50580000", "161567.98382900", "0"], [1747549440000, "2504.50000000", "2505.10000000", "2503.51000000", "2503.52000000", "141.04610000", 1747549499999, "353240.19974900", 728, "45.33740000", "113552.82459200", "0"], [1747549500000, "2503.52000000", "2504.09000000", "2503.33000000", "2503.48000000", "101.23350000", 1747549559999, "253444.60032900", 609, "70.81250000", "177284.72544200", "0"], [1747549560000, "2503.49000000", "2503.50000000", "2501.51000000", "2502.88000000", "152.23110000", 1747549619999, "380955.22579900", 1281, "30.07850000", "75266.19010300", "0"], [1747549620000, "2502.87000000", "2503.50000000", "2502.00000000", "2503.50000000", "107.06370000", 1747549679999, "267964.80735300", 1354, "65.96750000", "165107.50615300", "0"], [1747549680000, "2503.50000000", "2503.99000000", "2503.01000000", "2503.09000000", "137.59420000", 1747549739999, "344485.19915300", 860, "30.59950000", "76602.57430500", "0"], [1747549740000, "2503.09000000", "2505.00000000", "2501.50000000", "2504.87000000", "178.35430000", 1747549799999, "446411.43658500", 2043, "128.38640000", "321352.61327900", "0"], [1747549800000, "2504.86000000", "2504.86000000", "2501.50000000", "2501.97000000", "119.93260000", 1747549859999, "300175.51023600", 1982, "55.90140000", "139899.99143000", "0"], [1747549860000, "2501.97000000", "2502.40000000", "2500.12000000", "2501.20000000", "385.56690000", 1747549919999, "964454.13362800", 2129, "182.11320000", "455519.76175500", "0"], [1747549920000, "2501.20000000", "2501.98000000", "2500.21000000", "2500.80000000", "143.93220000", 1747549979999, "359977.62734100", 2079, "34.24160000", "85639.93918400", "0"], [1747549980000, "2500.80000000", "2501.49000000", "2498.56000000", "2499.75000000", "717.25450000", 1747550039999, "1792843.52951700", 2394, "74.09280000", "185272.04730100", "0"], [1747550040000, "2499.75000000", "2499.99000000", "2494.79000000", "2495.97000000", "842.48300000", 1747550099999, "2103823.74592400", 3387, "354.04940000", "884055.85020100", "0"], [1747550100000, "2495.98000000", "2498.70000000", "2495.84000000", "2498.57000000", "257.32020000", 1747550159999, "642409.35298200", 1267, "103.41260000", "258185.18348000", "0"], [1747550160000, "2498.57000000", "2498.70000000", "2497.01000000", "2497.87000000", "132.97350000", 1747550219999, "332155.66243100", 1522, "59.44830000", "148486.63564000", "0"], [1747550220000, "2497.88000000", "2497.88000000", "2495.29000000", "2495.81000000", "419.14190000", 1747550279999, "1046220.14048600", 1139, "68.60640000", "171232.70188100", "0"], [1747550280000, "2495.80000000", "2496.49000000", "2495.80000000", "2496.49000000", "106.20060000", 1747550339999, "265080.97983100", 540, "59.61950000", "148814.99301800", "0"], [1747550340000, "2496.49000000", "2497.24000000", "2496.13000000", "2496.80000000", "117.72390000", 1747550399999, "293930.20114700", 970, "74.75610000", "186655.03506100", "0"], [1747550400000, "2496.81000000", "2497.49000000", "2496.50000000", "2497.49000000", "79.44020000", 1747550459999, "198361.52545300", 940, "38.89740000", "97127.01185200", "0"], [1747550460000, "2497.49000000", "2498.09000000", "2497.49000000", "2497.85000000", "42.00910000", 1747550519999, "104928.16640300", 756, "20.88080000", "52153.40028100", "0"], [1747550520000, "2497.86000000", "2499.09000000", "2497.65000000", "2499.01000000", "46.44430000", 1747550579999, "116032.83108100", 938, "23.69030000", "59191.03462800", "0"], [1747550580000, "2499.01000000", "2499.99000000", "2499.00000000", "2499.98000000", "155.56450000", 1747550639999, "388888.98214600", 681, "130.00000000", "324979.24946400", "0"], [1747550640000, "2499.99000000", "2499.99000000", "2499.00000000", "2499.01000000", "73.51670000", 1747550699999, "183756.68453600", 467, "8.70360000", "21752.85895700", "0"], [1747550700000, "2499.01000000", "2499.50000000", "2496.48000000", "2496.70000000", "136.92400000", 1747550759999, "342026.89977000", 1577, "37.35180000", "93287.55403900", "0"], [1747550760000, "2496.71000000", "2496.80000000", "2495.64000000", "2495.71000000", "202.01120000", 1747550819999, "504271.35207700", 854, "148.34030000", "370303.85934900", "0"], [1747550820000, "2495.70000000", "2496.83000000", "2495.70000000", "2496.20000000", "53.73910000", 1747550879999, "134148.66714400", 710, "20.63560000", "51511.63186700", "0"], [1747550880000, "2496.20000000", "2497.24000000", "2496.20000000", "2496.49000000", "65.70650000", 1747550939999, "164050.73711400", 843, "42.54140000", "106209.82696300", "0"], [1747550940000, "2496.48000000", "2497.24000000", "2496.38000000", "2496.69000000", "137.25500000", 1747550999999, "342715.85841500", 952, "89.67720000", "223910.38448200", "0"], [1747551000000, "2496.70000000", "2496.70000000", "2496.23000000", "2496.23000000", "39.53640000", 1747551059999, "98695.49123500", 385, "21.55340000", "53803.46889300", "0"], [1747551060000, "2496.23000000", "2496.24000000", "2495.62000000", "2496.01000000", "117.19040000", 1747551119999, "292480.66403800", 698, "89.29470000", "222857.12593900", "0"], [1747551120000, "2496.00000000", "2496.01000000", "2492.70000000", "2494.83000000", "361.39860000", 1747551179999, "901257.43188000", 2052, "71.04120000", "177147.96241700", "0"], [1747551180000, "2494.83000000", "2495.90000000", "2494.22000000", "2495.89000000", "162.41930000", 1747551239999, "405284.38813000", 1154, "100.63840000", "251108.07944700", "0"], [1747551240000, "2495.89000000", "2496.30000000", "2494.91000000", "2495.69000000", "113.85450000", 1747551299999, "284161.06086900", 967, "88.31010000", "220410.64808300", "0"], [1747551300000, "2495.69000000", "2495.69000000", "2494.30000000", "2495.22000000", "258.13040000", 1747551359999, "644060.78951800", 1501, "112.94430000", "281821.18847900", "0"], [1747551360000, "2495.22000000", "2495.29000000", "2494.24000000", "2494.60000000", "301.01550000", 1747551419999, "750919.74411000", 1421, "134.78830000", "336238.36469400", "0"], [1747551420000, "2494.60000000", "2495.50000000", "2494.39000000", "2494.99000000", "94.95350000", 1747551479999, "236904.51808800", 1231, "76.06090000", "189768.41216700", "0"], [1747551480000, "2494.99000000", "2496.22000000", "2493.58000000", "2495.81000000", "268.11160000", 1747551539999, "668996.58148500", 2280, "210.52690000", "525311.18501800", "0"], [1747551540000, "2495.81000000", "2497.80000000", "2494.50000000", "2497.28000000", "439.42290000", 1747551599999, "1097023.89270500", 2436, "234.53530000", "585458.07001700", "0"], [1747551600000, "2497.25000000", "2497.36000000", "2495.85000000", "2496.21000000", "158.06280000", 1747551659999, "394655.98603400", 1826, "93.47030000", "233384.54570300", "0"], [1747551660000, "2496.23000000", "2498.97000000", "2496.01000000", "2498.40000000", "229.96610000", 1747551719999, "574358.07300800", 2662, "170.15930000", "424958.34325900", "0"], [1747551720000, "2498.39000000", "2498.47000000", "2495.76000000", "2495.99000000", "193.62920000", 1747551779999, "483570.08558000", 1796, "53.29790000", "133132.75866100", "0"], [1747551780000, "2495.99000000", "2498.40000000", "2495.86000000", "2497.73000000", "275.58420000", 1747551839999, "688289.21930700", 2198, "145.02850000", "362153.61352600", "0"], [1747551840000, "2497.70000000", "2498.25000000", "2496.21000000", "2497.91000000", "184.73270000", 1747551899999, "461380.28948800", 2267, "136.49900000", "340909.05323800", "0"], [1747551900000, "2497.92000000", "2499.25000000", "2497.92000000", "2499.24000000", "514.34010000", 1747551959999, "1285298.31334900", 2110, "170.15510000", "425192.64295300", "0"], [1747551960000, "2499.24000000", "2499.25000000", "2496.07000000", "2496.09000000", "319.92090000", 1747552019999, "799118.53925400", 1699, "72.93890000", "182166.86168800", "0"], [1747552020000, "2496.09000000", "2496.67000000", "2495.22000000", "2495.73000000", "283.27080000", 1747552079999, "706979.39208500", 1963, "161.94300000", "404180.22588600", "0"], [1747552080000, "2495.73000000", "2496.44000000", "2494.56000000", "2496.44000000", "106.85790000", 1747552139999, "266687.61073100", 1298, "74.04070000", "184781.93402900", "0"], [1747552140000, "2496.44000000", "2497.69000000", "2496.43000000", "2496.54000000", "128.13670000", 1747552199999, "319944.49655000", 1550, "105.24780000", "262792.20794200", "0"], [1747552200000, "2496.54000000", "2497.99000000", "2496.54000000", "2497.69000000", "141.06990000", 1747552259999, "352293.24973100", 1292, "114.39150000", "285671.56319400", "0"], [1747552260000, "2497.69000000", "2498.48000000", "2496.90000000", "2498.47000000", "124.72390000", 1747552319999, "311486.71286100", 1119, "100.40360000", "250746.47038800", "0"], [1747552320000, "2498.47000000", "2499.90000000", "2498.40000000", "2499.25000000", "120.73670000", 1747552379999, "301756.37652600", 925, "99.56530000", "248840.01633600", "0"], [1747552380000, "2499.25000000", "2500.33000000", "2499.24000000", "2500.32000000", "144.23620000", 1747552439999, "360560.52395500", 1216, "116.33590000", "290820.46004200", "0"], [1747552440000, "2500.32000000", "2502.70000000", "2499.87000000", "2501.72000000", "330.99600000", 1747552499999, "827818.75207100", 1662, "175.67610000", "439421.06946400", "0"], [1747552500000, "2501.72000000", "2503.40000000", "2501.72000000", "2502.00000000", "162.83480000", 1747552559999, "407495.43965100", 1176, "114.02130000", "285328.17152100", "0"], [1747552560000, "2502.00000000", "2504.00000000", "2501.71000000", "2503.99000000", "489.19850000", 1747552619999, "1224378.96931100", 1437, "368.45500000", "922210.73055700", "0"], [1747552620000, "2504.00000000", "2504.08000000", "2503.60000000", "2503.90000000", "75.62050000", 1747552679999, "189341.53811000", 659, "47.66270000", "119338.43539300", "0"], [1747552680000, "2503.90000000", "2504.30000000", "2502.89000000", "2503.51000000", "294.46220000", 1747552739999, "737263.56036400", 1351, "76.21890000", "190830.34204700", "0"], [1747552740000, "2503.52000000", "2504.07000000", "2502.34000000", "2504.07000000", "203.42050000", 1747552799999, "509172.73862700", 1412, "74.94410000", "187594.16404100", "0"], [1747552800000, "2504.06000000", "2505.58000000", "2503.60000000", "2505.19000000", "202.12510000", 1747552859999, "506281.63599600", 1187, "144.86010000", "362843.95482600", "0"], [1747552860000, "2505.18000000", "2505.18000000", "2503.30000000", "2504.99000000", "266.19560000", 1747552919999, "666620.33725200", 1630, "183.67490000", "459992.29305500", "0"], [1747552920000, "2505.00000000", "2505.79000000", "2504.68000000", "2504.69000000", "85.36440000", 1747552979999, "213853.31681900", 1106, "48.49280000", "121479.06810600", "0"], [1747552980000, "2504.69000000", "2505.00000000", "2504.31000000", "2504.32000000", "71.66600000", 1747553039999, "179504.91015700", 681, "40.51060000", "101469.27716400", "0"], [1747553040000, "2504.32000000", "2505.38000000", "2504.31000000", "2505.38000000", "63.40940000", 1747553099999, "158828.77867100", 1098, "50.87210000", "127422.45596600", "0"], [1747553100000, "2505.38000000", "2506.22000000", "2505.30000000", "2506.17000000", "129.24600000", 1747553159999, "323886.01040100", 623, "120.47870000", "301915.39656400", "0"], [1747553160000, "2506.18000000", "2507.49000000", "2506.18000000", "2506.80000000", "152.59530000", 1747553219999, "382532.71038900", 1198, "118.71160000", "297590.10324500", "0"], [1747553220000, "2506.80000000", "2506.99000000", "2506.00000000", "2506.49000000", "168.06310000", 1747553279999, "421215.13700100", 777, "18.51120000", "46396.11869100", "0"], [1747553280000, "2506.50000000", "2507.29000000", "2506.49000000", "2507.07000000", "204.31590000", 1747553339999, "512180.43923900", 683, "159.71580000", "400358.29087600", "0"], [1747553340000, "2507.07000000", "2507.25000000", "2506.11000000", "2506.11000000", "57.82620000", 1747553399999, "144945.72246200", 1110, "17.94360000", "44977.06358400", "0"], [1747553400000, "2506.11000000", "2506.28000000", "2505.52000000", "2505.53000000", "119.32540000", 1747553459999, "299034.19530700", 585, "36.62540000", "91790.23807700", "0"], [1747553460000, "2505.52000000", "2505.80000000", "2505.00000000", "2505.00000000", "110.55320000", 1747553519999, "276978.87454200", 1018, "54.83360000", "137378.85168100", "0"], [1747553520000, "2505.00000000", "2505.16000000", "2503.52000000", "2503.97000000", "163.57170000", 1747553579999, "409657.42618600", 1556, "59.38810000", "148739.09414600", "0"], [1747553580000, "2503.97000000", "2504.08000000", "2503.51000000", "2503.51000000", "55.10460000", 1747553639999, "137967.44089700", 762, "34.50410000", "86388.48568000", "0"], [1747553640000, "2503.51000000", "2504.53000000", "2503.51000000", "2504.27000000", "85.15160000", 1747553699999, "213214.54194900", 636, "68.00060000", "170270.72410600", "0"], [1747553700000, "2504.28000000", "2504.50000000", "2503.05000000", "2503.26000000", "187.41460000", 1747553759999, "469204.34389000", 1338, "112.15390000", "280793.26723200", "0"], [1747553760000, "2503.26000000", "2503.27000000", "2501.62000000", "2502.30000000", "331.26550000", 1747553819999, "828972.33074100", 2265, "65.01520000", "162684.52173600", "0"], [1747553820000, "2502.29000000", "2503.39000000", "2502.29000000", "2503.39000000", "112.32180000", 1747553879999, "281117.50556700", 1087, "63.07760000", "157876.86494900", "0"], [1747553880000, "2503.39000000", "2504.10000000", "2503.39000000", "2503.71000000", "139.84980000", 1747553939999, "350164.97117600", 648, "35.06260000", "87784.22998100", "0"], [1747553940000, "2503.70000000", "2503.71000000", "2502.00000000", "2502.47000000", "104.80440000", 1747553999999, "262304.64537300", 1287, "58.82090000", "147201.93217500", "0"], [1747554000000, "2502.47000000", "2502.47000000", "2501.55000000", "2502.07000000", "66.76720000", 1747554059999, "167065.11434800", 819, "21.52960000", "53870.88768100", "0"], [1747554060000, "2502.07000000", "2503.26000000", "2501.84000000", "2503.25000000", "205.60750000", 1747554119999, "514526.42669400", 1409, "154.51080000", "386632.83592500", "0"], [1747554120000, "2503.25000000", "2503.26000000", "2502.13000000", "2502.14000000", "133.73490000", 1747554179999, "334681.41591700", 1002, "41.25310000", "103231.92421400", "0"], [1747554180000, "2502.14000000", "2503.96000000", "2502.00000000", "2503.95000000", "74.87410000", 1747554239999, "187391.95904700", 1024, "43.93560000", "109975.08418700", "0"], [1747554240000, "2503.96000000", "2504.45000000", "2503.26000000", "2504.44000000", "112.16480000", 1747554299999, "280869.92144200", 767, "59.29930000", "148496.60327000", "0"], [1747554300000, "2504.44000000", "2504.44000000", "2502.56000000", "2502.63000000", "113.91440000", 1747554359999, "285135.91077600", 1203, "49.95500000", "125026.81966700", "0"], [1747554360000, "2502.63000000", "2503.52000000", "2502.51000000", "2503.52000000", "31.29330000", 1747554419999, "78320.41049300", 538, "17.07930000", "42748.62349700", "0"], [1747554420000, "2503.51000000", "2504.07000000", "2502.51000000", "2503.20000000", "107.97250000", 1747554479999, "270256.21313800", 874, "86.89670000", "217494.73690900", "0"], [1747554480000, "2503.19000000", "2503.52000000", "2502.26000000", "2502.68000000", "91.31830000", 1747554539999, "228564.68761300", 1304, "37.46440000", "93767.89458500", "0"], [1747554540000, "2502.68000000", "2503.15000000", "2502.59000000", "2502.71000000", "27.65390000", 1747554599999, "69212.37845200", 567, "12.99670000", "32528.58783000", "0"], [1747554600000, "2502.70000000", "2502.71000000", "2502.49000000", "2502.50000000", "48.57700000", 1747554659999, "121569.77520500", 338, "11.00690000", "27545.26935700", "0"], [1747554660000, "2502.49000000", "2503.88000000", "2502.49000000", "2503.88000000", "100.63590000", 1747554719999, "251874.09742400", 543, "94.65420000", "236903.98528200", "0"], [1747554720000, "2503.88000000", "2503.88000000", "2502.52000000", "2503.47000000", "54.10150000", 1747554779999, "135427.12305200", 723, "21.84300000", "54675.22340100", "0"], [1747554780000, "2503.47000000", "2508.20000000", "2503.47000000", "2508.19000000", "444.58800000", 1747554839999, "1114057.08028700", 1480, "399.58790000", "1001292.40683600", "0"], [1747554840000, "2508.19000000", "2508.70000000", "2508.16000000", "2508.70000000", "150.43570000", 1747554899999, "377350.43393200", 744, "56.77680000", "142417.00180600", "0"], [1747554900000, "2508.69000000", "2510.42000000", "2508.54000000", "2510.42000000", "336.23190000", 1747554959999, "843734.00980500", 1696, "237.93850000", "597054.85597300", "0"], [1747554960000, "2510.41000000", "2511.34000000", "2509.54000000", "2510.07000000", "247.03740000", 1747555019999, "620161.31496300", 1498, "118.35950000", "297125.94829700", "0"], [1747555020000, "2510.07000000", "2511.20000000", "2509.56000000", "2510.18000000", "291.81780000", 1747555079999, "732616.99588600", 1215, "92.29340000", "231700.55507000", "0"], [1747555080000, "2510.18000000", "2510.18000000", "2508.36000000", "2509.50000000", "118.86490000", 1747555139999, "298260.20085000", 1189, "47.12530000", "118251.33526700", "0"], [1747555140000, "2509.49000000", "2510.31000000", "2508.60000000", "2509.30000000", "167.85750000", 1747555199999, "421214.20770600", 921, "112.60210000", "282551.29789600", "0"], [1747555200000, "2509.29000000", "2513.00000000", "2509.29000000", "2511.70000000", "421.17670000", 1747555259999, "1057888.80090100", 2380, "185.03180000", "464723.15429700", "0"], [1747555260000, "2511.70000000", "2513.32000000", "2510.01000000", "2513.29000000", "232.23650000", 1747555319999, "583285.07248000", 2025, "156.77880000", "393789.95617100", "0"], [1747555320000, "2513.29000000", "2513.96000000", "2511.55000000", "2513.41000000", "559.14040000", 1747555379999, "1405198.42940200", 2344, "369.22410000", "927992.67542800", "0"], [1747555380000, "2513.40000000", "2514.90000000", "2511.10000000", "2511.11000000", "347.77080000", 1747555439999, "874168.81757300", 2128, "115.44900000", "290190.92135200", "0"], [1747555440000, "2511.10000000", "2512.56000000", "2509.63000000", "2510.10000000", "219.62790000", 1747555499999, "551418.99481700", 1857, "106.26170000", "266811.51253400", "0"], [1747555500000, "2510.10000000", "2512.32000000", "2510.10000000", "2511.02000000", "142.31220000", 1747555559999, "357446.54545200", 2541, "77.91460000", "195687.90807700", "0"], [1747555560000, "2511.02000000", "2513.90000000", "2510.71000000", "2513.90000000", "224.77360000", 1747555619999, "564668.72363300", 1811, "191.55150000", "481204.15964400", "0"], [1747555620000, "2513.90000000", "2517.64000000", "2513.41000000", "2514.51000000", "623.98560000", 1747555679999, "1569767.16946800", 3307, "449.11140000", "1129768.52195100", "0"], [1747555680000, "2514.52000000", "2528.55000000", "2514.32000000", "2525.60000000", "3080.12100000", 1747555739999, "7772340.67751500", 7469, "2241.64660000", "5656263.60216200", "0"], [1747555740000, "2525.60000000", "2525.90000000", "2522.01000000", "2522.85000000", "930.69690000", 1747555799999, "2349129.47057400", 2980, "489.81020000", "1236286.22748400", "0"], [1747555800000, "2522.84000000", "2523.15000000", "2520.04000000", "2520.55000000", "857.55990000", 1747555859999, "2162459.67237300", 2673, "501.68760000", "1265283.78867900", "0"], [1747555860000, "2520.55000000", "2521.50000000", "2518.33000000", "2519.10000000", "595.83110000", 1747555919999, "1501482.62600500", 3084, "208.30410000", "524935.21434900", "0"], [1747555920000, "2519.10000000", "2520.70000000", "2518.81000000", "2518.82000000", "373.92020000", 1747555979999, "942195.86043100", 2841, "184.27180000", "464339.42929500", "0"], [1747555980000, "2518.81000000", "2520.28000000", "2518.59000000", "2519.99000000", "390.15760000", 1747556039999, "983038.63899500", 2211, "353.17130000", "889849.05539100", "0"], [1747556040000, "2519.99000000", "2520.00000000", "2519.10000000", "2519.29000000", "198.87560000", 1747556099999, "501044.36037700", 1057, "98.26610000", "247577.60775500", "0"], [1747556100000, "2519.29000000", "2520.36000000", "2517.91000000", "2519.33000000", "446.14230000", 1747556159999, "1123839.89611000", 2971, "200.15200000", "504222.84765800", "0"], [1747556160000, "2519.34000000", "2522.37000000", "2519.34000000", "2520.93000000", "467.92610000", 1747556219999, "1179711.84503700", 2872, "321.50950000", "810535.81853700", "0"], [1747556220000, "2520.93000000", "2520.93000000", "2516.40000000", "2516.69000000", "302.33000000", 1747556279999, "761250.51980600", 2930, "171.65420000", "432168.49401000", "0"], [1747556280000, "2516.69000000", "2517.50000000", "2515.57000000", "2517.50000000", "402.31860000", 1747556339999, "1012472.48805700", 2357, "165.95050000", "417613.54985200", "0"], [1747556340000, "2517.50000000", "2520.01000000", "2516.37000000", "2520.00000000", "2396.44790000", 1747556399999, "6035040.28940400", 1900, "1324.79680000", "3335885.32438500", "0"], [1747556400000, "2520.00000000", "2522.96000000", "2520.00000000", "2521.31000000", "1767.67030000", 1747556459999, "4457707.93883200", 2802, "631.72490000", "1592918.89921200", "0"], [1747556460000, "2521.31000000", "2522.37000000", "2518.73000000", "2521.36000000", "828.34780000", 1747556519999, "2087565.03533200", 2953, "573.58160000", "1445441.29257900", "0"], [1747556520000, "2521.36000000", "2522.30000000", "2519.71000000", "2520.99000000", "475.57580000", 1747556579999, "1198895.87810800", 2040, "161.21420000", "406356.05110600", "0"], [1747556580000, "2520.99000000", "2521.59000000", "2520.68000000", "2521.21000000", "223.23570000", 1747556639999, "562800.68112300", 1597, "161.37370000", "406840.12003800", "0"], [1747556640000, "2521.20000000", "2526.59000000", "2521.20000000", "2523.36000000", "1323.60440000", 1747556699999, "3341347.73747100", 3012, "1002.24810000", "2530174.31516300", "0"], [1747556700000, "2523.36000000", "2525.30000000", "2522.36000000", "2525.29000000", "988.47520000", 1747556759999, "2494932.75282700", 2530, "849.13580000", "2143272.80178200", "0"], [1747556760000, "2525.29000000", "2526.18000000", "2523.54000000", "2524.51000000", "1265.26580000", 1747556819999, "3194490.07054000", 2633, "845.12420000", "2133728.35524000", "0"], [1747556820000, "2524.51000000", "2526.58000000", "2523.72000000", "2524.36000000", "1085.28440000", 1747556879999, "2740418.54234800", 2730, "592.33920000", "1495821.50916200", "0"], [1747556880000, "2524.35000000", "2526.00000000", "2523.61000000", "2524.79000000", "422.83660000", 1747556939999, "1067507.51778400", 2907, "294.48630000", "743488.53350700", "0"], [1747556940000, "2524.79000000", "2526.00000000", "2522.50000000", "2525.72000000", "598.47840000", 1747556999999, "1510612.63804200", 2542, "326.99340000", "825350.91521300", "0"], [1747557000000, "2525.71000000", "2526.60000000", "2521.35000000", "2524.17000000", "502.28620000", 1747557059999, "1267503.97823400", 3746, "252.54010000", "637184.44658200", "0"], [1747557060000, "2524.18000000", "2526.22000000", "2522.00000000", "2522.76000000", "315.39930000", 1747557119999, "795990.74231100", 2620, "224.88250000", "567570.83560100", "0"], [1747557120000, "2522.77000000", "2523.90000000", "2522.77000000", "2523.65000000", "138.00050000", 1747557179999, "348213.58985300", 1352, "82.52090000", "208213.74565300", "0"], [1747557180000, "2523.64000000", "2525.42000000", "2522.05000000", "2525.38000000", "361.83350000", 1747557239999, "913110.35809800", 2007, "273.50310000", "690215.00906200", "0"], [1747557240000, "2525.38000000", "2528.35000000", "2524.37000000", "2527.85000000", "595.38840000", 1747557299999, "1504146.32933600", 3759, "446.83670000", "1128878.73548000", "0"], [1747557300000, "2527.84000000", "2528.35000000", "2525.49000000", "2525.50000000", "217.42680000", 1747557359999, "549444.83042900", 1906, "112.18780000", "283508.54348300", "0"], [1747557360000, "2525.49000000", "2527.99000000", "2525.40000000", "2526.39000000", "192.29850000", 1747557419999, "485887.20160700", 1776, "108.66510000", "274573.26752100", "0"], [1747557420000, "2526.38000000", "2526.59000000", "2524.04000000", "2524.04000000", "332.45960000", 1747557479999, "839613.91041700", 1882, "124.53650000", "314460.63802600", "0"], [1747557480000, "2524.01000000", "2524.19000000", "2521.35000000", "2521.35000000", "374.95620000", 1747557539999, "945881.51647500", 1909, "139.53980000", "351938.94422000", "0"], [1747557540000, "2521.36000000", "2521.89000000", "2520.98000000", "2521.42000000", "280.05980000", 1747557599999, "706095.08677200", 893, "125.38050000", "316106.81997200", "0"], [1747557600000, "2521.42000000", "2521.67000000", "2521.20000000", "2521.58000000", "255.75820000", 1747557659999, "644872.02111700", 697, "114.51600000", "288742.45606100", "0"], [1747557660000, "2521.57000000", "2521.57000000", "2520.01000000", "2520.35000000", "270.89550000", 1747557719999, "682803.11954400", 1262, "62.28400000", "156986.96380500", "0"], [1747557720000, "2520.36000000", "2521.14000000", "2518.48000000", "2518.75000000", "420.05380000", 1747557779999, "1058336.41967200", 1212, "131.82040000", "332088.16593300", "0"], [1747557780000, "2518.76000000", "2518.76000000", "2517.33000000", "2517.68000000", "681.98350000", 1747557839999, "1717141.21137600", 1377, "116.89890000", "294313.45190700", "0"], [1747557840000, "2517.67000000", "2518.80000000", "2517.67000000", "2518.07000000", "270.92180000", 1747557899999, "682195.42231600", 1227, "106.93110000", "269250.57108500", "0"], [1747557900000, "2518.07000000", "2518.07000000", "2516.21000000", "2516.21000000", "486.29490000", 1747557959999, "1223877.99965700", 1426, "75.00740000", "188760.54677900", "0"], [1747557960000, "2516.21000000", "2517.34000000", "2515.22000000", "2517.34000000", "455.41460000", 1747558019999, "1145843.24030300", 1982, "156.79800000", "394525.11123400", "0"], [1747558020000, "2517.34000000", "2519.35000000", "2517.33000000", "2519.30000000", "193.14020000", 1747558079999, "486460.22692400", 1568, "97.86810000", "246489.26743100", "0"], [1747558080000, "2519.29000000", "2520.83000000", "2519.29000000", "2520.61000000", "99.97180000", 1747558139999, "251923.77093100", 1114, "66.98990000", "168808.27964800", "0"], [1747558140000, "2520.60000000", "2520.82000000", "2520.35000000", "2520.50000000", "54.31160000", 1747558199999, "136893.32045000", 593, "31.98320000", "80612.65196000", "0"], [1747558200000, "2520.50000000", "2521.00000000", "2518.00000000", "2518.78000000", "234.82130000", 1747558259999, "591606.47195000", 2467, "76.71230000", "193263.34079000", "0"], [1747558260000, "2518.76000000", "2520.57000000", "2518.75000000", "2520.12000000", "150.63870000", 1747558319999, "379622.19717500", 1033, "76.09040000", "191763.41656200", "0"], [1747558320000, "2520.12000000", "2520.12000000", "2519.01000000", "2519.80000000", "157.94890000", 1747558379999, "397993.45057900", 1075, "61.84790000", "155825.93821700", "0"], [1747558380000, "2519.80000000", "2519.80000000", "2519.01000000", "2519.01000000", "100.55930000", 1747558439999, "253367.94115200", 686, "33.18500000", "83606.29818800", "0"], [1747558440000, "2519.02000000", "2519.02000000", "2518.42000000", "2518.43000000", "168.95180000", 1747558499999, "425528.23918900", 618, "55.66100000", "140183.75843500", "0"], [1747558500000, "2518.43000000", "2520.41000000", "2518.43000000", "2520.00000000", "410.92810000", 1747558559999, "1035276.60014400", 1711, "200.68650000", "505658.83277500", "0"], [1747558560000, "2520.00000000", "2520.00000000", "2518.00000000", "2518.00000000", "198.33720000", 1747558619999, "499570.91995200", 810, "37.93300000", "95530.05650400", "0"], [1747558620000, "2518.00000000", "2518.89000000", "2517.58000000", "2518.59000000", "185.59940000", 1747558679999, "467380.00577300", 1043, "150.59050000", "379230.94030200", "0"], [1747558680000, "2518.60000000", "2518.60000000", "2517.80000000", "2517.91000000", "176.52350000", 1747558739999, "444538.67591400", 1009, "23.07450000", "58106.12124300", "0"], [1747558740000, "2517.91000000", "2518.20000000", "2517.59000000", "2517.59000000", "59.91210000", 1747558799999, "150840.37035800", 515, "14.14600000", "35617.96431500", "0"], [1747558800000, "2517.60000000", "2519.60000000", "2517.59000000", "2519.34000000", "157.12030000", 1747558859999, "395737.08796500", 1494, "116.39590000", "293161.17759300", "0"], [1747558860000, "2519.34000000", "2520.90000000", "2518.92000000", "2520.90000000", "304.81220000", 1747558919999, "768155.29436700", 1209, "220.31430000", "555238.65469700", "0"], [1747558920000, "2520.90000000", "2520.90000000", "2518.86000000", "2519.19000000", "188.66090000", 1747558979999, "475396.72762800", 1138, "64.69720000", "162993.75875100", "0"], [1747558980000, "2519.19000000", "2520.36000000", "2519.14000000", "2520.29000000", "117.90090000", 1747559039999, "297099.72397600", 825, "95.78110000", "241361.61149600", "0"], [1747559040000, "2520.30000000", "2522.30000000", "2520.30000000", "2522.29000000", "221.94350000", 1747559099999, "559576.18912100", 1111, "198.22340000", "499768.58615800", "0"], [1747559100000, "2522.30000000", "2522.80000000", "2521.40000000", "2522.30000000", "230.15330000", 1747559159999, "580516.58460700", 980, "69.68210000", "175761.50616100", "0"], [1747559160000, "2522.31000000", "2523.37000000", "2521.80000000", "2523.05000000", "331.28340000", 1747559219999, "835710.24741800", 1531, "303.28310000", "765073.52370100", "0"], [1747559220000, "2523.06000000", "2523.62000000", "2523.00000000", "2523.00000000", "71.38030000", 1747559279999, "180116.72875200", 941, "38.64160000", "97504.00117000", "0"], [1747559280000, "2523.00000000", "2523.01000000", "2520.73000000", "2521.99000000", "171.23320000", 1747559339999, "431828.40034300", 1623, "63.35940000", "159766.63219700", "0"], [1747559340000, "2522.00000000", "2522.50000000", "2521.46000000", "2522.00000000", "315.98490000", 1747559399999, "796860.72415200", 1590, "200.28780000", "505055.07324300", "0"], [1747559400000, "2522.01000000", "2522.90000000", "2522.01000000", "2522.54000000", "89.31090000", 1747559459999, "225300.58410400", 807, "29.04530000", "73268.43126600", "0"], [1747559460000, "2522.54000000", "2522.54000000", "2520.35000000", "2520.45000000", "114.38060000", 1747559519999, "288412.67313100", 1082, "21.72860000", "54786.17863300", "0"], [1747559520000, "2520.45000000", "2522.01000000", "2520.45000000", "2522.00000000", "206.87590000", 1747559579999, "521612.93341700", 926, "173.83030000", "438291.00674500", "0"], [1747559580000, "2522.00000000", "2522.80000000", "2521.50000000", "2522.01000000", "193.88080000", 1747559639999, "488984.97533600", 1323, "48.66570000", "122744.78836400", "0"], [1747559640000, "2522.00000000", "2523.37000000", "2522.00000000", "2523.37000000", "99.96280000", 1747559699999, "252204.14925800", 938, "71.51380000", "180423.41465000", "0"], [1747559700000, "2523.36000000", "2523.36000000", "2520.00000000", "2520.00000000", "218.32370000", 1747559759999, "550646.30882500", 1288, "101.22390000", "255311.30856100", "0"], [1747559760000, "2520.01000000", "2521.21000000", "2518.59000000", "2521.20000000", "527.59740000", 1747559819999, "1329482.09352000", 1446, "83.53500000", "210494.14562600", "0"], [1747559820000, "2521.20000000", "2522.00000000", "2517.80000000", "2518.09000000", "209.76640000", 1747559879999, "528511.30643100", 1405, "54.47210000", "137242.91754600", "0"], [1747559880000, "2518.09000000", "2518.10000000", "2516.20000000", "2517.30000000", "174.27100000", 1747559939999, "438632.90585300", 982, "80.26560000", "202004.18406900", "0"], [1747559940000, "2517.29000000", "2520.50000000", "2517.29000000", "2520.44000000", "219.66700000", 1747559999999, "553386.12967300", 1116, "196.91540000", "496075.00728200", "0"], [1747560000000, "2520.44000000", "2522.00000000", "2520.43000000", "2521.35000000", "168.97540000", 1747560059999, "426002.13146000", 1315, "134.04430000", "337927.44430800", "0"], [1747560060000, "2521.36000000", "2521.73000000", "2520.36000000", "2520.61000000", "184.85010000", 1747560119999, "466015.49482200", 1823, "84.19890000", "212245.76051800", "0"], [1747560120000, "2520.60000000", "2520.60000000", "2517.58000000", "2517.58000000", "142.71710000", 1747560179999, "359434.81217500", 1564, "30.22520000", "76116.74600200", "0"], [1747560180000, "2517.59000000", "2518.05000000", "2516.19000000", "2516.50000000", "293.70130000", 1747560239999, "739272.79484700", 1792, "124.32020000", "312956.25929200", "0"], [1747560240000, "2516.50000000", "2516.97000000", "2515.92000000", "2516.20000000", "134.72980000", 1747560299999, "339020.66682200", 921, "57.74510000", "145307.70744300", "0"], [1747560300000, "2516.20000000", "2517.94000000", "2516.20000000", "2517.47000000", "360.15130000", 1747560359999, "906652.57433300", 1371, "310.52320000", "781728.60323800", "0"], [1747560360000, "2517.46000000", "2518.00000000", "2516.41000000", "2516.94000000", "176.49210000", 1747560419999, "444205.92343600", 1702, "92.55630000", "232940.95446200", "0"], [1747560420000, "2516.94000000", "2518.33000000", "2516.94000000", "2517.60000000", "98.15160000", 1747560479999, "247135.55533600", 1389, "43.29440000", "109007.29814100", "0"], [1747560480000, "2517.61000000", "2518.09000000", "2517.00000000", "2517.00000000", "87.10800000", 1747560539999, "219286.78647800", 1084, "18.74540000", "47189.24608600", "0"], [1747560540000, "2516.99000000", "2517.50000000", "2516.87000000", "2517.50000000", "152.94160000", 1747560599999, "384985.10664900", 663, "35.27470000", "88792.70696700", "0"], [1747560600000, "2517.50000000", "2517.50000000", "2516.86000000", "2517.47000000", "90.00110000", 1747560659999, "226555.55962700", 1173, "53.74150000", "135281.29476400", "0"], [1747560660000, "2517.47000000", "2517.53000000", "2514.57000000", "2514.57000000", "288.33970000", 1747560719999, "725352.41559000", 1997, "33.93670000", "85367.42550900", "0"], [1747560720000, "2514.58000000", "2515.39000000", "2514.50000000", "2514.50000000", "165.70450000", 1747560779999, "416723.19889200", 776, "78.81100000", "198213.53633500", "0"], [1747560780000, "2514.50000000", "2515.50000000", "2514.33000000", "2514.33000000", "210.34080000", 1747560839999, "528987.41716700", 1660, "92.90900000", "233653.34689100", "0"], [1747560840000, "2514.33000000", "2514.58000000", "2512.90000000", "2513.78000000", "568.27120000", 1747560899999, "1428390.42209600", 2252, "189.82920000", "477149.36993200", "0"], [1747560900000, "2513.78000000", "2514.58000000", "2513.77000000", "2514.31000000", "114.14920000", 1747560959999, "287018.02997000", 673, "24.62340000", "61910.44143500", "0"], [1747560960000, "2514.30000000", "2514.58000000", "2510.56000000", "2511.32000000", "327.15610000", 1747561019999, "821786.07069700", 2483, "62.12960000", "156098.23137900", "0"], [1747561020000, "2511.32000000", "2513.24000000", "2511.32000000", "2513.20000000", "153.69690000", 1747561079999, "386129.38623900", 1362, "80.90370000", "203247.97397000", "0"], [1747561080000, "2513.20000000", "2514.19000000", "2512.58000000", "2513.56000000", "136.29050000", 1747561139999, "342530.34475600", 1439, "58.54550000", "147136.61779500", "0"], [1747561140000, "2513.56000000", "2515.70000000", "2513.56000000", "2515.46000000", "109.31890000", 1747561199999, "274911.74815400", 1125, "86.61460000", "217812.32228200", "0"], [1747561200000, "2515.46000000", "2515.76000000", "2512.99000000", "2512.99000000", "189.49310000", 1747561259999, "476622.19570600", 1317, "86.79990000", "218343.08545400", "0"], [1747561260000, "2513.00000000", "2513.33000000", "2510.55000000", "2510.70000000", "185.98570000", 1747561319999, "467240.04680700", 1852, "69.47080000", "174529.23743400", "0"], [1747561320000, "2510.70000000", "2511.29000000", "2508.70000000", "2509.01000000", "335.18060000", 1747561379999, "841259.01364100", 2385, "150.55260000", "377796.09533700", "0"], [1747561380000, "2509.01000000", "2509.93000000", "2507.28000000", "2507.94000000", "505.62350000", 1747561439999, "1268430.83533200", 2225, "266.65580000", "668942.85188000", "0"], [1747561440000, "2507.97000000", "2508.99000000", "2505.40000000", "2505.59000000", "516.09100000", 1747561499999, "1293538.41053600", 2095, "181.72840000", "455468.33552500", "0"], [1747561500000, "2505.60000000", "2509.30000000", "2505.60000000", "2509.29000000", "345.17820000", 1747561559999, "865653.13659300", 1795, "169.44130000", "424916.79318100", "0"], [1747561560000, "2509.30000000", "2510.50000000", "2508.99000000", "2509.40000000", "209.41780000", 1747561619999, "525589.41871300", 1819, "61.84150000", "155196.61489100", "0"], [1747561620000, "2509.39000000", "2509.55000000", "2508.59000000", "2509.55000000", "240.46780000", 1747561679999, "603342.18151300", 1634, "150.03250000", "376436.53881300", "0"], [1747561680000, "2509.55000000", "2509.55000000", "2507.19000000", "2507.28000000", "98.58320000", 1747561739999, "247253.03673800", 962, "31.56910000", "79162.64239400", "0"], [1747561740000, "2507.29000000", "2508.30000000", "2506.00000000", "2507.59000000", "159.85040000", 1747561799999, "400718.44728600", 1819, "86.40190000", "216586.07684500", "0"], [1747561800000, "2507.60000000", "2509.30000000", "2506.53000000", "2509.00000000", "99.99710000", 1747561859999, "250761.89286400", 1551, "71.32290000", "178864.95530500", "0"], [1747561860000, "2508.99000000", "2509.30000000", "2507.92000000", "2508.37000000", "68.84400000", 1747561919999, "172691.02023300", 1131, "35.09890000", "88040.71924200", "0"], [1747561920000, "2508.36000000", "2508.80000000", "2507.02000000", "2507.44000000", "91.19310000", 1747561979999, "228705.46303400", 1377, "49.88860000", "125112.05407800", "0"], [1747561980000, "2507.45000000", "2508.19000000", "2506.53000000", "2506.73000000", "79.22380000", 1747562039999, "198653.71909200", 1227, "36.69720000", "92012.32235300", "0"], [1747562040000, "2506.74000000", "2507.48000000", "2505.72000000", "2507.29000000", "161.28200000", 1747562099999, "404336.25479700", 1304, "90.92540000", "227955.41798000", "0"], [1747562100000, "2507.29000000", "2507.98000000", "2505.27000000", "2505.52000000", "116.75160000", 1747562159999, "292684.28576500", 1187, "66.06870000", "165654.78945600", "0"], [1747562160000, "2505.52000000", "2505.52000000", "2503.99000000", "2505.49000000", "666.57070000", 1747562219999, "1669358.59771300", 2159, "262.78210000", "658079.85573800", "0"], [1747562220000, "2505.49000000", "2507.00000000", "2505.49000000", "2507.00000000", "84.75940000", 1747562279999, "212408.33012000", 771, "67.35830000", "168801.78934000", "0"], [1747562280000, "2506.99000000", "2508.30000000", "2506.99000000", "2507.32000000", "71.02130000", 1747562339999, "178093.14985800", 894, "25.92070000", "64992.68656300", "0"], [1747562340000, "2507.32000000", "2508.00000000", "2507.28000000", "2507.99000000", "274.60830000", 1747562399999, "688589.06877300", 998, "54.14170000", "135760.94775800", "0"], [1747562400000, "2508.00000000", "2509.00000000", "2506.28000000", "2506.28000000", "166.39280000", 1747562459999, "417290.17883400", 1728, "58.70390000", "147237.07741600", "0"], [1747562460000, "2506.29000000", "2509.00000000", "2506.28000000", "2507.89000000", "133.62040000", 1747562519999, "335118.29050100", 1715, "70.60040000", "177024.08561400", "0"], [1747562520000, "2507.89000000", "2509.30000000", "2507.81000000", "2509.17000000", "270.36040000", 1747562579999, "678270.47049200", 1462, "116.00410000", "291018.31483300", "0"], [1747562580000, "2509.18000000", "2510.50000000", "2508.30000000", "2510.49000000", "165.64630000", 1747562639999, "415626.51151400", 1666, "125.71960000", "315447.49261200", "0"], [1747562640000, "2510.50000000", "2511.00000000", "2510.30000000", "2510.42000000", "166.33520000", 1747562699999, "417585.00308000", 796, "120.59270000", "302742.60041800", "0"], [1747562700000, "2510.42000000", "2511.31000000", "2509.54000000", "2511.30000000", "109.22790000", 1747562759999, "274209.51880900", 1111, "68.99530000", "173217.42927700", "0"], [1747562760000, "2511.30000000", "2511.68000000", "2510.55000000", "2510.55000000", "138.88840000", 1747562819999, "348793.15131800", 634, "84.08380000", "211162.93182300", "0"], [1747562820000, "2510.55000000", "2510.55000000", "2508.01000000", "2508.86000000", "157.99390000", 1747562879999, "396353.05216000", 1332, "75.41750000", "189180.22858800", "0"], [1747562880000, "2508.87000000", "2509.55000000", "2508.50000000", "2508.50000000", "110.15310000", 1747562939999, "276394.15148300", 995, "31.22340000", "78339.16075700", "0"], [1747562940000, "2508.49000000", "2509.55000000", "2507.84000000", "2509.30000000", "155.16940000", 1747562999999, "389263.07434200", 1348, "120.09630000", "301280.36921800", "0"], [1747563000000, "2509.29000000", "2509.29000000", "2508.67000000", "2508.89000000", "41.63230000", 1747563059999, "104456.29026800", 811, "16.02110000", "40195.41018500", "0"], [1747563060000, "2508.89000000", "2509.70000000", "2508.29000000", "2508.29000000", "137.64330000", 1747563119999, "345363.55652600", 937, "110.15340000", "276396.58856300", "0"], [1747563120000, "2508.30000000", "2509.49000000", "2508.12000000", "2509.49000000", "70.55290000", 1747563179999, "177010.91325100", 688, "58.71130000", "147302.21781100", "0"], [1747563180000, "2509.49000000", "2510.20000000", "2509.40000000", "2509.92000000", "64.75430000", 1747563239999, "162525.80405000", 549, "46.72800000", "117284.19062200", "0"], [1747563240000, "2509.93000000", "2512.77000000", "2509.56000000", "2512.57000000", "222.06280000", 1747563299999, "557793.84154600", 1356, "188.99820000", "474755.01508900", "0"], [1747563300000, "2512.57000000", "2512.57000000", "2511.11000000", "2511.65000000", "208.48580000", 1747563359999, "523665.54093800", 1331, "163.57760000", "410850.58950900", "0"], [1747563360000, "2511.63000000", "2513.10000000", "2511.00000000", "2513.09000000", "104.59140000", 1747563419999, "262758.83948800", 841, "94.39060000", "237136.23926300", "0"], [1747563420000, "2513.10000000", "2513.32000000", "2511.67000000", "2511.67000000", "87.89250000", 1747563479999, "220804.20805000", 654, "31.35290000", "78763.44327100", "0"], [1747563480000, "2511.66000000", "2512.00000000", "2511.04000000", "2511.51000000", "23.17780000", 1747563539999, "58212.64025100", 703, "12.50420000", "31405.16911700", "0"], [1747563540000, "2511.50000000", "2511.50000000", "2509.90000000", "2510.20000000", "134.32520000", 1747563599999, "337279.86990200", 947, "21.80080000", "54735.85973900", "0"], [1747563600000, "2510.20000000", "2510.82000000", "2509.29000000", "2509.32000000", "78.75530000", 1747563659999, "197674.26168400", 866, "22.68850000", "56946.24458400", "0"], [1747563660000, "2509.31000000", "2510.57000000", "2509.00000000", "2510.49000000", "141.22730000", 1747563719999, "354434.28203300", 1397, "102.33230000", "256816.12909800", "0"], [1747563720000, "2510.50000000", "2510.50000000", "2508.00000000", "2508.00000000", "70.87310000", 1747563779999, "177827.70641000", 1068, "15.35230000", "38531.40280400", "0"], [1747563780000, "2508.00000000", "2508.01000000", "2506.53000000", "2506.55000000", "109.71430000", 1747563839999, "275071.92056700", 471, "58.33700000", "146246.79455000", "0"], [1747563840000, "2506.54000000", "2506.55000000", "2505.35000000", "2505.78000000", "91.19900000", 1747563899999, "228536.07083700", 892, "29.78010000", "74623.17012200", "0"], [1747563900000, "2505.79000000", "2506.79000000", "2505.57000000", "2505.62000000", "156.09140000", 1747563959999, "391193.94097500", 940, "39.75090000", "99617.38102500", "0"], [1747563960000, "2505.61000000", "2505.62000000", "2502.27000000", "2503.62000000", "675.74320000", 1747564019999, "1691523.26917800", 2129, "272.15210000", "681163.16584200", "0"], [1747564020000, "2503.63000000", "2504.28000000", "2503.19000000", "2504.28000000", "175.97490000", 1747564079999, "440571.31387700", 735, "64.54530000", "161585.87938100", "0"], [1747564080000, "2504.27000000", "2504.28000000", "2501.66000000", "2501.79000000", "161.44460000", 1747564139999, "403997.92006500", 1194, "27.87900000", "69764.55900400", "0"], [1747564140000, "2501.79000000", "2502.22000000", "2501.23000000", "2501.23000000", "189.75960000", 1747564199999, "474732.42085600", 788, "76.14130000", "190500.34201000", "0"], [1747564200000, "2501.24000000", "2501.24000000", "2498.11000000", "2500.36000000", "1329.81030000", 1747564259999, "3324364.47255900", 3662, "304.74390000", "761690.63683800", "0"], [1747564260000, "2500.39000000", "2501.51000000", "2499.50000000", "2501.51000000", "529.17380000", 1747564319999, "1323148.87662200", 1871, "176.64830000", "441629.09751100", "0"], [1747564320000, "2501.51000000", "2503.18000000", "2501.50000000", "2503.18000000", "279.45250000", 1747564379999, "699255.04172900", 1267, "188.69030000", "472140.49679600", "0"], [1747564380000, "2503.17000000", "2503.70000000", "2501.96000000", "2503.48000000", "155.67220000", 1747564439999, "389577.84269600", 1180, "99.26890000", "248422.30981400", "0"], [1747564440000, "2503.48000000", "2503.48000000", "2502.26000000", "2502.85000000", "49.48140000", 1747564499999, "123843.91468200", 1003, "27.38690000", "68541.06432200", "0"], [1747564500000, "2502.85000000", "2503.17000000", "2501.74000000", "2501.95000000", "167.03310000", 1747564559999, "417993.08476500", 966, "31.60890000", "79100.75765400", "0"], [1747564560000, "2501.96000000", "2502.24000000", "2501.00000000", "2501.78000000", "79.35780000", 1747564619999, "198519.74253700", 795, "50.54160000", "126434.56760200", "0"], [1747564620000, "2501.78000000", "2502.23000000", "2501.21000000", "2501.21000000", "105.29090000", 1747564679999, "263388.51274600", 602, "36.11800000", "90362.31590900", "0"], [1747564680000, "2501.22000000", "2501.22000000", "2500.56000000", "2501.09000000", "60.24230000", 1747564739999, "150669.03093000", 426, "8.53790000", "21353.22070800", "0"], [1747564740000, "2501.09000000", "2503.27000000", "2500.14000000", "2503.26000000", "420.51710000", 1747564799999, "1051693.65576200", 1188, "180.95660000", "452629.69012200", "0"], [1747564800000, "2503.26000000", "2503.50000000", "2501.50000000", "2501.50000000", "92.41680000", 1747564859999, "231297.81542500", 855, "35.72020000", "89402.22669800", "0"], [1747564860000, "2501.51000000", "2501.51000000", "2500.31000000", "2500.68000000", "56.13090000", 1747564919999, "140390.28446400", 861, "24.06450000", "60188.57065000", "0"], [1747564920000, "2500.69000000", "2501.80000000", "2500.68000000", "2501.79000000", "64.72430000", 1747564979999, "161872.80226300", 493, "48.66810000", "121710.26618400", "0"], [1747564980000, "2501.80000000", "2502.90000000", "2501.79000000", "2502.89000000", "40.48990000", 1747565039999, "101315.45528800", 606, "28.24900000", "70685.66345700", "0"], [1747565040000, "2502.90000000", "2503.00000000", "2502.55000000", "2502.85000000", "42.57800000", 1747565099999, "106565.03020200", 381, "7.67550000", "19210.56063100", "0"], [1747565100000, "2502.85000000", "2502.93000000", "2502.55000000", "2502.93000000", "79.41550000", 1747565159999, "198752.10758400", 479, "68.84330000", "172292.47492900", "0"], [1747565160000, "2502.92000000", "2504.28000000", "2502.92000000", "2504.27000000", "217.95080000", 1747565219999, "545659.32477500", 835, "173.79890000", "435132.26390600", "0"], [1747565220000, "2504.27000000", "2504.27000000", "2503.26000000", "2503.69000000", "142.73990000", 1747565279999, "357371.77131800", 716, "76.79540000", "192254.81111300", "0"], [1747565280000, "2503.69000000", "2504.00000000", "2502.51000000", "2502.59000000", "117.62870000", 1747565339999, "294438.32658200", 1092, "42.74510000", "106994.90517600", "0"], [1747565340000, "2502.59000000", "2502.59000000", "2501.25000000", "2501.26000000", "34.53500000", 1747565399999, "86399.49586200", 650, "8.40760000", "21032.77460500", "0"], [1747565400000, "2501.25000000", "2502.49000000", "2500.73000000", "2501.50000000", "137.38040000", 1747565459999, "343663.90385800", 1496, "44.10540000", "110321.89096400", "0"], [1747565460000, "2501.50000000", "2502.38000000", "2501.47000000", "2502.37000000", "40.87750000", 1747565519999, "102276.37897000", 368, "34.06010000", "85218.25339100", "0"], [1747565520000, "2502.38000000", "2502.90000000", "2502.27000000", "2502.27000000", "36.52880000", 1747565579999, "91422.18560800", 470, "19.29630000", "48291.69110600", "0"], [1747565580000, "2502.26000000", "2502.78000000", "2501.97000000", "2502.27000000", "94.77730000", 1747565639999, "237176.07724900", 575, "29.45370000", "73702.23445800", "0"], [1747565640000, "2502.27000000", "2504.49000000", "2502.27000000", "2504.49000000", "100.52530000", 1747565699999, "251662.51552100", 991, "69.44620000", "173840.27536100", "0"], [1747565700000, "2504.49000000", "2504.49000000", "2504.00000000", "2504.00000000", "14.32790000", 1747565759999, "35879.06718500", 296, "1.78480000", "4469.40119900", "0"], [1747565760000, "2504.00000000", "2505.20000000", "2504.00000000", "2504.27000000", "217.72460000", 1747565819999, "545360.39403700", 786, "205.27530000", "514175.14645300", "0"], [1747565820000, "2504.28000000", "2504.53000000", "2503.68000000", "2504.52000000", "46.20940000", 1747565879999, "115714.40566800", 634, "25.58410000", "64066.33670600", "0"], [1747565880000, "2504.53000000", "2505.13000000", "2504.53000000", "2505.11000000", "14.54450000", 1747565939999, "36432.79068000", 363, "11.85520000", "29695.83639600", "0"], [1747565940000, "2505.11000000", "2505.28000000", "2505.00000000", "2505.28000000", "43.60620000", 1747565999999, "109237.59928700", 314, "35.79850000", "89678.67564400", "0"], [1747566000000, "2505.28000000", "2505.28000000", "2503.99000000", "2504.00000000", "89.85740000", 1747566059999, "225088.55758500", 532, "13.11910000", "32859.54952600", "0"], [1747566060000, "2504.00000000", "2506.28000000", "2503.99000000", "2505.28000000", "348.35420000", 1747566119999, "872435.21552300", 1438, "317.84070000", "795989.97606200", "0"], [1747566120000, "2505.28000000", "2507.28000000", "2505.21000000", "2507.28000000", "105.00470000", 1747566179999, "263173.63348000", 966, "81.22330000", "203576.92262500", "0"], [1747566180000, "2507.28000000", "2508.35000000", "2506.50000000", "2507.98000000", "346.86400000", 1747566239999, "869683.07354100", 1036, "263.79620000", "661366.47079100", "0"], [1747566240000, "2507.98000000", "2508.87000000", "2507.83000000", "2508.11000000", "336.77190000", 1747566299999, "844765.12465800", 782, "243.93660000", "611909.38359600", "0"], [1747566300000, "2508.11000000", "2508.11000000", "2507.30000000", "2507.95000000", "48.66150000", 1747566359999, "122022.63146300", 622, "14.79130000", "37088.68681900", "0"], [1747566360000, "2507.97000000", "2508.76000000", "2507.97000000", "2508.76000000", "72.56070000", 1747566419999, "182006.36847300", 671, "48.21890000", "120948.62989700", "0"], [1747566420000, "2508.76000000", "2508.76000000", "2507.74000000", "2507.74000000", "55.69990000", 1747566479999, "139704.59912300", 460, "12.25140000", "30724.76812700", "0"], [1747566480000, "2507.75000000", "2509.00000000", "2507.30000000", "2508.99000000", "62.68690000", 1747566539999, "157201.84506500", 815, "41.98930000", "105296.06552700", "0"], [1747566540000, "2509.00000000", "2509.52000000", "2507.99000000", "2508.00000000", "235.88300000", 1747566599999, "591862.15874200", 814, "163.58340000", "410458.47957000", "0"], [1747566600000, "2508.00000000", "2508.00000000", "2506.92000000", "2506.92000000", "93.67390000", 1747566659999, "234856.17795300", 680, "7.20750000", "18069.51918900", "0"], [1747566660000, "2506.92000000", "2508.58000000", "2506.92000000", "2507.59000000", "182.16180000", 1747566719999, "456852.97107200", 1123, "117.84760000", "295540.81982800", "0"], [1747566720000, "2507.58000000", "2508.03000000", "2507.24000000", "2507.80000000", "80.83930000", 1747566779999, "202719.10344700", 537, "43.92090000", "110140.88290700", "0"], [1747566780000, "2507.81000000", "2508.00000000", "2507.40000000", "2507.42000000", "40.73780000", 1747566839999, "102152.86160400", 340, "21.69100000", "54392.56002800", "0"], [1747566840000, "2507.42000000", "2507.42000000", "2506.62000000", "2506.63000000", "39.31030000", 1747566899999, "98550.08399100", 378, "12.98090000", "32539.02758800", "0"], [1747566900000, "2506.62000000", "2508.30000000", "2506.62000000", "2508.29000000", "80.11400000", 1747566959999, "200885.37025400", 544, "56.74560000", "142292.83199100", "0"], [1747566960000, "2508.29000000", "2510.20000000", "2508.02000000", "2510.20000000", "213.62140000", 1747567019999, "536035.82156100", 1048, "182.67570000", "458403.88498800", "0"], [1747567020000, "2510.20000000", "2510.20000000", "2508.20000000", "2509.34000000", "154.51490000", 1747567079999, "387714.84475000", 1394, "61.26910000", "153727.65270200", "0"], [1747567080000, "2509.34000000", "2509.97000000", "2508.73000000", "2508.84000000", "79.15440000", 1747567139999, "198613.44811700", 684, "58.63780000", "147132.44105300", "0"], [1747567140000, "2508.84000000", "2510.20000000", "2508.84000000", "2509.99000000", "128.32980000", 1747567199999, "322100.29010400", 656, "19.77240000", "49624.50964300", "0"], [1747567200000, "2510.00000000", "2510.50000000", "2509.99000000", "2510.01000000", "67.22730000", 1747567259999, "168759.14029500", 714, "42.87480000", "107627.52171700", "0"], [1747567260000, "2510.00000000", "2513.44000000", "2510.00000000", "2512.07000000", "420.49220000", 1747567319999, "1056356.68559000", 1634, "340.18440000", "854595.61369200", "0"], [1747567320000, "2512.07000000", "2512.31000000", "2511.36000000", "2511.49000000", "146.76540000", 1747567379999, "368653.90407200", 958, "83.69860000", "210229.22084200", "0"], [1747567380000, "2511.50000000", "2512.07000000", "2510.65000000", "2510.82000000", "69.38870000", 1747567439999, "174253.90445800", 521, "28.71700000", "72107.97206200", "0"], [1747567440000, "2510.82000000", "2511.40000000", "2510.82000000", "2511.06000000", "85.36140000", 1747567499999, "214336.30948500", 600, "73.83770000", "185398.35822400", "0"], [1747567500000, "2511.06000000", "2511.50000000", "2510.22000000", "2510.23000000", "274.76320000", 1747567559999, "689933.95244200", 572, "32.23250000", "80932.60226700", "0"], [1747567560000, "2510.23000000", "2510.23000000", "2508.57000000", "2509.19000000", "126.75640000", 1747567619999, "318053.34605300", 479, "55.89360000", "140227.74212500", "0"], [1747567620000, "2509.19000000", "2509.66000000", "2508.29000000", "2508.29000000", "42.31510000", 1747567679999, "106167.95311500", 573, "14.32780000", "35952.79115100", "0"], [1747567680000, "2508.29000000", "2508.50000000", "2507.72000000", "2507.73000000", "34.58310000", 1747567739999, "86736.42167200", 354, "5.80030000", "14547.01070200", "0"], [1747567740000, "2507.72000000", "2508.95000000", "2507.72000000", "2508.30000000", "45.29560000", 1747567799999, "113612.75719900", 436, "31.97060000", "80189.83817400", "0"], [1747567800000, "2508.30000000", "2511.81000000", "2508.30000000", "2511.73000000", "315.44630000", 1747567859999, "791965.07539900", 1397, "267.32430000", "671137.89694600", "0"], [1747567860000, "2511.72000000", "2511.73000000", "2509.04000000", "2509.05000000", "318.13320000", 1747567919999, "798497.38105200", 1366, "78.01980000", "195783.70248500", "0"], [1747567920000, "2509.03000000", "2509.55000000", "2508.55000000", "2509.31000000", "52.15560000", 1747567979999, "130857.91326500", 846, "34.52540000", "86618.82754300", "0"], [1747567980000, "2509.30000000", "2509.30000000", "2508.29000000", "2509.09000000", "406.58260000", 1747568039999, "1020011.16664900", 1379, "134.00600000", "336187.99319100", "0"], [1747568040000, "2509.10000000", "2509.50000000", "2509.02000000", "2509.32000000", "72.71290000", 1747568099999, "182464.65415500", 444, "10.63030000", "26674.22755800", "0"], [1747568100000, "2509.32000000", "2511.68000000", "2509.31000000", "2511.43000000", "103.94320000", 1747568159999, "260989.85282400", 1215, "88.05740000", "221098.33740600", "0"], [1747568160000, "2511.42000000", "2511.42000000", "2510.00000000", "2510.30000000", "47.24870000", 1747568219999, "118623.19082700", 710, "23.96280000", "60158.37304700", "0"], [1747568220000, "2510.31000000", "2510.78000000", "2510.00000000", "2510.77000000", "21.65590000", 1747568279999, "54364.77383100", 419, "14.78190000", "37108.44146400", "0"], [1747568280000, "2510.77000000", "2510.78000000", "2509.10000000", "2509.11000000", "34.48670000", 1747568339999, "86552.61868900", 429, "5.94550000", "14922.01861000", "0"], [1747568340000, "2509.10000000", "2509.11000000", "2503.07000000", "2504.30000000", "386.97300000", 1747568399999, "969436.10232300", 2726, "109.80700000", "274956.44312600", "0"], [1747568400000, "2504.31000000", "2505.89000000", "2504.11000000", "2505.78000000", "182.22240000", 1747568459999, "456468.21526500", 1178, "93.65570000", "234605.26360000", "0"], [1747568460000, "2505.78000000", "2505.78000000", "2502.99000000", "2503.00000000", "192.66070000", 1747568519999, "482338.15375800", 1340, "35.91030000", "89901.16335700", "0"], [1747568520000, "2503.00000000", "2504.10000000", "2503.00000000", "2503.80000000", "39.36750000", 1747568579999, "98568.57169500", 867, "17.62760000", "44133.70154900", "0"], [1747568580000, "2503.80000000", "2506.30000000", "2503.30000000", "2504.56000000", "278.73900000", 1747568639999, "698260.27642800", 1447, "187.80970000", "470440.80525900", "0"], [1747568640000, "2504.56000000", "2504.86000000", "2502.12000000", "2502.40000000", "271.03910000", 1747568699999, "678386.50365000", 1389, "171.00810000", "427998.44971400", "0"], [1747568700000, "2502.39000000", "2504.00000000", "2502.39000000", "2503.99000000", "54.43550000", 1747568759999, "136279.63552400", 926, "26.57200000", "66520.14441300", "0"], [1747568760000, "2503.98000000", "2505.10000000", "2503.98000000", "2505.00000000", "95.44430000", 1747568819999, "239051.14140600", 1191, "45.31160000", "113485.57666300", "0"], [1747568820000, "2504.99000000", "2505.50000000", "2504.98000000", "2505.50000000", "25.93600000", 1747568879999, "64977.13674700", 307, "17.87880000", "44791.90116800", "0"], [1747568880000, "2505.50000000", "2505.90000000", "2504.26000000", "2504.26000000", "47.95730000", 1747568939999, "120136.44516400", 814, "17.07740000", "42782.81751700", "0"], [1747568940000, "2504.26000000", "2504.79000000", "2503.52000000", "2504.36000000", "48.50750000", 1747568999999, "121469.32053400", 709, "32.14440000", "80494.04246300", "0"], [1747569000000, "2504.36000000", "2504.40000000", "2503.00000000", "2503.27000000", "52.65170000", 1747569059999, "131826.07485200", 961, "14.14540000", "35415.30380200", "0"], [1747569060000, "2503.27000000", "2503.79000000", "2502.60000000", "2502.99000000", "171.53350000", 1747569119999, "429320.24110400", 1049, "139.05520000", "348024.19521900", "0"], [1747569120000, "2503.00000000", "2503.52000000", "2502.74000000", "2503.30000000", "303.44460000", 1747569179999, "759546.18148100", 1022, "273.06940000", "683507.03430600", "0"], [1747569180000, "2503.29000000", "2503.29000000", "2501.10000000", "2501.20000000", "188.75580000", 1747569239999, "472281.50584300", 1089, "37.88930000", "94790.54453500", "0"], [1747569240000, "2501.21000000", "2502.66000000", "2501.11000000", "2501.25000000", "197.20900000", 1747569299999, "493378.40522100", 1063, "131.67680000", "329425.24552700", "0"], [1747569300000, "2501.25000000", "2502.27000000", "2501.25000000", "2502.13000000", "105.18660000", 1747569359999, "263161.98281500", 938, "56.23880000", "140704.15921600", "0"], [1747569360000, "2502.12000000", "2502.13000000", "2501.49000000", "2501.93000000", "64.99660000", 1747569419999, "162610.89485100", 834, "22.03470000", "55125.48442800", "0"], [1747569420000, "2501.93000000", "2502.12000000", "2501.50000000", "2502.10000000", "72.31060000", 1747569479999, "180909.13613400", 499, "24.31560000", "60833.49077100", "0"], [1747569480000, "2502.10000000", "2502.10000000", "2501.00000000", "2501.00000000", "76.93550000", 1747569539999, "192440.09145100", 750, "31.70510000", "79300.71180300", "0"], [1747569540000, "2501.01000000", "2501.75000000", "2501.00000000", "2501.75000000", "116.75800000", 1747569599999, "292052.69845600", 706, "73.16100000", "182995.75593300", "0"], [1747569600000, "2501.74000000", "2502.08000000", "2500.69000000", "2500.69000000", "82.75950000", 1747569659999, "207029.12542500", 1477, "34.19260000", "85532.68689100", "0"], [1747569660000, "2500.69000000", "2501.96000000", "2499.54000000", "2501.89000000", "294.25130000", 1747569719999, "735813.84302600", 1895, "124.87220000", "312261.63808900", "0"], [1747569720000, "2501.88000000", "2502.47000000", "2499.49000000", "2499.82000000", "247.59860000", 1747569779999, "619295.80269900", 1731, "135.21160000", "338260.96521000", "0"], [1747569780000, "2499.81000000", "2500.00000000", "2498.73000000", "2499.34000000", "209.11280000", 1747569839999, "522652.24109200", 1223, "86.00670000", "214963.16596000", "0"], [1747569840000, "2499.35000000", "2499.49000000", "2497.67000000", "2497.67000000", "335.67430000", 1747569899999, "838750.29240400", 1674, "31.48540000", "78676.45188100", "0"], [1747569900000, "2497.68000000", "2500.00000000", "2497.24000000", "2497.71000000", "166.42360000", 1747569959999, "415827.96814900", 1747, "87.05020000", "217498.35880900", "0"], [1747569960000, "2497.70000000", "2497.71000000", "2494.76000000", "2495.31000000", "411.78090000", 1747570019999, "1027948.14822400", 2307, "119.82470000", "299109.90250700", "0"], [1747570020000, "2495.32000000", "2495.32000000", "2488.02000000", "2489.09000000", "2222.24980000", 1747570079999, "5538033.89309700", 4235, "753.70780000", "1878564.05195200", "0"], [1747570080000, "2489.09000000", "2494.23000000", "2488.96000000", "2493.77000000", "597.93680000", 1747570139999, "1490507.38506000", 2108, "333.48130000", "831172.74215600", "0"], [1747570140000, "2493.77000000", "2494.23000000", "2491.18000000", "2491.18000000", "342.97180000", 1747570199999, "854877.00767100", 1724, "39.82740000", "99250.99937400", "0"], [1747570200000, "2491.18000000", "2495.00000000", "2491.18000000", "2493.51000000", "226.89880000", 1747570259999, "565612.74844000", 1187, "139.91580000", "348728.39300400", "0"], [1747570260000, "2493.50000000", "2495.84000000", "2493.30000000", "2495.39000000", "192.79170000", 1747570319999, "480969.45701100", 1119, "124.83040000", "311449.15735500", "0"], [1747570320000, "2495.39000000", "2495.40000000", "2493.46000000", "2494.32000000", "160.76050000", 1747570379999, "400992.86471100", 1259, "41.80610000", "104268.38752600", "0"], [1747570380000, "2494.33000000", "2494.50000000", "2493.21000000", "2493.21000000", "182.70970000", 1747570439999, "455659.96156500", 884, "42.70320000", "106498.59790100", "0"], [1747570440000, "2493.22000000", "2494.47000000", "2493.22000000", "2494.44000000", "55.64300000", 1747570499999, "138769.21386200", 402, "29.15350000", "72697.80698600", "0"], [1747570500000, "2494.48000000", "2495.90000000", "2494.22000000", "2495.54000000", "104.04670000", 1747570559999, "259611.16820600", 901, "65.74960000", "164057.88376300", "0"], [1747570560000, "2495.54000000", "2495.79000000", "2494.88000000", "2495.00000000", "248.26090000", 1747570619999, "619538.49520900", 871, "80.21030000", "200173.00491900", "0"], [1747570620000, "2495.01000000", "2495.40000000", "2492.19000000", "2492.20000000", "167.72410000", 1747570679999, "418251.24838700", 864, "36.72590000", "91605.85151300", "0"], [1747570680000, "2492.19000000", "2494.90000000", "2491.82000000", "2494.34000000", "132.14010000", 1747570739999, "329535.26960500", 1256, "70.21100000", "175065.73580100", "0"], [1747570740000, "2494.34000000", "2496.00000000", "2494.34000000", "2495.96000000", "168.43850000", 1747570799999, "420346.38775900", 804, "138.33190000", "345214.66829300", "0"], [1747570800000, "2495.96000000", "2497.42000000", "2495.96000000", "2497.41000000", "139.03990000", 1747570859999, "347124.99885500", 760, "125.50200000", "313320.95939200", "0"], [1747570860000, "2497.42000000", "2499.24000000", "2497.23000000", "2499.12000000", "129.51800000", 1747570919999, "323561.02325700", 668, "110.40970000", "275815.74146200", "0"], [1747570920000, "2499.12000000", "2499.12000000", "2498.10000000", "2498.97000000", "150.04590000", 1747570979999, "374914.49115200", 619, "15.43170000", "38554.65404900", "0"], [1747570980000, "2498.97000000", "2499.61000000", "2498.76000000", "2499.50000000", "197.03600000", 1747571039999, "492466.75375100", 408, "168.32440000", "420704.00429000", "0"], [1747571040000, "2499.49000000", "2499.79000000", "2499.49000000", "2499.50000000", "51.52210000", 1747571099999, "128787.52651100", 288, "33.29470000", "83225.08058700", "0"], [1747571100000, "2499.50000000", "2499.84000000", "2499.24000000", "2499.83000000", "90.52090000", 1747571159999, "226251.34618200", 350, "35.46390000", "88642.69272200", "0"], [1747571160000, "2499.84000000", "2502.00000000", "2499.51000000", "2500.50000000", "498.45870000", 1747571219999, "1246442.12895200", 1205, "416.68010000", "1041958.15349800", "0"], [1747571220000, "2500.50000000", "2501.51000000", "2500.50000000", "2501.51000000", "42.84740000", 1747571279999, "107165.79975700", 440, "16.57080000", "41442.21398600", "0"], [1747571280000, "2501.51000000", "2501.80000000", "2501.25000000", "2501.26000000", "42.54510000", 1747571339999, "106426.06062500", 345, "10.55960000", "26413.57095300", "0"], [1747571340000, "2501.25000000", "2502.00000000", "2501.25000000", "2501.60000000", "262.17980000", 1747571399999, "655864.46873000", 439, "166.22590000", "415802.74539400", "0"], [1747571400000, "2501.60000000", "2503.25000000", "2501.40000000", "2502.19000000", "249.68290000", 1747571459999, "624874.39920200", 712, "121.77790000", "304764.99443700", "0"], [1747571460000, "2502.20000000", "2503.72000000", "2501.51000000", "2503.60000000", "166.00280000", 1747571519999, "415454.93018600", 658, "125.82490000", "314906.92998400", "0"], [1747571520000, "2503.60000000", "2503.61000000", "2502.71000000", "2503.27000000", "118.71950000", 1747571579999, "297194.36158700", 675, "41.08740000", "102852.68819400", "0"], [1747571580000, "2503.26000000", "2504.57000000", "2503.26000000", "2503.51000000", "172.82450000", 1747571639999, "432790.39503400", 710, "137.49960000", "344323.34267600", "0"], [1747571640000, "2503.51000000", "2503.52000000", "2502.19000000", "2502.99000000", "175.81290000", 1747571699999, "440003.34388600", 873, "56.13740000", "140493.51244200", "0"], [1747571700000, "2503.00000000", "2503.00000000", "2502.00000000", "2502.30000000", "29.66030000", 1747571759999, "74223.31918200", 365, "4.97510000", "12448.11555800", "0"], [1747571760000, "2502.30000000", "2502.38000000", "2501.01000000", "2502.37000000", "112.41150000", 1747571819999, "281252.73792200", 760, "30.64210000", "76660.05911600", "0"], [1747571820000, "2502.37000000", "2502.38000000", "2501.37000000", "2501.99000000", "384.52770000", 1747571879999, "962046.98769600", 728, "17.87060000", "44707.68910100", "0"], [1747571880000, "2502.00000000", "2502.43000000", "2501.05000000", "2501.11000000", "121.74590000", 1747571939999, "304577.11348500", 665, "54.48820000", "136317.18324000", "0"], [1747571940000, "2501.11000000", "2501.71000000", "2501.06000000", "2501.19000000", "41.17180000", 1747571999999, "102984.20047700", 386, "21.63950000", "54126.72887700", "0"], [1747572000000, "2501.20000000", "2501.75000000", "2500.70000000", "2501.49000000", "104.95210000", 1747572059999, "262511.13682600", 800, "83.38400000", "208564.43942200", "0"], [1747572060000, "2501.50000000", "2501.50000000", "2501.31000000", "2501.49000000", "44.93590000", 1747572119999, "112406.60239500", 194, "27.52220000", "68846.62412800", "0"], [1747572120000, "2501.50000000", "2503.00000000", "2501.49000000", "2501.91000000", "78.02240000", 1747572179999, "195215.35548000", 719, "62.46610000", "156290.93927000", "0"], [1747572180000, "2501.90000000", "2501.91000000", "2500.70000000", "2500.70000000", "156.08240000", 1747572239999, "390404.13295100", 491, "27.76930000", "69456.31519800", "0"], [1747572240000, "2500.70000000", "2502.52000000", "2500.70000000", "2502.41000000", "44.11110000", 1747572299999, "110352.07414200", 720, "26.88750000", "67256.63431100", "0"], [1747572300000, "2502.40000000", "2503.00000000", "2502.00000000", "2503.00000000", "63.50660000", 1747572359999, "158925.19216100", 535, "22.31750000", "55846.79173300", "0"], [1747572360000, "2502.99000000", "2503.00000000", "2501.67000000", "2501.67000000", "297.23810000", 1747572419999, "743783.47797400", 764, "15.11040000", "37814.70428300", "0"], [1747572420000, "2501.68000000", "2503.99000000", "2501.67000000", "2503.73000000", "93.62160000", 1747572479999, "234347.18262400", 565, "85.17190000", "213197.27747900", "0"], [1747572480000, "2503.73000000", "2506.00000000", "2503.73000000", "2505.28000000", "159.95200000", 1747572539999, "400703.11539500", 972, "130.98130000", "328130.14973300", "0"], [1747572540000, "2505.28000000", "2506.47000000", "2505.27000000", "2506.47000000", "238.71340000", 1747572599999, "598181.17274100", 869, "164.78470000", "412934.00271800", "0"], [1747572600000, "2506.46000000", "2508.00000000", "2505.88000000", "2507.24000000", "177.70980000", 1747572659999, "445535.52318200", 1002, "109.78360000", "275263.55477300", "0"], [1747572660000, "2507.17000000", "2508.00000000", "2506.20000000", "2507.54000000", "117.95190000", 1747572719999, "295708.51305500", 896, "58.67390000", "147101.69546500", "0"], [1747572720000, "2507.53000000", "2507.53000000", "2506.60000000", "2507.29000000", "77.52150000", 1747572779999, "194357.58603600", 591, "46.25710000", "115968.29198700", "0"], [1747572780000, "2507.29000000", "2508.00000000", "2507.28000000", "2507.94000000", "47.30260000", 1747572839999, "118613.99173600", 559, "21.86350000", "54821.54391900", "0"], [1747572840000, "2507.94000000", "2508.30000000", "2507.78000000", "2508.30000000", "58.21570000", 1747572899999, "146000.78711700", 653, "26.15330000", "65591.94592300", "0"], [1747572900000, "2508.29000000", "2508.30000000", "2507.00000000", "2507.49000000", "106.59120000", 1747572959999, "267282.29503900", 655, "16.75360000", "42006.50882300", "0"], [1747572960000, "2507.49000000", "2507.98000000", "2507.49000000", "2507.51000000", "87.05620000", 1747573019999, "218305.96081700", 462, "50.61880000", "126931.81183400", "0"], [1747573020000, "2507.51000000", "2508.30000000", "2506.20000000", "2507.49000000", "190.81190000", 1747573079999, "478410.83132400", 1021, "55.13580000", "138212.32110700", "0"], [1747573080000, "2507.49000000", "2508.50000000", "2507.49000000", "2508.20000000", "215.92350000", 1747573139999, "541570.22870000", 503, "150.96620000", "378643.18304200", "0"], [1747573140000, "2508.20000000", "2508.63000000", "2508.19000000", "2508.26000000", "95.71910000", 1747573199999, "240097.86940800", 419, "65.55060000", "164418.68726800", "0"], [1747573200000, "2508.25000000", "2508.87000000", "2508.01000000", "2508.40000000", "84.69980000", 1747573259999, "212458.86402500", 574, "44.24640000", "110988.34204000", "0"], [1747573260000, "2508.40000000", "2508.40000000", "2506.00000000", "2506.01000000", "206.06880000", 1747573319999, "516603.07816800", 838, "76.45370000", "191655.50243600", "0"], [1747573320000, "2506.01000000", "2507.13000000", "2505.82000000", "2506.29000000", "199.62240000", 1747573379999, "500305.72046800", 980, "94.06980000", "235766.02870600", "0"], [1747573380000, "2506.28000000", "2507.12000000", "2506.00000000", "2507.11000000", "70.39670000", 1747573439999, "176448.41269200", 486, "40.12800000", "100586.10486100", "0"], [1747573440000, "2507.12000000", "2507.12000000", "2506.63000000", "2506.73000000", "41.82700000", 1747573499999, "104859.22584500", 270, "28.56290000", "71606.96918900", "0"], [1747573500000, "2506.73000000", "2506.74000000", "2506.28000000", "2506.28000000", "83.28180000", 1747573559999, "208749.80879100", 285, "26.69560000", "66912.16529400", "0"], [1747573560000, "2506.28000000", "2506.99000000", "2506.28000000", "2506.74000000", "63.32150000", 1747573619999, "158733.27410700", 345, "29.06520000", "72859.12396300", "0"], [1747573620000, "2506.75000000", "2506.75000000", "2505.54000000", "2505.54000000", "57.93370000", 1747573679999, "145196.48215000", 394, "14.80850000", "37111.94155400", "0"], [1747573680000, "2505.54000000", "2506.20000000", "2505.54000000", "2505.91000000", "40.94860000", 1747573739999, "102611.15802800", 393, "17.78110000", "44554.43080000", "0"], [1747573740000, "2505.90000000", "2505.91000000", "2504.49000000", "2505.31000000", "231.36880000", 1747573799999, "579597.41889200", 571, "66.86340000", "167486.06447300", "0"], [1747573800000, "2505.32000000", "2505.90000000", "2504.70000000", "2504.71000000", "98.29810000", 1747573859999, "246268.85520200", 456, "28.89950000", "72403.28183500", "0"], [1747573860000, "2504.71000000", "2505.77000000", "2504.71000000", "2505.68000000", "65.33920000", 1747573919999, "163702.30954700", 376, "31.01070000", "77688.89225500", "0"], [1747573920000, "2505.68000000", "2506.54000000", "2505.20000000", "2506.41000000", "258.54570000", 1747573979999, "647848.76607800", 689, "52.13830000", "130647.98335800", "0"], [1747573980000, "2506.40000000", "2507.24000000", "2506.28000000", "2507.24000000", "72.53620000", 1747574039999, "181814.59278700", 352, "68.84110000", "172552.38279600", "0"], [1747574040000, "2507.24000000", "2508.83000000", "2505.52000000", "2506.40000000", "549.92080000", 1747574099999, "1378978.56938800", 1427, "147.38990000", "369502.16836400", "0"], [1747574100000, "2506.41000000", "2507.54000000", "2506.20000000", "2507.00000000", "53.28400000", 1747574159999, "133565.42694200", 785, "22.87970000", "57353.66142400", "0"], [1747574160000, "2507.00000000", "2507.00000000", "2506.48000000", "2506.99000000", "67.33300000", 1747574219999, "168786.41024000", 556, "26.33770000", "66021.24713300", "0"], [1747574220000, "2507.00000000", "2508.83000000", "2506.99000000", "2508.83000000", "190.23390000", 1747574279999, "477135.07006100", 919, "159.46120000", "399947.67939100", "0"], [1747574280000, "2508.84000000", "2509.00000000", "2507.28000000", "2507.54000000", "64.78350000", 1747574339999, "162459.67314900", 532, "24.50830000", "61454.29066300", "0"], [1747574340000, "2507.54000000", "2508.29000000", "2507.54000000", "2508.28000000", "27.72130000", 1747574399999, "69524.85229300", 345, "20.00570000", "50172.96301900", "0"], [1747574400000, "2508.28000000", "2510.56000000", "2508.28000000", "2510.55000000", "169.75820000", 1747574459999, "425987.26964000", 1257, "135.08760000", "339005.48841300", "0"], [1747574460000, "2510.55000000", "2511.80000000", "2510.31000000", "2511.20000000", "273.28680000", 1747574519999, "686205.77485600", 1023, "216.73430000", "544207.54179000", "0"], [1747574520000, "2511.20000000", "2511.20000000", "2510.00000000", "2510.01000000", "114.22280000", 1747574579999, "286754.52231700", 504, "44.02860000", "110521.59488300", "0"], [1747574580000, "2510.01000000", "2510.30000000", "2509.19000000", "2509.71000000", "101.62570000", 1747574639999, "255061.44691100", 493, "32.05030000", "80435.71311800", "0"], [1747574640000, "2509.71000000", "2510.55000000", "2509.71000000", "2510.55000000", "37.98290000", 1747574699999, "95347.03962400", 419, "23.86450000", "59904.39548300", "0"], [1747574700000, "2510.55000000", "2514.87000000", "2510.55000000", "2512.72000000", "773.92860000", 1747574759999, "1944929.22367600", 1800, "592.11440000", "1487936.82276200", "0"], [1747574760000, "2512.73000000", "2512.90000000", "2510.55000000", "2510.61000000", "119.54530000", 1747574819999, "300295.13651400", 1048, "21.83360000", "54830.71411800", "0"], [1747574820000, "2510.60000000", "2510.61000000", "2509.47000000", "2510.11000000", "142.86120000", 1747574879999, "358553.52415000", 456, "39.09860000", "98129.27674600", "0"], [1747574880000, "2510.11000000", "2511.02000000", "2509.89000000", "2511.02000000", "60.04090000", 1747574939999, "150719.46385900", 464, "28.63280000", "71878.88366900", "0"], [1747574940000, "2511.01000000", "2511.79000000", "2511.01000000", "2511.77000000", "96.75560000", 1747574999999, "243007.88272000", 327, "49.55020000", "124439.78901100", "0"], [1747575000000, "2511.77000000", "2512.10000000", "2510.55000000", "2510.70000000", "145.15960000", 1747575059999, "364562.60343800", 663, "85.35600000", "214368.19583600", "0"], [1747575060000, "2510.71000000", "2512.47000000", "2510.71000000", "2511.61000000", "83.04270000", 1747575119999, "208595.83624400", 812, "26.00900000", "65320.51074000", "0"], [1747575120000, "2511.60000000", "2511.60000000", "2510.55000000", "2510.96000000", "47.71630000", 1747575179999, "119820.17275500", 647, "9.03290000", "22681.06230000", "0"], [1747575180000, "2510.96000000", "2513.30000000", "2510.96000000", "2513.30000000", "248.24140000", 1747575239999, "623560.08180800", 1035, "93.17100000", "234072.99922200", "0"], [1747575240000, "2513.29000000", "2513.30000000", "2511.55000000", "2512.43000000", "160.08020000", 1747575299999, "402184.04709700", 991, "97.91210000", "245967.45063900", "0"], [1747575300000, "2512.40000000", "2512.90000000", "2510.62000000", "2511.54000000", "143.91670000", 1747575359999, "361512.91223600", 1549, "38.78340000", "97417.93539600", "0"], [1747575360000, "2511.54000000", "2517.10000000", "2511.52000000", "2516.85000000", "492.70700000", 1747575419999, "1239085.81639800", 2425, "424.57020000", "1067715.00021200", "0"], [1747575420000, "2516.84000000", "2519.19000000", "2515.09000000", "2518.35000000", "941.99370000", 1747575479999, "2371327.34929400", 3919, "476.93620000", "1200637.61151100", "0"], [1747575480000, "2518.34000000", "2519.35000000", "2517.00000000", "2517.31000000", "391.07400000", 1747575539999, "984795.45252600", 1912, "154.98180000", "390284.45050400", "0"], [1747575540000, "2517.30000000", "2521.36000000", "2517.30000000", "2519.30000000", "520.01860000", 1747575599999, "1310120.44909700", 3297, "419.90950000", "1057901.20502300", "0"], [1747575600000, "2519.30000000", "2521.55000000", "2517.11000000", "2519.79000000", "535.16370000", 1747575659999, "1348237.10685700", 3585, "356.51990000", "898133.49304500", "0"], [1747575660000, "2519.79000000", "2520.78000000", "2517.81000000", "2520.76000000", "432.05850000", 1747575719999, "1088575.40036900", 2821, "293.45480000", "739415.97382700", "0"], [1747575720000, "2520.76000000", "2522.12000000", "2519.87000000", "2520.20000000", "436.13730000", 1747575779999, "1099412.21790600", 2345, "255.85540000", "644952.49178600", "0"], [1747575780000, "2520.20000000", "2521.07000000", "2519.01000000", "2519.67000000", "220.49740000", 1747575839999, "555677.27012200", 1589, "127.40450000", "321109.61863100", "0"], [1747575840000, "2519.68000000", "2521.00000000", "2517.32000000", "2518.08000000", "429.50850000", 1747575899999, "1082129.91635200", 2068, "76.24280000", "192106.52072700", "0"], [1747575900000, "2518.09000000", "2519.50000000", "2517.71000000", "2519.06000000", "158.97600000", 1747575959999, "400395.56624100", 1617, "108.46260000", "273171.50842100", "0"], [1747575960000, "2519.05000000", "2519.99000000", "2517.20000000", "2517.58000000", "487.87980000", 1747576019999, "1228887.12580700", 1850, "157.12030000", "395780.60969000", "0"], [1747576020000, "2517.59000000", "2520.44000000", "2517.59000000", "2520.23000000", "338.32230000", 1747576079999, "852305.85092700", 1949, "164.25990000", "413781.79739900", "0"], [1747576080000, "2520.21000000", "2520.21000000", "2517.33000000", "2517.34000000", "288.83490000", 1747576139999, "727359.26388200", 958, "93.07440000", "234403.52049900", "0"], [1747576140000, "2517.33000000", "2517.58000000", "2515.10000000", "2516.14000000", "197.85200000", 1747576199999, "497918.79346100", 1098, "39.52550000", "99457.34237100", "0"], [1747576200000, "2516.13000000", "2517.23000000", "2514.82000000", "2515.21000000", "162.31140000", 1747576259999, "408338.49750200", 1185, "70.66090000", "177753.99635400", "0"], [1747576260000, "2515.21000000", "2516.20000000", "2514.32000000", "2516.00000000", "164.27080000", 1747576319999, "413154.61644800", 1037, "99.79500000", "250983.12712100", "0"], [1747576320000, "2516.01000000", "2518.60000000", "2516.01000000", "2518.60000000", "76.25550000", 1747576379999, "191971.67166200", 610, "48.40680000", "121861.49008200", "0"], [1747576380000, "2518.59000000", "2519.58000000", "2517.70000000", "2518.35000000", "298.00440000", 1747576439999, "750669.18202300", 1196, "210.82940000", "531081.53346700", "0"], [1747576440000, "2518.35000000", "2519.52000000", "2518.02000000", "2518.02000000", "463.77020000", 1747576499999, "1168151.62448700", 1670, "352.96770000", "889085.22636700", "0"], [1747576500000, "2518.03000000", "2522.20000000", "2518.02000000", "2522.01000000", "371.47550000", 1747576559999, "936162.27727600", 1731, "283.72560000", "715020.44970500", "0"], [1747576560000, "2522.00000000", "2522.79000000", "2521.35000000", "2521.60000000", "252.46000000", 1747576619999, "636714.42935800", 1675, "193.12030000", "487057.14242000", "0"], [1747576620000, "2521.60000000", "2523.20000000", "2520.40000000", "2523.03000000", "292.62510000", 1747576679999, "737791.30825100", 1315, "171.49070000", "432407.18510100", "0"], [1747576680000, "2523.03000000", "2539.18000000", "2523.03000000", "2537.79000000", "4052.08540000", 1747576739999, "10261611.06341400", 11810, "2856.72970000", "7233025.11109600", "0"], [1747576740000, "2537.79000000", "2545.00000000", "2537.76000000", "2542.18000000", "2551.29330000", 1747576799999, "6484999.80315400", 10584, "1626.79010000", "4134823.48871200", "0"], [1747576800000, "2542.19000000", "2550.32000000", "2542.18000000", "2544.40000000", "2405.16460000", 1747576859999, "6128767.36627800", 9759, "1709.45370000", "4356312.01169000", "0"], [1747576860000, "2544.40000000", "2544.95000000", "2535.49000000", "2536.79000000", "2356.89790000", 1747576919999, "5982469.36925600", 6519, "867.41580000", "2201434.76100100", "0"], [1747576920000, "2536.80000000", "2539.26000000", "2535.42000000", "2539.05000000", "1075.75960000", 1747576979999, "2729571.89177300", 2962, "522.06080000", "1324795.39216700", "0"], [1747576980000, "2539.05000000", "2540.06000000", "2533.66000000", "2533.66000000", "1546.31570000", 1747577039999, "3923468.77259800", 3492, "478.40970000", "1213834.93084500", "0"], [1747577040000, "2533.67000000", "2535.00000000", "2532.49000000", "2533.49000000", "749.94410000", 1747577099999, "1900065.11784800", 3432, "407.49460000", "1032375.18578800", "0"], [1747577100000, "2533.50000000", "2535.99000000", "2533.50000000", "2534.70000000", "304.40810000", 1747577159999, "771618.13288400", 2137, "153.56240000", "389253.68701400", "0"], [1747577160000, "2534.71000000", "2535.44000000", "2533.00000000", "2535.09000000", "406.94850000", 1747577219999, "1031249.05620200", 2065, "202.64170000", "513519.92746600", "0"], [1747577220000, "2535.10000000", "2537.97000000", "2535.09000000", "2536.65000000", "347.95750000", 1747577279999, "882749.65219300", 1893, "196.99280000", "499787.14050500", "0"], [1747577280000, "2536.64000000", "2537.43000000", "2535.59000000", "2535.77000000", "207.17450000", 1747577339999, "525431.53762600", 1466, "118.59430000", "300776.16887900", "0"], [1747577340000, "2535.76000000", "2539.33000000", "2535.76000000", "2538.82000000", "261.47260000", 1747577399999, "663644.69261400", 1842, "174.10650000", "441880.57275100", "0"], [1747577400000, "2538.83000000", "2540.00000000", "2536.63000000", "2536.90000000", "566.35450000", 1747577459999, "1437753.45802200", 1967, "266.88690000", "677553.98866200", "0"], [1747577460000, "2536.91000000", "2540.80000000", "2536.90000000", "2538.90000000", "521.83840000", 1747577519999, "1325128.64300500", 2145, "259.65150000", "659291.85766900", "0"], [1747577520000, "2538.89000000", "2538.90000000", "2534.36000000", "2534.68000000", "671.24320000", 1747577579999, "1702272.61630600", 2622, "180.53990000", "457885.69466200", "0"], [1747577580000, "2534.68000000", "2536.19000000", "2533.20000000", "2534.95000000", "506.36450000", 1747577639999, "1283383.64135000", 2422, "291.63990000", "739210.41819400", "0"], [1747577640000, "2534.95000000", "2534.96000000", "2529.56000000", "2529.99000000", "954.85250000", 1747577699999, "2416944.43345800", 2530, "358.68260000", "907591.84639000", "0"], [1747577700000, "2529.99000000", "2533.20000000", "2529.99000000", "2532.67000000", "331.47360000", 1747577759999, "839255.61555200", 1237, "206.40010000", "522589.96820400", "0"], [1747577760000, "2532.67000000", "2535.13000000", "2532.66000000", "2534.96000000", "202.88550000", 1747577819999, "514132.36277700", 1587, "125.52280000", "318076.04336300", "0"], [1747577820000, "2534.96000000", "2535.26000000", "2531.40000000", "2532.00000000", "498.93800000", 1747577879999, "1263463.01076400", 1502, "88.07840000", "223062.80799200", "0"], [1747577880000, "2532.00000000", "2535.30000000", "2532.00000000", "2535.10000000", "137.04360000", 1747577939999, "347310.87463700", 922, "104.35350000", "264450.00214900", "0"], [1747577940000, "2535.10000000", "2535.30000000", "2534.49000000", "2534.63000000", "133.84530000", 1747577999999, "339278.56083500", 888, "55.48640000", "140644.78025500", "0"], [1747578000000, "2534.63000000", "2540.46000000", "2534.50000000", "2540.46000000", "430.95450000", 1747578059999, "1093655.73666300", 2035, "333.56210000", "846605.56950100", "0"], [1747578060000, "2540.46000000", "2540.46000000", "2535.49000000", "2535.68000000", "1326.16270000", 1747578119999, "3366182.49338200", 2924, "519.71420000", "1319328.56034500", "0"], [1747578120000, "2535.68000000", "2538.97000000", "2535.68000000", "2538.97000000", "210.89440000", 1747578179999, "535203.84109600", 1275, "141.19350000", "358335.26841800", "0"], [1747578180000, "2538.99000000", "2538.99000000", "2534.60000000", "2535.53000000", "445.00980000", 1747578239999, "1128773.29966600", 1479, "124.15080000", "314851.48489600", "0"], [1747578240000, "2535.52000000", "2539.00000000", "2535.52000000", "2538.50000000", "529.47840000", 1747578299999, "1343476.57020200", 1353, "437.70650000", "1110556.41502400", "0"], [1747578300000, "2538.49000000", "2539.30000000", "2537.43000000", "2539.30000000", "282.30940000", 1747578359999, "716655.69076900", 1528, "170.64200000", "433170.42467700", "0"], [1747578360000, "2539.29000000", "2539.29000000", "2535.67000000", "2536.43000000", "463.17690000", 1747578419999, "1175272.83467600", 1665, "147.34430000", "373832.25617000", "0"], [1747578420000, "2536.43000000", "2539.63000000", "2536.43000000", "2538.04000000", "492.48340000", 1747578479999, "1250134.23580000", 1505, "351.47140000", "892181.61426600", "0"], [1747578480000, "2538.05000000", "2538.20000000", "2536.04000000", "2537.44000000", "344.18150000", 1747578539999, "873270.34521500", 1011, "172.73470000", "438229.99230000", "0"], [1747578540000, "2537.44000000", "2537.44000000", "2536.68000000", "2536.74000000", "183.46610000", 1747578599999, "465453.78046900", 608, "129.09910000", "327515.45971000", "0"], [1747578600000, "2536.74000000", "2539.00000000", "2536.74000000", "2538.45000000", "202.01580000", 1747578659999, "512781.87271300", 1185, "104.12160000", "264269.95992700", "0"], [1747578660000, "2538.44000000", "2539.44000000", "2537.00000000", "2539.10000000", "326.08020000", 1747578719999, "827732.06722900", 1603, "199.67380000", "506858.78963400", "0"], [1747578720000, "2539.10000000", "2539.30000000", "2535.67000000", "2536.70000000", "549.62160000", 1747578779999, "1394677.87273500", 1649, "146.33820000", "371268.08321100", "0"], [1747578780000, "2536.71000000", "2538.90000000", "2536.30000000", "2538.18000000", "486.46870000", 1747578839999, "1234409.72558000", 1521, "165.05830000", "418837.63788900", "0"], [1747578840000, "2538.19000000", "2540.29000000", "2537.68000000", "2540.28000000", "349.21490000", 1747578899999, "886719.26395200", 1489, "93.64500000", "237789.54159700", "0"], [1747578900000, "2540.29000000", "2542.80000000", "2538.11000000", "2540.00000000", "1079.08480000", 1747578959999, "2741537.16150400", 3115, "485.79480000", "1234413.57747000", "0"], [1747578960000, "2539.99000000", "2541.62000000", "2539.01000000", "2540.34000000", "441.60030000", 1747579019999, "1121739.33979600", 2050, "241.66180000", "613797.75786600", "0"], [1747579020000, "2540.34000000", "2541.58000000", "2539.16000000", "2540.49000000", "398.02200000", 1747579079999, "1011117.00533300", 1381, "172.33490000", "437799.41440200", "0"], [1747579080000, "2540.50000000", "2554.94000000", "2540.50000000", "2549.91000000", "3280.37500000", 1747579139999, "8366725.93192600", 9887, "2246.43020000", "5728610.60978400", "0"], [1747579140000, "2549.90000000", "2553.06000000", "2549.62000000", "2552.58000000", "1541.18420000", 1747579199999, "3931861.11546000", 5331, "594.13930000", "1515779.64498800", "0"], [1747579200000, "2552.58000000", "2555.00000000", "2546.29000000", "2548.21000000", "2066.46420000", 1747579259999, "5271984.20536100", 5810, "749.45020000", "1911919.43228900", "0"], [1747579260000, "2548.21000000", "2548.90000000", "2546.28000000", "2546.41000000", "1143.15900000", 1747579319999, "2912188.73573900", 3436, "351.08270000", "894407.95172100", "0"], [1747579320000, "2546.41000000", "2550.80000000", "2546.41000000", "2548.61000000", "618.47270000", 1747579379999, "1576437.36310700", 2910, "316.94720000", "807875.65359400", "0"], [1747579380000, "2548.61000000", "2551.45000000", "2547.80000000", "2549.10000000", "851.88530000", 1747579439999, "2171821.52369500", 3071, "522.97980000", "1333346.91756000", "0"], [1747579440000, "2549.10000000", "2551.28000000", "2547.79000000", "2551.03000000", "467.09070000", 1747579499999, "1190735.83178300", 2284, "328.36720000", "837150.33054800", "0"], [1747579500000, "2551.03000000", "2552.69000000", "2550.15000000", "2551.76000000", "475.64410000", 1747579559999, "1213713.72995700", 2761, "333.55920000", "851151.85772800", "0"], [1747579560000, "2551.76000000", "2558.00000000", "2551.75000000", "2556.94000000", "1705.22920000", 1747579619999, "4358510.86635700", 6439, "1115.69060000", "2851570.42943400", "0"], [1747579620000, "2556.93000000", "2558.16000000", "2554.00000000", "2555.32000000", "1480.69620000", 1747579679999, "3784807.97733400", 4885, "922.12110000", "2357015.82635700", "0"], [1747579680000, "2555.33000000", "2564.46000000", "2555.32000000", "2563.94000000", "1789.47480000", 1747579739999, "4581792.84130300", 6458, "1248.78750000", "3196905.15838900", "0"], [1747579740000, "2563.94000000", "2565.80000000", "2561.51000000", "2561.60000000", "1541.98760000", 1747579799999, "3953341.75732400", 5262, "875.07290000", "2243660.10577100", "0"], [1747579800000, "2561.59000000", "2562.19000000", "2557.88000000", "2559.75000000", "1335.08890000", 1747579859999, "3417436.25501300", 4621, "419.80780000", "1074597.77547000", "0"], [1747579860000, "2559.75000000", "2563.98000000", "2559.75000000", "2562.14000000", "910.22270000", 1747579919999, "2332309.04268500", 3941, "469.90560000", "1204093.10736100", "0"], [1747579920000, "2562.14000000", "2569.81000000", "2562.14000000", "2567.41000000", "1278.17270000", 1747579979999, "3280843.55037900", 5511, "901.61420000", "2314484.84889400", "0"], [1747579980000, "2567.40000000", "2567.50000000", "2561.53000000", "2561.54000000", "1205.51690000", 1747580039999, "3092272.48210800", 4294, "544.99950000", "1398517.43822000", "0"], [1747580040000, "2561.53000000", "2562.08000000", "2556.49000000", "2557.31000000", "1075.03810000", 1747580099999, "2750682.22237000", 3646, "474.61840000", "1214355.32761400", "0"], [1747580100000, "2557.31000000", "2564.86000000", "2556.55000000", "2564.38000000", "839.54360000", 1747580159999, "2150230.41018500", 3449, "561.85970000", "1439200.39548700", "0"], [1747580160000, "2564.39000000", "2565.39000000", "2558.22000000", "2559.19000000", "632.10100000", 1747580219999, "1619368.76177500", 3216, "229.44830000", "587846.71327200", "0"], [1747580220000, "2559.20000000", "2562.89000000", "2559.19000000", "2560.01000000", "348.23120000", 1747580279999, "891923.51503600", 2968, "170.75760000", "437369.93837900", "0"], [1747580280000, "2560.01000000", "2561.30000000", "2558.41000000", "2558.41000000", "335.45580000", 1747580339999, "858784.43983300", 2617, "135.29870000", "346329.38691700", "0"], [1747580340000, "2558.41000000", "2558.59000000", "2556.80000000", "2557.93000000", "593.43420000", 1747580399999, "1517595.73554600", 2764, "334.12170000", "854433.11157200", "0"], [1747580400000, "2557.94000000", "2561.19000000", "2553.63000000", "2554.60000000", "1168.85610000", 1747580459999, "2988913.13208900", 4576, "414.57500000", "1060190.09320700", "0"], [1747580460000, "2554.66000000", "2557.67000000", "2553.33000000", "2555.41000000", "493.03850000", 1747580519999, "1259892.43345500", 3795, "235.12020000", "600792.31383900", "0"], [1747580520000, "2555.41000000", "2555.77000000", "2552.01000000", "2553.99000000", "1230.14170000", 1747580579999, "3141211.49883000", 4719, "516.65540000", "1319321.73821700", "0"], [1747580580000, "2553.99000000", "2554.04000000", "2548.20000000", "2552.44000000", "967.41470000", 1747580639999, "2467144.91458900", 4628, "402.03950000", "1025223.45013000", "0"], [1747580640000, "2552.45000000", "2556.20000000", "2551.71000000", "2556.04000000", "478.63270000", 1747580699999, "1222548.73886500", 3204, "234.09420000", "597942.99602000", "0"], [1747580700000, "2556.11000000", "2559.09000000", "2555.98000000", "2557.66000000", "1180.56820000", 1747580759999, "3019314.08548100", 3434, "444.90810000", "1137917.84468700", "0"], [1747580760000, "2557.67000000", "2557.98000000", "2551.25000000", "2552.18000000", "651.18420000", 1747580819999, "1663920.55599100", 2984, "281.13540000", "718529.47634700", "0"], [1747580820000, "2552.18000000", "2554.80000000", "2551.29000000", "2552.08000000", "541.99480000", 1747580879999, "1383986.64082600", 2083, "147.66670000", "377120.38791900", "0"], [1747580880000, "2552.08000000", "2556.54000000", "2551.98000000", "2556.35000000", "631.59540000", 1747580939999, "1612469.76185100", 1938, "339.94730000", "867995.05669000", "0"], [1747580940000, "2556.34000000", "2559.85000000", "2555.03000000", "2559.75000000", "313.43610000", 1747580999999, "801585.43497000", 1691, "207.31870000", "530253.32518800", "0"], [1747581000000, "2559.74000000", "2560.14000000", "2558.40000000", "2558.48000000", "319.65300000", 1747581059999, "818116.16481900", 2285, "158.40950000", "405428.63793800", "0"], [1747581060000, "2558.47000000", "2558.79000000", "2556.10000000", "2557.26000000", "199.75000000", 1747581119999, "510788.24899300", 1412, "93.29600000", "238555.93457700", "0"], [1747581120000, "2557.19000000", "2557.30000000", "2555.07000000", "2557.18000000", "142.50860000", 1747581179999, "364330.55536800", 1349, "56.06140000", "143319.15503300", "0"], [1747581180000, "2557.19000000", "2558.60000000", "2555.20000000", "2558.39000000", "425.89130000", 1747581239999, "1088878.88187700", 2445, "147.30120000", "376623.61050400", "0"], [1747581240000, "2558.40000000", "2560.00000000", "2557.24000000", "2559.61000000", "338.66460000", 1747581299999, "866680.66064800", 1485, "269.96420000", "690852.67817400", "0"], [1747581300000, "2559.60000000", "2559.79000000", "2555.25000000", "2555.79000000", "624.56460000", 1747581359999, "1597048.76706200", 2480, "122.76890000", "313899.98585000", "0"], [1747581360000, "2555.79000000", "2564.50000000", "2555.60000000", "2562.30000000", "528.91750000", 1747581419999, "1354191.29405300", 3609, "289.60880000", "741699.20035900", "0"], [1747581420000, "2562.29000000", "2568.00000000", "2561.60000000", "2566.41000000", "698.56380000", 1747581479999, "1792663.29543700", 3898, "394.61650000", "1012734.58846200", "0"], [1747581480000, "2566.41000000", "2567.10000000", "2562.80000000", "2563.41000000", "466.51330000", 1747581539999, "1196344.95912900", 3296, "231.94230000", "594790.22258300", "0"], [1747581540000, "2563.41000000", "2568.00000000", "2562.99000000", "2564.83000000", "838.24290000", 1747581599999, "2150458.37203600", 3196, "439.76810000", "1128134.57770100", "0"], [1747581600000, "2564.82000000", "2566.47000000", "2564.49000000", "2566.30000000", "898.88810000", 1747581659999, "2306123.04115900", 2519, "550.83310000", "1413209.15960900", "0"], [1747581660000, "2566.29000000", "2566.49000000", "2562.82000000", "2563.72000000", "364.05350000", 1747581719999, "933608.17899700", 2706, "146.26680000", "375042.04053800", "0"], [1747581720000, "2563.71000000", "2565.00000000", "2562.63000000", "2565.00000000", "188.60470000", 1747581779999, "483638.99213400", 1470, "68.14650000", "174734.71467800", "0"], [1747581780000, "2564.99000000", "2565.10000000", "2562.81000000", "2563.01000000", "487.83840000", 1747581839999, "1250827.16394700", 2205, "185.33690000", "475156.02029400", "0"], [1747581840000, "2563.01000000", "2563.01000000", "2559.50000000", "2560.03000000", "396.25580000", 1747581899999, "1014694.72711700", 2045, "93.26510000", "238793.56610700", "0"], [1747581900000, "2560.04000000", "2561.81000000", "2559.81000000", "2560.10000000", "354.12270000", 1747581959999, "906810.41602000", 2253, "108.36450000", "277466.63707400", "0"], [1747581960000, "2560.09000000", "2562.50000000", "2559.79000000", "2560.01000000", "156.64940000", 1747582019999, "401227.46795100", 1922, "74.33430000", "190393.94717600", "0"], [1747582020000, "2560.00000000", "2560.59000000", "2559.56000000", "2559.71000000", "116.58270000", 1747582079999, "298437.42609300", 1097, "30.15490000", "77196.99546900", "0"], [1747582080000, "2559.70000000", "2562.82000000", "2559.60000000", "2562.55000000", "135.52300000", 1747582139999, "347143.46748600", 1286, "69.10850000", "177011.85475600", "0"], [1747582140000, "2562.55000000", "2563.17000000", "2561.80000000", "2561.81000000", "93.18590000", 1747582199999, "238798.22432300", 1116, "28.12000000", "72060.19456000", "0"], [1747582200000, "2561.81000000", "2563.22000000", "2560.10000000", "2560.50000000", "252.95550000", 1747582259999, "648004.12181900", 1948, "91.22450000", "233711.45431800", "0"], [1747582260000, "2560.51000000", "2560.51000000", "2558.24000000", "2558.68000000", "284.98080000", 1747582319999, "729349.92535200", 1471, "59.09750000", "151245.52362900", "0"], [1747582320000, "2558.68000000", "2560.87000000", "2558.68000000", "2560.41000000", "265.38050000", 1747582379999, "679388.81875600", 1113, "127.69520000", "326898.45835200", "0"], [1747582380000, "2560.40000000", "2560.40000000", "2557.99000000", "2559.67000000", "399.17360000", 1747582439999, "1021383.93563800", 1732, "268.08370000", "685941.60625700", "0"], [1747582440000, "2559.68000000", "2564.16000000", "2559.46000000", "2564.16000000", "354.64760000", 1747582499999, "908740.86459400", 1420, "193.28580000", "495327.08072800", "0"], [1747582500000, "2564.16000000", "2565.88000000", "2563.01000000", "2563.07000000", "331.09640000", 1747582559999, "849214.59659900", 1380, "244.99100000", "628399.82682100", "0"], [1747582560000, "2563.06000000", "2563.06000000", "2561.62000000", "2562.81000000", "303.39820000", 1747582619999, "777381.25312200", 2302, "71.85300000", "184097.28003400", "0"], [1747582620000, "2562.82000000", "2565.10000000", "2562.82000000", "2565.00000000", "244.73830000", 1747582679999, "627661.95706200", 1342, "196.99510000", "505212.90945100", "0"], [1747582680000, "2564.99000000", "2565.00000000", "2564.05000000", "2564.61000000", "167.37210000", 1747582739999, "429275.98408500", 904, "88.36720000", "226647.38410700", "0"], [1747582740000, "2564.60000000", "2565.40000000", "2564.32000000", "2564.88000000", "119.75770000", 1747582799999, "307169.93691600", 1124, "35.79080000", "91800.20997000", "0"], [1747582800000, "2564.87000000", "2564.88000000", "2560.80000000", "2562.00000000", "709.28960000", 1747582859999, "1817499.38029400", 2145, "373.01150000", "955627.49388500", "0"], [1747582860000, "2562.01000000", "2565.00000000", "2562.00000000", "2564.71000000", "190.54850000", 1747582919999, "488459.83175800", 1467, "139.92770000", "358686.69172600", "0"], [1747582920000, "2564.71000000", "2566.39000000", "2563.54000000", "2564.85000000", "563.22590000", 1747582979999, "1444904.33607600", 2234, "367.85650000", "943796.12869900", "0"], [1747582980000, "2564.84000000", "2567.36000000", "2564.49000000", "2566.67000000", "345.59860000", 1747583039999, "886810.81349100", 1875, "163.90480000", "420572.10510200", "0"], [1747583040000, "2566.67000000", "2572.59000000", "2566.57000000", "2568.95000000", "1772.62230000", 1747583099999, "4556079.82586700", 5550, "1260.38470000", "3239468.34876900", "0"], [1747583100000, "2568.96000000", "2572.33000000", "2566.90000000", "2572.05000000", "506.11220000", 1747583159999, "1300238.73093700", 2948, "300.12410000", "771050.39637100", "0"], [1747583160000, "2572.05000000", "2572.25000000", "2568.74000000", "2569.05000000", "1047.82520000", 1747583219999, "2693041.03151900", 3195, "479.78510000", "1233096.83053600", "0"], [1747583220000, "2569.05000000", "2570.50000000", "2566.83000000", "2569.79000000", "1248.94780000", 1747583279999, "3207842.55442100", 4026, "451.01280000", "1158311.26951000", "0"], [1747583280000, "2569.80000000", "2569.82000000", "2567.62000000", "2568.80000000", "281.95520000", 1747583339999, "724218.75328700", 2343, "114.55690000", "294240.36059100", "0"], [1747583340000, "2568.80000000", "2577.00000000", "2568.79000000", "2576.26000000", "1820.80890000", 1747583399999, "4688105.25480200", 5738, "1486.84120000", "3828231.96371600", "0"], [1747583400000, "2576.27000000", "2586.66000000", "2575.18000000", "2585.30000000", "4917.80510000", 1747583459999, "12691669.33894400", 9807, "3679.25370000", "9494899.65246500", "0"], [1747583460000, "2585.30000000", "2587.61000000", "2581.21000000", "2583.40000000", "1402.74920000", 1747583519999, "3625096.40943800", 6341, "579.23490000", "1496863.41827200", "0"], [1747583520000, "2583.40000000", "2585.50000000", "2581.99000000", "2583.99000000", "524.20050000", 1747583579999, "1354300.99979500", 3532, "292.93450000", "756797.82184700", "0"], [1747583580000, "2583.99000000", "2584.89000000", "2579.30000000", "2579.30000000", "1019.68050000", 1747583639999, "2632892.02034300", 3349, "227.69150000", "587984.61127300", "0"], [1747583640000, "2579.31000000", "2580.88000000", "2578.89000000", "2580.18000000", "891.18080000", 1747583699999, "2299036.91306300", 3097, "325.86550000", "840619.72530700", "0"], [1747583700000, "2580.19000000", "2580.49000000", "2577.66000000", "2579.51000000", "1410.74530000", 1747583759999, "3637779.01643200", 3367, "781.52480000", "2015190.95730400", "0"], [1747583760000, "2579.52000000", "2579.74000000", "2575.40000000", "2575.40000000", "599.01440000", 1747583819999, "1543887.22954400", 2280, "256.41240000", "660854.48586600", "0"], [1747583820000, "2575.38000000", "2577.12000000", "2573.63000000", "2576.71000000", "693.27600000", 1747583879999, "1785272.65987200", 2935, "399.31780000", "1028169.03325700", "0"], [1747583880000, "2576.71000000", "2579.33000000", "2576.60000000", "2578.48000000", "431.33010000", 1747583939999, "1111798.06282700", 2462, "286.43750000", "738333.46097400", "0"], [1747583940000, "2578.49000000", "2580.78000000", "2578.20000000", "2578.99000000", "756.39200000", 1747583999999, "1950913.56762200", 2706, "340.72560000", "878788.19816800", "0"], [1747584000000, "2579.00000000", "2582.64000000", "2578.18000000", "2582.64000000", "1164.89930000", 1747584059999, "3005263.83667800", 4290, "407.76950000", "1052007.11502300", "0"], [1747584060000, "2582.63000000", "2582.63000000", "2578.04000000", "2579.64000000", "655.77040000", 1747584119999, "1691965.46132500", 3735, "239.97460000", "619125.28743800", "0"], [1747584120000, "2579.63000000", "2580.91000000", "2575.67000000", "2575.96000000", "723.91340000", 1747584179999, "1865671.84214700", 3253, "299.77670000", "772688.65232600", "0"], [1747584180000, "2575.95000000", "2578.80000000", "2575.20000000", "2577.57000000", "487.70700000", 1747584239999, "1256847.88744400", 3344, "152.62200000", "393307.48281100", "0"], [1747584240000, "2577.57000000", "2578.67000000", "2573.40000000", "2573.93000000", "601.73120000", 1747584299999, "1549329.07569600", 3655, "384.37500000", "989484.04834400", "0"], [1747584300000, "2574.00000000", "2576.50000000", "2572.30000000", "2574.42000000", "562.64200000", 1747584359999, "1448279.08577800", 3270, "318.36910000", "819540.02634900", "0"], [1747584360000, "2574.41000000", "2576.44000000", "2572.75000000", "2574.49000000", "401.91660000", 1747584419999, "1034535.88274100", 3160, "105.10210000", "270556.82079300", "0"], [1747584420000, "2574.50000000", "2575.88000000", "2573.50000000", "2575.21000000", "337.56030000", 1747584479999, "869152.22037300", 2517, "216.12600000", "556505.43906100", "0"], [1747584480000, "2575.22000000", "2577.59000000", "2575.22000000", "2575.88000000", "256.98980000", 1747584539999, "662121.45166600", 2395, "181.27260000", "467043.51914200", "0"], [1747584540000, "2575.87000000", "2577.22000000", "2574.27000000", "2576.49000000", "570.48300000", 1747584599999, "1469508.27972700", 2645, "212.30900000", "546932.63905800", "0"], [1747584600000, "2576.49000000", "2580.91000000", "2576.49000000", "2580.63000000", "350.24620000", 1747584659999, "903518.90368500", 2303, "214.43910000", "553143.45692600", "0"], [1747584660000, "2580.64000000", "2584.00000000", "2580.50000000", "2581.26000000", "886.35210000", 1747584719999, "2288991.89230200", 2960, "472.97010000", "1221385.75006900", "0"], [1747584720000, "2581.26000000", "2582.69000000", "2576.92000000", "2577.40000000", "935.83550000", 1747584779999, "2414519.46948800", 3162, "297.31400000", "767024.70172900", "0"], [1747584780000, "2577.41000000", "2578.48000000", "2575.49000000", "2575.56000000", "366.92240000", 1747584839999, "945729.07208700", 1675, "220.20480000", "567634.51960500", "0"], [1747584840000, "2575.57000000", "2575.59000000", "2573.30000000", "2573.30000000", "519.69430000", 1747584899999, "1337999.16692400", 1889, "195.39680000", "503114.44168800", "0"], [1747584900000, "2573.30000000", "2574.77000000", "2567.50000000", "2571.49000000", "1429.21240000", 1747584959999, "3673285.57926600", 4546, "456.95590000", "1174219.58286300", "0"], [1747584960000, "2571.50000000", "2575.49000000", "2571.32000000", "2573.36000000", "745.08310000", 1747585019999, "1917632.18052100", 3380, "452.93540000", "1165693.03837100", "0"], [1747585020000, "2573.37000000", "2573.37000000", "2570.06000000", "2570.89000000", "652.40880000", 1747585079999, "1677506.13184800", 3202, "251.63320000", "647038.55624900", "0"], [1747585080000, "2570.89000000", "2573.25000000", "2570.87000000", "2573.24000000", "244.28120000", 1747585139999, "628338.66859100", 2179, "131.52790000", "338315.33927900", "0"], [1747585140000, "2573.24000000", "2573.25000000", "2570.00000000", "2570.00000000", "273.55670000", 1747585199999, "703287.35699800", 2042, "114.01830000", "293108.16646500", "0"], [1747585200000, "2570.00000000", "2572.37000000", "2570.00000000", "2572.30000000", "126.46520000", 1747585259999, "325142.50792600", 902, "30.32140000", "77957.17215700", "0"], [1747585260000, "2572.29000000", "2574.48000000", "2572.27000000", "2572.80000000", "268.59320000", 1747585319999, "691185.78302400", 1795, "92.07660000", "236935.93967800", "0"], [1747585320000, "2572.79000000", "2573.08000000", "2562.30000000", "2562.51000000", "2046.02280000", 1747585379999, "5251082.45146600", 5687, "826.70810000", "2121603.31326400", "0"], [1747585380000, "2562.51000000", "2564.79000000", "2554.54000000", "2556.37000000", "1753.23070000", 1747585439999, "4487713.33617300", 6624, "680.62160000", "1741687.75384600", "0"], [1747585440000, "2556.37000000", "2560.38000000", "2556.36000000", "2559.79000000", "858.80140000", 1747585499999, "2197422.08714000", 2684, "472.26160000", "1208312.38515400", "0"], [1747585500000, "2559.80000000", "2564.33000000", "2559.26000000", "2564.32000000", "299.18540000", 1747585559999, "766516.30663800", 1876, "158.14120000", "405218.86000700", "0"], [1747585560000, "2564.33000000", "2565.97000000", "2562.87000000", "2565.38000000", "494.42890000", 1747585619999, "1267733.00529400", 1905, "214.09340000", "548928.28990300", "0"], [1747585620000, "2565.38000000", "2566.52000000", "2565.10000000", "2565.70000000", "752.14250000", 1747585679999, "1929977.24486200", 1970, "590.38380000", "1514922.07290500", "0"], [1747585680000, "2565.70000000", "2566.20000000", "2564.99000000", "2565.83000000", "218.48810000", 1747585739999, "560493.39511500", 1062, "125.11690000", "320959.69645800", "0"], [1747585740000, "2565.83000000", "2566.80000000", "2564.04000000", "2564.25000000", "351.52850000", 1747585799999, "901642.61126700", 1904, "136.39620000", "349855.14338700", "0"], [1747585800000, "2564.25000000", "2566.18000000", "2563.87000000", "2566.00000000", "294.13390000", 1747585859999, "754535.04803800", 2179, "118.52830000", "304034.14799700", "0"], [1747585860000, "2566.00000000", "2566.79000000", "2561.40000000", "2561.83000000", "821.81210000", 1747585919999, "2106956.47965600", 3308, "187.67800000", "481135.40691400", "0"], [1747585920000, "2561.83000000", "2564.40000000", "2561.83000000", "2563.51000000", "302.87400000", 1747585979999, "776370.24473900", 2157, "121.20710000", "310672.16849300", "0"], [1747585980000, "2563.50000000", "2563.82000000", "2559.00000000", "2560.11000000", "1000.94590000", 1747586039999, "2563576.14971700", 3073, "393.35940000", "1007442.85848600", "0"], [1747586040000, "2560.11000000", "2561.01000000", "2558.14000000", "2561.01000000", "384.08340000", 1747586099999, "983186.66964500", 2494, "191.04280000", "489014.39680300", "0"], [1747586100000, "2561.01000000", "2564.89000000", "2561.01000000", "2563.63000000", "362.35050000", 1747586159999, "928949.61436500", 1744, "185.72230000", "476101.69838000", "0"], [1747586160000, "2563.62000000", "2564.18000000", "2562.87000000", "2563.22000000", "142.76470000", 1747586219999, "365980.95892000", 1595, "39.22040000", "100542.91850900", "0"], [1747586220000, "2563.23000000", "2565.00000000", "2562.81000000", "2562.81000000", "407.80320000", 1747586279999, "1045701.52640300", 1929, "194.32160000", "498301.83238900", "0"], [1747586280000, "2562.82000000", "2567.00000000", "2561.54000000", "2563.77000000", "1076.72760000", 1747586339999, "2760920.91977700", 4666, "588.15820000", "1507913.57865700", "0"], [1747586340000, "2563.78000000", "2569.10000000", "2562.10000000", "2568.88000000", "460.69170000", 1747586399999, "1182109.99642500", 3281, "296.07090000", "759668.59930900", "0"], [1747586400000, "2568.88000000", "2572.50000000", "2567.69000000", "2571.61000000", "1131.26600000", 1747586459999, "2907952.67470700", 4909, "650.42550000", "1671915.98837300", "0"], [1747586460000, "2571.60000000", "2573.87000000", "2571.06000000", "2573.13000000", "310.02510000", 1747586519999, "797770.83667100", 2240, "166.36960000", "428088.14993100", "0"], [1747586520000, "2573.13000000", "2574.18000000", "2572.20000000", "2573.00000000", "395.78590000", 1747586579999, "1018459.75085900", 2210, "168.16440000", "432745.03685800", "0"], [1747586580000, "2573.00000000", "2573.40000000", "2570.12000000", "2570.22000000", "299.01450000", 1747586639999, "768997.26361900", 1920, "58.62010000", "150772.55846200", "0"], [1747586640000, "2570.22000000", "2570.53000000", "2568.11000000", "2570.28000000", "484.45720000", 1747586699999, "1244681.91227500", 2177, "261.91760000", "672938.36745500", "0"], [1747586700000, "2570.28000000", "2571.15000000", "2568.00000000", "2570.44000000", "422.29720000", 1747586759999, "1085351.54472600", 2909, "167.53770000", "430622.68980600", "0"], [1747586760000, "2570.45000000", "2574.20000000", "2569.37000000", "2573.69000000", "372.22020000", 1747586819999, "957455.69865700", 1952, "250.73670000", "645016.76570600", "0"], [1747586820000, "2573.69000000", "2578.45000000", "2573.69000000", "2574.11000000", "715.16600000", 1747586879999, "1842661.63671400", 2728, "395.74280000", "1019684.50008500", "0"], [1747586880000, "2574.11000000", "2577.00000000", "2573.00000000", "2576.31000000", "165.96430000", 1747586939999, "427426.81714600", 1594, "67.04570000", "172642.89864200", "0"], [1747586940000, "2576.30000000", "2576.30000000", "2570.78000000", "2571.40000000", "362.56730000", 1747586999999, "932859.36712900", 1888, "156.50840000", "402570.45590100", "0"], [1747587000000, "2571.39000000", "2571.40000000", "2566.82000000", "2570.00000000", "700.94070000", 1747587059999, "1800361.61051000", 2698, "284.00320000", "729336.50137900", "0"], [1747587060000, "2570.00000000", "2570.90000000", "2568.20000000", "2569.48000000", "472.20390000", 1747587119999, "1213282.13272900", 2035, "195.52010000", "502391.92030500", "0"], [1747587120000, "2569.48000000", "2570.00000000", "2568.00000000", "2569.20000000", "137.49890000", 1747587179999, "353211.54291300", 1355, "48.62730000", "124915.62943100", "0"], [1747587180000, "2569.20000000", "2570.80000000", "2567.37000000", "2569.21000000", "509.16750000", 1747587239999, "1307859.84477100", 1738, "131.77100000", "338483.24770200", "0"], [1747587240000, "2569.20000000", "2571.61000000", "2569.20000000", "2570.65000000", "282.82770000", 1747587299999, "727046.71731300", 1238, "190.55160000", "489828.03345200", "0"], [1747587300000, "2570.66000000", "2578.95000000", "2570.63000000", "2576.50000000", "1199.93290000", 1747587359999, "3090778.94173000", 3869, "727.15370000", "1872596.23336900", "0"], [1747587360000, "2576.49000000", "2579.00000000", "2576.00000000", "2578.90000000", "440.84460000", 1747587419999, "1136291.25640300", 1722, "343.72000000", "885946.44629700", "0"], [1747587420000, "2578.91000000", "2583.14000000", "2578.90000000", "2581.29000000", "760.52520000", 1747587479999, "1963312.65496800", 3349, "469.34370000", "1211516.06284600", "0"], [1747587480000, "2581.29000000", "2582.26000000", "2575.82000000", "2576.70000000", "724.43810000", 1747587539999, "1867409.89588400", 3565, "171.86490000", "443125.28409100", "0"], [1747587540000, "2576.69000000", "2576.70000000", "2573.50000000", "2573.80000000", "1339.72610000", 1747587599999, "3450292.02750100", 3411, "604.27840000", "1556270.61170400", "0"], [1747587600000, "2573.79000000", "2575.50000000", "2570.07000000", "2570.39000000", "804.42100000", 1747587659999, "2070345.53227200", 3553, "279.19850000", "718583.57283700", "0"], [1747587660000, "2570.39000000", "2572.83000000", "2569.20000000", "2569.60000000", "361.24110000", 1747587719999, "928590.44061100", 2897, "200.61370000", "515675.73289500", "0"], [1747587720000, "2569.61000000", "2570.86000000", "2566.40000000", "2568.19000000", "481.42130000", 1747587779999, "1236262.71563100", 3830, "199.62770000", "512558.44694700", "0"], [1747587780000, "2568.20000000", "2569.20000000", "2566.51000000", "2566.51000000", "605.12530000", 1747587839999, "1553945.41690400", 2531, "260.98120000", "670384.58556200", "0"], [1747587840000, "2566.51000000", "2568.58000000", "2565.22000000", "2567.88000000", "294.25060000", 1747587899999, "755259.18568400", 2428, "155.38130000", "398830.11342900", "0"], [1747587900000, "2567.88000000", "2569.84000000", "2567.20000000", "2568.01000000", "293.40430000", 1747587959999, "753639.50002600", 2575, "91.41460000", "234795.79487400", "0"], [1747587960000, "2568.01000000", "2570.40000000", "2568.01000000", "2568.98000000", "432.03200000", 1747588019999, "1110142.70618600", 1982, "188.61330000", "484664.67540700", "0"], [1747588020000, "2568.99000000", "2572.10000000", "2568.29000000", "2571.47000000", "453.83290000", 1747588079999, "1166652.14566400", 1901, "291.83270000", "750190.89483600", "0"], [1747588080000, "2571.47000000", "2572.68000000", "2569.54000000", "2572.41000000", "276.15140000", 1747588139999, "709973.38145600", 1869, "142.69810000", "366890.84299600", "0"], [1747588140000, "2572.41000000", "2573.28000000", "2570.12000000", "2570.12000000", "162.04160000", 1747588199999, "416803.54271700", 1728, "52.38170000", "134754.10890800", "0"], [1747588200000, "2570.11000000", "2570.49000000", "2567.35000000", "2569.00000000", "237.01860000", 1747588259999, "608885.84377600", 1706, "49.71910000", "127708.24014600", "0"], [1747588260000, "2568.99000000", "2570.00000000", "2567.36000000", "2569.98000000", "553.15100000", 1747588319999, "1420486.86251400", 2061, "148.92050000", "382480.97914700", "0"], [1747588320000, "2569.98000000", "2572.87000000", "2569.98000000", "2572.23000000", "278.79780000", 1747588379999, "716963.94257100", 1552, "174.26850000", "448127.06537800", "0"], [1747588380000, "2572.29000000", "2572.80000000", "2572.00000000", "2572.19000000", "168.62030000", 1747588439999, "433753.61184100", 1146, "40.24850000", "103531.29395000", "0"], [1747588440000, "2572.19000000", "2573.18000000", "2570.34000000", "2571.31000000", "196.61850000", 1747588499999, "505594.66161800", 1714, "76.40770000", "196467.51165200", "0"], [1747588500000, "2571.31000000", "2571.35000000", "2568.68000000", "2568.68000000", "239.82400000", 1747588559999, "616314.04661400", 1707, "92.56280000", "237866.68710100", "0"], [1747588560000, "2568.66000000", "2568.66000000", "2565.60000000", "2565.61000000", "489.09620000", 1747588619999, "1255679.28349900", 1798, "98.77330000", "253607.55101800", "0"], [1747588620000, "2565.61000000", "2566.29000000", "2563.51000000", "2564.10000000", "570.73320000", 1747588679999, "1463690.05396200", 2565, "169.26580000", "434062.45910600", "0"], [1747588680000, "2564.10000000", "2565.60000000", "2563.37000000", "2563.82000000", "145.39860000", 1747588739999, "372862.94767500", 1490, "59.86020000", "153501.81413500", "0"], [1747588740000, "2563.82000000", "2565.00000000", "2563.49000000", "2565.00000000", "134.65030000", 1747588799999, "345306.02686900", 1416, "65.89740000", "168995.47355600", "0"], [1747588800000, "2564.99000000", "2565.00000000", "2562.39000000", "2563.09000000", "280.11250000", 1747588859999, "718011.53991900", 1940, "125.16200000", "320804.24977500", "0"], [1747588860000, "2563.09000000", "2564.30000000", "2561.00000000", "2561.14000000", "490.06770000", 1747588919999, "1255857.39276700", 2407, "224.10710000", "574274.41706200", "0"], [1747588920000, "2561.13000000", "2563.77000000", "2561.13000000", "2562.80000000", "308.85820000", 1747588979999, "791516.61798800", 1368, "201.11530000", "515384.38842500", "0"], [1747588980000, "2562.79000000", "2563.20000000", "2560.80000000", "2560.80000000", "323.44790000", 1747589039999, "828657.43099600", 1433, "157.54350000", "403638.32667700", "0"], [1747589040000, "2560.80000000", "2562.30000000", "2560.23000000", "2562.30000000", "247.54840000", 1747589099999, "633960.49084400", 1572, "108.31310000", "277387.53455000", "0"], [1747589100000, "2562.29000000", "2564.60000000", "2562.29000000", "2564.50000000", "149.15110000", 1747589159999, "382400.67630300", 1449, "98.81510000", "253333.88051900", "0"], [1747589160000, "2564.50000000", "2564.59000000", "2552.00000000", "2553.20000000", "2976.33600000", 1747589219999, "7609439.58462100", 8414, "1003.80410000", "2565505.77942800", "0"], [1747589220000, "2553.20000000", "2553.30000000", "2512.69000000", "2529.21000000", "12351.59470000", 1747589279999, "31237972.74712900", 29595, "4843.92570000", "12245748.91655800", "0"], [1747589280000, "2529.21000000", "2537.17000000", "2529.21000000", "2532.90000000", "4477.41260000", 1747589339999, "11344523.73788600", 11292, "2324.94220000", "5890137.27801900", "0"], [1747589340000, "2532.91000000", "2543.41000000", "2532.91000000", "2541.41000000", "2269.34550000", 1747589399999, "5765864.43448100", 8368, "1494.35010000", "3796580.47617300", "0"], [1747589400000, "2541.42000000", "2544.50000000", "2537.00000000", "2538.01000000", "1684.59170000", 1747589459999, "4280514.49155800", 6815, "1110.04670000", "2820314.40405500", "0"], [1747589460000, "2538.01000000", "2543.39000000", "2537.60000000", "2543.39000000", "861.35740000", 1747589519999, "2187592.96943000", 4019, "577.44420000", "1466535.88039500", "0"], [1747589520000, "2543.40000000", "2543.89000000", "2540.31000000", "2542.15000000", "917.35560000", 1747589579999, "2331603.86346500", 4645, "444.17400000", "1128848.45620400", "0"], [1747589580000, "2542.20000000", "2547.32000000", "2542.10000000", "2543.87000000", "1173.73590000", 1747589639999, "2987223.27912700", 4662, "712.63390000", "1813698.50628100", "0"], [1747589640000, "2543.87000000", "2544.50000000", "2539.30000000", "2539.30000000", "489.61510000", 1747589699999, "1244192.95095300", 3268, "223.70730000", "568437.77544800", "0"], [1747589700000, "2539.30000000", "2539.30000000", "2531.35000000", "2532.69000000", "1215.16670000", 1747589759999, "3080062.08628100", 6121, "537.48200000", "1362324.56449700", "0"], [1747589760000, "2532.69000000", "2535.00000000", "2528.42000000", "2529.04000000", "1384.39660000", 1747589819999, "3504162.30811100", 5715, "433.24100000", "1096598.38712700", "0"], [1747589820000, "2529.04000000", "2530.90000000", "2525.00000000", "2525.89000000", "3325.65530000", 1747589879999, "8403017.52890200", 8466, "602.32260000", "1522252.79356400", "0"], [1747589880000, "2525.90000000", "2529.19000000", "2522.48000000", "2524.07000000", "1678.71290000", 1747589939999, "4239902.64278000", 6645, "717.28630000", "1811803.59351500", "0"], [1747589940000, "2524.08000000", "2531.53000000", "2522.52000000", "2525.30000000", "2055.10850000", 1747589999999, "5193951.70702700", 7246, "1380.21750000", "3488786.19967300", "0"], [1747590000000, "2525.32000000", "2537.87000000", "2525.32000000", "2537.24000000", "2275.38410000", 1747590059999, "5765733.92353700", 5725, "1426.47610000", "3614023.76485500", "0"], [1747590060000, "2537.24000000", "2537.25000000", "2532.01000000", "2533.20000000", "738.39140000", 1747590119999, "1871470.28122200", 3359, "262.28580000", "664690.32948100", "0"], [1747590120000, "2533.21000000", "2533.83000000", "2529.37000000", "2532.86000000", "1191.38610000", 1747590179999, "3016258.58695200", 3992, "556.10810000", "1407939.14450100", "0"], [1747590180000, "2532.85000000", "2532.85000000", "2529.33000000", "2530.79000000", "637.32010000", 1747590239999, "1612902.99914800", 2360, "174.08860000", "440568.15596700", "0"], [1747590240000, "2530.80000000", "2531.53000000", "2528.70000000", "2530.84000000", "374.05800000", 1747590299999, "946593.83369500", 2099, "195.11010000", "493727.24390200", "0"], [1747590300000, "2530.84000000", "2531.50000000", "2529.29000000", "2529.30000000", "387.27160000", 1747590359999, "980099.58547500", 2514, "136.28590000", "344886.47237500", "0"], [1747590360000, "2529.30000000", "2530.00000000", "2524.90000000", "2524.91000000", "492.78840000", 1747590419999, "1245536.12677300", 3431, "193.94390000", "490203.98695000", "0"], [1747590420000, "2524.91000000", "2526.95000000", "2520.16000000", "2522.77000000", "1105.84170000", 1747590479999, "2789845.58084600", 5180, "280.46840000", "707512.36173700", "0"], [1747590480000, "2522.77000000", "2524.91000000", "2518.59000000", "2523.81000000", "702.90050000", 1747590539999, "1772549.84234700", 3777, "232.71200000", "586661.61498300", "0"], [1747590540000, "2523.81000000", "2524.59000000", "2512.00000000", "2514.21000000", "2125.77300000", 1747590599999, "5348165.18881500", 8107, "856.27300000", "2153852.28614800", "0"], [1747590600000, "2514.23000000", "2520.16000000", "2513.02000000", "2514.37000000", "810.23350000", 1747590659999, "2038507.28012000", 5401, "409.00150000", "1028723.90416900", "0"], [1747590660000, "2514.36000000", "2514.39000000", "2503.57000000", "2509.64000000", "2985.36750000", 1747590719999, "7487171.40160600", 8262, "1147.06390000", "2876512.55296000", "0"], [1747590720000, "2509.65000000", "2510.20000000", "2502.65000000", "2507.11000000", "1380.46230000", 1747590779999, "3458455.04464800", 4601, "607.26600000", "1521157.87970000", "0"], [1747590780000, "2507.11000000", "2511.32000000", "2505.22000000", "2510.10000000", "2099.29400000", 1747590839999, "5266207.56256400", 4697, "1207.19940000", "3028671.45512900", "0"], [1747590840000, "2510.11000000", "2511.68000000", "2505.40000000", "2505.56000000", "697.33210000", 1747590899999, "1748914.87530100", 3069, "269.46160000", "676046.32276000", "0"], [1747590900000, "2505.55000000", "2509.99000000", "2505.55000000", "2509.99000000", "645.04470000", 1747590959999, "1617436.69213500", 2331, "512.20290000", "1284288.97907600", "0"], [1747590960000, "2510.00000000", "2511.97000000", "2507.76000000", "2508.23000000", "1341.26950000", 1747591019999, "3366281.48611700", 2800, "666.12830000", "1671853.99661500", "0"], [1747591020000, "2508.23000000", "2510.00000000", "2507.30000000", "2507.56000000", "416.35680000", 1747591079999, "1044359.57194400", 2224, "124.18430000", "311515.01599100", "0"], [1747591080000, "2507.57000000", "2510.10000000", "2485.72000000", "2492.36000000", "5206.58440000", 1747591139999, "12984757.52524400", 13675, "1673.80020000", "4170557.99952200", "0"], [1747591140000, "2492.37000000", "2493.33000000", "2482.46000000", "2489.92000000", "3079.57680000", 1747591199999, "7659781.82910800", 9983, "1643.50790000", "4087923.91867900", "0"], [1747591200000, "2489.90000000", "2496.35000000", "2486.64000000", "2488.68000000", "2408.57560000", 1747591259999, "5998799.59412900", 7292, "1378.94350000", "3434678.87038900", "0"], [1747591260000, "2488.62000000", "2488.62000000", "2462.23000000", "2466.07000000", "7500.82000000", 1747591319999, "18550422.91737100", 19908, "2891.78930000", "7151446.34488300", "0"], [1747591320000, "2466.06000000", "2483.32000000", "2460.20000000", "2482.41000000", "4278.53960000", 1747591379999, "10573943.80272900", 11970, "2161.21120000", "5343887.27860600", "0"], [1747591380000, "2482.40000000", "2486.70000000", "2477.99000000", "2481.03000000", "2323.85580000", 1747591439999, "5769325.16609400", 8314, "1114.36870000", "2766452.27611800", "0"], [1747591440000, "2481.02000000", "2484.93000000", "2468.26000000", "2471.40000000", "2459.04830000", 1747591499999, "6091354.26907100", 7317, "934.67960000", "2315918.39825300", "0"], [1747591500000, "2471.40000000", "2473.99000000", "2466.34000000", "2472.88000000", "2025.49730000", 1747591559999, "5004261.11001200", 7140, "1308.58940000", "3232784.46688000", "0"], [1747591560000, "2472.88000000", "2478.80000000", "2471.94000000", "2476.51000000", "1076.15000000", 1747591619999, "2664669.42847900", 5243, "539.01350000", "1334645.22556600", "0"], [1747591620000, "2476.51000000", "2477.03000000", "2464.26000000", "2473.52000000", "1851.13740000", 1747591679999, "4571129.02168400", 6530, "747.46860000", "1846589.59422800", "0"], [1747591680000, "2473.53000000", "2475.89000000", "2464.01000000", "2465.30000000", "1862.61140000", 1747591739999, "4598844.51259500", 6317, "819.26910000", "2023549.65054000", "0"], [1747591740000, "2465.29000000", "2468.59000000", "2462.15000000", "2463.88000000", "2055.87200000", 1747591799999, "5069220.10702400", 6801, "1006.70680000", "2482127.86096900", "0"], [1747591800000, "2463.90000000", "2473.44000000", "2455.27000000", "2470.92000000", "5198.95370000", 1747591859999, "12799053.90183500", 11227, "2388.93730000", "5884334.19510200", "0"], [1747591860000, "2470.92000000", "2475.97000000", "2469.73000000", "2473.42000000", "2024.58760000", 1747591919999, "5007619.41867000", 6011, "1335.09920000", "3302300.22386700", "0"], [1747591920000, "2473.43000000", "2473.79000000", "2471.31000000", "2472.72000000", "855.89230000", 1747591979999, "2116284.46312800", 3952, "462.89500000", "1144550.73461700", "0"], [1747591980000, "2472.72000000", "2474.00000000", "2469.56000000", "2470.09000000", "1254.76560000", 1747592039999, "3101471.16490700", 4107, "707.31930000", "1748466.66786900", "0"], [1747592040000, "2470.08000000", "2474.28000000", "2468.58000000", "2474.19000000", "1353.69930000", 1747592099999, "3345702.65779700", 4724, "753.94290000", "1863291.25454000", "0"], [1747592100000, "2474.20000000", "2476.25000000", "2467.30000000", "2467.60000000", "1929.10150000", 1747592159999, "4768051.88749900", 5587, "1006.20950000", "2487323.96347800", "0"], [1747592160000, "2467.60000000", "2470.17000000", "2454.18000000", "2458.07000000", "3554.84490000", 1747592219999, "8745198.68772600", 9308, "1644.61770000", "4045769.92583700", "0"], [1747592220000, "2458.15000000", "2459.56000000", "2454.19000000", "2456.00000000", "1670.39270000", 1747592279999, "4103269.69157400", 5774, "935.92730000", "2299210.59689100", "0"], [1747592280000, "2456.01000000", "2460.00000000", "2455.74000000", "2458.29000000", "900.37440000", 1747592339999, "2213212.89684700", 4744, "545.97460000", "1342003.26365500", "0"], [1747592340000, "2458.29000000", "2459.60000000", "2455.07000000", "2456.01000000", "927.95970000", 1747592399999, "2280170.94244000", 4708, "478.96040000", "1176901.88839800", "0"], [1747592400000, "2456.01000000", "2467.73000000", "2450.94000000", "2466.32000000", "3177.12250000", 1747592459999, "7810139.91224100", 8141, "1513.07850000", "3720053.82423900", "0"], [1747592460000, "2466.33000000", "2467.24000000", "2461.30000000", "2466.00000000", "1387.51960000", 1747592519999, "3419502.93538500", 5281, "792.06300000", "1952102.13279200", "0"], [1747592520000, "2466.00000000", "2475.00000000", "2464.87000000", "2474.38000000", "1286.03580000", 1747592579999, "3177116.67937100", 4900, "850.06160000", "2100009.54508400", "0"], [1747592580000, "2474.42000000", "2474.90000000", "2471.66000000", "2472.91000000", "1240.75930000", 1747592639999, "3068864.24177800", 4176, "631.93360000", "1562966.61975400", "0"], [1747592640000, "2472.92000000", "2477.01000000", "2472.00000000", "2473.79000000", "1695.79670000", 1747592699999, "4196707.86821500", 4571, "988.00580000", "2444893.74592200", "0"], [1747592700000, "2473.79000000", "2473.90000000", "2466.92000000", "2468.30000000", "1460.08100000", 1747592759999, "3605736.20216900", 5111, "785.04880000", "1938670.61325600", "0"], [1747592760000, "2468.33000000", "2471.51000000", "2467.33000000", "2470.32000000", "876.18210000", 1747592819999, "2163427.04520600", 3869, "506.39370000", "1250325.25560500", "0"], [1747592820000, "2470.33000000", "2474.38000000", "2470.13000000", "2473.53000000", "377.69150000", 1747592879999, "933778.56068300", 1993, "248.68090000", "614793.70685200", "0"], [1747592880000, "2473.53000000", "2477.68000000", "2472.86000000", "2476.85000000", "1312.89240000", 1747592939999, "3251267.15330100", 3850, "763.08650000", "1889706.16099100", "0"], [1747592940000, "2476.86000000", "2478.10000000", "2476.01000000", "2478.00000000", "649.48840000", 1747592999999, "1608770.18670100", 1940, "227.83440000", "564362.41187900", "0"], [1747593000000, "2478.00000000", "2478.00000000", "2472.07000000", "2474.40000000", "2269.24540000", 1747593059999, "5615236.07843000", 4575, "693.55910000", "1715841.29428900", "0"], [1747593060000, "2474.41000000", "2475.37000000", "2468.64000000", "2470.02000000", "1098.28200000", 1747593119999, "2713361.92157700", 4147, "534.91740000", "1321523.59538000", "0"], [1747593120000, "2470.05000000", "2471.40000000", "2466.60000000", "2470.91000000", "743.01350000", 1747593179999, "1834320.93363800", 3604, "378.93100000", "935490.81026200", "0"], [1747593180000, "2470.90000000", "2474.62000000", "2470.76000000", "2473.50000000", "332.71740000", 1747593239999, "822572.19436300", 1682, "184.20020000", "455384.31246700", "0"], [1747593240000, "2473.50000000", "2474.49000000", "2468.62000000", "2468.62000000", "573.13660000", 1747593299999, "1416857.91951900", 2833, "173.12740000", "428113.55937200", "0"], [1747593300000, "2468.63000000", "2470.00000000", "2463.55000000", "2469.44000000", "1036.08480000", 1747593359999, "2555291.49924600", 3969, "471.60470000", "1162926.43908400", "0"], [1747593360000, "2469.44000000", "2469.55000000", "2465.41000000", "2468.90000000", "549.90430000", 1747593419999, "1357138.42292100", 2608, "159.04750000", "392507.00010500", "0"], [1747593420000, "2468.90000000", "2469.24000000", "2467.66000000", "2469.06000000", "420.41790000", 1747593479999, "1037883.96092500", 2656, "221.19530000", "546070.95615100", "0"], [1747593480000, "2469.06000000", "2472.34000000", "2468.02000000", "2470.61000000", "636.84310000", 1747593539999, "1573404.86099800", 3154, "372.23410000", "919605.55250500", "0"], [1747593540000, "2470.60000000", "2471.32000000", "2468.80000000", "2471.00000000", "486.40700000", 1747593599999, "1201498.21080200", 2745, "255.95370000", "632194.21810200", "0"], [1747593600000, "2471.00000000", "2473.19000000", "2469.01000000", "2470.52000000", "489.44320000", 1747593659999, "1209393.42058200", 3466, "250.19950000", "618207.96906300", "0"], [1747593660000, "2470.52000000", "2473.19000000", "2469.20000000", "2471.03000000", "461.25260000", 1747593719999, "1139740.78631700", 3158, "238.33870000", "588923.01759900", "0"], [1747593720000, "2471.04000000", "2474.81000000", "2470.71000000", "2474.26000000", "419.06650000", 1747593779999, "1036217.06784100", 2341, "259.85370000", "642501.14815900", "0"], [1747593780000, "2474.26000000", "2475.10000000", "2472.59000000", "2474.50000000", "317.13960000", 1747593839999, "784562.14853500", 2210, "172.06360000", "425658.98241000", "0"], [1747593840000, "2474.49000000", "2474.60000000", "2472.14000000", "2472.15000000", "240.38150000", 1747593899999, "594614.51303000", 1769, "82.22310000", "203376.94687600", "0"], [1747593900000, "2472.15000000", "2474.28000000", "2471.35000000", "2474.09000000", "404.03160000", 1747593959999, "999079.96839900", 2966, "226.09900000", "559083.49110000", "0"], [1747593960000, "2474.10000000", "2476.40000000", "2472.50000000", "2473.21000000", "416.22140000", 1747594019999, "1030065.36988200", 2665, "188.06140000", "465401.48351000", "0"], [1747594020000, "2473.20000000", "2473.20000000", "2466.70000000", "2466.72000000", "928.71510000", 1747594079999, "2292846.18540400", 3715, "402.97420000", "994785.41761300", "0"], [1747594080000, "2466.72000000", "2467.70000000", "2462.60000000", "2463.19000000", "1107.22240000", 1747594139999, "2729525.15212200", 4399, "597.69610000", "1473626.87251300", "0"], [1747594140000, "2463.20000000", "2465.93000000", "2463.00000000", "2463.82000000", "679.04650000", 1747594199999, "1673313.64495800", 2509, "370.53640000", "913015.64350700", "0"], [1747594200000, "2463.81000000", "2464.19000000", "2461.60000000", "2461.60000000", "720.61210000", 1747594259999, "1774889.08514600", 2763, "254.84610000", "627664.10732600", "0"], [1747594260000, "2461.60000000", "2464.80000000", "2460.05000000", "2461.41000000", "578.85940000", 1747594319999, "1425870.53638600", 3675, "250.50470000", "617068.37532500", "0"], [1747594320000, "2461.40000000", "2463.82000000", "2458.81000000", "2463.42000000", "1510.25020000", 1747594379999, "3716402.67537100", 4343, "581.83750000", "1431895.41062500", "0"], [1747594380000, "2463.42000000", "2465.90000000", "2463.41000000", "2465.90000000", "555.30600000", 1747594439999, "1368540.11415000", 1710, "253.70060000", "625297.18586200", "0"], [1747594440000, "2465.89000000", "2467.90000000", "2465.30000000", "2467.31000000", "243.19050000", 1747594499999, "599888.99562900", 1518, "163.29350000", "402806.63527000", "0"], [1747594500000, "2467.31000000", "2467.80000000", "2460.51000000", "2460.82000000", "1253.43210000", 1747594559999, "3089455.72100500", 2307, "371.77520000", "916361.44339800", "0"], [1747594560000, "2460.82000000", "2460.90000000", "2458.45000000", "2459.00000000", "1047.94850000", 1747594619999, "2577801.34441000", 2561, "411.87580000", "1013141.75441000", "0"], [1747594620000, "2459.00000000", "2459.00000000", "2456.00000000", "2457.22000000", "737.54880000", 1747594679999, "1812397.68204200", 3447, "317.75720000", "780828.06145000", "0"], [1747594680000, "2457.23000000", "2462.79000000", "2456.28000000", "2462.46000000", "691.81010000", 1747594739999, "1701664.99772600", 2264, "366.25410000", "900541.62994000", "0"], [1747594740000, "2462.47000000", "2463.90000000", "2461.98000000", "2463.01000000", "275.34620000", 1747594799999, "678205.41556900", 1127, "171.70500000", "422931.84945400", "0"], [1747594800000, "2463.00000000", "2463.20000000", "2460.91000000", "2461.01000000", "630.18820000", 1747594859999, "1551698.61945300", 2045, "372.24940000", "916538.93453800", "0"], [1747594860000, "2461.01000000", "2467.90000000", "2461.01000000", "2466.36000000", "621.76210000", 1747594919999, "1532551.81221800", 2397, "416.92690000", "1027579.81570400", "0"], [1747594920000, "2466.36000000", "2466.36000000", "2463.11000000", "2465.60000000", "766.05840000", 1747594979999, "1887983.41119100", 2521, "479.83180000", "1182486.44349800", "0"], [1747594980000, "2465.60000000", "2465.83000000", "2462.71000000", "2462.89000000", "534.83990000", 1747595039999, "1317774.77710200", 1955, "175.68790000", "432875.13575400", "0"], [1747595040000, "2462.89000000", "2466.53000000", "2462.89000000", "2464.94000000", "484.02480000", 1747595099999, "1193229.60011400", 2058, "300.61020000", "741105.94136100", "0"], [1747595100000, "2464.94000000", "2465.48000000", "2459.70000000", "2459.85000000", "513.02150000", 1747595159999, "1263428.71896500", 2410, "110.22740000", "271505.65371300", "0"], [1747595160000, "2459.86000000", "2465.82000000", "2459.54000000", "2465.32000000", "600.36290000", 1747595219999, "1478621.35685900", 2802, "439.55610000", "1082500.34322700", "0"], [1747595220000, "2465.32000000", "2465.32000000", "2459.50000000", "2461.29000000", "640.95160000", 1747595279999, "1577529.46749300", 3009, "275.06970000", "677056.44560900", "0"], [1747595280000, "2461.29000000", "2462.48000000", "2459.74000000", "2462.48000000", "358.26270000", 1747595339999, "881661.73614900", 1436, "165.69330000", "407802.52797500", "0"], [1747595340000, "2462.47000000", "2465.33000000", "2461.60000000", "2464.84000000", "305.92240000", 1747595399999, "753716.91232500", 1476, "201.51360000", "496430.31166500", "0"], [1747595400000, "2464.85000000", "2465.33000000", "2463.72000000", "2463.72000000", "522.67730000", 1747595459999, "1288262.14873000", 1642, "274.39430000", "676315.53042100", "0"], [1747595460000, "2463.72000000", "2463.93000000", "2462.21000000", "2463.27000000", "393.43450000", 1747595519999, "968975.33943200", 1927, "283.93730000", "699289.46041600", "0"], [1747595520000, "2463.27000000", "2463.27000000", "2460.48000000", "2460.98000000", "254.10140000", 1747595579999, "625527.36122600", 1158, "85.20440000", "209745.00187600", "0"], [1747595580000, "2460.99000000", "2462.69000000", "2459.67000000", "2462.41000000", "311.27460000", 1747595639999, "766072.58960200", 1276, "152.48420000", "375329.30886100", "0"], [1747595640000, "2462.41000000", "2465.33000000", "2462.41000000", "2464.39000000", "241.50090000", 1747595699999, "595131.70958900", 1446, "176.96370000", "436063.84115800", "0"], [1747595700000, "2464.38000000", "2464.60000000", "2458.96000000", "2461.53000000", "1362.71050000", 1747595759999, "3353782.58732500", 3390, "657.36550000", "1617623.12549500", "0"], [1747595760000, "2461.53000000", "2462.69000000", "2458.90000000", "2459.06000000", "1185.07240000", 1747595819999, "2916479.20237000", 2768, "590.54400000", "1453283.13569200", "0"], [1747595820000, "2459.06000000", "2460.47000000", "2459.06000000", "2459.62000000", "238.49000000", 1747595879999, "586651.55108100", 1223, "121.55610000", "299000.05780700", "0"], [1747595880000, "2459.62000000", "2461.45000000", "2459.50000000", "2460.96000000", "341.98960000", 1747595939999, "841472.52906900", 1574, "246.98410000", "607705.63112400", "0"], [1747595940000, "2460.97000000", "2460.97000000", "2457.88000000", "2459.30000000", "681.51100000", 1747595999999, "1675714.07647200", 2178, "292.59740000", "719391.43972900", "0"], [1747596000000, "2459.29000000", "2461.71000000", "2458.44000000", "2460.87000000", "645.38490000", 1747596059999, "1587269.66987500", 1903, "433.40570000", "1065972.46847700", "0"], [1747596060000, "2460.87000000", "2462.32000000", "2459.30000000", "2462.13000000", "445.37380000", 1747596119999, "1096215.07027100", 2393, "301.73840000", "742651.14578600", "0"], [1747596120000, "2462.13000000", "2463.04000000", "2461.55000000", "2461.69000000", "352.87160000", 1747596179999, "868801.16133500", 1286, "194.56850000", "479044.47308800", "0"], [1747596180000, "2461.70000000", "2463.27000000", "2459.11000000", "2463.27000000", "624.96630000", 1747596239999, "1538006.00860400", 1413, "300.43310000", "739549.21795500", "0"], [1747596240000, "2463.27000000", "2469.19000000", "2462.48000000", "2469.19000000", "663.05330000", 1747596299999, "1634695.53750300", 1729, "537.31550000", "1324684.32080700", "0"], [1747596300000, "2469.19000000", "2469.59000000", "2466.52000000", "2469.25000000", "625.06910000", 1747596359999, "1543036.35878600", 2174, "318.70990000", "786790.19652600", "0"], [1747596360000, "2469.25000000", "2471.52000000", "2468.83000000", "2469.81000000", "615.04320000", 1747596419999, "1519506.34783900", 2228, "317.91430000", "785425.74904400", "0"], [1747596420000, "2469.81000000", "2469.81000000", "2467.70000000", "2468.34000000", "483.71270000", 1747596479999, "1193975.22765800", 1901, "201.98950000", "498554.59179100", "0"], [1747596480000, "2468.35000000", "2468.35000000", "2465.30000000", "2465.39000000", "455.63350000", 1747596539999, "1123985.46072100", 1502, "67.10290000", "165502.73916400", "0"], [1747596540000, "2465.39000000", "2468.08000000", "2465.39000000", "2467.28000000", "414.97070000", 1747596599999, "1023671.72430000", 1222, "273.55760000", "674808.21783400", "0"], [1747596600000, "2467.28000000", "2467.28000000", "2456.00000000", "2456.01000000", "1338.09000000", 1747596659999, "3293103.34255900", 3774, "392.74500000", "966689.76901500", "0"], [1747596660000, "2456.01000000", "2456.72000000", "2429.32000000", "2437.72000000", "15392.60990000", 1747596719999, "37564016.77500700", 27491, "5461.47090000", "13319722.18568100", "0"], [1747596720000, "2437.72000000", "2438.30000000", "2427.20000000", "2431.09000000", "3665.32250000", 1747596779999, "8919044.53521300", 9568, "1483.99280000", "3611360.06280300", "0"], [1747596780000, "2431.10000000", "2437.91000000", "2430.56000000", "2432.81000000", "1616.60150000", 1747596839999, "3935194.12834900", 5850, "854.61280000", "2080294.09808400", "0"], [1747596840000, "2432.81000000", "2435.73000000", "2428.91000000", "2435.21000000", "1340.70430000", 1747596899999, "3261586.33874300", 5128, "714.80580000", "1738742.78593400", "0"], [1747596900000, "2435.20000000", "2437.79000000", "2431.00000000", "2437.79000000", "1491.77540000", 1747596959999, "3631882.50568900", 5329, "893.74610000", "2175869.37300100", "0"], [1747596960000, "2437.93000000", "2442.48000000", "2437.92000000", "2440.57000000", "1570.48620000", 1747597019999, "3832950.72851700", 5085, "1164.18800000", "2841366.79650000", "0"], [1747597020000, "2440.57000000", "2440.57000000", "2435.49000000", "2438.30000000", "1003.86520000", 1747597079999, "2446743.04226300", 4468, "544.87470000", "1327957.73437200", "0"], [1747597080000, "2438.30000000", "2440.20000000", "2436.00000000", "2437.30000000", "1017.50410000", 1747597139999, "2480461.10384300", 3996, "610.16230000", "1487490.56867600", "0"], [1747597140000, "2437.30000000", "2439.03000000", "2431.52000000", "2435.18000000", "1267.64530000", 1747597199999, "3085911.14085000", 4148, "499.87750000", "1216945.22741500", "0"], [1747597200000, "2435.17000000", "2435.17000000", "2424.70000000", "2425.69000000", "2558.78670000", 1747597259999, "6214363.70738000", 7001, "872.14760000", "2117855.82744500", "0"], [1747597260000, "2425.70000000", "2429.97000000", "2423.54000000", "2429.96000000", "1311.99030000", 1747597319999, "3183029.87041500", 4547, "558.61710000", "1355462.45749400", "0"], [1747597320000, "2429.95000000", "2431.30000000", "2427.20000000", "2429.69000000", "845.75490000", 1747597379999, "2054194.43550100", 2972, "519.07760000", "1260696.66399000", "0"], [1747597380000, "2429.69000000", "2434.10000000", "2429.69000000", "2431.50000000", "1499.88070000", 1747597439999, "3647371.02699900", 3520, "1071.06110000", "2604379.02435500", "0"], [1747597440000, "2431.50000000", "2434.01000000", "2431.50000000", "2432.76000000", "442.97740000", 1747597499999, "1077761.34975100", 1703, "255.40870000", "621366.84591100", "0"], [1747597500000, "2432.77000000", "2433.79000000", "2430.10000000", "2433.79000000", "894.44700000", 1747597559999, "2175206.08684800", 3721, "552.53840000", "1343698.98335200", "0"], [1747597560000, "2433.80000000", "2436.40000000", "2429.14000000", "2429.15000000", "854.05500000", 1747597619999, "2078890.90229000", 3155, "474.18520000", "1154382.22098500", "0"], [1747597620000, "2429.15000000", "2433.44000000", "2427.70000000", "2432.70000000", "850.35920000", 1747597679999, "2066678.22109600", 3110, "438.89660000", "1066614.50899100", "0"], [1747597680000, "2432.69000000", "2432.69000000", "2426.88000000", "2426.88000000", "875.60020000", 1747597739999, "2127723.38255400", 3394, "376.72920000", "915402.73757400", "0"], [1747597740000, "2426.88000000", "2428.10000000", "2420.21000000", "2424.48000000", "1862.37830000", 1747597799999, "4514158.43769900", 5529, "687.02700000", "1664813.47624000", "0"], [1747597800000, "2424.47000000", "2427.91000000", "2422.70000000", "2426.52000000", "747.04330000", 1747597859999, "1811583.33871800", 3541, "440.37530000", "1067784.97506600", "0"], [1747597860000, "2426.52000000", "2428.88000000", "2421.79000000", "2423.10000000", "840.27840000", 1747597919999, "2037895.39941400", 3496, "424.70750000", "1029777.16516500", "0"], [1747597920000, "2423.09000000", "2423.09000000", "2411.63000000", "2412.59000000", "3998.29240000", 1747597979999, "9665220.36475000", 9090, "1516.58990000", "3666167.50897200", "0"], [1747597980000, "2412.59000000", "2413.69000000", "2407.00000000", "2410.07000000", "4959.05990000", 1747598039999, "11950894.22422300", 9065, "1553.74440000", "3743953.87592000", "0"], [1747598040000, "2410.07000000", "2413.60000000", "2407.38000000", "2409.56000000", "1556.19340000", 1747598099999, "3750864.18770900", 4652, "831.46980000", "2003918.72340500", "0"], [1747598100000, "2409.57000000", "2414.29000000", "2403.33000000", "2413.80000000", "2734.87910000", 1747598159999, "6584462.38699500", 6623, "1280.03140000", "3082709.70312900", "0"], [1747598160000, "2413.81000000", "2416.86000000", "2412.81000000", "2415.88000000", "1386.09930000", 1747598219999, "3347821.38404600", 3646, "686.58450000", "1658355.25454800", "0"], [1747598220000, "2415.88000000", "2416.41000000", "2412.06000000", "2412.70000000", "1158.60830000", 1747598279999, "2797340.30551600", 3049, "492.66480000", "1189604.30032500", "0"], [1747598280000, "2412.70000000", "2413.27000000", "2407.40000000", "2410.29000000", "1239.21470000", 1747598339999, "2986570.06516000", 4179, "795.65580000", "1917466.07476000", "0"], [1747598340000, "2410.29000000", "2413.57000000", "2408.04000000", "2408.20000000", "1313.32510000", 1747598399999, "3166659.50515700", 3173, "513.08750000", "1236835.49300900", "0"], [1747598400000, "2408.20000000", "2408.20000000", "2323.21000000", "2340.44000000", "30404.97660000", 1747598459999, "72131249.27299200", 65330, "11460.93660000", "27174324.45914900", "0"], [1747598460000, "2340.46000000", "2369.21000000", "2334.65000000", "2363.61000000", "8283.80260000", 1747598519999, "19535159.02684400", 23588, "3916.52020000", "9238745.41708700", "0"], [1747598520000, "2363.61000000", "2364.98000000", "2323.23000000", "2352.51000000", "10101.37630000", 1747598579999, "23668384.75372900", 29636, "4318.93290000", "10120015.38355900", "0"], [1747598580000, "2352.52000000", "2360.96000000", "2350.40000000", "2356.72000000", "3916.20800000", 1747598639999, "9221507.91113800", 12166, "1821.27260000", "4288851.35183700", "0"], [1747598640000, "2356.87000000", "2367.91000000", "2356.42000000", "2366.20000000", "2943.37800000", 1747598699999, "6958530.13999200", 10065, "1648.39190000", "3896953.28740600", "0"], [1747598700000, "2366.20000000", "2369.60000000", "2359.86000000", "2368.80000000", "4855.61200000", 1747598759999, "11482731.59655400", 10618, "3217.55360000", "7608895.75052900", "0"], [1747598760000, "2368.80000000", "2379.82000000", "2368.71000000", "2379.77000000", "3744.39200000", 1747598819999, "8893943.81651100", 9881, "1929.87180000", "4583880.24569300", "0"], [1747598820000, "2379.76000000", "2384.97000000", "2378.48000000", "2378.52000000", "3710.74480000", 1747598879999, "8838623.59633600", 9611, "2195.74250000", "5230067.49203600", "0"], [1747598880000, "2378.52000000", "2379.09000000", "2370.60000000", "2373.78000000", "3086.08470000", 1747598939999, "7329984.46147700", 7761, "1565.82850000", "3719162.73366300", "0"], [1747598940000, "2373.78000000", "2378.51000000", "2372.80000000", "2378.30000000", "1462.80320000", 1747598999999, "3475322.79129400", 4679, "941.81730000", "2237727.78554500", "0"], [1747599000000, "2378.29000000", "2379.59000000", "2366.23000000", "2367.50000000", "1680.69760000", 1747599059999, "3985374.26660100", 5871, "756.91670000", "1794875.30374500", "0"], [1747599060000, "2367.50000000", "2370.80000000", "2365.00000000", "2366.06000000", "1430.71530000", 1747599119999, "3387652.40351200", 5091, "567.36780000", "1343264.39326300", "0"], [1747599120000, "2366.06000000", "2368.90000000", "2363.89000000", "2365.38000000", "1223.25230000", 1747599179999, "2894976.71482700", 5642, "606.91030000", "1436424.00988300", "0"], [1747599180000, "2365.39000000", "2370.00000000", "2364.93000000", "2368.42000000", "1187.49120000", 1747599239999, "2811517.70111400", 4747, "405.41810000", "959940.42238900", "0"], [1747599240000, "2368.42000000", "2371.30000000", "2365.62000000", "2368.62000000", "1325.88810000", 1747599299999, "3140534.61316800", 4356, "665.24990000", "1575578.58112900", "0"], [1747599300000, "2368.61000000", "2374.91000000", "2368.41000000", "2374.60000000", "1456.05710000", 1747599359999, "3452321.07937400", 5406, "820.98670000", "1946437.74934400", "0"], [1747599360000, "2374.59000000", "2377.50000000", "2367.17000000", "2367.17000000", "1748.89980000", 1747599419999, "4149327.94626600", 5793, "834.60830000", "1980768.49542800", "0"], [1747599420000, "2367.17000000", "2372.80000000", "2365.87000000", "2372.20000000", "1120.01820000", 1747599479999, "2653228.63208400", 4491, "574.37580000", "1360629.25213200", "0"], [1747599480000, "2372.21000000", "2375.77000000", "2371.71000000", "2373.77000000", "1130.89170000", 1747599539999, "2684466.96671600", 4944, "652.12730000", "1547983.51130500", "0"], [1747599540000, "2373.78000000", "2376.04000000", "2371.32000000", "2373.12000000", "1246.32060000", 1747599599999, "2958488.43440100", 4851, "709.00570000", "1683097.35955900", "0"], [1747599600000, "2373.12000000", "2373.17000000", "2367.77000000", "2371.84000000", "1201.48040000", 1747599659999, "2847280.64704100", 5058, "762.97270000", "1807982.96442300", "0"], [1747599660000, "2371.83000000", "2382.00000000", "2369.88000000", "2380.72000000", "1321.17470000", 1747599719999, "3141550.56858200", 5556, "882.74560000", "2098782.41407500", "0"], [1747599720000, "2380.72000000", "2383.01000000", "2377.38000000", "2382.62000000", "1488.69500000", 1747599779999, "3543503.17725300", 4525, "882.18800000", "2099830.86730300", "0"], [1747599780000, "2382.62000000", "2382.63000000", "2376.38000000", "2376.39000000", "1334.66520000", 1747599839999, "3175270.31854600", 4143, "524.02250000", "1246844.57408000", "0"], [1747599840000, "2376.39000000", "2376.39000000", "2371.94000000", "2372.44000000", "1048.56750000", 1747599899999, "2489732.00745200", 3397, "447.60730000", "1062982.35287300", "0"], [1747599900000, "2372.44000000", "2374.19000000", "2370.45000000", "2372.71000000", "1819.46270000", 1747599959999, "4317035.30090600", 4871, "532.83770000", "1264293.50153500", "0"], [1747599960000, "2372.72000000", "2377.35000000", "2370.00000000", "2376.86000000", "2049.20990000", 1747600019999, "4862708.40145600", 4608, "906.66820000", "2152695.63371500", "0"], [1747600020000, "2376.87000000", "2379.48000000", "2371.90000000", "2379.47000000", "2247.37290000", 1747600079999, "5336438.08317700", 5417, "1127.51830000", "2677913.21920200", "0"], [1747600080000, "2379.47000000", "2381.92000000", "2378.66000000", "2381.12000000", "1120.88770000", 1747600139999, "2668462.35103400", 3602, "531.00380000", "1264129.03597900", "0"], [1747600140000, "2381.12000000", "2382.03000000", "2379.07000000", "2379.51000000", "886.82630000", 1747600199999, "2111203.57049100", 3029, "452.77560000", "1077919.42165300", "0"], [1747600200000, "2379.50000000", "2379.51000000", "2372.67000000", "2373.31000000", "1263.50060000", 1747600259999, "3001496.27624400", 4752, "625.79350000", "1486717.70294000", "0"], [1747600260000, "2373.31000000", "2375.56000000", "2371.42000000", "2374.71000000", "751.46980000", 1747600319999, "1783752.34041800", 4391, "354.74240000", "842024.15491100", "0"], [1747600320000, "2374.70000000", "2375.90000000", "2372.04000000", "2372.05000000", "709.55040000", 1747600379999, "1684666.74999600", 3822, "336.46880000", "798852.87945000", "0"], [1747600380000, "2372.06000000", "2379.00000000", "2371.79000000", "2375.30000000", "703.87510000", 1747600439999, "1672155.70836200", 4244, "398.48400000", "946523.32832900", "0"], [1747600440000, "2375.30000000", "2380.80000000", "2374.00000000", "2380.80000000", "868.95740000", 1747600499999, "2065719.28840600", 3767, "471.76100000", "1121866.34346600", "0"], [1747600500000, "2380.80000000", "2386.21000000", "2378.80000000", "2385.41000000", "1534.90700000", 1747600559999, "3657115.85556900", 4226, "1176.85840000", "2803954.93051200", "0"], [1747600560000, "2385.41000000", "2388.46000000", "2384.03000000", "2384.10000000", "1203.38980000", 1747600619999, "2871358.35991800", 4251, "431.77500000", "1030327.99123300", "0"], [1747600620000, "2384.09000000", "2386.10000000", "2383.80000000", "2385.31000000", "717.47890000", 1747600679999, "1711421.11433900", 3228, "311.31990000", "742518.93210000", "0"], [1747600680000, "2385.31000000", "2390.50000000", "2383.00000000", "2390.50000000", "840.99340000", 1747600739999, "2006737.18146500", 3744, "572.93710000", "1367232.01866700", "0"], [1747600740000, "2390.49000000", "2395.65000000", "2390.30000000", "2392.81000000", "1339.66900000", 1747600799999, "3206013.97344600", 5265, "683.13570000", "1634803.17306400", "0"], [1747600800000, "2392.81000000", "2392.81000000", "2385.82000000", "2387.33000000", "1779.98220000", 1747600859999, "4251941.94092800", 4031, "1014.69740000", "2423782.54259000", "0"], [1747600860000, "2387.34000000", "2393.18000000", "2387.34000000", "2392.93000000", "946.83090000", 1747600919999, "2263763.40632900", 3429, "366.30060000", "875745.07201800", "0"], [1747600920000, "2392.92000000", "2392.92000000", "2389.47000000", "2391.19000000", "554.06740000", 1747600979999, "1324695.29408000", 2752, "213.12510000", "509545.37611200", "0"], [1747600980000, "2391.18000000", "2393.11000000", "2389.48000000", "2389.99000000", "781.49310000", 1747601039999, "1868711.89928000", 2416, "268.20430000", "641388.05867500", "0"], [1747601040000, "2390.00000000", "2397.39000000", "2389.99000000", "2397.39000000", "606.02810000", 1747601099999, "1450912.98121500", 2700, "409.27530000", "979704.51849000", "0"], [1747601100000, "2397.39000000", "2398.04000000", "2393.00000000", "2397.73000000", "1054.33310000", 1747601159999, "2525142.42781000", 3450, "822.84100000", "1970642.76015600", "0"], [1747601160000, "2397.72000000", "2400.00000000", "2397.49000000", "2399.61000000", "728.14830000", 1747601219999, "1747068.71992100", 2760, "298.99490000", "717349.73690300", "0"], [1747601220000, "2399.61000000", "2400.48000000", "2398.22000000", "2400.46000000", "676.78230000", 1747601279999, "1623871.12991400", 2456, "425.37300000", "1020663.35142100", "0"], [1747601280000, "2400.45000000", "2406.74000000", "2399.90000000", "2403.85000000", "1000.20550000", 1747601339999, "2404441.77287600", 4725, "622.97830000", "1497577.50577400", "0"], [1747601340000, "2403.84000000", "2403.85000000", "2398.88000000", "2399.24000000", "1107.53560000", 1747601399999, "2658263.74473900", 3948, "337.55390000", "810153.08519700", "0"], [1747601400000, "2399.23000000", "2399.90000000", "2392.33000000", "2394.39000000", "1102.56390000", 1747601459999, "2641270.36354600", 5559, "386.15510000", "925083.37102600", "0"], [1747601460000, "2394.39000000", "2395.89000000", "2393.22000000", "2393.25000000", "474.05330000", 1747601519999, "1135061.62241700", 4060, "187.18580000", "448215.11985800", "0"], [1747601520000, "2393.24000000", "2395.92000000", "2393.00000000", "2395.48000000", "327.50530000", 1747601579999, "784284.18370000", 2381, "158.33300000", "379122.57951000", "0"], [1747601580000, "2395.47000000", "2396.00000000", "2386.35000000", "2387.40000000", "1073.09020000", 1747601639999, "2564453.86018700", 6158, "408.25110000", "975378.49638800", "0"], [1747601640000, "2387.41000000", "2390.36000000", "2387.13000000", "2388.61000000", "607.12710000", 1747601699999, "1450292.15574800", 2928, "338.34040000", "808265.43384200", "0"], [1747601700000, "2388.62000000", "2391.90000000", "2388.62000000", "2390.88000000", "921.29960000", 1747601759999, "2202340.01350500", 4540, "684.08450000", "1635291.70136300", "0"], [1747601760000, "2390.88000000", "2392.33000000", "2388.00000000", "2390.45000000", "528.27010000", 1747601819999, "1262433.11313900", 4313, "227.10950000", "542731.83224900", "0"], [1747601820000, "2390.45000000", "2393.15000000", "2389.50000000", "2393.15000000", "599.83840000", 1747601879999, "1434220.10789500", 2642, "400.16470000", "956842.11887300", "0"], [1747601880000, "2393.16000000", "2397.61000000", "2392.46000000", "2396.09000000", "701.99270000", 1747601939999, "1681797.91405500", 3406, "524.55380000", "1256698.63724300", "0"], [1747601940000, "2396.10000000", "2398.19000000", "2393.46000000", "2393.81000000", "686.40900000", 1747601999999, "1644629.41809200", 3556, "304.13710000", "728542.75827400", "0"], [1747602000000, "2393.82000000", "2398.57000000", "2393.00000000", "2396.74000000", "682.29780000", 1747602059999, "1634906.63346800", 4994, "374.56280000", "897573.67772000", "0"], [1747602060000, "2396.73000000", "2399.50000000", "2396.16000000", "2399.20000000", "625.42310000", 1747602119999, "1499855.32851900", 3709, "261.95950000", "628200.29663600", "0"], [1747602120000, "2399.20000000", "2400.20000000", "2398.55000000", "2399.30000000", "867.17520000", 1747602179999, "2080541.64402900", 2710, "502.78260000", "1206329.70180600", "0"], [1747602180000, "2399.29000000", "2399.30000000", "2396.46000000", "2398.67000000", "530.56630000", 1747602239999, "1272113.67135600", 2801, "234.08420000", "561354.36760600", "0"], [1747602240000, "2398.66000000", "2399.20000000", "2396.15000000", "2396.21000000", "658.82280000", 1747602299999, "1579483.66330300", 3361, "377.95110000", "906038.20009600", "0"], [1747602300000, "2396.20000000", "2397.97000000", "2395.00000000", "2397.97000000", "758.08560000", 1747602359999, "1816469.74840500", 4042, "389.78750000", "934017.60371600", "0"], [1747602360000, "2397.97000000", "2405.95000000", "2397.97000000", "2405.95000000", "1461.65630000", 1747602419999, "3511781.52452700", 6116, "1095.33060000", "2631579.56867100", "0"], [1747602420000, "2405.94000000", "2405.98000000", "2400.51000000", "2402.91000000", "716.94210000", 1747602479999, "1722891.13276600", 3767, "411.14280000", "987925.16993400", "0"], [1747602480000, "2402.91000000", "2410.70000000", "2402.51000000", "2406.81000000", "1015.16530000", 1747602539999, "2444065.99873300", 5454, "724.30340000", "1743785.17431900", "0"], [1747602540000, "2406.80000000", "2408.57000000", "2406.15000000", "2408.56000000", "522.03010000", 1747602599999, "1256621.33715900", 2106, "424.31720000", "1021431.60644000", "0"], [1747602600000, "2408.56000000", "2411.19000000", "2406.15000000", "2407.47000000", "920.37990000", 1747602659999, "2216582.72814800", 4215, "552.91630000", "1331642.14514200", "0"], [1747602660000, "2407.46000000", "2407.46000000", "2404.20000000", "2405.17000000", "569.67540000", 1747602719999, "1370292.26934100", 3408, "307.51480000", "739671.59513700", "0"], [1747602720000, "2405.18000000", "2405.18000000", "2401.50000000", "2401.64000000", "458.24110000", 1747602779999, "1101030.09827700", 3547, "192.68410000", "462899.07268700", "0"], [1747602780000, "2401.64000000", "2405.08000000", "2401.63000000", "2404.57000000", "333.59680000", 1747602839999, "801959.43266200", 2842, "142.38630000", "342303.67939700", "0"], [1747602840000, "2404.57000000", "2405.52000000", "2403.92000000", "2405.52000000", "276.00000000", 1747602899999, "663636.59184800", 1855, "166.84770000", "401186.44876100", "0"], [1747602900000, "2405.52000000", "2405.53000000", "2401.84000000", "2404.03000000", "363.38660000", 1747602959999, "873348.61735400", 2635, "137.89820000", "331414.89881400", "0"], [1747602960000, "2404.02000000", "2408.11000000", "2403.51000000", "2407.55000000", "604.97690000", 1747603019999, "1455868.93674000", 3057, "401.52330000", "966301.01797500", "0"], [1747603020000, "2407.55000000", "2408.88000000", "2405.90000000", "2408.56000000", "611.31090000", 1747603079999, "1471621.35926300", 2456, "205.85630000", "495495.89595300", "0"], [1747603080000, "2408.55000000", "2410.92000000", "2408.55000000", "2410.53000000", "329.91860000", 1747603139999, "795055.19701000", 2359, "224.04890000", "539926.48737900", "0"], [1747603140000, "2410.53000000", "2413.66000000", "2409.78000000", "2411.35000000", "587.18380000", 1747603199999, "1416241.27957600", 3029, "268.93200000", "648617.73962500", "0"], [1747603200000, "2411.37000000", "2414.19000000", "2411.37000000", "2412.53000000", "655.33070000", 1747603259999, "1581342.31509000", 1768, "296.75260000", "716085.06758500", "0"], [1747603260000, "2412.52000000", "2412.72000000", "2409.70000000", "2412.29000000", "708.10210000", 1747603319999, "1707139.04591600", 2954, "309.81770000", "746974.42879000", "0"], [1747603320000, "2412.30000000", "2416.13000000", "2412.30000000", "2415.88000000", "444.96620000", 1747603379999, "1074430.88206000", 2511, "327.30270000", "790316.58495900", "0"], [1747603380000, "2415.88000000", "2417.73000000", "2414.80000000", "2417.12000000", "442.39340000", 1747603439999, "1069001.98302800", 2655, "287.07470000", "693717.70145000", "0"], [1747603440000, "2417.12000000", "2418.00000000", "2416.37000000", "2417.79000000", "401.91120000", 1747603499999, "971475.69821000", 2090, "200.14600000", "483745.87894700", "0"], [1747603500000, "2417.80000000", "2418.28000000", "2416.04000000", "2418.28000000", "467.24940000", 1747603559999, "1129454.46090300", 1899, "323.76360000", "782619.74827200", "0"], [1747603560000, "2418.28000000", "2418.59000000", "2416.43000000", "2416.44000000", "476.00090000", 1747603619999, "1150622.88764700", 1599, "231.79390000", "560322.85554500", "0"], [1747603620000, "2416.44000000", "2417.10000000", "2415.68000000", "2417.09000000", "527.19910000", 1747603679999, "1273836.25387000", 1927, "283.85940000", "685871.99370900", "0"], [1747603680000, "2417.10000000", "2418.60000000", "2417.10000000", "2418.11000000", "323.42980000", 1747603739999, "781999.16810400", 1395, "145.19670000", "351031.86557200", "0"], [1747603740000, "2418.12000000", "2422.83000000", "2418.11000000", "2421.71000000", "782.87710000", 1747603799999, "1894843.44424300", 3534, "623.71870000", "1509635.43569700", "0"], [1747603800000, "2421.71000000", "2427.83000000", "2421.34000000", "2427.50000000", "1235.65130000", 1747603859999, "2995931.62622500", 4981, "812.03330000", "1968604.81262500", "0"], [1747603860000, "2427.50000000", "2433.82000000", "2427.49000000", "2432.40000000", "1195.33050000", 1747603919999, "2905915.21497600", 4762, "820.97190000", "1995665.66500600", "0"], [1747603920000, "2432.40000000", "2432.40000000", "2430.70000000", "2430.92000000", "1420.12830000", 1747603979999, "3453635.62321700", 2001, "298.33030000", "725453.48197300", "0"], [1747603980000, "2430.91000000", "2430.91000000", "2413.03000000", "2419.29000000", "2251.00650000", 1747604039999, "5446272.50492400", 7613, "874.59690000", "2115111.01088400", "0"], [1747604040000, "2419.29000000", "2424.90000000", "2419.28000000", "2420.71000000", "543.30130000", 1747604099999, "1316101.70142900", 4127, "309.09800000", "748687.40262200", "0"], [1747604100000, "2420.71000000", "2420.71000000", "2413.92000000", "2414.20000000", "621.02020000", 1747604159999, "1500782.17158200", 3759, "283.69820000", "685665.33450500", "0"], [1747604160000, "2414.20000000", "2418.20000000", "2411.88000000", "2418.20000000", "1073.51910000", 1747604219999, "2592089.33321100", 3060, "639.27060000", "1543696.67057800", "0"], [1747604220000, "2418.20000000", "2422.20000000", "2417.41000000", "2421.00000000", "400.16210000", 1747604279999, "968717.78424300", 2831, "314.85110000", "762237.19672900", "0"], [1747604280000, "2421.00000000", "2424.69000000", "2420.99000000", "2422.92000000", "265.94400000", 1747604339999, "644239.72156300", 2901, "167.51900000", "405771.90826900", "0"], [1747604340000, "2422.91000000", "2426.12000000", "2420.12000000", "2423.40000000", "728.59130000", 1747604399999, "1765608.24922100", 3989, "467.84530000", "1133901.97770900", "0"], [1747604400000, "2423.40000000", "2428.64000000", "2421.73000000", "2428.64000000", "956.59730000", 1747604459999, "2319193.36264800", 3858, "710.92370000", "1723452.86223200", "0"], [1747604460000, "2428.64000000", "2428.88000000", "2424.89000000", "2425.74000000", "675.15620000", 1747604519999, "1638361.52147900", 2838, "457.43810000", "1110025.83549000", "0"], [1747604520000, "2425.74000000", "2428.20000000", "2421.13000000", "2423.61000000", "610.90390000", 1747604579999, "1480704.73178500", 4032, "267.27180000", "647928.73944300", "0"], [1747604580000, "2423.61000000", "2425.99000000", "2422.61000000", "2424.62000000", "266.03680000", 1747604639999, "644912.20282800", 2269, "147.93660000", "358646.56071900", "0"], [1747604640000, "2424.63000000", "2426.63000000", "2424.21000000", "2426.57000000", "243.25200000", 1747604699999, "590014.69162700", 2255, "155.28100000", "376615.57864100", "0"], [1747604700000, "2426.57000000", "2426.58000000", "2422.30000000", "2424.82000000", "596.23060000", 1747604759999, "1445037.03784900", 2514, "257.57560000", "624281.30776200", "0"], [1747604760000, "2424.81000000", "2426.64000000", "2423.30000000", "2425.43000000", "354.26180000", 1747604819999, "859081.55314800", 2075, "209.65080000", "508403.95759400", "0"], [1747604820000, "2425.42000000", "2427.64000000", "2424.62000000", "2425.99000000", "238.34550000", 1747604879999, "578205.70677500", 2636, "147.11680000", "356884.67738100", "0"], [1747604880000, "2425.96000000", "2429.03000000", "2425.91000000", "2429.03000000", "181.19540000", 1747604939999, "439937.13212700", 2199, "132.12210000", "320777.94185100", "0"], [1747604940000, "2429.03000000", "2429.03000000", "2424.74000000", "2424.80000000", "231.01480000", 1747604999999, "560682.00095200", 1850, "52.97580000", "128549.51134200", "0"], [1747605000000, "2424.80000000", "2426.32000000", "2424.01000000", "2424.93000000", "239.76540000", 1747605059999, "581436.52154500", 2118, "115.74170000", "280667.65451800", "0"], [1747605060000, "2424.93000000", "2425.12000000", "2417.04000000", "2417.33000000", "954.43750000", 1747605119999, "2309091.25081700", 3812, "231.62220000", "560375.57399100", "0"], [1747605120000, "2417.34000000", "2417.34000000", "2397.01000000", "2412.16000000", "3223.97320000", 1747605179999, "7755588.38465100", 12299, "1323.78740000", "3183714.39013200", "0"], [1747605180000, "2412.16000000", "2414.50000000", "2404.61000000", "2411.93000000", "491.79320000", 1747605239999, "1185047.82360900", 4568, "207.55290000", "500380.32876000", "0"], [1747605240000, "2411.93000000", "2413.69000000", "2408.40000000", "2412.66000000", "438.97090000", 1747605299999, "1058679.49907800", 3896, "269.28100000", "649364.81094800", "0"], [1747605300000, "2412.66000000", "2412.66000000", "2408.03000000", "2408.19000000", "355.54300000", 1747605359999, "856959.18251700", 1850, "135.80190000", "327319.79798700", "0"], [1747605360000, "2408.19000000", "2411.07000000", "2404.18000000", "2406.94000000", "844.88320000", 1747605419999, "2034900.35810800", 4303, "406.25380000", "978448.99418100", "0"], [1747605420000, "2406.94000000", "2409.29000000", "2404.77000000", "2409.29000000", "504.39310000", 1747605479999, "1214075.11651200", 3379, "260.28360000", "626461.11269600", "0"], [1747605480000, "2409.29000000", "2409.55000000", "2406.01000000", "2408.01000000", "437.67350000", 1747605539999, "1053856.01013000", 3595, "213.03650000", "512920.90701200", "0"], [1747605540000, "2408.01000000", "2409.08000000", "2405.52000000", "2407.16000000", "327.09300000", 1747605599999, "787389.31298400", 2980, "139.41410000", "335567.18497000", "0"], [1747605600000, "2407.10000000", "2409.47000000", "2378.17000000", "2392.76000000", "4860.27730000", 1747605659999, "11630430.15674900", 15577, "2355.58240000", "5637007.54321400", "0"], [1747605660000, "2392.76000000", "2398.80000000", "2388.72000000", "2389.59000000", "2251.26660000", 1747605719999, "5388704.74920700", 11279, "923.93490000", "2211591.46580500", "0"], [1747605720000, "2389.60000000", "2391.90000000", "2384.66000000", "2385.45000000", "1420.08940000", 1747605779999, "3391909.90984600", 7311, "539.13550000", "1287618.43697300", "0"], [1747605780000, "2385.44000000", "2400.20000000", "2384.81000000", "2399.45000000", "1285.31260000", 1747605839999, "3076114.72716600", 6250, "706.57630000", "1691175.36458400", "0"], [1747605840000, "2399.48000000", "2400.40000000", "2394.80000000", "2396.54000000", "797.73600000", 1747605899999, "1912849.84816400", 5645, "323.47040000", "775668.90572100", "0"], [1747605900000, "2396.54000000", "2397.14000000", "2389.44000000", "2389.44000000", "943.56840000", 1747605959999, "2258345.51351800", 5129, "375.47750000", "898591.62259900", "0"], [1747605960000, "2389.44000000", "2399.97000000", "2388.52000000", "2397.60000000", "1609.48500000", 1747606019999, "3857414.74146800", 4001, "1124.86620000", "2695851.04914400", "0"], [1747606020000, "2397.60000000", "2402.33000000", "2394.23000000", "2395.61000000", "691.67340000", 1747606079999, "1658909.29414200", 4335, "307.53630000", "737714.66546000", "0"], [1747606080000, "2395.61000000", "2398.79000000", "2392.45000000", "2392.90000000", "517.72290000", 1747606139999, "1239856.37172000", 4099, "150.54050000", "360503.63686300", "0"], [1747606140000, "2392.90000000", "2397.49000000", "2392.50000000", "2395.56000000", "338.16780000", 1747606199999, "810054.12637100", 3477, "175.93820000", "421417.20042100", "0"], [1747606200000, "2395.56000000", "2396.79000000", "2391.45000000", "2394.37000000", "734.64160000", 1747606259999, "1758561.91292900", 4576, "308.11420000", "737485.57958400", "0"], [1747606260000, "2394.37000000", "2394.37000000", "2390.59000000", "2390.80000000", "546.77920000", 1747606319999, "1308115.05452900", 4124, "177.69610000", "425135.69565300", "0"], [1747606320000, "2390.79000000", "2395.20000000", "2390.79000000", "2394.12000000", "374.09920000", 1747606379999, "895431.96907500", 3860, "164.53330000", "393832.52522700", "0"], [1747606380000, "2394.12000000", "2394.12000000", "2388.12000000", "2391.93000000", "843.07350000", 1747606439999, "2015346.28501300", 5027, "304.59420000", "728253.97597300", "0"], [1747606440000, "2391.94000000", "2393.15000000", "2390.07000000", "2390.07000000", "248.32270000", 1747606499999, "593908.00250700", 3099, "83.85260000", "200563.68218600", "0"], [1747606500000, "2390.06000000", "2393.47000000", "2387.02000000", "2387.30000000", "744.66120000", 1747606559999, "1779846.30151800", 4636, "366.39380000", "875801.26263200", "0"], [1747606560000, "2387.29000000", "2387.69000000", "2381.47000000", "2383.35000000", "1609.83330000", 1747606619999, "3837813.33523900", 5691, "554.23810000", "1321016.68050200", "0"], [1747606620000, "2383.36000000", "2384.48000000", "2375.83000000", "2378.39000000", "1363.96560000", 1747606679999, "3246657.00851800", 6178, "343.21140000", "816643.00633900", "0"], [1747606680000, "2378.37000000", "2382.89000000", "2377.69000000", "2382.59000000", "1037.83280000", 1747606739999, "2471013.03382200", 4693, "615.07670000", "1464424.84051900", "0"], [1747606740000, "2382.60000000", "2392.64000000", "2382.59000000", "2392.39000000", "1342.34520000", 1747606799999, "3206959.49906300", 4088, "990.52100000", "2366224.43215800", "0"], [1747606800000, "2392.39000000", "2399.79000000", "2392.29000000", "2397.76000000", "1268.42750000", 1747606859999, "3040954.30870900", 6994, "725.02940000", "1738181.14590800", "0"], [1747606860000, "2397.75000000", "2400.66000000", "2396.50000000", "2398.40000000", "638.14700000", 1747606919999, "1530519.78579300", 4367, "374.34970000", "897843.57660900", "0"], [1747606920000, "2398.40000000", "2404.41000000", "2397.82000000", "2404.15000000", "809.32340000", 1747606979999, "1944009.42528100", 5183, "470.28720000", "1129594.58043600", "0"], [1747606980000, "2404.14000000", "2404.80000000", "2401.37000000", "2403.09000000", "756.24240000", 1747607039999, "1817430.93138300", 4039, "307.78170000", "739676.55498500", "0"], [1747607040000, "2403.10000000", "2408.08000000", "2402.71000000", "2406.21000000", "945.74470000", 1747607099999, "2275596.04373300", 4267, "703.89570000", "1693694.38859500", "0"], [1747607100000, "2406.22000000", "2414.58000000", "2405.80000000", "2412.41000000", "1797.52790000", 1747607159999, "4331288.65841400", 5873, "1336.50600000", "3220162.51546200", "0"], [1747607160000, "2412.42000000", "2414.09000000", "2410.60000000", "2412.62000000", "660.77570000", 1747607219999, "1593855.05956500", 4371, "403.24040000", "972688.89273300", "0"], [1747607220000, "2412.60000000", "2415.30000000", "2411.28000000", "2412.19000000", "674.51620000", 1747607279999, "1628053.71141700", 4683, "412.23490000", "995050.43631100", "0"], [1747607280000, "2412.19000000", "2418.05000000", "2411.40000000", "2414.54000000", "1303.09330000", 1747607339999, "3146808.36814100", 5802, "511.75150000", "1236011.74531400", "0"], [1747607340000, "2414.54000000", "2416.57000000", "2413.00000000", "2416.01000000", "782.45430000", 1747607399999, "1890019.55406700", 3989, "545.80750000", "1318590.06562300", "0"], [1747607400000, "2416.00000000", "2424.39000000", "2414.78000000", "2424.39000000", "1115.11750000", 1747607459999, "2696822.80139800", 6904, "869.08720000", "2101976.18733200", "0"], [1747607460000, "2424.38000000", "2431.79000000", "2421.59000000", "2431.50000000", "2496.93080000", 1747607519999, "6059738.91763800", 8083, "1871.49010000", "4541674.40623600", "0"], [1747607520000, "2431.50000000", "2432.67000000", "2429.25000000", "2432.19000000", "1548.20700000", 1747607579999, "3763020.92043700", 6060, "491.73020000", "1195333.53401100", "0"], [1747607580000, "2432.20000000", "2436.68000000", "2429.00000000", "2436.00000000", "1299.44010000", 1747607639999, "3162219.85267600", 6834, "897.53720000", "2184354.12258700", "0"], [1747607640000, "2436.00000000", "2436.29000000", "2429.69000000", "2429.69000000", "647.73860000", 1747607699999, "1575779.88948600", 4888, "235.34650000", "572725.78729100", "0"], [1747607700000, "2429.70000000", "2430.85000000", "2425.98000000", "2428.65000000", "675.68280000", 1747607759999, "1640959.88196900", 4761, "221.57090000", "538151.45994000", "0"], [1747607760000, "2428.65000000", "2429.64000000", "2422.20000000", "2422.69000000", "1053.51670000", 1747607819999, "2555057.95470700", 5234, "378.13440000", "917175.77465500", "0"], [1747607820000, "2422.69000000", "2425.00000000", "2422.00000000", "2424.80000000", "395.26690000", 1747607879999, "958000.11751000", 2580, "242.10600000", "586753.26784700", "0"], [1747607880000, "2424.80000000", "2425.00000000", "2422.00000000", "2424.99000000", "404.46980000", 1747607939999, "980383.73501000", 3569, "160.31540000", "388589.55654300", "0"], [1747607940000, "2424.99000000", "2425.90000000", "2423.21000000", "2425.89000000", "266.33020000", 1747607999999, "645797.08434400", 3119, "163.61630000", "396757.51101200", "0"], [1747608000000, "2425.89000000", "2430.67000000", "2425.89000000", "2430.29000000", "583.09160000", 1747608059999, "1415979.34677600", 3659, "438.45300000", "1064744.17003800", "0"], [1747608060000, "2430.29000000", "2431.66000000", "2426.44000000", "2431.66000000", "503.93610000", 1747608119999, "1224357.73334700", 3199, "350.11190000", "850613.64993200", "0"], [1747608120000, "2431.66000000", "2438.55000000", "2430.71000000", "2435.95000000", "980.70970000", 1747608179999, "2388454.09272800", 5056, "689.68590000", "1679732.01260600", "0"], [1747608180000, "2435.94000000", "2435.94000000", "2429.38000000", "2429.57000000", "1630.47520000", 1747608239999, "3966238.54590600", 3262, "383.02060000", "931822.94842200", "0"], [1747608240000, "2429.58000000", "2430.78000000", "2428.60000000", "2429.79000000", "753.24420000", 1747608299999, "1830138.98692700", 2815, "244.69450000", "594553.36625600", "0"], [1747608300000, "2429.76000000", "2433.12000000", "2429.51000000", "2433.11000000", "1699.84320000", 1747608359999, "4131727.51172400", 3374, "998.40450000", "2426344.94951700", "0"], [1747608360000, "2433.11000000", "2433.11000000", "2431.00000000", "2431.00000000", "264.28350000", 1747608419999, "642723.66614100", 2386, "84.40390000", "205236.25684500", "0"], [1747608420000, "2431.01000000", "2432.98000000", "2429.28000000", "2432.16000000", "321.34160000", 1747608479999, "781315.93397800", 2741, "150.63570000", "366246.40417700", "0"], [1747608480000, "2432.17000000", "2436.50000000", "2429.15000000", "2436.06000000", "526.04160000", 1747608539999, "1279404.64567300", 3879, "232.81990000", "566511.17841200", "0"], [1747608540000, "2436.06000000", "2436.42000000", "2431.15000000", "2431.56000000", "1329.20360000", 1747608599999, "3234526.40815800", 3793, "494.06750000", "1202014.13349700", "0"], [1747608600000, "2431.55000000", "2432.63000000", "2429.71000000", "2431.76000000", "738.55580000", 1747608659999, "1795144.85850700", 2823, "430.70550000", "1046811.97376600", "0"], [1747608660000, "2431.76000000", "2434.37000000", "2429.64000000", "2432.95000000", "715.93100000", 1747608719999, "1740675.01618700", 3271, "207.78720000", "505273.55908500", "0"], [1747608720000, "2432.95000000", "2435.30000000", "2432.70000000", "2435.10000000", "267.26510000", 1747608779999, "650497.35326000", 2745, "152.07160000", "370164.63965300", "0"], [1747608780000, "2435.10000000", "2437.69000000", "2434.08000000", "2436.23000000", "739.27070000", 1747608839999, "1800692.95833800", 2745, "562.04000000", "1368962.98475300", "0"], [1747608840000, "2436.23000000", "2439.30000000", "2435.88000000", "2436.74000000", "424.58260000", 1747608899999, "1035139.96691800", 3202, "209.34040000", "510315.40762700", "0"], [1747608900000, "2436.73000000", "2447.22000000", "2436.10000000", "2445.22000000", "1384.66110000", 1747608959999, "3384015.93812600", 6882, "1036.70310000", "2533723.75371600", "0"], [1747608960000, "2445.26000000", "2446.92000000", "2442.71000000", "2443.28000000", "533.66090000", 1747609019999, "1304532.53330900", 3405, "228.95670000", "559740.85034000", "0"], [1747609020000, "2443.27000000", "2448.41000000", "2443.22000000", "2448.06000000", "599.05680000", 1747609079999, "1465464.47484800", 3469, "425.06030000", "1039819.43435400", "0"], [1747609080000, "2448.05000000", "2451.73000000", "2447.80000000", "2451.58000000", "748.69430000", 1747609139999, "1833806.41208900", 2913, "495.42550000", "1213587.71429300", "0"], [1747609140000, "2451.57000000", "2456.32000000", "2451.34000000", "2454.91000000", "1139.11340000", 1747609199999, "2795727.73265000", 4946, "601.68400000", "1476753.65884700", "0"], [1747609200000, "2454.90000000", "2454.99000000", "2443.84000000", "2444.70000000", "1856.67090000", 1747609259999, "4544700.08782300", 7348, "757.60660000", "1853920.06033900", "0"], [1747609260000, "2444.70000000", "2447.30000000", "2443.47000000", "2444.91000000", "1384.75500000", 1747609319999, "3385984.20301900", 5721, "639.17210000", "1562781.88616000", "0"], [1747609320000, "2444.90000000", "2448.66000000", "2440.57000000", "2440.62000000", "2243.70320000", 1747609379999, "5485538.92606700", 6282, "1326.24450000", "3242364.14155400", "0"], [1747609380000, "2440.61000000", "2445.00000000", "2439.40000000", "2443.79000000", "1426.17150000", 1747609439999, "3482736.03562000", 5053, "769.19740000", "1878132.89884200", "0"], [1747609440000, "2443.79000000", "2447.83000000", "2442.40000000", "2446.63000000", "1217.80820000", 1747609499999, "2978706.22315800", 4956, "620.51790000", "1517999.19795700", "0"], [1747609500000, "2446.62000000", "2446.74000000", "2442.71000000", "2443.50000000", "1047.32590000", 1747609559999, "2560505.39215800", 4628, "604.04140000", "1476619.12490600", "0"], [1747609560000, "2443.49000000", "2443.72000000", "2441.05000000", "2442.70000000", "435.11510000", 1747609619999, "1062739.34482600", 3098, "93.67740000", "228793.41007100", "0"], [1747609620000, "2442.69000000", "2443.62000000", "2441.38000000", "2442.65000000", "334.71080000", 1747609679999, "817555.94429200", 2866, "131.48780000", "321136.82411400", "0"], [1747609680000, "2442.65000000", "2443.27000000", "2439.70000000", "2441.46000000", "316.02370000", 1747609739999, "771559.31264000", 3300, "123.38200000", "301284.16429700", "0"], [1747609740000, "2441.42000000", "2444.42000000", "2440.70000000", "2443.01000000", "337.50980000", 1747609799999, "824336.97940500", 3303, "185.24050000", "452469.27008100", "0"], [1747609800000, "2443.01000000", "2449.88000000", "2440.45000000", "2449.88000000", "389.46660000", 1747609859999, "951789.01711700", 4277, "286.46300000", "700197.51419600", "0"], [1747609860000, "2449.88000000", "2449.88000000", "2442.72000000", "2443.75000000", "389.89210000", 1747609919999, "953301.06268000", 3701, "263.82440000", "644946.01452900", "0"], [1747609920000, "2443.75000000", "2444.02000000", "2439.53000000", "2439.53000000", "465.77080000", 1747609979999, "1137283.05686200", 2814, "102.87260000", "251237.84766700", "0"], [1747609980000, "2439.53000000", "2440.40000000", "2436.22000000", "2439.50000000", "631.34740000", 1747610039999, "1539371.96359000", 3097, "369.33900000", "900505.51753400", "0"], [1747610040000, "2439.51000000", "2440.87000000", "2439.21000000", "2440.87000000", "367.93410000", 1747610099999, "897791.52879200", 1705, "136.52230000", "333145.28903600", "0"], [1747610100000, "2440.87000000", "2440.87000000", "2435.64000000", "2436.96000000", "891.14520000", 1747610159999, "2172053.05642700", 3643, "358.15260000", "872792.98177700", "0"], [1747610160000, "2436.96000000", "2441.52000000", "2436.95000000", "2440.80000000", "915.23150000", 1747610219999, "2232524.30169000", 2784, "305.33510000", "744835.27500500", "0"], [1747610220000, "2440.79000000", "2442.50000000", "2440.00000000", "2440.23000000", "217.17800000", 1747610279999, "530127.45121100", 2735, "114.94750000", "280562.06215500", "0"], [1747610280000, "2440.23000000", "2440.23000000", "2435.87000000", "2437.21000000", "822.59070000", 1747610339999, "2004698.67977700", 3175, "161.52950000", "393615.94097400", "0"], [1747610340000, "2437.21000000", "2440.18000000", "2437.21000000", "2438.75000000", "154.21680000", 1747610399999, "376181.53239200", 2542, "86.29250000", "210496.60918000", "0"], [1747610400000, "2438.76000000", "2440.00000000", "2438.21000000", "2438.46000000", "291.23030000", 1747610459999, "710294.30427800", 1705, "199.06800000", "485496.48775100", "0"], [1747610460000, "2438.45000000", "2447.10000000", "2438.37000000", "2444.82000000", "549.58870000", 1747610519999, "1343036.24728500", 3816, "386.85720000", "945153.81682200", "0"], [1747610520000, "2444.81000000", "2446.10000000", "2442.85000000", "2444.29000000", "259.18910000", 1747610579999, "633564.21333300", 2684, "162.68550000", "397656.85729200", "0"], [1747610580000, "2444.29000000", "2444.29000000", "2442.34000000", "2443.30000000", "384.14990000", 1747610639999, "938441.06671700", 2013, "300.06600000", "733017.69421200", "0"], [1747610640000, "2443.29000000", "2446.74000000", "2442.80000000", "2442.80000000", "424.97700000", 1747610699999, "1039003.43967700", 2812, "132.55700000", "324047.95341600", "0"], [1747610700000, "2442.80000000", "2448.70000000", "2442.38000000", "2447.89000000", "384.74330000", 1747610759999, "940984.11016100", 2526, "178.48090000", "436617.57900700", "0"], [1747610760000, "2447.89000000", "2450.19000000", "2447.89000000", "2449.68000000", "741.02190000", 1747610819999, "1814834.16233800", 2335, "580.31970000", "1421216.50969200", "0"], [1747610820000, "2449.68000000", "2452.92000000", "2449.31000000", "2452.70000000", "727.42490000", 1747610879999, "1783408.23532600", 3190, "609.59250000", "1494523.60085200", "0"], [1747610880000, "2452.71000000", "2453.13000000", "2448.60000000", "2449.27000000", "405.23580000", 1747610939999, "993224.48892600", 2503, "243.52570000", "596859.28627600", "0"], [1747610940000, "2449.27000000", "2452.43000000", "2448.74000000", "2452.10000000", "334.30260000", 1747610999999, "819420.13380300", 2235, "191.17530000", "468591.16002300", "0"], [1747611000000, "2452.10000000", "2453.99000000", "2449.53000000", "2453.53000000", "447.64970000", 1747611059999, "1097335.74320700", 3215, "232.57630000", "570219.04838700", "0"], [1747611060000, "2453.53000000", "2454.23000000", "2451.20000000", "2451.20000000", "403.41840000", 1747611119999, "989675.17916100", 3346, "224.79520000", "551491.56124500", "0"], [1747611120000, "2451.20000000", "2454.77000000", "2449.30000000", "2450.38000000", "484.13530000", 1747611179999, "1186956.74600700", 4431, "238.78650000", "585410.96049900", "0"], [1747611180000, "2450.38000000", "2454.40000000", "2450.38000000", "2453.76000000", "334.35570000", 1747611239999, "820094.73578000", 5091, "157.44040000", "386117.93592700", "0"], [1747611240000, "2453.76000000", "2455.86000000", "2449.23000000", "2449.23000000", "616.84540000", 1747611299999, "1512799.28010500", 4641, "362.47210000", "889023.79043400", "0"], [1747611300000, "2449.23000000", "2450.97000000", "2447.80000000", "2449.29000000", "791.25040000", 1747611359999, "1937421.22306400", 4264, "247.68750000", "606492.24805900", "0"], [1747611360000, "2449.30000000", "2453.60000000", "2448.78000000", "2450.80000000", "503.08540000", 1747611419999, "1233436.93320500", 4048, "200.07700000", "490541.80928700", "0"], [1747611420000, "2450.80000000", "2454.19000000", "2450.05000000", "2454.00000000", "360.84280000", 1747611479999, "884957.34556900", 3900, "251.38840000", "616466.41918300", "0"], [1747611480000, "2453.99000000", "2457.85000000", "2453.99000000", "2455.75000000", "545.38070000", 1747611539999, "1339331.41670200", 4235, "432.43070000", "1061922.68223900", "0"], [1747611540000, "2455.76000000", "2456.70000000", "2452.31000000", "2453.89000000", "434.01060000", 1747611599999, "1065203.27876400", 3031, "239.77970000", "588455.79993200", "0"], [1747611600000, "2453.89000000", "2456.51000000", "2451.99000000", "2451.99000000", "803.89130000", 1747611659999, "1973056.68338400", 3342, "114.54200000", "281120.44518600", "0"], [1747611660000, "2451.99000000", "2456.69000000", "2451.75000000", "2455.49000000", "649.62180000", 1747611719999, "1594529.79759600", 4138, "227.81530000", "559079.15594500", "0"], [1747611720000, "2455.49000000", "2456.79000000", "2453.01000000", "2453.69000000", "366.74460000", 1747611779999, "900521.00473300", 3836, "155.06420000", "380767.34461100", "0"], [1747611780000, "2453.69000000", "2455.13000000", "2452.52000000", "2452.53000000", "262.92180000", 1747611839999, "645190.12269500", 2723, "104.09890000", "255416.85183700", "0"], [1747611840000, "2452.52000000", "2455.93000000", "2451.47000000", "2455.93000000", "312.04960000", 1747611899999, "765684.50259600", 2508, "192.71480000", "472928.93666400", "0"], [1747611900000, "2455.93000000", "2456.70000000", "2452.08000000", "2452.37000000", "287.00120000", 1747611959999, "704356.16596700", 3041, "167.56310000", "411142.39797300", "0"], [1747611960000, "2452.37000000", "2457.96000000", "2452.30000000", "2456.89000000", "424.94110000", 1747612019999, "1043795.30109100", 3916, "191.48700000", "470287.58076500", "0"], [1747612020000, "2456.90000000", "2457.68000000", "2454.22000000", "2457.30000000", "265.69970000", 1747612079999, "652590.63478800", 2660, "157.96730000", "388003.28943300", "0"], [1747612080000, "2457.29000000", "2459.70000000", "2456.55000000", "2458.90000000", "367.57050000", 1747612139999, "903649.65278200", 2426, "277.77730000", "682919.11410700", "0"], [1747612140000, "2458.89000000", "2460.48000000", "2458.30000000", "2458.80000000", "604.02310000", 1747612199999, "1485543.32741100", 2707, "359.39150000", "883881.75771300", "0"], [1747612200000, "2458.80000000", "2469.00000000", "2458.79000000", "2466.80000000", "1696.22640000", 1747612259999, "4180470.66454300", 7287, "1206.23240000", "2972483.14418800", "0"], [1747612260000, "2466.81000000", "2472.47000000", "2466.61000000", "2470.68000000", "1153.58230000", 1747612319999, "2849764.44875600", 7087, "719.70650000", "1777943.58746600", "0"], [1747612320000, "2470.68000000", "2477.00000000", "2468.45000000", "2476.54000000", "1032.43470000", 1747612379999, "2554385.96114600", 6460, "565.06630000", "1398025.22715000", "0"], [1747612380000, "2476.55000000", "2487.93000000", "2476.55000000", "2487.12000000", "2869.51280000", 1747612439999, "7121438.30934000", 9349, "1801.70290000", "4471844.56548000", "0"], [1747612440000, "2487.12000000", "2500.00000000", "2487.12000000", "2499.50000000", "3540.33850000", 1747612499999, "8831963.31672100", 11388, "2261.64140000", "5642084.43276200", "0"], [1747612500000, "2499.50000000", "2500.00000000", "2488.65000000", "2494.00000000", "5205.52010000", 1747612559999, "12984060.03520800", 9591, "1082.63730000", "2699666.95088100", "0"], [1747612560000, "2494.00000000", "2507.06000000", "2493.83000000", "2505.71000000", "3129.62910000", 1747612619999, "7826635.51674500", 9131, "2151.39570000", "5380246.15900100", "0"], [1747612620000, "2505.70000000", "2508.87000000", "2502.01000000", "2507.63000000", "1137.98050000", 1747612679999, "2851509.56828800", 7975, "594.95500000", "1490489.86089100", "0"], [1747612680000, "2507.64000000", "2511.27000000", "2496.60000000", "2499.23000000", "2208.64090000", 1747612739999, "5534184.46130600", 9427, "899.01920000", "2252346.74020200", "0"], [1747612740000, "2499.22000000", "2501.20000000", "2494.98000000", "2497.78000000", "1441.43340000", 1747612799999, "3600051.59778700", 6245, "840.04710000", "2098263.25561600", "0"], [1747612800000, "2497.78000000", "2504.26000000", "2494.30000000", "2500.24000000", "1604.50320000", 1747612859999, "4009600.53921000", 7912, "911.72420000", "2278106.51024700", "0"], [1747612860000, "2500.29000000", "2500.29000000", "2484.57000000", "2488.59000000", "1794.63920000", 1747612919999, "4468254.07266000", 9295, "736.92050000", "1834452.17949800", "0"], [1747612920000, "2488.59000000", "2494.02000000", "2482.98000000", "2484.50000000", "1479.37260000", 1747612979999, "3681161.47385800", 7374, "587.52740000", "1462772.59823000", "0"], [1747612980000, "2484.49000000", "2489.20000000", "2482.10000000", "2485.01000000", "1146.16320000", 1747613039999, "2848930.88284100", 6774, "608.57560000", "1512661.57812200", "0"], [1747613040000, "2485.01000000", "2500.95000000", "2484.80000000", "2500.30000000", "2379.08440000", 1747613099999, "5929726.81085800", 8135, "1738.55490000", "4333591.40885700", "0"], [1747613100000, "2500.31000000", "2505.70000000", "2498.50000000", "2502.62000000", "1789.05020000", 1747613159999, "4477887.78847600", 7788, "917.39020000", "2296220.53955200", "0"], [1747613160000, "2502.61000000", "2503.50000000", "2495.50000000", "2499.83000000", "731.40490000", 1747613219999, "1828215.10465800", 7337, "347.75450000", "869169.89159200", "0"], [1747613220000, "2499.83000000", "2504.97000000", "2498.50000000", "2504.37000000", "629.62090000", 1747613279999, "1575883.08135300", 5838, "424.80600000", "1063296.05659200", "0"], [1747613280000, "2504.38000000", "2513.67000000", "2502.00000000", "2511.58000000", "1467.55780000", 1747613339999, "3680576.78526500", 8365, "925.26450000", "2320724.29942900", "0"], [1747613340000, "2511.47000000", "2511.69000000", "2497.11000000", "2499.90000000", "2565.33720000", 1747613399999, "6417571.36022800", 7867, "1230.03810000", "3077382.75546100", "0"], [1747613400000, "2499.89000000", "2502.40000000", "2496.07000000", "2497.88000000", "770.99480000", 1747613459999, "1926244.34948100", 6237, "246.19860000", "615017.49595700", "0"], [1747613460000, "2497.89000000", "2497.89000000", "2482.54000000", "2482.84000000", "2242.38510000", 1747613519999, "5578784.81783700", 9504, "863.53770000", "2148207.82799700", "0"], [1747613520000, "2482.84000000", "2487.48000000", "2481.15000000", "2486.21000000", "3801.10510000", 1747613579999, "9444663.38920900", 8212, "2889.68530000", "7180350.23337600", "0"], [1747613580000, "2486.21000000", "2486.21000000", "2473.89000000", "2481.05000000", "2192.98310000", 1747613639999, "5435365.95447800", 8019, "1275.24500000", "3161175.33154300", "0"], [1747613640000, "2481.06000000", "2482.40000000", "2477.97000000", "2480.63000000", "2209.06960000", 1747613699999, "5480131.48973800", 4729, "1630.22990000", "4044337.74250700", "0"], [1747613700000, "2480.64000000", "2483.76000000", "2477.30000000", "2477.30000000", "1054.59980000", 1747613759999, "2616728.15415000", 6247, "333.18160000", "826789.63394800", "0"], [1747613760000, "2477.31000000", "2479.94000000", "2474.99000000", "2477.17000000", "2788.37810000", 1747613819999, "6906813.18683000", 6350, "920.31730000", "2279652.38557700", "0"], [1747613820000, "2477.16000000", "2477.16000000", "2468.03000000", "2470.33000000", "1715.98260000", 1747613879999, "4239394.64427200", 7220, "668.64230000", "1652174.38286700", "0"], [1747613880000, "2470.34000000", "2473.40000000", "2467.96000000", "2472.11000000", "1115.03700000", 1747613939999, "2755382.61271500", 5701, "424.03610000", "1047741.32795300", "0"], [1747613940000, "2472.12000000", "2476.13000000", "2471.21000000", "2476.01000000", "798.39070000", 1747613999999, "1975270.94769600", 4673, "439.61860000", "1087647.04101900", "0"], [1747614000000, "2476.14000000", "2476.69000000", "2472.86000000", "2475.61000000", "1250.06300000", 1747614059999, "3093961.06885000", 5042, "517.25660000", "1279980.42228500", "0"], [1747614060000, "2475.60000000", "2481.62000000", "2475.27000000", "2478.10000000", "1069.59950000", 1747614119999, "2651771.85818100", 5005, "765.68720000", "1898263.16606900", "0"], [1747614120000, "2478.11000000", "2479.69000000", "2470.00000000", "2471.31000000", "624.63090000", 1747614179999, "1545166.01332500", 4795, "356.97690000", "882774.29911800", "0"], [1747614180000, "2471.31000000", "2472.69000000", "2461.25000000", "2461.78000000", "2245.84620000", 1747614239999, "5535205.36470800", 8135, "909.41660000", "2240901.28359700", "0"], [1747614240000, "2461.78000000", "2464.39000000", "2459.20000000", "2461.35000000", "1611.68370000", 1747614299999, "3967134.38907900", 6177, "666.35240000", "1640152.43234700", "0"], [1747614300000, "2461.35000000", "2461.67000000", "2458.03000000", "2461.39000000", "1394.14050000", 1747614359999, "3429437.41347600", 5666, "491.30520000", "1208466.03986000", "0"], [1747614360000, "2461.39000000", "2461.57000000", "2453.73000000", "2455.04000000", "1855.14810000", 1747614419999, "4558432.20920900", 6977, "508.95330000", "1250320.76471700", "0"], [1747614420000, "2455.03000000", "2458.68000000", "2455.03000000", "2458.68000000", "912.40960000", 1747614479999, "2241469.95517600", 3211, "386.48200000", "949417.49931600", "0"], [1747614480000, "2458.70000000", "2461.45000000", "2458.11000000", "2459.39000000", "826.68240000", 1747614539999, "2033564.46708300", 3652, "409.32420000", "1006915.75892500", "0"], [1747614540000, "2459.39000000", "2461.30000000", "2451.83000000", "2451.85000000", "1270.64780000", 1747614599999, "3121707.45630600", 5554, "664.68690000", "1633115.51344900", "0"], [1747614600000, "2451.84000000", "2455.20000000", "2439.07000000", "2443.79000000", "3445.23670000", 1747614659999, "8425567.11509600", 10635, "1216.92070000", "2974873.81528100", "0"], [1747614660000, "2443.80000000", "2445.57000000", "2436.72000000", "2439.50000000", "1555.30830000", 1747614719999, "3795997.94744000", 8472, "768.21920000", "1874860.10762000", "0"], [1747614720000, "2439.51000000", "2441.63000000", "2427.64000000", "2436.98000000", "2745.78000000", 1747614779999, "6680485.13805800", 10511, "1236.52830000", "3009250.92061900", "0"], [1747614780000, "2437.08000000", "2447.66000000", "2437.08000000", "2446.41000000", "1313.32390000", 1747614839999, "3209457.44176500", 6126, "900.62030000", "2200925.72681800", "0"], [1747614840000, "2446.40000000", "2451.87000000", "2445.61000000", "2450.90000000", "722.55970000", 1747614899999, "1770007.16511300", 4756, "476.77750000", "1168054.87529600", "0"], [1747614900000, "2450.91000000", "2453.87000000", "2444.86000000", "2445.58000000", "957.44280000", 1747614959999, "2345066.11857900", 4993, "379.44490000", "929653.07472100", "0"], [1747614960000, "2445.59000000", "2452.09000000", "2444.81000000", "2448.68000000", "1154.40480000", 1747615019999, "2826921.53841800", 4975, "699.49030000", "1712945.87936200", "0"], [1747615020000, "2448.67000000", "2449.29000000", "2442.20000000", "2444.90000000", "551.83940000", 1747615079999, "1349603.52946800", 5976, "234.52370000", "573626.79346100", "0"], [1747615080000, "2444.89000000", "2448.60000000", "2441.84000000", "2447.40000000", "488.64000000", 1747615139999, "1194676.39117500", 4974, "215.68030000", "527423.00280900", "0"], [1747615140000, "2447.42000000", "2456.20000000", "2445.73000000", "2455.71000000", "809.83430000", 1747615199999, "1985726.40446600", 5718, "560.67470000", "1374727.53840200", "0"], [1747615200000, "2455.71000000", "2456.65000000", "2451.76000000", "2452.32000000", "848.00540000", 1747615259999, "2080946.93453400", 5336, "455.43340000", "1117569.28592800", "0"], [1747615260000, "2452.29000000", "2452.29000000", "2444.20000000", "2446.28000000", "525.62720000", 1747615319999, "1286151.34226700", 4262, "231.32850000", "566027.62815100", "0"], [1747615320000, "2446.29000000", "2447.91000000", "2437.41000000", "2439.21000000", "1096.38960000", 1747615379999, "2676606.51913600", 6347, "361.95280000", "883694.34543700", "0"], [1747615380000, "2439.20000000", "2445.79000000", "2435.71000000", "2444.19000000", "932.93030000", 1747615439999, "2277611.00561200", 5155, "384.63100000", "938668.12162100", "0"], [1747615440000, "2444.20000000", "2445.70000000", "2443.41000000", "2443.61000000", "617.64430000", 1747615499999, "1509858.02465400", 3411, "135.52790000", "331278.65561700", "0"], [1747615500000, "2443.61000000", "2444.56000000", "2430.67000000", "2436.19000000", "1138.14050000", 1747615559999, "2772584.59002600", 6746, "588.94670000", "1434823.88703400", "0"], [1747615560000, "2436.19000000", "2438.50000000", "2430.17000000", "2437.68000000", "1055.17100000", 1747615619999, "2569070.01284300", 6604, "485.46790000", "1181715.68259500", "0"], [1747615620000, "2437.68000000", "2442.72000000", "2437.68000000", "2442.17000000", "856.25270000", 1747615679999, "2089591.96241000", 4136, "407.23840000", "993923.09636000", "0"], [1747615680000, "2442.18000000", "2442.98000000", "2437.68000000", "2438.11000000", "489.79710000", 1747615739999, "1195265.62805300", 4471, "294.42800000", "718509.62711400", "0"], [1747615740000, "2438.14000000", "2443.19000000", "2438.14000000", "2441.79000000", "315.04350000", 1747615799999, "769032.75557000", 3732, "219.53890000", "535872.94987500", "0"], [1747615800000, "2441.79000000", "2450.00000000", "2440.94000000", "2448.78000000", "744.70260000", 1747615859999, "1822256.80038900", 4878, "378.54750000", "926334.50759600", "0"], [1747615860000, "2448.79000000", "2449.10000000", "2444.83000000", "2444.83000000", "251.89440000", 1747615919999, "616456.85951700", 3044, "130.50940000", "319390.35849000", "0"], [1747615920000, "2444.81000000", "2449.40000000", "2444.81000000", "2447.22000000", "414.84970000", 1747615979999, "1015426.94591100", 3505, "270.82320000", "662845.41763500", "0"], [1747615980000, "2447.23000000", "2449.63000000", "2441.76000000", "2441.77000000", "259.55330000", 1747616039999, "634681.85645700", 3444, "97.83780000", "239260.87047300", "0"], [1747616040000, "2441.76000000", "2447.46000000", "2441.01000000", "2445.72000000", "292.47340000", 1747616099999, "714906.39770700", 3611, "191.59580000", "468275.32995700", "0"], [1747616100000, "2445.76000000", "2446.50000000", "2443.41000000", "2445.68000000", "347.09010000", 1747616159999, "848562.43088600", 3260, "103.20210000", "252307.91285800", "0"], [1747616160000, "2445.68000000", "2445.75000000", "2439.18000000", "2439.18000000", "385.77500000", 1747616219999, "942207.26400100", 4127, "153.33170000", "374564.30596700", "0"], [1747616220000, "2439.17000000", "2441.73000000", "2436.46000000", "2440.41000000", "659.90210000", 1747616279999, "1609394.62413300", 3228, "204.73550000", "499397.24078000", "0"], [1747616280000, "2440.42000000", "2443.82000000", "2438.80000000", "2442.56000000", "407.09140000", 1747616339999, "993694.99317000", 2507, "138.68330000", "338619.26934200", "0"], [1747616340000, "2442.57000000", "2445.10000000", "2442.57000000", "2443.11000000", "284.26330000", 1747616399999, "694809.70781600", 1881, "156.88600000", "383442.25504700", "0"], [1747616400000, "2443.11000000", "2446.44000000", "2441.10000000", "2446.43000000", "550.69390000", 1747616459999, "1345482.78366300", 4109, "435.10360000", "1063113.70465500", "0"], [1747616460000, "2446.43000000", "2446.87000000", "2438.76000000", "2438.81000000", "864.34550000", 1747616519999, "2111738.81496100", 6657, "425.22000000", "1039023.69516800", "0"], [1747616520000, "2438.81000000", "2447.83000000", "2437.90000000", "2446.14000000", "482.30320000", 1747616579999, "1178897.15467700", 4660, "268.44000000", "656091.03359000", "0"], [1747616580000, "2446.14000000", "2450.55000000", "2443.80000000", "2444.71000000", "586.73650000", 1747616639999, "1436366.08960400", 4101, "275.62700000", "674807.17639400", "0"], [1747616640000, "2444.70000000", "2446.10000000", "2439.00000000", "2442.88000000", "344.74640000", 1747616699999, "841769.91707200", 4751, "150.41260000", "367256.96947400", "0"], [1747616700000, "2442.89000000", "2442.89000000", "2438.31000000", "2440.51000000", "310.81390000", 1747616759999, "758296.64972100", 4375, "173.97510000", "424458.58539100", "0"], [1747616760000, "2440.50000000", "2440.67000000", "2429.47000000", "2430.33000000", "1439.58960000", 1747616819999, "3503000.30494200", 5404, "499.77370000", "1216337.99108300", "0"], [1747616820000, "2430.33000000", "2435.97000000", "2427.72000000", "2435.01000000", "1328.65820000", 1747616879999, "3230112.08538400", 5824, "699.34540000", "1699972.66436800", "0"], [1747616880000, "2435.00000000", "2438.80000000", "2434.47000000", "2436.91000000", "364.05010000", 1747616939999, "887078.36823900", 3344, "158.75530000", "386865.88825300", "0"], [1747616940000, "2436.92000000", "2436.92000000", "2430.86000000", "2431.51000000", "488.02790000", 1747616999999, "1187598.74250500", 4927, "188.24260000", "458089.01500400", "0"], [1747617000000, "2431.52000000", "2434.04000000", "2427.60000000", "2430.55000000", "598.71880000", 1747617059999, "1455136.48038100", 4538, "346.30460000", "841761.81715200", "0"], [1747617060000, "2430.59000000", "2432.90000000", "2423.84000000", "2424.13000000", "674.98100000", 1747617119999, "1638972.72148200", 5204, "204.88860000", "497913.94847000", "0"], [1747617120000, "2424.12000000", "2434.68000000", "2423.70000000", "2434.68000000", "704.87860000", 1747617179999, "1711841.39611400", 4836, "544.76860000", "1323098.68309300", "0"], [1747617180000, "2434.68000000", "2437.68000000", "2431.80000000", "2431.80000000", "380.96150000", 1747617239999, "927639.80640900", 3996, "192.58080000", "468956.79312400", "0"], [1747617240000, "2431.81000000", "2433.67000000", "2430.00000000", "2430.89000000", "370.63010000", 1747617299999, "901330.34607900", 3583, "125.27120000", "304661.99565400", "0"], [1747617300000, "2430.89000000", "2430.89000000", "2425.68000000", "2427.90000000", "368.43650000", 1747617359999, "894735.94263300", 5371, "137.00700000", "332678.26831800", "0"], [1747617360000, "2427.91000000", "2430.06000000", "2424.12000000", "2430.06000000", "356.84170000", 1747617419999, "866133.45262500", 5792, "185.72710000", "450803.07816700", "0"], [1747617420000, "2430.07000000", "2430.99000000", "2414.21000000", "2420.00000000", "3458.13630000", 1747617479999, "8366079.45730700", 8570, "1315.63140000", "3181534.37429400", "0"], [1747617480000, "2420.00000000", "2423.20000000", "2417.63000000", "2419.67000000", "1016.46560000", 1747617539999, "2459972.38915700", 4744, "493.38410000", "1193953.27903200", "0"], [1747617540000, "2419.67000000", "2423.90000000", "2416.05000000", "2420.96000000", "815.00180000", 1747617599999, "1973356.80555300", 4761, "491.63860000", "1190564.27264800", "0"], [1747617600000, "2420.96000000", "2423.30000000", "2417.48000000", "2417.94000000", "446.81100000", 1747617659999, "1081738.95600000", 4606, "179.05190000", "433492.50345300", "0"], [1747617660000, "2417.94000000", "2425.34000000", "2417.61000000", "2422.01000000", "331.24700000", 1747617719999, "802443.63278400", 4881, "161.12150000", "390245.82670900", "0"], [1747617720000, "2422.00000000", "2425.81000000", "2420.06000000", "2423.62000000", "704.52100000", 1747617779999, "1707205.68285800", 4122, "366.65140000", "888727.01984900", "0"], [1747617780000, "2423.62000000", "2429.88000000", "2422.53000000", "2429.01000000", "385.69340000", 1747617839999, "936020.93600200", 4137, "275.35290000", "668337.05627800", "0"], [1747617840000, "2429.00000000", "2434.70000000", "2427.73000000", "2434.70000000", "1075.01430000", 1747617899999, "2613901.97022400", 4884, "805.78230000", "1959234.97550400", "0"], [1747617900000, "2434.69000000", "2437.16000000", "2433.46000000", "2435.68000000", "456.66180000", 1747617959999, "1111918.29783300", 3323, "327.50180000", "797439.55479400", "0"], [1747617960000, "2435.67000000", "2435.67000000", "2432.56000000", "2433.24000000", "329.12970000", 1747618019999, "800994.01135400", 2824, "192.57340000", "468649.82666900", "0"], [1747618020000, "2433.27000000", "2439.54000000", "2433.27000000", "2435.38000000", "568.37700000", 1747618079999, "1385197.99543700", 3227, "273.00490000", "665309.77804600", "0"], [1747618080000, "2435.39000000", "2437.69000000", "2434.21000000", "2434.21000000", "654.74900000", 1747618139999, "1594890.85215900", 2350, "256.19920000", "624204.48829700", "0"], [1747618140000, "2434.21000000", "2435.32000000", "2433.10000000", "2433.40000000", "666.74210000", 1747618199999, "1622884.91066000", 2086, "324.49170000", "789771.05769500", "0"], [1747618200000, "2433.41000000", "2437.20000000", "2431.99000000", "2432.75000000", "398.79920000", 1747618259999, "970973.75925700", 4032, "262.73080000", "639708.65557600", "0"], [1747618260000, "2432.71000000", "2433.69000000", "2428.70000000", "2430.21000000", "281.14870000", 1747618319999, "683397.36852800", 4545, "125.11670000", "304086.47172100", "0"], [1747618320000, "2430.21000000", "2436.00000000", "2429.90000000", "2435.99000000", "234.50820000", 1747618379999, "570600.94383500", 3662, "152.44290000", "370973.23766500", "0"], [1747618380000, "2435.99000000", "2436.66000000", "2431.63000000", "2436.66000000", "250.93900000", 1747618439999, "610810.34162900", 4788, "108.65300000", "264492.30541800", "0"], [1747618440000, "2436.67000000", "2440.89000000", "2436.67000000", "2437.52000000", "504.18050000", 1747618499999, "1229873.28002500", 3545, "218.07840000", "531907.61752300", "0"], [1747618500000, "2437.52000000", "2438.70000000", "2436.83000000", "2437.69000000", "188.64080000", 1747618559999, "459897.27768000", 2770, "143.42860000", "349666.34375200", "0"], [1747618560000, "2437.69000000", "2441.83000000", "2437.11000000", "2437.43000000", "506.88070000", 1747618619999, "1236504.20365300", 3864, "140.24470000", "342138.28782500", "0"], [1747618620000, "2437.42000000", "2437.42000000", "2429.16000000", "2430.00000000", "837.03790000", 1747618679999, "2035551.86204700", 4275, "192.54310000", "468159.24286800", "0"], [1747618680000, "2429.99000000", "2429.99000000", "2426.24000000", "2428.37000000", "901.18390000", 1747618739999, "2188001.46900200", 3442, "273.04840000", "662849.45210300", "0"], [1747618740000, "2428.36000000", "2428.80000000", "2425.63000000", "2427.92000000", "695.25460000", 1747618799999, "1687642.65375100", 3107, "176.05020000", "427343.59815400", "0"], [1747618800000, "2427.89000000", "2427.89000000", "2423.00000000", "2423.93000000", "643.81980000", 1747618859999, "1560950.85608300", 4041, "219.55660000", "532280.40055200", "0"], [1747618860000, "2423.94000000", "2425.92000000", "2422.10000000", "2425.91000000", "485.36920000", 1747618919999, "1176529.14996900", 3340, "196.51280000", "476287.18646400", "0"], [1747618920000, "2425.91000000", "2428.00000000", "2425.83000000", "2427.65000000", "317.95140000", 1747618979999, "771608.70738200", 1998, "228.50420000", "554537.64816000", "0"], [1747618980000, "2427.65000000", "2427.65000000", "2425.30000000", "2426.79000000", "190.91670000", 1747619039999, "463263.25027700", 2573, "93.68700000", "227314.90211800", "0"], [1747619040000, "2426.79000000", "2426.80000000", "2425.10000000", "2426.20000000", "128.19980000", 1747619099999, "311012.49492300", 1415, "75.05630000", "182076.31899800", "0"], [1747619100000, "2426.20000000", "2428.60000000", "2424.30000000", "2428.00000000", "252.99520000", 1747619159999, "613823.15769100", 3437, "132.05310000", "320423.19890900", "0"], [1747619160000, "2428.01000000", "2430.47000000", "2426.81000000", "2430.47000000", "289.44790000", 1747619219999, "703120.49452500", 2737, "213.29660000", "518147.18809500", "0"], [1747619220000, "2430.46000000", "2432.18000000", "2429.83000000", "2431.91000000", "155.33470000", 1747619279999, "377697.39562500", 1682, "102.60890000", "249489.70910200", "0"], [1747619280000, "2431.91000000", "2433.38000000", "2430.85000000", "2433.12000000", "278.93510000", 1747619339999, "678485.39805200", 2070, "174.56500000", "424608.71873200", "0"], [1747619340000, "2433.11000000", "2438.10000000", "2431.00000000", "2437.91000000", "635.51030000", 1747619399999, "1547455.97726700", 2979, "521.72150000", "1270446.98863400", "0"], [1747619400000, "2437.90000000", "2437.98000000", "2431.71000000", "2432.47000000", "256.71010000", 1747619459999, "624798.28108100", 2332, "140.01060000", "340773.68266700", "0"], [1747619460000, "2432.47000000", "2435.23000000", "2432.47000000", "2433.87000000", "203.64630000", 1747619519999, "495628.15943100", 2038, "147.66650000", "359372.41479600", "0"], [1747619520000, "2433.90000000", "2435.68000000", "2432.76000000", "2434.80000000", "192.39040000", 1747619579999, "468409.91489700", 2205, "130.43340000", "317560.18565800", "0"], [1747619580000, "2434.80000000", "2434.80000000", "2432.81000000", "2432.82000000", "135.00540000", 1747619639999, "328572.75282300", 1289, "70.24000000", "170941.98947300", "0"], [1747619640000, "2432.81000000", "2437.74000000", "2432.71000000", "2437.48000000", "185.96260000", 1747619699999, "452862.14128400", 1822, "152.73620000", "371915.93455400", "0"], [1747619700000, "2437.48000000", "2437.48000000", "2432.41000000", "2434.70000000", "274.01850000", 1747619759999, "667037.99189700", 2951, "85.24610000", "207508.85026800", "0"], [1747619760000, "2434.71000000", "2434.71000000", "2432.11000000", "2433.13000000", "123.87290000", 1747619819999, "301481.99833600", 1734, "50.03240000", "121769.37446900", "0"], [1747619820000, "2433.13000000", "2433.45000000", "2431.60000000", "2431.60000000", "149.22480000", 1747619879999, "362964.58465500", 1785, "59.90210000", "145706.55750700", "0"], [1747619880000, "2431.59000000", "2431.67000000", "2429.40000000", "2430.00000000", "168.39260000", 1747619939999, "409227.54613800", 1453, "48.60980000", "118135.11137300", "0"], [1747619940000, "2430.00000000", "2430.00000000", "2427.70000000", "2428.70000000", "390.95060000", 1747619999999, "949442.68908900", 1538, "157.55240000", "382591.87463900", "0"], [1747620000000, "2428.70000000", "2429.31000000", "2427.71000000", "2428.08000000", "284.41490000", 1747620059999, "690692.97014100", 2754, "168.22710000", "408519.98024800", "0"], [1747620060000, "2428.09000000", "2430.27000000", "2427.16000000", "2428.51000000", "465.56590000", 1747620119999, "1130751.14061200", 3609, "213.76320000", "519158.37938400", "0"], [1747620120000, "2428.51000000", "2429.93000000", "2427.11000000", "2429.29000000", "200.66290000", 1747620179999, "487344.63184800", 3499, "131.63480000", "319707.00919800", "0"], [1747620180000, "2429.29000000", "2431.92000000", "2429.28000000", "2431.46000000", "318.37870000", 1747620239999, "773840.52984500", 3784, "191.48770000", "465403.34377600", "0"], [1747620240000, "2431.47000000", "2431.99000000", "2426.56000000", "2430.29000000", "247.00600000", 1747620299999, "599715.37335800", 4055, "117.98410000", "286413.85327700", "0"], [1747620300000, "2430.30000000", "2435.48000000", "2429.50000000", "2435.09000000", "265.23060000", 1747620359999, "645355.84587900", 2963, "163.14060000", "396913.21862400", "0"], [1747620360000, "2435.10000000", "2435.10000000", "2431.66000000", "2432.09000000", "334.11930000", 1747620419999, "812825.01925600", 2356, "81.26770000", "197721.81377800", "0"], [1747620420000, "2432.10000000", "2432.20000000", "2424.28000000", "2425.63000000", "678.39960000", 1747620479999, "1646489.18434400", 4180, "177.26680000", "429982.45183200", "0"], [1747620480000, "2425.62000000", "2427.64000000", "2423.33000000", "2425.31000000", "382.65300000", 1747620539999, "928220.91872600", 3306, "118.82240000", "288255.58631800", "0"], [1747620540000, "2425.31000000", "2425.31000000", "2417.95000000", "2421.04000000", "639.69130000", 1747620599999, "1548417.97963500", 4861, "239.29230000", "579065.96208800", "0"], [1747620600000, "2421.03000000", "2421.04000000", "2418.60000000", "2420.19000000", "365.34160000", 1747620659999, "883897.68518100", 2996, "156.81710000", "379392.29512800", "0"], [1747620660000, "2420.20000000", "2420.20000000", "2404.41000000", "2407.85000000", "4340.43300000", 1747620719999, "10459094.41431100", 12074, "1374.31350000", "3311752.84814000", "0"], [1747620720000, "2407.84000000", "2408.80000000", "2402.26000000", "2403.96000000", "1138.28180000", 1747620779999, "2737251.94859600", 6274, "349.03370000", "839517.98830900", "0"], [1747620780000, "2403.96000000", "2408.55000000", "2403.96000000", "2408.27000000", "857.55710000", 1747620839999, "2063923.26958200", 4802, "461.31560000", "1110327.45424900", "0"], [1747620840000, "2408.27000000", "2408.27000000", "2397.83000000", "2399.10000000", "1667.53410000", 1747620899999, "4005508.43331500", 7004, "418.25520000", "1004365.71548100", "0"], [1747620900000, "2399.10000000", "2405.41000000", "2399.10000000", "2404.50000000", "372.93960000", 1747620959999, "896119.87104200", 4011, "220.48160000", "529734.87797500", "0"], [1747620960000, "2404.51000000", "2405.87000000", "2399.21000000", "2399.61000000", "499.31170000", 1747621019999, "1200231.07850000", 4110, "206.72380000", "496842.70031400", "0"], [1747621020000, "2399.61000000", "2401.20000000", "2392.44000000", "2396.02000000", "1922.26740000", 1747621079999, "4608696.69581800", 7621, "665.53220000", "1595494.91746100", "0"], [1747621080000, "2396.02000000", "2402.23000000", "2392.50000000", "2399.50000000", "1330.55970000", 1747621139999, "3192644.20171900", 5977, "889.28850000", "2134053.45360900", "0"], [1747621140000, "2399.50000000", "2401.98000000", "2398.61000000", "2401.09000000", "523.81180000", 1747621199999, "1257537.18590400", 3573, "326.02950000", "782728.86502200", "0"], [1747621200000, "2401.09000000", "2403.90000000", "2398.80000000", "2401.00000000", "1054.33670000", 1747621259999, "2532065.30711900", 3721, "401.64630000", "964659.36945200", "0"], [1747621260000, "2400.99000000", "2408.00000000", "2400.70000000", "2406.11000000", "957.82300000", 1747621319999, "2303622.59468600", 3026, "650.84820000", "1564919.30355600", "0"], [1747621320000, "2406.11000000", "2408.30000000", "2405.53000000", "2407.68000000", "297.29450000", 1747621379999, "715483.83677800", 2325, "215.93560000", "519661.71910000", "0"], [1747621380000, "2407.68000000", "2408.81000000", "2406.64000000", "2408.81000000", "385.23040000", 1747621439999, "927472.83207500", 2814, "129.62900000", "312090.02157900", "0"], [1747621440000, "2408.82000000", "2408.82000000", "2403.74000000", "2404.90000000", "321.96390000", 1747621499999, "774645.81459300", 2459, "144.94890000", "348828.83440000", "0"], [1747621500000, "2404.90000000", "2408.70000000", "2404.52000000", "2408.33000000", "148.10480000", 1747621559999, "356392.12291200", 2185, "109.13670000", "262608.92786200", "0"], [1747621560000, "2408.33000000", "2410.60000000", "2406.53000000", "2409.70000000", "327.39860000", 1747621619999, "788597.79281200", 2895, "163.28050000", "393320.48495600", "0"], [1747621620000, "2409.71000000", "2410.80000000", "2409.54000000", "2410.48000000", "165.37200000", 1747621679999, "398578.38943500", 1401, "108.55410000", "261626.15221200", "0"], [1747621680000, "2410.48000000", "2410.49000000", "2408.33000000", "2409.50000000", "223.45140000", 1747621739999, "538437.08583700", 1356, "92.46910000", "222811.86006800", "0"], [1747621740000, "2409.49000000", "2409.98000000", "2407.93000000", "2409.15000000", "118.54550000", 1747621799999, "285598.50848500", 1229, "79.44560000", "191396.87531700", "0"], [1747621800000, "2409.15000000", "2410.56000000", "2406.23000000", "2410.56000000", "253.07790000", 1747621859999, "609518.59958600", 2646, "152.66770000", "367749.12635700", "0"], [1747621860000, "2410.56000000", "2415.10000000", "2410.55000000", "2414.32000000", "450.26090000", 1747621919999, "1086671.90576500", 2494, "384.97360000", "929108.84461200", "0"], [1747621920000, "2414.32000000", "2416.71000000", "2414.02000000", "2414.21000000", "288.59690000", 1747621979999, "697013.91733100", 2451, "125.46260000", "303006.77538500", "0"], [1747621980000, "2414.21000000", "2416.40000000", "2414.02000000", "2415.20000000", "341.08070000", 1747622039999, "823845.18331800", 2239, "125.23740000", "302479.63361800", "0"], [1747622040000, "2415.20000000", "2416.10000000", "2414.32000000", "2414.81000000", "198.33730000", 1747622099999, "478967.34623100", 1376, "36.95540000", "89250.54234800", "0"], [1747622100000, "2414.81000000", "2417.59000000", "2414.31000000", "2416.59000000", "224.09550000", 1747622159999, "541390.09352900", 3134, "162.06480000", "391508.54106300", "0"], [1747622160000, "2416.58000000", "2416.90000000", "2414.12000000", "2414.87000000", "377.99110000", 1747622219999, "912978.00694300", 2631, "175.02100000", "422771.11473900", "0"], [1747622220000, "2414.88000000", "2417.10000000", "2414.01000000", "2417.00000000", "497.25120000", 1747622279999, "1200891.56809000", 2301, "388.88510000", "939155.16377800", "0"], [1747622280000, "2417.01000000", "2417.19000000", "2414.70000000", "2416.08000000", "146.52180000", 1747622339999, "354013.95411900", 1947, "81.84520000", "197738.58082800", "0"], [1747622340000, "2416.07000000", "2416.58000000", "2414.40000000", "2414.91000000", "141.70230000", 1747622399999, "342211.37862800", 1315, "56.28560000", "135927.95562300", "0"], [1747622400000, "2414.90000000", "2414.99000000", "2410.00000000", "2410.00000000", "365.82370000", 1747622459999, "882641.00880800", 3137, "55.41490000", "133720.21162500", "0"], [1747622460000, "2410.01000000", "2411.69000000", "2409.34000000", "2409.89000000", "240.35530000", 1747622519999, "579323.27424900", 2315, "44.33130000", "106867.67178200", "0"], [1747622520000, "2409.89000000", "2412.39000000", "2409.15000000", "2411.75000000", "154.13120000", 1747622579999, "371593.97570600", 2099, "99.25970000", "239279.54714500", "0"], [1747622580000, "2411.75000000", "2413.20000000", "2409.70000000", "2412.03000000", "241.51460000", 1747622639999, "582329.15462300", 3584, "158.82840000", "382940.26451500", "0"], [1747622640000, "2412.03000000", "2412.57000000", "2408.96000000", "2408.97000000", "381.79370000", 1747622699999, "920044.54643400", 2243, "33.50440000", "80769.41574200", "0"], [1747622700000, "2408.97000000", "2410.50000000", "2408.70000000", "2408.89000000", "296.94090000", 1747622759999, "715582.12560100", 2479, "209.70570000", "505371.94943300", "0"], [1747622760000, "2408.88000000", "2409.68000000", "2406.74000000", "2407.52000000", "453.86140000", 1747622819999, "1092949.49888300", 2437, "140.14820000", "337502.16164500", "0"], [1747622820000, "2407.52000000", "2407.99000000", "2398.36000000", "2402.88000000", "1105.95140000", 1747622879999, "2656379.22650700", 5617, "369.65290000", "887614.76965000", "0"], [1747622880000, "2402.90000000", "2405.53000000", "2402.20000000", "2404.10000000", "227.94990000", 1747622939999, "548005.94655500", 3984, "123.46060000", "296794.54064500", "0"], [1747622940000, "2404.10000000", "2406.54000000", "2402.52000000", "2406.00000000", "412.66040000", 1747622999999, "992467.69394700", 2466, "187.63190000", "451158.18545600", "0"], [1747623000000, "2406.00000000", "2406.12000000", "2403.21000000", "2403.21000000", "441.86200000", 1747623059999, "1062436.17425100", 2851, "280.30950000", "673956.53507100", "0"], [1747623060000, "2403.21000000", "2403.21000000", "2399.15000000", "2401.20000000", "584.99960000", 1747623119999, "1404805.65957000", 3628, "284.26930000", "682564.11975200", "0"], [1747623120000, "2401.19000000", "2403.40000000", "2399.27000000", "2403.11000000", "367.46230000", 1747623179999, "882230.23701400", 2872, "267.17340000", "641441.99565400", "0"], [1747623180000, "2403.11000000", "2403.11000000", "2399.82000000", "2401.56000000", "181.28730000", 1747623239999, "435331.40405000", 2694, "60.11460000", "144338.72953200", "0"], [1747623240000, "2401.56000000", "2401.56000000", "2398.20000000", "2400.50000000", "1000.62570000", 1747623299999, "2402085.12561700", 2970, "127.54210000", "306074.49885900", "0"], [1747623300000, "2400.51000000", "2402.56000000", "2399.76000000", "2401.31000000", "223.27950000", 1747623359999, "536211.25371800", 2193, "142.98960000", "343413.17245600", "0"], [1747623360000, "2401.30000000", "2401.31000000", "2397.85000000", "2399.19000000", "176.14530000", 1747623419999, "422718.30103500", 1947, "59.40690000", "142579.23109600", "0"], [1747623420000, "2399.19000000", "2402.07000000", "2398.64000000", "2402.07000000", "166.67970000", 1747623479999, "400051.50047400", 2355, "107.98820000", "259209.51595000", "0"], [1747623480000, "2402.07000000", "2402.93000000", "2401.80000000", "2402.00000000", "275.75190000", 1747623539999, "662464.16408700", 1598, "134.79990000", "323843.16848900", "0"], [1747623540000, "2402.01000000", "2402.30000000", "2401.18000000", "2401.19000000", "458.40510000", 1747623599999, "1100924.42172800", 1511, "295.47660000", "709601.53438100", "0"], [1747623600000, "2401.19000000", "2401.40000000", "2399.13000000", "2399.84000000", "289.84570000", 1747623659999, "695708.30386500", 2717, "177.81810000", "426833.52094000", "0"], [1747623660000, "2399.85000000", "2399.85000000", "2396.00000000", "2396.73000000", "362.00050000", 1747623719999, "867904.60957600", 3944, "125.64550000", "301231.01832200", "0"], [1747623720000, "2396.72000000", "2400.88000000", "2396.72000000", "2399.87000000", "193.76130000", 1747623779999, "464932.21936000", 2788, "60.55000000", "145264.52228300", "0"], [1747623780000, "2399.87000000", "2401.40000000", "2397.91000000", "2401.10000000", "440.38800000", 1747623839999, "1056675.83009600", 2752, "225.34680000", "540727.26176700", "0"], [1747623840000, "2401.09000000", "2404.53000000", "2400.50000000", "2404.53000000", "442.06210000", 1747623899999, "1061889.73476600", 2796, "145.41360000", "349359.62716100", "0"], [1747623900000, "2404.53000000", "2404.53000000", "2394.80000000", "2395.30000000", "406.28930000", 1747623959999, "974752.18354200", 4033, "125.90340000", "302062.22348200", "0"], [1747623960000, "2395.29000000", "2395.30000000", "2385.57000000", "2388.90000000", "2967.54900000", 1747624019999, "7087125.39378400", 11672, "1152.61010000", "2752289.24182400", "0"], [1747624020000, "2388.90000000", "2390.80000000", "2387.01000000", "2389.45000000", "626.60340000", 1747624079999, "1497015.41775300", 5656, "319.78350000", "763961.83625100", "0"], [1747624080000, "2389.44000000", "2392.09000000", "2386.53000000", "2391.31000000", "507.99400000", 1747624139999, "1213390.16194700", 4442, "175.68140000", "419724.40303000", "0"], [1747624140000, "2391.31000000", "2395.70000000", "2390.21000000", "2395.70000000", "659.53580000", 1747624199999, "1578340.74565000", 4017, "483.88300000", "1157971.68058200", "0"], [1747624200000, "2395.69000000", "2395.70000000", "2390.20000000", "2390.22000000", "240.93050000", 1747624259999, "576541.59240400", 3022, "66.53260000", "159239.96260800", "0"], [1747624260000, "2390.21000000", "2390.62000000", "2386.81000000", "2387.27000000", "303.24890000", 1747624319999, "724387.93295800", 2701, "94.48620000", "225712.25254100", "0"], [1747624320000, "2387.28000000", "2389.08000000", "2385.33000000", "2386.41000000", "628.01040000", 1747624379999, "1499038.99971000", 3202, "294.23900000", "702276.73264900", "0"], [1747624380000, "2386.41000000", "2389.70000000", "2384.71000000", "2389.69000000", "251.41150000", 1747624439999, "600202.33249700", 3155, "125.60860000", "299889.89517200", "0"], [1747624440000, "2389.70000000", "2389.70000000", "2385.43000000", "2386.10000000", "296.46420000", 1747624499999, "707527.99140100", 2224, "135.74170000", "323861.60898400", "0"], [1747624500000, "2386.09000000", "2392.00000000", "2383.41000000", "2391.11000000", "850.56860000", 1747624559999, "2030923.87619500", 4381, "385.27580000", "920144.12842200", "0"], [1747624560000, "2391.19000000", "2391.90000000", "2387.71000000", "2388.46000000", "438.15970000", 1747624619999, "1047180.34776600", 3070, "121.58130000", "290523.90930100", "0"], [1747624620000, "2388.46000000", "2388.85000000", "2385.56000000", "2388.84000000", "399.22410000", 1747624679999, "953023.64843100", 2613, "191.99810000", "458392.75378100", "0"], [1747624680000, "2388.85000000", "2390.62000000", "2388.70000000", "2389.62000000", "361.68050000", 1747624739999, "864352.64193900", 1825, "137.67680000", "328992.07224500", "0"], [1747624740000, "2389.62000000", "2393.87000000", "2388.41000000", "2393.30000000", "793.23830000", 1747624799999, "1897588.98443700", 3347, "581.05930000", "1390038.16431900", "0"], [1747624800000, "2393.30000000", "2393.30000000", "2389.51000000", "2391.97000000", "370.95410000", 1747624859999, "887137.07705400", 2706, "213.90370000", "511489.59757000", "0"], [1747624860000, "2391.97000000", "2392.47000000", "2388.20000000", "2390.35000000", "517.26440000", 1747624919999, "1236380.58707300", 3733, "272.28380000", "650900.98166500", "0"], [1747624920000, "2390.36000000", "2394.23000000", "2388.77000000", "2392.54000000", "405.95790000", 1747624979999, "970814.16633700", 2961, "213.28650000", "510165.60146100", "0"], [1747624980000, "2392.55000000", "2395.00000000", "2388.65000000", "2391.47000000", "908.30640000", 1747625039999, "2172469.27779900", 3999, "387.99530000", "928080.93164400", "0"], [1747625040000, "2391.46000000", "2398.00000000", "2390.88000000", "2398.00000000", "469.87520000", 1747625099999, "1125790.57653100", 3233, "335.75880000", "804466.58160600", "0"], [1747625100000, "2397.99000000", "2398.50000000", "2396.41000000", "2398.10000000", "480.09110000", 1747625159999, "1150821.90547900", 1671, "379.68830000", "910127.36229200", "0"], [1747625160000, "2398.10000000", "2398.64000000", "2396.77000000", "2397.49000000", "566.40060000", 1747625219999, "1358145.93575000", 2254, "288.51570000", "691832.97157300", "0"], [1747625220000, "2397.49000000", "2399.63000000", "2396.48000000", "2399.36000000", "246.81430000", 1747625279999, "592047.21600900", 1628, "173.22570000", "415538.47572900", "0"], [1747625280000, "2399.35000000", "2399.35000000", "2392.20000000", "2393.01000000", "602.39690000", 1747625339999, "1442442.62906600", 3386, "243.80270000", "583514.61170000", "0"], [1747625340000, "2393.00000000", "2394.40000000", "2391.60000000", "2392.32000000", "260.78300000", 1747625399999, "624014.11737700", 1510, "167.27780000", "400263.80565500", "0"], [1747625400000, "2392.32000000", "2395.99000000", "2391.60000000", "2392.99000000", "777.60770000", 1747625459999, "1861378.05840400", 3610, "296.76620000", "710316.27991500", "0"], [1747625460000, "2392.99000000", "2395.48000000", "2392.57000000", "2394.21000000", "161.93320000", 1747625519999, "387693.18078700", 2330, "64.87650000", "155302.03227700", "0"], [1747625520000, "2394.21000000", "2394.21000000", "2388.40000000", "2389.01000000", "501.10590000", 1747625579999, "1198216.35078800", 3332, "125.07860000", "299013.29472100", "0"], [1747625580000, "2389.00000000", "2392.05000000", "2388.57000000", "2391.51000000", "257.98450000", 1747625639999, "616859.19318200", 2444, "142.08930000", "339764.60764300", "0"], [1747625640000, "2391.51000000", "2393.47000000", "2391.46000000", "2393.47000000", "268.28470000", 1747625699999, "641809.84242600", 1793, "206.74610000", "494581.94882300", "0"], [1747625700000, "2393.47000000", "2395.28000000", "2392.49000000", "2395.28000000", "288.58750000", 1747625759999, "690715.05923300", 2169, "206.33030000", "493847.57597100", "0"], [1747625760000, "2395.29000000", "2395.29000000", "2390.72000000", "2392.20000000", "397.51910000", 1747625819999, "951335.99203200", 2558, "169.91020000", "406598.02713400", "0"], [1747625820000, "2392.20000000", "2392.55000000", "2389.04000000", "2391.80000000", "344.08820000", 1747625879999, "822622.95100200", 2511, "99.18690000", "237148.03455100", "0"], [1747625880000, "2391.80000000", "2393.40000000", "2390.70000000", "2392.91000000", "166.58390000", 1747625939999, "398477.65368900", 1547, "93.85130000", "224475.21472100", "0"], [1747625940000, "2392.91000000", "2393.02000000", "2390.72000000", "2390.73000000", "185.60950000", 1747625999999, "443976.38093800", 1753, "65.93980000", "157733.45143100", "0"], [1747626000000, "2390.72000000", "2394.70000000", "2387.75000000", "2392.68000000", "487.48060000", 1747626059999, "1165911.26987600", 3956, "271.36020000", "648984.10007000", "0"], [1747626060000, "2392.69000000", "2393.19000000", "2384.48000000", "2385.40000000", "972.44500000", 1747626119999, "2321111.68144400", 4184, "487.83610000", "1164414.94504200", "0"], [1747626120000, "2385.40000000", "2386.00000000", "2383.61000000", "2384.73000000", "592.99770000", 1747626179999, "1414215.73796900", 2743, "282.78820000", "674318.79528900", "0"], [1747626180000, "2384.73000000", "2384.73000000", "2382.00000000", "2382.20000000", "705.91270000", 1747626239999, "1682204.06061300", 3364, "266.86070000", "635948.93061700", "0"], [1747626240000, "2382.20000000", "2384.43000000", "2381.90000000", "2383.52000000", "350.86840000", 1747626299999, "836199.64433200", 2369, "193.63050000", "461431.42408000", "0"], [1747626300000, "2383.52000000", "2383.52000000", "2379.80000000", "2383.51000000", "895.49600000", 1747626359999, "2132242.98973800", 4322, "205.39410000", "489106.90895900", "0"], [1747626360000, "2383.51000000", "2385.00000000", "2379.82000000", "2384.80000000", "669.26180000", 1747626419999, "1593605.15246400", 3695, "484.62710000", "1153798.54663900", "0"], [1747626420000, "2384.80000000", "2386.54000000", "2383.41000000", "2386.20000000", "535.46500000", 1747626479999, "1277085.05277800", 2888, "159.16600000", "379672.39502600", "0"], [1747626480000, "2386.19000000", "2386.19000000", "2381.70000000", "2383.81000000", "355.99250000", 1747626539999, "848947.91831900", 2952, "120.79620000", "288040.80184400", "0"], [1747626540000, "2383.81000000", "2385.96000000", "2383.79000000", "2385.60000000", "304.82330000", 1747626599999, "727002.41398500", 2428, "92.17760000", "219830.86488100", "0"], [1747626600000, "2385.60000000", "2389.40000000", "2383.83000000", "2389.39000000", "584.92590000", 1747626659999, "1395941.83735500", 2041, "290.94770000", "694638.55481400", "0"], [1747626660000, "2389.40000000", "2391.11000000", "2387.50000000", "2390.60000000", "226.05600000", 1747626719999, "540136.98794700", 3132, "127.43730000", "304484.16347200", "0"], [1747626720000, "2390.60000000", "2390.70000000", "2387.21000000", "2387.22000000", "374.43690000", 1747626779999, "894547.31485200", 2817, "202.23410000", "483129.72586900", "0"], [1747626780000, "2387.21000000", "2387.22000000", "2382.00000000", "2382.60000000", "540.56140000", 1747626839999, "1288455.76264000", 3351, "199.52310000", "475607.61060300", "0"], [1747626840000, "2382.61000000", "2384.99000000", "2382.60000000", "2384.70000000", "297.01540000", 1747626899999, "708140.40933900", 2322, "103.51950000", "246799.87843800", "0"], [1747626900000, "2384.69000000", "2385.67000000", "2381.21000000", "2385.57000000", "174.12420000", 1747626959999, "415047.25034300", 2862, "92.34450000", "220119.79583000", "0"], [1747626960000, "2385.56000000", "2388.39000000", "2383.01000000", "2388.39000000", "243.76480000", 1747627019999, "581419.62691700", 2508, "68.01030000", "162222.76250800", "0"], [1747627020000, "2388.40000000", "2388.45000000", "2386.70000000", "2388.02000000", "149.21540000", 1747627079999, "356284.56289600", 1779, "46.53010000", "111092.65078700", "0"], [1747627080000, "2388.00000000", "2388.01000000", "2385.60000000", "2386.00000000", "218.86110000", 1747627139999, "522411.00380600", 1991, "70.25180000", "167656.81785000", "0"], [1747627140000, "2386.00000000", "2388.17000000", "2385.01000000", "2385.31000000", "135.57410000", 1747627199999, "323548.78160000", 1883, "71.99720000", "171822.79878100", "0"], [1747627200000, "2385.32000000", "2392.19000000", "2385.12000000", "2390.50000000", "1273.92850000", 1747627259999, "3043103.84854900", 4181, "978.98590000", "2338436.70673100", "0"], [1747627260000, "2390.50000000", "2390.51000000", "2387.71000000", "2389.45000000", "365.60740000", 1747627319999, "873518.87715500", 3085, "214.68170000", "512972.91891700", "0"], [1747627320000, "2389.44000000", "2392.47000000", "2388.44000000", "2392.19000000", "392.12680000", 1747627379999, "937427.12131900", 4621, "200.11210000", "478345.03610500", "0"], [1747627380000, "2392.19000000", "2392.80000000", "2389.40000000", "2389.70000000", "258.88100000", 1747627439999, "618973.23325300", 4547, "96.48680000", "230687.72739900", "0"], [1747627440000, "2389.68000000", "2395.20000000", "2387.86000000", "2395.16000000", "572.06250000", 1747627499999, "1367862.91720900", 5402, "244.73150000", "585313.96175500", "0"], [1747627500000, "2395.16000000", "2395.16000000", "2388.94000000", "2389.24000000", "633.97680000", 1747627559999, "1516117.67072400", 4980, "360.64490000", "862396.88662400", "0"], [1747627560000, "2389.24000000", "2389.24000000", "2380.63000000", "2383.30000000", "1601.22560000", 1747627619999, "3820013.78203700", 6192, "733.70930000", "1750724.30549700", "0"], [1747627620000, "2383.33000000", "2388.00000000", "2382.35000000", "2387.39000000", "755.28040000", 1747627679999, "1801620.34965400", 4612, "374.27770000", "892851.30907600", "0"], [1747627680000, "2387.40000000", "2387.79000000", "2382.65000000", "2385.41000000", "995.79770000", 1747627739999, "2374224.85599300", 4434, "685.01010000", "1633143.51946400", "0"], [1747627740000, "2385.42000000", "2395.00000000", "2385.42000000", "2394.99000000", "1031.15860000", 1747627799999, "2467619.22770000", 5532, "833.39440000", "1994323.84389800", "0"], [1747627800000, "2394.99000000", "2396.70000000", "2391.26000000", "2396.00000000", "624.42900000", 1747627859999, "1495466.90419100", 4436, "338.64160000", "811103.92113900", "0"], [1747627860000, "2395.99000000", "2397.69000000", "2394.25000000", "2396.88000000", "672.94670000", 1747627919999, "1612659.15401200", 4070, "321.84530000", "771212.31191800", "0"], [1747627920000, "2396.88000000", "2400.98000000", "2396.13000000", "2400.92000000", "908.17940000", 1747627979999, "2178077.29796600", 5120, "408.03610000", "978758.08732700", "0"], [1747627980000, "2400.92000000", "2405.10000000", "2400.01000000", "2402.81000000", "1225.48110000", 1747628039999, "2944307.47125700", 6173, "775.59420000", "1863191.31560400", "0"], [1747628040000, "2402.80000000", "2404.90000000", "2401.21000000", "2401.39000000", "515.53770000", 1747628099999, "1238484.44361800", 4124, "340.54640000", "818042.94350700", "0"], [1747628100000, "2401.39000000", "2402.98000000", "2398.84000000", "2402.40000000", "448.76830000", 1747628159999, "1077401.99572300", 4135, "248.40890000", "596430.50138100", "0"], [1747628160000, "2402.40000000", "2403.52000000", "2400.11000000", "2401.01000000", "248.23140000", 1747628219999, "596096.44518900", 3489, "95.68820000", "229779.48994000", "0"], [1747628220000, "2401.00000000", "2401.00000000", "2396.90000000", "2396.90000000", "233.65120000", 1747628279999, "560498.39610400", 2469, "56.04050000", "134411.33018500", "0"], [1747628280000, "2396.91000000", "2398.79000000", "2395.00000000", "2398.79000000", "705.83490000", 1747628339999, "1691708.52853300", 3081, "461.47520000", "1105979.60311200", "0"], [1747628340000, "2398.80000000", "2398.80000000", "2393.60000000", "2393.83000000", "364.74390000", 1747628399999, "873611.81369200", 2205, "174.07430000", "416879.99626800", "0"], [1747628400000, "2393.87000000", "2394.00000000", "2390.40000000", "2390.45000000", "723.02360000", 1747628459999, "1729139.69203700", 3685, "421.61170000", "1008316.13715200", "0"], [1747628460000, "2390.45000000", "2395.80000000", "2390.45000000", "2394.90000000", "265.01590000", 1747628519999, "634554.62970900", 2728, "182.89280000", "437872.32800000", "0"], [1747628520000, "2394.90000000", "2396.62000000", "2394.90000000", "2395.60000000", "313.59630000", 1747628579999, "751349.91282500", 2128, "267.26180000", "640335.49166800", "0"], [1747628580000, "2395.61000000", "2395.61000000", "2392.00000000", "2392.33000000", "506.37670000", 1747628639999, "1212371.93132900", 2199, "357.13130000", "855137.07770900", "0"], [1747628640000, "2392.33000000", "2392.81000000", "2391.45000000", "2392.10000000", "170.79920000", 1747628699999, "408596.82998600", 1601, "61.96820000", "148247.48743900", "0"], [1747628700000, "2392.09000000", "2392.15000000", "2389.70000000", "2390.27000000", "185.47020000", 1747628759999, "443375.45974100", 2698, "57.98690000", "138606.72132200", "0"], [1747628760000, "2390.27000000", "2393.34000000", "2389.15000000", "2393.33000000", "328.84140000", 1747628819999, "786453.81473100", 2851, "101.96290000", "243835.63613200", "0"], [1747628820000, "2393.34000000", "2394.84000000", "2392.80000000", "2394.72000000", "63.66950000", 1747628879999, "152424.14703600", 1163, "39.16880000", "93766.59931200", "0"], [1747628880000, "2394.73000000", "2395.04000000", "2393.11000000", "2393.11000000", "250.84960000", 1747628939999, "600470.29924200", 1525, "130.94220000", "313436.01337700", "0"], [1747628940000, "2393.10000000", "2394.99000000", "2392.71000000", "2394.48000000", "86.47600000", 1747628999999, "207046.08991600", 1534, "29.34880000", "70262.51845000", "0"], [1747629000000, "2394.47000000", "2395.93000000", "2392.70000000", "2395.58000000", "601.93380000", 1747629059999, "1441222.36416900", 3491, "525.89190000", "1259194.55122900", "0"], [1747629060000, "2395.58000000", "2396.49000000", "2391.04000000", "2391.04000000", "629.67830000", 1747629119999, "1507623.70422800", 4667, "233.73060000", "559558.12699400", "0"], [1747629120000, "2391.04000000", "2396.27000000", "2390.00000000", "2394.47000000", "485.40710000", 1747629179999, "1161997.62832900", 4496, "241.24540000", "577602.14673600", "0"], [1747629180000, "2394.48000000", "2398.57000000", "2390.49000000", "2390.71000000", "836.37390000", 1747629239999, "2002331.89130900", 5563, "294.67010000", "705680.07743900", "0"], [1747629240000, "2390.71000000", "2392.67000000", "2387.74000000", "2390.91000000", "457.96600000", 1747629299999, "1094486.63819900", 3815, "211.75170000", "506081.99590500", "0"], [1747629300000, "2390.91000000", "2392.84000000", "2389.11000000", "2391.61000000", "196.15400000", 1747629359999, "468935.51202100", 4023, "76.51310000", "182911.72911500", "0"], [1747629360000, "2391.61000000", "2395.74000000", "2390.57000000", "2392.79000000", "464.95470000", 1747629419999, "1112682.33091100", 4378, "230.57180000", "551932.24282400", "0"], [1747629420000, "2392.79000000", "2393.47000000", "2388.44000000", "2391.30000000", "741.47460000", 1747629479999, "1773415.12222000", 4093, "365.96570000", "875379.46897500", "0"], [1747629480000, "2391.30000000", "2391.48000000", "2388.60000000", "2389.57000000", "124.18620000", 1747629539999, "296791.29710000", 3124, "69.29780000", "165626.77496000", "0"], [1747629540000, "2389.57000000", "2391.99000000", "2387.40000000", "2388.25000000", "222.95770000", 1747629599999, "532789.73612600", 2731, "119.80250000", "286286.71339200", "0"], [1747629600000, "2388.25000000", "2388.50000000", "2382.57000000", "2382.66000000", "926.13690000", 1747629659999, "2208534.61593800", 4437, "416.56210000", "993221.24291000", "0"], [1747629660000, "2382.65000000", "2382.65000000", "2365.03000000", "2370.40000000", "6569.63470000", 1747629719999, "15583569.24348800", 16266, "2409.57740000", "5711264.32384200", "0"], [1747629720000, "2370.39000000", "2377.17000000", "2370.24000000", "2375.20000000", "957.28140000", 1747629779999, "2273568.08569500", 4116, "392.36340000", "931458.89452200", "0"], [1747629780000, "2375.20000000", "2378.88000000", "2374.94000000", "2378.66000000", "355.03680000", 1747629839999, "844122.95765000", 3726, "171.51950000", "407775.08193700", "0"], [1747629840000, "2378.67000000", "2380.29000000", "2377.61000000", "2378.79000000", "800.03710000", 1747629899999, "1903515.16813600", 3298, "445.00380000", "1058790.31689700", "0"], [1747629900000, "2378.79000000", "2380.29000000", "2376.64000000", "2376.79000000", "817.68150000", 1747629959999, "1944444.53939600", 3248, "143.99900000", "342453.30664500", "0"], [1747629960000, "2376.79000000", "2380.39000000", "2375.21000000", "2380.39000000", "585.97340000", 1747630019999, "1393025.63073000", 3750, "309.19250000", "735064.14902700", "0"], [1747630020000, "2380.39000000", "2380.39000000", "2375.95000000", "2376.60000000", "387.44250000", 1747630079999, "921514.22095900", 2538, "122.49080000", "291389.26336700", "0"], [1747630080000, "2376.60000000", "2376.89000000", "2369.49000000", "2370.91000000", "757.79330000", 1747630139999, "1797745.70360900", 4639, "207.30120000", "491523.88705100", "0"], [1747630140000, "2370.90000000", "2372.37000000", "2368.86000000", "2369.14000000", "484.12120000", 1747630199999, "1147983.11479600", 3858, "229.87830000", "545140.56660000", "0"], [1747630200000, "2369.15000000", "2369.16000000", "2359.60000000", "2363.69000000", "1821.56830000", 1747630259999, "4301790.06441400", 6776, "463.75480000", "1095463.38068800", "0"], [1747630260000, "2363.68000000", "2364.34000000", "2361.82000000", "2364.34000000", "801.14080000", 1747630319999, "1893368.54195600", 5053, "353.83820000", "836272.55257600", "0"], [1747630320000, "2364.35000000", "2364.97000000", "2357.41000000", "2358.01000000", "773.86710000", 1747630379999, "1825933.35017800", 5239, "272.15820000", "642069.08017300", "0"], [1747630380000, "2358.01000000", "2361.42000000", "2355.10000000", "2359.10000000", "541.77570000", 1747630439999, "1277945.50425900", 5327, "240.75540000", "567896.40511200", "0"], [1747630440000, "2359.11000000", "2360.00000000", "2352.49000000", "2352.69000000", "2012.01050000", 1747630499999, "4737230.63789700", 6426, "1015.67780000", "2391035.16558400", "0"], [1747630500000, "2352.70000000", "2359.60000000", "2352.00000000", "2359.60000000", "789.77610000", 1747630559999, "1860041.10402900", 5414, "509.97210000", "1201378.70423900", "0"], [1747630560000, "2359.60000000", "2362.89000000", "2357.58000000", "2362.79000000", "643.68760000", 1747630619999, "1519386.70963900", 3236, "349.93010000", "825994.87728400", "0"], [1747630620000, "2362.80000000", "2365.81000000", "2362.80000000", "2365.50000000", "639.21210000", 1747630679999, "1511765.41851900", 2742, "302.99980000", "716605.59231100", "0"], [1747630680000, "2365.49000000", "2365.49000000", "2364.12000000", "2364.70000000", "249.12050000", 1747630739999, "589097.31158400", 2129, "106.91040000", "252794.51429400", "0"], [1747630740000, "2364.70000000", "2366.40000000", "2364.53000000", "2365.81000000", "275.93360000", 1747630799999, "652793.58364300", 1555, "131.97010000", "312212.39945500", "0"], [1747630800000, "2365.82000000", "2365.98000000", "2362.18000000", "2362.56000000", "455.24100000", 1747630859999, "1076449.32124300", 3371, "330.91900000", "782478.56867900", "0"], [1747630860000, "2362.56000000", "2365.32000000", "2362.20000000", "2365.25000000", "333.05050000", 1747630919999, "787258.16069500", 4433, "164.82960000", "389539.49027100", "0"], [1747630920000, "2365.25000000", "2365.58000000", "2360.32000000", "2362.87000000", "1544.64270000", 1747630979999, "3649607.68926800", 5367, "215.21780000", "508495.70636700", "0"], [1747630980000, "2362.92000000", "2366.27000000", "2359.43000000", "2360.10000000", "912.23650000", 1747631039999, "2154542.28957900", 4198, "267.91300000", "633373.81216200", "0"], [1747631040000, "2360.11000000", "2362.43000000", "2357.65000000", "2361.76000000", "1391.31030000", 1747631099999, "3282839.34918300", 5586, "1003.52210000", "2367777.94191000", "0"], [1747631100000, "2361.77000000", "2375.31000000", "2361.77000000", "2372.09000000", "1955.69780000", 1747631159999, "4634322.72446200", 6738, "1316.23310000", "3118392.30135100", "0"], [1747631160000, "2372.09000000", "2375.14000000", "2371.40000000", "2371.62000000", "838.99300000", 1747631219999, "1991162.51896200", 3937, "415.00970000", "984914.34067200", "0"], [1747631220000, "2371.61000000", "2372.70000000", "2368.12000000", "2370.93000000", "326.91980000", 1747631279999, "774890.21467500", 3350, "115.94590000", "274868.50783800", "0"], [1747631280000, "2370.93000000", "2375.12000000", "2368.80000000", "2375.11000000", "838.31780000", 1747631339999, "1989615.32126300", 3168, "645.14870000", "1531125.94394400", "0"], [1747631340000, "2375.12000000", "2375.88000000", "2373.51000000", "2373.82000000", "424.44650000", 1747631399999, "1008096.84871700", 2374, "235.37590000", "559067.07691800", "0"], [1747631400000, "2373.83000000", "2376.31000000", "2372.80000000", "2376.31000000", "1183.06930000", 1747631459999, "2810543.25399600", 2142, "1041.43930000", "2474342.20800200", "0"], [1747631460000, "2376.31000000", "2378.82000000", "2375.50000000", "2375.97000000", "457.39980000", 1747631519999, "1087378.24570500", 2482, "268.04070000", "637278.70686300", "0"], [1747631520000, "2375.97000000", "2376.80000000", "2374.80000000", "2374.80000000", "121.16300000", 1747631579999, "287859.21605200", 1883, "57.49140000", "136592.19002800", "0"], [1747631580000, "2374.80000000", "2377.30000000", "2374.40000000", "2374.41000000", "477.53910000", 1747631639999, "1134524.08610200", 2370, "406.56730000", "965942.08496700", "0"], [1747631640000, "2374.41000000", "2377.01000000", "2373.87000000", "2376.40000000", "367.27380000", 1747631699999, "872523.01578400", 2030, "244.21150000", "580163.71147400", "0"], [1747631700000, "2376.40000000", "2376.40000000", "2371.20000000", "2371.95000000", "420.18290000", 1747631759999, "996960.37306100", 2691, "243.59000000", "577873.14847500", "0"], [1747631760000, "2371.94000000", "2373.91000000", "2371.94000000", "2373.25000000", "328.49970000", 1747631819999, "779483.06482500", 2446, "120.38480000", "285638.01195000", "0"], [1747631820000, "2373.26000000", "2378.40000000", "2371.81000000", "2378.15000000", "455.25820000", 1747631879999, "1081257.31728900", 3428, "336.39000000", "799063.79377300", "0"], [1747631880000, "2378.16000000", "2379.47000000", "2377.70000000", "2378.30000000", "294.80470000", 1747631939999, "701262.62412600", 1970, "108.72650000", "258636.46872900", "0"], [1747631940000, "2378.29000000", "2379.60000000", "2377.81000000", "2379.56000000", "516.40970000", 1747631999999, "1228527.70297800", 1555, "314.25440000", "747596.39767100", "0"], [1747632000000, "2379.59000000", "2380.00000000", "2377.20000000", "2378.40000000", "226.23570000", 1747632059999, "538086.86366600", 2108, "114.77090000", "272932.47702100", "0"], [1747632060000, "2378.40000000", "2379.20000000", "2376.92000000", "2377.66000000", "595.68630000", 1747632119999, "1416490.90791800", 2120, "380.35130000", "904417.35943900", "0"], [1747632120000, "2377.67000000", "2377.67000000", "2374.52000000", "2375.70000000", "348.25250000", 1747632179999, "827365.47769500", 2763, "84.11400000", "199795.96408100", "0"], [1747632180000, "2375.69000000", "2377.39000000", "2375.30000000", "2376.99000000", "266.18010000", 1747632239999, "632514.04082900", 1902, "204.42720000", "485770.01955900", "0"], [1747632240000, "2376.99000000", "2377.53000000", "2375.00000000", "2375.60000000", "180.90700000", 1747632299999, "429920.83857300", 2073, "80.75200000", "191898.60326200", "0"], [1747632300000, "2375.60000000", "2377.80000000", "2375.00000000", "2376.53000000", "214.01630000", 1747632359999, "508570.98805500", 2240, "91.58360000", "217618.10149800", "0"], [1747632360000, "2376.52000000", "2379.40000000", "2376.46000000", "2378.95000000", "126.11750000", 1747632419999, "299894.78637800", 2243, "55.69550000", "132454.62187800", "0"], [1747632420000, "2378.95000000", "2378.95000000", "2375.50000000", "2375.50000000", "137.92500000", 1747632479999, "327874.72829000", 2160, "31.51790000", "74911.23328900", "0"], [1747632480000, "2375.50000000", "2378.16000000", "2375.50000000", "2375.50000000", "127.24540000", 1747632539999, "302489.41598000", 2491, "46.68270000", "110970.53440700", "0"], [1747632540000, "2375.51000000", "2378.00000000", "2375.43000000", "2377.47000000", "315.14190000", 1747632599999, "749058.68557100", 1761, "86.59860000", "205796.76800100", "0"], [1747632600000, "2377.50000000", "2384.03000000", "2372.00000000", "2377.22000000", "4104.99450000", 1747632659999, "9757708.73031200", 7389, "1378.95490000", "3279550.46711300", "0"], [1747632660000, "2377.21000000", "2380.13000000", "2364.21000000", "2373.30000000", "3702.96560000", 1747632719999, "8787902.58048500", 11733, "1753.93830000", "4161589.60147400", "0"], [1747632720000, "2373.31000000", "2378.70000000", "2373.31000000", "2377.10000000", "829.59830000", 1747632779999, "1971718.46379500", 4750, "476.31160000", "1132167.71870100", "0"], [1747632780000, "2377.10000000", "2377.20000000", "2371.94000000", "2375.79000000", "1066.00240000", 1747632839999, "2530516.94172400", 4284, "444.17800000", "1054383.32615400", "0"], [1747632840000, "2375.80000000", "2382.02000000", "2375.62000000", "2381.26000000", "683.82630000", 1747632899999, "1627362.41236300", 3801, "400.77010000", "953723.07399900", "0"], [1747632900000, "2381.24000000", "2383.28000000", "2379.60000000", "2379.79000000", "352.84830000", 1747632959999, "840284.03517200", 3853, "174.92840000", "416604.65624600", "0"], [1747632960000, "2379.75000000", "2380.45000000", "2375.83000000", "2377.62000000", "685.24750000", 1747633019999, "1629409.97050000", 4247, "379.27910000", "901807.58805800", "0"], [1747633020000, "2377.61000000", "2381.44000000", "2377.00000000", "2378.81000000", "159.59730000", 1747633079999, "379842.35230100", 2783, "90.16320000", "214597.95809300", "0"], [1747633080000, "2378.80000000", "2383.18000000", "2378.68000000", "2383.18000000", "213.86010000", 1747633139999, "509414.75947100", 2025, "82.77480000", "197157.30037900", "0"], [1747633140000, "2383.18000000", "2383.30000000", "2381.40000000", "2382.36000000", "595.40140000", 1747633199999, "1418602.81313000", 2255, "260.29220000", "620116.43390500", "0"], [1747633200000, "2382.35000000", "2383.20000000", "2380.33000000", "2383.20000000", "167.78970000", 1747633259999, "399699.57694600", 2031, "70.97180000", "169022.86342100", "0"], [1747633260000, "2383.19000000", "2386.27000000", "2383.19000000", "2384.71000000", "386.60710000", 1747633319999, "922188.21547600", 2130, "282.61440000", "674108.58372300", "0"], [1747633320000, "2384.71000000", "2385.37000000", "2380.60000000", "2381.14000000", "376.96480000", 1747633379999, "898476.24304100", 2883, "272.18440000", "648713.60464500", "0"], [1747633380000, "2381.13000000", "2381.66000000", "2378.72000000", "2379.59000000", "227.28240000", 1747633439999, "540915.75948900", 2275, "63.95250000", "152226.19939700", "0"], [1747633440000, "2379.59000000", "2381.65000000", "2379.00000000", "2380.71000000", "269.64820000", 1747633499999, "641932.76706100", 2544, "143.34720000", "341237.62346400", "0"], [1747633500000, "2380.71000000", "2380.71000000", "2376.33000000", "2378.20000000", "241.30270000", 1747633559999, "573714.67392400", 2842, "103.31040000", "245593.30125500", "0"], [1747633560000, "2378.19000000", "2381.69000000", "2376.84000000", "2381.28000000", "180.08670000", 1747633619999, "428516.58837300", 3044, "108.14080000", "257317.27012700", "0"], [1747633620000, "2381.28000000", "2381.65000000", "2378.40000000", "2379.48000000", "207.27160000", 1747633679999, "493256.10337500", 2552, "95.67000000", "227672.97781400", "0"], [1747633680000, "2379.48000000", "2379.68000000", "2377.02000000", "2377.40000000", "139.20500000", 1747633739999, "331058.13552200", 2263, "63.06630000", "149989.73721100", "0"], [1747633740000, "2377.40000000", "2381.40000000", "2377.40000000", "2380.99000000", "150.36450000", 1747633799999, "357893.21432700", 1981, "116.68120000", "277713.62049100", "0"], [1747633800000, "2380.99000000", "2380.99000000", "2377.50000000", "2377.99000000", "242.01890000", 1747633859999, "575860.85098000", 1610, "51.87990000", "123410.90529300", "0"], [1747633860000, "2377.99000000", "2379.69000000", "2377.38000000", "2378.10000000", "133.65850000", 1747633919999, "317859.03653700", 1654, "74.95760000", "178244.58187200", "0"], [1747633920000, "2378.10000000", "2379.40000000", "2377.74000000", "2377.97000000", "251.81460000", 1747633979999, "598986.22313900", 2433, "124.69840000", "296619.03353200", "0"], [1747633980000, "2377.98000000", "2380.88000000", "2377.76000000", "2378.70000000", "287.90590000", 1747634039999, "685131.54300300", 2338, "166.38440000", "395913.31870900", "0"], [1747634040000, "2378.71000000", "2380.07000000", "2377.01000000", "2379.01000000", "261.52990000", 1747634099999, "621976.51718900", 3116, "124.00460000", "294935.91003200", "0"], [1747634100000, "2379.00000000", "2379.00000000", "2372.75000000", "2373.84000000", "420.56280000", 1747634159999, "998629.91032000", 3109, "121.20370000", "287684.43109800", "0"], [1747634160000, "2373.84000000", "2375.63000000", "2373.09000000", "2375.63000000", "180.20990000", 1747634219999, "427760.53803300", 1597, "49.07430000", "116499.03659800", "0"], [1747634220000, "2375.64000000", "2378.70000000", "2375.55000000", "2378.70000000", "130.78810000", 1747634279999, "310841.37110200", 1434, "80.22190000", "190650.43455600", "0"], [1747634280000, "2378.69000000", "2378.69000000", "2378.00000000", "2378.33000000", "162.17150000", 1747634339999, "385719.47986800", 1116, "39.00440000", "92760.01144300", "0"], [1747634340000, "2378.33000000", "2378.71000000", "2378.19000000", "2378.71000000", "251.64550000", 1747634399999, "598519.36783900", 631, "129.42890000", "307829.78107000", "0"], [1747634400000, "2378.70000000", "2378.71000000", "2377.11000000", "2377.46000000", "609.78310000", 1747634459999, "1450162.65763500", 2679, "270.25450000", "642755.06836000", "0"], [1747634460000, "2377.46000000", "2380.18000000", "2375.60000000", "2380.18000000", "762.84740000", 1747634519999, "1814187.88985200", 3189, "639.22930000", "1520328.56681900", "0"], [1747634520000, "2380.17000000", "2383.33000000", "2375.38000000", "2375.39000000", "1019.01330000", 1747634579999, "2426060.54352900", 3647, "333.37790000", "793849.77393800", "0"], [1747634580000, "2375.39000000", "2377.25000000", "2375.20000000", "2376.80000000", "377.67940000", 1747634639999, "897493.68628300", 3097, "157.64460000", "374607.53108400", "0"], [1747634640000, "2376.80000000", "2376.80000000", "2375.00000000", "2375.70000000", "244.44460000", 1747634699999, "580733.91124500", 2325, "144.67810000", "343711.77351100", "0"], [1747634700000, "2375.70000000", "2379.90000000", "2373.71000000", "2379.30000000", "630.75090000", 1747634759999, "1499178.72627000", 3584, "459.24530000", "1091621.66666200", "0"], [1747634760000, "2379.29000000", "2381.56000000", "2378.20000000", "2380.62000000", "369.69940000", 1747634819999, "879824.14918500", 2734, "232.21040000", "552671.63231300", "0"], [1747634820000, "2380.61000000", "2388.33000000", "2380.57000000", "2388.33000000", "469.42260000", 1747634879999, "1119548.23392500", 3411, "378.87020000", "903589.63440900", "0"], [1747634880000, "2388.33000000", "2388.88000000", "2386.60000000", "2386.88000000", "406.40620000", 1747634939999, "970393.09612500", 2821, "182.95730000", "436866.02730600", "0"], [1747634940000, "2386.88000000", "2387.19000000", "2385.47000000", "2386.09000000", "363.15960000", 1747634999999, "866593.69940800", 2539, "252.70770000", "603022.91487200", "0"], [1747635000000, "2386.09000000", "2389.65000000", "2385.43000000", "2389.40000000", "406.31870000", 1747635059999, "970059.97239400", 2933, "271.77360000", "648847.70048100", "0"], [1747635060000, "2389.41000000", "2391.07000000", "2386.90000000", "2390.32000000", "285.89510000", 1747635119999, "683094.42555700", 2652, "182.08040000", "435059.35351600", "0"], [1747635120000, "2390.30000000", "2390.30000000", "2387.71000000", "2390.28000000", "228.00720000", 1747635179999, "544681.47512800", 2430, "129.12030000", "308410.10871000", "0"], [1747635180000, "2390.28000000", "2398.00000000", "2390.28000000", "2397.29000000", "2404.24960000", 1747635239999, "5758231.94412200", 7794, "1662.28760000", "3981167.23605100", "0"], [1747635240000, "2397.29000000", "2398.20000000", "2394.07000000", "2394.49000000", "640.72300000", 1747635299999, "1535131.10835000", 3282, "202.34260000", "484868.65344500", "0"], [1747635300000, "2394.49000000", "2394.49000000", "2389.67000000", "2390.30000000", "454.70730000", 1747635359999, "1087222.14358800", 2517, "185.21900000", "442831.15361600", "0"], [1747635360000, "2390.29000000", "2390.30000000", "2388.44000000", "2388.59000000", "206.73630000", 1747635419999, "493893.47444400", 1680, "100.66640000", "240488.33298200", "0"], [1747635420000, "2388.60000000", "2390.20000000", "2387.65000000", "2390.00000000", "259.70860000", 1747635479999, "620474.52342600", 2717, "95.85710000", "229016.46885000", "0"], [1747635480000, "2390.00000000", "2390.78000000", "2389.44000000", "2389.68000000", "286.47390000", 1747635539999, "684703.28414100", 2006, "126.90200000", "303313.33087600", "0"], [1747635540000, "2389.67000000", "2389.67000000", "2385.27000000", "2385.33000000", "310.01680000", 1747635599999, "739812.46457800", 2201, "61.35930000", "146396.71346000", "0"], [1747635600000, "2385.33000000", "2387.40000000", "2385.33000000", "2386.88000000", "291.45470000", 1747635659999, "695563.90507700", 2083, "70.04010000", "167140.57807200", "0"], [1747635660000, "2386.89000000", "2388.90000000", "2386.82000000", "2387.57000000", "251.85490000", 1747635719999, "601444.31617300", 2373, "53.33660000", "127356.52697000", "0"], [1747635720000, "2387.53000000", "2387.53000000", "2386.08000000", "2386.53000000", "216.52320000", 1747635779999, "516823.95728900", 1926, "105.55090000", "251934.39889400", "0"], [1747635780000, "2386.53000000", "2387.14000000", "2380.53000000", "2381.60000000", "381.18950000", 1747635839999, "908433.95851500", 3256, "93.68330000", "223235.49993000", "0"], [1747635840000, "2381.59000000", "2383.60000000", "2380.91000000", "2382.31000000", "361.25030000", 1747635899999, "860551.00815200", 2516, "113.71210000", "270837.50450400", "0"], [1747635900000, "2382.31000000", "2384.43000000", "2381.94000000", "2384.43000000", "187.23470000", 1747635959999, "446266.19975100", 1642, "81.55910000", "194372.10583300", "0"], [1747635960000, "2384.43000000", "2385.70000000", "2382.90000000", "2384.81000000", "286.87160000", 1747636019999, "684215.02257900", 1511, "115.43180000", "275307.03161800", "0"], [1747636020000, "2384.81000000", "2385.40000000", "2382.82000000", "2383.84000000", "254.07210000", 1747636079999, "605638.93413200", 2398, "144.65590000", "344826.06500900", "0"], [1747636080000, "2383.83000000", "2388.59000000", "2383.57000000", "2386.30000000", "584.56300000", 1747636139999, "1395325.09828200", 3012, "404.64740000", "965853.24086100", "0"], [1747636140000, "2386.30000000", "2387.44000000", "2385.46000000", "2387.29000000", "313.45470000", 1747636199999, "748096.46950300", 2063, "94.78790000", "226215.07554400", "0"], [1747636200000, "2387.30000000", "2387.43000000", "2382.02000000", "2382.10000000", "246.62450000", 1747636259999, "588000.68670300", 2988, "67.10980000", "160020.32989200", "0"], [1747636260000, "2382.11000000", "2384.00000000", "2377.90000000", "2378.21000000", "619.66070000", 1747636319999, "1474869.55620500", 4137, "335.46020000", "798360.64764400", "0"], [1747636320000, "2378.20000000", "2378.59000000", "2375.80000000", "2376.42000000", "390.27940000", 1747636379999, "927651.02447600", 2979, "73.35180000", "174340.76591100", "0"], [1747636380000, "2376.41000000", "2379.29000000", "2372.90000000", "2373.58000000", "431.09170000", 1747636439999, "1024254.98174400", 4654, "171.63270000", "407779.64261400", "0"], [1747636440000, "2373.58000000", "2374.69000000", "2370.71000000", "2371.89000000", "585.76320000", 1747636499999, "1389546.51071700", 3885, "192.01900000", "455557.11766400", "0"], [1747636500000, "2371.90000000", "2374.20000000", "2368.10000000", "2373.99000000", "602.93700000", 1747636559999, "1429218.31613400", 4405, "315.88230000", "748837.60767100", "0"], [1747636560000, "2373.98000000", "2374.38000000", "2370.30000000", "2372.71000000", "330.49800000", 1747636619999, "784113.45250400", 3330, "121.68490000", "288726.67899900", "0"], [1747636620000, "2372.70000000", "2372.73000000", "2368.35000000", "2369.30000000", "557.85800000", 1747636679999, "1322682.46186500", 4406, "308.11590000", "730578.35121600", "0"], [1747636680000, "2369.30000000", "2369.30000000", "2363.71000000", "2366.06000000", "828.34340000", 1747636739999, "1959524.82798000", 4778, "276.52670000", "654181.83061600", "0"], [1747636740000, "2366.07000000", "2375.20000000", "2366.07000000", "2375.20000000", "455.13690000", 1747636799999, "1079707.36058600", 2751, "253.91260000", "602265.11771200", "0"], [1747636800000, "2375.20000000", "2375.20000000", "2370.27000000", "2372.26000000", "274.28310000", 1747636859999, "650813.76674400", 2910, "119.37030000", "283191.84960800", "0"], [1747636860000, "2372.27000000", "2374.92000000", "2370.00000000", "2371.31000000", "568.52770000", 1747636919999, "1348486.76736300", 3424, "293.43300000", "695840.59872700", "0"], [1747636920000, "2371.31000000", "2372.56000000", "2370.31000000", "2371.16000000", "245.18410000", 1747636979999, "581456.67827300", 2444, "148.01680000", "351068.48188500", "0"], [1747636980000, "2371.16000000", "2372.49000000", "2368.41000000", "2368.41000000", "250.27160000", 1747637039999, "593375.62700800", 2250, "143.31980000", "339801.94896500", "0"], [1747637040000, "2368.40000000", "2371.30000000", "2368.00000000", "2371.28000000", "360.45360000", 1747637099999, "854142.78816000", 2536, "215.97430000", "511646.16450000", "0"], [1747637100000, "2371.29000000", "2371.36000000", "2365.90000000", "2367.89000000", "324.84720000", 1747637159999, "769079.53064900", 3209, "78.82690000", "186587.71349600", "0"], [1747637160000, "2367.90000000", "2372.47000000", "2367.90000000", "2371.24000000", "611.23690000", 1747637219999, "1448699.86453400", 2814, "309.32450000", "732833.17363000", "0"], [1747637220000, "2371.24000000", "2371.76000000", "2369.35000000", "2371.02000000", "169.61190000", 1747637279999, "402088.41889200", 1933, "87.72360000", "207946.94831000", "0"], [1747637280000, "2371.02000000", "2371.30000000", "2369.87000000", "2370.50000000", "250.95150000", 1747637339999, "594912.48336800", 1792, "138.29290000", "327852.92948800", "0"], [1747637340000, "2370.50000000", "2374.00000000", "2370.50000000", "2370.88000000", "258.32380000", 1747637399999, "612702.09423100", 2033, "138.62940000", "328787.43777600", "0"], [1747637400000, "2370.88000000", "2371.38000000", "2364.41000000", "2366.49000000", "303.78340000", 1747637459999, "719138.88807000", 3165, "92.99020000", "220000.20870000", "0"], [1747637460000, "2366.49000000", "2368.06000000", "2365.50000000", "2366.99000000", "334.99320000", 1747637519999, "792955.15620000", 2653, "152.07330000", "359959.29532500", "0"], [1747637520000, "2367.00000000", "2368.70000000", "2367.00000000", "2368.40000000", "123.30330000", 1747637579999, "291997.42176800", 1740, "52.47170000", "124256.46977700", "0"], [1747637580000, "2368.39000000", "2370.48000000", "2367.02000000", "2368.70000000", "360.86780000", 1747637639999, "854959.58564900", 2866, "157.08440000", "372144.40337400", "0"], [1747637640000, "2368.70000000", "2370.30000000", "2367.92000000", "2369.90000000", "145.83810000", 1747637699999, "345595.49169100", 2114, "62.64240000", "148437.45642100", "0"], [1747637700000, "2369.90000000", "2369.90000000", "2365.37000000", "2368.35000000", "264.25950000", 1747637759999, "625497.21672700", 2450, "145.29490000", "343863.80398800", "0"], [1747637760000, "2368.35000000", "2368.35000000", "2357.17000000", "2358.02000000", "2076.64320000", 1747637819999, "4901727.87632900", 6750, "825.24340000", "1947743.50548100", "0"], [1747637820000, "2358.02000000", "2359.20000000", "2354.54000000", "2355.39000000", "1822.01710000", 1747637879999, "4293534.78698100", 4699, "470.61850000", "1108804.42946700", "0"], [1747637880000, "2355.38000000", "2357.70000000", "2348.38000000", "2349.97000000", "2677.83770000", 1747637939999, "6300549.01633600", 6470, "366.86330000", "863520.74178000", "0"], [1747637940000, "2349.97000000", "2355.99000000", "2348.77000000", "2353.69000000", "1295.02030000", 1747637999999, "3046605.84423000", 4166, "512.61830000", "1205981.57036600", "0"], [1747638000000, "2353.68000000", "2357.40000000", "2351.82000000", "2357.29000000", "566.80450000", 1747638059999, "1334768.79996700", 5678, "222.95160000", "524960.95621900", "0"], [1747638060000, "2357.28000000", "2361.60000000", "2357.28000000", "2360.40000000", "1031.13790000", 1747638119999, "2432573.83208200", 5599, "570.43310000", "1345582.61858800", "0"], [1747638120000, "2360.40000000", "2363.01000000", "2357.30000000", "2361.17000000", "1319.52560000", 1747638179999, "3115266.20019900", 5808, "686.95440000", "1621885.65949800", "0"], [1747638180000, "2361.18000000", "2363.70000000", "2358.71000000", "2362.39000000", "925.70420000", 1747638239999, "2186437.48351900", 4935, "641.00800000", "1514039.40450200", "0"], [1747638240000, "2362.40000000", "2365.19000000", "2361.21000000", "2362.80000000", "1046.95610000", 1747638299999, "2474805.45139200", 3957, "719.63120000", "1701294.26968000", "0"], [1747638300000, "2362.81000000", "2381.47000000", "2362.60000000", "2381.22000000", "2527.79480000", 1747638359999, "5998109.88581900", 9303, "1829.06540000", "4339380.84272300", "0"], [1747638360000, "2381.21000000", "2384.30000000", "2375.90000000", "2380.13000000", "1537.04270000", 1747638419999, "3658695.42149900", 7410, "900.44700000", "2143394.42560700", "0"], [1747638420000, "2380.13000000", "2383.30000000", "2377.39000000", "2380.51000000", "1163.25210000", 1747638479999, "2769890.75479100", 4816, "380.42070000", "905423.16512700", "0"], [1747638480000, "2380.46000000", "2383.69000000", "2378.34000000", "2382.19000000", "1446.38860000", 1747638539999, "3444609.56997700", 4261, "1068.31430000", "2544492.06589900", "0"], [1747638540000, "2382.20000000", "2388.88000000", "2379.33000000", "2387.90000000", "1087.68360000", 1747638599999, "2594438.69041400", 5149, "670.66340000", "1599677.45738300", "0"], [1747638600000, "2387.91000000", "2391.42000000", "2386.22000000", "2387.68000000", "532.43720000", 1747638659999, "1272007.84365900", 4145, "280.93370000", "671177.08299800", "0"], [1747638660000, "2387.69000000", "2393.63000000", "2387.00000000", "2391.42000000", "835.20200000", 1747638719999, "1997604.92008000", 4708, "568.03060000", "1358561.06280000", "0"], [1747638720000, "2391.41000000", "2396.91000000", "2391.00000000", "2396.31000000", "900.11550000", 1747638779999, "2155195.83793600", 3423, "686.89970000", "1644491.55109200", "0"], [1747638780000, "2396.30000000", "2398.20000000", "2393.90000000", "2396.67000000", "507.25750000", 1747638839999, "1215514.77913700", 3807, "310.69810000", "744510.82183300", "0"], [1747638840000, "2396.67000000", "2398.24000000", "2392.51000000", "2393.12000000", "901.18830000", 1747638899999, "2157378.12535400", 3630, "188.96030000", "452466.45481300", "0"], [1747638900000, "2393.11000000", "2396.78000000", "2391.72000000", "2396.78000000", "515.75060000", 1747638959999, "1234529.61209100", 3582, "213.59880000", "511278.12758700", "0"], [1747638960000, "2396.77000000", "2404.90000000", "2396.41000000", "2403.51000000", "1567.25590000", 1747639019999, "3763211.95977100", 7533, "975.81800000", "2342749.81551300", "0"], [1747639020000, "2403.50000000", "2407.29000000", "2403.43000000", "2406.89000000", "861.95790000", 1747639079999, "2073249.91128200", 4847, "538.92510000", "1296196.97317900", "0"], [1747639080000, "2406.90000000", "2410.90000000", "2406.90000000", "2410.54000000", "1181.25770000", 1747639139999, "2846472.44977900", 4544, "757.25870000", "1824704.68105400", "0"], [1747639140000, "2410.53000000", "2410.69000000", "2406.35000000", "2408.54000000", "484.99970000", 1747639199999, "1168170.09274500", 3965, "264.99550000", "638277.23220100", "0"], [1747639200000, "2408.54000000", "2408.54000000", "2405.00000000", "2407.82000000", "377.26930000", 1747639259999, "907999.40849700", 4544, "195.50910000", "470564.52189400", "0"], [1747639260000, "2407.81000000", "2408.00000000", "2404.31000000", "2405.20000000", "330.33370000", 1747639319999, "794767.21280500", 3259, "160.43850000", "386081.90576700", "0"], [1747639320000, "2405.20000000", "2408.14000000", "2403.83000000", "2404.33000000", "416.62290000", 1747639379999, "1002197.67427700", 2415, "220.77210000", "531127.95526800", "0"], [1747639380000, "2404.33000000", "2409.20000000", "2404.33000000", "2409.18000000", "684.60330000", 1747639439999, "1647854.01948100", 3313, "210.43030000", "506513.03275500", "0"], [1747639440000, "2409.19000000", "2413.11000000", "2406.96000000", "2407.70000000", "1046.84450000", 1747639499999, "2523426.83885800", 4075, "639.35580000", "1541597.66374400", "0"], [1747639500000, "2407.70000000", "2411.94000000", "2407.49000000", "2411.90000000", "390.57830000", 1747639559999, "941390.22663300", 3411, "264.38230000", "637227.56320100", "0"], [1747639560000, "2411.91000000", "2412.70000000", "2411.22000000", "2411.23000000", "253.14070000", 1747639619999, "610585.75379200", 2750, "107.28890000", "258788.22648700", "0"], [1747639620000, "2411.22000000", "2411.23000000", "2397.02000000", "2399.39000000", "3689.11660000", 1747639679999, "8857910.32084300", 9046, "1258.67640000", "3020565.53412900", "0"], [1747639680000, "2399.40000000", "2400.80000000", "2397.13000000", "2399.25000000", "679.64270000", 1747639739999, "1630172.03031900", 2685, "392.44570000", "941267.74787100", "0"], [1747639740000, "2399.26000000", "2400.56000000", "2398.00000000", "2398.50000000", "656.89840000", 1747639799999, "1576262.70963800", 2676, "344.72860000", "827150.14531600", "0"], [1747639800000, "2398.50000000", "2403.87000000", "2397.65000000", "2402.52000000", "341.31850000", 1747639859999, "819728.72504500", 3040, "236.41700000", "567797.80217400", "0"], [1747639860000, "2402.51000000", "2410.00000000", "2402.25000000", "2407.47000000", "1163.43240000", 1747639919999, "2800105.82086400", 4191, "795.22580000", "1914044.50466600", "0"], [1747639920000, "2407.48000000", "2408.30000000", "2400.30000000", "2404.71000000", "1542.99380000", 1747639979999, "3708695.88365500", 5558, "529.19430000", "1271410.22182800", "0"], [1747639980000, "2404.71000000", "2406.30000000", "2404.41000000", "2406.07000000", "232.43130000", 1747640039999, "559120.25062400", 2468, "134.81710000", "324285.41925000", "0"], [1747640040000, "2406.06000000", "2406.50000000", "2405.21000000", "2405.21000000", "177.25400000", 1747640099999, "426449.33328400", 1824, "81.92940000", "197113.84108400", "0"], [1747640100000, "2405.21000000", "2405.53000000", "2403.00000000", "2404.92000000", "184.19960000", 1747640159999, "442851.53994800", 1806, "88.40210000", "212523.87109200", "0"], [1747640160000, "2404.93000000", "2406.19000000", "2404.80000000", "2405.18000000", "236.06820000", 1747640219999, "567901.08934100", 1866, "45.60210000", "109697.98161200", "0"], [1747640220000, "2405.17000000", "2406.33000000", "2404.11000000", "2404.78000000", "175.10250000", 1747640279999, "421124.07103500", 2703, "80.11160000", "192667.10723800", "0"], [1747640280000, "2404.77000000", "2407.58000000", "2404.77000000", "2405.90000000", "188.19800000", 1747640339999, "452862.29786800", 2533, "109.62660000", "263793.63329000", "0"], [1747640340000, "2405.91000000", "2408.54000000", "2405.91000000", "2407.61000000", "557.24810000", 1747640399999, "1341589.65992200", 2609, "297.60440000", "716469.09561200", "0"], [1747640400000, "2407.61000000", "2409.00000000", "2406.11000000", "2406.16000000", "311.93550000", 1747640459999, "750991.32769200", 1634, "97.85610000", "235605.83113200", "0"], [1747640460000, "2406.15000000", "2406.15000000", "2404.01000000", "2404.81000000", "304.12830000", 1747640519999, "731440.89548300", 2185, "171.81990000", "413226.37683900", "0"], [1747640520000, "2404.81000000", "2407.20000000", "2402.90000000", "2407.19000000", "488.48650000", 1747640579999, "1174658.47453300", 2431, "327.97780000", "788660.88455400", "0"], [1747640580000, "2407.20000000", "2409.40000000", "2406.70000000", "2408.19000000", "658.15860000", 1747640639999, "1585132.14110500", 3538, "406.26250000", "978463.20667200", "0"], [1747640640000, "2408.19000000", "2408.55000000", "2405.70000000", "2408.55000000", "144.94730000", 1747640699999, "348923.35323600", 2778, "93.43520000", "224922.12508300", "0"], [1747640700000, "2408.55000000", "2409.88000000", "2407.09000000", "2408.55000000", "677.67620000", 1747640759999, "1632428.74555500", 3412, "279.26390000", "672641.82191200", "0"], [1747640760000, "2408.55000000", "2408.94000000", "2405.96000000", "2406.28000000", "207.45340000", 1747640819999, "499284.04244100", 1682, "123.70090000", "297697.44722800", "0"], [1747640820000, "2406.28000000", "2408.84000000", "2401.67000000", "2403.41000000", "897.79860000", 1747640879999, "2158830.19661300", 4130, "381.40820000", "916745.39952000", "0"], [1747640880000, "2403.41000000", "2403.70000000", "2400.11000000", "2400.87000000", "358.74610000", 1747640939999, "861553.43693900", 2713, "180.93910000", "434529.73991500", "0"], [1747640940000, "2400.87000000", "2402.52000000", "2400.70000000", "2402.07000000", "113.66170000", 1747640999999, "273002.99317700", 2022, "48.75620000", "117101.62103600", "0"], [1747641000000, "2402.07000000", "2403.52000000", "2400.70000000", "2403.20000000", "367.01830000", 1747641059999, "881590.65752300", 3107, "255.30460000", "613222.19964300", "0"], [1747641060000, "2403.20000000", "2406.57000000", "2403.19000000", "2404.49000000", "352.42710000", 1747641119999, "847606.82025300", 3040, "183.64560000", "441650.47851800", "0"], [1747641120000, "2404.50000000", "2406.24000000", "2404.50000000", "2405.72000000", "327.71000000", 1747641179999, "788400.69939600", 1581, "197.78910000", "475828.15891300", "0"], [1747641180000, "2405.72000000", "2405.80000000", "2404.46000000", "2405.20000000", "272.12480000", 1747641239999, "654483.22918300", 1326, "155.64240000", "374312.68633100", "0"], [1747641240000, "2405.21000000", "2405.21000000", "2403.90000000", "2404.09000000", "109.84820000", 1747641299999, "264164.96035600", 1056, "38.02980000", "91447.04968800", "0"], [1747641300000, "2404.09000000", "2404.09000000", "2402.00000000", "2402.71000000", "111.53570000", 1747641359999, "268014.89702200", 1196, "22.17770000", "53287.08559100", "0"], [1747641360000, "2402.70000000", "2402.89000000", "2401.70000000", "2402.89000000", "119.56240000", 1747641419999, "287247.84931800", 1462, "62.43950000", "150008.26390700", "0"], [1747641420000, "2402.89000000", "2404.38000000", "2402.52000000", "2404.38000000", "132.64810000", 1747641479999, "318833.47711900", 1298, "58.55810000", "140746.72261000", "0"], [1747641480000, "2404.38000000", "2405.01000000", "2403.09000000", "2404.44000000", "305.77910000", 1747641539999, "735013.40501300", 1616, "188.98980000", "454280.70691300", "0"], [1747641540000, "2404.44000000", "2404.53000000", "2403.70000000", "2403.74000000", "336.78960000", 1747641599999, "809636.31631900", 990, "228.84140000", "550122.41644800", "0"], [1747641600000, "2403.74000000", "2403.94000000", "2401.60000000", "2403.94000000", "560.18940000", 1747641659999, "1346008.03458100", 3092, "225.14510000", "540992.68101100", "0"], [1747641660000, "2403.95000000", "2404.69000000", "2400.76000000", "2400.81000000", "291.13070000", 1747641719999, "699482.46973300", 3179, "119.60930000", "287416.41694100", "0"], [1747641720000, "2400.81000000", "2406.44000000", "2400.32000000", "2405.84000000", "753.91060000", 1747641779999, "1812180.14609500", 3547, "543.05770000", "1305657.12628400", "0"], [1747641780000, "2405.84000000", "2405.84000000", "2397.14000000", "2399.10000000", "1394.62260000", 1747641839999, "3347403.39393300", 4495, "669.80090000", "1607388.39784900", "0"], [1747641840000, "2399.09000000", "2399.99000000", "2395.39000000", "2398.09000000", "738.10980000", 1747641899999, "1769502.84970400", 4033, "350.17980000", "839335.13432500", "0"], [1747641900000, "2398.09000000", "2402.90000000", "2397.84000000", "2401.29000000", "383.52450000", 1747641959999, "920596.63435500", 4377, "171.51880000", "411652.02373100", "0"], [1747641960000, "2401.30000000", "2405.29000000", "2400.53000000", "2404.58000000", "866.44390000", 1747642019999, "2082273.41931200", 3971, "553.23740000", "1329527.90292100", "0"], [1747642020000, "2404.58000000", "2404.58000000", "2397.50000000", "2397.85000000", "1410.84860000", 1747642079999, "3386613.85445600", 3175, "127.79790000", "306783.85699300", "0"], [1747642080000, "2397.85000000", "2397.85000000", "2390.12000000", "2393.43000000", "1940.61380000", 1747642139999, "4644043.89076700", 5811, "552.27570000", "1321293.06816600", "0"], [1747642140000, "2393.43000000", "2396.26000000", "2393.12000000", "2396.26000000", "343.58110000", 1747642199999, "822896.90935100", 2484, "134.19930000", "321367.85361800", "0"], [1747642200000, "2396.26000000", "2396.88000000", "2394.20000000", "2394.49000000", "325.37670000", 1747642259999, "779379.21916300", 2922, "88.38780000", "211719.80246100", "0"], [1747642260000, "2394.50000000", "2398.50000000", "2394.50000000", "2398.50000000", "250.47210000", 1747642319999, "600285.96234000", 3949, "139.14680000", "333458.38797700", "0"], [1747642320000, "2398.49000000", "2408.98000000", "2398.33000000", "2408.60000000", "1449.01200000", 1747642379999, "3483039.05870400", 5220, "1164.60590000", "2799081.58705800", "0"], [1747642380000, "2408.59000000", "2409.74000000", "2406.61000000", "2409.01000000", "574.48730000", 1747642439999, "1383519.26859400", 3366, "427.46450000", "1029418.13015700", "0"], [1747642440000, "2409.00000000", "2409.55000000", "2406.01000000", "2409.55000000", "574.26910000", 1747642499999, "1382498.65518500", 3123, "349.28060000", "840760.59483400", "0"], [1747642500000, "2409.54000000", "2410.98000000", "2406.83000000", "2407.33000000", "734.98050000", 1747642559999, "1770968.77554200", 3794, "342.43580000", "825192.87667800", "0"], [1747642560000, "2407.32000000", "2415.49000000", "2406.43000000", "2415.30000000", "558.55990000", 1747642619999, "1347115.55631800", 5123, "368.42280000", "888593.43123000", "0"], [1747642620000, "2415.31000000", "2415.33000000", "2410.30000000", "2410.70000000", "727.09610000", 1747642679999, "1754401.04980200", 4094, "496.17960000", "1197187.89846500", "0"], [1747642680000, "2410.69000000", "2414.69000000", "2409.73000000", "2414.30000000", "673.01920000", 1747642739999, "1623880.11280600", 5220, "342.11310000", "825595.39783300", "0"], [1747642740000, "2414.30000000", "2418.97000000", "2413.61000000", "2417.12000000", "939.90140000", 1747642799999, "2271779.91549900", 6728, "473.89620000", "1145198.59263800", "0"], [1747642800000, "2417.11000000", "2422.69000000", "2416.43000000", "2418.59000000", "1409.29350000", 1747642859999, "3411183.89036200", 6340, "1087.43850000", "2632228.22574000", "0"], [1747642860000, "2418.59000000", "2419.09000000", "2415.82000000", "2417.23000000", "220.66740000", 1747642919999, "533498.91284900", 4290, "76.62680000", "185224.75796400", "0"], [1747642920000, "2417.22000000", "2421.90000000", "2416.58000000", "2420.88000000", "521.41810000", 1747642979999, "1262028.85078800", 5302, "327.50740000", "792598.34503600", "0"], [1747642980000, "2420.87000000", "2421.61000000", "2417.98000000", "2420.61000000", "318.19670000", 1747643039999, "770048.21786600", 3932, "159.14910000", "385154.90502100", "0"], [1747643040000, "2420.60000000", "2420.84000000", "2419.10000000", "2419.39000000", "304.69460000", 1747643099999, "737393.31244800", 3381, "74.44770000", "180169.53305800", "0"], [1747643100000, "2419.40000000", "2420.49000000", "2416.32000000", "2416.32000000", "257.44010000", 1747643159999, "622595.85512400", 3060, "70.89630000", "171507.67379700", "0"], [1747643160000, "2416.31000000", "2416.31000000", "2411.71000000", "2411.71000000", "778.13590000", 1747643219999, "1878302.33935200", 3214, "177.63070000", "428727.84434300", "0"], [1747643220000, "2411.70000000", "2413.66000000", "2410.00000000", "2411.80000000", "581.15590000", 1747643279999, "1401543.89675500", 3932, "186.93430000", "450734.79038100", "0"], [1747643280000, "2411.79000000", "2412.99000000", "2407.78000000", "2408.11000000", "455.10810000", 1747643339999, "1097009.36467000", 3393, "183.52740000", "442425.68300300", "0"], [1747643340000, "2408.11000000", "2409.92000000", "2404.71000000", "2406.10000000", "791.11850000", 1747643399999, "1903969.09077300", 3372, "280.55860000", "675058.47133700", "0"], [1747643400000, "2406.11000000", "2406.11000000", "2400.45000000", "2401.01000000", "1081.92140000", 1747643459999, "2600026.52585700", 4680, "458.29340000", "1101319.40135300", "0"], [1747643460000, "2401.01000000", "2401.56000000", "2399.49000000", "2400.50000000", "906.02270000", 1747643519999, "2174798.51415700", 2513, "193.38340000", "464299.12849600", "0"], [1747643520000, "2400.49000000", "2401.08000000", "2398.84000000", "2399.95000000", "345.75090000", 1747643579999, "829786.54094000", 2860, "178.21550000", "427737.80450100", "0"], [1747643580000, "2399.95000000", "2400.40000000", "2397.20000000", "2400.19000000", "663.94350000", 1747643639999, "1592470.85940300", 3205, "178.11620000", "427327.95005000", "0"], [1747643640000, "2400.19000000", "2401.99000000", "2399.30000000", "2399.31000000", "476.24500000", 1747643699999, "1143447.30698500", 2705, "182.08640000", "437126.64294500", "0"], [1747643700000, "2399.31000000", "2400.35000000", "2397.57000000", "2398.89000000", "319.18900000", 1747643759999, "765855.23362900", 2370, "124.08610000", "297743.03678700", "0"], [1747643760000, "2398.89000000", "2401.78000000", "2398.89000000", "2400.49000000", "245.58480000", 1747643819999, "589534.49641100", 2902, "97.07340000", "233017.88406700", "0"], [1747643820000, "2400.50000000", "2401.69000000", "2399.23000000", "2401.30000000", "140.98590000", 1747643879999, "338475.91727900", 1421, "39.31140000", "94375.01043900", "0"], [1747643880000, "2401.29000000", "2404.93000000", "2401.29000000", "2403.49000000", "772.30410000", 1747643939999, "1856470.80771100", 3114, "561.51500000", "1349784.92871600", "0"], [1747643940000, "2403.49000000", "2407.36000000", "2403.49000000", "2406.13000000", "423.32920000", 1747643999999, "1018544.74096400", 2687, "291.00930000", "700155.26241800", "0"], [1747644000000, "2406.13000000", "2406.65000000", "2404.00000000", "2405.11000000", "176.06120000", 1747644059999, "423425.94692800", 1956, "39.98020000", "96148.83050500", "0"], [1747644060000, "2405.11000000", "2405.11000000", "2403.20000000", "2404.04000000", "195.34450000", 1747644119999, "469557.29683400", 1474, "56.83390000", "136604.48565000", "0"], [1747644120000, "2404.04000000", "2405.40000000", "2402.71000000", "2403.11000000", "272.95360000", 1747644179999, "656218.76609200", 1869, "149.77900000", "360094.88517700", "0"], [1747644180000, "2403.10000000", "2403.11000000", "2395.90000000", "2395.91000000", "521.86230000", 1747644239999, "1251580.70534700", 3270, "174.56550000", "418592.43337300", "0"], [1747644240000, "2395.90000000", "2397.99000000", "2394.69000000", "2397.60000000", "307.41370000", 1747644299999, "736615.28552600", 1918, "149.59060000", "358425.21907500", "0"], [1747644300000, "2397.59000000", "2399.47000000", "2397.21000000", "2397.54000000", "362.28900000", 1747644359999, "868891.10891600", 2858, "121.70320000", "291871.68001600", "0"], [1747644360000, "2397.53000000", "2401.47000000", "2396.20000000", "2400.81000000", "815.07700000", 1747644419999, "1954615.36706900", 3153, "498.83300000", "1196031.78918600", "0"], [1747644420000, "2400.84000000", "2401.60000000", "2399.71000000", "2400.86000000", "495.57930000", 1747644479999, "1189802.33550400", 2372, "148.34640000", "356137.96389700", "0"], [1747644480000, "2400.87000000", "2403.72000000", "2400.50000000", "2403.38000000", "306.02820000", 1747644539999, "735264.37400700", 1955, "172.78080000", "415087.65806500", "0"], [1747644540000, "2403.37000000", "2407.99000000", "2403.37000000", "2406.58000000", "636.76030000", 1747644599999, "1531996.57859300", 2702, "409.92230000", "986181.81110000", "0"], [1747644600000, "2406.58000000", "2409.14000000", "2405.00000000", "2407.53000000", "1090.21640000", 1747644659999, "2624653.82369800", 3552, "984.98930000", "2371348.33003600", "0"], [1747644660000, "2407.53000000", "2408.36000000", "2406.39000000", "2406.60000000", "153.97280000", 1747644719999, "370654.72494900", 2851, "36.50290000", "87865.68868400", "0"], [1747644720000, "2406.60000000", "2407.53000000", "2403.50000000", "2404.29000000", "191.81790000", 1747644779999, "461451.20967500", 2628, "68.43440000", "164646.12920800", "0"], [1747644780000, "2404.29000000", "2404.90000000", "2402.35000000", "2403.70000000", "253.82600000", 1747644839999, "610188.44143900", 2559, "57.35830000", "137873.04753600", "0"], [1747644840000, "2403.69000000", "2405.79000000", "2403.50000000", "2404.53000000", "250.49840000", 1747644899999, "602402.11349900", 2142, "63.92060000", "153705.46532400", "0"], [1747644900000, "2404.53000000", "2405.25000000", "2402.71000000", "2404.59000000", "171.90140000", 1747644959999, "413297.97004100", 2584, "56.99460000", "137019.72321200", "0"], [1747644960000, "2404.59000000", "2405.78000000", "2401.29000000", "2401.29000000", "632.46720000", 1747645019999, "1520952.37570700", 2783, "475.81290000", "1144317.26103200", "0"], [1747645020000, "2401.30000000", "2404.53000000", "2401.29000000", "2404.52000000", "170.18950000", 1747645079999, "408991.48187300", 2108, "92.14170000", "221383.26196600", "0"], [1747645080000, "2404.52000000", "2404.52000000", "2400.72000000", "2402.04000000", "163.58070000", 1747645139999, "392939.46553700", 2001, "46.57110000", "111865.02345300", "0"], [1747645140000, "2402.05000000", "2406.20000000", "2402.05000000", "2405.02000000", "95.24650000", 1747645199999, "229065.36913900", 1634, "57.30470000", "137802.45245200", "0"], [1747645200000, "2405.02000000", "2405.02000000", "2400.70000000", "2400.89000000", "1050.67700000", 1747645259999, "2524895.02820700", 5246, "557.68890000", "1340262.22041300", "0"], [1747645260000, "2400.90000000", "2403.50000000", "2400.37000000", "2401.69000000", "139.38560000", 1747645319999, "334793.62943000", 3913, "70.59550000", "169567.65906800", "0"], [1747645320000, "2401.69000000", "2412.82000000", "2400.99000000", "2402.20000000", "5381.06920000", 1747645379999, "12949439.51070800", 14757, "2545.11230000", "6123526.96675100", "0"], [1747645380000, "2402.20000000", "2407.39000000", "2399.49000000", "2406.53000000", "1148.61080000", 1747645439999, "2760019.72688200", 8895, "670.37100000", "1610779.14170200", "0"], [1747645440000, "2406.54000000", "2408.94000000", "2403.15000000", "2404.75000000", "555.48870000", 1747645499999, "1336133.07907700", 4938, "307.68750000", "740011.43110600", "0"], [1747645500000, "2404.76000000", "2406.53000000", "2403.42000000", "2404.39000000", "383.43860000", 1747645559999, "922203.11735300", 5693, "195.31940000", "469762.29559200", "0"], [1747645560000, "2404.40000000", "2409.28000000", "2404.40000000", "2406.79000000", "356.82480000", 1747645619999, "859115.66270000", 5006, "217.86730000", "524504.64335200", "0"], [1747645620000, "2406.77000000", "2406.77000000", "2397.81000000", "2397.81000000", "263.68040000", 1747645679999, "633074.06464400", 3751, "62.02470000", "148973.73601600", "0"], [1747645680000, "2397.82000000", "2397.82000000", "2390.32000000", "2391.70000000", "1833.47300000", 1747645739999, "4385718.46683200", 5888, "528.47750000", "1264025.02976900", "0"], [1747645740000, "2391.69000000", "2393.10000000", "2391.11000000", "2392.52000000", "611.01140000", 1747645799999, "1461724.82520100", 2817, "299.28280000", "715896.13605700", "0"], [1747645800000, "2392.53000000", "2395.95000000", "2391.19000000", "2395.60000000", "440.12220000", 1747645859999, "1053341.71440900", 2720, "255.22240000", "610720.81201200", "0"], [1747645860000, "2395.60000000", "2401.32000000", "2395.18000000", "2400.57000000", "457.45620000", 1747645919999, "1097780.51992400", 3652, "244.22710000", "586076.62664100", "0"], [1747645920000, "2400.57000000", "2402.85000000", "2400.57000000", "2401.85000000", "286.50860000", 1747645979999, "688111.55143300", 2430, "128.40090000", "308394.40589500", "0"], [1747645980000, "2401.85000000", "2401.85000000", "2399.86000000", "2401.50000000", "224.14210000", 1747646039999, "538064.19798200", 1565, "57.23340000", "137407.65028100", "0"], [1747646040000, "2401.51000000", "2402.33000000", "2400.10000000", "2401.10000000", "137.95510000", 1747646099999, "331265.63398000", 1523, "73.72120000", "177020.36572800", "0"], [1747646100000, "2401.10000000", "2404.89000000", "2399.51000000", "2404.89000000", "227.63690000", 1747646159999, "546774.31471300", 2703, "122.56470000", "294425.72454000", "0"], [1747646160000, "2404.89000000", "2405.90000000", "2403.51000000", "2403.98000000", "204.63700000", 1747646219999, "492100.27990200", 2818, "73.53150000", "176843.33772000", "0"], [1747646220000, "2403.97000000", "2405.88000000", "2402.52000000", "2404.84000000", "123.89710000", 1747646279999, "297909.77156100", 1968, "60.96480000", "146572.56841000", "0"], [1747646280000, "2404.81000000", "2404.81000000", "2401.50000000", "2401.50000000", "105.17120000", 1747646339999, "252697.69678800", 2548, "54.12880000", "130057.94379100", "0"], [1747646340000, "2401.51000000", "2405.32000000", "2400.00000000", "2404.31000000", "264.02430000", 1747646399999, "634259.48106300", 2464, "171.18190000", "411210.78106800", "0"], [1747646400000, "2404.31000000", "2405.53000000", "2402.91000000", "2402.94000000", "355.65120000", 1747646459999, "855221.34993800", 2483, "92.73570000", "222999.57917400", "0"], [1747646460000, "2402.93000000", "2403.12000000", "2399.28000000", "2401.59000000", "178.07340000", 1747646519999, "427520.24531300", 2474, "61.70370000", "148119.47204100", "0"], [1747646520000, "2401.59000000", "2405.00000000", "2401.50000000", "2404.99000000", "115.10140000", 1747646579999, "276634.19245100", 1582, "62.24080000", "149573.47866400", "0"], [1747646580000, "2405.00000000", "2408.22000000", "2405.00000000", "2408.21000000", "358.20310000", 1747646639999, "862214.84970600", 2637, "187.12120000", "450386.60474000", "0"], [1747646640000, "2408.21000000", "2408.22000000", "2406.10000000", "2407.00000000", "159.65660000", 1747646699999, "384269.00262800", 2031, "76.00030000", "182907.24819200", "0"], [1747646700000, "2407.01000000", "2408.20000000", "2406.55000000", "2408.19000000", "189.30710000", 1747646759999, "455737.65664600", 1932, "49.22520000", "118517.29644500", "0"], [1747646760000, "2408.19000000", "2408.19000000", "2406.70000000", "2406.76000000", "101.95760000", 1747646819999, "245440.02001200", 1453, "45.27600000", "108986.87488300", "0"], [1747646820000, "2406.75000000", "2409.75000000", "2406.75000000", "2408.90000000", "276.58650000", 1747646879999, "666117.65894100", 1686, "149.37710000", "359755.92313300", "0"], [1747646880000, "2408.90000000", "2409.40000000", "2407.96000000", "2408.16000000", "182.78410000", 1747646939999, "440218.99487200", 1412, "116.02950000", "279443.21895000", "0"], [1747646940000, "2408.16000000", "2408.20000000", "2407.20000000", "2407.85000000", "138.89250000", 1747646999999, "334404.63471700", 1302, "98.55910000", "237288.27144400", "0"], [1747647000000, "2407.85000000", "2410.30000000", "2407.85000000", "2409.87000000", "472.09450000", 1747647059999, "1137549.62624600", 2299, "335.98090000", "809618.77269000", "0"], [1747647060000, "2409.88000000", "2411.42000000", "2409.00000000", "2410.87000000", "254.30940000", 1747647119999, "612975.41954800", 1771, "128.44690000", "309631.39853800", "0"], [1747647120000, "2410.86000000", "2411.56000000", "2409.17000000", "2411.55000000", "222.99360000", 1747647179999, "537515.00031600", 2019, "33.23220000", "80107.06588300", "0"], [1747647180000, "2411.56000000", "2411.82000000", "2410.10000000", "2410.91000000", "198.22730000", 1747647239999, "477991.23435900", 1771, "60.54730000", "146000.86133100", "0"], [1747647240000, "2410.91000000", "2410.91000000", "2409.13000000", "2409.14000000", "97.66350000", 1747647299999, "235314.99948100", 1221, "21.47010000", "51733.17865500", "0"], [1747647300000, "2409.14000000", "2409.14000000", "2407.77000000", "2407.91000000", "93.46060000", 1747647359999, "225090.47844500", 1837, "24.38570000", "58723.53769500", "0"], [1747647360000, "2407.91000000", "2410.97000000", "2407.84000000", "2410.91000000", "306.17430000", 1747647419999, "737945.88360300", 1689, "183.50830000", "442246.73412000", "0"], [1747647420000, "2410.91000000", "2414.48000000", "2410.91000000", "2413.22000000", "403.17880000", 1747647479999, "972637.57517200", 3448, "316.14130000", "762601.03899100", "0"], [1747647480000, "2413.21000000", "2415.70000000", "2412.48000000", "2413.74000000", "439.78190000", 1747647539999, "1061883.18799300", 3546, "199.46300000", "481607.25536800", "0"], [1747647540000, "2413.73000000", "2413.73000000", "2409.73000000", "2410.01000000", "187.95020000", 1747647599999, "453108.57078200", 2295, "95.42910000", "230012.87991900", "0"], [1747647600000, "2410.02000000", "2413.09000000", "2410.02000000", "2412.45000000", "266.35160000", 1747647659999, "642360.39250100", 2566, "198.22710000", "478054.43848800", "0"], [1747647660000, "2412.46000000", "2412.78000000", "2410.80000000", "2412.40000000", "241.84910000", 1747647719999, "583250.98868300", 3230, "78.07610000", "188297.99691200", "0"], [1747647720000, "2412.40000000", "2412.40000000", "2409.10000000", "2411.71000000", "374.99250000", 1747647779999, "903944.74401800", 2849, "177.28140000", "427317.07026000", "0"], [1747647780000, "2411.70000000", "2412.80000000", "2410.16000000", "2412.79000000", "144.40070000", 1747647839999, "348207.19752400", 1584, "97.58450000", "235313.81499100", "0"], [1747647840000, "2412.80000000", "2414.09000000", "2412.56000000", "2414.08000000", "160.60320000", 1747647899999, "387585.52001700", 1644, "123.10240000", "297082.11220000", "0"], [1747647900000, "2414.08000000", "2414.09000000", "2410.81000000", "2411.81000000", "230.93450000", 1747647959999, "557153.81506100", 2671, "47.92710000", "115596.57580300", "0"], [1747647960000, "2411.81000000", "2412.31000000", "2410.50000000", "2410.50000000", "106.56190000", 1747648019999, "256927.33068400", 2284, "23.12160000", "55749.79154200", "0"], [1747648020000, "2410.50000000", "2411.10000000", "2408.81000000", "2409.91000000", "112.65210000", 1747648079999, "271430.82208500", 2486, "32.38200000", "78024.75257700", "0"], [1747648080000, "2409.91000000", "2409.91000000", "2407.22000000", "2408.51000000", "146.74720000", 1747648139999, "353392.74687300", 2088, "65.32240000", "157281.60977400", "0"], [1747648140000, "2408.51000000", "2412.10000000", "2408.50000000", "2411.21000000", "179.13770000", 1747648199999, "431873.63857700", 1420, "69.06610000", "166487.05189600", "0"], [1747648200000, "2411.20000000", "2411.20000000", "2405.72000000", "2405.75000000", "300.52660000", 1747648259999, "723560.41569800", 3302, "163.91980000", "394662.68404300", "0"], [1747648260000, "2405.75000000", "2406.85000000", "2405.32000000", "2406.49000000", "166.36940000", 1747648319999, "400353.91678600", 2162, "54.71910000", "131678.52394000", "0"], [1747648320000, "2406.49000000", "2407.37000000", "2406.20000000", "2406.98000000", "124.08040000", 1747648379999, "298645.76031700", 1717, "47.20410000", "113601.96947500", "0"], [1747648380000, "2406.97000000", "2408.08000000", "2406.97000000", "2408.07000000", "120.91270000", 1747648439999, "291107.03101000", 1160, "76.09110000", "183184.72818900", "0"], [1747648440000, "2408.07000000", "2409.09000000", "2408.07000000", "2408.55000000", "234.89020000", 1747648499999, "565826.57518700", 1359, "19.71240000", "47480.57518700", "0"], [1747648500000, "2408.55000000", "2408.55000000", "2406.10000000", "2406.15000000", "240.31130000", 1747648559999, "578445.14790400", 2146, "61.66590000", "148409.43366200", "0"], [1747648560000, "2406.15000000", "2407.09000000", "2405.90000000", "2406.62000000", "460.27110000", 1747648619999, "1107624.04101600", 1808, "216.73020000", "521525.51800800", "0"], [1747648620000, "2406.62000000", "2407.19000000", "2405.71000000", "2405.91000000", "132.71600000", 1747648679999, "319379.63990900", 1033, "30.83820000", "74200.28196100", "0"], [1747648680000, "2405.91000000", "2407.48000000", "2405.52000000", "2406.82000000", "94.47200000", 1747648739999, "227312.43646300", 1057, "44.76230000", "107697.40421900", "0"], [1747648740000, "2406.82000000", "2407.36000000", "2405.24000000", "2405.24000000", "195.85610000", 1747648799999, "471336.55878600", 1453, "55.21330000", "132851.09409200", "0"], [1747648800000, "2405.23000000", "2406.66000000", "2402.51000000", "2402.69000000", "359.39010000", 1747648859999, "864122.03398800", 3714, "157.02660000", "377553.98141000", "0"], [1747648860000, "2402.70000000", "2404.50000000", "2401.22000000", "2401.46000000", "358.28530000", 1747648919999, "860838.49179800", 3301, "73.81100000", "177329.34198500", "0"], [1747648920000, "2401.46000000", "2401.52000000", "2399.02000000", "2400.79000000", "260.57250000", 1747648979999, "625415.64631800", 3097, "90.88520000", "218153.17737800", "0"], [1747648980000, "2400.80000000", "2401.99000000", "2397.12000000", "2397.69000000", "425.73880000", 1747649039999, "1021073.07579800", 3587, "158.61420000", "380359.74133500", "0"], [1747649040000, "2397.69000000", "2398.80000000", "2397.07000000", "2398.79000000", "118.07560000", 1747649099999, "283170.76435300", 1750, "66.42120000", "159290.54667600", "0"], [1747649100000, "2398.79000000", "2398.80000000", "2394.63000000", "2396.51000000", "524.76070000", 1747649159999, "1257579.39155500", 3787, "94.72590000", "226918.63157500", "0"], [1747649160000, "2396.51000000", "2397.78000000", "2395.90000000", "2396.95000000", "207.83260000", 1747649219999, "498182.88290700", 1640, "55.80150000", "133754.52433900", "0"], [1747649220000, "2396.94000000", "2397.00000000", "2392.80000000", "2396.77000000", "298.16030000", 1747649279999, "714202.38520500", 3320, "96.24590000", "230541.11056500", "0"], [1747649280000, "2396.77000000", "2398.84000000", "2396.76000000", "2397.19000000", "278.99600000", 1747649339999, "669065.31565200", 1539, "83.95560000", "201311.50354000", "0"], [1747649340000, "2397.19000000", "2397.29000000", "2394.00000000", "2394.49000000", "176.09160000", 1747649399999, "421828.00013600", 1616, "64.11420000", "153565.82177500", "0"], [1747649400000, "2394.49000000", "2395.67000000", "2394.49000000", "2395.20000000", "56.36160000", 1747649459999, "134994.00879000", 1234, "34.43270000", "82469.85193900", "0"], [1747649460000, "2395.20000000", "2396.06000000", "2393.40000000", "2396.01000000", "386.61880000", 1747649519999, "925857.75107900", 2337, "236.02710000", "565272.83399900", "0"], [1747649520000, "2396.01000000", "2397.09000000", "2394.70000000", "2396.80000000", "131.19280000", 1747649579999, "314334.70951000", 2016, "58.53340000", "140240.06115500", "0"], [1747649580000, "2396.81000000", "2398.80000000", "2396.80000000", "2398.80000000", "89.12140000", 1747649639999, "213722.66469900", 926, "53.20810000", "127598.68796600", "0"], [1747649640000, "2398.79000000", "2399.08000000", "2396.61000000", "2397.25000000", "183.74560000", 1747649699999, "440641.02726700", 1811, "78.75260000", "188837.88815100", "0"], [1747649700000, "2397.25000000", "2400.84000000", "2396.75000000", "2400.60000000", "337.55890000", 1747649759999, "809913.80122300", 2201, "154.09160000", "369744.21770200", "0"], [1747649760000, "2400.60000000", "2400.60000000", "2398.49000000", "2399.94000000", "237.71200000", 1747649819999, "570375.49705100", 2770, "68.93190000", "165407.02941400", "0"], [1747649820000, "2399.94000000", "2403.20000000", "2399.70000000", "2400.50000000", "226.20590000", 1747649879999, "543279.22279200", 3043, "97.72150000", "234682.25592500", "0"], [1747649880000, "2400.50000000", "2401.51000000", "2398.91000000", "2400.91000000", "175.44490000", 1747649939999, "421125.31916300", 2618, "60.79640000", "145925.13027600", "0"], [1747649940000, "2400.92000000", "2403.70000000", "2399.51000000", "2403.68000000", "282.81810000", 1747649999999, "679163.85557400", 2693, "112.06400000", "269093.12712300", "0"], [1747650000000, "2403.69000000", "2405.52000000", "2402.61000000", "2404.46000000", "214.31940000", 1747650059999, "515184.34727200", 2789, "134.60920000", "323563.47960600", "0"], [1747650060000, "2404.46000000", "2404.46000000", "2400.65000000", "2401.70000000", "200.20330000", 1747650119999, "480911.18443000", 2776, "86.23730000", "207118.19706500", "0"], [1747650120000, "2401.70000000", "2408.00000000", "2399.32000000", "2407.70000000", "1079.25170000", 1747650179999, "2592996.15099400", 3482, "592.69970000", "1424238.07272000", "0"], [1747650180000, "2407.70000000", "2408.70000000", "2406.91000000", "2406.91000000", "194.96750000", 1747650239999, "469465.95802000", 1749, "78.79840000", "189727.73766900", "0"], [1747650240000, "2406.91000000", "2407.44000000", "2406.00000000", "2406.54000000", "119.43310000", 1747650299999, "287436.74327000", 1463, "57.31490000", "137940.02302900", "0"], [1747650300000, "2406.53000000", "2408.80000000", "2405.95000000", "2408.33000000", "588.06960000", 1747650359999, "1415711.35515300", 2050, "392.08350000", "943752.10128900", "0"], [1747650360000, "2408.34000000", "2409.55000000", "2405.60000000", "2405.61000000", "215.05440000", 1747650419999, "517667.04230100", 2232, "28.43100000", "68443.37449400", "0"], [1747650420000, "2405.60000000", "2406.30000000", "2404.21000000", "2405.65000000", "104.76910000", 1747650479999, "252040.11657600", 1660, "50.98070000", "122634.97041500", "0"], [1747650480000, "2405.65000000", "2408.55000000", "2405.52000000", "2407.94000000", "186.63280000", 1747650539999, "449298.88022200", 1890, "143.82100000", "346244.44309800", "0"], [1747650540000, "2407.94000000", "2408.54000000", "2407.20000000", "2408.53000000", "105.90140000", 1747650599999, "254989.66930600", 1020, "50.23700000", "120968.55846400", "0"], [1747650600000, "2408.54000000", "2408.54000000", "2404.71000000", "2404.81000000", "160.22530000", 1747650659999, "385633.46233800", 2643, "27.21070000", "65483.31050800", "0"], [1747650660000, "2404.81000000", "2405.40000000", "2402.21000000", "2402.81000000", "173.89120000", 1747650719999, "417938.09223700", 2787, "65.05870000", "156361.34956600", "0"], [1747650720000, "2402.81000000", "2404.20000000", "2401.92000000", "2403.00000000", "158.77750000", 1747650779999, "381626.90760100", 2245, "60.93130000", "146426.95512900", "0"], [1747650780000, "2403.00000000", "2403.09000000", "2401.69000000", "2401.99000000", "92.94720000", 1747650839999, "223299.43868300", 2664, "23.42770000", "56281.22130600", "0"], [1747650840000, "2401.99000000", "2407.10000000", "2401.99000000", "2406.20000000", "111.62460000", 1747650899999, "268422.03725800", 2000, "57.52590000", "138295.60568600", "0"], [1747650900000, "2406.20000000", "2406.20000000", "2401.94000000", "2401.95000000", "226.84480000", 1747650959999, "545273.09488600", 2676, "47.38360000", "113902.90031100", "0"], [1747650960000, "2401.95000000", "2404.90000000", "2401.71000000", "2402.51000000", "224.34040000", 1747651019999, "539141.07902800", 2653, "91.31800000", "219448.55894100", "0"], [1747651020000, "2402.51000000", "2405.70000000", "2402.51000000", "2405.26000000", "58.47060000", 1747651079999, "140604.00886500", 1602, "32.57630000", "78330.97539400", "0"], [1747651080000, "2405.26000000", "2405.79000000", "2404.30000000", "2404.52000000", "78.51550000", 1747651139999, "188828.05357900", 1672, "21.91200000", "52693.37613800", "0"], [1747651140000, "2404.53000000", "2407.10000000", "2404.53000000", "2406.99000000", "95.86900000", 1747651199999, "230696.36729400", 1696, "68.01940000", "163670.07802200", "0"], [1747651200000, "2406.99000000", "2407.53000000", "2405.63000000", "2406.81000000", "213.58490000", 1747651259999, "514079.69955800", 1774, "111.18260000", "267612.85854200", "0"], [1747651260000, "2406.80000000", "2411.56000000", "2406.71000000", "2411.56000000", "334.08430000", 1747651319999, "804773.15634700", 1784, "260.42830000", "627282.43181800", "0"], [1747651320000, "2411.56000000", "2411.94000000", "2408.11000000", "2408.59000000", "211.55370000", 1747651379999, "509739.77222200", 2260, "79.72780000", "192096.62505500", "0"], [1747651380000, "2408.60000000", "2411.09000000", "2408.60000000", "2410.48000000", "202.45480000", 1747651439999, "487977.39792600", 1542, "62.75620000", "151259.51206000", "0"], [1747651440000, "2410.48000000", "2410.70000000", "2408.90000000", "2410.39000000", "111.88450000", 1747651499999, "269667.77226600", 1635, "31.49860000", "75913.97153300", "0"], [1747651500000, "2410.40000000", "2414.58000000", "2410.39000000", "2413.74000000", "900.81970000", 1747651559999, "2173665.58538900", 3599, "656.91470000", "1585029.30506100", "0"], [1747651560000, "2413.73000000", "2414.99000000", "2410.40000000", "2410.40000000", "528.74330000", 1747651619999, "1275972.23829900", 2649, "297.86880000", "718808.27528000", "0"], [1747651620000, "2410.41000000", "2410.89000000", "2408.59000000", "2410.42000000", "126.50270000", 1747651679999, "304846.38212900", 1300, "53.37110000", "128596.52884500", "0"], [1747651680000, "2410.41000000", "2411.10000000", "2408.54000000", "2409.98000000", "166.83700000", 1747651739999, "402098.24720500", 1998, "29.15300000", "70248.86006500", "0"], [1747651740000, "2409.98000000", "2410.90000000", "2409.98000000", "2410.36000000", "150.60770000", 1747651799999, "363009.95986500", 976, "97.22840000", "234340.85950700", "0"], [1747651800000, "2410.37000000", "2416.10000000", "2410.36000000", "2415.61000000", "507.69430000", 1747651859999, "1225540.69220100", 1854, "456.45210000", "1101861.78573300", "0"], [1747651860000, "2415.61000000", "2415.78000000", "2414.57000000", "2415.70000000", "284.39390000", 1747651919999, "686884.19764500", 1702, "159.71260000", "385726.58189900", "0"], [1747651920000, "2415.69000000", "2419.17000000", "2415.69000000", "2419.05000000", "1793.98820000", 1747651979999, "4336342.75831200", 3703, "1472.53010000", "3559062.62686700", "0"], [1747651980000, "2419.04000000", "2419.05000000", "2415.98000000", "2416.45000000", "417.39380000", 1747652039999, "1009062.94695300", 1986, "163.65020000", "395647.64985400", "0"], [1747652040000, "2416.46000000", "2417.20000000", "2415.42000000", "2415.43000000", "326.18530000", 1747652099999, "788094.95503300", 1781, "107.45130000", "259604.14942200", "0"], [1747652100000, "2415.43000000", "2416.50000000", "2415.03000000", "2415.03000000", "230.67200000", 1747652159999, "557273.24591300", 1643, "28.64010000", "69187.22374500", "0"], [1747652160000, "2415.02000000", "2415.37000000", "2413.95000000", "2414.28000000", "124.36110000", 1747652219999, "300316.31020900", 1321, "45.79440000", "110584.59006600", "0"], [1747652220000, "2414.27000000", "2415.30000000", "2414.27000000", "2414.90000000", "48.18530000", 1747652279999, "116359.15457800", 871, "16.00220000", "38638.92979500", "0"], [1747652280000, "2414.91000000", "2415.30000000", "2413.00000000", "2413.29000000", "219.08260000", 1747652339999, "528863.33164400", 1428, "97.68570000", "235765.31059500", "0"], [1747652340000, "2413.30000000", "2413.30000000", "2409.54000000", "2409.83000000", "382.09880000", 1747652399999, "921162.95950900", 1773, "119.74960000", "288662.62368900", "0"], [1747652400000, "2409.83000000", "2411.47000000", "2409.56000000", "2410.19000000", "465.40420000", 1747652459999, "1121707.20263000", 3024, "227.97580000", "549416.83269200", "0"], [1747652460000, "2410.19000000", "2410.83000000", "2408.54000000", "2408.91000000", "138.60410000", 1747652519999, "333959.72809100", 2240, "50.86000000", "122537.46930600", "0"], [1747652520000, "2408.91000000", "2410.44000000", "2408.70000000", "2410.40000000", "286.44930000", 1747652579999, "690263.84838500", 1643, "48.82790000", "117651.19683800", "0"], [1747652580000, "2410.44000000", "2411.90000000", "2410.20000000", "2411.90000000", "307.69310000", 1747652639999, "741878.52809100", 1902, "124.47110000", "300108.47367300", "0"], [1747652640000, "2411.90000000", "2414.04000000", "2411.90000000", "2413.59000000", "296.53970000", 1747652699999, "715714.35189200", 1688, "248.13600000", "598885.46583800", "0"], [1747652700000, "2413.58000000", "2415.28000000", "2413.57000000", "2414.39000000", "246.32990000", 1747652759999, "594737.15236400", 1711, "173.11230000", "417946.82814800", "0"], [1747652760000, "2414.39000000", "2414.39000000", "2411.56000000", "2412.89000000", "335.48220000", 1747652819999, "809553.56721300", 2984, "164.23000000", "396289.06067100", "0"], [1747652820000, "2412.89000000", "2414.45000000", "2412.56000000", "2414.44000000", "139.83310000", 1747652879999, "337415.35741500", 2215, "93.78810000", "226305.66195700", "0"], [1747652880000, "2414.44000000", "2414.44000000", "2410.01000000", "2410.02000000", "172.23890000", 1747652939999, "415434.65440000", 2466, "53.87340000", "129913.88926500", "0"], [1747652940000, "2410.02000000", "2411.00000000", "2408.00000000", "2408.01000000", "153.28000000", 1747652999999, "369310.22445000", 1968, "46.43850000", "111889.63751600", "0"], [1747653000000, "2408.01000000", "2412.34000000", "2408.01000000", "2411.01000000", "630.50290000", 1747653059999, "1519795.32009300", 2358, "499.88250000", "1204865.59277800", "0"], [1747653060000, "2411.01000000", "2411.01000000", "2407.30000000", "2409.20000000", "260.66440000", 1747653119999, "627786.64655300", 2682, "107.01990000", "257727.29235100", "0"], [1747653120000, "2409.20000000", "2412.20000000", "2408.54000000", "2412.05000000", "141.13210000", 1747653179999, "340224.02006200", 1944, "102.87870000", "248010.79282600", "0"], [1747653180000, "2412.06000000", "2412.70000000", "2410.79000000", "2411.82000000", "245.93400000", 1747653239999, "593204.82903800", 1679, "184.56360000", "445192.04437400", "0"], [1747653240000, "2411.81000000", "2412.00000000", "2409.91000000", "2410.30000000", "571.26300000", 1747653299999, "1377253.79136300", 2027, "223.76050000", "539516.13475100", "0"], [1747653300000, "2410.29000000", "2412.23000000", "2409.87000000", "2410.70000000", "119.27500000", 1747653359999, "287580.29641900", 2200, "44.25750000", "106702.80586700", "0"], [1747653360000, "2410.71000000", "2413.57000000", "2410.71000000", "2413.47000000", "175.24760000", 1747653419999, "422822.04788400", 2363, "54.29790000", "130986.64200600", "0"], [1747653420000, "2413.47000000", "2413.47000000", "2410.00000000", "2410.69000000", "249.62810000", 1747653479999, "601837.70954700", 2407, "95.24880000", "229616.48100000", "0"], [1747653480000, "2410.70000000", "2414.00000000", "2410.69000000", "2413.93000000", "309.11560000", 1747653539999, "745815.44741800", 2487, "277.27670000", "668988.85642800", "0"], [1747653540000, "2413.93000000", "2415.80000000", "2413.90000000", "2415.68000000", "441.05040000", 1747653599999, "1065102.50138500", 2611, "268.21980000", "647727.66478300", "0"], [1747653600000, "2415.68000000", "2416.55000000", "2415.30000000", "2415.94000000", "211.92360000", 1747653659999, "511999.57340000", 1980, "111.10130000", "268401.35492000", "0"], [1747653660000, "2415.94000000", "2416.86000000", "2414.81000000", "2415.80000000", "512.46050000", 1747653719999, "1238010.36698600", 2319, "317.91770000", "767997.42684900", "0"], [1747653720000, "2415.80000000", "2418.20000000", "2415.79000000", "2416.71000000", "228.55730000", 1747653779999, "552565.60711300", 1762, "172.98040000", "418214.92352400", "0"], [1747653780000, "2416.71000000", "2416.71000000", "2415.21000000", "2415.22000000", "81.33370000", 1747653839999, "196499.65965200", 1158, "38.72970000", "93557.96046500", "0"], [1747653840000, "2415.22000000", "2415.22000000", "2413.31000000", "2413.31000000", "265.07990000", 1747653899999, "640025.75028500", 2014, "73.37720000", "177165.04880000", "0"], [1747653900000, "2413.31000000", "2413.57000000", "2411.91000000", "2412.54000000", "135.81760000", 1747653959999, "327698.38383400", 1508, "40.17950000", "96939.25977300", "0"], [1747653960000, "2412.53000000", "2413.94000000", "2412.20000000", "2413.66000000", "96.98040000", 1747654019999, "234018.28003600", 1698, "65.28380000", "157533.99488100", "0"], [1747654020000, "2413.67000000", "2414.09000000", "2412.54000000", "2412.54000000", "120.09180000", 1747654079999, "289864.31603300", 1070, "45.01260000", "108649.99656400", "0"], [1747654080000, "2412.55000000", "2413.10000000", "2411.90000000", "2411.94000000", "80.97320000", 1747654139999, "195333.37312000", 1205, "21.09320000", "50884.57968700", "0"], [1747654140000, "2411.94000000", "2413.95000000", "2411.94000000", "2413.95000000", "43.52090000", 1747654199999, "105017.58698900", 1003, "31.59710000", "76243.15899000", "0"], [1747654200000, "2413.94000000", "2414.36000000", "2413.12000000", "2413.12000000", "213.85940000", 1747654259999, "516215.76061400", 1673, "74.44860000", "179713.05538100", "0"], [1747654260000, "2413.13000000", "2413.13000000", "2411.61000000", "2412.61000000", "146.07980000", 1747654319999, "352392.71949900", 1817, "32.01360000", "77216.24189000", "0"], [1747654320000, "2412.61000000", "2412.81000000", "2411.21000000", "2412.52000000", "170.62990000", 1747654379999, "411572.11314400", 1835, "48.07540000", "115954.41783300", "0"], [1747654380000, "2412.52000000", "2412.86000000", "2411.70000000", "2412.85000000", "47.80170000", 1747654439999, "115311.58882000", 1006, "22.16950000", "53480.64268600", "0"], [1747654440000, "2412.86000000", "2412.86000000", "2409.30000000", "2409.78000000", "99.63220000", 1747654499999, "240217.40177300", 1966, "24.80040000", "59770.68086700", "0"], [1747654500000, "2409.77000000", "2413.04000000", "2409.77000000", "2412.56000000", "101.02180000", 1747654559999, "243626.69955000", 2080, "40.59110000", "97882.62846200", "0"], [1747654560000, "2412.56000000", "2414.82000000", "2412.56000000", "2413.94000000", "142.88090000", 1747654619999, "344917.30283700", 1298, "128.86460000", "311084.05090800", "0"], [1747654620000, "2413.94000000", "2415.36000000", "2413.94000000", "2414.28000000", "198.99060000", 1747654679999, "480522.26991100", 2005, "90.97440000", "219659.50989200", "0"], [1747654680000, "2414.29000000", "2415.09000000", "2413.56000000", "2413.56000000", "40.98230000", 1747654739999, "98953.08346600", 1221, "8.88930000", "21461.30025400", "0"], [1747654740000, "2413.57000000", "2413.94000000", "2412.20000000", "2412.21000000", "112.16440000", 1747654799999, "270682.34723500", 1952, "34.66110000", "83646.91779800", "0"], [1747654800000, "2412.21000000", "2413.01000000", "2411.31000000", "2413.01000000", "41.73450000", 1747654859999, "100667.67244200", 1512, "22.19570000", "53542.08981100", "0"], [1747654860000, "2413.00000000", "2416.00000000", "2413.00000000", "2415.99000000", "127.28130000", 1747654919999, "307385.62774600", 1356, "112.97560000", "272829.01290000", "0"], [1747654920000, "2416.00000000", "2417.59000000", "2415.99000000", "2416.85000000", "171.61110000", 1747654979999, "414749.83746700", 1401, "120.77040000", "291868.76584600", "0"], [1747654980000, "2416.85000000", "2418.82000000", "2416.00000000", "2418.60000000", "337.12830000", 1747655039999, "814906.89906700", 2236, "237.96690000", "575214.01455900", "0"], [1747655040000, "2418.59000000", "2420.65000000", "2418.59000000", "2420.01000000", "933.40700000", 1747655099999, "2258795.54169800", 2272, "612.00580000", "1480945.91281000", "0"], [1747655100000, "2420.01000000", "2420.52000000", "2418.45000000", "2419.09000000", "235.48770000", 1747655159999, "569794.08336300", 1497, "122.80540000", "297115.71107800", "0"], [1747655160000, "2419.10000000", "2419.10000000", "2417.24000000", "2418.20000000", "243.30620000", 1747655219999, "588271.53291800", 1219, "70.61230000", "170723.11633700", "0"], [1747655220000, "2418.20000000", "2419.68000000", "2418.05000000", "2419.67000000", "214.38290000", 1747655279999, "518463.32423900", 1202, "121.41310000", "293628.63596700", "0"], [1747655280000, "2419.68000000", "2420.70000000", "2419.67000000", "2420.00000000", "163.12900000", 1747655339999, "394827.50996300", 1334, "95.73610000", "231708.19048500", "0"], [1747655340000, "2420.00000000", "2420.00000000", "2417.91000000", "2418.87000000", "188.39030000", 1747655399999, "455708.00110800", 1185, "77.31320000", "187012.42512900", "0"], [1747655400000, "2418.86000000", "2419.02000000", "2418.24000000", "2418.59000000", "40.37600000", 1747655459999, "97657.10592200", 646, "9.79560000", "23690.58523400", "0"], [1747655460000, "2418.60000000", "2419.35000000", "2418.00000000", "2418.19000000", "135.22340000", 1747655519999, "327047.58516300", 1333, "61.44200000", "148595.96017100", "0"], [1747655520000, "2418.19000000", "2418.99000000", "2418.00000000", "2418.59000000", "426.68280000", 1747655579999, "1031927.09967100", 1715, "46.63610000", "112786.54541600", "0"], [1747655580000, "2418.59000000", "2419.00000000", "2417.72000000", "2418.67000000", "110.15750000", 1747655639999, "266360.72300100", 1388, "82.68340000", "199919.83435000", "0"], [1747655640000, "2418.65000000", "2419.20000000", "2418.26000000", "2419.20000000", "131.93180000", 1747655699999, "319090.30285700", 978, "93.00300000", "224940.30847200", "0"], [1747655700000, "2419.19000000", "2421.29000000", "2419.19000000", "2421.21000000", "230.49810000", 1747655759999, "557881.07846100", 1747, "154.05530000", "372849.23039000", "0"], [1747655760000, "2421.20000000", "2421.21000000", "2418.88000000", "2420.49000000", "206.99180000", 1747655819999, "500901.55181500", 1308, "90.69720000", "219451.58275500", "0"], [1747655820000, "2420.49000000", "2420.90000000", "2419.32000000", "2420.09000000", "131.12370000", 1747655879999, "317355.32396100", 1224, "13.96510000", "33796.16343800", "0"], [1747655880000, "2420.10000000", "2422.23000000", "2418.97000000", "2418.97000000", "194.77990000", 1747655939999, "471575.09836000", 2350, "128.13020000", "310265.15803800", "0"], [1747655940000, "2418.96000000", "2419.79000000", "2417.58000000", "2417.58000000", "58.58290000", 1747655999999, "141687.73909300", 1294, "20.87910000", "50506.85441900", "0"], [1747656000000, "2417.58000000", "2418.59000000", "2416.58000000", "2417.60000000", "152.41730000", 1747656059999, "368458.86542000", 2748, "65.63370000", "158665.70632800", "0"], [1747656060000, "2417.60000000", "2421.20000000", "2417.60000000", "2419.61000000", "263.30860000", 1747656119999, "637114.31261000", 3634, "145.67060000", "352451.50166200", "0"], [1747656120000, "2419.60000000", "2419.60000000", "2416.47000000", "2417.33000000", "255.02580000", 1747656179999, "616571.10845800", 3572, "73.54110000", "177782.85138200", "0"], [1747656180000, "2417.34000000", "2418.89000000", "2415.46000000", "2415.46000000", "175.43150000", 1747656239999, "424161.14326300", 2703, "78.63640000", "190132.85626100", "0"], [1747656240000, "2415.44000000", "2415.69000000", "2410.83000000", "2411.00000000", "713.57400000", 1747656299999, "1721635.57447000", 4915, "238.48560000", "575519.73474700", "0"], [1747656300000, "2411.00000000", "2411.00000000", "2404.30000000", "2405.64000000", "1420.16610000", 1747656359999, "3418783.01286300", 5894, "351.77000000", "846669.48173500", "0"], [1747656360000, "2405.66000000", "2406.21000000", "2403.41000000", "2403.79000000", "921.30860000", 1747656419999, "2215324.26076300", 3514, "270.42910000", "650194.72661300", "0"], [1747656420000, "2403.79000000", "2405.60000000", "2400.00000000", "2400.20000000", "895.07490000", 1747656479999, "2150292.26071000", 5338, "294.97670000", "708816.89070400", "0"], [1747656480000, "2400.20000000", "2404.40000000", "2400.20000000", "2402.61000000", "295.56890000", 1747656539999, "710127.94366500", 3554, "138.79780000", "333391.53203000", "0"], [1747656540000, "2402.61000000", "2402.62000000", "2398.79000000", "2401.51000000", "468.49450000", 1747656599999, "1124549.83042900", 3635, "97.49160000", "234014.40845100", "0"], [1747656600000, "2401.50000000", "2403.00000000", "2401.02000000", "2401.20000000", "246.58420000", 1747656659999, "592242.51072500", 2402, "124.17000000", "298240.30430100", "0"], [1747656660000, "2401.20000000", "2403.52000000", "2398.51000000", "2398.87000000", "315.64130000", 1747656719999, "757670.03286300", 3349, "94.68850000", "227221.61211200", "0"], [1747656720000, "2398.87000000", "2400.30000000", "2397.66000000", "2398.36000000", "1259.45670000", 1747656779999, "3021272.18765700", 4821, "868.29410000", "2082928.72444200", "0"], [1747656780000, "2398.37000000", "2400.51000000", "2396.48000000", "2397.59000000", "252.04710000", 1747656839999, "604407.70861100", 3568, "116.18680000", "278601.59828000", "0"], [1747656840000, "2397.60000000", "2403.10000000", "2397.60000000", "2401.00000000", "443.66340000", 1747656899999, "1065562.67626000", 3237, "301.82630000", "724926.98459600", "0"], [1747656900000, "2401.01000000", "2401.40000000", "2395.47000000", "2397.37000000", "512.78410000", 1747656959999, "1229271.99437900", 4164, "231.43010000", "554674.36523600", "0"], [1747656960000, "2397.37000000", "2399.50000000", "2395.44000000", "2399.00000000", "449.14530000", 1747657019999, "1076628.18900600", 3131, "105.79940000", "253648.53149600", "0"], [1747657020000, "2399.01000000", "2399.34000000", "2396.38000000", "2397.00000000", "220.61770000", 1747657079999, "528929.61854900", 2517, "61.54830000", "147538.35053800", "0"], [1747657080000, "2397.01000000", "2398.80000000", "2392.20000000", "2392.22000000", "1005.82310000", 1747657139999, "2409279.99612600", 4369, "305.05060000", "730848.23303200", "0"], [1747657140000, "2392.22000000", "2395.86000000", "2392.22000000", "2394.48000000", "521.05200000", 1747657199999, "1247529.38030700", 2916, "402.06280000", "962614.75325300", "0"], [1747657200000, "2394.48000000", "2396.30000000", "2392.96000000", "2396.30000000", "291.56320000", 1747657259999, "698229.50503800", 3604, "121.12590000", "290040.46313500", "0"], [1747657260000, "2396.30000000", "2399.70000000", "2396.30000000", "2399.69000000", "382.71370000", 1747657319999, "917805.30992600", 2991, "200.07930000", "479795.65745100", "0"], [1747657320000, "2399.70000000", "2403.97000000", "2397.73000000", "2403.25000000", "610.86260000", 1747657379999, "1466759.87500700", 3983, "432.39010000", "1038120.07958000", "0"], [1747657380000, "2403.26000000", "2405.50000000", "2403.25000000", "2405.08000000", "866.39310000", 1747657439999, "2083511.52321800", 4108, "421.49500000", "1013571.89562800", "0"], [1747657440000, "2405.07000000", "2405.20000000", "2402.20000000", "2403.09000000", "315.00440000", 1747657499999, "757178.92282900", 3339, "155.89430000", "374716.01340200", "0"], [1747657500000, "2403.09000000", "2403.10000000", "2401.31000000", "2401.46000000", "192.40590000", 1747657559999, "462120.58555300", 3222, "73.91900000", "177528.60823700", "0"], [1747657560000, "2401.46000000", "2405.95000000", "2401.46000000", "2404.81000000", "334.01450000", 1747657619999, "803181.86322400", 3267, "182.54510000", "438909.17264900", "0"], [1747657620000, "2404.80000000", "2405.02000000", "2403.51000000", "2404.70000000", "109.71230000", 1747657679999, "263789.32606100", 2446, "42.53220000", "102253.64498300", "0"], [1747657680000, "2404.71000000", "2404.72000000", "2402.40000000", "2402.40000000", "136.79130000", 1747657739999, "328748.20607000", 1875, "40.27340000", "96785.47710700", "0"], [1747657740000, "2402.41000000", "2404.57000000", "2402.41000000", "2404.56000000", "112.28590000", 1747657799999, "269928.17466100", 1098, "34.55630000", "83062.75714100", "0"], [1747657800000, "2404.57000000", "2404.60000000", "2399.40000000", "2399.58000000", "247.06760000", 1747657859999, "593493.44643400", 2320, "57.95810000", "139243.15770900", "0"], [1747657860000, "2399.58000000", "2401.51000000", "2399.40000000", "2401.51000000", "212.53010000", 1747657919999, "510106.22804600", 3409, "169.80620000", "407552.27121500", "0"], [1747657920000, "2401.51000000", "2403.33000000", "2399.10000000", "2399.69000000", "327.63420000", 1747657979999, "786537.78058600", 3677, "95.18880000", "228521.63128500", "0"], [1747657980000, "2399.70000000", "2400.64000000", "2396.20000000", "2400.22000000", "291.12670000", 1747658039999, "698172.36673100", 3524, "148.29410000", "355637.48178500", "0"], [1747658040000, "2400.23000000", "2400.88000000", "2396.48000000", "2397.24000000", "220.20150000", 1747658099999, "528103.60446200", 3513, "41.46870000", "99446.16391200", "0"], [1747658100000, "2397.25000000", "2399.04000000", "2396.93000000", "2397.49000000", "218.72580000", 1747658159999, "524421.04097300", 3719, "127.78100000", "306352.85050700", "0"], [1747658160000, "2397.48000000", "2397.49000000", "2395.21000000", "2396.47000000", "256.83750000", 1747658219999, "615480.83440100", 3798, "47.55550000", "113954.32705000", "0"], [1747658220000, "2396.50000000", "2397.48000000", "2383.80000000", "2388.50000000", "3700.50540000", 1747658279999, "8840311.57540100", 9797, "1430.78970000", "3417107.16029100", "0"], [1747658280000, "2388.50000000", "2390.28000000", "2386.21000000", "2388.26000000", "520.18740000", 1747658339999, "1242637.48739400", 4696, "225.72540000", "539214.44171100", "0"], [1747658340000, "2388.27000000", "2390.46000000", "2386.44000000", "2386.44000000", "689.21630000", 1747658399999, "1646560.68422000", 3571, "220.14230000", "525925.59695300", "0"], [1747658400000, "2386.44000000", "2391.42000000", "2385.00000000", "2391.42000000", "878.54090000", 1747658459999, "2097209.63718000", 4575, "231.20750000", "552077.23408400", "0"], [1747658460000, "2391.41000000", "2394.07000000", "2391.41000000", "2393.80000000", "409.25020000", 1747658519999, "979336.36992100", 2721, "221.48730000", "529979.71478700", "0"], [1747658520000, "2393.80000000", "2397.46000000", "2393.80000000", "2396.79000000", "1136.52100000", 1747658579999, "2723549.10600500", 3625, "729.95270000", "1749159.06059000", "0"], [1747658580000, "2396.80000000", "2401.26000000", "2396.65000000", "2399.80000000", "1672.61810000", 1747658639999, "4013560.66058300", 3023, "1533.21800000", "3679111.31392400", "0"], [1747658640000, "2399.79000000", "2400.40000000", "2399.49000000", "2400.11000000", "194.18470000", 1747658699999, "466036.49630300", 986, "100.13310000", "240303.22488300", "0"], [1747658700000, "2400.10000000", "2400.68000000", "2398.24000000", "2398.24000000", "184.33220000", 1747658759999, "442309.98937200", 2834, "65.94920000", "158249.26822700", "0"], [1747658760000, "2398.23000000", "2401.29000000", "2397.90000000", "2400.21000000", "288.67930000", 1747658819999, "692751.81628500", 2835, "190.00700000", "455931.93740300", "0"], [1747658820000, "2400.20000000", "2400.66000000", "2397.70000000", "2397.90000000", "199.86800000", 1747658879999, "479405.16620000", 2080, "56.23900000", "134893.81733100", "0"], [1747658880000, "2397.90000000", "2399.78000000", "2397.90000000", "2399.21000000", "146.04550000", 1747658939999, "350369.99513100", 2285, "91.88660000", "220423.07112900", "0"], [1747658940000, "2399.20000000", "2399.20000000", "2394.46000000", "2395.81000000", "670.00060000", 1747658999999, "1605260.54012300", 3308, "190.79950000", "457003.74846600", "0"], [1747659000000, "2395.81000000", "2396.57000000", "2394.21000000", "2394.21000000", "222.52980000", 1747659059999, "533202.98203200", 2074, "80.45140000", "192779.10133000", "0"], [1747659060000, "2394.21000000", "2396.49000000", "2394.20000000", "2394.22000000", "498.49100000", 1747659119999, "1194266.64886900", 1964, "74.12830000", "177604.79589700", "0"], [1747659120000, "2394.22000000", "2395.99000000", "2394.22000000", "2395.47000000", "154.46500000", 1747659179999, "370012.32676400", 1820, "90.47140000", "216721.86864700", "0"], [1747659180000, "2395.47000000", "2395.48000000", "2393.46000000", "2393.88000000", "147.14800000", 1747659239999, "352267.82609200", 1914, "48.27420000", "115561.51427300", "0"], [1747659240000, "2393.89000000", "2395.80000000", "2392.19000000", "2394.91000000", "353.18960000", 1747659299999, "845570.05799200", 2500, "71.89480000", "172119.97927500", "0"], [1747659300000, "2394.90000000", "2394.91000000", "2389.89000000", "2392.26000000", "305.49830000", 1747659359999, "730632.29370400", 2616, "106.05870000", "253588.27387800", "0"], [1747659360000, "2392.26000000", "2394.16000000", "2391.92000000", "2393.59000000", "253.82740000", 1747659419999, "607496.10277600", 2309, "95.62360000", "228829.34375900", "0"], [1747659420000, "2393.59000000", "2395.40000000", "2392.28000000", "2395.38000000", "215.67300000", 1747659479999, "516291.76712100", 2238, "108.43290000", "259606.27006100", "0"], [1747659480000, "2395.37000000", "2401.47000000", "2394.97000000", "2399.57000000", "843.99880000", 1747659539999, "2024809.97354000", 3653, "520.39080000", "1248493.79726000", "0"], [1747659540000, "2399.60000000", "2401.20000000", "2399.59000000", "2401.20000000", "155.12630000", 1747659599999, "372405.88924400", 1688, "77.41070000", "185828.02034600", "0"], [1747659600000, "2401.19000000", "2403.72000000", "2400.00000000", "2403.07000000", "1243.68070000", 1747659659999, "2987558.23328600", 5150, "611.06120000", "1467825.56233700", "0"], [1747659660000, "2403.08000000", "2407.53000000", "2402.56000000", "2405.70000000", "1000.82230000", 1747659719999, "2407208.32425600", 4406, "454.83280000", "1094010.25324700", "0"], [1747659720000, "2405.69000000", "2406.54000000", "2403.51000000", "2404.45000000", "427.27710000", 1747659779999, "1027751.31760300", 3679, "290.26970000", "698213.68540800", "0"], [1747659780000, "2404.45000000", "2406.00000000", "2404.45000000", "2404.61000000", "176.16780000", 1747659839999, "423714.44060300", 2390, "46.20030000", "111117.89804300", "0"], [1747659840000, "2404.60000000", "2406.52000000", "2404.13000000", "2406.22000000", "185.59140000", 1747659899999, "446457.17163000", 2069, "113.03810000", "271922.25121600", "0"], [1747659900000, "2406.22000000", "2406.49000000", "2404.52000000", "2406.21000000", "145.20980000", 1747659959999, "349287.56723900", 3112, "97.64050000", "234858.24080400", "0"], [1747659960000, "2406.20000000", "2406.54000000", "2403.80000000", "2404.85000000", "332.64860000", 1747660019999, "799823.07965500", 3108, "65.27510000", "156984.16410000", "0"], [1747660020000, "2404.85000000", "2405.26000000", "2404.20000000", "2404.50000000", "162.28660000", 1747660079999, "390269.02106200", 1586, "29.38570000", "70668.15432300", "0"], [1747660080000, "2404.51000000", "2407.98000000", "2404.51000000", "2407.47000000", "627.39760000", 1747660139999, "1509632.36267800", 2606, "300.62870000", "723375.87540100", "0"], [1747660140000, "2407.47000000", "2407.47000000", "2403.96000000", "2404.52000000", "355.70950000", 1747660199999, "855374.72823800", 2049, "38.17020000", "91796.11469300", "0"], [1747660200000, "2404.52000000", "2405.21000000", "2402.19000000", "2403.80000000", "225.95740000", 1747660259999, "543112.11029300", 3227, "101.88030000", "244834.30058300", "0"], [1747660260000, "2403.80000000", "2405.20000000", "2403.60000000", "2404.47000000", "304.29830000", 1747660319999, "731642.57579800", 2580, "136.23720000", "327562.20583000", "0"], [1747660320000, "2404.47000000", "2404.48000000", "2400.05000000", "2400.28000000", "290.77140000", 1747660379999, "698360.58976600", 2265, "75.01200000", "180136.80320700", "0"], [1747660380000, "2400.28000000", "2401.89000000", "2397.41000000", "2397.83000000", "1170.60900000", 1747660439999, "2808039.54250300", 4931, "552.68790000", "1325566.50800700", "0"], [1747660440000, "2397.83000000", "2398.60000000", "2395.40000000", "2396.40000000", "769.37950000", 1747660499999, "1843884.68070100", 4530, "302.96530000", "726019.10974200", "0"], [1747660500000, "2396.43000000", "2397.20000000", "2394.74000000", "2396.41000000", "516.51820000", 1747660559999, "1237761.29298000", 4076, "133.95730000", "320942.80214300", "0"], [1747660560000, "2396.41000000", "2398.80000000", "2395.70000000", "2396.79000000", "927.69360000", 1747660619999, "2224132.79366000", 4199, "278.60700000", "667959.56990400", "0"], [1747660620000, "2396.79000000", "2398.70000000", "2396.79000000", "2398.16000000", "205.34370000", 1747660679999, "492421.55786300", 2343, "98.29510000", "235708.17589900", "0"], [1747660680000, "2398.15000000", "2399.82000000", "2396.25000000", "2399.00000000", "391.12800000", 1747660739999, "937859.97664100", 2431, "204.33510000", "490049.03169300", "0"], [1747660740000, "2399.01000000", "2400.60000000", "2397.48000000", "2400.12000000", "312.62020000", 1747660799999, "750048.69840100", 2266, "142.43550000", "341723.74179000", "0"], [1747660800000, "2400.12000000", "2402.88000000", "2398.00000000", "2398.70000000", "260.07730000", 1747660859999, "624356.21463000", 3087, "125.01920000", "300188.27662000", "0"], [1747660860000, "2398.70000000", "2402.49000000", "2398.31000000", "2402.41000000", "382.24100000", 1747660919999, "917319.13476700", 2422, "295.29650000", "708671.67356400", "0"], [1747660920000, "2402.41000000", "2405.26000000", "2402.41000000", "2404.87000000", "465.33200000", 1747660979999, "1118657.64048800", 2381, "365.38460000", "878366.80925100", "0"], [1747660980000, "2404.86000000", "2404.86000000", "2403.03000000", "2403.19000000", "130.13890000", 1747661039999, "312829.60985300", 1607, "62.97650000", "151379.88732000", "0"], [1747661040000, "2403.19000000", "2404.16000000", "2403.13000000", "2403.51000000", "75.95020000", 1747661099999, "182564.30470700", 1792, "26.58700000", "63908.14823000", "0"], [1747661100000, "2403.51000000", "2405.12000000", "2402.23000000", "2405.12000000", "153.11940000", 1747661159999, "367989.10020200", 1623, "69.49000000", "167024.08496000", "0"], [1747661160000, "2405.11000000", "2405.90000000", "2404.52000000", "2405.14000000", "214.89050000", 1747661219999, "516879.84068200", 1788, "94.72330000", "227833.15709800", "0"], [1747661220000, "2405.14000000", "2405.53000000", "2404.06000000", "2405.29000000", "296.97670000", 1747661279999, "714177.75479900", 1939, "90.58530000", "217848.30073000", "0"], [1747661280000, "2405.30000000", "2406.87000000", "2404.00000000", "2404.57000000", "313.33700000", 1747661339999, "753737.21087100", 2165, "96.05860000", "231061.77152000", "0"], [1747661340000, "2404.58000000", "2404.82000000", "2403.01000000", "2403.51000000", "256.26450000", 1747661399999, "616073.20013700", 2143, "126.76000000", "304690.72272000", "0"], [1747661400000, "2403.52000000", "2410.56000000", "2400.01000000", "2405.52000000", "2894.74660000", 1747661459999, "6964493.39293300", 10086, "1482.66340000", "3566626.42161800", "0"], [1747661460000, "2405.53000000", "2409.38000000", "2397.95000000", "2398.73000000", "1485.30260000", 1747661519999, "3570263.55302000", 9679, "764.71650000", "1837351.82319700", "0"], [1747661520000, "2398.70000000", "2405.51000000", "2396.21000000", "2405.40000000", "634.18970000", 1747661579999, "1522631.31402600", 8348, "279.87940000", "672138.74134900", "0"], [1747661580000, "2405.40000000", "2408.23000000", "2402.92000000", "2408.01000000", "520.93220000", 1747661639999, "1253265.52019300", 7236, "272.75850000", "656308.27760900", "0"], [1747661640000, "2408.01000000", "2413.85000000", "2408.01000000", "2408.70000000", "1034.19010000", 1747661699999, "2494010.04862300", 7086, "522.42470000", "1259826.69399700", "0"], [1747661700000, "2408.71000000", "2409.15000000", "2404.52000000", "2407.39000000", "641.43670000", 1747661759999, "1543929.82083500", 6605, "379.04040000", "912309.64955400", "0"], [1747661760000, "2407.39000000", "2421.88000000", "2407.39000000", "2419.71000000", "2504.50930000", 1747661819999, "6055223.94629800", 8290, "1763.31570000", "4262502.98838100", "0"], [1747661820000, "2419.70000000", "2433.95000000", "2419.61000000", "2427.47000000", "5115.44170000", 1747661879999, "12420137.26878300", 15941, "3164.19880000", "7682142.46232400", "0"], [1747661880000, "2427.47000000", "2435.53000000", "2427.47000000", "2435.12000000", "2201.88090000", 1747661939999, "5355866.98158900", 9432, "1249.75030000", "3040721.59937200", "0"], [1747661940000, "2435.13000000", "2440.72000000", "2433.30000000", "2435.12000000", "2759.45410000", 1747661999999, "6728492.29564900", 10946, "1716.44730000", "4185928.39398300", "0"], [1747662000000, "2435.12000000", "2437.09000000", "2433.10000000", "2436.17000000", "1666.43760000", 1747662059999, "4057377.67527800", 8468, "1099.44560000", "2676907.19105100", "0"], [1747662060000, "2436.17000000", "2441.00000000", "2433.00000000", "2434.11000000", "996.24210000", 1747662119999, "2426934.10456500", 6816, "430.75680000", "1049249.69030500", "0"], [1747662120000, "2434.10000000", "2434.11000000", "2427.28000000", "2429.90000000", "1098.83910000", 1747662179999, "2669844.16839300", 7071, "323.00290000", "784738.19895200", "0"], [1747662180000, "2429.90000000", "2433.00000000", "2427.71000000", "2428.97000000", "653.69390000", 1747662239999, "1588899.08104200", 6907, "296.43910000", "720375.79084600", "0"], [1747662240000, "2428.98000000", "2433.59000000", "2427.90000000", "2433.01000000", "437.51700000", 1747662299999, "1063284.88971800", 5890, "256.25010000", "622669.62023200", "0"], [1747662300000, "2433.01000000", "2442.35000000", "2432.41000000", "2442.25000000", "2014.27660000", 1747662359999, "4912190.05258800", 9844, "1056.24860000", "2576152.18399700", "0"], [1747662360000, "2442.25000000", "2442.34000000", "2436.03000000", "2436.18000000", "1548.83390000", 1747662419999, "3777169.55369500", 8317, "604.61620000", "1474403.49802400", "0"], [1747662420000, "2436.17000000", "2441.71000000", "2432.30000000", "2439.67000000", "806.63050000", 1747662479999, "1965572.83571900", 7441, "399.97170000", "974912.97656700", "0"], [1747662480000, "2439.66000000", "2442.50000000", "2437.00000000", "2438.41000000", "1288.07420000", 1747662539999, "3143722.65354200", 7528, "823.32860000", "2009560.88977000", "0"], [1747662540000, "2438.40000000", "2440.29000000", "2432.00000000", "2432.48000000", "676.22730000", 1747662599999, "1647421.75042700", 5927, "321.53970000", "783645.30209300", "0"], [1747662600000, "2432.47000000", "2433.39000000", "2429.94000000", "2430.35000000", "760.79500000", 1747662659999, "1849445.37131200", 5907, "203.06270000", "493687.50409500", "0"], [1747662660000, "2430.35000000", "2433.42000000", "2427.88000000", "2430.06000000", "523.67020000", 1747662719999, "1272914.73819900", 5829, "266.79550000", "648732.84053000", "0"], [1747662720000, "2430.08000000", "2433.10000000", "2429.78000000", "2431.99000000", "515.98630000", 1747662779999, "1254480.70819600", 5544, "302.65060000", "735821.54288500", "0"], [1747662780000, "2431.96000000", "2438.60000000", "2431.06000000", "2436.79000000", "615.07470000", 1747662839999, "1497592.83442500", 6037, "439.78270000", "1070697.91774000", "0"], [1747662840000, "2436.80000000", "2439.50000000", "2433.80000000", "2434.39000000", "286.52400000", 1747662899999, "698089.07107200", 5320, "115.34870000", "281111.26490700", "0"], [1747662900000, "2434.40000000", "2436.80000000", "2434.40000000", "2435.99000000", "363.23390000", 1747662959999, "884679.07041300", 4405, "181.37000000", "441686.68815300", "0"], [1747662960000, "2435.99000000", "2439.50000000", "2435.11000000", "2438.56000000", "673.80750000", 1747663019999, "1642513.56973200", 5268, "386.20080000", "941424.55432700", "0"], [1747663020000, "2438.52000000", "2438.56000000", "2432.35000000", "2432.35000000", "833.90120000", 1747663079999, "2031164.76230400", 5347, "263.42340000", "641652.23688300", "0"], [1747663080000, "2432.34000000", "2433.68000000", "2428.95000000", "2429.18000000", "504.59150000", 1747663139999, "1226539.33330200", 3440, "134.74290000", "327472.00446800", "0"], [1747663140000, "2429.18000000", "2429.70000000", "2424.96000000", "2427.29000000", "1313.08280000", 1747663199999, "3185955.84324800", 3774, "608.66030000", "1476689.72454300", "0"], [1747663200000, "2427.29000000", "2428.30000000", "2423.99000000", "2425.70000000", "1360.20970000", 1747663259999, "3299562.79535000", 6492, "528.07180000", "1280762.84202000", "0"], [1747663260000, "2425.69000000", "2433.02000000", "2425.42000000", "2433.02000000", "1301.75990000", 1747663319999, "3162011.48261300", 7692, "713.05040000", "1732174.09534100", "0"], [1747663320000, "2433.02000000", "2434.18000000", "2430.38000000", "2432.61000000", "684.18830000", 1747663379999, "1663980.24987200", 5840, "328.13040000", "798007.17566700", "0"], [1747663380000, "2432.61000000", "2432.61000000", "2428.00000000", "2428.93000000", "457.84780000", 1747663439999, "1112503.38705700", 4925, "112.59820000", "273517.39697300", "0"], [1747663440000, "2428.92000000", "2429.59000000", "2426.61000000", "2428.64000000", "735.83140000", 1747663499999, "1786726.37870100", 3702, "86.15580000", "209202.62573700", "0"], [1747663500000, "2428.65000000", "2429.59000000", "2417.90000000", "2419.52000000", "2206.71060000", 1747663559999, "5341489.34289300", 8840, "839.77320000", "2032101.75122800", "0"], [1747663560000, "2419.51000000", "2426.56000000", "2418.40000000", "2425.38000000", "937.28900000", 1747663619999, "2269822.34915100", 5037, "649.13720000", "1572024.78397400", "0"], [1747663620000, "2425.37000000", "2426.56000000", "2422.47000000", "2425.09000000", "643.93930000", 1747663679999, "1561023.27263500", 5391, "312.92170000", "758456.53944900", "0"], [1747663680000, "2425.09000000", "2427.74000000", "2425.09000000", "2427.74000000", "230.41010000", 1747663739999, "559038.09531600", 2803, "116.54350000", "282751.15242500", "0"], [1747663740000, "2427.74000000", "2436.91000000", "2427.74000000", "2436.20000000", "1268.20820000", 1747663799999, "3085206.83927800", 6563, "997.99150000", "2427887.34951400", "0"], [1747663800000, "2436.20000000", "2436.20000000", "2434.32000000", "2435.25000000", "709.08190000", 1747663859999, "1726665.68641500", 3434, "372.54270000", "907179.89423700", "0"], [1747663860000, "2435.25000000", "2437.69000000", "2432.06000000", "2437.69000000", "907.77440000", 1747663919999, "2210585.67863500", 4656, "653.83390000", "1592371.58940100", "0"], [1747663920000, "2437.69000000", "2438.00000000", "2434.40000000", "2434.46000000", "794.11440000", 1747663979999, "1934573.78726300", 3539, "404.77460000", "985996.62863000", "0"], [1747663980000, "2434.47000000", "2434.47000000", "2427.75000000", "2428.89000000", "1367.09100000", 1747664039999, "3323031.87410200", 4491, "310.92910000", "755509.85763700", "0"], [1747664040000, "2428.88000000", "2430.66000000", "2428.81000000", "2428.82000000", "288.62390000", 1747664099999, "701409.78703800", 2909, "79.69640000", "193675.21284200", "0"], [1747664100000, "2428.81000000", "2434.39000000", "2428.36000000", "2434.38000000", "470.43940000", 1747664159999, "1144309.15438600", 4252, "244.14780000", "593874.48193400", "0"], [1747664160000, "2434.39000000", "2447.31000000", "2434.38000000", "2446.70000000", "4110.31570000", 1747664219999, "10040946.29483900", 8366, "3452.48860000", "8433395.93843900", "0"], [1747664220000, "2446.70000000", "2448.86000000", "2443.70000000", "2443.71000000", "1461.20010000", 1747664279999, "3573736.15305200", 6501, "763.81880000", "1868141.94981900", "0"], [1747664280000, "2443.70000000", "2445.09000000", "2442.20000000", "2443.99000000", "691.52180000", 1747664339999, "1690073.09353600", 3787, "409.58670000", "1001154.88313700", "0"], [1747664340000, "2443.99000000", "2444.73000000", "2441.89000000", "2443.32000000", "340.99800000", 1747664399999, "833255.04732000", 3418, "134.36780000", "328316.03366900", "0"], [1747664400000, "2443.32000000", "2443.50000000", "2437.19000000", "2439.21000000", "699.35450000", 1747664459999, "1706517.32378000", 4768, "171.78840000", "418983.76738400", "0"], [1747664460000, "2439.20000000", "2445.09000000", "2438.21000000", "2443.10000000", "1716.24540000", 1747664519999, "4193034.24067400", 4796, "1255.58450000", "3067714.18909000", "0"], [1747664520000, "2443.10000000", "2444.73000000", "2439.50000000", "2440.10000000", "383.11550000", 1747664579999, "935679.59957800", 3227, "161.57820000", "394747.94451600", "0"], [1747664580000, "2440.09000000", "2440.71000000", "2438.22000000", "2439.65000000", "364.09110000", 1747664639999, "888144.15765200", 3070, "177.97180000", "434103.39349000", "0"], [1747664640000, "2439.64000000", "2439.70000000", "2437.01000000", "2438.10000000", "240.66750000", 1747664699999, "586821.55036200", 2312, "52.37400000", "127706.95281500", "0"], [1747664700000, "2438.09000000", "2438.65000000", "2434.78000000", "2434.78000000", "287.66510000", 1747664759999, "700989.48702200", 3111, "56.95100000", "138810.92770300", "0"], [1747664760000, "2434.77000000", "2435.03000000", "2431.30000000", "2432.56000000", "1116.41010000", 1747664819999, "2716553.74433800", 3741, "351.70210000", "855556.60010800", "0"], [1747664820000, "2432.55000000", "2433.20000000", "2430.00000000", "2430.30000000", "298.48380000", 1747664879999, "725772.65132700", 2271, "62.60310000", "152222.05892400", "0"], [1747664880000, "2430.31000000", "2431.43000000", "2428.65000000", "2431.43000000", "574.88150000", 1747664939999, "1396842.09812100", 2813, "236.10270000", "573690.29096300", "0"], [1747664940000, "2431.43000000", "2434.43000000", "2431.42000000", "2434.21000000", "418.27160000", 1747664999999, "1017783.12812100", 2804, "258.74820000", "629604.16673500", "0"], [1747665000000, "2434.21000000", "2435.57000000", "2433.11000000", "2433.32000000", "261.18870000", 1747665059999, "635757.09994500", 2759, "161.03020000", "391960.79240000", "0"], [1747665060000, "2433.31000000", "2435.20000000", "2433.10000000", "2434.63000000", "141.51270000", 1747665119999, "344509.32870400", 1762, "69.53790000", "169280.10233900", "0"], [1747665120000, "2434.61000000", "2436.32000000", "2434.03000000", "2435.81000000", "145.94100000", 1747665179999, "355440.85172200", 1803, "77.79920000", "189487.19774100", "0"], [1747665180000, "2435.80000000", "2439.97000000", "2435.10000000", "2439.97000000", "309.33460000", 1747665239999, "754122.80525400", 2474, "217.86400000", "531209.66011900", "0"], [1747665240000, "2439.97000000", "2446.58000000", "2439.97000000", "2444.62000000", "1385.85990000", 1747665299999, "3387650.06514600", 4668, "1017.33650000", "2486732.53450100", "0"], [1747665300000, "2444.63000000", "2446.97000000", "2444.20000000", "2446.97000000", "1165.73070000", 1747665359999, "2850139.11752400", 4261, "787.06320000", "1924223.16945300", "0"], [1747665360000, "2446.96000000", "2447.19000000", "2443.18000000", "2444.20000000", "468.33310000", 1747665419999, "1144831.52815000", 3055, "162.88060000", "398118.72191100", "0"], [1747665420000, "2444.20000000", "2446.19000000", "2443.14000000", "2443.34000000", "706.24160000", 1747665479999, "1726670.54010000", 3978, "413.92840000", "1012150.13649100", "0"], [1747665480000, "2443.33000000", "2446.35000000", "2443.33000000", "2446.07000000", "552.71940000", 1747665539999, "1351568.89887700", 2678, "356.24220000", "871078.77800300", "0"], [1747665540000, "2446.07000000", "2446.40000000", "2443.60000000", "2444.00000000", "288.28220000", 1747665599999, "704873.47981600", 1871, "85.34250000", "208645.85980700", "0"], [1747665600000, "2443.99000000", "2448.51000000", "2443.52000000", "2448.31000000", "559.26840000", 1747665659999, "1368461.67162700", 3314, "377.51160000", "923692.19144600", "0"], [1747665660000, "2448.32000000", "2449.48000000", "2444.30000000", "2444.30000000", "903.40220000", 1747665719999, "2210192.66452600", 4865, "433.93990000", "1061555.68091600", "0"], [1747665720000, "2444.31000000", "2447.00000000", "2444.30000000", "2445.56000000", "346.42710000", 1747665779999, "847312.30117300", 2492, "116.92770000", "286009.88444400", "0"], [1747665780000, "2445.51000000", "2445.52000000", "2442.68000000", "2442.68000000", "401.96140000", 1747665839999, "982558.52706800", 2930, "205.04240000", "501268.19698900", "0"], [1747665840000, "2442.69000000", "2445.87000000", "2442.60000000", "2445.87000000", "147.62500000", 1747665899999, "360897.24408800", 2045, "88.06250000", "215265.04930300", "0"], [1747665900000, "2445.87000000", "2450.71000000", "2445.87000000", "2447.00000000", "731.74400000", 1747665959999, "1792243.31433500", 4360, "502.35230000", "1230408.22978300", "0"], [1747665960000, "2446.99000000", "2447.40000000", "2445.40000000", "2447.26000000", "194.20080000", 1747666019999, "475080.69744800", 3338, "108.22900000", "264737.79047300", "0"], [1747666020000, "2447.29000000", "2452.89000000", "2447.29000000", "2451.15000000", "743.27110000", 1747666079999, "1821273.11330800", 4226, "467.42690000", "1145276.70227400", "0"], [1747666080000, "2451.15000000", "2451.70000000", "2447.86000000", "2448.28000000", "498.68830000", 1747666139999, "1221575.24900200", 4380, "222.97530000", "546158.07794000", "0"], [1747666140000, "2448.26000000", "2449.42000000", "2446.20000000", "2447.99000000", "522.96900000", 1747666199999, "1279932.73575100", 4128, "240.24970000", "587976.62778900", "0"], [1747666200000, "2447.97000000", "2450.97000000", "2445.27000000", "2450.97000000", "1103.64720000", 1747666259999, "2702427.43848400", 5030, "649.18160000", "1589794.82801200", "0"], [1747666260000, "2450.96000000", "2453.08000000", "2446.45000000", "2448.48000000", "682.21980000", 1747666319999, "1671840.98342900", 4480, "383.66900000", "940280.52067400", "0"], [1747666320000, "2448.47000000", "2452.98000000", "2447.74000000", "2451.42000000", "339.44450000", 1747666379999, "832059.58770500", 3218, "180.84250000", "443335.52444600", "0"], [1747666380000, "2451.41000000", "2451.51000000", "2448.58000000", "2448.79000000", "371.01610000", 1747666439999, "908887.99127900", 2578, "75.64790000", "185328.88200300", "0"], [1747666440000, "2448.80000000", "2452.63000000", "2448.80000000", "2452.41000000", "257.10380000", 1747666499999, "630221.43444100", 2600, "163.58240000", "400905.49617800", "0"], [1747666500000, "2452.40000000", "2454.10000000", "2450.48000000", "2453.77000000", "557.69000000", 1747666559999, "1367459.86335900", 3398, "273.80090000", "671452.11709500", "0"], [1747666560000, "2453.78000000", "2454.48000000", "2450.05000000", "2450.52000000", "425.32540000", 1747666619999, "1043234.39055900", 4255, "133.69140000", "327888.50727900", "0"], [1747666620000, "2450.52000000", "2453.50000000", "2450.52000000", "2452.90000000", "443.99670000", 1747666679999, "1088714.03643400", 2895, "246.62020000", "604712.94767900", "0"], [1747666680000, "2452.89000000", "2452.89000000", "2447.57000000", "2447.89000000", "655.94850000", 1747666739999, "1607202.00888500", 3539, "136.08700000", "333573.80009200", "0"], [1747666740000, "2447.90000000", "2448.63000000", "2445.52000000", "2447.30000000", "692.07030000", 1747666799999, "1693249.51339700", 3223, "368.84220000", "902295.18835600", "0"], [1747666800000, "2447.29000000", "2447.99000000", "2445.01000000", "2445.16000000", "594.62910000", 1747666859999, "1454923.48141700", 4778, "121.13670000", "296367.03680100", "0"], [1747666860000, "2445.15000000", "2445.66000000", "2443.30000000", "2445.01000000", "442.44710000", 1747666919999, "1081727.93178600", 3917, "277.18330000", "677695.62438900", "0"], [1747666920000, "2445.01000000", "2447.99000000", "2444.85000000", "2447.99000000", "323.46480000", 1747666979999, "791333.83659200", 4154, "177.56370000", "434390.00263100", "0"], [1747666980000, "2447.99000000", "2449.70000000", "2446.01000000", "2449.19000000", "495.70950000", 1747667039999, "1213302.46117700", 5042, "181.92800000", "445293.50460300", "0"], [1747667040000, "2449.19000000", "2451.76000000", "2448.75000000", "2451.76000000", "455.82930000", 1747667099999, "1117010.51244500", 3634, "244.02720000", "597889.19594500", "0"], [1747667100000, "2451.75000000", "2453.55000000", "2451.59000000", "2452.21000000", "529.21190000", 1747667159999, "1297995.38578200", 4658, "398.02230000", "976198.27843100", "0"], [1747667160000, "2452.20000000", "2453.70000000", "2451.20000000", "2452.33000000", "1288.36280000", 1747667219999, "3159683.86485800", 4201, "230.69310000", "565792.26962200", "0"], [1747667220000, "2452.34000000", "2458.10000000", "2452.34000000", "2457.15000000", "575.29630000", 1747667279999, "1412598.08309600", 4909, "376.64830000", "924928.81649000", "0"], [1747667280000, "2457.15000000", "2459.20000000", "2455.00000000", "2457.20000000", "1278.30620000", 1747667339999, "3141408.79011300", 6574, "722.29780000", "1775047.87457200", "0"], [1747667340000, "2457.21000000", "2457.89000000", "2455.22000000", "2457.88000000", "696.15400000", 1747667399999, "1710202.12153000", 3851, "288.74290000", "709352.95062300", "0"], [1747667400000, "2457.88000000", "2460.40000000", "2453.61000000", "2453.61000000", "550.10370000", 1747667459999, "1352281.60398500", 5422, "347.13710000", "853559.15392000", "0"], [1747667460000, "2453.60000000", "2456.20000000", "2451.75000000", "2455.78000000", "447.13310000", 1747667519999, "1097221.77430600", 3594, "323.21320000", "793189.92197200", "0"], [1747667520000, "2455.78000000", "2458.10000000", "2453.64000000", "2453.64000000", "513.02970000", 1747667579999, "1260107.60021200", 3523, "238.04150000", "584819.64568000", "0"], [1747667580000, "2453.65000000", "2457.50000000", "2453.65000000", "2457.50000000", "292.12830000", 1747667639999, "717386.53958100", 2497, "108.87720000", "267352.27815700", "0"], [1747667640000, "2457.50000000", "2457.58000000", "2453.46000000", "2454.90000000", "255.91380000", 1747667699999, "628316.14284700", 2852, "67.23610000", "165107.40921400", "0"], [1747667700000, "2454.90000000", "2456.79000000", "2454.49000000", "2455.72000000", "346.49840000", 1747667759999, "850879.07475900", 3646, "179.01760000", "439592.01947800", "0"], [1747667760000, "2455.73000000", "2455.96000000", "2450.20000000", "2450.38000000", "484.26710000", 1747667819999, "1187412.71964900", 3414, "245.16550000", "601022.78824300", "0"], [1747667820000, "2450.38000000", "2452.58000000", "2449.20000000", "2452.09000000", "1961.67630000", 1747667879999, "4808181.61679300", 4055, "1312.64300000", "3217421.73085000", "0"], [1747667880000, "2452.08000000", "2456.29000000", "2452.08000000", "2456.29000000", "300.31340000", 1747667939999, "737098.95218300", 2348, "186.04610000", "456595.68496600", "0"], [1747667940000, "2456.30000000", "2456.99000000", "2453.43000000", "2453.95000000", "286.57440000", 1747667999999, "703434.72346600", 3732, "89.10240000", "218686.00950400", "0"], [1747668000000, "2453.94000000", "2458.91000000", "2453.94000000", "2458.12000000", "466.83760000", 1747668059999, "1147277.33508100", 3335, "207.36340000", "509534.54130700", "0"], [1747668060000, "2458.12000000", "2459.70000000", "2457.60000000", "2459.12000000", "150.09970000", 1747668119999, "369029.50197900", 2126, "54.93210000", "135045.11457300", "0"], [1747668120000, "2459.12000000", "2459.12000000", "2454.67000000", "2455.36000000", "419.66550000", 1747668179999, "1030913.15469000", 3294, "76.20590000", "187175.53714700", "0"], [1747668180000, "2455.37000000", "2457.79000000", "2454.99000000", "2457.09000000", "634.11360000", 1747668239999, "1557514.58875700", 3345, "331.85760000", "815039.06362600", "0"], [1747668240000, "2457.09000000", "2457.09000000", "2451.75000000", "2452.10000000", "474.35730000", 1747668299999, "1163922.37664400", 3941, "114.55210000", "280992.66439700", "0"], [1747668300000, "2452.11000000", "2453.40000000", "2450.20000000", "2450.59000000", "258.12750000", 1747668359999, "632817.59661100", 3346, "87.61710000", "214777.77359000", "0"], [1747668360000, "2450.59000000", "2451.44000000", "2448.59000000", "2450.97000000", "468.37310000", 1747668419999, "1147506.39695100", 3121, "70.38730000", "172466.32322200", "0"], [1747668420000, "2450.97000000", "2452.50000000", "2450.00000000", "2450.92000000", "272.17970000", 1747668479999, "667196.73925400", 2974, "131.10090000", "321366.51279900", "0"], [1747668480000, "2450.92000000", "2452.33000000", "2448.69000000", "2450.82000000", "1315.00450000", 1747668539999, "3222932.76307600", 3545, "1027.75710000", "2519048.04682100", "0"], [1747668540000, "2450.82000000", "2451.64000000", "2449.38000000", "2449.63000000", "338.33270000", 1747668599999, "828955.02875600", 2394, "54.33890000", "133121.61769000", "0"], [1747668600000, "2449.63000000", "2452.79000000", "2448.42000000", "2452.13000000", "291.68520000", 1747668659999, "714887.58427700", 3402, "133.49840000", "327173.62461600", "0"], [1747668660000, "2452.13000000", "2455.40000000", "2451.67000000", "2454.50000000", "461.66110000", 1747668719999, "1132986.17315500", 2965, "154.26250000", "378536.18507700", "0"], [1747668720000, "2454.50000000", "2456.97000000", "2454.10000000", "2456.69000000", "303.38180000", 1747668779999, "745075.82737400", 2508, "151.20700000", "371371.53037100", "0"], [1747668780000, "2456.70000000", "2457.37000000", "2455.00000000", "2456.33000000", "221.77230000", 1747668839999, "544805.26991900", 2764, "114.09220000", "280273.54934800", "0"], [1747668840000, "2456.34000000", "2457.36000000", "2454.54000000", "2456.48000000", "395.70650000", 1747668899999, "971935.78456600", 3089, "288.81140000", "709393.12235200", "0"], [1747668900000, "2456.49000000", "2459.80000000", "2456.49000000", "2457.41000000", "252.86910000", 1747668959999, "621691.06474200", 3650, "124.44700000", "305934.14878100", "0"], [1747668960000, "2457.41000000", "2464.20000000", "2457.41000000", "2463.24000000", "1319.69310000", 1747669019999, "3248994.93898000", 5407, "914.56420000", "2251517.91187800", "0"], [1747669020000, "2463.24000000", "2464.74000000", "2462.20000000", "2462.59000000", "540.56730000", 1747669079999, "1331563.11391800", 4622, "282.90540000", "696862.17301300", "0"], [1747669080000, "2462.59000000", "2466.00000000", "2461.84000000", "2462.07000000", "429.20330000", 1747669139999, "1057791.31605800", 4460, "256.54710000", "632326.96848400", "0"], [1747669140000, "2462.08000000", "2463.12000000", "2460.80000000", "2461.30000000", "293.14350000", 1747669199999, "721570.65482700", 2664, "139.66710000", "343810.72285300", "0"], [1747669200000, "2461.31000000", "2466.73000000", "2461.30000000", "2462.31000000", "747.62150000", 1747669259999, "1842790.51669700", 4901, "523.39810000", "1290287.57819100", "0"], [1747669260000, "2462.30000000", "2465.80000000", "2461.90000000", "2463.69000000", "289.63480000", 1747669319999, "713531.71455000", 3785, "110.58620000", "272430.49326900", "0"], [1747669320000, "2463.70000000", "2466.20000000", "2463.69000000", "2464.50000000", "742.52820000", 1747669379999, "1830057.66821000", 3723, "511.58530000", "1260783.77366000", "0"], [1747669380000, "2464.50000000", "2464.73000000", "2463.08000000", "2463.58000000", "459.39560000", 1747669439999, "1131836.34669000", 2634, "275.35250000", "678437.52516000", "0"], [1747669440000, "2463.59000000", "2466.70000000", "2463.36000000", "2466.69000000", "139.27470000", 1747669499999, "343322.23588500", 1761, "79.71830000", "196485.76477900", "0"], [1747669500000, "2466.69000000", "2468.00000000", "2465.39000000", "2468.00000000", "557.15910000", 1747669559999, "1374581.85772700", 5194, "265.60590000", "655297.26727500", "0"], [1747669560000, "2467.99000000", "2469.85000000", "2467.25000000", "2468.94000000", "455.98830000", 1747669619999, "1125579.33186300", 3777, "258.93560000", "639165.51124000", "0"], [1747669620000, "2468.93000000", "2473.70000000", "2467.83000000", "2467.84000000", "1425.56600000", 1747669679999, "3522960.20242500", 5755, "847.75520000", "2095015.52457000", "0"], [1747669680000, "2467.83000000", "2470.00000000", "2467.72000000", "2469.30000000", "336.20530000", 1747669739999, "830021.35185300", 2657, "177.75470000", "438754.40911200", "0"], [1747669740000, "2469.29000000", "2470.00000000", "2465.31000000", "2465.31000000", "321.30040000", 1747669799999, "792901.88036600", 3531, "113.85280000", "280980.48233300", "0"], [1747669800000, "2465.31000000", "2465.31000000", "2462.30000000", "2464.54000000", "456.80920000", 1747669859999, "1125361.01218800", 3736, "149.07750000", "367222.47581000", "0"], [1747669860000, "2464.55000000", "2467.20000000", "2463.09000000", "2464.01000000", "555.08000000", 1747669919999, "1368180.58770400", 4104, "295.59560000", "728665.80533200", "0"], [1747669920000, "2464.00000000", "2464.86000000", "2461.32000000", "2462.69000000", "1026.56740000", 1747669979999, "2528088.50126900", 4633, "426.16050000", "1049545.57254900", "0"], [1747669980000, "2462.70000000", "2463.70000000", "2461.91000000", "2462.32000000", "306.55730000", 1747670039999, "754865.62847700", 2276, "171.72500000", "422836.32706500", "0"], [1747670040000, "2462.32000000", "2462.32000000", "2459.24000000", "2460.59000000", "431.11290000", 1747670099999, "1060662.91190400", 2454, "113.36660000", "278919.41019500", "0"], [1747670100000, "2460.59000000", "2464.27000000", "2460.59000000", "2462.90000000", "386.67790000", 1747670159999, "952292.72484500", 2031, "266.03530000", "655228.09079200", "0"], [1747670160000, "2462.91000000", "2466.20000000", "2462.90000000", "2465.65000000", "195.90600000", 1747670219999, "482901.04198400", 2107, "115.66510000", "285077.23740200", "0"], [1747670220000, "2465.66000000", "2469.39000000", "2465.66000000", "2468.23000000", "283.51150000", 1747670279999, "699722.16089700", 2088, "211.63760000", "522328.86085600", "0"], [1747670280000, "2468.23000000", "2468.23000000", "2466.00000000", "2468.13000000", "183.30120000", 1747670339999, "452222.98850200", 2143, "95.31390000", "235121.11814000", "0"], [1747670340000, "2468.12000000", "2469.65000000", "2466.31000000", "2466.63000000", "413.96330000", 1747670399999, "1021712.96550700", 2728, "160.20940000", "395446.13980700", "0"], [1747670400000, "2466.63000000", "2467.81000000", "2465.82000000", "2465.82000000", "810.08910000", 1747670459999, "1998456.56128400", 4714, "275.73960000", "680218.29123300", "0"], [1747670460000, "2465.83000000", "2468.59000000", "2465.30000000", "2467.10000000", "235.63830000", 1747670519999, "581290.34528500", 4573, "97.22890000", "239825.55807800", "0"], [1747670520000, "2467.11000000", "2467.39000000", "2464.24000000", "2464.95000000", "280.88830000", 1747670579999, "692444.42614600", 3420, "133.49690000", "329055.99153800", "0"], [1747670580000, "2464.95000000", "2465.50000000", "2461.80000000", "2462.51000000", "627.68420000", 1747670639999, "1545974.58686200", 3749, "332.00290000", "817648.11145000", "0"], [1747670640000, "2462.50000000", "2462.85000000", "2459.84000000", "2460.89000000", "423.58690000", 1747670699999, "1042583.81099200", 4106, "125.62690000", "309177.08997500", "0"], [1747670700000, "2460.89000000", "2461.57000000", "2457.60000000", "2457.71000000", "501.36660000", 1747670759999, "1233342.82647400", 4318, "103.86760000", "255519.60755600", "0"], [1747670760000, "2457.70000000", "2459.35000000", "2456.04000000", "2456.08000000", "519.32550000", 1747670819999, "1276448.06850300", 3404, "161.59500000", "397201.42841500", "0"], [1747670820000, "2456.08000000", "2456.17000000", "2453.24000000", "2454.34000000", "989.40830000", 1747670879999, "2428377.65434400", 3430, "407.36250000", "999819.32046000", "0"], [1747670880000, "2454.34000000", "2455.39000000", "2451.84000000", "2452.36000000", "709.76250000", 1747670939999, "1741089.64935200", 4064, "283.65520000", "695866.52097200", "0"], [1747670940000, "2452.37000000", "2454.99000000", "2450.86000000", "2452.76000000", "542.48190000", 1747670999999, "1330669.25311600", 3429, "294.04900000", "721255.59646500", "0"], [1747671000000, "2452.77000000", "2459.69000000", "2452.77000000", "2458.65000000", "574.43410000", 1747671059999, "1411424.53022300", 2849, "341.87730000", "839936.57038800", "0"], [1747671060000, "2458.64000000", "2460.00000000", "2456.70000000", "2457.80000000", "305.36700000", 1747671119999, "750821.20083600", 3261, "108.33760000", "266345.19416600", "0"], [1747671120000, "2457.78000000", "2458.19000000", "2454.40000000", "2455.90000000", "329.39920000", 1747671179999, "809314.57852700", 3129, "109.00600000", "267789.67785900", "0"], [1747671180000, "2455.90000000", "2457.12000000", "2454.45000000", "2454.76000000", "708.07820000", 1747671239999, "1738419.70404200", 2913, "254.38140000", "624542.47661200", "0"], [1747671240000, "2454.76000000", "2456.70000000", "2454.10000000", "2456.07000000", "253.33770000", 1747671299999, "622105.58993200", 2087, "141.08460000", "346425.96968300", "0"], [1747671300000, "2456.07000000", "2457.79000000", "2455.78000000", "2457.08000000", "826.17600000", 1747671359999, "2029752.74308500", 3198, "357.46460000", "878084.43704100", "0"], [1747671360000, "2457.06000000", "2458.88000000", "2455.52000000", "2458.86000000", "469.66770000", 1747671419999, "1154288.75873400", 3353, "269.94930000", "663505.95132400", "0"], [1747671420000, "2458.87000000", "2463.51000000", "2458.87000000", "2462.70000000", "432.67530000", 1747671479999, "1065029.25160400", 2895, "324.28770000", "798175.64368400", "0"], [1747671480000, "2462.70000000", "2463.97000000", "2461.90000000", "2462.81000000", "336.31420000", 1747671539999, "828223.34436700", 2716, "126.26260000", "310930.48459700", "0"], [1747671540000, "2462.82000000", "2463.63000000", "2461.75000000", "2462.90000000", "233.93950000", 1747671599999, "576112.24816700", 2031, "56.74920000", "139753.82957800", "0"], [1747671600000, "2462.90000000", "2466.99000000", "2462.88000000", "2465.68000000", "727.58230000", 1747671659999, "1793774.39360400", 3102, "478.14570000", "1178716.61354000", "0"], [1747671660000, "2465.67000000", "2465.70000000", "2463.58000000", "2465.02000000", "252.17510000", 1747671719999, "621639.22454300", 2189, "75.59730000", "186329.04271000", "0"], [1747671720000, "2465.01000000", "2468.50000000", "2464.86000000", "2468.30000000", "459.63300000", 1747671779999, "1134116.25361700", 2391, "320.00890000", "789580.84099700", "0"], [1747671780000, "2468.31000000", "2470.86000000", "2467.83000000", "2470.69000000", "689.64600000", 1747671839999, "1703415.80843300", 2914, "567.57690000", "1401901.95867500", "0"], [1747671840000, "2470.68000000", "2473.75000000", "2465.49000000", "2467.91000000", "1618.47900000", 1747671899999, "3996686.43087100", 5874, "725.33550000", "1791389.76067700", "0"], [1747671900000, "2467.91000000", "2468.60000000", "2464.60000000", "2466.02000000", "330.85830000", 1747671959999, "815904.67058400", 3338, "153.53750000", "378652.85013800", "0"], [1747671960000, "2466.01000000", "2467.51000000", "2464.36000000", "2466.34000000", "283.66620000", 1747672019999, "699460.68519000", 3016, "172.72450000", "425902.86642000", "0"], [1747672020000, "2466.34000000", "2470.20000000", "2466.34000000", "2469.14000000", "382.49620000", 1747672079999, "944272.98817300", 2625, "195.37450000", "482364.02563800", "0"], [1747672080000, "2469.14000000", "2471.30000000", "2468.26000000", "2470.62000000", "588.94310000", 1747672139999, "1454432.07968900", 2853, "152.97790000", "377880.53656600", "0"], [1747672140000, "2470.62000000", "2472.50000000", "2470.10000000", "2472.19000000", "258.57840000", 1747672199999, "639066.66555900", 2803, "138.26600000", "341727.59553500", "0"], [1747672200000, "2472.19000000", "2475.34000000", "2471.88000000", "2473.31000000", "1048.04200000", 1747672259999, "2593181.15258300", 5211, "728.13700000", "1801657.07695300", "0"], [1747672260000, "2473.30000000", "2473.30000000", "2470.44000000", "2471.27000000", "396.14470000", 1747672319999, "979092.71099800", 2913, "181.89530000", "449553.14336300", "0"], [1747672320000, "2471.27000000", "2472.50000000", "2469.20000000", "2469.53000000", "317.39600000", 1747672379999, "784153.52898100", 3535, "75.13730000", "185656.43370600", "0"], [1747672380000, "2469.53000000", "2469.80000000", "2468.40000000", "2469.10000000", "256.14710000", 1747672439999, "632469.85191800", 2677, "135.91110000", "335576.38585000", "0"], [1747672440000, "2469.11000000", "2469.60000000", "2468.50000000", "2469.39000000", "374.52880000", 1747672499999, "924722.46229000", 2167, "133.78640000", "330316.34035800", "0"], [1747672500000, "2469.39000000", "2472.32000000", "2466.70000000", "2466.83000000", "917.11940000", 1747672559999, "2265804.98267700", 4853, "235.24720000", "581185.38845800", "0"], [1747672560000, "2466.87000000", "2468.60000000", "2464.20000000", "2465.92000000", "488.77780000", 1747672619999, "1205266.30473800", 3608, "142.43950000", "351225.20110700", "0"], [1747672620000, "2465.92000000", "2467.40000000", "2465.12000000", "2465.37000000", "227.63840000", 1747672679999, "561372.28791800", 2899, "105.78880000", "260899.43491000", "0"], [1747672680000, "2465.37000000", "2467.09000000", "2465.37000000", "2467.09000000", "197.56100000", 1747672739999, "487211.63799800", 2370, "80.99390000", "199738.19660400", "0"], [1747672740000, "2467.09000000", "2467.84000000", "2465.90000000", "2467.31000000", "121.51760000", 1747672799999, "299804.19349300", 1629, "48.09230000", "118654.14871500", "0"], [1747672800000, "2467.31000000", "2470.13000000", "2467.31000000", "2469.85000000", "164.27040000", 1747672859999, "405601.09697300", 1676, "109.96820000", "271524.62062300", "0"], [1747672860000, "2469.84000000", "2473.05000000", "2467.79000000", "2472.48000000", "701.52160000", 1747672919999, "1733083.37500900", 3180, "556.85560000", "1375702.15463400", "0"], [1747672920000, "2472.48000000", "2472.48000000", "2469.60000000", "2472.21000000", "228.70530000", 1747672979999, "565222.33737400", 2879, "123.45320000", "305109.99972100", "0"], [1747672980000, "2472.21000000", "2474.64000000", "2472.21000000", "2473.69000000", "261.97760000", 1747673039999, "647962.64892600", 2259, "133.64270000", "330529.91301400", "0"], [1747673040000, "2473.70000000", "2478.12000000", "2473.30000000", "2476.94000000", "899.46940000", 1747673099999, "2227713.02023400", 2607, "756.56900000", "1873870.60239400", "0"], [1747673100000, "2476.94000000", "2479.81000000", "2475.87000000", "2479.81000000", "1352.62790000", 1747673159999, "3352233.15643400", 4322, "1064.57980000", "2638544.25132100", "0"], [1747673160000, "2479.81000000", "2485.00000000", "2476.37000000", "2484.49000000", "2966.45510000", 1747673219999, "7361202.23166300", 7959, "2172.58250000", "5391802.71866400", "0"], [1747673220000, "2484.48000000", "2488.05000000", "2482.90000000", "2486.40000000", "1287.93670000", 1747673279999, "3201888.60581600", 6404, "806.47480000", "2004854.21611100", "0"], [1747673280000, "2486.40000000", "2494.41000000", "2486.39000000", "2492.50000000", "3179.30120000", 1747673339999, "7922012.43656800", 10130, "2561.73770000", "6383313.19067200", "0"], [1747673340000, "2492.50000000", "2492.97000000", "2490.00000000", "2490.96000000", "1038.40640000", 1747673399999, "2587051.98689200", 4502, "602.79960000", "1501724.50897800", "0"], [1747673400000, "2490.95000000", "2496.08000000", "2490.95000000", "2493.10000000", "678.96590000", 1747673459999, "1693646.70082700", 4150, "449.13570000", "1120361.51028900", "0"], [1747673460000, "2493.10000000", "2500.00000000", "2493.10000000", "2499.50000000", "1078.33640000", 1747673519999, "2693572.49634800", 4728, "735.92770000", "1838041.15965500", "0"], [1747673520000, "2499.50000000", "2499.50000000", "2495.10000000", "2496.50000000", "1576.83730000", 1747673579999, "3937695.67609900", 4072, "492.76470000", "1230394.13283200", "0"], [1747673580000, "2496.49000000", "2497.30000000", "2495.20000000", "2495.21000000", "393.08450000", 1747673639999, "981292.17547200", 2960, "190.04850000", "474424.84305600", "0"], [1747673640000, "2495.21000000", "2498.16000000", "2494.30000000", "2495.51000000", "800.71440000", 1747673699999, "1998578.69878900", 3655, "392.33990000", "979266.67944600", "0"], [1747673700000, "2495.50000000", "2504.11000000", "2493.30000000", "2501.91000000", "4018.33830000", 1747673759999, "10047790.04047600", 9402, "2537.09590000", "6342729.05176600", "0"], [1747673760000, "2501.92000000", "2504.93000000", "2501.00000000", "2502.99000000", "1348.64850000", 1747673819999, "3376304.14948600", 3800, "749.62440000", "1876568.99324700", "0"], [1747673820000, "2502.99000000", "2503.39000000", "2499.40000000", "2502.55000000", "745.65600000", 1747673879999, "1865454.56391600", 3720, "380.20250000", "951163.14058700", "0"], [1747673880000, "2502.56000000", "2507.00000000", "2500.60000000", "2505.98000000", "1566.98020000", 1747673939999, "3923779.64099100", 6871, "837.32000000", "2096735.36851700", "0"], [1747673940000, "2505.98000000", "2510.20000000", "2504.00000000", "2510.12000000", "1785.22020000", 1747673999999, "4476437.69105300", 6881, "1213.10480000", "3041597.17784400", "0"], [1747674000000, "2509.99000000", "2516.00000000", "2507.50000000", "2514.79000000", "2761.26400000", 1747674059999, "6934339.26643400", 10667, "1676.16000000", "4209260.33318500", "0"], [1747674060000, "2514.79000000", "2518.95000000", "2512.24000000", "2518.04000000", "1493.24830000", 1747674119999, "3755673.70508700", 6557, "930.18070000", "2339588.49313600", "0"], [1747674120000, "2518.05000000", "2519.85000000", "2515.99000000", "2517.71000000", "1806.90140000", 1747674179999, "4549765.62288000", 7563, "840.14080000", "2115547.09330100", "0"], [1747674180000, "2517.72000000", "2517.80000000", "2515.03000000", "2515.46000000", "1085.02030000", 1747674239999, "2730143.85699500", 5026, "214.21510000", "539015.80416600", "0"], [1747674240000, "2515.46000000", "2525.00000000", "2515.29000000", "2522.50000000", "3854.46110000", 1747674299999, "9720916.61781000", 10473, "2220.47740000", "5600073.56855700", "0"], [1747674300000, "2522.50000000", "2526.64000000", "2520.61000000", "2523.31000000", "1615.62170000", 1747674359999, "4077891.07435400", 6019, "854.96850000", "2157948.93959700", "0"], [1747674360000, "2523.30000000", "2528.90000000", "2521.73000000", "2527.10000000", "962.45220000", 1747674419999, "2430921.57931900", 7544, "583.58320000", "1474280.07448200", "0"], [1747674420000, "2527.10000000", "2531.25000000", "2526.26000000", "2531.02000000", "2219.56840000", 1747674479999, "5613960.12616800", 6933, "1338.81900000", "3386137.79885800", "0"], [1747674480000, "2531.01000000", "2539.65000000", "2530.68000000", "2536.96000000", "4142.57150000", 1747674539999, "10504196.76376300", 15264, "2836.97960000", "7193108.89209200", "0"], [1747674540000, "2536.96000000", "2547.36000000", "2536.81000000", "2541.41000000", "4326.99220000", 1747674599999, "11006373.71462800", 14164, "2445.10370000", "6218182.90110900", "0"], [1747674600000, "2541.40000000", "2541.78000000", "2525.86000000", "2526.50000000", "3835.43780000", 1747674659999, "9711828.54207700", 13383, "1362.67410000", "3450024.88958600", "0"], [1747674660000, "2526.50000000", "2533.82000000", "2524.54000000", "2528.34000000", "5220.17900000", 1747674719999, "13202140.98614200", 13949, "2315.75460000", "5857252.49427900", "0"], [1747674720000, "2528.34000000", "2528.35000000", "2522.33000000", "2525.64000000", "3105.18900000", 1747674779999, "7839044.67708600", 10088, "1336.08060000", "3372798.13896500", "0"], [1747674780000, "2525.63000000", "2525.90000000", "2519.24000000", "2523.29000000", "1986.64680000", 1747674839999, "5010141.94229800", 9154, "626.85940000", "1580736.39750500", "0"], [1747674840000, "2523.30000000", "2524.05000000", "2517.58000000", "2518.61000000", "1432.63710000", 1747674899999, "3610889.65432800", 8339, "346.34450000", "872928.83407500", "0"], [1747674900000, "2518.62000000", "2526.50000000", "2518.18000000", "2525.08000000", "1672.88420000", 1747674959999, "4222236.66804300", 7555, "806.59910000", "2035469.86208400", "0"], [1747674960000, "2525.08000000", "2530.00000000", "2524.12000000", "2528.88000000", "1429.67670000", 1747675019999, "3614390.10743400", 7281, "857.94750000", "2169077.93564500", "0"], [1747675020000, "2528.88000000", "2532.92000000", "2524.80000000", "2531.44000000", "1612.37590000", 1747675079999, "4079265.83367800", 7803, "1030.42670000", "2607214.21080400", "0"], [1747675080000, "2531.47000000", "2531.69000000", "2523.48000000", "2526.29000000", "836.84680000", 1747675139999, "2114723.32702300", 6204, "303.26970000", "765817.52807900", "0"], [1747675140000, "2526.30000000", "2526.49000000", "2516.99000000", "2519.41000000", "1457.77760000", 1747675199999, "3672633.91256900", 7255, "488.86350000", "1231337.65988700", "0"], [1747675200000, "2519.41000000", "2526.50000000", "2519.41000000", "2523.95000000", "1248.53310000", 1747675259999, "3150301.30570000", 6588, "558.75710000", "1409912.33650900", "0"], [1747675260000, "2523.90000000", "2532.93000000", "2523.00000000", "2532.93000000", "1149.51330000", 1747675319999, "2906233.38231800", 6213, "977.34180000", "2471164.22042200", "0"], [1747675320000, "2532.93000000", "2535.73000000", "2532.20000000", "2533.36000000", "2036.27000000", 1747675379999, "5160048.89989100", 7239, "1320.70990000", "3346811.39169900", "0"], [1747675380000, "2533.36000000", "2534.26000000", "2529.40000000", "2530.97000000", "384.63560000", 1747675439999, "973691.01549500", 3910, "136.43550000", "345443.36830100", "0"], [1747675440000, "2530.97000000", "2531.00000000", "2527.14000000", "2527.14000000", "419.50360000", 1747675499999, "1061013.34886800", 3005, "82.30970000", "208147.99003700", "0"], [1747675500000, "2527.14000000", "2531.50000000", "2527.13000000", "2528.99000000", "676.83660000", 1747675559999, "1711931.02246000", 3736, "371.13340000", "938609.30747000", "0"], [1747675560000, "2528.99000000", "2531.16000000", "2526.89000000", "2530.77000000", "678.75840000", 1747675619999, "1716360.25870000", 4247, "353.52460000", "893950.48550000", "0"], [1747675620000, "2530.77000000", "2530.77000000", "2528.14000000", "2530.14000000", "496.72210000", 1747675679999, "1256408.89030500", 2982, "239.94470000", "606859.85194800", "0"], [1747675680000, "2530.14000000", "2531.36000000", "2527.55000000", "2529.49000000", "417.35950000", 1747675739999, "1055533.30991600", 3378, "135.93240000", "343798.37027000", "0"], [1747675740000, "2529.50000000", "2530.00000000", "2526.98000000", "2528.24000000", "472.10990000", 1747675799999, "1193687.16823900", 3356, "177.34640000", "448406.69071700", "0"], [1747675800000, "2528.24000000", "2531.00000000", "2523.42000000", "2523.81000000", "1445.33680000", 1747675859999, "3652640.91820900", 5889, "540.00440000", "1364487.67748400", "0"], [1747675860000, "2523.81000000", "2524.90000000", "2517.91000000", "2519.99000000", "2064.64370000", 1747675919999, "5203623.00645300", 6865, "912.69000000", "2299845.67361400", "0"], [1747675920000, "2520.00000000", "2520.85000000", "2517.31000000", "2518.48000000", "779.45120000", 1747675979999, "1963912.69789900", 3529, "279.53300000", "704376.61339400", "0"], [1747675980000, "2518.47000000", "2522.82000000", "2518.47000000", "2521.23000000", "1500.53300000", 1747676039999, "3782663.32799400", 4784, "782.79650000", "1973173.86107000", "0"], [1747676040000, "2521.23000000", "2525.45000000", "2520.10000000", "2525.44000000", "365.91980000", 1747676099999, "922816.12875400", 3493, "156.17140000", "393967.53506600", "0"], [1747676100000, "2525.45000000", "2526.85000000", "2521.10000000", "2521.43000000", "437.43570000", 1747676159999, "1104367.94037000", 4285, "117.66700000", "297114.84047100", "0"], [1747676160000, "2521.44000000", "2522.30000000", "2519.20000000", "2520.74000000", "572.84120000", 1747676219999, "1443980.42644400", 4006, "131.45370000", "331374.07973800", "0"], [1747676220000, "2520.74000000", "2523.39000000", "2520.74000000", "2521.99000000", "635.60770000", 1747676279999, "1602914.25964200", 3096, "148.10870000", "373477.32743100", "0"], [1747676280000, "2522.00000000", "2524.00000000", "2520.10000000", "2521.59000000", "652.23180000", 1747676339999, "1645001.34089200", 3699, "446.18450000", "1125419.71077400", "0"], [1747676340000, "2521.59000000", "2522.66000000", "2520.06000000", "2520.51000000", "379.58880000", 1747676399999, "956926.60064400", 4108, "145.65550000", "367147.77208200", "0"], [1747676400000, "2520.50000000", "2521.90000000", "2516.53000000", "2516.99000000", "923.36190000", 1747676459999, "2326675.70998400", 4290, "257.66950000", "649174.65779700", "0"], [1747676460000, "2517.00000000", "2518.15000000", "2512.80000000", "2517.30000000", "1839.02750000", 1747676519999, "4625638.56812400", 6245, "907.70830000", "2282862.31456800", "0"], [1747676520000, "2517.30000000", "2517.94000000", "2513.50000000", "2515.51000000", "1128.38490000", 1747676579999, "2838983.53536000", 3686, "407.29060000", "1024657.62996400", "0"], [1747676580000, "2515.51000000", "2517.93000000", "2514.10000000", "2517.59000000", "571.17330000", 1747676639999, "1437272.82033300", 3177, "221.03490000", "556160.38570700", "0"], [1747676640000, "2517.60000000", "2518.80000000", "2516.31000000", "2517.00000000", "397.68880000", 1747676699999, "1001118.85370300", 3135, "144.78770000", "364495.68894400", "0"], [1747676700000, "2517.01000000", "2520.30000000", "2517.01000000", "2518.26000000", "417.50190000", 1747676759999, "1051753.44868300", 2461, "186.93570000", "470930.68450500", "0"], [1747676760000, "2518.27000000", "2520.58000000", "2517.37000000", "2518.99000000", "614.22320000", 1747676819999, "1547339.78158700", 3167, "196.63920000", "495410.02269300", "0"], [1747676820000, "2518.99000000", "2521.09000000", "2518.90000000", "2520.20000000", "390.09320000", 1747676879999, "983148.90733500", 3075, "178.26350000", "449247.65148900", "0"], [1747676880000, "2520.19000000", "2520.19000000", "2512.62000000", "2514.82000000", "768.98790000", 1747676939999, "1934716.72479700", 4502, "266.68980000", "670863.65517300", "0"], [1747676940000, "2514.82000000", "2521.74000000", "2514.82000000", "2518.91000000", "984.22460000", 1747676999999, "2478922.57891400", 3647, "639.16660000", "1609623.50212600", "0"], [1747677000000, "2518.91000000", "2521.00000000", "2517.31000000", "2520.11000000", "382.18840000", 1747677059999, "962998.74373900", 3198, "286.72470000", "722515.66326900", "0"], [1747677060000, "2520.10000000", "2520.10000000", "2516.78000000", "2518.79000000", "717.80080000", 1747677119999, "1807569.55254000", 4290, "183.18710000", "461238.34557600", "0"], [1747677120000, "2518.79000000", "2519.50000000", "2517.49000000", "2517.49000000", "209.01320000", 1747677179999, "526403.90257400", 2520, "89.99030000", "226648.20654500", "0"], [1747677180000, "2517.50000000", "2517.89000000", "2514.26000000", "2514.51000000", "1080.01000000", 1747677239999, "2716755.25782100", 4136, "545.30040000", "1371660.80855200", "0"], [1747677240000, "2514.51000000", "2515.80000000", "2513.63000000", "2515.56000000", "574.00800000", 1747677299999, "1443380.40415100", 3704, "260.26580000", "654452.78668700", "0"], [1747677300000, "2515.55000000", "2516.49000000", "2513.99000000", "2514.02000000", "541.46030000", 1747677359999, "1361956.42718300", 4208, "251.30010000", "632114.49474000", "0"], [1747677360000, "2514.10000000", "2515.90000000", "2512.37000000", "2514.31000000", "342.13840000", 1747677419999, "860053.83505000", 2732, "124.92020000", "314058.67364300", "0"], [1747677420000, "2514.30000000", "2514.49000000", "2508.33000000", "2511.04000000", "915.32560000", 1747677479999, "2297653.60377700", 5192, "336.69300000", "845015.93898800", "0"], [1747677480000, "2511.03000000", "2511.04000000", "2506.01000000", "2508.44000000", "2624.84040000", 1747677539999, "6583125.39235800", 8198, "814.97730000", "2043878.71590200", "0"], [1747677540000, "2508.43000000", "2508.43000000", "2502.44000000", "2505.00000000", "1002.58930000", 1747677599999, "2511331.53771000", 6060, "314.37580000", "787389.59758600", "0"], [1747677600000, "2505.00000000", "2509.22000000", "2501.49000000", "2509.09000000", "1812.55450000", 1747677659999, "4542133.17216300", 8068, "676.93420000", "1696271.86649900", "0"], [1747677660000, "2509.09000000", "2511.16000000", "2507.53000000", "2509.90000000", "1138.98560000", 1747677719999, "2858504.33198500", 5377, "489.05430000", "1227371.49200600", "0"], [1747677720000, "2509.90000000", "2513.24000000", "2509.04000000", "2511.81000000", "785.29960000", 1747677779999, "1972219.75311100", 5392, "482.80880000", "1212593.98403300", "0"], [1747677780000, "2511.80000000", "2515.71000000", "2511.80000000", "2513.97000000", "670.08150000", 1747677839999, "1684494.53845200", 4884, "391.73460000", "984822.84739500", "0"], [1747677840000, "2513.97000000", "2514.34000000", "2512.10000000", "2513.61000000", "524.98760000", 1747677899999, "1319380.77458700", 3120, "373.62490000", "938986.07013300", "0"], [1747677900000, "2513.61000000", "2516.09000000", "2512.81000000", "2514.59000000", "428.26360000", 1747677959999, "1076990.97904000", 3400, "214.31260000", "538870.80784500", "0"], [1747677960000, "2514.58000000", "2514.58000000", "2512.40000000", "2512.46000000", "342.89900000", 1747678019999, "861910.41913300", 2558, "229.33160000", "576449.42515200", "0"], [1747678020000, "2512.46000000", "2513.50000000", "2511.19000000", "2511.50000000", "294.20540000", 1747678079999, "739074.37352300", 3124, "122.30640000", "307236.36536900", "0"], [1747678080000, "2511.50000000", "2512.72000000", "2508.56000000", "2512.13000000", "1014.11870000", 1747678139999, "2546087.19180800", 4529, "542.40550000", "1361756.51653200", "0"], [1747678140000, "2512.12000000", "2514.99000000", "2510.21000000", "2514.50000000", "704.18260000", 1747678199999, "1769825.61240600", 3007, "527.08370000", "1324734.41510700", "0"], [1747678200000, "2514.50000000", "2514.75000000", "2511.60000000", "2513.06000000", "422.31410000", 1747678259999, "1061488.55483600", 3124, "244.19580000", "613771.01584600", "0"], [1747678260000, "2513.07000000", "2513.07000000", "2511.06000000", "2511.06000000", "270.20790000", 1747678319999, "678760.10302100", 2373, "138.16950000", "347073.57847200", "0"], [1747678320000, "2511.06000000", "2512.29000000", "2509.50000000", "2510.81000000", "688.67970000", 1747678379999, "1728892.95283800", 2832, "409.90640000", "1029022.97910700", "0"], [1747678380000, "2510.80000000", "2512.29000000", "2509.30000000", "2511.61000000", "694.33670000", 1747678439999, "1743470.55291000", 3291, "370.95780000", "931412.36063000", "0"], [1747678440000, "2511.60000000", "2513.40000000", "2510.40000000", "2511.50000000", "518.49400000", 1747678499999, "1302379.83146600", 3276, "245.45430000", "616558.59263300", "0"], [1747678500000, "2511.50000000", "2511.78000000", "2509.38000000", "2510.29000000", "632.19100000", 1747678559999, "1586971.26920900", 3544, "176.80470000", "443909.87882200", "0"], [1747678560000, "2510.29000000", "2516.60000000", "2510.01000000", "2516.29000000", "475.96560000", 1747678619999, "1196369.79924900", 3007, "374.24490000", "940631.17594600", "0"], [1747678620000, "2516.29000000", "2519.13000000", "2515.10000000", "2517.83000000", "534.65340000", 1747678679999, "1345896.40819300", 3396, "322.89680000", "812721.99654300", "0"], [1747678680000, "2517.83000000", "2517.83000000", "2507.20000000", "2508.60000000", "1131.71670000", 1747678739999, "2841064.83753800", 4842, "389.56910000", "977713.91062900", "0"], [1747678740000, "2508.60000000", "2508.61000000", "2501.71000000", "2503.79000000", "1541.97490000", 1747678799999, "3861577.80375900", 4619, "531.95960000", "1331803.87874100", "0"], [1747678800000, "2503.79000000", "2504.49000000", "2496.08000000", "2498.90000000", "3254.33960000", 1747678859999, "8131355.57718900", 7767, "1226.87900000", "3065503.70947100", "0"], [1747678860000, "2498.90000000", "2499.90000000", "2495.39000000", "2497.64000000", "1613.42250000", 1747678919999, "4028438.66056800", 5858, "594.86000000", "1485282.59086300", "0"], [1747678920000, "2497.64000000", "2498.80000000", "2496.50000000", "2497.83000000", "838.85840000", 1747678979999, "2095386.51926600", 6063, "397.59230000", "993143.85412400", "0"], [1747678980000, "2497.82000000", "2499.87000000", "2497.59000000", "2499.80000000", "443.33960000", 1747679039999, "1107873.56249400", 3187, "281.15410000", "702587.60773000", "0"], [1747679040000, "2499.79000000", "2503.18000000", "2499.79000000", "2501.40000000", "534.29380000", 1747679099999, "1336389.19966700", 3022, "345.16850000", "863297.82858600", "0"], [1747679100000, "2501.39000000", "2503.40000000", "2499.64000000", "2500.30000000", "420.38640000", 1747679159999, "1051502.41816900", 3353, "225.59550000", "564256.76013400", "0"], [1747679160000, "2500.31000000", "2503.30000000", "2500.00000000", "2502.31000000", "257.68670000", 1747679219999, "644791.65648900", 2630, "177.20910000", "443444.78583900", "0"], [1747679220000, "2502.30000000", "2502.99000000", "2498.00000000", "2498.91000000", "380.70640000", 1747679279999, "951930.45682000", 3703, "92.40320000", "230987.29160800", "0"], [1747679280000, "2498.91000000", "2500.72000000", "2498.21000000", "2499.10000000", "791.26470000", 1747679339999, "1977854.08216000", 3988, "367.19590000", "917930.01390900", "0"], [1747679340000, "2499.09000000", "2500.70000000", "2498.71000000", "2498.91000000", "316.98970000", 1747679399999, "792313.30420100", 2851, "93.99560000", "234925.31746500", "0"], [1747679400000, "2498.90000000", "2498.90000000", "2472.20000000", "2481.84000000", "6465.42530000", 1747679459999, "16053406.01412600", 16683, "3075.97730000", "7632617.77822800", "0"], [1747679460000, "2481.86000000", "2485.50000000", "2479.42000000", "2482.86000000", "2522.80270000", 1747679519999, "6262433.63745100", 9985, "959.99800000", "2383169.87040600", "0"], [1747679520000, "2482.85000000", "2486.33000000", "2479.27000000", "2480.27000000", "937.59460000", 1747679579999, "2327409.96968100", 7186, "476.05740000", "1181828.78581200", "0"], [1747679580000, "2480.27000000", "2481.66000000", "2476.03000000", "2478.49000000", "1097.08470000", 1747679639999, "2719755.79723000", 6859, "456.65470000", "1132285.98113000", "0"], [1747679640000, "2478.50000000", "2482.99000000", "2478.50000000", "2480.72000000", "730.00450000", 1747679699999, "1811374.81480100", 4733, "494.63160000", "1227410.41762200", "0"], [1747679700000, "2480.72000000", "2493.66000000", "2480.72000000", "2493.58000000", "1487.21260000", 1747679759999, "3701691.11088900", 6958, "1185.54400000", "2950931.89895200", "0"], [1747679760000, "2493.51000000", "2494.20000000", "2489.41000000", "2490.49000000", "560.40760000", 1747679819999, "1396148.39721800", 4390, "327.81140000", "816676.70799000", "0"], [1747679820000, "2490.49000000", "2496.10000000", "2490.48000000", "2495.41000000", "478.79760000", 1747679879999, "1194069.85983900", 3587, "280.49570000", "699404.03530500", "0"], [1747679880000, "2495.41000000", "2496.80000000", "2494.60000000", "2496.61000000", "345.75890000", 1747679939999, "862862.59682000", 2413, "139.11220000", "347155.66011100", "0"], [1747679940000, "2496.61000000", "2500.58000000", "2496.47000000", "2498.61000000", "345.51350000", 1747679999999, "863320.60602000", 4512, "209.88710000", "524437.21181500", "0"], [1747680000000, "2498.60000000", "2498.90000000", "2495.51000000", "2495.51000000", "539.49620000", 1747680059999, "1347419.91797600", 3046, "260.56830000", "650758.49946700", "0"], [1747680060000, "2495.50000000", "2496.99000000", "2493.70000000", "2496.69000000", "640.44190000", 1747680119999, "1598076.52679200", 3239, "508.62270000", "1269193.47837500", "0"], [1747680120000, "2496.70000000", "2498.40000000", "2496.69000000", "2497.68000000", "551.59560000", 1747680179999, "1377737.36792900", 2703, "379.00080000", "946627.41374900", "0"], [1747680180000, "2497.67000000", "2501.54000000", "2495.77000000", "2495.77000000", "592.86970000", 1747680239999, "1481430.90606700", 3681, "460.46770000", "1150522.11880400", "0"], [1747680240000, "2495.78000000", "2498.44000000", "2495.78000000", "2496.43000000", "253.39050000", 1747680299999, "632677.66919700", 2659, "114.52590000", "285941.68941100", "0"], [1747680300000, "2496.44000000", "2499.20000000", "2496.44000000", "2498.35000000", "410.17260000", 1747680359999, "1024877.85323800", 2497, "172.43250000", "430829.06482000", "0"], [1747680360000, "2498.36000000", "2500.34000000", "2496.70000000", "2496.71000000", "130.17300000", 1747680419999, "325310.97916100", 2822, "54.20170000", "135460.26737900", "0"], [1747680420000, "2496.70000000", "2497.09000000", "2494.07000000", "2496.01000000", "348.34010000", 1747680479999, "869275.48895200", 3466, "110.64980000", "276149.63074800", "0"], [1747680480000, "2496.00000000", "2499.48000000", "2495.48000000", "2497.11000000", "387.60080000", 1747680539999, "967847.83730300", 3655, "276.18740000", "689512.56454500", "0"], [1747680540000, "2497.10000000", "2497.70000000", "2494.73000000", "2496.10000000", "115.76630000", 1747680599999, "288966.43513900", 3144, "43.75190000", "109196.09089000", "0"], [1747680600000, "2496.09000000", "2496.99000000", "2494.20000000", "2494.20000000", "107.93790000", 1747680659999, "269376.54408300", 2854, "30.77380000", "76803.53720400", "0"], [1747680660000, "2494.20000000", "2495.60000000", "2493.00000000", "2493.00000000", "202.69360000", 1747680719999, "505642.70761300", 2425, "129.28850000", "322558.41287000", "0"], [1747680720000, "2493.00000000", "2493.00000000", "2486.64000000", "2488.21000000", "740.37700000", 1747680779999, "1843280.04684100", 4214, "309.74990000", "770912.45066700", "0"], [1747680780000, "2488.21000000", "2489.20000000", "2485.00000000", "2485.38000000", "549.47270000", 1747680839999, "1366328.67204400", 4530, "146.86400000", "365236.56495800", "0"], [1747680840000, "2485.37000000", "2487.37000000", "2484.46000000", "2486.89000000", "594.71240000", 1747680899999, "1478116.41409000", 2855, "154.37160000", "383807.28702500", "0"], [1747680900000, "2486.89000000", "2488.10000000", "2485.20000000", "2487.21000000", "599.86240000", 1747680959999, "1491882.43928300", 2017, "498.17840000", "1238988.01427900", "0"], [1747680960000, "2487.20000000", "2487.50000000", "2485.48000000", "2485.49000000", "209.46570000", 1747681019999, "520861.33286200", 2483, "101.26060000", "251796.55671900", "0"], [1747681020000, "2485.49000000", "2486.80000000", "2485.22000000", "2485.98000000", "137.94510000", 1747681079999, "342953.53300400", 1450, "27.03070000", "67201.33561100", "0"], [1747681080000, "2485.99000000", "2489.04000000", "2485.99000000", "2488.02000000", "133.02130000", 1747681139999, "330886.58062900", 1571, "39.03940000", "97106.96531900", "0"], [1747681140000, "2488.03000000", "2490.19000000", "2487.41000000", "2489.70000000", "110.93150000", 1747681199999, "276139.79143200", 1501, "68.97990000", "171713.48711400", "0"], [1747681200000, "2489.71000000", "2491.88000000", "2489.40000000", "2490.02000000", "579.94360000", 1747681259999, "1444683.88848300", 2593, "276.45150000", "688659.28860700", "0"], [1747681260000, "2490.02000000", "2490.50000000", "2484.50000000", "2484.63000000", "312.56000000", 1747681319999, "776971.03081300", 3158, "153.82750000", "382337.63075000", "0"], [1747681320000, "2484.63000000", "2485.12000000", "2481.94000000", "2482.55000000", "372.42960000", 1747681379999, "924906.64243900", 3514, "191.78730000", "476322.15795400", "0"], [1747681380000, "2482.54000000", "2483.09000000", "2479.69000000", "2480.47000000", "486.99800000", 1747681439999, "1208338.12229400", 3472, "175.12420000", "434525.99696300", "0"], [1747681440000, "2480.55000000", "2486.10000000", "2480.55000000", "2485.80000000", "330.44020000", 1747681499999, "820828.94526700", 2099, "212.26390000", "527272.13106800", "0"], [1747681500000, "2485.90000000", "2485.91000000", "2484.11000000", "2485.84000000", "89.55870000", 1747681559999, "222555.13025800", 1902, "41.17220000", "102305.17763300", "0"], [1747681560000, "2485.89000000", "2492.62000000", "2485.89000000", "2491.35000000", "588.53660000", 1747681619999, "1465449.78178600", 2491, "432.18290000", "1076047.43922000", "0"], [1747681620000, "2491.35000000", "2491.35000000", "2490.06000000", "2490.70000000", "127.77800000", 1747681679999, "318232.85900700", 1337, "99.01520000", "246593.98039800", "0"], [1747681680000, "2490.69000000", "2490.70000000", "2488.40000000", "2488.84000000", "145.78270000", 1747681739999, "362928.12046400", 1794, "111.41340000", "277356.78892400", "0"], [1747681740000, "2488.85000000", "2494.25000000", "2487.80000000", "2490.77000000", "1151.09110000", 1747681799999, "2867171.06447800", 3190, "812.36460000", "2023265.29852400", "0"], [1747681800000, "2490.78000000", "2493.30000000", "2488.72000000", "2488.99000000", "437.73190000", 1747681859999, "1090776.15608100", 3243, "269.25140000", "670948.81678900", "0"], [1747681860000, "2488.99000000", "2494.00000000", "2488.99000000", "2493.93000000", "346.68920000", 1747681919999, "864251.27356300", 2044, "235.98540000", "588284.07127200", "0"], [1747681920000, "2493.93000000", "2493.94000000", "2491.54000000", "2493.27000000", "154.91520000", 1747681979999, "386149.77511800", 1884, "86.76890000", "216291.18641000", "0"], [1747681980000, "2493.27000000", "2493.80000000", "2492.33000000", "2492.89000000", "129.61440000", 1747682039999, "323156.39196900", 1077, "41.86760000", "104372.80724300", "0"], [1747682040000, "2492.89000000", "2493.60000000", "2491.74000000", "2492.70000000", "129.03790000", 1747682099999, "321664.95185000", 1755, "55.76010000", "138984.90117600", "0"], [1747682100000, "2492.70000000", "2494.12000000", "2489.04000000", "2494.12000000", "1121.62040000", 1747682159999, "2794560.97930700", 4047, "414.67920000", "1033241.32727300", "0"], [1747682160000, "2494.12000000", "2496.36000000", "2493.43000000", "2495.90000000", "462.17250000", 1747682219999, "1153326.71259500", 2666, "304.45590000", "759744.48752600", "0"], [1747682220000, "2495.89000000", "2497.40000000", "2494.70000000", "2496.90000000", "191.39420000", 1747682279999, "477690.27973100", 1851, "128.78450000", "321418.92160200", "0"], [1747682280000, "2496.91000000", "2500.53000000", "2496.51000000", "2500.26000000", "600.88090000", 1747682339999, "1501599.55851200", 3362, "437.22530000", "1092622.41912600", "0"], [1747682340000, "2500.26000000", "2503.55000000", "2499.60000000", "2503.31000000", "450.70190000", 1747682399999, "1127546.10919300", 3025, "338.75010000", "847472.36785800", "0"], [1747682400000, "2503.30000000", "2509.49000000", "2501.90000000", "2506.93000000", "1469.42040000", 1747682459999, "3682589.75292700", 5607, "1049.30820000", "2629664.62928500", "0"], [1747682460000, "2506.92000000", "2506.92000000", "2502.51000000", "2503.61000000", "513.32370000", 1747682519999, "1285827.73357000", 3280, "262.79520000", "658067.36014200", "0"], [1747682520000, "2503.61000000", "2506.58000000", "2500.82000000", "2500.82000000", "643.80510000", 1747682579999, "1612106.21191600", 3489, "271.99730000", "681316.55943700", "0"], [1747682580000, "2500.82000000", "2502.02000000", "2499.11000000", "2501.61000000", "605.86450000", 1747682639999, "1515191.52637300", 3173, "199.88430000", "499855.84593900", "0"], [1747682640000, "2501.60000000", "2502.98000000", "2501.00000000", "2501.55000000", "182.98090000", 1747682699999, "457799.78292000", 2027, "128.70270000", "321987.86657200", "0"], [1747682700000, "2501.55000000", "2502.20000000", "2501.10000000", "2501.11000000", "113.23560000", 1747682759999, "283274.30434400", 1686, "67.77160000", "169537.49033300", "0"], [1747682760000, "2501.10000000", "2501.59000000", "2500.00000000", "2500.01000000", "154.65080000", 1747682819999, "386738.61821500", 1101, "53.69460000", "134276.48934500", "0"], [1747682820000, "2500.01000000", "2502.40000000", "2497.31000000", "2497.72000000", "563.71610000", 1747682879999, "1409274.99251800", 3088, "196.85690000", "492134.00449800", "0"], [1747682880000, "2497.71000000", "2498.90000000", "2496.30000000", "2498.09000000", "131.39710000", 1747682939999, "328145.57177700", 1949, "38.21450000", "95444.37536300", "0"], [1747682940000, "2498.09000000", "2498.90000000", "2497.30000000", "2498.50000000", "121.13570000", 1747682999999, "302589.70052700", 1677, "57.78920000", "144356.58202300", "0"], [1747683000000, "2498.51000000", "2501.91000000", "2498.33000000", "2500.39000000", "345.95630000", 1747683059999, "865220.05208000", 2229, "305.25960000", "763444.27738000", "0"], [1747683060000, "2500.39000000", "2502.96000000", "2499.81000000", "2502.96000000", "191.80530000", 1747683119999, "479831.13605300", 1656, "171.53420000", "429143.00058900", "0"], [1747683120000, "2502.95000000", "2505.03000000", "2502.95000000", "2504.19000000", "348.44510000", 1747683179999, "872579.27299400", 1920, "160.42440000", "401738.87871000", "0"], [1747683180000, "2504.18000000", "2518.23000000", "2503.51000000", "2516.41000000", "2891.70080000", 1747683239999, "7267248.40408000", 6232, "2012.42030000", "5054740.38045500", "0"], [1747683240000, "2516.41000000", "2520.00000000", "2514.34000000", "2514.40000000", "1591.65950000", 1747683299999, "4005705.08309100", 6379, "991.30940000", "2494853.75680100", "0"], [1747683300000, "2514.39000000", "2516.20000000", "2513.60000000", "2515.77000000", "372.21070000", 1747683359999, "936030.67229400", 3647, "236.16070000", "593884.10200800", "0"], [1747683360000, "2515.77000000", "2523.62000000", "2515.76000000", "2522.06000000", "1465.00510000", 1747683419999, "3692815.26003200", 7047, "1099.81440000", "2772197.41047800", "0"], [1747683420000, "2522.06000000", "2522.89000000", "2518.80000000", "2520.84000000", "397.20050000", 1747683479999, "1001325.75944300", 4255, "242.35300000", "610978.85481600", "0"], [1747683480000, "2520.84000000", "2521.93000000", "2517.73000000", "2521.52000000", "572.97760000", 1747683539999, "1443604.87345400", 3667, "309.52290000", "780005.09576800", "0"], [1747683540000, "2521.53000000", "2523.80000000", "2521.52000000", "2522.47000000", "305.30130000", 1747683599999, "770268.49301600", 1948, "171.08280000", "431608.45158200", "0"], [1747683600000, "2522.48000000", "2525.00000000", "2522.48000000", "2523.37000000", "650.52830000", 1747683659999, "1641871.57529800", 2515, "232.38010000", "586488.68652100", "0"], [1747683660000, "2523.37000000", "2523.80000000", "2519.92000000", "2520.90000000", "706.27750000", 1747683719999, "1781412.82858200", 2715, "276.24290000", "696686.49301500", "0"], [1747683720000, "2520.91000000", "2521.40000000", "2517.80000000", "2518.69000000", "585.48450000", 1747683779999, "1475597.87890500", 2419, "150.14050000", "378305.70201200", "0"], [1747683780000, "2518.70000000", "2520.20000000", "2518.01000000", "2519.20000000", "136.49030000", 1747683839999, "343827.94306700", 1355, "76.78610000", "193422.88803800", "0"], [1747683840000, "2519.20000000", "2519.20000000", "2517.08000000", "2517.32000000", "285.41530000", 1747683899999, "718664.59950200", 1884, "122.37040000", "308128.81729500", "0"], [1747683900000, "2517.31000000", "2520.11000000", "2517.31000000", "2519.41000000", "141.71650000", 1747683959999, "356973.78006200", 1873, "106.60170000", "268518.37978800", "0"], [1747683960000, "2519.41000000", "2519.89000000", "2515.28000000", "2516.08000000", "483.68610000", 1747684019999, "1217502.23723300", 2457, "150.64070000", "379199.55832200", "0"], [1747684020000, "2516.09000000", "2517.00000000", "2515.43000000", "2516.16000000", "331.61430000", 1747684079999, "834442.41329000", 2332, "189.12810000", "475848.89916700", "0"], [1747684080000, "2516.17000000", "2519.10000000", "2516.00000000", "2517.60000000", "148.08480000", 1747684139999, "372725.67772600", 1730, "61.31240000", "154332.45328900", "0"], [1747684140000, "2517.61000000", "2522.94000000", "2517.41000000", "2521.97000000", "240.97090000", 1747684199999, "607379.75681000", 2289, "188.45970000", "475000.33516700", "0"], [1747684200000, "2521.97000000", "2525.00000000", "2521.97000000", "2524.12000000", "633.66200000", 1747684259999, "1599178.15517900", 3492, "475.81120000", "1200759.59159000", "0"], [1747684260000, "2524.11000000", "2524.44000000", "2522.15000000", "2523.58000000", "371.44570000", 1747684319999, "937290.94091800", 2563, "215.42740000", "543611.77725500", "0"], [1747684320000, "2523.57000000", "2524.01000000", "2519.80000000", "2522.21000000", "799.69050000", 1747684379999, "2017190.61298600", 3148, "524.23660000", "1322491.85634800", "0"], [1747684380000, "2522.20000000", "2522.20000000", "2519.28000000", "2519.28000000", "142.94520000", 1747684439999, "360324.41380900", 1781, "38.83380000", "97894.21838600", "0"], [1747684440000, "2519.28000000", "2522.12000000", "2519.24000000", "2519.70000000", "387.79260000", 1747684499999, "977502.34104900", 2301, "128.72200000", "324412.15303900", "0"], [1747684500000, "2519.70000000", "2519.98000000", "2516.98000000", "2517.84000000", "462.72640000", 1747684559999, "1165074.51815600", 2466, "123.68740000", "311430.69249900", "0"], [1747684560000, "2517.84000000", "2518.00000000", "2516.54000000", "2517.29000000", "257.30760000", 1747684619999, "647773.40619400", 1467, "118.82050000", "299125.73929400", "0"], [1747684620000, "2517.30000000", "2518.18000000", "2515.80000000", "2516.99000000", "222.83640000", 1747684679999, "560886.24320700", 1646, "113.92580000", "286755.39400300", "0"], [1747684680000, "2516.99000000", "2516.99000000", "2513.06000000", "2513.61000000", "402.49090000", 1747684739999, "1011915.12975400", 2266, "178.25100000", "448082.99022700", "0"], [1747684740000, "2513.62000000", "2522.47000000", "2513.50000000", "2518.82000000", "1147.26720000", 1747684799999, "2889801.33509400", 6083, "568.82630000", "1432711.24072100", "0"], [1747684800000, "2518.81000000", "2520.31000000", "2512.00000000", "2516.10000000", "1550.64110000", 1747684859999, "3902365.88412400", 6159, "531.45120000", "1336733.46721500", "0"], [1747684860000, "2516.10000000", "2519.62000000", "2516.10000000", "2517.51000000", "226.09550000", 1747684919999, "569374.56783800", 2771, "123.57210000", "311188.14044400", "0"], [1747684920000, "2517.50000000", "2520.91000000", "2516.20000000", "2520.11000000", "423.50580000", 1747684979999, "1066909.66329800", 3184, "274.60550000", "691794.72993100", "0"], [1747684980000, "2520.11000000", "2521.90000000", "2519.09000000", "2521.90000000", "345.32360000", 1747685039999, "870334.76250300", 2156, "197.91460000", "498819.46946300", "0"], [1747685040000, "2521.90000000", "2522.00000000", "2519.50000000", "2520.60000000", "230.74310000", 1747685099999, "581573.60224300", 1865, "137.17900000", "345742.21613500", "0"], [1747685100000, "2520.60000000", "2520.60000000", "2516.62000000", "2518.13000000", "316.47520000", 1747685159999, "797010.99641600", 2276, "114.25410000", "287685.95432700", "0"], [1747685160000, "2518.16000000", "2518.37000000", "2515.65000000", "2516.46000000", "188.93060000", 1747685219999, "475480.76450400", 1739, "68.13820000", "171488.74175600", "0"], [1747685220000, "2516.45000000", "2517.58000000", "2514.34000000", "2515.45000000", "512.95500000", 1747685279999, "1290707.31006200", 2223, "315.39740000", "793610.73195400", "0"], [1747685280000, "2515.46000000", "2515.46000000", "2513.60000000", "2513.99000000", "178.55830000", 1747685339999, "448957.83227900", 2256, "46.91270000", "117969.37797700", "0"], [1747685340000, "2513.98000000", "2514.09000000", "2512.14000000", "2512.15000000", "247.73450000", 1747685399999, "622570.16412100", 1631, "85.86500000", "215779.72358700", "0"], [1747685400000, "2512.15000000", "2513.31000000", "2508.49000000", "2509.08000000", "1468.22830000", 1747685459999, "3686385.99409600", 5536, "935.40130000", "2348495.13273400", "0"], [1747685460000, "2509.08000000", "2510.00000000", "2507.61000000", "2509.62000000", "608.74750000", 1747685519999, "1527247.28377800", 3031, "413.68440000", "1037905.65200000", "0"], [1747685520000, "2509.63000000", "2511.00000000", "2508.86000000", "2511.00000000", "379.70030000", 1747685579999, "953131.48429400", 2142, "154.59150000", "388061.23451000", "0"], [1747685580000, "2511.00000000", "2511.00000000", "2510.10000000", "2510.29000000", "183.86440000", 1747685639999, "461606.23011700", 1402, "62.25760000", "156299.16624400", "0"], [1747685640000, "2510.29000000", "2510.29000000", "2506.75000000", "2508.04000000", "499.24290000", 1747685699999, "1251869.72479900", 2800, "324.78600000", "814345.22042700", "0"], [1747685700000, "2508.05000000", "2509.90000000", "2508.05000000", "2509.81000000", "314.97160000", 1747685759999, "790387.42030400", 1779, "106.00890000", "266004.32605300", "0"], [1747685760000, "2509.81000000", "2513.00000000", "2509.81000000", "2512.11000000", "296.60120000", 1747685819999, "745021.10567100", 2127, "176.41360000", "443088.36913500", "0"], [1747685820000, "2512.11000000", "2515.90000000", "2511.68000000", "2514.90000000", "376.36720000", 1747685879999, "946329.49160200", 2902, "219.76830000", "552534.02509700", "0"], [1747685880000, "2514.90000000", "2516.09000000", "2514.50000000", "2515.87000000", "389.86810000", 1747685939999, "980629.45979600", 2284, "305.13800000", "767494.78132800", "0"], [1747685940000, "2515.87000000", "2517.01000000", "2515.60000000", "2515.60000000", "555.17020000", 1747685999999, "1397022.86444400", 2849, "243.10160000", "611728.86899300", "0"], [1747686000000, "2515.61000000", "2516.40000000", "2515.35000000", "2515.78000000", "461.62520000", 1747686059999, "1161390.08814100", 1531, "174.02350000", "437817.99639800", "0"], [1747686060000, "2515.78000000", "2517.88000000", "2515.15000000", "2517.40000000", "249.44810000", 1747686119999, "627710.36983500", 1828, "169.31080000", "426042.25819000", "0"], [1747686120000, "2517.41000000", "2518.83000000", "2515.99000000", "2518.23000000", "538.96880000", 1747686179999, "1356748.33953800", 2645, "272.80930000", "686788.52852100", "0"], [1747686180000, "2518.23000000", "2524.10000000", "2518.23000000", "2522.10000000", "834.38500000", 1747686239999, "2103699.60741400", 4982, "662.45900000", "1670140.94412400", "0"], [1747686240000, "2522.11000000", "2522.61000000", "2521.44000000", "2522.12000000", "275.32810000", 1747686299999, "694312.33973600", 1496, "133.46070000", "336561.24511100", "0"], [1747686300000, "2522.11000000", "2524.78000000", "2521.16000000", "2524.12000000", "515.57400000", 1747686359999, "1301101.91048700", 2380, "416.34750000", "1050672.84125600", "0"], [1747686360000, "2524.12000000", "2525.58000000", "2523.49000000", "2525.26000000", "260.47950000", 1747686419999, "657525.15831600", 1439, "162.82940000", "411051.05655300", "0"], [1747686420000, "2525.27000000", "2529.15000000", "2525.27000000", "2526.19000000", "737.73730000", 1747686479999, "1864536.80887300", 4636, "380.15290000", "960821.09037400", "0"], [1747686480000, "2526.19000000", "2526.87000000", "2525.49000000", "2526.49000000", "185.39940000", 1747686539999, "468353.72225500", 1813, "118.84520000", "300227.64535000", "0"], [1747686540000, "2526.50000000", "2526.50000000", "2525.50000000", "2525.80000000", "184.19410000", 1747686599999, "465288.68685100", 1231, "54.52770000", "137734.65487500", "0"], [1747686600000, "2525.80000000", "2525.80000000", "2524.13000000", "2525.01000000", "267.26180000", 1747686659999, "674800.72519400", 1897, "131.80780000", "332804.96295600", "0"], [1747686660000, "2525.00000000", "2525.12000000", "2523.80000000", "2524.99000000", "331.64960000", 1747686719999, "837297.26513500", 2448, "187.96190000", "474532.99679900", "0"], [1747686720000, "2525.00000000", "2525.13000000", "2523.00000000", "2523.01000000", "410.32500000", 1747686779999, "1035898.17486400", 1669, "195.25390000", "492961.71369700", "0"], [1747686780000, "2523.00000000", "2523.00000000", "2520.01000000", "2520.51000000", "307.18980000", 1747686839999, "774421.11925000", 1617, "45.70530000", "115233.46338900", "0"], [1747686840000, "2520.52000000", "2521.19000000", "2520.10000000", "2520.11000000", "215.77820000", 1747686899999, "543976.67961500", 1035, "94.46490000", "238152.43452000", "0"], [1747686900000, "2520.11000000", "2523.00000000", "2519.31000000", "2523.00000000", "260.73900000", 1747686959999, "657371.18889600", 1370, "229.28540000", "578096.52359600", "0"], [1747686960000, "2522.99000000", "2523.69000000", "2520.80000000", "2521.49000000", "468.90040000", 1747687019999, "1182777.93705600", 2509, "163.12560000", "411411.83866400", "0"], [1747687020000, "2521.49000000", "2521.63000000", "2520.52000000", "2521.63000000", "224.29100000", 1747687079999, "565411.89104300", 930, "168.30400000", "424277.95014000", "0"], [1747687080000, "2521.63000000", "2525.40000000", "2521.62000000", "2524.98000000", "325.40370000", 1747687139999, "821331.62505200", 1975, "225.93830000", "570201.62753500", "0"], [1747687140000, "2524.98000000", "2526.49000000", "2524.71000000", "2525.64000000", "706.04870000", 1747687199999, "1782955.93625200", 2307, "394.14570000", "995326.83264000", "0"], [1747687200000, "2525.64000000", "2527.08000000", "2523.11000000", "2524.80000000", "442.30640000", 1747687259999, "1117191.58844200", 3351, "194.58700000", "491447.52410700", "0"], [1747687260000, "2524.80000000", "2529.69000000", "2523.72000000", "2529.58000000", "1281.57160000", 1747687319999, "3238674.09752900", 5029, "754.39710000", "1906522.57757700", "0"], [1747687320000, "2529.58000000", "2531.71000000", "2524.84000000", "2525.90000000", "728.22450000", 1747687379999, "1842429.50712800", 4446, "396.85140000", "1004222.60702900", "0"], [1747687380000, "2525.90000000", "2526.70000000", "2523.11000000", "2523.32000000", "303.02400000", 1747687439999, "764824.63797800", 1754, "113.19250000", "285671.77085500", "0"], [1747687440000, "2523.32000000", "2524.50000000", "2522.49000000", "2524.49000000", "317.63720000", 1747687499999, "801601.08048300", 1821, "220.07530000", "555390.55728300", "0"], [1747687500000, "2524.50000000", "2525.00000000", "2522.13000000", "2523.55000000", "172.68680000", 1747687559999, "435704.66038500", 1884, "77.72290000", "196106.63321800", "0"], [1747687560000, "2523.56000000", "2524.00000000", "2522.11000000", "2522.55000000", "183.72370000", 1747687619999, "463565.99480700", 1583, "106.50440000", "268731.56116700", "0"], [1747687620000, "2522.56000000", "2526.46000000", "2522.56000000", "2526.21000000", "886.30420000", 1747687679999, "2237572.67340500", 2419, "709.66440000", "1791387.24753600", "0"], [1747687680000, "2526.20000000", "2526.21000000", "2523.91000000", "2525.36000000", "231.11320000", 1747687739999, "583571.87727100", 1888, "126.39370000", "319123.16889400", "0"], [1747687740000, "2525.36000000", "2530.99000000", "2525.35000000", "2530.79000000", "751.07390000", 1747687799999, "1899657.83783800", 2934, "641.86590000", "1623613.11892000", "0"], [1747687800000, "2530.79000000", "2533.72000000", "2529.00000000", "2530.03000000", "482.87360000", 1747687859999, "1222323.00100900", 3959, "282.90460000", "716117.55005100", "0"], [1747687860000, "2530.03000000", "2532.17000000", "2529.72000000", "2531.61000000", "239.26660000", 1747687919999, "605626.25466500", 3105, "185.16770000", "468697.41343900", "0"], [1747687920000, "2531.61000000", "2534.52000000", "2531.00000000", "2531.50000000", "362.55920000", 1747687979999, "918326.56598200", 2337, "290.00170000", "734534.00180100", "0"], [1747687980000, "2531.51000000", "2531.51000000", "2524.89000000", "2525.13000000", "895.40790000", 1747688039999, "2262717.71552200", 3073, "253.85370000", "641372.09602700", "0"], [1747688040000, "2525.13000000", "2527.00000000", "2524.78000000", "2524.89000000", "428.63970000", 1747688099999, "1082635.37611300", 1858, "125.62910000", "317302.49769500", "0"], [1747688100000, "2524.90000000", "2525.13000000", "2520.24000000", "2520.69000000", "994.82920000", 1747688159999, "2509784.74184000", 3084, "262.54440000", "662325.85200800", "0"], [1747688160000, "2520.70000000", "2521.60000000", "2519.57000000", "2519.89000000", "151.15570000", 1747688219999, "381051.37621100", 1445, "63.90260000", "161109.42943000", "0"], [1747688220000, "2519.89000000", "2521.11000000", "2518.75000000", "2521.00000000", "316.37590000", 1747688279999, "797403.34402700", 1583, "170.33180000", "429350.27431900", "0"], [1747688280000, "2521.00000000", "2521.91000000", "2520.49000000", "2521.11000000", "252.79550000", 1747688339999, "637306.76005900", 1486, "133.75710000", "337209.16843700", "0"], [1747688340000, "2521.11000000", "2521.65000000", "2520.30000000", "2520.54000000", "213.11350000", 1747688399999, "537223.42775600", 1471, "43.43230000", "109485.57853500", "0"], [1747688400000, "2520.53000000", "2521.41000000", "2519.09000000", "2519.74000000", "304.16960000", 1747688459999, "766520.23450400", 2015, "170.07970000", "428589.17457700", "0"], [1747688460000, "2519.74000000", "2521.09000000", "2519.30000000", "2519.99000000", "286.21610000", 1747688519999, "721234.40438400", 1912, "238.91470000", "602031.16948300", "0"], [1747688520000, "2520.00000000", "2520.00000000", "2517.01000000", "2517.97000000", "451.09000000", 1747688579999, "1136043.46078900", 2643, "164.92970000", "415355.27667600", "0"], [1747688580000, "2517.96000000", "2518.20000000", "2513.07000000", "2513.79000000", "882.86370000", 1747688639999, "2220702.34109500", 3262, "412.28440000", "1037060.83494600", "0"], [1747688640000, "2513.80000000", "2517.00000000", "2513.80000000", "2515.50000000", "438.73650000", 1747688699999, "1103646.80343900", 1896, "215.33070000", "541619.49094300", "0"], [1747688700000, "2515.49000000", "2516.00000000", "2513.62000000", "2514.00000000", "478.95140000", 1747688759999, "1204450.90653800", 2182, "136.11520000", "342331.74399100", "0"], [1747688760000, "2514.01000000", "2515.76000000", "2514.01000000", "2514.70000000", "345.65890000", 1747688819999, "869194.44185500", 1616, "280.07530000", "704246.87266800", "0"], [1747688820000, "2514.71000000", "2516.20000000", "2514.71000000", "2515.55000000", "164.79450000", 1747688879999, "414543.69878400", 1104, "117.01200000", "294345.94489300", "0"], [1747688880000, "2515.54000000", "2515.55000000", "2513.00000000", "2513.41000000", "246.34680000", 1747688939999, "619211.01266700", 1589, "77.59150000", "195030.47392000", "0"], [1747688940000, "2513.42000000", "2515.19000000", "2510.02000000", "2513.68000000", "867.61560000", 1747688999999, "2180007.14866600", 3268, "391.36490000", "983307.72793600", "0"], [1747689000000, "2513.68000000", "2516.00000000", "2513.68000000", "2515.90000000", "243.73310000", 1747689059999, "613044.87791900", 1742, "172.76440000", "434516.95022800", "0"], [1747689060000, "2515.89000000", "2516.01000000", "2515.49000000", "2515.79000000", "203.54690000", 1747689119999, "512092.46210300", 578, "124.43200000", "313049.40776000", "0"], [1747689120000, "2515.80000000", "2518.09000000", "2515.79000000", "2517.29000000", "203.71700000", 1747689179999, "512788.11871200", 1563, "151.20740000", "380601.28264200", "0"], [1747689180000, "2517.30000000", "2520.65000000", "2517.30000000", "2518.89000000", "328.12500000", 1747689239999, "826570.71811700", 1478, "221.29650000", "557370.99423600", "0"], [1747689240000, "2518.88000000", "2520.32000000", "2518.09000000", "2519.84000000", "307.83690000", 1747689299999, "775485.29759300", 1383, "187.58450000", "472582.66257400", "0"], [1747689300000, "2519.84000000", "2519.85000000", "2517.10000000", "2517.96000000", "230.31370000", 1747689359999, "580030.32687100", 1775, "148.47060000", "373887.50773900", "0"], [1747689360000, "2517.96000000", "2518.00000000", "2517.08000000", "2517.31000000", "145.69030000", 1747689419999, "366756.29441600", 1093, "79.68690000", "200590.28100600", "0"], [1747689420000, "2517.30000000", "2519.40000000", "2517.21000000", "2518.97000000", "807.33210000", 1747689479999, "2032790.13011400", 1736, "727.32540000", "1831333.10862900", "0"], [1747689480000, "2518.97000000", "2519.05000000", "2517.30000000", "2517.94000000", "1126.24250000", 1747689539999, "2836176.74688900", 2874, "951.92940000", "2397225.29015300", "0"], [1747689540000, "2517.75000000", "2518.01000000", "2516.61000000", "2516.74000000", "277.59440000", 1747689599999, "698860.30402400", 956, "119.46290000", "300761.44994400", "0"], [1747689600000, "2516.74000000", "2517.01000000", "2516.50000000", "2517.00000000", "414.65940000", 1747689659999, "1043583.62259400", 596, "320.45150000", "806486.36418400", "0"], [1747689660000, "2517.00000000", "2517.79000000", "2516.15000000", "2517.79000000", "389.00170000", 1747689719999, "979014.05829800", 1431, "215.25200000", "541757.15108600", "0"], [1747689720000, "2517.79000000", "2519.39000000", "2517.79000000", "2518.38000000", "360.40980000", 1747689779999, "907731.34573200", 1207, "178.46800000", "449477.97612600", "0"], [1747689780000, "2518.38000000", "2518.47000000", "2516.63000000", "2516.63000000", "126.69130000", 1747689839999, "318978.91120200", 981, "34.99760000", "88114.93906400", "0"], [1747689840000, "2516.64000000", "2516.64000000", "2516.34000000", "2516.34000000", "54.82520000", 1747689899999, "137971.89652700", 320, "2.66340000", "6702.71912700", "0"], [1747689900000, "2516.34000000", "2517.09000000", "2515.04000000", "2516.08000000", "800.72750000", 1747689959999, "2015041.60661300", 2143, "616.70780000", "1551946.84953700", "0"], [1747689960000, "2516.07000000", "2516.07000000", "2510.39000000", "2511.70000000", "1000.03520000", 1747690019999, "2512235.47466800", 2099, "319.37540000", "802151.91167100", "0"], [1747690020000, "2511.70000000", "2513.07000000", "2509.72000000", "2510.19000000", "368.77120000", 1747690079999, "925954.41135500", 2042, "144.04570000", "361663.27055700", "0"], [1747690080000, "2510.19000000", "2510.28000000", "2502.49000000", "2504.22000000", "1427.31790000", 1747690139999, "3575773.80509500", 4641, "444.80630000", "1114102.07250200", "0"], [1747690140000, "2504.22000000", "2505.00000000", "2504.21000000", "2504.21000000", "335.99030000", 1747690199999, "841517.46382700", 954, "144.76430000", "362558.99968500", "0"], [1747690200000, "2504.22000000", "2509.00000000", "2504.21000000", "2509.00000000", "441.59490000", 1747690259999, "1106545.92872400", 2114, "427.09420000", "1070221.60582300", "0"], [1747690260000, "2509.00000000", "2509.59000000", "2507.40000000", "2507.89000000", "366.71120000", 1747690319999, "919875.55101400", 1079, "72.37060000", "181500.23201900", "0"], [1747690320000, "2507.89000000", "2507.90000000", "2505.33000000", "2507.25000000", "724.00490000", 1747690379999, "1814740.78826700", 1755, "453.97690000", "1137874.34895500", "0"], [1747690380000, "2507.26000000", "2509.80000000", "2507.25000000", "2509.79000000", "391.87950000", 1747690439999, "983187.85616400", 1259, "277.30910000", "695676.40312600", "0"], [1747690440000, "2509.78000000", "2510.30000000", "2509.52000000", "2509.80000000", "167.98300000", 1747690499999, "421616.72051200", 740, "95.03310000", "238508.65924800", "0"], [1747690500000, "2509.80000000", "2511.42000000", "2509.79000000", "2511.42000000", "170.28150000", 1747690559999, "427555.05127600", 959, "83.96310000", "210805.17048800", "0"], [1747690560000, "2511.41000000", "2513.07000000", "2510.99000000", "2512.17000000", "388.29650000", 1747690619999, "975415.52022200", 1408, "285.27500000", "716597.24507400", "0"], [1747690620000, "2512.16000000", "2513.41000000", "2510.69000000", "2512.49000000", "299.78570000", 1747690679999, "753174.21935300", 1935, "179.85100000", "451848.81103200", "0"], [1747690680000, "2512.49000000", "2513.07000000", "2511.55000000", "2513.06000000", "249.14150000", 1747690739999, "625922.57729700", 747, "206.86280000", "519693.80417600", "0"], [1747690740000, "2513.06000000", "2514.50000000", "2512.96000000", "2513.61000000", "193.04200000", 1747690799999, "485174.81224800", 887, "148.52500000", "373268.44934400", "0"], [1747690800000, "2513.60000000", "2513.83000000", "2510.32000000", "2512.38000000", "320.14840000", 1747690859999, "804215.34236500", 1608, "247.38980000", "621425.83107000", "0"], [1747690860000, "2512.38000000", "2512.88000000", "2504.77000000", "2506.57000000", "700.28570000", 1747690919999, "1756389.26723300", 2541, "243.78830000", "611159.37924600", "0"], [1747690920000, "2506.57000000", "2509.31000000", "2506.56000000", "2507.46000000", "943.98960000", 1747690979999, "2367797.86111800", 2194, "657.16000000", "1648278.50702100", "0"], [1747690980000, "2507.47000000", "2510.16000000", "2507.47000000", "2510.16000000", "277.89960000", 1747691039999, "697252.83452800", 1406, "219.68540000", "551195.48968700", "0"], [1747691040000, "2510.16000000", "2512.07000000", "2510.16000000", "2512.07000000", "263.60350000", 1747691099999, "662007.68608900", 1540, "214.25790000", "538076.43555600", "0"], [1747691100000, "2512.07000000", "2514.74000000", "2512.06000000", "2513.75000000", "147.42710000", 1747691159999, "370602.90118900", 1216, "105.10900000", "264234.08456600", "0"], [1747691160000, "2513.76000000", "2515.81000000", "2513.76000000", "2515.80000000", "223.57220000", 1747691219999, "562271.56830700", 1598, "187.03600000", "470370.49099300", "0"], [1747691220000, "2515.80000000", "2516.67000000", "2513.57000000", "2513.96000000", "282.28340000", 1747691279999, "710014.36504200", 1753, "194.59010000", "489446.12575600", "0"], [1747691280000, "2513.96000000", "2515.31000000", "2513.62000000", "2515.30000000", "127.89620000", 1747691339999, "321606.71527300", 1374, "118.47490000", "297916.92264200", "0"], [1747691340000, "2515.30000000", "2516.43000000", "2514.62000000", "2515.55000000", "92.71940000", 1747691399999, "233263.05419400", 987, "32.00150000", "80506.60559700", "0"], [1747691400000, "2515.55000000", "2519.11000000", "2515.48000000", "2518.37000000", "313.86430000", 1747691459999, "789963.05602000", 1914, "237.63820000", "598007.21699200", "0"], [1747691460000, "2518.37000000", "2519.51000000", "2517.66000000", "2518.72000000", "259.46870000", 1747691519999, "653565.79711600", 1589, "177.44500000", "446966.31343600", "0"], [1747691520000, "2518.72000000", "2518.80000000", "2516.72000000", "2518.10000000", "184.02790000", 1747691579999, "463297.40948200", 1323, "134.35060000", "338202.26094400", "0"], [1747691580000, "2518.09000000", "2518.79000000", "2517.49000000", "2517.53000000", "134.39960000", 1747691639999, "338415.71402200", 1113, "95.91220000", "241488.50286000", "0"], [1747691640000, "2517.54000000", "2518.14000000", "2517.53000000", "2518.13000000", "92.95130000", 1747691699999, "234034.24301600", 700, "58.07090000", "146207.60069600", "0"], [1747691700000, "2518.13000000", "2519.45000000", "2517.71000000", "2519.45000000", "224.73380000", 1747691759999, "565956.64456900", 952, "207.28680000", "522018.69107600", "0"], [1747691760000, "2519.44000000", "2521.53000000", "2519.24000000", "2521.23000000", "836.13840000", 1747691819999, "2107360.88105800", 2028, "740.94000000", "1867404.56436100", "0"], [1747691820000, "2521.23000000", "2523.13000000", "2518.10000000", "2519.38000000", "711.92060000", 1747691879999, "1794371.16197800", 2672, "455.10560000", "1146946.84820200", "0"], [1747691880000, "2519.38000000", "2523.10000000", "2519.37000000", "2522.50000000", "1168.24080000", 1747691939999, "2946380.14009300", 2085, "917.99930000", "2315193.91912700", "0"], [1747691940000, "2522.49000000", "2525.21000000", "2522.01000000", "2523.05000000", "2278.17880000", 1747691999999, "5749184.19807400", 3725, "1526.35070000", "3851795.32725400", "0"], [1747692000000, "2523.04000000", "2523.04000000", "2518.90000000", "2518.91000000", "348.15870000", 1747692059999, "877606.78278800", 2477, "128.43540000", "323695.61067400", "0"], [1747692060000, "2518.90000000", "2519.40000000", "2516.99000000", "2517.01000000", "634.29310000", 1747692119999, "1597227.95543500", 2368, "331.61280000", "835074.50116500", "0"], [1747692120000, "2517.01000000", "2518.20000000", "2515.70000000", "2515.80000000", "362.34990000", 1747692179999, "912087.61391600", 3376, "197.82240000", "497960.49991000", "0"], [1747692180000, "2515.80000000", "2518.79000000", "2514.49000000", "2514.50000000", "845.40400000", 1747692239999, "2127612.13272600", 3022, "554.69190000", "1395983.77145800", "0"], [1747692240000, "2514.50000000", "2516.10000000", "2509.35000000", "2509.59000000", "1070.08240000", 1747692299999, "2688713.67851700", 3637, "479.91670000", "1206123.02032700", "0"], [1747692300000, "2509.59000000", "2511.36000000", "2509.47000000", "2510.40000000", "442.53700000", 1747692359999, "1110976.82721100", 2551, "256.39950000", "643666.19368100", "0"], [1747692360000, "2510.40000000", "2512.34000000", "2509.04000000", "2510.90000000", "825.45200000", 1747692419999, "2072250.67765800", 2624, "463.32630000", "1163168.89698900", "0"], [1747692420000, "2510.79000000", "2511.50000000", "2509.99000000", "2511.21000000", "447.93180000", 1747692479999, "1124578.66535600", 1590, "234.04900000", "587663.96077600", "0"], [1747692480000, "2511.21000000", "2511.79000000", "2510.83000000", "2511.71000000", "160.97740000", 1747692539999, "404262.56679800", 1236, "100.13260000", "251464.02274000", "0"], [1747692540000, "2511.71000000", "2512.34000000", "2509.38000000", "2510.39000000", "336.46550000", 1747692599999, "844687.18260500", 1663, "200.96560000", "504497.12600100", "0"], [1747692600000, "2510.39000000", "2510.90000000", "2509.04000000", "2509.11000000", "439.84870000", 1747692659999, "1103922.98197500", 1853, "225.28840000", "565387.35273000", "0"], [1747692660000, "2509.11000000", "2510.00000000", "2508.05000000", "2508.50000000", "328.71210000", 1747692719999, "824691.78332500", 1742, "158.62880000", "397958.55140500", "0"], [1747692720000, "2508.49000000", "2509.48000000", "2507.46000000", "2509.18000000", "540.03380000", 1747692779999, "1354492.40865800", 1396, "349.94660000", "877707.36299700", "0"], [1747692780000, "2509.18000000", "2509.25000000", "2506.55000000", "2507.44000000", "313.87640000", 1747692839999, "787232.17604900", 1774, "180.87900000", "453674.85610400", "0"], [1747692840000, "2507.44000000", "2507.69000000", "2498.61000000", "2500.13000000", "1839.23130000", 1747692899999, "4600967.41360100", 5473, "405.57950000", "1014148.35395900", "0"], [1747692900000, "2500.13000000", "2501.29000000", "2498.83000000", "2498.83000000", "505.43860000", 1747692959999, "1263699.41868400", 1793, "215.72130000", "539331.94447600", "0"], [1747692960000, "2498.82000000", "2499.52000000", "2497.71000000", "2498.00000000", "493.86040000", 1747693019999, "1233892.06277500", 1960, "122.82540000", "306885.44575200", "0"], [1747693020000, "2498.01000000", "2503.40000000", "2498.01000000", "2503.01000000", "1018.19290000", 1747693079999, "2546595.59593500", 1748, "897.60830000", "2244903.75458800", "0"], [1747693080000, "2503.00000000", "2504.68000000", "2502.24000000", "2504.44000000", "219.86720000", 1747693139999, "550414.44019700", 1148, "154.87610000", "387706.07959900", "0"], [1747693140000, "2504.44000000", "2505.23000000", "2503.29000000", "2503.29000000", "302.13800000", 1747693199999, "756592.42260700", 1132, "116.84570000", "292626.30636600", "0"], [1747693200000, "2503.30000000", "2503.30000000", "2502.30000000", "2502.55000000", "406.44690000", 1747693259999, "1017257.03895400", 1300, "49.69770000", "124376.56040700", "0"], [1747693260000, "2502.55000000", "2502.79000000", "2499.99000000", "2501.00000000", "630.79920000", 1747693319999, "1577866.27264100", 1763, "176.07930000", "440349.49467900", "0"], [1747693320000, "2501.00000000", "2501.91000000", "2499.75000000", "2500.60000000", "602.38490000", 1747693379999, "1506413.67744100", 2293, "205.90560000", "514928.86932200", "0"], [1747693380000, "2500.59000000", "2500.59000000", "2498.61000000", "2500.43000000", "453.96450000", 1747693439999, "1134629.00606900", 2124, "114.27010000", "285586.66067100", "0"], [1747693440000, "2500.44000000", "2500.69000000", "2499.55000000", "2499.92000000", "337.80270000", 1747693499999, "844487.45300000", 1203, "85.29540000", "213238.43500500", "0"], [1747693500000, "2499.92000000", "2500.83000000", "2498.31000000", "2498.31000000", "490.72420000", 1747693559999, "1226703.99880600", 1883, "201.59150000", "503960.48844800", "0"], [1747693560000, "2498.32000000", "2498.40000000", "2496.53000000", "2498.27000000", "664.81870000", 1747693619999, "1660283.76124300", 2764, "198.10910000", "494747.12471100", "0"], [1747693620000, "2498.28000000", "2498.40000000", "2493.87000000", "2495.17000000", "2129.87530000", 1747693679999, "5315257.65463900", 3919, "911.14020000", "2273682.59314800", "0"], [1747693680000, "2495.18000000", "2495.68000000", "2493.67000000", "2494.89000000", "439.47280000", 1747693739999, "1096382.72968300", 2410, "163.11720000", "406951.29891600", "0"], [1747693740000, "2494.88000000", "2494.88000000", "2492.43000000", "2492.74000000", "447.35800000", 1747693799999, "1115386.54623900", 2223, "123.40590000", "307663.36151300", "0"], [1747693800000, "2492.74000000", "2493.95000000", "2492.70000000", "2493.48000000", "549.92800000", 1747693859999, "1371271.10989000", 1952, "252.15810000", "628758.25334900", "0"], [1747693860000, "2493.47000000", "2496.59000000", "2493.43000000", "2496.59000000", "582.35290000", 1747693919999, "1452548.52588800", 2828, "302.81290000", "755339.36419000", "0"], [1747693920000, "2496.59000000", "2498.98000000", "2496.58000000", "2498.10000000", "612.48360000", 1747693979999, "1529951.60828200", 2481, "248.15790000", "619881.58766500", "0"], [1747693980000, "2498.10000000", "2498.10000000", "2495.72000000", "2495.73000000", "376.22460000", 1747694039999, "939494.62167600", 1603, "119.91620000", "299446.58238600", "0"], [1747694040000, "2495.73000000", "2496.99000000", "2495.72000000", "2496.48000000", "401.69980000", 1747694099999, "1002788.32434400", 1655, "146.10130000", "364720.20291800", "0"], [1747694100000, "2496.48000000", "2497.10000000", "2495.00000000", "2497.09000000", "493.30990000", 1747694159999, "1231180.28249700", 1763, "172.55820000", "430661.27339400", "0"], [1747694160000, "2497.10000000", "2498.00000000", "2497.01000000", "2497.02000000", "374.03860000", 1747694219999, "934104.27238300", 1317, "125.44450000", "313278.93128500", "0"], [1747694220000, "2497.02000000", "2497.45000000", "2495.05000000", "2497.44000000", "418.36060000", 1747694279999, "1044327.18117100", 1862, "148.22110000", "370022.15096600", "0"], [1747694280000, "2497.45000000", "2497.45000000", "2495.15000000", "2496.09000000", "396.12980000", 1747694339999, "988682.49244000", 1967, "125.53200000", "313285.86871400", "0"], [1747694340000, "2496.09000000", "2497.19000000", "2495.25000000", "2495.82000000", "811.14030000", 1747694399999, "2024758.64526400", 1536, "137.28780000", "342742.38980100", "0"], [1747694400000, "2495.82000000", "2497.20000000", "2495.82000000", "2496.08000000", "407.44730000", 1747694459999, "1017226.63395800", 1397, "139.04660000", "347137.13521500", "0"], [1747694460000, "2496.07000000", "2498.17000000", "2495.52000000", "2498.17000000", "411.25130000", 1747694519999, "1026651.54713600", 1461, "138.67690000", "346239.45910500", "0"], [1747694520000, "2498.17000000", "2499.20000000", "2498.00000000", "2498.54000000", "351.59460000", 1747694579999, "878536.01582700", 1065, "97.64380000", "243986.77805000", "0"], [1747694580000, "2498.54000000", "2501.70000000", "2498.54000000", "2501.69000000", "506.54390000", 1747694639999, "1266557.24363100", 1640, "260.68420000", "651796.83296600", "0"], [1747694640000, "2501.68000000", "2502.41000000", "2501.56000000", "2501.67000000", "478.28180000", 1747694699999, "1196598.38034000", 1135, "177.55010000", "444195.80546400", "0"], [1747694700000, "2501.66000000", "2503.20000000", "2501.50000000", "2501.81000000", "441.74110000", 1747694759999, "1105359.52879900", 1475, "136.06630000", "340485.31434500", "0"], [1747694760000, "2501.82000000", "2504.39000000", "2501.81000000", "2503.08000000", "679.61480000", 1747694819999, "1701250.58881200", 1711, "189.18820000", "473568.96741400", "0"], [1747694820000, "2503.09000000", "2503.41000000", "2501.76000000", "2502.09000000", "581.28090000", 1747694879999, "1454602.28249300", 1631, "228.91610000", "572846.48091000", "0"], [1747694880000, "2502.09000000", "2502.80000000", "2501.99000000", "2502.13000000", "363.78050000", 1747694939999, "910275.64387200", 1319, "97.31540000", "243504.39515400", "0"], [1747694940000, "2502.12000000", "2502.13000000", "2500.67000000", "2501.17000000", "397.06910000", 1747694999999, "993150.10674600", 1258, "106.41310000", "266156.74699400", "0"], [1747695000000, "2501.17000000", "2501.40000000", "2498.13000000", "2499.05000000", "463.32410000", 1747695059999, "1158052.54273800", 2128, "93.61160000", "233942.45207900", "0"], [1747695060000, "2499.04000000", "2499.90000000", "2498.70000000", "2499.74000000", "349.91780000", 1747695119999, "874499.09187800", 1660, "77.78320000", "194390.63665400", "0"], [1747695120000, "2499.73000000", "2500.95000000", "2497.28000000", "2498.46000000", "476.59570000", 1747695179999, "1191265.72473500", 2564, "146.15590000", "365306.69949600", "0"], [1747695180000, "2498.46000000", "2499.97000000", "2498.35000000", "2499.72000000", "424.37520000", 1747695239999, "1060519.92882900", 1319, "148.15640000", "370262.69981800", "0"], [1747695240000, "2499.72000000", "2500.66000000", "2499.71000000", "2500.65000000", "378.61710000", 1747695299999, "946528.02535300", 1176, "125.04610000", "312617.61282000", "0"], [1747695300000, "2500.65000000", "2500.71000000", "2500.16000000", "2500.71000000", "358.36290000", 1747695359999, "896127.40437100", 861, "105.85660000", "264708.70515000", "0"], [1747695360000, "2500.71000000", "2503.02000000", "2500.70000000", "2501.67000000", "646.29230000", 1747695419999, "1616956.48570300", 2048, "348.93520000", "873038.09059400", "0"], [1747695420000, "2501.68000000", "2502.62000000", "2501.47000000", "2502.47000000", "606.42430000", 1747695479999, "1517219.63347500", 2196, "334.73550000", "837471.60028400", "0"], [1747695480000, "2502.47000000", "2504.29000000", "2502.47000000", "2503.80000000", "331.45250000", 1747695539999, "829815.65055800", 1260, "257.14450000", "643802.52300000", "0"], [1747695540000, "2503.81000000", "2504.32000000", "2503.31000000", "2504.15000000", "118.65610000", 1747695599999, "297081.99014000", 920, "91.98290000", "230299.02141800", "0"], [1747695600000, "2504.15000000", "2504.15000000", "2500.85000000", "2501.98000000", "352.03030000", 1747695659999, "880869.21784100", 2043, "168.50510000", "421533.51184500", "0"], [1747695660000, "2501.98000000", "2503.91000000", "2501.97000000", "2503.91000000", "79.18810000", 1747695719999, "198200.78802600", 913, "67.81460000", "169738.25586700", "0"], [1747695720000, "2503.92000000", "2509.01000000", "2503.92000000", "2507.76000000", "1376.35850000", 1747695779999, "3450975.37392300", 3487, "1004.08400000", "2517522.60247200", "0"], [1747695780000, "2507.76000000", "2508.34000000", "2507.04000000", "2508.12000000", "288.57540000", 1747695839999, "723569.43396700", 1271, "213.45890000", "535222.66976800", "0"], [1747695840000, "2508.12000000", "2512.81000000", "2508.11000000", "2512.39000000", "553.78400000", 1747695899999, "1390520.75995200", 1892, "450.93130000", "1132208.20313300", "0"], [1747695900000, "2512.39000000", "2518.73000000", "2511.97000000", "2513.74000000", "1431.85020000", 1747695959999, "3601811.46238200", 4269, "831.40730000", "2091517.71811900", "0"], [1747695960000, "2513.74000000", "2517.94000000", "2513.44000000", "2515.72000000", "456.62670000", 1747696019999, "1148518.85069700", 2174, "368.37630000", "926538.44724400", "0"], [1747696020000, "2515.71000000", "2517.78000000", "2514.76000000", "2514.98000000", "487.48700000", 1747696079999, "1226762.27126400", 1660, "117.35370000", "295267.82352100", "0"], [1747696080000, "2514.98000000", "2514.98000000", "2513.38000000", "2514.24000000", "158.31710000", 1747696139999, "398031.85638200", 1122, "52.84040000", "132855.42259600", "0"], [1747696140000, "2514.25000000", "2515.97000000", "2513.66000000", "2515.93000000", "120.09720000", 1747696199999, "302035.91308600", 1387, "56.67930000", "142529.18695000", "0"], [1747696200000, "2515.93000000", "2516.89000000", "2515.93000000", "2516.31000000", "165.11020000", 1747696259999, "415487.67206200", 1189, "124.50780000", "313313.24029000", "0"], [1747696260000, "2516.30000000", "2516.85000000", "2514.20000000", "2516.14000000", "272.63920000", 1747696319999, "685857.14743000", 1577, "141.65040000", "356316.57732700", "0"], [1747696320000, "2516.14000000", "2518.74000000", "2515.20000000", "2516.52000000", "461.35030000", 1747696379999, "1161135.57483500", 2153, "265.16640000", "667404.54110800", "0"], [1747696380000, "2516.53000000", "2518.35000000", "2515.37000000", "2516.28000000", "455.28970000", 1747696439999, "1145700.69226600", 1785, "210.20500000", "528985.65601300", "0"], [1747696440000, "2516.29000000", "2516.29000000", "2514.25000000", "2514.49000000", "284.88250000", 1747696499999, "716455.23053000", 1208, "124.69110000", "313564.61591700", "0"], [1747696500000, "2514.49000000", "2515.50000000", "2514.49000000", "2514.72000000", "96.90000000", 1747696559999, "243685.01416500", 640, "63.18020000", "158878.46868600", "0"], [1747696560000, "2514.71000000", "2521.82000000", "2514.71000000", "2520.54000000", "929.59760000", 1747696619999, "2341707.05518000", 3506, "694.43080000", "1749096.35946200", "0"], [1747696620000, "2520.52000000", "2521.87000000", "2517.16000000", "2517.38000000", "426.06860000", 1747696679999, "1073630.72773200", 2101, "240.26910000", "605600.94225200", "0"], [1747696680000, "2517.38000000", "2517.43000000", "2516.51000000", "2517.32000000", "230.22230000", 1747696739999, "579461.46586200", 1029, "127.12610000", "319976.67326300", "0"], [1747696740000, "2517.31000000", "2518.00000000", "2516.43000000", "2518.00000000", "171.49290000", 1747696799999, "431649.65543400", 1042, "101.23490000", "254804.46856600", "0"], [1747696800000, "2518.00000000", "2520.35000000", "2517.99000000", "2520.35000000", "205.36900000", 1747696859999, "517411.48397400", 1695, "117.43250000", "295845.39784900", "0"], [1747696860000, "2520.35000000", "2520.36000000", "2518.23000000", "2518.23000000", "202.44350000", 1747696919999, "510057.12479200", 1533, "109.44520000", "275773.17769200", "0"], [1747696920000, "2518.24000000", "2518.54000000", "2517.80000000", "2518.10000000", "94.42370000", 1747696979999, "237765.49792200", 729, "32.01900000", "80624.17274500", "0"], [1747696980000, "2518.10000000", "2518.10000000", "2516.15000000", "2516.99000000", "175.41360000", 1747697039999, "441517.51522700", 1057, "34.14960000", "85952.13678000", "0"], [1747697040000, "2517.00000000", "2518.00000000", "2516.99000000", "2517.99000000", "58.64150000", 1747697099999, "147606.28625800", 518, "27.50390000", "69232.01907800", "0"], [1747697100000, "2517.99000000", "2518.32000000", "2517.20000000", "2518.31000000", "152.30400000", 1747697159999, "383478.33222300", 646, "80.49100000", "202676.26382200", "0"], [1747697160000, "2518.31000000", "2518.80000000", "2518.12000000", "2518.46000000", "98.86620000", 1747697219999, "248968.33886500", 769, "16.85450000", "42445.08678700", "0"], [1747697220000, "2518.46000000", "2519.50000000", "2516.70000000", "2519.09000000", "187.48150000", 1747697279999, "472080.71782200", 1396, "87.04540000", "219166.42966200", "0"], [1747697280000, "2519.09000000", "2519.09000000", "2518.24000000", "2518.60000000", "58.14940000", 1747697339999, "146464.68475700", 766, "18.43220000", "46423.74861300", "0"], [1747697340000, "2518.60000000", "2518.69000000", "2518.10000000", "2518.10000000", "82.50550000", 1747697399999, "207768.03045800", 544, "24.84380000", "62560.12707300", "0"], [1747697400000, "2518.10000000", "2518.23000000", "2517.03000000", "2518.23000000", "107.02800000", 1747697459999, "269462.58683400", 1156, "37.67770000", "94849.68331700", "0"], [1747697460000, "2518.23000000", "2519.38000000", "2516.63000000", "2518.49000000", "214.32820000", 1747697519999, "539758.39928200", 1932, "88.94620000", "224002.43397700", "0"], [1747697520000, "2518.49000000", "2524.50000000", "2518.49000000", "2521.90000000", "795.80690000", 1747697579999, "2006865.38131100", 3449, "610.45060000", "1539271.56473000", "0"], [1747697580000, "2521.90000000", "2525.50000000", "2521.52000000", "2524.81000000", "714.84470000", 1747697639999, "1804187.28644400", 2964, "431.84210000", "1089992.77371000", "0"], [1747697640000, "2524.80000000", "2526.66000000", "2524.54000000", "2525.11000000", "433.39550000", 1747697699999, "1094575.21797200", 2744, "296.99680000", "750125.96919900", "0"], [1747697700000, "2525.12000000", "2528.93000000", "2524.12000000", "2526.57000000", "2540.30970000", 1747697759999, "6419676.42052000", 3616, "2232.88070000", "5643042.30700800", "0"], [1747697760000, "2526.58000000", "2526.58000000", "2524.23000000", "2525.51000000", "333.08220000", 1747697819999, "841139.23947500", 1794, "138.25240000", "349072.82696200", "0"], [1747697820000, "2525.52000000", "2525.69000000", "2522.39000000", "2522.82000000", "243.06030000", 1747697879999, "613455.19857600", 1460, "66.44480000", "167780.84680600", "0"], [1747697880000, "2522.82000000", "2524.00000000", "2522.62000000", "2522.62000000", "171.62310000", 1747697939999, "432992.15378500", 1077, "110.29010000", "278241.40966400", "0"], [1747697940000, "2522.63000000", "2524.00000000", "2522.62000000", "2523.52000000", "57.38550000", 1747697999999, "144790.46148800", 817, "39.22490000", "98967.53653400", "0"], [1747698000000, "2523.52000000", "2528.41000000", "2523.51000000", "2528.41000000", "294.05590000", 1747698059999, "742927.74548600", 1672, "185.07280000", "467462.40470500", "0"], [1747698060000, "2528.42000000", "2529.14000000", "2527.23000000", "2527.65000000", "417.42160000", 1747698119999, "1055415.11784000", 1843, "279.78040000", "707379.98513900", "0"], [1747698120000, "2527.65000000", "2527.65000000", "2526.22000000", "2526.86000000", "87.48360000", 1747698179999, "221070.73274200", 1166, "36.32770000", "91796.74473400", "0"], [1747698180000, "2526.88000000", "2529.67000000", "2526.88000000", "2528.00000000", "252.12060000", 1747698239999, "637441.68019700", 2094, "106.88520000", "270194.88257100", "0"], [1747698240000, "2527.99000000", "2531.78000000", "2527.99000000", "2530.56000000", "586.40560000", 1747698299999, "1483473.66078000", 2394, "323.02910000", "817235.67643400", "0"], [1747698300000, "2530.56000000", "2532.00000000", "2530.49000000", "2531.22000000", "312.08040000", 1747698359999, "789971.65808600", 1929, "206.08740000", "521680.70135700", "0"], [1747698360000, "2531.21000000", "2533.00000000", "2530.15000000", "2530.52000000", "434.49980000", 1747698419999, "1099852.29090500", 2388, "250.74670000", "634722.30152700", "0"], [1747698420000, "2530.52000000", "2532.15000000", "2530.15000000", "2531.03000000", "208.15140000", 1747698479999, "526876.10310600", 1530, "145.40560000", "368049.07899400", "0"], [1747698480000, "2531.02000000", "2531.85000000", "2530.16000000", "2531.58000000", "152.66740000", 1747698539999, "386424.79245100", 1033, "107.62560000", "272415.09815000", "0"], [1747698540000, "2531.58000000", "2531.59000000", "2530.68000000", "2530.69000000", "103.68030000", 1747698599999, "262439.29530600", 822, "24.35830000", "61660.53643100", "0"], [1747698600000, "2530.69000000", "2533.17000000", "2530.68000000", "2531.65000000", "172.71040000", 1747698659999, "437295.44645700", 1404, "94.82690000", "240089.54225000", "0"], [1747698660000, "2531.65000000", "2533.78000000", "2531.15000000", "2532.47000000", "855.22370000", 1747698719999, "2165614.28594200", 2468, "458.39110000", "1160652.45220700", "0"], [1747698720000, "2532.46000000", "2533.16000000", "2532.34000000", "2532.51000000", "115.46780000", 1747698779999, "292447.59682000", 747, "20.50350000", "51926.23697400", "0"], [1747698780000, "2532.51000000", "2532.51000000", "2530.30000000", "2531.15000000", "809.10180000", 1747698839999, "2048798.90062600", 1080, "60.94630000", "154256.17820500", "0"], [1747698840000, "2531.15000000", "2531.15000000", "2528.12000000", "2528.60000000", "390.35000000", 1747698899999, "987208.31682500", 1643, "83.89670000", "212152.05281400", "0"], [1747698900000, "2528.61000000", "2529.15000000", "2527.50000000", "2527.51000000", "115.89360000", 1747698959999, "293038.90979800", 861, "32.55200000", "82320.00586700", "0"], [1747698960000, "2527.51000000", "2527.67000000", "2526.79000000", "2527.14000000", "244.54200000", 1747699019999, "618014.84068500", 648, "46.95440000", "118651.70391600", "0"], [1747699020000, "2527.14000000", "2529.15000000", "2527.13000000", "2528.57000000", "309.68120000", 1747699079999, "782858.90351700", 1216, "202.95290000", "513022.01224700", "0"], [1747699080000, "2528.56000000", "2528.56000000", "2528.30000000", "2528.30000000", "63.52240000", 1747699139999, "160612.97069200", 333, "14.65080000", "37043.04204000", "0"], [1747699140000, "2528.31000000", "2528.52000000", "2527.64000000", "2528.14000000", "219.56240000", 1747699199999, "555102.93567600", 998, "25.36310000", "64120.20155800", "0"], [1747699200000, "2528.14000000", "2530.80000000", "2527.97000000", "2528.28000000", "562.68790000", 1747699259999, "1423086.53999900", 2616, "295.18010000", "746578.31287400", "0"], [1747699260000, "2528.27000000", "2531.00000000", "2528.00000000", "2529.03000000", "297.35670000", 1747699319999, "752126.63638800", 1644, "92.83230000", "234795.09038700", "0"], [1747699320000, "2529.02000000", "2531.18000000", "2528.00000000", "2531.18000000", "344.73510000", 1747699379999, "872080.90992200", 2135, "126.95010000", "321148.32528800", "0"], [1747699380000, "2531.17000000", "2531.18000000", "2522.92000000", "2528.15000000", "841.83050000", 1747699439999, "2127007.06076000", 3687, "311.60470000", "786903.44643500", "0"], [1747699440000, "2528.15000000", "2530.81000000", "2527.00000000", "2529.79000000", "241.37460000", 1747699499999, "610402.31592300", 2260, "60.36570000", "152673.36199500", "0"], [1747699500000, "2529.79000000", "2533.05000000", "2529.56000000", "2532.85000000", "370.15440000", 1747699559999, "937059.39409400", 2506, "263.21130000", "666335.39483800", "0"], [1747699560000, "2532.85000000", "2537.66000000", "2532.20000000", "2536.40000000", "1421.49890000", 1747699619999, "3603880.18050700", 6205, "1144.35840000", "2901162.45120200", "0"], [1747699620000, "2536.40000000", "2537.28000000", "2534.59000000", "2535.45000000", "690.16280000", 1747699679999, "1750257.76555400", 3599, "149.64000000", "379476.20901400", "0"], [1747699680000, "2535.45000000", "2537.00000000", "2535.00000000", "2536.00000000", "274.42520000", 1747699739999, "695917.99790900", 1397, "183.75370000", "465975.70799900", "0"], [1747699740000, "2536.01000000", "2537.50000000", "2536.01000000", "2536.46000000", "231.31130000", 1747699799999, "586762.03593200", 1423, "150.41460000", "381535.80752000", "0"], [1747699800000, "2536.46000000", "2536.70000000", "2534.49000000", "2535.67000000", "597.32620000", 1747699859999, "1514413.14598400", 2148, "277.49550000", "703595.21409400", "0"], [1747699860000, "2535.68000000", "2539.00000000", "2535.68000000", "2538.54000000", "275.30560000", 1747699919999, "698784.00938700", 2518, "168.07010000", "426569.14551100", "0"], [1747699920000, "2538.55000000", "2542.00000000", "2538.55000000", "2540.21000000", "797.48500000", 1747699979999, "2025614.82715700", 3721, "635.16080000", "1613220.20004200", "0"], [1747699980000, "2540.21000000", "2544.59000000", "2539.61000000", "2544.50000000", "1014.55420000", 1747700039999, "2579453.95895500", 3807, "772.71610000", "1964397.10378200", "0"], [1747700040000, "2544.49000000", "2545.67000000", "2543.60000000", "2543.60000000", "590.94020000", 1747700099999, "1503724.83974000", 3510, "387.44770000", "985932.27912100", "0"], [1747700100000, "2543.60000000", "2554.63000000", "2543.60000000", "2553.40000000", "2853.37000000", 1747700159999, "7277375.12312400", 9779, "2067.57570000", "5273008.33217400", "0"], [1747700160000, "2553.40000000", "2560.76000000", "2551.84000000", "2559.80000000", "1864.01630000", 1747700219999, "4765779.20180200", 8187, "1375.02510000", "3515623.54143700", "0"], [1747700220000, "2559.79000000", "2563.96000000", "2553.99000000", "2563.83000000", "1248.49560000", 1747700279999, "3195965.24130900", 8568, "760.63210000", "1947080.57690900", "0"], [1747700280000, "2563.82000000", "2563.93000000", "2555.40000000", "2556.79000000", "594.47670000", 1747700339999, "1521360.96687400", 8200, "227.67640000", "582584.88285500", "0"], [1747700340000, "2556.79000000", "2560.73000000", "2555.58000000", "2556.82000000", "1436.29320000", 1747700399999, "3674735.06766300", 4918, "1182.52600000", "3025608.93159500", "0"], [1747700400000, "2556.81000000", "2557.92000000", "2551.68000000", "2552.27000000", "1389.52310000", 1747700459999, "3550928.36681300", 6366, "311.31690000", "795495.33368300", "0"], [1747700460000, "2552.27000000", "2552.27000000", "2545.74000000", "2548.50000000", "1023.69360000", 1747700519999, "2609126.45328900", 7145, "261.46410000", "666480.98524700", "0"], [1747700520000, "2548.50000000", "2548.78000000", "2541.80000000", "2542.97000000", "912.41510000", 1747700579999, "2320628.43026600", 5933, "299.61150000", "761989.13092200", "0"], [1747700580000, "2542.96000000", "2542.96000000", "2538.78000000", "2540.58000000", "1011.67770000", 1747700639999, "2569740.28660800", 4558, "322.99890000", "820435.49341800", "0"], [1747700640000, "2540.58000000", "2540.58000000", "2537.06000000", "2538.43000000", "701.13400000", 1747700699999, "1779726.45371500", 4809, "310.92420000", "789133.31703200", "0"], [1747700700000, "2538.42000000", "2547.24000000", "2538.42000000", "2544.44000000", "816.98080000", 1747700759999, "2078943.73931800", 4887, "478.77460000", "1218186.73139300", "0"], [1747700760000, "2544.44000000", "2544.44000000", "2533.78000000", "2534.23000000", "649.86890000", 1747700819999, "1649059.95561900", 5555, "164.88740000", "418181.61871300", "0"], [1747700820000, "2534.23000000", "2534.97000000", "2529.85000000", "2533.94000000", "1938.71310000", 1747700879999, "4910518.39948200", 7127, "1085.90590000", "2750646.64180700", "0"], [1747700880000, "2533.95000000", "2537.69000000", "2532.16000000", "2534.61000000", "798.05000000", 1747700939999, "2023082.65449300", 5189, "299.69850000", "759773.92425000", "0"], [1747700940000, "2534.60000000", "2534.84000000", "2529.99000000", "2531.91000000", "1689.50040000", 1747700999999, "4278160.69219700", 5684, "887.32170000", "2246474.41728700", "0"], [1747701000000, "2531.90000000", "2534.70000000", "2526.80000000", "2529.08000000", "1359.35740000", 1747701059999, "3441848.46815100", 6618, "705.97560000", "1787542.08781200", "0"], [1747701060000, "2529.07000000", "2530.88000000", "2524.57000000", "2530.50000000", "1522.80470000", 1747701119999, "3849048.01806100", 7539, "526.16150000", "1329674.57585600", "0"], [1747701120000, "2530.49000000", "2532.00000000", "2526.66000000", "2528.98000000", "986.06730000", 1747701179999, "2493515.40215700", 6473, "649.81140000", "1643030.44690600", "0"], [1747701180000, "2528.98000000", "2531.04000000", "2526.12000000", "2526.97000000", "482.34660000", 1747701239999, "1219605.89011300", 5600, "256.24320000", "647989.10531700", "0"], [1747701240000, "2526.97000000", "2527.92000000", "2521.21000000", "2524.71000000", "1378.45440000", 1747701299999, "3480073.04961600", 7978, "679.36350000", "1715124.10373200", "0"], [1747701300000, "2524.80000000", "2533.60000000", "2524.80000000", "2533.49000000", "753.32710000", 1747701359999, "1905873.62413800", 4013, "592.57430000", "1499170.40666800", "0"], [1747701360000, "2533.49000000", "2534.10000000", "2530.70000000", "2531.13000000", "412.70540000", 1747701419999, "1045132.65169600", 2851, "129.60890000", "328223.94874200", "0"], [1747701420000, "2531.12000000", "2532.00000000", "2528.71000000", "2529.44000000", "323.01250000", 1747701479999, "817386.59660300", 2080, "90.73350000", "229600.52639800", "0"], [1747701480000, "2529.45000000", "2538.50000000", "2529.45000000", "2535.81000000", "793.36280000", 1747701539999, "2011005.03417900", 5015, "423.35610000", "1073022.65461700", "0"], [1747701540000, "2535.82000000", "2538.33000000", "2535.14000000", "2535.14000000", "417.06780000", 1747701599999, "1058113.10002200", 3531, "190.29470000", "482825.18113100", "0"], [1747701600000, "2535.13000000", "2535.29000000", "2531.67000000", "2533.45000000", "199.20300000", 1747701659999, "504716.44403900", 2933, "89.37340000", "226445.44817200", "0"], [1747701660000, "2533.46000000", "2534.86000000", "2532.70000000", "2533.87000000", "169.59330000", 1747701719999, "429684.53433500", 1954, "110.63550000", "280309.94751000", "0"], [1747701720000, "2533.87000000", "2533.87000000", "2524.19000000", "2527.20000000", "407.83680000", 1747701779999, "1031490.35537100", 4306, "83.96900000", "212208.60130200", "0"], [1747701780000, "2527.20000000", "2527.30000000", "2524.78000000", "2525.34000000", "420.02730000", 1747701839999, "1060897.95952800", 3407, "94.86700000", "239584.04914300", "0"], [1747701840000, "2525.34000000", "2526.50000000", "2524.74000000", "2526.39000000", "179.69150000", 1747701899999, "453894.72414200", 2409, "92.25840000", "233040.88821200", "0"], [1747701900000, "2526.39000000", "2528.50000000", "2525.00000000", "2528.00000000", "308.66100000", 1747701959999, "779983.86781600", 3911, "141.49470000", "357565.33310000", "0"], [1747701960000, "2527.99000000", "2528.00000000", "2523.10000000", "2523.20000000", "263.29160000", 1747702019999, "664939.38380100", 3240, "75.59440000", "190990.63614600", "0"], [1747702020000, "2523.20000000", "2523.26000000", "2520.18000000", "2521.11000000", "678.82260000", 1747702079999, "1711819.22968800", 4051, "282.21650000", "711611.62084800", "0"], [1747702080000, "2521.10000000", "2521.99000000", "2518.41000000", "2519.53000000", "688.60690000", 1747702139999, "1735298.79041000", 4312, "418.91420000", "1055698.33004000", "0"], [1747702140000, "2519.52000000", "2520.30000000", "2517.10000000", "2517.55000000", "744.23710000", 1747702199999, "1874916.71418700", 3384, "525.00620000", "1322709.87579800", "0"], [1747702200000, "2517.55000000", "2519.17000000", "2515.99000000", "2518.39000000", "735.62980000", 1747702259999, "1852040.37120000", 4059, "205.46470000", "517224.48279400", "0"], [1747702260000, "2518.39000000", "2519.44000000", "2518.01000000", "2519.20000000", "391.46890000", 1747702319999, "986055.92567000", 2130, "168.33700000", "424018.80476100", "0"], [1747702320000, "2519.20000000", "2520.31000000", "2518.40000000", "2518.79000000", "303.44900000", 1747702379999, "764519.68324200", 1985, "109.94360000", "277005.79248300", "0"], [1747702380000, "2518.80000000", "2521.78000000", "2518.80000000", "2521.77000000", "363.31580000", 1747702439999, "915803.55338200", 2328, "274.15040000", "691037.52784600", "0"], [1747702440000, "2521.77000000", "2521.78000000", "2518.80000000", "2519.00000000", "280.61440000", 1747702499999, "707181.00011300", 2353, "178.64540000", "450182.01635400", "0"], [1747702500000, "2519.00000000", "2519.20000000", "2517.25000000", "2518.93000000", "290.89090000", 1747702559999, "732519.08499200", 2105, "65.83840000", "165809.27937900", "0"], [1747702560000, "2518.93000000", "2518.93000000", "2512.90000000", "2514.86000000", "1613.55290000", 1747702619999, "4059876.43233200", 4588, "260.72330000", "655481.68309000", "0"], [1747702620000, "2514.86000000", "2514.86000000", "2511.25000000", "2512.82000000", "633.50900000", 1747702679999, "1591881.65866100", 4641, "323.91130000", "813845.03930700", "0"], [1747702680000, "2512.86000000", "2514.12000000", "2512.12000000", "2514.07000000", "162.22490000", 1747702739999, "407734.01598800", 2414, "69.05470000", "173570.72450700", "0"], [1747702740000, "2514.07000000", "2515.70000000", "2513.28000000", "2515.33000000", "246.26150000", 1747702799999, "619265.78665500", 1679, "77.58390000", "195099.24683700", "0"], [1747702800000, "2515.33000000", "2515.69000000", "2510.72000000", "2511.12000000", "407.11110000", 1747702859999, "1022988.72349400", 4664, "213.62220000", "536693.50647800", "0"], [1747702860000, "2511.12000000", "2515.88000000", "2511.12000000", "2515.56000000", "507.74590000", 1747702919999, "1276622.67287300", 3552, "233.06220000", "586032.13925100", "0"], [1747702920000, "2515.56000000", "2517.83000000", "2514.20000000", "2517.83000000", "588.80300000", 1747702979999, "1481519.41149700", 3406, "202.99630000", "510833.51088700", "0"], [1747702980000, "2517.83000000", "2519.02000000", "2516.54000000", "2517.09000000", "362.11060000", 1747703039999, "911733.16024100", 3048, "215.90750000", "543665.92885900", "0"], [1747703040000, "2517.08000000", "2521.86000000", "2517.01000000", "2521.29000000", "498.22460000", 1747703099999, "1255763.57589200", 2588, "298.31970000", "751905.02114000", "0"], [1747703100000, "2521.29000000", "2521.38000000", "2517.99000000", "2518.49000000", "300.64820000", 1747703159999, "757746.37436900", 2344, "104.14030000", "262434.78018700", "0"], [1747703160000, "2518.49000000", "2519.00000000", "2517.08000000", "2518.20000000", "196.58880000", 1747703219999, "495050.57241600", 2295, "93.80250000", "236204.11557800", "0"], [1747703220000, "2518.21000000", "2520.82000000", "2518.20000000", "2520.81000000", "510.46180000", 1747703279999, "1285978.10161600", 3265, "429.05600000", "1080883.61301800", "0"], [1747703280000, "2520.82000000", "2523.37000000", "2518.50000000", "2520.00000000", "171.81250000", 1747703339999, "433152.67072900", 3335, "82.66380000", "208380.62480300", "0"], [1747703340000, "2520.00000000", "2520.01000000", "2515.61000000", "2517.21000000", "278.99890000", 1747703399999, "702373.55477000", 2992, "96.61840000", "243215.72518600", "0"], [1747703400000, "2517.21000000", "2518.50000000", "2515.00000000", "2516.89000000", "208.03080000", 1747703459999, "523447.27766600", 2743, "87.07320000", "219088.51507600", "0"], [1747703460000, "2516.88000000", "2519.31000000", "2516.08000000", "2519.31000000", "271.05730000", 1747703519999, "682461.61614900", 2842, "94.03990000", "236743.34814300", "0"], [1747703520000, "2519.32000000", "2519.99000000", "2517.08000000", "2519.50000000", "329.90880000", 1747703579999, "830771.43398500", 2758, "151.67420000", "381937.67047200", "0"], [1747703580000, "2519.50000000", "2519.51000000", "2515.57000000", "2516.22000000", "344.00610000", 1747703639999, "865891.07857000", 2354, "89.94300000", "226386.40885200", "0"], [1747703640000, "2516.20000000", "2518.66000000", "2516.13000000", "2518.65000000", "144.23780000", 1747703699999, "363058.14329300", 2149, "102.28910000", "257465.38875500", "0"], [1747703700000, "2518.66000000", "2518.77000000", "2515.71000000", "2517.49000000", "274.82460000", 1747703759999, "691830.61447700", 2788, "131.19400000", "330229.77188400", "0"], [1747703760000, "2517.49000000", "2519.50000000", "2516.71000000", "2519.00000000", "177.66650000", 1747703819999, "447383.38089100", 2388, "103.66890000", "261034.51241900", "0"], [1747703820000, "2519.00000000", "2519.65000000", "2515.72000000", "2518.27000000", "316.25090000", 1747703879999, "796173.94623200", 3822, "98.57870000", "248214.34162900", "0"], [1747703880000, "2518.26000000", "2523.00000000", "2517.18000000", "2522.99000000", "211.34130000", 1747703939999, "532563.59604000", 2540, "146.95540000", "370293.34380200", "0"], [1747703940000, "2523.00000000", "2523.56000000", "2521.26000000", "2522.48000000", "371.21290000", 1747703999999, "936420.48614200", 2518, "222.85620000", "562184.55342000", "0"], [1747704000000, "2522.48000000", "2527.00000000", "2521.14000000", "2526.66000000", "435.15660000", 1747704059999, "1098535.55837100", 2965, "301.25320000", "760566.94506000", "0"], [1747704060000, "2526.65000000", "2530.36000000", "2526.13000000", "2529.91000000", "334.65880000", 1747704119999, "846194.76121000", 2575, "275.09230000", "695574.87777400", "0"], [1747704120000, "2529.90000000", "2529.90000000", "2526.34000000", "2527.00000000", "248.30630000", 1747704179999, "627619.66019700", 2100, "94.14920000", "237920.51650700", "0"], [1747704180000, "2527.00000000", "2531.57000000", "2526.51000000", "2531.11000000", "172.91360000", 1747704239999, "437146.52479100", 2336, "117.76700000", "297715.77929100", "0"], [1747704240000, "2531.12000000", "2532.00000000", "2529.99000000", "2531.05000000", "226.31660000", 1747704299999, "572776.93925700", 2004, "95.60300000", "241935.12129200", "0"], [1747704300000, "2531.05000000", "2531.06000000", "2528.34000000", "2528.78000000", "190.68470000", 1747704359999, "482375.39790200", 1407, "86.94390000", "219911.21580800", "0"], [1747704360000, "2528.79000000", "2529.49000000", "2527.21000000", "2528.38000000", "125.96360000", 1747704419999, "318490.07951300", 1490, "67.55070000", "170799.80183600", "0"], [1747704420000, "2528.39000000", "2528.80000000", "2527.40000000", "2528.80000000", "102.66570000", 1747704479999, "259548.72512300", 950, "45.28380000", "114478.23222400", "0"], [1747704480000, "2528.79000000", "2530.34000000", "2528.70000000", "2529.99000000", "60.08360000", 1747704539999, "151985.34723600", 1166, "40.83460000", "103287.16668700", "0"], [1747704540000, "2530.00000000", "2530.50000000", "2529.00000000", "2530.41000000", "206.32420000", 1747704599999, "521946.37377300", 1086, "36.17350000", "91510.52960200", "0"], [1747704600000, "2530.42000000", "2533.80000000", "2529.60000000", "2532.50000000", "266.12350000", 1747704659999, "673635.01418200", 3356, "171.78230000", "434849.26836400", "0"], [1747704660000, "2532.50000000", "2532.50000000", "2529.14000000", "2532.48000000", "230.42080000", 1747704719999, "583081.83561000", 3880, "106.74940000", "270121.68824000", "0"], [1747704720000, "2532.49000000", "2535.70000000", "2532.49000000", "2535.30000000", "201.58340000", 1747704779999, "510851.54780400", 3318, "116.07760000", "294166.88519000", "0"], [1747704780000, "2535.30000000", "2538.19000000", "2534.21000000", "2536.80000000", "385.92640000", 1747704839999, "978970.11376300", 3292, "232.26440000", "589168.23962200", "0"], [1747704840000, "2536.79000000", "2537.50000000", "2535.50000000", "2535.51000000", "246.50840000", 1747704899999, "625239.46012900", 2150, "94.98940000", "240930.20622100", "0"], [1747704900000, "2535.51000000", "2540.33000000", "2535.50000000", "2539.00000000", "313.78860000", 1747704959999, "796678.81650300", 3594, "209.67250000", "532369.74539400", "0"], [1747704960000, "2539.00000000", "2545.20000000", "2538.00000000", "2544.70000000", "678.54270000", 1747705019999, "1725205.24034700", 5081, "538.82500000", "1369986.93647000", "0"], [1747705020000, "2544.69000000", "2544.69000000", "2542.16000000", "2542.38000000", "241.29160000", 1747705079999, "613569.64895000", 1594, "119.60960000", "304138.19694800", "0"], [1747705080000, "2542.40000000", "2543.46000000", "2539.71000000", "2540.69000000", "376.74380000", 1747705139999, "957372.77071600", 2641, "272.99250000", "693733.55648000", "0"], [1747705140000, "2540.68000000", "2544.12000000", "2540.67000000", "2542.32000000", "286.81860000", 1747705199999, "729436.86003600", 2975, "142.66410000", "362814.11360800", "0"], [1747705200000, "2542.31000000", "2547.09000000", "2542.21000000", "2546.13000000", "258.06280000", 1747705259999, "656912.57548200", 3276, "160.03760000", "407352.06894200", "0"], [1747705260000, "2546.12000000", "2546.12000000", "2536.62000000", "2536.70000000", "526.71130000", 1747705319999, "1338130.45870300", 3625, "231.08870000", "587175.16874800", "0"], [1747705320000, "2536.70000000", "2537.08000000", "2534.49000000", "2536.19000000", "344.09300000", 1747705379999, "872423.12522300", 2575, "167.00510000", "423421.52815400", "0"], [1747705380000, "2536.19000000", "2539.20000000", "2536.19000000", "2537.57000000", "219.56470000", 1747705439999, "557325.78584800", 2375, "80.56920000", "204496.28858400", "0"], [1747705440000, "2537.56000000", "2538.19000000", "2536.69000000", "2537.94000000", "133.66790000", 1747705499999, "339158.09851700", 2247, "74.81630000", "189826.41996400", "0"], [1747705500000, "2537.94000000", "2540.00000000", "2537.17000000", "2538.50000000", "309.68130000", 1747705559999, "786247.23103300", 2715, "175.12130000", "444698.02284300", "0"], [1747705560000, "2538.49000000", "2538.88000000", "2535.70000000", "2538.88000000", "170.84350000", 1747705619999, "433435.07816800", 3125, "95.17710000", "241459.86736000", "0"], [1747705620000, "2538.87000000", "2539.41000000", "2536.02000000", "2536.21000000", "171.95730000", 1747705679999, "436436.06623000", 2685, "76.86760000", "195141.06360300", "0"], [1747705680000, "2536.20000000", "2536.45000000", "2534.50000000", "2535.04000000", "278.55400000", 1747705739999, "706245.14524300", 2126, "157.08230000", "398274.34184800", "0"], [1747705740000, "2535.04000000", "2535.56000000", "2533.90000000", "2535.18000000", "443.64060000", 1747705799999, "1124491.13111700", 1835, "137.56760000", "348660.11296400", "0"], [1747705800000, "2535.18000000", "2541.80000000", "2535.17000000", "2541.04000000", "321.22590000", 1747705859999, "815539.35225100", 2679, "221.20820000", "561399.51544100", "0"], [1747705860000, "2541.03000000", "2542.09000000", "2540.20000000", "2540.50000000", "221.06870000", 1747705919999, "561755.26996600", 2202, "109.36570000", "277904.02807900", "0"], [1747705920000, "2540.50000000", "2543.50000000", "2540.50000000", "2542.29000000", "180.36790000", 1747705979999, "458535.69767800", 1925, "83.75700000", "212913.15270100", "0"], [1747705980000, "2542.28000000", "2544.48000000", "2542.10000000", "2544.09000000", "185.64580000", 1747706039999, "472141.67416100", 1530, "128.50950000", "326842.65722000", "0"], [1747706040000, "2544.10000000", "2546.71000000", "2544.09000000", "2545.91000000", "178.80880000", 1747706099999, "455177.90048100", 1920, "103.91550000", "264518.98396200", "0"], [1747706100000, "2545.90000000", "2546.50000000", "2544.40000000", "2544.41000000", "704.87880000", 1747706159999, "1794444.80313700", 2144, "142.83950000", "363659.04895400", "0"], [1747706160000, "2544.40000000", "2545.47000000", "2543.23000000", "2544.61000000", "202.12620000", 1747706219999, "514316.98641000", 1928, "131.25510000", "333977.52233400", "0"], [1747706220000, "2544.61000000", "2550.20000000", "2544.61000000", "2549.00000000", "661.68860000", 1747706279999, "1686316.06882800", 4739, "436.32440000", "1112021.44568700", "0"], [1747706280000, "2549.00000000", "2549.00000000", "2545.50000000", "2545.51000000", "334.01230000", 1747706339999, "850838.34347500", 2171, "69.02590000", "175838.28740800", "0"], [1747706340000, "2545.52000000", "2545.80000000", "2540.30000000", "2540.66000000", "363.25860000", 1747706399999, "923738.51601100", 2117, "44.93470000", "114286.86951500", "0"], [1747706400000, "2540.66000000", "2542.95000000", "2540.20000000", "2540.97000000", "257.45360000", 1747706459999, "654265.71450700", 2069, "191.70240000", "487161.63266700", "0"], [1747706460000, "2540.96000000", "2544.09000000", "2540.96000000", "2543.63000000", "228.84430000", 1747706519999, "581887.06824500", 1612, "168.96100000", "429598.49476300", "0"], [1747706520000, "2543.63000000", "2545.23000000", "2542.99000000", "2545.22000000", "188.31050000", 1747706579999, "479154.57510200", 1990, "68.95800000", "175484.04249900", "0"], [1747706580000, "2545.22000000", "2548.55000000", "2545.09000000", "2548.00000000", "236.58870000", 1747706639999, "602533.11234100", 3119, "151.97850000", "387053.45505000", "0"], [1747706640000, "2548.00000000", "2548.34000000", "2546.23000000", "2547.00000000", "235.04070000", 1747706699999, "598791.31574500", 2953, "112.21530000", "285885.42894100", "0"], [1747706700000, "2546.99000000", "2548.05000000", "2543.80000000", "2545.49000000", "228.81650000", 1747706759999, "582508.14537100", 3319, "114.62670000", "291790.07914800", "0"], [1747706760000, "2545.50000000", "2547.99000000", "2545.20000000", "2546.99000000", "387.71180000", 1747706819999, "987261.44419400", 3245, "311.99780000", "794456.50712000", "0"], [1747706820000, "2547.00000000", "2548.81000000", "2546.24000000", "2548.80000000", "336.53240000", 1747706879999, "857334.62687000", 2330, "196.95810000", "501714.62618800", "0"], [1747706880000, "2548.80000000", "2551.87000000", "2548.04000000", "2551.58000000", "438.02870000", 1747706939999, "1116955.63386300", 3076, "244.89660000", "624485.66458700", "0"], [1747706940000, "2551.58000000", "2554.50000000", "2551.50000000", "2551.50000000", "398.25040000", 1747706999999, "1016598.50863800", 4192, "202.82960000", "517789.31110300", "0"], [1747707000000, "2551.51000000", "2553.45000000", "2549.60000000", "2553.45000000", "281.00210000", 1747707059999, "716834.31973500", 3434, "140.55400000", "358597.60169800", "0"], [1747707060000, "2553.46000000", "2556.08000000", "2552.73000000", "2555.91000000", "610.39050000", 1747707119999, "1559481.87267800", 3371, "423.65380000", "1082390.76858700", "0"], [1747707120000, "2555.91000000", "2557.70000000", "2555.49000000", "2556.50000000", "385.86950000", 1747707179999, "986553.29486400", 2686, "281.20140000", "718945.26115300", "0"], [1747707180000, "2556.50000000", "2561.15000000", "2556.28000000", "2557.53000000", "683.40780000", 1747707239999, "1748940.16954200", 3944, "491.15760000", "1256915.09991600", "0"], [1747707240000, "2557.54000000", "2561.44000000", "2557.49000000", "2561.43000000", "301.79870000", 1747707299999, "772310.00571100", 2171, "226.92900000", "580684.68952900", "0"], [1747707300000, "2561.43000000", "2562.65000000", "2558.50000000", "2562.65000000", "527.38310000", 1747707359999, "1350116.66137400", 4733, "224.52750000", "574802.59090100", "0"], [1747707360000, "2562.66000000", "2563.49000000", "2560.10000000", "2560.10000000", "391.47430000", 1747707419999, "1002913.54929600", 5682, "253.96930000", "650652.45763200", "0"], [1747707420000, "2560.10000000", "2560.10000000", "2556.30000000", "2557.00000000", "594.56840000", 1747707479999, "1520912.68210400", 2796, "118.29820000", "302602.27950500", "0"], [1747707480000, "2557.00000000", "2562.32000000", "2557.00000000", "2562.32000000", "553.30100000", 1747707539999, "1416702.94826700", 3066, "308.48690000", "789758.04784800", "0"], [1747707540000, "2562.31000000", "2571.67000000", "2562.31000000", "2571.44000000", "2075.09700000", 1747707599999, "5328610.69945200", 10787, "1390.53170000", "3570809.51177400", "0"], [1747707600000, "2571.47000000", "2571.67000000", "2568.30000000", "2569.30000000", "1009.58050000", 1747707659999, "2594753.26224000", 5203, "331.02940000", "850751.29525600", "0"], [1747707660000, "2569.29000000", "2572.12000000", "2563.31000000", "2563.91000000", "694.78920000", 1747707719999, "1783960.18849300", 4988, "227.68340000", "584887.82238200", "0"], [1747707720000, "2563.91000000", "2567.95000000", "2563.80000000", "2567.32000000", "531.10490000", 1747707779999, "1362490.77647900", 4515, "299.63370000", "768561.52744600", "0"], [1747707780000, "2567.31000000", "2576.90000000", "2567.31000000", "2575.60000000", "1146.78360000", 1747707839999, "2951647.14754200", 6629, "813.49480000", "2093802.42163000", "0"], [1747707840000, "2575.60000000", "2580.90000000", "2575.39000000", "2577.79000000", "2787.19920000", 1747707899999, "7186598.92168200", 9402, "2116.24760000", "5456854.61406100", "0"], [1747707900000, "2577.79000000", "2579.31000000", "2576.51000000", "2577.79000000", "1196.86970000", 1747707959999, "3085284.02500100", 5891, "809.78080000", "2087407.71125900", "0"], [1747707960000, "2577.79000000", "2580.51000000", "2576.38000000", "2580.51000000", "1240.30510000", 1747708019999, "3198495.94050600", 5958, "537.41770000", "1385810.05167500", "0"], [1747708020000, "2580.52000000", "2583.10000000", "2574.00000000", "2575.38000000", "1480.70410000", 1747708079999, "3820138.99141200", 8463, "623.49830000", "1608780.60751100", "0"], [1747708080000, "2575.37000000", "2575.38000000", "2568.34000000", "2569.77000000", "999.15570000", 1747708139999, "2568543.16385200", 5449, "227.62370000", "585114.19705100", "0"], [1747708140000, "2569.77000000", "2570.50000000", "2564.84000000", "2566.11000000", "1753.29470000", 1747708199999, "4501316.21913100", 5076, "974.78820000", "2502982.70759000", "0"], [1747708200000, "2566.11000000", "2575.40000000", "2566.10000000", "2570.01000000", "1610.21170000", 1747708259999, "4139014.59607900", 7186, "933.69730000", "2399568.36840500", "0"], [1747708260000, "2570.01000000", "2574.45000000", "2567.40000000", "2571.20000000", "941.71940000", 1747708319999, "2421103.97762300", 5515, "523.46110000", "1345720.66907700", "0"], [1747708320000, "2571.21000000", "2573.50000000", "2569.71000000", "2570.58000000", "828.15310000", 1747708379999, "2129643.23258400", 3731, "477.41140000", "1227778.33709200", "0"], [1747708380000, "2570.74000000", "2583.94000000", "2570.74000000", "2581.50000000", "1414.91470000", 1747708439999, "3646856.99411100", 5510, "1167.79130000", "3009518.42657100", "0"], [1747708440000, "2581.51000000", "2582.21000000", "2577.42000000", "2577.42000000", "716.71600000", 1747708499999, "1849124.72856700", 4225, "372.08240000", "960042.77836000", "0"], [1747708500000, "2577.43000000", "2581.71000000", "2576.20000000", "2579.10000000", "653.07650000", 1747708559999, "1685093.31142000", 5391, "303.44400000", "782908.38285200", "0"], [1747708560000, "2579.11000000", "2581.10000000", "2576.00000000", "2580.04000000", "799.91880000", 1747708619999, "2062457.93571900", 3979, "413.73590000", "1066737.83009700", "0"], [1747708620000, "2580.03000000", "2580.80000000", "2577.42000000", "2580.01000000", "557.41180000", 1747708679999, "1437562.95113300", 5238, "218.57460000", "563679.39742400", "0"], [1747708680000, "2580.00000000", "2580.01000000", "2576.04000000", "2577.27000000", "617.58930000", 1747708739999, "1591727.30834200", 3426, "312.75920000", "805988.36284500", "0"], [1747708740000, "2577.27000000", "2578.60000000", "2575.78000000", "2578.20000000", "345.10820000", 1747708799999, "889408.21142700", 3107, "216.64190000", "558339.64532900", "0"], [1747708800000, "2578.20000000", "2585.00000000", "2577.99000000", "2581.40000000", "1112.56280000", 1747708859999, "2873121.44410800", 6274, "636.05440000", "1642539.24758300", "0"], [1747708860000, "2581.40000000", "2582.50000000", "2579.55000000", "2581.19000000", "656.53860000", 1747708919999, "1694505.92018600", 4927, "376.62470000", "971940.11255000", "0"], [1747708920000, "2581.18000000", "2588.63000000", "2581.18000000", "2585.00000000", "2763.60230000", 1747708979999, "7146783.44986300", 7205, "1064.76180000", "2753393.27558700", "0"], [1747708980000, "2585.00000000", "2585.00000000", "2579.64000000", "2580.81000000", "606.46300000", 1747709039999, "1565452.74071700", 5571, "235.43920000", "607717.66777500", "0"], [1747709040000, "2580.80000000", "2580.81000000", "2575.30000000", "2575.78000000", "563.50220000", 1747709099999, "1452894.54290300", 4012, "193.55130000", "498992.93309400", "0"], [1747709100000, "2575.78000000", "2581.83000000", "2573.51000000", "2579.06000000", "1445.66720000", 1747709159999, "3727060.39347400", 7669, "953.16250000", "2457510.85855600", "0"], [1747709160000, "2579.05000000", "2580.23000000", "2576.50000000", "2577.10000000", "734.16620000", 1747709219999, "1893031.66060700", 6025, "450.92610000", "1162674.17544800", "0"], [1747709220000, "2577.01000000", "2577.01000000", "2569.99000000", "2571.53000000", "996.68880000", 1747709279999, "2563913.02408600", 5054, "476.53760000", "1225817.52587200", "0"], [1747709280000, "2571.52000000", "2572.84000000", "2570.50000000", "2570.90000000", "1028.07030000", 1747709339999, "2643743.57779100", 4289, "611.72340000", "1573025.07237800", "0"], [1747709340000, "2570.90000000", "2570.98000000", "2558.68000000", "2565.54000000", "2913.11980000", 1747709399999, "7470803.69089100", 8242, "1039.58870000", "2665429.28999700", "0"], [1747709400000, "2565.54000000", "2567.88000000", "2565.00000000", "2565.50000000", "508.36950000", 1747709459999, "1304889.10901700", 3296, "233.13220000", "598365.26983900", "0"], [1747709460000, "2565.51000000", "2569.58000000", "2565.50000000", "2568.99000000", "1958.25250000", 1747709519999, "5029793.53313100", 4036, "1693.88790000", "4350842.57407000", "0"], [1747709520000, "2568.99000000", "2568.99000000", "2564.80000000", "2565.09000000", "766.96340000", 1747709579999, "1968622.68730500", 4218, "212.31490000", "545058.31969600", "0"], [1747709580000, "2565.09000000", "2565.91000000", "2564.01000000", "2565.33000000", "283.39500000", 1747709639999, "726957.54568400", 3306, "166.05520000", "425963.26064400", "0"], [1747709640000, "2565.32000000", "2565.69000000", "2564.00000000", "2564.35000000", "264.13270000", 1747709699999, "677476.05900200", 2511, "178.11120000", "456835.26927100", "0"], [1747709700000, "2564.34000000", "2565.70000000", "2563.41000000", "2565.30000000", "1002.22740000", 1747709759999, "2570292.04529000", 3392, "612.44900000", "1570617.11323900", "0"], [1747709760000, "2565.30000000", "2565.31000000", "2560.76000000", "2561.40000000", "699.15260000", 1747709819999, "1791442.93170600", 2665, "346.41780000", "887553.02850500", "0"], [1747709820000, "2561.39000000", "2565.00000000", "2560.75000000", "2564.99000000", "938.80030000", 1747709879999, "2405327.85836600", 2825, "547.73640000", "1403124.02015900", "0"], [1747709880000, "2564.99000000", "2565.00000000", "2562.95000000", "2563.90000000", "494.42650000", 1747709939999, "1267399.52584300", 1742, "270.13250000", "692393.56781400", "0"], [1747709940000, "2563.90000000", "2567.93000000", "2563.60000000", "2567.00000000", "570.38240000", 1747709999999, "1463413.59126500", 2514, "427.29710000", "1096205.96584500", "0"], [1747710000000, "2567.00000000", "2571.00000000", "2566.99000000", "2570.03000000", "484.21910000", 1747710059999, "1244229.46509600", 3484, "290.02620000", "745121.94537600", "0"], [1747710060000, "2570.03000000", "2570.36000000", "2562.50000000", "2562.68000000", "324.41010000", 1747710119999, "832240.15653400", 3083, "138.27220000", "354535.55410000", "0"], [1747710120000, "2562.67000000", "2562.94000000", "2560.01000000", "2562.50000000", "974.09890000", 1747710179999, "2495258.10883700", 3390, "521.05010000", "1334760.31170300", "0"], [1747710180000, "2562.50000000", "2564.11000000", "2561.85000000", "2563.26000000", "196.93650000", 1747710239999, "504710.73713300", 2126, "146.07410000", "374347.18776200", "0"], [1747710240000, "2563.25000000", "2570.70000000", "2563.00000000", "2570.60000000", "884.24030000", 1747710299999, "2269578.04012300", 4631, "637.88050000", "1637638.24067500", "0"], [1747710300000, "2570.59000000", "2575.74000000", "2570.59000000", "2574.17000000", "470.97160000", 1747710359999, "1211992.64524300", 4072, "367.13920000", "944754.22830600", "0"], [1747710360000, "2574.18000000", "2575.50000000", "2573.22000000", "2573.49000000", "502.28180000", 1747710419999, "1292950.48993100", 1549, "299.48840000", "770981.57102700", "0"], [1747710420000, "2573.50000000", "2574.03000000", "2571.01000000", "2571.61000000", "497.98720000", 1747710479999, "1280890.53595700", 2331, "149.79880000", "385267.35177300", "0"], [1747710480000, "2571.60000000", "2571.60000000", "2567.50000000", "2567.50000000", "251.06480000", 1747710539999, "645323.60224100", 2009, "38.47120000", "98888.31772700", "0"], [1747710540000, "2567.49000000", "2574.61000000", "2566.96000000", "2573.81000000", "988.08280000", 1747710599999, "2540020.70183000", 3969, "810.02560000", "2082339.36728300", "0"], [1747710600000, "2573.81000000", "2580.28000000", "2573.75000000", "2577.61000000", "1193.24040000", 1747710659999, "3074890.82021500", 5345, "777.44450000", "2003189.00180400", "0"], [1747710660000, "2577.62000000", "2578.00000000", "2575.20000000", "2576.28000000", "468.29470000", 1747710719999, "1206530.61259200", 3586, "356.37250000", "918148.09361300", "0"], [1747710720000, "2576.28000000", "2578.91000000", "2576.06000000", "2576.40000000", "623.56060000", 1747710779999, "1607228.53597400", 3006, "389.48630000", "1003980.85706000", "0"], [1747710780000, "2576.31000000", "2579.03000000", "2575.70000000", "2575.70000000", "509.81140000", 1747710839999, "1314074.26412000", 2999, "315.91320000", "814291.70761100", "0"], [1747710840000, "2575.71000000", "2576.85000000", "2575.49000000", "2576.38000000", "407.96650000", 1747710899999, "1050959.34070600", 2563, "278.92940000", "718535.59591500", "0"], [1747710900000, "2576.38000000", "2579.00000000", "2576.00000000", "2577.49000000", "460.57770000", 1747710959999, "1187266.95826100", 3261, "322.24910000", "830651.69865500", "0"], [1747710960000, "2577.49000000", "2578.65000000", "2570.95000000", "2572.17000000", "764.58010000", 1747711019999, "1967941.98833500", 3842, "298.73670000", "768885.49000200", "0"], [1747711020000, "2572.17000000", "2572.17000000", "2566.57000000", "2566.91000000", "895.36930000", 1747711079999, "2300141.56251800", 3354, "416.84550000", "1071044.26887900", "0"], [1747711080000, "2566.92000000", "2569.22000000", "2566.70000000", "2567.54000000", "774.65110000", 1747711139999, "1988982.30987900", 4091, "488.94540000", "1255425.17249400", "0"], [1747711140000, "2567.54000000", "2570.09000000", "2565.90000000", "2569.76000000", "2332.44390000", 1747711199999, "5988124.44192100", 4574, "1719.83080000", "4415263.22693200", "0"], [1747711200000, "2569.76000000", "2573.00000000", "2569.75000000", "2572.00000000", "919.33490000", 1747711259999, "2364460.87450800", 2856, "636.26020000", "1636404.91381100", "0"], [1747711260000, "2572.00000000", "2573.70000000", "2569.08000000", "2573.69000000", "3569.78980000", 1747711319999, "9178327.30140400", 5691, "1731.19940000", "4451122.76083100", "0"], [1747711320000, "2573.69000000", "2576.70000000", "2572.75000000", "2574.90000000", "791.55580000", 1747711379999, "2038262.93943500", 3856, "467.84880000", "1204621.08632500", "0"], [1747711380000, "2574.89000000", "2576.70000000", "2573.30000000", "2573.94000000", "876.69330000", 1747711439999, "2257416.70619300", 3341, "441.35910000", "1136348.22866700", "0"], [1747711440000, "2573.93000000", "2574.74000000", "2570.49000000", "2571.54000000", "814.09060000", 1747711499999, "2093833.19657300", 2415, "472.96110000", "1216351.68516900", "0"], [1747711500000, "2571.54000000", "2572.71000000", "2569.90000000", "2569.91000000", "1096.73540000", 1747711559999, "2820273.57377300", 3115, "605.88200000", "1558003.41111800", "0"], [1747711560000, "2569.90000000", "2571.50000000", "2569.43000000", "2570.56000000", "686.38970000", 1747711619999, "1764323.44512100", 3333, "458.70160000", "1179010.99562100", "0"], [1747711620000, "2570.56000000", "2571.60000000", "2566.32000000", "2567.89000000", "450.16150000", 1747711679999, "1156444.41515400", 3652, "214.63600000", "551369.09429500", "0"], [1747711680000, "2567.89000000", "2567.94000000", "2561.30000000", "2563.02000000", "1513.22170000", 1747711739999, "3880065.52791200", 3750, "673.26600000", "1725684.64886100", "0"], [1747711740000, "2563.01000000", "2563.14000000", "2560.64000000", "2561.47000000", "578.98070000", 1747711799999, "1483188.76414800", 2134, "274.42360000", "702904.42915000", "0"], [1747711800000, "2561.48000000", "2562.00000000", "2555.79000000", "2556.10000000", "1042.69120000", 1747711859999, "2668136.07999500", 5165, "426.84810000", "1092283.72829700", "0"], [1747711860000, "2556.11000000", "2557.30000000", "2554.32000000", "2554.32000000", "1027.14690000", 1747711919999, "2624862.79505200", 4309, "326.67660000", "834778.27795100", "0"], [1747711920000, "2554.32000000", "2554.70000000", "2552.21000000", "2554.24000000", "931.88350000", 1747711979999, "2379672.19916500", 4918, "443.26390000", "1131869.96261100", "0"], [1747711980000, "2554.27000000", "2554.85000000", "2550.32000000", "2550.32000000", "1005.68170000", 1747712039999, "2566880.83587300", 4684, "411.62790000", "1050709.17044200", "0"], [1747712040000, "2550.32000000", "2552.33000000", "2546.78000000", "2549.70000000", "1015.85430000", 1747712099999, "2589623.05465500", 5505, "312.28140000", "795888.54638700", "0"], [1747712100000, "2549.72000000", "2551.88000000", "2547.64000000", "2549.46000000", "349.90220000", 1747712159999, "892394.38893600", 3012, "183.05900000", "466942.43491600", "0"], [1747712160000, "2549.47000000", "2553.00000000", "2549.47000000", "2551.65000000", "253.79300000", 1747712219999, "647573.58040400", 2447, "179.64040000", "458371.64457400", "0"], [1747712220000, "2551.66000000", "2551.66000000", "2549.67000000", "2550.26000000", "168.44210000", 1747712279999, "429639.59898800", 2077, "92.19770000", "235182.38287200", "0"], [1747712280000, "2550.25000000", "2554.17000000", "2550.25000000", "2552.00000000", "464.91600000", 1747712339999, "1186514.87108700", 3183, "325.24720000", "829989.50720500", "0"], [1747712340000, "2551.99000000", "2556.24000000", "2551.62000000", "2554.67000000", "509.19250000", 1747712399999, "1300875.57133100", 2979, "344.08130000", "879043.48386400", "0"], [1747712400000, "2554.66000000", "2556.70000000", "2553.87000000", "2554.27000000", "322.61940000", 1747712459999, "824393.69460100", 2782, "183.60450000", "469111.69415300", "0"], [1747712460000, "2554.28000000", "2554.94000000", "2552.67000000", "2553.16000000", "291.37970000", 1747712519999, "744068.40384700", 2665, "180.02090000", "459690.15554100", "0"], [1747712520000, "2553.16000000", "2553.17000000", "2550.35000000", "2550.99000000", "218.88080000", 1747712579999, "558526.07679200", 2506, "93.25320000", "237937.57276500", "0"], [1747712580000, "2551.00000000", "2554.00000000", "2550.99000000", "2552.99000000", "336.28760000", 1747712639999, "858495.92400800", 1967, "232.55440000", "593663.59858800", "0"], [1747712640000, "2552.98000000", "2553.00000000", "2550.02000000", "2551.23000000", "417.78670000", 1747712699999, "1065906.91580500", 2051, "162.66510000", "415016.98563300", "0"], [1747712700000, "2551.24000000", "2554.52000000", "2550.25000000", "2553.60000000", "357.75130000", 1747712759999, "913339.97945500", 2533, "230.76520000", "589159.63141600", "0"], [1747712760000, "2553.56000000", "2553.85000000", "2551.41000000", "2551.77000000", "182.65560000", 1747712819999, "466205.35861100", 1955, "107.95560000", "275516.13117700", "0"], [1747712820000, "2551.77000000", "2551.77000000", "2548.37000000", "2548.80000000", "319.74850000", 1747712879999, "815293.75480500", 1970, "113.04880000", "288242.18272200", "0"], [1747712880000, "2548.79000000", "2548.90000000", "2544.75000000", "2545.39000000", "515.16970000", 1747712939999, "1311851.35682600", 3098, "139.19980000", "354537.60537500", "0"], [1747712940000, "2545.39000000", "2548.00000000", "2544.18000000", "2548.00000000", "609.53930000", 1747712999999, "1552075.83445100", 2353, "385.55220000", "981846.24306000", "0"], [1747713000000, "2547.99000000", "2550.25000000", "2547.37000000", "2549.50000000", "215.70560000", 1747713059999, "549903.72010400", 1468, "127.44430000", "324872.88422300", "0"], [1747713060000, "2549.49000000", "2550.11000000", "2548.00000000", "2550.01000000", "277.71300000", 1747713119999, "707923.69933100", 1770, "149.11230000", "380083.63344900", "0"], [1747713120000, "2550.01000000", "2551.00000000", "2549.68000000", "2550.54000000", "275.18350000", 1747713179999, "701850.20571000", 1197, "152.30670000", "388457.65920600", "0"], [1747713180000, "2550.54000000", "2550.76000000", "2550.00000000", "2550.49000000", "292.87830000", 1747713239999, "747017.12071700", 904, "43.15040000", "110050.52089000", "0"], [1747713240000, "2550.49000000", "2550.93000000", "2550.18000000", "2550.93000000", "398.63340000", 1747713299999, "1016715.76537700", 992, "369.42840000", "942228.82522200", "0"], [1747713300000, "2550.92000000", "2553.50000000", "2550.80000000", "2553.16000000", "603.86830000", 1747713359999, "1541421.18928900", 2120, "406.61990000", "1037878.90622300", "0"], [1747713360000, "2553.17000000", "2554.28000000", "2551.98000000", "2554.28000000", "284.96530000", 1747713419999, "727639.54719400", 1323, "172.82290000", "441293.26183300", "0"], [1747713420000, "2554.28000000", "2555.44000000", "2553.49000000", "2555.40000000", "331.65180000", 1747713479999, "847152.21358900", 1284, "211.78360000", "540957.14809900", "0"], [1747713480000, "2555.40000000", "2556.04000000", "2553.06000000", "2553.72000000", "428.04650000", 1747713539999, "1093482.00115200", 1597, "196.96920000", "503184.92452700", "0"], [1747713540000, "2553.72000000", "2554.58000000", "2552.27000000", "2553.30000000", "477.64280000", 1747713599999, "1219465.74016500", 1738, "270.75510000", "691209.24213200", "0"], [1747713600000, "2553.29000000", "2555.87000000", "2553.29000000", "2555.49000000", "579.76100000", 1747713659999, "1481204.50400700", 2536, "242.89170000", "620509.27963600", "0"], [1747713660000, "2555.50000000", "2555.80000000", "2554.27000000", "2554.28000000", "180.74690000", 1747713719999, "461813.29443500", 1323, "88.52690000", "226183.86801000", "0"], [1747713720000, "2554.27000000", "2555.00000000", "2552.27000000", "2552.27000000", "196.26930000", 1747713779999, "501214.06250900", 1605, "130.09300000", "332219.26443300", "0"], [1747713780000, "2552.26000000", "2552.26000000", "2548.59000000", "2548.60000000", "250.79320000", 1747713839999, "639523.90351100", 2045, "99.53850000", "253787.00285200", "0"], [1747713840000, "2548.60000000", "2550.00000000", "2548.07000000", "2549.00000000", "577.00830000", 1747713899999, "1470874.78551600", 1543, "424.19420000", "1081287.55431000", "0"], [1747713900000, "2549.00000000", "2549.49000000", "2548.24000000", "2548.96000000", "230.09870000", 1747713959999, "586498.11793600", 1033, "123.21790000", "314067.29022400", "0"], [1747713960000, "2548.96000000", "2549.25000000", "2548.31000000", "2548.31000000", "213.89510000", 1747714019999, "545204.11039500", 872, "58.22250000", "148405.17365000", "0"], [1747714020000, "2548.31000000", "2548.89000000", "2546.63000000", "2546.67000000", "276.27440000", 1747714079999, "704011.87762100", 1419, "48.93640000", "124698.24753300", "0"], [1747714080000, "2546.66000000", "2548.50000000", "2546.66000000", "2548.12000000", "170.81460000", 1747714139999, "435121.07251300", 934, "127.28500000", "324207.86353800", "0"], [1747714140000, "2548.11000000", "2548.88000000", "2547.01000000", "2547.02000000", "175.30210000", 1747714199999, "446762.75404000", 1446, "80.13820000", "204227.60964800", "0"], [1747714200000, "2547.02000000", "2548.25000000", "2546.24000000", "2548.25000000", "196.94970000", 1747714259999, "501690.00430100", 1555, "126.43910000", "322076.57025200", "0"], [1747714260000, "2548.25000000", "2548.40000000", "2546.61000000", "2547.25000000", "588.64900000", 1747714319999, "1499613.22679600", 1798, "362.99210000", "924704.43267300", "0"], [1747714320000, "2547.24000000", "2547.25000000", "2544.33000000", "2545.93000000", "514.01680000", 1747714379999, "1308366.09952700", 2359, "200.24970000", "509716.20548400", "0"], [1747714380000, "2545.94000000", "2550.36000000", "2545.93000000", "2549.74000000", "498.86380000", 1747714439999, "1271685.94197200", 1956, "452.76220000", "1154154.73117600", "0"], [1747714440000, "2549.74000000", "2552.98000000", "2549.74000000", "2552.95000000", "338.98370000", 1747714499999, "864974.00419800", 1749, "262.70330000", "670316.79308100", "0"], [1747714500000, "2552.95000000", "2552.95000000", "2549.73000000", "2550.42000000", "187.79320000", 1747714559999, "479026.28644200", 1492, "69.41450000", "177035.96921000", "0"], [1747714560000, "2550.42000000", "2552.50000000", "2549.70000000", "2552.28000000", "230.16460000", 1747714619999, "587218.98837000", 1521, "114.73390000", "292671.21721200", "0"], [1747714620000, "2552.27000000", "2553.20000000", "2550.93000000", "2552.85000000", "248.32440000", 1747714679999, "633806.14141900", 2167, "140.56330000", "358764.30991600", "0"], [1747714680000, "2552.86000000", "2553.20000000", "2547.66000000", "2547.67000000", "280.21830000", 1747714739999, "714727.11369700", 1960, "57.25890000", "146043.64328200", "0"], [1747714740000, "2547.66000000", "2550.12000000", "2547.35000000", "2549.19000000", "214.23560000", 1747714799999, "545973.60711400", 1738, "129.30340000", "329532.45991800", "0"], [1747714800000, "2549.18000000", "2551.59000000", "2548.01000000", "2551.04000000", "313.67780000", 1747714859999, "800062.42136400", 1991, "162.51190000", "414438.57694200", "0"], [1747714860000, "2551.04000000", "2551.30000000", "2550.65000000", "2551.24000000", "161.90720000", 1747714919999, "413022.62234100", 1174, "114.84760000", "292971.83434800", "0"], [1747714920000, "2551.24000000", "2551.24000000", "2547.24000000", "2547.24000000", "108.24640000", 1747714979999, "276051.99026500", 1269, "6.32550000", "16131.61425600", "0"], [1747714980000, "2547.24000000", "2547.67000000", "2546.50000000", "2547.00000000", "180.43570000", 1747715039999, "459560.26218800", 1112, "121.81910000", "310262.29630000", "0"], [1747715040000, "2547.00000000", "2549.80000000", "2547.00000000", "2547.77000000", "141.68780000", 1747715099999, "361067.18429500", 1471, "99.09490000", "252508.09965400", "0"], [1747715100000, "2547.77000000", "2548.25000000", "2546.49000000", "2547.04000000", "114.93140000", 1747715159999, "292811.02956000", 850, "26.70030000", "68024.41711100", "0"], [1747715160000, "2547.04000000", "2549.80000000", "2547.04000000", "2549.63000000", "196.75730000", 1747715219999, "501450.37829100", 877, "128.70040000", "327941.40315100", "0"], [1747715220000, "2549.64000000", "2549.65000000", "2549.12000000", "2549.13000000", "92.56900000", 1747715279999, "235985.81475600", 426, "40.69680000", "103742.85322200", "0"], [1747715280000, "2549.12000000", "2549.12000000", "2547.41000000", "2547.42000000", "162.09930000", 1747715339999, "413096.95730200", 887, "38.04000000", "96905.60016800", "0"], [1747715340000, "2547.42000000", "2548.40000000", "2547.42000000", "2548.01000000", "201.45900000", 1747715399999, "513265.03867500", 850, "149.29250000", "380356.33317900", "0"], [1747715400000, "2548.00000000", "2548.99000000", "2547.51000000", "2548.31000000", "405.43610000", 1747715459999, "1033125.96577800", 1343, "226.00330000", "575883.87512700", "0"], [1747715460000, "2548.32000000", "2549.99000000", "2548.32000000", "2549.98000000", "233.79380000", 1747715519999, "595985.12098400", 2425, "196.60380000", "501176.98729500", "0"], [1747715520000, "2549.99000000", "2550.99000000", "2549.61000000", "2550.12000000", "626.93680000", 1747715579999, "1598733.89536800", 1744, "522.65070000", "1332783.03339000", "0"], [1747715580000, "2550.13000000", "2551.39000000", "2549.32000000", "2550.52000000", "199.78570000", 1747715639999, "509535.61724400", 1177, "145.03610000", "369928.93531500", "0"], [1747715640000, "2550.53000000", "2553.74000000", "2550.53000000", "2553.47000000", "340.70890000", 1747715699999, "869681.87379400", 1498, "263.51130000", "672602.94490800", "0"], [1747715700000, "2553.47000000", "2554.27000000", "2553.27000000", "2554.27000000", "296.40270000", 1747715759999, "756875.17490800", 1270, "271.65800000", "693683.07773100", "0"], [1747715760000, "2554.27000000", "2554.58000000", "2554.02000000", "2554.28000000", "141.93460000", 1747715819999, "362552.40029900", 850, "108.53350000", "277234.13373400", "0"], [1747715820000, "2554.28000000", "2554.70000000", "2551.99000000", "2553.26000000", "188.12110000", 1747715879999, "480374.89064300", 1122, "108.59010000", "277296.17739100", "0"], [1747715880000, "2553.27000000", "2554.95000000", "2553.27000000", "2554.81000000", "193.06850000", 1747715939999, "493154.78927100", 1029, "151.89120000", "387973.98995600", "0"], [1747715940000, "2554.81000000", "2554.89000000", "2554.18000000", "2554.18000000", "47.20900000", 1747715999999, "120597.23063700", 399, "30.12530000", "76953.72759200", "0"], [1747716000000, "2554.19000000", "2555.38000000", "2554.14000000", "2555.38000000", "169.65060000", 1747716059999, "433375.45837500", 776, "151.60360000", "387276.20189900", "0"], [1747716060000, "2555.37000000", "2556.01000000", "2555.15000000", "2555.20000000", "971.70000000", 1747716119999, "2483319.85124300", 1951, "675.25180000", "1725718.67345300", "0"], [1747716120000, "2555.21000000", "2557.90000000", "2555.09000000", "2557.37000000", "455.45860000", 1747716179999, "1164394.67478500", 1897, "245.29010000", "627078.61655900", "0"], [1747716180000, "2557.36000000", "2557.40000000", "2554.50000000", "2555.13000000", "474.33330000", 1747716239999, "1212417.41016300", 1405, "67.99060000", "173756.94943000", "0"], [1747716240000, "2555.12000000", "2555.40000000", "2554.54000000", "2555.00000000", "239.11420000", 1747716299999, "610916.32044100", 1233, "151.48370000", "387009.21202000", "0"], [1747716300000, "2554.99000000", "2560.01000000", "2554.99000000", "2559.00000000", "918.29750000", 1747716359999, "2349673.91378600", 2541, "681.46410000", "1743703.72078800", "0"], [1747716360000, "2559.01000000", "2565.21000000", "2558.75000000", "2564.08000000", "1439.99830000", 1747716419999, "3689232.52322500", 4849, "1147.93870000", "2940831.92579600", "0"], [1747716420000, "2564.08000000", "2566.66000000", "2564.00000000", "2565.85000000", "880.21660000", 1747716479999, "2258039.59489300", 4211, "677.74680000", "1738595.90631100", "0"], [1747716480000, "2565.86000000", "2569.38000000", "2562.99000000", "2568.88000000", "420.55930000", 1747716539999, "1079054.61415700", 2842, "241.37760000", "619437.65277400", "0"], [1747716540000, "2568.88000000", "2569.49000000", "2567.01000000", "2568.20000000", "434.63060000", 1747716599999, "1116353.18232200", 2979, "311.50090000", "800065.70073700", "0"], [1747716600000, "2568.21000000", "2568.21000000", "2565.60000000", "2567.27000000", "498.89820000", 1747716659999, "1280633.74549100", 1867, "245.99680000", "631362.81071300", "0"], [1747716660000, "2567.28000000", "2569.00000000", "2564.80000000", "2568.98000000", "553.74550000", 1747716719999, "1421184.58929900", 2289, "174.12160000", "446952.23082100", "0"], [1747716720000, "2568.98000000", "2572.06000000", "2568.97000000", "2571.76000000", "724.42550000", 1747716779999, "1862207.30434800", 3029, "407.01100000", "1046264.80901800", "0"], [1747716780000, "2571.76000000", "2572.94000000", "2570.58000000", "2572.50000000", "535.28810000", 1747716839999, "1376624.73042800", 2392, "256.06720000", "658540.07640600", "0"], [1747716840000, "2572.55000000", "2578.00000000", "2572.54000000", "2575.02000000", "1272.22690000", 1747716899999, "3276225.86280700", 4943, "943.45930000", "2429520.54818000", "0"], [1747716900000, "2575.02000000", "2576.23000000", "2572.77000000", "2575.85000000", "509.99400000", 1747716959999, "1313398.67075600", 3770, "295.19060000", "760219.06957500", "0"], [1747716960000, "2575.86000000", "2575.99000000", "2572.49000000", "2572.74000000", "481.20540000", 1747717019999, "1238707.54889400", 3429, "174.90780000", "450199.43610500", "0"], [1747717020000, "2572.74000000", "2573.00000000", "2570.80000000", "2570.80000000", "275.75390000", 1747717079999, "709201.33071600", 2614, "154.30460000", "396861.54214700", "0"], [1747717080000, "2570.80000000", "2571.11000000", "2569.40000000", "2570.99000000", "422.16600000", 1747717139999, "1085268.97440500", 1740, "147.64790000", "379584.69226200", "0"], [1747717140000, "2571.00000000", "2571.50000000", "2570.07000000", "2571.06000000", "388.65290000", 1747717199999, "999186.14536600", 1758, "286.84790000", "737472.70270500", "0"], [1747717200000, "2571.06000000", "2573.67000000", "2569.34000000", "2569.34000000", "237.29540000", 1747717259999, "610203.59589300", 3620, "112.41760000", "289100.43627200", "0"], [1747717260000, "2569.34000000", "2572.37000000", "2569.00000000", "2572.06000000", "359.25870000", 1747717319999, "923485.51743000", 3058, "276.03920000", "709545.12435200", "0"], [1747717320000, "2572.06000000", "2573.67000000", "2571.49000000", "2572.37000000", "463.00400000", 1747717379999, "1191108.71289200", 3021, "234.32950000", "602836.58114600", "0"], [1747717380000, "2572.37000000", "2572.80000000", "2570.91000000", "2572.79000000", "354.40180000", 1747717439999, "911496.98354100", 2649, "153.67790000", "395286.30953600", "0"], [1747717440000, "2572.80000000", "2574.95000000", "2569.34000000", "2569.40000000", "493.04960000", 1747717499999, "1268494.97988100", 2606, "297.46750000", "765366.29829700", "0"], [1747717500000, "2569.35000000", "2569.35000000", "2567.11000000", "2568.14000000", "719.93250000", 1747717559999, "1848745.23278200", 2568, "407.50280000", "1046426.96085500", "0"], [1747717560000, "2568.15000000", "2569.34000000", "2567.47000000", "2567.99000000", "327.95150000", 1747717619999, "842217.61549500", 1411, "202.60760000", "520325.55634500", "0"], [1747717620000, "2568.00000000", "2570.22000000", "2567.34000000", "2570.22000000", "219.30860000", 1747717679999, "563350.31598700", 1739, "175.41900000", "450603.34778400", "0"], [1747717680000, "2570.22000000", "2570.22000000", "2568.70000000", "2569.35000000", "92.55370000", 1747717739999, "237836.25478700", 860, "63.01880000", "161934.94251700", "0"], [1747717740000, "2569.34000000", "2571.24000000", "2568.71000000", "2571.23000000", "258.96580000", 1747717799999, "665512.04972700", 2135, "229.59280000", "590026.36837500", "0"], [1747717800000, "2571.23000000", "2573.50000000", "2571.22000000", "2573.37000000", "355.73280000", 1747717859999, "915134.80424500", 2320, "290.16970000", "746471.11569300", "0"], [1747717860000, "2573.37000000", "2576.20000000", "2573.37000000", "2575.01000000", "442.14210000", 1747717919999, "1138517.06553600", 2950, "240.73220000", "619872.45174200", "0"], [1747717920000, "2575.01000000", "2575.27000000", "2573.36000000", "2574.79000000", "481.24920000", 1747717979999, "1238855.67788600", 2568, "296.65760000", "763651.59231300", "0"], [1747717980000, "2574.79000000", "2574.79000000", "2571.50000000", "2572.00000000", "183.90960000", 1747718039999, "473150.73064400", 1195, "103.53980000", "266357.67709500", "0"], [1747718040000, "2571.99000000", "2572.00000000", "2570.00000000", "2570.99000000", "141.03970000", 1747718099999, "362606.81774200", 908, "50.15100000", "128935.98073500", "0"], [1747718100000, "2571.00000000", "2574.88000000", "2571.00000000", "2574.87000000", "403.62870000", 1747718159999, "1038603.99336700", 2033, "269.05430000", "692218.86183000", "0"], [1747718160000, "2574.87000000", "2574.87000000", "2573.37000000", "2574.13000000", "214.05590000", 1747718219999, "550987.42012300", 1618, "107.88850000", "277712.27445600", "0"], [1747718220000, "2574.13000000", "2574.13000000", "2572.53000000", "2573.20000000", "165.85880000", 1747718279999, "426789.22822300", 1213, "80.27300000", "206557.20171700", "0"], [1747718280000, "2573.20000000", "2575.00000000", "2572.51000000", "2574.99000000", "506.71160000", 1747718339999, "1304012.20408300", 1663, "394.38980000", "1014910.64949500", "0"], [1747718340000, "2574.99000000", "2576.37000000", "2574.37000000", "2574.47000000", "185.32620000", 1747718399999, "477285.92461800", 1991, "130.07720000", "334996.99556300", "0"], [1747718400000, "2574.47000000", "2575.11000000", "2572.01000000", "2572.01000000", "188.17480000", 1747718459999, "484281.61349100", 2218, "109.08480000", "280744.95505600", "0"], [1747718460000, "2572.01000000", "2572.01000000", "2569.43000000", "2569.50000000", "209.88520000", 1747718519999, "539534.94589600", 1228, "93.20970000", "239578.09583600", "0"], [1747718520000, "2569.50000000", "2570.36000000", "2569.12000000", "2569.12000000", "298.16560000", 1747718579999, "766212.43391100", 1740, "176.45250000", "453441.42918100", "0"], [1747718580000, "2569.12000000", "2570.00000000", "2569.11000000", "2569.24000000", "164.09260000", 1747718639999, "421646.92608400", 1125, "121.89170000", "313203.95158600", "0"], [1747718640000, "2569.25000000", "2572.00000000", "2569.25000000", "2570.70000000", "230.34750000", 1747718699999, "592166.71270700", 2021, "187.85090000", "482909.17244500", "0"], [1747718700000, "2570.70000000", "2575.00000000", "2570.31000000", "2574.51000000", "153.73610000", 1747718759999, "395561.31291400", 1900, "113.78870000", "292755.33469000", "0"], [1747718760000, "2574.51000000", "2574.51000000", "2572.19000000", "2573.01000000", "224.39380000", 1747718819999, "577495.26250900", 2039, "111.61100000", "287242.47602700", "0"], [1747718820000, "2573.01000000", "2573.80000000", "2572.56000000", "2573.00000000", "500.38690000", 1747718879999, "1287616.81941800", 1623, "217.50690000", "559658.16907500", "0"], [1747718880000, "2573.00000000", "2573.00000000", "2570.50000000", "2570.60000000", "210.64510000", 1747718939999, "541692.15826900", 1452, "46.53840000", "119658.05312800", "0"], [1747718940000, "2570.59000000", "2572.35000000", "2570.59000000", "2570.89000000", "144.73310000", 1747718999999, "372170.85642800", 1077, "73.00030000", "187692.69278500", "0"], [1747719000000, "2570.89000000", "2572.79000000", "2569.68000000", "2570.00000000", "563.56130000", 1747719059999, "1448725.91415300", 2574, "111.71020000", "287237.16108100", "0"], [1747719060000, "2570.00000000", "2570.41000000", "2567.96000000", "2568.49000000", "615.84890000", 1747719119999, "1582033.31488000", 2716, "305.59600000", "785073.66631200", "0"], [1747719120000, "2568.50000000", "2569.97000000", "2565.73000000", "2566.80000000", "684.97580000", 1747719179999, "1758350.93822600", 2702, "257.81680000", "661962.77060600", "0"], [1747719180000, "2566.81000000", "2567.99000000", "2563.91000000", "2567.99000000", "919.33550000", 1747719239999, "2358430.83968000", 3035, "472.42050000", "1211897.07594500", "0"], [1747719240000, "2567.98000000", "2567.99000000", "2565.64000000", "2565.80000000", "249.47640000", 1747719299999, "640257.13028000", 2145, "94.80660000", "243286.71450000", "0"], [1747719300000, "2565.81000000", "2566.99000000", "2565.49000000", "2565.49000000", "244.67150000", 1747719359999, "627935.48323400", 1445, "150.27180000", "385667.46575200", "0"], [1747719360000, "2565.49000000", "2566.00000000", "2565.18000000", "2565.19000000", "276.85530000", 1747719419999, "710310.21362500", 1479, "135.38360000", "347340.70213100", "0"], [1747719420000, "2565.18000000", "2570.61000000", "2564.51000000", "2568.00000000", "965.38760000", 1747719479999, "2478611.39262700", 3389, "543.08720000", "1393942.99626600", "0"], [1747719480000, "2568.00000000", "2568.12000000", "2566.10000000", "2567.63000000", "355.63590000", 1747719539999, "912868.19253600", 2156, "148.56180000", "381357.79635800", "0"], [1747719540000, "2567.63000000", "2572.00000000", "2567.63000000", "2570.50000000", "368.62260000", 1747719599999, "947531.33066100", 2597, "197.07440000", "506496.69784600", "0"], [1747719600000, "2570.50000000", "2571.14000000", "2567.62000000", "2567.62000000", "233.38790000", 1747719659999, "599795.80418700", 2722, "48.90530000", "125692.04463300", "0"], [1747719660000, "2567.61000000", "2567.62000000", "2564.25000000", "2565.98000000", "497.93960000", 1747719719999, "1277403.87376100", 2195, "227.99000000", "584872.38958300", "0"], [1747719720000, "2565.98000000", "2566.34000000", "2565.46000000", "2565.56000000", "88.73750000", 1747719779999, "227681.42082900", 989, "56.08960000", "143915.11167000", "0"], [1747719780000, "2565.56000000", "2565.86000000", "2564.36000000", "2564.37000000", "134.68670000", 1747719839999, "345497.45732000", 722, "39.49610000", "101323.77561100", "0"], [1747719840000, "2564.36000000", "2565.72000000", "2564.10000000", "2565.45000000", "288.17040000", 1747719899999, "739220.53314300", 1449, "176.43820000", "452599.36694600", "0"], [1747719900000, "2565.45000000", "2565.86000000", "2564.72000000", "2565.56000000", "283.60790000", 1747719959999, "727566.07683300", 1744, "167.26440000", "429107.78811600", "0"], [1747719960000, "2565.56000000", "2565.56000000", "2562.30000000", "2562.73000000", "232.07040000", 1747720019999, "594910.17939400", 2372, "81.24570000", "208262.74202900", "0"], [1747720020000, "2562.73000000", "2563.91000000", "2560.31000000", "2563.00000000", "543.49530000", 1747720079999, "1392436.38190700", 2516, "289.24440000", "741153.40222100", "0"], [1747720080000, "2563.00000000", "2566.00000000", "2562.68000000", "2565.11000000", "545.53580000", 1747720139999, "1399112.19611600", 2030, "347.71180000", "891836.45845500", "0"], [1747720140000, "2565.12000000", "2566.34000000", "2564.32000000", "2566.34000000", "180.15110000", 1747720199999, "462124.71359200", 1803, "166.73560000", "427712.01837700", "0"], [1747720200000, "2566.33000000", "2567.00000000", "2565.32000000", "2565.33000000", "196.88480000", 1747720259999, "505219.47175000", 1858, "123.51130000", "316932.15332800", "0"], [1747720260000, "2565.32000000", "2565.68000000", "2564.55000000", "2564.77000000", "138.02400000", 1747720319999, "354060.43259100", 1775, "98.92220000", "253755.43749300", "0"], [1747720320000, "2564.77000000", "2564.78000000", "2563.12000000", "2563.21000000", "207.26160000", 1747720379999, "531393.48873700", 1555, "83.92550000", "215179.00908900", "0"], [1747720380000, "2563.20000000", "2563.21000000", "2562.12000000", "2562.20000000", "319.17020000", 1747720439999, "817882.59458800", 1605, "133.45830000", "341988.15180300", "0"], [1747720440000, "2562.21000000", "2563.96000000", "2562.15000000", "2563.96000000", "1194.02230000", 1747720499999, "3060134.49078000", 1518, "1149.68800000", "2946528.71739000", "0"], [1747720500000, "2563.96000000", "2564.33000000", "2561.54000000", "2561.55000000", "383.36460000", 1747720559999, "982592.23494900", 2005, "131.66850000", "337535.29059200", "0"], [1747720560000, "2561.55000000", "2562.25000000", "2560.81000000", "2561.36000000", "250.35420000", 1747720619999, "641255.41783000", 2033, "161.42390000", "413474.59679600", "0"], [1747720620000, "2561.36000000", "2561.50000000", "2559.91000000", "2561.30000000", "344.10780000", 1747720679999, "881064.58850800", 1816, "181.71300000", "465291.71504300", "0"], [1747720680000, "2561.30000000", "2561.96000000", "2556.02000000", "2557.89000000", "1527.78900000", 1747720739999, "3907311.42072400", 3446, "325.30740000", "832295.99477500", "0"], [1747720740000, "2557.89000000", "2559.30000000", "2556.72000000", "2559.29000000", "501.95910000", 1747720799999, "1283776.37321300", 2136, "192.56900000", "492565.34839700", "0"], [1747720800000, "2559.29000000", "2559.30000000", "2557.29000000", "2557.29000000", "440.07110000", 1747720859999, "1125919.89345000", 2692, "149.35420000", "382094.48371000", "0"], [1747720860000, "2557.28000000", "2559.36000000", "2556.63000000", "2559.36000000", "490.29580000", 1747720919999, "1254292.76965100", 2321, "252.82290000", "646751.05863000", "0"], [1747720920000, "2559.38000000", "2561.68000000", "2557.38000000", "2558.41000000", "534.09530000", 1747720979999, "1367349.54345800", 2745, "184.45220000", "472199.27400400", "0"], [1747720980000, "2558.41000000", "2560.00000000", "2558.01000000", "2558.70000000", "267.24060000", 1747721039999, "683902.61802000", 2372, "162.76070000", "416514.74657500", "0"], [1747721040000, "2558.70000000", "2560.13000000", "2555.70000000", "2555.70000000", "308.44730000", 1747721099999, "788959.89919300", 2636, "140.22350000", "358763.68104200", "0"], [1747721100000, "2555.71000000", "2555.71000000", "2550.48000000", "2551.74000000", "1181.27260000", 1747721159999, "3015465.01724600", 4707, "449.98950000", "1148591.02154600", "0"], [1747721160000, "2551.73000000", "2551.73000000", "2548.59000000", "2548.81000000", "656.21250000", 1747721219999, "1673310.81012800", 3236, "191.10460000", "487308.62361000", "0"], [1747721220000, "2548.82000000", "2550.26000000", "2548.80000000", "2549.67000000", "321.43440000", 1747721279999, "819517.83128500", 2338, "174.10880000", "443896.18898400", "0"], [1747721280000, "2549.66000000", "2549.66000000", "2546.00000000", "2547.23000000", "851.39740000", 1747721339999, "2169115.60766000", 3946, "291.80620000", "743442.79178300", "0"], [1747721340000, "2547.23000000", "2550.88000000", "2547.23000000", "2550.70000000", "337.49860000", 1747721399999, "860298.76907900", 2390, "162.24710000", "413612.82655200", "0"], [1747721400000, "2550.70000000", "2550.70000000", "2546.24000000", "2546.24000000", "256.48390000", 1747721459999, "653733.22109200", 1992, "141.76140000", "361366.44034900", "0"], [1747721460000, "2546.23000000", "2548.93000000", "2546.00000000", "2548.01000000", "270.86660000", 1747721519999, "689993.54442100", 1813, "182.53680000", "465000.08434100", "0"], [1747721520000, "2548.00000000", "2548.60000000", "2546.58000000", "2548.28000000", "315.14450000", 1747721579999, "802853.89828200", 2547, "194.26840000", "494909.86656300", "0"], [1747721580000, "2548.28000000", "2548.28000000", "2546.77000000", "2547.00000000", "319.73670000", 1747721639999, "814480.69323400", 1683, "169.22460000", "431055.10100900", "0"], [1747721640000, "2547.00000000", "2547.01000000", "2544.49000000", "2545.14000000", "627.72380000", 1747721699999, "1597998.12415000", 2172, "124.58260000", "317131.82219300", "0"], [1747721700000, "2545.14000000", "2545.14000000", "2542.60000000", "2542.60000000", "393.44730000", 1747721759999, "1000963.93964400", 2433, "136.68200000", "347743.27735700", "0"], [1747721760000, "2542.60000000", "2545.84000000", "2542.59000000", "2544.98000000", "489.20380000", 1747721819999, "1244626.51020500", 2459, "368.02710000", "936285.48305400", "0"], [1747721820000, "2544.98000000", "2547.75000000", "2544.98000000", "2547.51000000", "359.92260000", 1747721879999, "916489.29075900", 2149, "206.55740000", "525954.97419100", "0"], [1747721880000, "2547.50000000", "2550.96000000", "2547.47000000", "2550.61000000", "333.14080000", 1747721939999, "849268.42128800", 2022, "239.44850000", "610331.61903700", "0"], [1747721940000, "2550.60000000", "2550.60000000", "2547.51000000", "2547.51000000", "188.60130000", 1747721999999, "480726.00155900", 1547, "40.07240000", "102125.37341900", "0"], [1747722000000, "2547.51000000", "2547.51000000", "2543.24000000", "2543.25000000", "107.98750000", 1747722059999, "274915.50954400", 1759, "23.36480000", "59480.52990100", "0"], [1747722060000, "2543.24000000", "2543.67000000", "2537.27000000", "2539.65000000", "1497.74740000", 1747722119999, "3802826.15608100", 5808, "507.31570000", "1287805.47665800", "0"], [1747722120000, "2539.66000000", "2543.81000000", "2539.23000000", "2542.65000000", "493.17230000", 1747722179999, "1253540.19238100", 2271, "383.98500000", "975995.47107100", "0"], [1747722180000, "2542.65000000", "2543.20000000", "2541.62000000", "2542.50000000", "158.37820000", 1747722239999, "402672.82278800", 1979, "111.28300000", "282930.63008000", "0"], [1747722240000, "2542.50000000", "2545.67000000", "2542.50000000", "2544.99000000", "172.72810000", 1747722299999, "439505.77146200", 1583, "113.89830000", "289797.41965600", "0"], [1747722300000, "2544.99000000", "2544.99000000", "2539.30000000", "2539.31000000", "340.23790000", 1747722359999, "864537.60793600", 3120, "117.81520000", "299314.03115000", "0"], [1747722360000, "2539.31000000", "2539.31000000", "2536.99000000", "2537.19000000", "344.54580000", 1747722419999, "874424.72189000", 2515, "61.00420000", "154806.67807100", "0"], [1747722420000, "2537.18000000", "2538.00000000", "2535.01000000", "2537.10000000", "435.70700000", 1747722479999, "1105328.91897000", 3741, "177.20390000", "449557.45773300", "0"], [1747722480000, "2537.10000000", "2539.70000000", "2537.09000000", "2539.44000000", "371.93250000", 1747722539999, "944060.31475300", 2248, "232.11450000", "589197.02735600", "0"], [1747722540000, "2539.43000000", "2539.90000000", "2537.21000000", "2539.21000000", "280.98950000", 1747722599999, "713421.00484800", 2170, "169.37900000", "430032.32594200", "0"], [1747722600000, "2539.20000000", "2541.70000000", "2539.20000000", "2540.31000000", "530.23940000", 1747722659999, "1347344.71078300", 2226, "254.99820000", "647913.24127800", "0"], [1747722660000, "2540.31000000", "2540.95000000", "2537.46000000", "2538.66000000", "1272.62740000", 1747722719999, "3232253.86983000", 2785, "107.61640000", "273234.96359100", "0"], [1747722720000, "2538.66000000", "2538.80000000", "2535.00000000", "2535.17000000", "890.68640000", 1747722779999, "2258295.75781800", 2388, "55.80600000", "141556.67324300", "0"], [1747722780000, "2535.18000000", "2537.70000000", "2535.00000000", "2537.70000000", "500.45560000", 1747722839999, "1268960.62357900", 2235, "160.84850000", "407956.38268400", "0"], [1747722840000, "2537.69000000", "2539.59000000", "2536.14000000", "2539.59000000", "284.21230000", 1747722899999, "721264.17185900", 2040, "190.15350000", "482599.39640200", "0"], [1747722900000, "2539.60000000", "2542.80000000", "2539.60000000", "2542.70000000", "221.13200000", 1747722959999, "562029.62762900", 1433, "136.58790000", "347154.73995200", "0"], [1747722960000, "2542.71000000", "2543.77000000", "2542.20000000", "2543.77000000", "127.52590000", 1747723019999, "324255.30184700", 885, "111.76850000", "284187.34543500", "0"], [1747723020000, "2543.76000000", "2544.52000000", "2541.10000000", "2543.68000000", "606.11510000", 1747723079999, "1541444.96369400", 1728, "419.69540000", "1067294.42590400", "0"], [1747723080000, "2543.69000000", "2545.50000000", "2543.66000000", "2544.01000000", "428.65180000", 1747723139999, "1090724.78227600", 1860, "234.32940000", "596207.20386000", "0"], [1747723140000, "2544.00000000", "2544.77000000", "2543.22000000", "2544.76000000", "112.81520000", 1747723199999, "287026.97186700", 889, "100.74000000", "256305.97747900", "0"], [1747723200000, "2544.76000000", "2544.76000000", "2541.37000000", "2542.49000000", "337.93630000", 1747723259999, "859380.99060800", 1869, "178.21390000", "453122.42609700", "0"], [1747723260000, "2542.49000000", "2542.50000000", "2540.99000000", "2542.32000000", "140.49540000", 1747723319999, "357106.86546500", 1794, "76.98130000", "195666.55929000", "0"], [1747723320000, "2542.31000000", "2542.99000000", "2541.30000000", "2542.19000000", "134.26490000", 1747723379999, "341302.54033500", 1189, "115.31500000", "293131.22254200", "0"], [1747723380000, "2542.20000000", "2544.00000000", "2540.49000000", "2540.49000000", "207.23380000", 1747723439999, "526883.28498800", 2420, "65.82820000", "167394.88393400", "0"], [1747723440000, "2540.50000000", "2542.19000000", "2540.22000000", "2541.85000000", "245.89810000", 1747723499999, "624941.02616300", 1102, "105.02370000", "266918.02950700", "0"], [1747723500000, "2541.85000000", "2542.34000000", "2540.99000000", "2542.22000000", "170.16020000", 1747723559999, "432531.59850300", 2749, "104.17170000", "264796.51027300", "0"], [1747723560000, "2542.21000000", "2546.45000000", "2541.01000000", "2546.04000000", "332.66110000", 1747723619999, "846356.36250400", 2077, "188.59700000", "479852.86867600", "0"], [1747723620000, "2546.04000000", "2548.00000000", "2545.70000000", "2547.69000000", "700.09780000", 1747723679999, "1783139.19444100", 2581, "371.36740000", "945893.51139200", "0"], [1747723680000, "2547.70000000", "2548.00000000", "2546.50000000", "2547.99000000", "339.74390000", 1747723739999, "865444.84382900", 1528, "172.05080000", "438296.34816500", "0"], [1747723740000, "2548.00000000", "2550.60000000", "2547.58000000", "2549.59000000", "1438.74800000", 1747723799999, "3667653.46544500", 2425, "1267.69670000", "3231628.99639600", "0"], [1747723800000, "2549.59000000", "2550.70000000", "2547.51000000", "2547.51000000", "277.11970000", 1747723859999, "706639.80744000", 1836, "89.19230000", "227438.86939400", "0"], [1747723860000, "2547.51000000", "2549.25000000", "2546.24000000", "2547.83000000", "177.58280000", 1747723919999, "452422.74448400", 2680, "87.78590000", "223648.11216100", "0"], [1747723920000, "2547.83000000", "2548.22000000", "2546.81000000", "2546.98000000", "314.17930000", 1747723979999, "800340.57739900", 2076, "148.28420000", "377753.52656100", "0"], [1747723980000, "2546.98000000", "2546.98000000", "2544.22000000", "2544.31000000", "244.48070000", 1747724039999, "622294.28288300", 1773, "68.94850000", "175491.02980400", "0"], [1747724040000, "2544.31000000", "2545.23000000", "2544.08000000", "2544.21000000", "181.68230000", 1747724099999, "462331.31928800", 1116, "145.69920000", "370770.19785600", "0"], [1747724100000, "2544.20000000", "2545.80000000", "2542.99000000", "2545.80000000", "523.52310000", 1747724159999, "1332214.00650500", 1623, "434.20060000", "1104928.27561300", "0"], [1747724160000, "2545.79000000", "2548.24000000", "2545.79000000", "2546.10000000", "247.47040000", 1747724219999, "630329.55544200", 2280, "142.08670000", "361895.37515800", "0"], [1747724220000, "2546.09000000", "2546.92000000", "2545.22000000", "2546.40000000", "115.24570000", 1747724279999, "293447.69372700", 1096, "48.80530000", "124269.30216900", "0"], [1747724280000, "2546.41000000", "2546.41000000", "2544.62000000", "2544.91000000", "191.66190000", 1747724339999, "487884.46920100", 1209, "97.12840000", "247242.30155900", "0"], [1747724340000, "2544.90000000", "2545.00000000", "2543.50000000", "2544.07000000", "334.91630000", 1747724399999, "852025.09335100", 1528, "250.95130000", "638403.46136100", "0"], [1747724400000, "2544.07000000", "2546.50000000", "2543.81000000", "2543.81000000", "214.49590000", 1747724459999, "545925.82736900", 2680, "90.72330000", "230876.09099800", "0"], [1747724460000, "2543.80000000", "2543.80000000", "2541.54000000", "2542.24000000", "514.86590000", 1747724519999, "1309015.44222500", 2471, "333.38210000", "847562.61911100", "0"], [1747724520000, "2542.24000000", "2542.24000000", "2538.80000000", "2539.40000000", "379.09570000", 1747724579999, "963086.76357800", 2089, "131.94140000", "335144.37864300", "0"], [1747724580000, "2539.40000000", "2540.21000000", "2537.33000000", "2538.49000000", "411.01610000", 1747724639999, "1043451.62960300", 2609, "140.57360000", "356864.27000100", "0"], [1747724640000, "2538.48000000", "2538.90000000", "2536.78000000", "2538.48000000", "231.70390000", 1747724699999, "588021.29752000", 1998, "100.94380000", "256171.07176200", "0"], [1747724700000, "2538.48000000", "2539.49000000", "2537.01000000", "2537.01000000", "158.21500000", 1747724759999, "401686.51021700", 1891, "83.88680000", "212980.70888900", "0"], [1747724760000, "2537.00000000", "2540.20000000", "2522.04000000", "2536.40000000", "5646.23150000", 1747724819999, "14286404.71649800", 15304, "1702.05840000", "4307062.30157900", "0"], [1747724820000, "2536.47000000", "2540.00000000", "2535.35000000", "2535.91000000", "656.57670000", 1747724879999, "1665962.67326500", 4178, "231.80320000", "588261.25757400", "0"], [1747724880000, "2535.90000000", "2544.06000000", "2534.49000000", "2542.60000000", "700.38540000", 1747724939999, "1779167.09198200", 5630, "433.38580000", "1100644.78118100", "0"], [1747724940000, "2542.63000000", "2542.99000000", "2540.00000000", "2541.81000000", "506.15700000", 1747724999999, "1286502.22284100", 3531, "241.67800000", "614278.33621800", "0"], [1747725000000, "2541.79000000", "2547.00000000", "2541.79000000", "2544.49000000", "844.79350000", 1747725059999, "2150442.35590900", 4361, "337.66500000", "859416.22650600", "0"], [1747725060000, "2544.49000000", "2545.89000000", "2543.34000000", "2545.10000000", "818.65260000", 1747725119999, "2083294.31766900", 2601, "560.98470000", "1427638.85084100", "0"], [1747725120000, "2545.09000000", "2547.00000000", "2543.29000000", "2545.51000000", "648.87920000", 1747725179999, "1651264.95857600", 3496, "279.56470000", "711454.61898100", "0"], [1747725180000, "2545.50000000", "2546.69000000", "2542.71000000", "2543.08000000", "799.18170000", 1747725239999, "2033983.60384600", 3316, "310.12970000", "789139.92505400", "0"], [1747725240000, "2543.08000000", "2543.40000000", "2541.43000000", "2542.84000000", "271.65160000", 1747725299999, "690567.17063200", 2353, "121.00810000", "307612.98749400", "0"], [1747725300000, "2542.85000000", "2544.22000000", "2541.21000000", "2541.21000000", "146.58220000", 1747725359999, "372763.65167900", 3583, "55.71310000", "141680.63331400", "0"], [1747725360000, "2541.20000000", "2541.20000000", "2536.18000000", "2537.18000000", "279.86070000", 1747725419999, "710308.71105100", 3164, "98.59860000", "250145.00161000", "0"], [1747725420000, "2537.19000000", "2537.19000000", "2533.28000000", "2534.60000000", "646.30580000", 1747725479999, "1637884.48239900", 2655, "102.50530000", "259785.24000400", "0"], [1747725480000, "2534.60000000", "2536.49000000", "2534.00000000", "2535.72000000", "209.18050000", 1747725539999, "530299.73340400", 2505, "119.53170000", "303042.34781300", "0"], [1747725540000, "2535.72000000", "2538.49000000", "2535.72000000", "2537.33000000", "117.92130000", 1747725599999, "299207.86372800", 1726, "75.15170000", "190676.14388100", "0"], [1747725600000, "2537.33000000", "2537.33000000", "2534.34000000", "2536.86000000", "170.45180000", 1747725659999, "432213.23800200", 2644, "105.12990000", "266575.46666700", "0"], [1747725660000, "2536.86000000", "2539.79000000", "2536.56000000", "2538.69000000", "263.26670000", 1747725719999, "668312.20078200", 2103, "105.98800000", "269040.07075200", "0"], [1747725720000, "2538.70000000", "2539.20000000", "2535.60000000", "2535.89000000", "106.19410000", 1747725779999, "269468.67481000", 1625, "29.52140000", "74920.75163500", "0"], [1747725780000, "2535.89000000", "2537.90000000", "2534.49000000", "2537.70000000", "791.35910000", 1747725839999, "2007228.23358700", 1817, "489.73560000", "1242070.34075800", "0"], [1747725840000, "2537.70000000", "2539.42000000", "2537.50000000", "2539.20000000", "444.40660000", 1747725899999, "1128108.02875500", 1491, "270.45930000", "686502.91137300", "0"], [1747725900000, "2539.20000000", "2539.41000000", "2537.68000000", "2538.20000000", "163.78270000", 1747725959999, "415749.75600500", 1781, "72.22170000", "183319.57322700", "0"], [1747725960000, "2538.20000000", "2539.88000000", "2538.19000000", "2539.88000000", "201.98260000", 1747726019999, "512798.07614900", 2251, "108.57480000", "275631.22136800", "0"], [1747726020000, "2539.88000000", "2541.20000000", "2539.39000000", "2540.70000000", "257.94850000", 1747726079999, "655280.12819200", 1745, "133.56640000", "339301.50086600", "0"], [1747726080000, "2540.71000000", "2542.70000000", "2540.24000000", "2542.42000000", "347.61160000", 1747726139999, "883481.24375300", 1981, "240.42680000", "611074.99904400", "0"], [1747726140000, "2542.42000000", "2542.43000000", "2539.85000000", "2540.06000000", "316.24500000", 1747726199999, "803529.12328100", 1081, "48.66190000", "123619.30630000", "0"], [1747726200000, "2540.06000000", "2543.44000000", "2540.06000000", "2541.20000000", "255.64550000", 1747726259999, "649909.15038400", 2389, "105.33650000", "267722.20134100", "0"], [1747726260000, "2541.21000000", "2541.39000000", "2537.40000000", "2537.91000000", "146.36550000", 1747726319999, "371611.87447400", 1648, "41.46110000", "105227.91385200", "0"], [1747726320000, "2537.91000000", "2540.10000000", "2535.17000000", "2540.01000000", "531.73010000", 1747726379999, "1349467.21218700", 2663, "338.77930000", "859813.63526900", "0"], [1747726380000, "2540.01000000", "2541.31000000", "2537.47000000", "2538.89000000", "450.22470000", 1747726439999, "1143100.20707700", 3130, "201.85420000", "512504.72902200", "0"], [1747726440000, "2538.90000000", "2538.90000000", "2536.59000000", "2536.67000000", "220.68470000", 1747726499999, "559961.24512000", 1599, "25.51240000", "64734.87901400", "0"], [1747726500000, "2536.67000000", "2536.67000000", "2532.16000000", "2532.17000000", "864.52340000", 1747726559999, "2190853.22965600", 3461, "266.61110000", "675508.48214300", "0"], [1747726560000, "2532.16000000", "2533.90000000", "2532.16000000", "2532.80000000", "407.43280000", 1747726619999, "1032088.03123700", 2587, "172.88450000", "437924.38728000", "0"], [1747726620000, "2532.79000000", "2533.50000000", "2529.08000000", "2532.09000000", "925.75380000", 1747726679999, "2342925.43032300", 3079, "290.71720000", "735797.52140400", "0"], [1747726680000, "2532.10000000", "2532.10000000", "2529.99000000", "2531.12000000", "362.60140000", 1747726739999, "917812.55399700", 2655, "151.67880000", "383907.90733600", "0"], [1747726740000, "2531.11000000", "2531.79000000", "2529.80000000", "2530.79000000", "944.67270000", 1747726799999, "2390719.72764700", 3057, "552.09160000", "1397173.97489600", "0"], [1747726800000, "2530.79000000", "2532.53000000", "2530.29000000", "2530.39000000", "371.90090000", 1747726859999, "941454.68893100", 1959, "133.30370000", "337459.72366800", "0"], [1747726860000, "2530.39000000", "2532.00000000", "2528.85000000", "2528.99000000", "366.31050000", 1747726919999, "927059.17210000", 2215, "101.97130000", "258062.29213200", "0"], [1747726920000, "2528.99000000", "2531.40000000", "2528.98000000", "2529.00000000", "249.82350000", 1747726979999, "632011.59118400", 2284, "117.24770000", "296611.38127100", "0"], [1747726980000, "2529.00000000", "2531.12000000", "2528.14000000", "2530.50000000", "298.44000000", 1747727039999, "754921.17066900", 3124, "140.54630000", "355522.10865400", "0"], [1747727040000, "2530.49000000", "2532.00000000", "2530.00000000", "2530.00000000", "213.16960000", 1747727099999, "539591.74796800", 1987, "44.34230000", "112234.96961000", "0"], [1747727100000, "2530.00000000", "2530.00000000", "2527.29000000", "2527.52000000", "334.31030000", 1747727159999, "845375.47509400", 2294, "103.30950000", "261222.80199400", "0"], [1747727160000, "2527.53000000", "2528.00000000", "2525.21000000", "2525.34000000", "733.99170000", 1747727219999, "1854539.77042500", 3363, "315.60000000", "797415.09209200", "0"], [1747727220000, "2525.39000000", "2526.89000000", "2525.04000000", "2525.05000000", "378.02730000", 1747727279999, "954963.12679300", 1764, "102.62920000", "259260.01780000", "0"], [1747727280000, "2525.04000000", "2526.79000000", "2521.90000000", "2521.90000000", "726.16610000", 1747727339999, "1832864.88751600", 3773, "146.20740000", "369001.92446300", "0"], [1747727340000, "2521.90000000", "2526.50000000", "2521.90000000", "2525.99000000", "349.20090000", 1747727399999, "881574.73019500", 2674, "175.35940000", "442650.80186900", "0"], [1747727400000, "2526.00000000", "2530.00000000", "2525.99000000", "2529.90000000", "361.42510000", 1747727459999, "913696.16103900", 2191, "221.00600000", "558689.82812500", "0"], [1747727460000, "2529.91000000", "2533.30000000", "2529.14000000", "2531.77000000", "765.30480000", 1747727519999, "1937250.62211200", 2355, "463.27190000", "1172741.56347200", "0"], [1747727520000, "2531.77000000", "2532.10000000", "2528.49000000", "2529.17000000", "337.72460000", 1747727579999, "854386.66794600", 1890, "109.05300000", "275874.28842800", "0"], [1747727580000, "2529.17000000", "2531.00000000", "2528.50000000", "2530.00000000", "307.87610000", 1747727639999, "778759.36200200", 1733, "98.48830000", "249157.75051900", "0"], [1747727640000, "2530.00000000", "2531.00000000", "2529.76000000", "2530.99000000", "127.56630000", 1747727699999, "322801.98304000", 1026, "49.47630000", "125202.70615400", "0"], [1747727700000, "2530.99000000", "2533.70000000", "2530.12000000", "2533.34000000", "555.67810000", 1747727759999, "1407174.07550700", 2243, "391.15360000", "990495.04289100", "0"], [1747727760000, "2533.33000000", "2533.62000000", "2531.81000000", "2533.25000000", "510.41960000", 1747727819999, "1292833.80812300", 2026, "276.13640000", "699398.89564900", "0"], [1747727820000, "2533.25000000", "2533.25000000", "2531.71000000", "2531.72000000", "148.87830000", 1747727879999, "377079.22949900", 1003, "51.88960000", "131428.61540300", "0"], [1747727880000, "2531.72000000", "2532.00000000", "2531.34000000", "2531.50000000", "93.69650000", 1747727939999, "237205.80698400", 877, "36.49440000", "92391.04484600", "0"], [1747727940000, "2531.50000000", "2532.98000000", "2531.30000000", "2532.30000000", "160.36010000", 1747727999999, "406021.60562200", 1490, "108.44020000", "274564.65918200", "0"], [1747728000000, "2532.30000000", "2534.33000000", "2531.40000000", "2533.91000000", "177.70750000", 1747728059999, "450106.68838600", 3148, "103.14020000", "261263.73705000", "0"], [1747728060000, "2533.91000000", "2536.84000000", "2533.57000000", "2535.91000000", "672.19620000", 1747728119999, "1704438.15013600", 3535, "271.36930000", "687992.58447200", "0"], [1747728120000, "2535.90000000", "2537.60000000", "2534.18000000", "2537.12000000", "460.74320000", 1747728179999, "1168421.22801200", 2666, "273.81120000", "694313.58693700", "0"], [1747728180000, "2537.12000000", "2539.60000000", "2534.51000000", "2535.18000000", "378.51790000", 1747728239999, "960538.92391200", 2630, "210.28070000", "533646.15020100", "0"], [1747728240000, "2535.18000000", "2535.18000000", "2532.74000000", "2534.19000000", "238.84500000", 1747728299999, "605226.44564800", 1682, "61.54770000", "155927.73575100", "0"], [1747728300000, "2534.18000000", "2535.88000000", "2534.10000000", "2535.39000000", "192.89570000", 1747728359999, "488915.34758400", 1210, "69.38800000", "175884.38591700", "0"], [1747728360000, "2535.39000000", "2539.08000000", "2535.21000000", "2537.03000000", "316.39460000", 1747728419999, "802876.24362800", 2040, "219.98570000", "558222.09957400", "0"], [1747728420000, "2537.03000000", "2537.80000000", "2535.83000000", "2536.30000000", "185.59820000", 1747728479999, "470846.02898500", 1264, "106.74500000", "270797.89830900", "0"], [1747728480000, "2536.30000000", "2536.40000000", "2533.50000000", "2534.70000000", "246.36070000", 1747728539999, "624598.24567000", 1505, "156.41030000", "396570.90353400", "0"], [1747728540000, "2534.69000000", "2534.87000000", "2533.16000000", "2533.82000000", "309.79050000", 1747728599999, "784969.25422600", 956, "110.02860000", "278776.32820000", "0"], [1747728600000, "2533.81000000", "2534.50000000", "2533.60000000", "2534.14000000", "129.82500000", 1747728659999, "328982.49600900", 1022, "66.03890000", "167350.69219300", "0"], [1747728660000, "2534.14000000", "2538.21000000", "2533.87000000", "2535.87000000", "534.75940000", 1747728719999, "1356480.59689800", 3372, "305.82640000", "775706.47913900", "0"], [1747728720000, "2535.88000000", "2535.88000000", "2530.60000000", "2530.61000000", "657.13790000", 1747728779999, "1664640.76723400", 2738, "406.14020000", "1028951.15041900", "0"], [1747728780000, "2530.60000000", "2531.16000000", "2526.63000000", "2526.89000000", "793.19820000", 1747728839999, "2005301.83486000", 3165, "239.57440000", "605623.29804600", "0"], [1747728840000, "2526.89000000", "2526.89000000", "2523.28000000", "2525.25000000", "911.13620000", 1747728899999, "2300533.02954500", 4181, "495.07450000", "1249973.72740800", "0"], [1747728900000, "2525.26000000", "2526.49000000", "2522.99000000", "2526.34000000", "562.44520000", 1747728959999, "1419949.05045100", 3323, "282.59120000", "713396.97131800", "0"], [1747728960000, "2526.34000000", "2527.76000000", "2522.80000000", "2522.81000000", "466.92920000", 1747729019999, "1179509.96783200", 2434, "180.27930000", "455514.00419000", "0"], [1747729020000, "2522.81000000", "2525.34000000", "2522.00000000", "2522.99000000", "580.99080000", 1747729079999, "1466274.36935000", 3407, "198.52430000", "501016.51808600", "0"], [1747729080000, "2522.98000000", "2527.50000000", "2522.98000000", "2526.28000000", "275.47720000", 1747729139999, "695725.09600900", 2414, "109.61660000", "276797.53983000", "0"], [1747729140000, "2526.28000000", "2529.84000000", "2526.13000000", "2529.34000000", "159.47970000", 1747729199999, "403195.78445800", 1766, "105.76310000", "267394.58422200", "0"], [1747729200000, "2529.33000000", "2529.33000000", "2525.76000000", "2525.77000000", "209.99900000", 1747729259999, "530914.06429600", 2481, "61.78380000", "156208.35793300", "0"], [1747729260000, "2525.76000000", "2529.70000000", "2525.76000000", "2529.52000000", "226.87890000", 1747729319999, "573496.11269900", 1734, "161.63120000", "408548.52808600", "0"], [1747729320000, "2529.52000000", "2532.93000000", "2529.19000000", "2530.82000000", "409.87190000", 1747729379999, "1037590.79838200", 1951, "213.16520000", "539661.72464900", "0"], [1747729380000, "2530.81000000", "2530.81000000", "2528.49000000", "2529.80000000", "103.37130000", 1747729439999, "261490.56811600", 1569, "59.34060000", "150104.15901600", "0"], [1747729440000, "2529.79000000", "2529.99000000", "2527.64000000", "2529.45000000", "203.05230000", 1747729499999, "513488.70645800", 2104, "134.37940000", "339811.33006400", "0"], [1747729500000, "2529.44000000", "2530.99000000", "2528.69000000", "2528.69000000", "138.37990000", 1747729559999, "350071.68727800", 1572, "66.62840000", "168554.19803400", "0"], [1747729560000, "2528.69000000", "2528.69000000", "2526.14000000", "2526.14000000", "181.39470000", 1747729619999, "458498.48535800", 1668, "79.16300000", "200091.85600400", "0"], [1747729620000, "2526.14000000", "2526.81000000", "2524.30000000", "2524.59000000", "185.44890000", 1747729679999, "468463.93300800", 1610, "34.38910000", "86868.63446000", "0"], [1747729680000, "2524.59000000", "2525.00000000", "2523.01000000", "2523.69000000", "148.43500000", 1747729739999, "374612.87935000", 1480, "81.97050000", "206859.42366800", "0"], [1747729740000, "2523.70000000", "2525.00000000", "2523.64000000", "2523.90000000", "281.70570000", 1747729799999, "711062.97485200", 1153, "68.08010000", "171855.68220200", "0"], [1747729800000, "2523.91000000", "2526.08000000", "2522.70000000", "2526.08000000", "229.29070000", 1747729859999, "578697.65258700", 2443, "144.35280000", "364335.51965700", "0"], [1747729860000, "2526.09000000", "2527.80000000", "2526.08000000", "2527.13000000", "483.61200000", 1747729919999, "1222174.77872000", 1842, "235.91790000", "596202.48280800", "0"], [1747729920000, "2527.12000000", "2528.71000000", "2526.80000000", "2528.59000000", "294.11520000", 1747729979999, "743427.74650300", 1287, "198.58530000", "502004.52140300", "0"], [1747729980000, "2528.59000000", "2528.60000000", "2526.72000000", "2526.99000000", "128.91740000", 1747730039999, "325823.33445500", 1243, "22.29430000", "56345.69437000", "0"], [1747730040000, "2527.00000000", "2528.40000000", "2526.81000000", "2528.38000000", "225.33650000", 1747730099999, "569520.68841900", 1566, "142.79960000", "360905.97439000", "0"], [1747730100000, "2528.38000000", "2528.39000000", "2526.13000000", "2527.68000000", "218.89810000", 1747730159999, "553207.12241400", 1979, "119.99150000", "303214.81571500", "0"], [1747730160000, "2527.65000000", "2530.50000000", "2526.49000000", "2529.82000000", "194.87660000", 1747730219999, "492805.49567900", 1714, "116.04980000", "293494.23437400", "0"], [1747730220000, "2529.81000000", "2529.81000000", "2527.61000000", "2528.69000000", "205.86540000", 1747730279999, "520642.55315300", 2214, "101.79270000", "257403.51188400", "0"], [1747730280000, "2528.69000000", "2528.70000000", "2523.60000000", "2523.60000000", "346.71060000", 1747730339999, "875727.07757000", 2134, "90.12520000", "227755.83355000", "0"], [1747730340000, "2523.60000000", "2526.30000000", "2523.11000000", "2525.71000000", "266.94250000", 1747730399999, "673853.40852800", 2403, "115.24630000", "290976.53233400", "0"], [1747730400000, "2525.72000000", "2526.94000000", "2524.40000000", "2526.94000000", "171.18390000", 1747730459999, "432286.61847100", 1790, "106.72280000", "269519.99941900", "0"], [1747730460000, "2526.94000000", "2527.89000000", "2526.94000000", "2527.89000000", "69.26230000", 1747730519999, "175062.27459400", 714, "56.30980000", "142325.69868000", "0"], [1747730520000, "2527.89000000", "2532.99000000", "2527.88000000", "2532.65000000", "857.38130000", 1747730579999, "2170158.19084900", 1804, "514.27820000", "1301490.22096100", "0"], [1747730580000, "2532.65000000", "2533.01000000", "2531.99000000", "2532.70000000", "716.28470000", 1747730639999, "1814110.91147100", 1616, "362.51730000", "918050.26874700", "0"], [1747730640000, "2532.70000000", "2535.39000000", "2532.50000000", "2535.00000000", "700.68190000", 1747730699999, "1775769.81227000", 2683, "511.15150000", "1295418.35347400", "0"], [1747730700000, "2534.99000000", "2536.00000000", "2534.51000000", "2534.99000000", "115.12460000", 1747730759999, "291903.15443900", 1334, "59.42680000", "150673.50292800", "0"], [1747730760000, "2534.99000000", "2540.00000000", "2534.84000000", "2537.95000000", "281.00400000", 1747730819999, "713229.02012700", 3015, "182.22650000", "462499.67807000", "0"], [1747730820000, "2537.95000000", "2537.95000000", "2536.38000000", "2536.39000000", "167.18760000", 1747730879999, "424114.45936800", 1917, "129.98800000", "329740.10872300", "0"], [1747730880000, "2536.38000000", "2538.89000000", "2536.38000000", "2537.49000000", "215.86160000", 1747730939999, "547890.21725500", 2161, "143.62440000", "364538.23598700", "0"], [1747730940000, "2537.49000000", "2538.20000000", "2536.50000000", "2536.95000000", "138.14310000", 1747730999999, "350522.24996600", 2070, "56.68860000", "143834.48904800", "0"], [1747731000000, "2536.94000000", "2537.73000000", "2536.00000000", "2536.49000000", "109.02440000", 1747731059999, "276552.02674200", 1706, "44.32190000", "112432.35566400", "0"], [1747731060000, "2536.50000000", "2536.50000000", "2534.17000000", "2534.17000000", "199.43100000", 1747731119999, "505661.37823100", 1896, "71.01430000", "180049.61851800", "0"], [1747731120000, "2534.17000000", "2534.17000000", "2532.31000000", "2533.00000000", "260.79900000", 1747731179999, "660654.94359400", 1658, "166.02420000", "420578.62801200", "0"], [1747731180000, "2533.00000000", "2533.00000000", "2531.49000000", "2531.58000000", "108.89130000", 1747731239999, "275720.55204000", 1188, "37.58860000", "95167.57351600", "0"], [1747731240000, "2531.58000000", "2531.59000000", "2530.00000000", "2530.73000000", "136.25260000", 1747731299999, "344860.58076300", 1123, "40.05790000", "101380.55104500", "0"], [1747731300000, "2530.72000000", "2532.67000000", "2530.50000000", "2532.62000000", "222.98260000", 1747731359999, "564466.88388800", 1020, "171.48300000", "434078.46050700", "0"], [1747731360000, "2532.61000000", "2532.62000000", "2531.30000000", "2532.16000000", "70.11490000", 1747731419999, "177522.06765100", 1050, "33.00130000", "83547.50935900", "0"], [1747731420000, "2532.17000000", "2534.18000000", "2532.16000000", "2533.95000000", "110.68030000", 1747731479999, "280412.46909700", 1300, "71.43760000", "180981.42965200", "0"], [1747731480000, "2533.95000000", "2534.71000000", "2532.86000000", "2532.87000000", "154.78420000", 1747731539999, "392232.95996400", 1372, "67.25870000", "170443.12678400", "0"], [1747731540000, "2532.87000000", "2534.69000000", "2532.86000000", "2534.69000000", "281.32410000", 1747731599999, "712734.14997800", 1718, "111.83870000", "283309.18477000", "0"], [1747731600000, "2534.69000000", "2534.69000000", "2532.28000000", "2533.17000000", "344.98760000", 1747731659999, "873896.42907500", 1877, "145.99420000", "369772.88809600", "0"], [1747731660000, "2533.16000000", "2534.31000000", "2530.70000000", "2532.00000000", "212.10710000", 1747731719999, "537062.75631300", 2779, "65.90330000", "166874.82916200", "0"], [1747731720000, "2531.99000000", "2537.21000000", "2530.83000000", "2537.04000000", "623.53840000", 1747731779999, "1580970.70600900", 3847, "407.17810000", "1032450.31241200", "0"], [1747731780000, "2537.03000000", "2538.00000000", "2535.99000000", "2536.30000000", "248.01000000", 1747731839999, "629290.43252000", 1889, "71.54950000", "181520.27954000", "0"], [1747731840000, "2536.30000000", "2537.30000000", "2534.49000000", "2535.72000000", "217.72830000", 1747731899999, "552130.35157700", 2089, "124.11250000", "314732.96357700", "0"], [1747731900000, "2535.73000000", "2536.19000000", "2535.00000000", "2536.19000000", "98.61910000", 1747731959999, "250061.12218300", 1499, "67.31960000", "170704.12826000", "0"], [1747731960000, "2536.19000000", "2538.79000000", "2536.19000000", "2538.41000000", "203.18270000", 1747732019999, "515574.04636900", 2340, "92.49290000", "234696.20681000", "0"], [1747732020000, "2538.40000000", "2538.96000000", "2538.00000000", "2538.27000000", "124.91520000", 1747732079999, "317104.99631700", 1703, "45.05470000", "114370.18448500", "0"], [1747732080000, "2538.27000000", "2539.33000000", "2537.50000000", "2538.93000000", "156.60510000", 1747732139999, "397540.62115900", 1547, "89.68160000", "227658.37403700", "0"], [1747732140000, "2538.94000000", "2539.80000000", "2538.19000000", "2538.39000000", "150.54630000", 1747732199999, "382247.08031400", 1529, "68.57760000", "174117.35194900", "0"], [1747732200000, "2538.38000000", "2538.58000000", "2537.18000000", "2537.18000000", "106.16380000", 1747732259999, "269402.66789700", 1009, "67.84150000", "172155.05862000", "0"], [1747732260000, "2537.19000000", "2537.19000000", "2535.00000000", "2535.56000000", "151.74150000", 1747732319999, "384825.05405600", 1925, "43.42780000", "110128.37994600", "0"], [1747732320000, "2535.56000000", "2536.90000000", "2535.50000000", "2536.17000000", "100.32650000", 1747732379999, "254443.27844000", 1355, "70.67670000", "179235.55809200", "0"], [1747732380000, "2536.17000000", "2536.17000000", "2535.18000000", "2535.18000000", "217.83530000", 1747732439999, "552364.71085600", 954, "93.86550000", "238007.31426900", "0"], [1747732440000, "2535.17000000", "2535.18000000", "2534.00000000", "2534.01000000", "187.21600000", 1747732499999, "474532.58633300", 740, "28.51320000", "72264.40061700", "0"], [1747732500000, "2534.01000000", "2535.33000000", "2533.16000000", "2535.21000000", "161.58360000", 1747732559999, "409496.32205600", 1408, "108.42560000", "274785.90412600", "0"], [1747732560000, "2535.20000000", "2535.59000000", "2534.02000000", "2534.02000000", "135.17720000", 1747732619999, "342656.04449100", 2071, "45.11490000", "114365.58821900", "0"], [1747732620000, "2534.03000000", "2534.40000000", "2532.20000000", "2532.95000000", "224.31080000", 1747732679999, "568281.78663500", 2516, "74.68060000", "189190.46559000", "0"], [1747732680000, "2532.95000000", "2535.10000000", "2532.79000000", "2533.50000000", "187.17310000", 1747732739999, "474369.61003400", 1479, "136.73870000", "346557.33414900", "0"], [1747732740000, "2533.51000000", "2533.61000000", "2529.55000000", "2529.66000000", "182.36100000", 1747732799999, "461586.74760800", 2201, "40.74050000", "103117.59788200", "0"], [1747732800000, "2529.66000000", "2530.65000000", "2528.31000000", "2528.80000000", "186.71470000", 1747732859999, "472233.08858500", 1666, "116.29260000", "294094.36847800", "0"], [1747732860000, "2528.79000000", "2529.49000000", "2526.01000000", "2527.59000000", "307.52810000", 1747732919999, "777222.23436200", 2551, "106.17200000", "268347.39279200", "0"], [1747732920000, "2527.60000000", "2532.20000000", "2527.60000000", "2531.99000000", "188.17360000", 1747732979999, "476058.89864800", 2267, "142.82490000", "361319.34261300", "0"], [1747732980000, "2532.00000000", "2532.00000000", "2530.41000000", "2530.59000000", "151.22190000", 1747733039999, "382717.24637400", 1359, "86.46210000", "218824.13341100", "0"], [1747733040000, "2530.60000000", "2531.16000000", "2529.31000000", "2530.16000000", "115.21480000", 1747733099999, "291531.96740300", 1914, "63.47850000", "160617.19701500", "0"], [1747733100000, "2530.16000000", "2530.73000000", "2528.30000000", "2529.14000000", "197.11480000", 1747733159999, "498560.99879900", 2368, "38.50240000", "97378.03708600", "0"], [1747733160000, "2529.14000000", "2530.40000000", "2528.52000000", "2529.68000000", "67.45950000", 1747733219999, "170636.86123200", 1962, "49.39320000", "124936.96258600", "0"], [1747733220000, "2529.68000000", "2529.68000000", "2526.53000000", "2527.20000000", "129.10060000", 1747733279999, "326397.10027100", 1975, "56.03750000", "141701.03057100", "0"], [1747733280000, "2527.20000000", "2529.15000000", "2526.38000000", "2528.91000000", "240.87900000", 1747733339999, "608885.03191400", 1452, "99.18740000", "250706.60786200", "0"], [1747733340000, "2528.90000000", "2529.71000000", "2528.51000000", "2529.14000000", "208.11670000", 1747733399999, "526344.04900400", 1688, "78.45890000", "198404.91316800", "0"], [1747733400000, "2529.15000000", "2530.63000000", "2528.15000000", "2530.62000000", "143.78470000", 1747733459999, "363654.53142000", 2462, "90.45800000", "228790.25664600", "0"], [1747733460000, "2530.62000000", "2532.83000000", "2529.95000000", "2532.83000000", "366.16060000", 1747733519999, "926966.60426000", 2359, "269.06490000", "681148.33587600", "0"], [1747733520000, "2532.83000000", "2534.22000000", "2531.67000000", "2533.90000000", "245.94760000", 1747733579999, "622960.26493200", 2315, "169.27130000", "428751.97188200", "0"], [1747733580000, "2533.90000000", "2535.32000000", "2533.58000000", "2534.75000000", "361.51430000", 1747733639999, "916295.26992500", 2728, "217.82430000", "552093.40933900", "0"], [1747733640000, "2534.75000000", "2534.99000000", "2533.41000000", "2534.00000000", "129.13660000", 1747733699999, "327300.86920700", 1441, "16.03430000", "40635.01042400", "0"], [1747733700000, "2534.00000000", "2535.50000000", "2533.29000000", "2535.11000000", "95.58360000", 1747733759999, "242256.96837900", 1845, "61.74390000", "156476.15479900", "0"], [1747733760000, "2535.11000000", "2535.81000000", "2533.80000000", "2535.20000000", "154.89120000", 1747733819999, "392625.63790600", 1946, "68.36840000", "173295.46471500", "0"], [1747733820000, "2535.21000000", "2535.80000000", "2533.16000000", "2533.17000000", "46.86700000", 1747733879999, "118773.57305100", 1366, "29.68870000", "75236.63698500", "0"], [1747733880000, "2533.16000000", "2536.50000000", "2533.00000000", "2536.49000000", "273.32280000", 1747733939999, "692828.96782800", 2472, "213.91690000", "542273.93637000", "0"], [1747733940000, "2536.50000000", "2537.19000000", "2534.73000000", "2535.17000000", "113.19210000", 1747733999999, "287068.71761400", 1626, "66.85030000", "169538.33997500", "0"], [1747734000000, "2535.17000000", "2535.18000000", "2534.31000000", "2534.59000000", "40.15210000", 1747734059999, "101773.82458400", 1285, "12.95840000", "32843.74812800", "0"], [1747734060000, "2534.60000000", "2537.14000000", "2534.60000000", "2536.30000000", "97.64330000", 1747734119999, "247655.32031100", 1581, "75.89770000", "192502.28976700", "0"], [1747734120000, "2536.31000000", "2536.99000000", "2535.49000000", "2535.49000000", "60.09190000", 1747734179999, "152409.41781700", 943, "16.10660000", "40852.04598800", "0"], [1747734180000, "2535.50000000", "2535.70000000", "2535.10000000", "2535.69000000", "95.42860000", 1747734239999, "241936.25558400", 513, "87.81640000", "222636.69605800", "0"], [1747734240000, "2535.70000000", "2535.70000000", "2533.28000000", "2534.17000000", "171.36700000", 1747734299999, "434294.70640500", 1577, "104.70970000", "265341.54481800", "0"], [1747734300000, "2534.17000000", "2534.17000000", "2532.30000000", "2533.00000000", "417.12850000", 1747734359999, "1056595.78181700", 1613, "154.55880000", "391514.80970100", "0"], [1747734360000, "2533.00000000", "2534.49000000", "2533.00000000", "2533.16000000", "149.04150000", 1747734419999, "377607.03925600", 1085, "86.80220000", "219905.64278200", "0"], [1747734420000, "2533.16000000", "2533.17000000", "2532.00000000", "2532.00000000", "48.94830000", 1747734479999, "123963.26149600", 597, "7.78690000", "19721.62546300", "0"], [1747734480000, "2532.00000000", "2532.89000000", "2532.00000000", "2532.89000000", "62.02150000", 1747734539999, "157064.72926400", 635, "32.60910000", "82576.29825500", "0"], [1747734540000, "2532.89000000", "2533.00000000", "2531.50000000", "2531.50000000", "89.25660000", 1747734599999, "226064.54794100", 636, "14.62910000", "37047.83113500", "0"], [1747734600000, "2531.50000000", "2533.89000000", "2531.00000000", "2533.89000000", "50.24270000", 1747734659999, "127206.49441600", 1244, "28.29920000", "71660.41281000", "0"], [1747734660000, "2533.90000000", "2534.59000000", "2533.51000000", "2533.57000000", "55.97630000", 1747734719999, "141843.28913000", 1012, "19.18710000", "48618.54452500", "0"], [1747734720000, "2533.57000000", "2534.00000000", "2532.16000000", "2533.16000000", "121.76020000", 1747734779999, "308417.57400000", 1358, "25.82450000", "65405.04150200", "0"], [1747734780000, "2533.16000000", "2533.17000000", "2528.00000000", "2528.01000000", "301.45850000", 1747734839999, "762614.74441200", 1932, "22.95600000", "58096.85188500", "0"], [1747734840000, "2528.01000000", "2528.50000000", "2527.30000000", "2527.80000000", "456.87190000", 1747734899999, "1154967.13253400", 1186, "158.83010000", "401510.43150800", "0"], [1747734900000, "2527.81000000", "2528.15000000", "2525.70000000", "2526.20000000", "198.12430000", 1747734959999, "500633.20356500", 1604, "89.20030000", "225392.13642500", "0"], [1747734960000, "2526.20000000", "2526.97000000", "2525.61000000", "2526.79000000", "90.38350000", 1747735019999, "228341.20490100", 954, "45.57090000", "115126.08250800", "0"], [1747735020000, "2526.80000000", "2526.97000000", "2525.00000000", "2525.41000000", "162.73500000", 1747735079999, "411095.58233100", 1857, "43.19160000", "109095.82646100", "0"], [1747735080000, "2525.40000000", "2527.00000000", "2524.77000000", "2526.65000000", "478.26180000", 1747735139999, "1208208.07397000", 1927, "304.42850000", "769104.92514000", "0"], [1747735140000, "2526.65000000", "2527.50000000", "2526.50000000", "2526.51000000", "101.47110000", 1747735199999, "256398.44700000", 992, "58.21130000", "147082.37474300", "0"], [1747735200000, "2526.51000000", "2527.74000000", "2525.68000000", "2527.63000000", "216.22700000", 1747735259999, "546352.61484400", 2605, "96.80590000", "244605.74116500", "0"], [1747735260000, "2527.63000000", "2527.89000000", "2525.19000000", "2527.41000000", "310.79380000", 1747735319999, "785168.40010300", 2277, "124.85360000", "315419.99686300", "0"], [1747735320000, "2527.40000000", "2527.41000000", "2525.12000000", "2525.73000000", "141.08310000", 1747735379999, "356360.15142100", 1921, "38.96780000", "98423.63978000", "0"], [1747735380000, "2525.73000000", "2527.79000000", "2524.60000000", "2527.79000000", "483.93050000", 1747735439999, "1222425.62675100", 1456, "415.65120000", "1049978.21215900", "0"], [1747735440000, "2527.80000000", "2528.30000000", "2526.49000000", "2526.90000000", "141.41840000", 1747735499999, "357424.18704300", 1194, "50.76350000", "128313.24871800", "0"], [1747735500000, "2526.90000000", "2527.14000000", "2525.22000000", "2525.40000000", "124.35120000", 1747735559999, "314118.94760300", 1420, "64.57650000", "163097.18080300", "0"], [1747735560000, "2525.40000000", "2526.37000000", "2524.38000000", "2525.01000000", "332.71760000", 1747735619999, "840169.79623900", 1248, "90.82780000", "229389.99299600", "0"], [1747735620000, "2525.00000000", "2528.49000000", "2522.94000000", "2528.49000000", "251.68250000", 1747735679999, "635360.42662800", 2354, "94.12290000", "237691.08934100", "0"], [1747735680000, "2528.50000000", "2533.91000000", "2528.50000000", "2529.33000000", "984.35710000", 1747735739999, "2491891.17256100", 6159, "479.00910000", "1212395.01762700", "0"], [1747735740000, "2529.33000000", "2533.00000000", "2528.62000000", "2531.59000000", "143.84810000", 1747735799999, "364085.61256700", 2455, "55.03150000", "139278.86883700", "0"], [1747735800000, "2531.59000000", "2531.60000000", "2526.52000000", "2527.21000000", "137.26150000", 1747735859999, "347048.92908200", 1903, "41.43780000", "104737.83413600", "0"], [1747735860000, "2527.20000000", "2527.20000000", "2523.20000000", "2524.70000000", "136.58830000", 1747735919999, "344861.71839700", 1903, "62.06970000", "156700.13961300", "0"], [1747735920000, "2524.71000000", "2524.71000000", "2516.50000000", "2518.27000000", "2042.77950000", 1747735979999, "5144969.17528500", 6058, "707.37650000", "1780979.00901000", "0"], [1747735980000, "2518.28000000", "2520.11000000", "2518.27000000", "2519.99000000", "260.62810000", 1747736039999, "656614.29061500", 2949, "119.14880000", "300160.75885300", "0"], [1747736040000, "2519.99000000", "2521.70000000", "2518.34000000", "2521.70000000", "362.26560000", 1747736099999, "913075.98406900", 2288, "142.28030000", "358586.66072900", "0"], [1747736100000, "2521.69000000", "2522.12000000", "2519.29000000", "2519.50000000", "134.32800000", 1747736159999, "338576.86988100", 2283, "43.14980000", "108763.80998700", "0"], [1747736160000, "2519.50000000", "2522.70000000", "2517.68000000", "2522.31000000", "476.37100000", 1747736219999, "1200868.46224900", 3086, "148.16130000", "373417.46949300", "0"], [1747736220000, "2522.30000000", "2523.84000000", "2520.31000000", "2522.82000000", "276.39300000", 1747736279999, "697011.38378500", 3030, "109.35310000", "275803.70491100", "0"], [1747736280000, "2522.81000000", "2523.50000000", "2522.07000000", "2523.08000000", "274.68760000", 1747736339999, "692974.28619900", 2069, "123.53780000", "311655.65886700", "0"], [1747736340000, "2523.09000000", "2523.12000000", "2518.30000000", "2518.59000000", "306.05920000", 1747736399999, "771345.79931600", 2344, "79.78800000", "201163.13172000", "0"], [1747736400000, "2518.60000000", "2518.70000000", "2513.43000000", "2515.50000000", "1311.04100000", 1747736459999, "3299003.12612900", 4977, "520.40150000", "1309266.36604900", "0"], [1747736460000, "2515.50000000", "2518.42000000", "2515.50000000", "2518.42000000", "291.29950000", 1747736519999, "733136.90808500", 1977, "207.38620000", "521925.67456400", "0"], [1747736520000, "2518.42000000", "2518.89000000", "2517.20000000", "2517.90000000", "202.01330000", 1747736579999, "508690.36401400", 1502, "63.18630000", "159102.21726300", "0"], [1747736580000, "2517.90000000", "2521.70000000", "2517.90000000", "2519.70000000", "544.51350000", 1747736639999, "1372261.50425800", 2157, "333.79340000", "841177.03652100", "0"], [1747736640000, "2519.70000000", "2521.89000000", "2519.70000000", "2520.83000000", "143.84160000", 1747736699999, "362570.62410600", 1443, "100.04610000", "252189.75342500", "0"], [1747736700000, "2520.84000000", "2520.84000000", "2516.70000000", "2516.71000000", "185.72360000", 1747736759999, "467745.79503500", 1781, "29.90310000", "75323.77890600", "0"], [1747736760000, "2516.71000000", "2518.17000000", "2516.08000000", "2516.80000000", "214.73560000", 1747736819999, "540472.83202000", 1504, "54.25080000", "136552.80491800", "0"], [1747736820000, "2516.79000000", "2518.31000000", "2514.64000000", "2515.21000000", "223.48350000", 1747736879999, "562315.08872000", 1934, "79.65430000", "200425.51721800", "0"], [1747736880000, "2515.21000000", "2516.51000000", "2514.20000000", "2516.51000000", "195.24910000", 1747736939999, "491185.45563400", 1383, "58.96540000", "148344.06132800", "0"], [1747736940000, "2516.51000000", "2517.80000000", "2516.08000000", "2516.67000000", "134.89980000", 1747736999999, "339551.26491600", 1018, "35.05780000", "88240.87187600", "0"], [1747737000000, "2516.67000000", "2516.99000000", "2512.82000000", "2512.82000000", "281.92070000", 1747737059999, "708783.19445600", 2565, "167.75550000", "421747.78715200", "0"], [1747737060000, "2512.81000000", "2515.08000000", "2512.22000000", "2512.66000000", "502.22300000", 1747737119999, "1262477.48212000", 2621, "325.73430000", "818859.22744800", "0"], [1747737120000, "2512.66000000", "2513.80000000", "2509.49000000", "2509.90000000", "757.21120000", 1747737179999, "1901703.92112300", 3904, "128.75240000", "323356.58164300", "0"], [1747737180000, "2509.90000000", "2511.70000000", "2509.41000000", "2510.98000000", "1171.84800000", 1747737239999, "2941912.97225100", 2801, "615.67360000", "1545810.32879900", "0"], [1747737240000, "2510.99000000", "2515.00000000", "2510.98000000", "2513.80000000", "921.96380000", 1747737299999, "2317032.77936600", 2586, "760.24700000", "1910633.44274100", "0"], [1747737300000, "2513.80000000", "2513.80000000", "2510.84000000", "2511.91000000", "117.64160000", 1747737359999, "295525.86451800", 1545, "24.73870000", "62138.45127300", "0"], [1747737360000, "2511.91000000", "2515.60000000", "2511.91000000", "2514.50000000", "248.62860000", 1747737419999, "625230.29084700", 1386, "135.41420000", "340508.91881900", "0"], [1747737420000, "2514.49000000", "2514.82000000", "2513.00000000", "2513.02000000", "257.20620000", 1747737479999, "646561.06232000", 1750, "71.11620000", "178760.52264300", "0"], [1747737480000, "2513.02000000", "2513.90000000", "2512.06000000", "2512.48000000", "136.92180000", 1747737539999, "344096.44765600", 1748, "97.24810000", "244392.32200200", "0"], [1747737540000, "2512.48000000", "2512.48000000", "2510.00000000", "2510.01000000", "285.48110000", 1747737599999, "716825.59004100", 2151, "55.37290000", "139036.58666000", "0"], [1747737600000, "2510.01000000", "2510.01000000", "2507.83000000", "2508.61000000", "270.15530000", 1747737659999, "677739.55030400", 2418, "87.56640000", "219661.30745700", "0"], [1747737660000, "2508.60000000", "2509.99000000", "2507.75000000", "2509.99000000", "1023.08990000", 1747737719999, "2566944.80853100", 2215, "877.83110000", "2202515.81506800", "0"], [1747737720000, "2509.99000000", "2513.49000000", "2509.72000000", "2513.49000000", "385.80140000", 1747737779999, "969088.55613100", 1297, "324.05780000", "814023.16539200", "0"], [1747737780000, "2513.49000000", "2515.32000000", "2512.06000000", "2514.40000000", "236.96680000", 1747737839999, "595725.88150500", 1324, "167.05930000", "419985.56063700", "0"], [1747737840000, "2514.40000000", "2517.00000000", "2514.17000000", "2516.66000000", "211.21160000", 1747737899999, "531382.80536700", 1156, "132.48110000", "333319.48720400", "0"], [1747737900000, "2516.65000000", "2518.10000000", "2515.61000000", "2516.08000000", "241.93740000", 1747737959999, "609013.76469500", 2201, "104.63720000", "263386.71564600", "0"], [1747737960000, "2516.08000000", "2516.08000000", "2514.30000000", "2515.79000000", "110.50270000", 1747738019999, "277901.27544900", 1714, "31.62410000", "79535.21917700", "0"], [1747738020000, "2515.79000000", "2515.79000000", "2510.05000000", "2510.26000000", "412.62460000", 1747738079999, "1036612.59891300", 2239, "105.68330000", "265391.38332100", "0"], [1747738080000, "2510.26000000", "2510.50000000", "2509.03000000", "2509.50000000", "284.60810000", 1747738139999, "714277.35049700", 1739, "66.32030000", "166450.63615500", "0"], [1747738140000, "2509.49000000", "2513.76000000", "2509.49000000", "2513.76000000", "279.03330000", 1747738199999, "700815.26597700", 1567, "219.92990000", "552352.32207400", "0"], [1747738200000, "2513.75000000", "2514.50000000", "2512.51000000", "2514.19000000", "233.03490000", 1747738259999, "585811.69672600", 1457, "168.77050000", "424281.26239900", "0"], [1747738260000, "2514.19000000", "2515.48000000", "2513.21000000", "2514.70000000", "212.01580000", 1747738319999, "533029.51454500", 1295, "142.10130000", "357237.74126700", "0"], [1747738320000, "2514.70000000", "2516.02000000", "2514.55000000", "2515.90000000", "75.17600000", 1747738379999, "189118.13922800", 598, "53.66730000", "135008.50698400", "0"], [1747738380000, "2515.90000000", "2516.70000000", "2515.20000000", "2515.20000000", "120.31580000", 1747738439999, "302750.65266200", 1392, "44.66700000", "112390.34952300", "0"], [1747738440000, "2515.20000000", "2515.80000000", "2515.10000000", "2515.10000000", "129.79920000", 1747738499999, "326513.98261100", 1224, "60.75700000", "152838.87487200", "0"], [1747738500000, "2515.10000000", "2516.18000000", "2514.49000000", "2514.68000000", "80.37140000", 1747738559999, "202148.72176400", 1778, "37.36030000", "93967.34928700", "0"], [1747738560000, "2514.68000000", "2515.08000000", "2511.95000000", "2513.29000000", "588.51160000", 1747738619999, "1478981.61484800", 1829, "210.57490000", "529074.62872400", "0"], [1747738620000, "2513.30000000", "2516.37000000", "2513.11000000", "2516.01000000", "195.61610000", 1747738679999, "492004.57925900", 1267, "115.35140000", "290064.32604200", "0"], [1747738680000, "2516.00000000", "2516.09000000", "2514.63000000", "2514.85000000", "120.95210000", 1747738739999, "304242.80141900", 794, "24.24820000", "60998.75205200", "0"], [1747738740000, "2514.84000000", "2515.76000000", "2514.84000000", "2515.75000000", "148.16640000", 1747738799999, "372702.96258200", 656, "45.92640000", "115517.11448500", "0"], [1747738800000, "2515.76000000", "2516.98000000", "2515.49000000", "2516.00000000", "213.41780000", 1747738859999, "536946.03024800", 1804, "153.72160000", "386732.97723500", "0"], [1747738860000, "2516.01000000", "2516.29000000", "2515.10000000", "2515.51000000", "117.75860000", 1747738919999, "296242.18774700", 1272, "63.11440000", "158768.06462400", "0"], [1747738920000, "2515.51000000", "2515.51000000", "2512.60000000", "2513.50000000", "490.14730000", 1747738979999, "1232332.34358100", 2280, "93.96770000", "236194.18887000", "0"], [1747738980000, "2513.50000000", "2513.79000000", "2510.50000000", "2511.15000000", "253.64900000", 1747739039999, "637199.91117800", 2042, "83.66840000", "210184.68799900", "0"], [1747739040000, "2511.15000000", "2512.00000000", "2510.40000000", "2510.66000000", "153.08980000", 1747739099999, "384448.99993100", 1463, "58.75640000", "147538.50667800", "0"], [1747739100000, "2510.66000000", "2511.06000000", "2510.00000000", "2510.51000000", "89.29510000", 1747739159999, "224181.01534200", 1318, "48.04770000", "120626.03149500", "0"], [1747739160000, "2510.51000000", "2512.13000000", "2510.20000000", "2512.06000000", "174.81940000", 1747739219999, "439051.26703500", 1579, "65.11050000", "163523.88129600", "0"], [1747739220000, "2512.06000000", "2512.30000000", "2508.22000000", "2508.35000000", "240.41820000", 1747739279999, "603330.47720200", 1359, "57.23400000", "143627.69001600", "0"], [1747739280000, "2508.36000000", "2509.00000000", "2507.25000000", "2507.95000000", "365.41440000", 1747739339999, "916523.89972900", 1795, "117.10990000", "293709.99418800", "0"], [1747739340000, "2507.95000000", "2508.50000000", "2506.41000000", "2507.00000000", "245.00380000", 1747739399999, "614378.82386800", 1977, "144.03580000", "361192.31564000", "0"], [1747739400000, "2506.99000000", "2510.80000000", "2506.87000000", "2509.91000000", "161.25590000", 1747739459999, "404623.28181600", 1731, "85.21870000", "213797.37503300", "0"], [1747739460000, "2509.91000000", "2510.96000000", "2509.04000000", "2510.71000000", "152.23910000", 1747739519999, "382119.98160900", 1435, "75.58970000", "189725.65619000", "0"], [1747739520000, "2510.70000000", "2512.30000000", "2509.99000000", "2512.29000000", "87.86730000", 1747739579999, "220628.87107300", 830, "62.23680000", "156278.13706900", "0"], [1747739580000, "2512.29000000", "2513.24000000", "2510.91000000", "2510.92000000", "139.12470000", 1747739639999, "349473.16092400", 929, "39.29140000", "98705.62861800", "0"], [1747739640000, "2510.91000000", "2511.30000000", "2502.27000000", "2504.31000000", "1479.30870000", 1747739699999, "3707277.17061600", 4319, "341.72750000", "855968.31031300", "0"], [1747739700000, "2504.32000000", "2505.50000000", "2500.00000000", "2503.19000000", "3234.37840000", 1747739759999, "8091219.80926500", 8007, "930.57030000", "2328358.33595000", "0"], [1747739760000, "2503.20000000", "2505.60000000", "2497.42000000", "2498.50000000", "1678.43900000", 1747739819999, "4197446.91653100", 4594, "271.72020000", "679696.41046100", "0"], [1747739820000, "2498.49000000", "2502.20000000", "2498.49000000", "2501.45000000", "351.39390000", 1747739879999, "878620.61916500", 2946, "111.41120000", "278584.76928100", "0"], [1747739880000, "2501.45000000", "2501.70000000", "2495.55000000", "2499.71000000", "1045.89870000", 1747739939999, "2612588.24705800", 4522, "293.38780000", "732854.16501200", "0"], [1747739940000, "2499.70000000", "2500.20000000", "2498.15000000", "2499.88000000", "256.20480000", 1747739999999, "640207.07776800", 2152, "129.38750000", "323299.80086100", "0"], [1747740000000, "2499.88000000", "2499.88000000", "2496.60000000", "2499.48000000", "186.55360000", 1747740059999, "466049.34704200", 2587, "50.53240000", "126234.67633400", "0"], [1747740060000, "2499.48000000", "2500.00000000", "2498.62000000", "2498.62000000", "129.53460000", 1747740119999, "323768.75583500", 1581, "71.77160000", "179388.10123900", "0"], [1747740120000, "2498.62000000", "2500.70000000", "2496.43000000", "2500.70000000", "518.60050000", 1747740179999, "1295396.62964600", 2678, "281.07710000", "702158.95049900", "0"], [1747740180000, "2500.70000000", "2501.24000000", "2492.58000000", "2495.70000000", "1735.59720000", 1747740239999, "4332630.46953200", 3904, "598.13730000", "1493120.63736900", "0"], [1747740240000, "2495.70000000", "2497.80000000", "2495.70000000", "2496.84000000", "111.96160000", 1747740299999, "279565.15085200", 1471, "46.97280000", "117277.91447500", "0"], [1747740300000, "2496.85000000", "2499.10000000", "2496.84000000", "2499.10000000", "178.01130000", 1747740359999, "444680.96894700", 1528, "73.94530000", "184702.98633200", "0"], [1747740360000, "2499.09000000", "2505.19000000", "2498.20000000", "2504.58000000", "460.29800000", 1747740419999, "1151738.40464100", 2027, "382.88040000", "958119.21407900", "0"], [1747740420000, "2504.58000000", "2508.65000000", "2504.52000000", "2507.68000000", "700.31870000", 1747740479999, "1755694.16849500", 2930, "560.85910000", "1406122.72351400", "0"], [1747740480000, "2507.68000000", "2508.89000000", "2507.10000000", "2508.36000000", "141.41840000", 1747740539999, "354691.15751800", 1186, "80.17620000", "201082.28105100", "0"], [1747740540000, "2508.36000000", "2508.39000000", "2507.79000000", "2508.39000000", "251.97050000", 1747740599999, "631958.84594800", 1033, "117.77150000", "295369.43216600", "0"], [1747740600000, "2508.40000000", "2511.68000000", "2508.40000000", "2511.19000000", "1075.98400000", 1747740659999, "2701472.28524800", 3057, "414.61900000", "1040954.87661300", "0"], [1747740660000, "2511.19000000", "2515.13000000", "2510.90000000", "2514.45000000", "1106.85130000", 1747740719999, "2781973.66129500", 2992, "781.14580000", "1963301.95746100", "0"], [1747740720000, "2514.46000000", "2516.62000000", "2514.07000000", "2516.61000000", "401.48810000", 1747740779999, "1009823.84903100", 2415, "243.27010000", "611896.49888000", "0"], [1747740780000, "2516.62000000", "2519.54000000", "2516.01000000", "2519.11000000", "382.59470000", 1747740839999, "963328.37312900", 2920, "257.64390000", "648701.98497300", "0"], [1747740840000, "2519.10000000", "2519.10000000", "2514.08000000", "2514.95000000", "716.64080000", 1747740899999, "1803677.91185100", 3716, "378.71220000", "953296.88433200", "0"], [1747740900000, "2514.96000000", "2516.17000000", "2514.13000000", "2516.17000000", "238.39460000", 1747740959999, "599546.16489800", 1915, "165.02240000", "415029.55208600", "0"], [1747740960000, "2516.18000000", "2517.67000000", "2514.41000000", "2516.32000000", "367.68490000", 1747741019999, "924974.90122200", 2425, "206.58890000", "519701.55001800", "0"], [1747741020000, "2516.33000000", "2518.68000000", "2516.10000000", "2516.64000000", "183.23370000", 1747741079999, "461312.13532200", 1876, "83.10950000", "209211.38760600", "0"], [1747741080000, "2516.60000000", "2517.19000000", "2515.21000000", "2517.09000000", "243.31980000", 1747741139999, "612220.08322700", 1610, "186.47010000", "469171.31342000", "0"], [1747741140000, "2517.08000000", "2519.10000000", "2516.80000000", "2518.21000000", "326.04440000", 1747741199999, "821063.52137600", 1841, "108.92340000", "274321.55356300", "0"], [1747741200000, "2518.20000000", "2518.50000000", "2516.81000000", "2517.83000000", "384.66620000", 1747741259999, "968427.71441500", 2168, "280.24090000", "705552.71475400", "0"], [1747741260000, "2517.85000000", "2518.00000000", "2516.42000000", "2517.17000000", "124.08830000", 1747741319999, "312374.60886300", 1253, "78.16490000", "196755.84788600", "0"], [1747741320000, "2517.18000000", "2519.00000000", "2517.18000000", "2519.00000000", "112.95210000", 1747741379999, "284448.36767800", 905, "99.88570000", "251546.35520500", "0"], [1747741380000, "2518.99000000", "2518.99000000", "2514.45000000", "2515.13000000", "665.40050000", 1747741439999, "1673797.11153300", 3177, "155.78510000", "391831.80441100", "0"], [1747741440000, "2515.13000000", "2516.86000000", "2515.12000000", "2516.20000000", "399.05040000", 1747741499999, "1004089.35323400", 1288, "323.00520000", "812769.78610200", "0"], [1747741500000, "2516.20000000", "2516.52000000", "2515.07000000", "2516.08000000", "197.54890000", 1747741559999, "496941.79321500", 1313, "155.10790000", "390166.01320800", "0"], [1747741560000, "2516.08000000", "2516.08000000", "2513.72000000", "2513.99000000", "402.15130000", 1747741619999, "1011334.03872200", 1541, "54.07880000", "136013.52228200", "0"], [1747741620000, "2513.99000000", "2515.30000000", "2512.82000000", "2513.09000000", "182.35650000", 1747741679999, "458450.87099700", 1534, "71.78750000", "180483.07773800", "0"], [1747741680000, "2513.10000000", "2513.70000000", "2512.80000000", "2513.41000000", "125.89620000", 1747741739999, "316409.76331400", 984, "74.70360000", "187752.10424500", "0"], [1747741740000, "2513.40000000", "2515.51000000", "2513.40000000", "2515.00000000", "201.89600000", 1747741799999, "507674.56130200", 1765, "101.74500000", "255882.93527300", "0"], [1747741800000, "2514.99000000", "2515.00000000", "2512.81000000", "2513.26000000", "194.07320000", 1747741859999, "487771.00805400", 1610, "101.28430000", "254553.83263900", "0"], [1747741860000, "2513.25000000", "2514.04000000", "2512.06000000", "2513.50000000", "181.36810000", 1747741919999, "455790.93989200", 1658, "68.91920000", "173205.16714200", "0"], [1747741920000, "2513.50000000", "2514.08000000", "2512.90000000", "2513.70000000", "113.59110000", 1747741979999, "285518.76638500", 1654, "44.71110000", "112377.24296500", "0"], [1747741980000, "2513.70000000", "2514.80000000", "2512.30000000", "2512.30000000", "69.47690000", 1747742039999, "174668.22436100", 1085, "24.26990000", "61017.30277300", "0"], [1747742040000, "2512.30000000", "2512.60000000", "2512.06000000", "2512.07000000", "68.39920000", 1747742099999, "171834.39668600", 926, "45.92880000", "115379.96418700", "0"], [1747742100000, "2512.06000000", "2512.06000000", "2509.66000000", "2510.54000000", "335.37410000", 1747742159999, "841970.50801200", 1806, "72.72080000", "182546.74611800", "0"], [1747742160000, "2510.53000000", "2511.48000000", "2510.32000000", "2511.10000000", "76.44870000", 1747742219999, "191959.23009500", 767, "54.72590000", "137413.63207700", "0"], [1747742220000, "2511.10000000", "2514.78000000", "2510.99000000", "2514.59000000", "177.28750000", 1747742279999, "445569.10721600", 1507, "115.97670000", "291479.38974800", "0"], [1747742280000, "2514.60000000", "2515.70000000", "2514.59000000", "2515.34000000", "64.92350000", 1747742339999, "163296.05594200", 705, "39.06710000", "98259.95220000", "0"], [1747742340000, "2515.35000000", "2515.35000000", "2514.15000000", "2514.20000000", "121.92810000", 1747742399999, "306632.95114600", 703, "68.52730000", "172341.16638700", "0"], [1747742400000, "2514.20000000", "2515.38000000", "2512.38000000", "2512.38000000", "245.99060000", 1747742459999, "618409.93324400", 1997, "136.93400000", "344263.59344700", "0"], [1747742460000, "2512.38000000", "2513.45000000", "2510.46000000", "2510.71000000", "348.91110000", 1747742519999, "876420.96105900", 1700, "227.02460000", "570261.25742000", "0"], [1747742520000, "2510.70000000", "2510.70000000", "2508.92000000", "2509.10000000", "310.06030000", 1747742579999, "778160.28320500", 1643, "205.62530000", "516052.09440300", "0"], [1747742580000, "2509.11000000", "2509.39000000", "2505.07000000", "2506.78000000", "496.83300000", 1747742639999, "1245577.05479300", 1952, "88.18620000", "221048.79652500", "0"], [1747742640000, "2506.78000000", "2506.96000000", "2505.80000000", "2506.63000000", "204.93690000", 1747742699999, "513680.74332600", 886, "119.45360000", "299423.54371800", "0"], [1747742700000, "2506.62000000", "2507.04000000", "2505.70000000", "2506.50000000", "92.28170000", 1747742759999, "231301.26889600", 1056, "51.75760000", "129729.07847400", "0"], [1747742760000, "2506.51000000", "2507.50000000", "2501.59000000", "2501.59000000", "803.39700000", 1747742819999, "2011653.24509200", 2731, "207.40870000", "519289.00393100", "0"], [1747742820000, "2501.60000000", "2505.00000000", "2501.43000000", "2504.99000000", "210.30430000", 1747742879999, "526363.40632500", 1779, "128.42580000", "321463.35180300", "0"], [1747742880000, "2505.00000000", "2505.60000000", "2504.50000000", "2504.70000000", "66.13910000", 1747742939999, "165681.51957600", 908, "36.33190000", "91010.13325600", "0"], [1747742940000, "2504.71000000", "2505.03000000", "2504.10000000", "2504.60000000", "71.61600000", 1747742999999, "179369.32728600", 823, "32.21530000", "80683.46060200", "0"], [1747743000000, "2504.60000000", "2507.81000000", "2503.81000000", "2505.21000000", "322.17830000", 1747743059999, "807263.81103900", 2145, "222.09020000", "556480.95628200", "0"], [1747743060000, "2505.22000000", "2507.42000000", "2504.79000000", "2507.42000000", "278.03570000", 1747743119999, "696748.70375500", 1503, "112.34980000", "281543.17543200", "0"], [1747743120000, "2507.49000000", "2507.50000000", "2505.50000000", "2506.29000000", "89.70300000", 1747743179999, "224815.48083300", 1304, "42.22090000", "105803.91670700", "0"], [1747743180000, "2506.29000000", "2507.70000000", "2505.90000000", "2507.70000000", "137.76380000", 1747743239999, "345311.59086800", 1002, "47.18780000", "118271.56060700", "0"], [1747743240000, "2507.70000000", "2507.99000000", "2506.00000000", "2507.04000000", "105.88670000", 1747743299999, "265445.15389700", 1045, "47.02270000", "117856.47145000", "0"], [1747743300000, "2507.04000000", "2510.69000000", "2506.80000000", "2510.22000000", "292.42010000", 1747743359999, "733668.25051200", 1718, "232.86630000", "584251.22388700", "0"], [1747743360000, "2510.21000000", "2512.14000000", "2509.50000000", "2511.41000000", "362.73170000", 1747743419999, "910754.55137400", 1767, "247.94720000", "622551.38403800", "0"], [1747743420000, "2511.40000000", "2511.41000000", "2508.44000000", "2508.45000000", "315.71890000", 1747743479999, "792425.08665200", 1549, "115.05980000", "288863.49903500", "0"], [1747743480000, "2508.44000000", "2509.80000000", "2507.80000000", "2507.80000000", "339.57280000", 1747743539999, "851903.58913600", 1894, "49.16640000", "123365.92492100", "0"], [1747743540000, "2507.80000000", "2508.86000000", "2507.30000000", "2508.32000000", "68.22800000", 1747743599999, "171122.40334400", 1128, "45.62650000", "114436.11068800", "0"], [1747743600000, "2508.32000000", "2508.79000000", "2506.61000000", "2506.70000000", "158.63510000", 1747743659999, "397805.56643900", 1277, "72.93270000", "182897.38055000", "0"], [1747743660000, "2506.70000000", "2507.57000000", "2506.01000000", "2506.50000000", "318.91840000", 1747743719999, "799436.70952900", 929, "74.92480000", "187821.69442400", "0"], [1747743720000, "2506.49000000", "2507.40000000", "2505.03000000", "2505.75000000", "221.74770000", 1747743779999, "555714.84724900", 1575, "118.49740000", "296953.92617100", "0"], [1747743780000, "2505.74000000", "2505.74000000", "2501.55000000", "2502.50000000", "542.99820000", 1747743839999, "1359070.65379600", 2365, "171.33460000", "428786.56820300", "0"], [1747743840000, "2502.50000000", "2502.50000000", "2497.79000000", "2500.12000000", "2435.28270000", 1747743899999, "6088481.14362800", 3179, "1174.06600000", "2935070.93800700", "0"], [1747743900000, "2500.12000000", "2500.49000000", "2499.21000000", "2500.17000000", "400.48270000", 1747743959999, "1001138.65348300", 1506, "178.80040000", "446962.05012700", "0"], [1747743960000, "2500.17000000", "2502.90000000", "2500.17000000", "2502.89000000", "489.54230000", 1747744019999, "1224390.03336800", 1604, "430.06330000", "1075556.25829200", "0"], [1747744020000, "2502.89000000", "2503.35000000", "2497.34000000", "2497.40000000", "517.55590000", 1747744079999, "1294219.05032500", 1599, "69.27850000", "173279.96141600", "0"], [1747744080000, "2497.41000000", "2498.21000000", "2495.70000000", "2496.42000000", "546.62570000", 1747744139999, "1365101.72618300", 2217, "202.11880000", "504785.02681100", "0"], [1747744140000, "2496.45000000", "2497.13000000", "2495.14000000", "2497.06000000", "470.23780000", 1747744199999, "1173793.02503400", 1451, "207.73130000", "518522.46040300", "0"], [1747744200000, "2497.07000000", "2500.25000000", "2497.00000000", "2498.90000000", "592.67330000", 1747744259999, "1480965.27446600", 2292, "319.83260000", "799009.69547000", "0"], [1747744260000, "2498.90000000", "2498.90000000", "2493.72000000", "2495.42000000", "836.30740000", 1747744319999, "2087364.54640100", 2458, "275.86470000", "688385.92623700", "0"], [1747744320000, "2495.43000000", "2499.14000000", "2495.42000000", "2498.60000000", "314.02770000", 1747744379999, "784209.76423700", 1737, "254.29170000", "634981.57400300", "0"], [1747744380000, "2498.59000000", "2499.07000000", "2497.11000000", "2498.00000000", "268.49850000", 1747744439999, "670699.66722800", 1388, "46.49730000", "116147.83923800", "0"], [1747744440000, "2498.01000000", "2498.20000000", "2489.26000000", "2491.29000000", "6663.63910000", 1747744499999, "16597558.88428300", 5778, "4312.32820000", "10738651.12867700", "0"], [1747744500000, "2491.30000000", "2491.30000000", "2486.17000000", "2488.40000000", "978.30700000", 1747744559999, "2434382.38044300", 3631, "385.87430000", "960051.56324800", "0"], [1747744560000, "2488.39000000", "2490.49000000", "2486.91000000", "2490.45000000", "440.35670000", 1747744619999, "1095902.04246500", 2446, "165.20550000", "411213.41649600", "0"], [1747744620000, "2490.45000000", "2490.63000000", "2483.70000000", "2484.01000000", "683.12520000", 1747744679999, "1698299.32098400", 3617, "225.04470000", "559325.50781400", "0"], [1747744680000, "2484.01000000", "2486.76000000", "2483.71000000", "2483.94000000", "365.85860000", 1747744739999, "909213.11073700", 3300, "130.53300000", "324370.20700400", "0"], [1747744740000, "2483.94000000", "2486.30000000", "2483.94000000", "2485.49000000", "504.31490000", 1747744799999, "1253581.62972800", 2407, "187.87500000", "466952.80922100", "0"], [1747744800000, "2485.50000000", "2486.30000000", "2482.31000000", "2483.76000000", "448.83630000", 1747744859999, "1114966.99988100", 5235, "191.56610000", "475852.43431800", "0"], [1747744860000, "2483.77000000", "2484.40000000", "2478.68000000", "2482.04000000", "939.42690000", 1747744919999, "2330685.91712100", 4990, "310.30840000", "769962.64197800", "0"], [1747744920000, "2482.04000000", "2482.99000000", "2478.74000000", "2482.99000000", "562.24120000", 1747744979999, "1394740.04507900", 3369, "294.60400000", "730850.46464900", "0"], [1747744980000, "2482.98000000", "2486.05000000", "2482.04000000", "2486.05000000", "352.45070000", 1747745039999, "875352.00779300", 2271, "150.08030000", "372785.38349800", "0"], [1747745040000, "2486.04000000", "2487.70000000", "2485.07000000", "2487.33000000", "353.19830000", 1747745099999, "878056.16928500", 2045, "244.03320000", "606659.46417900", "0"], [1747745100000, "2487.33000000", "2487.90000000", "2482.79000000", "2486.51000000", "393.61560000", 1747745159999, "978348.66339400", 3114, "176.33610000", "438306.62998300", "0"], [1747745160000, "2486.51000000", "2488.13000000", "2484.03000000", "2485.19000000", "339.33230000", 1747745219999, "843768.10023700", 3364, "175.09580000", "435402.37559500", "0"], [1747745220000, "2485.19000000", "2486.37000000", "2482.30000000", "2484.29000000", "272.85560000", 1747745279999, "677884.51898400", 3664, "94.24390000", "234107.23341100", "0"], [1747745280000, "2484.29000000", "2485.89000000", "2483.07000000", "2484.89000000", "163.52930000", 1747745339999, "406287.95083700", 2944, "82.58000000", "205157.79742600", "0"], [1747745340000, "2484.89000000", "2487.61000000", "2484.60000000", "2486.33000000", "494.91760000", 1747745399999, "1230600.59512400", 1761, "257.94770000", "641298.76081500", "0"], [1747745400000, "2486.33000000", "2486.34000000", "2482.39000000", "2484.40000000", "362.62080000", 1747745459999, "900690.82230000", 2780, "155.20940000", "385460.25945100", "0"], [1747745460000, "2484.39000000", "2488.80000000", "2483.81000000", "2488.73000000", "173.31590000", 1747745519999, "430834.43494400", 1773, "124.82710000", "310287.26551100", "0"], [1747745520000, "2488.73000000", "2491.30000000", "2488.32000000", "2489.54000000", "431.64520000", 1747745579999, "1074918.64609500", 2385, "255.74960000", "636859.49099000", "0"], [1747745580000, "2489.54000000", "2489.84000000", "2487.90000000", "2489.17000000", "190.67310000", 1747745639999, "474595.49679300", 1790, "81.08130000", "201789.25922500", "0"], [1747745640000, "2489.17000000", "2489.64000000", "2488.83000000", "2489.28000000", "206.72330000", 1747745699999, "514607.67923000", 948, "93.13210000", "231832.32590600", "0"], [1747745700000, "2489.27000000", "2489.28000000", "2479.91000000", "2480.39000000", "1528.68250000", 1747745759999, "3796761.35333800", 3592, "599.99930000", "1490175.33771200", "0"], [1747745760000, "2480.39000000", "2485.94000000", "2480.39000000", "2485.33000000", "520.56150000", 1747745819999, "1293224.34047600", 2033, "423.28770000", "1051479.04450200", "0"], [1747745820000, "2485.33000000", "2486.60000000", "2481.06000000", "2482.85000000", "718.75050000", 1747745879999, "1784975.83200500", 2386, "330.51660000", "820623.33704800", "0"], [1747745880000, "2482.85000000", "2486.30000000", "2482.85000000", "2484.31000000", "409.10850000", 1747745939999, "1016802.66091200", 2102, "149.12580000", "370541.33260100", "0"], [1747745940000, "2484.31000000", "2484.40000000", "2483.20000000", "2484.39000000", "208.19480000", 1747745999999, "517138.51726400", 1647, "99.18490000", "246363.65659000", "0"], [1747746000000, "2484.40000000", "2489.69000000", "2484.40000000", "2489.69000000", "500.52190000", 1747746059999, "1244424.60666400", 2468, "389.76940000", "969018.84799500", "0"], [1747746060000, "2489.70000000", "2489.70000000", "2488.10000000", "2489.15000000", "181.91410000", 1747746119999, "452776.66360100", 2026, "61.71600000", "153603.80931500", "0"], [1747746120000, "2489.15000000", "2491.29000000", "2489.15000000", "2490.85000000", "476.22110000", 1747746179999, "1186074.10054800", 2845, "158.97950000", "395927.34848500", "0"], [1747746180000, "2490.83000000", "2491.99000000", "2489.81000000", "2491.89000000", "218.95720000", 1747746239999, "545392.73738200", 1981, "136.64880000", "340367.46460600", "0"], [1747746240000, "2491.89000000", "2492.40000000", "2491.34000000", "2491.59000000", "311.56600000", 1747746299999, "776355.51010200", 1280, "158.60070000", "395187.23914000", "0"], [1747746300000, "2491.59000000", "2491.59000000", "2486.83000000", "2488.40000000", "621.14960000", 1747746359999, "1545960.20914900", 1978, "268.39580000", "667817.94637900", "0"], [1747746360000, "2488.39000000", "2488.39000000", "2486.81000000", "2487.52000000", "310.41260000", 1747746419999, "772095.58745900", 1612, "233.27530000", "580214.14747500", "0"], [1747746420000, "2487.53000000", "2487.92000000", "2484.00000000", "2485.69000000", "595.04300000", 1747746479999, "1479327.66873600", 2606, "218.73620000", "543655.49915400", "0"], [1747746480000, "2485.69000000", "2486.19000000", "2483.70000000", "2484.91000000", "330.32880000", 1747746539999, "820871.15889800", 1615, "139.67110000", "347051.91227800", "0"], [1747746540000, "2484.91000000", "2484.91000000", "2482.55000000", "2482.55000000", "306.93910000", 1747746599999, "762385.23575200", 1885, "69.34070000", "172217.76783700", "0"], [1747746600000, "2482.54000000", "2484.90000000", "2482.39000000", "2484.70000000", "119.05950000", 1747746659999, "295723.74119200", 1524, "79.13290000", "196539.01946300", "0"], [1747746660000, "2484.70000000", "2484.90000000", "2483.80000000", "2484.47000000", "236.35440000", 1747746719999, "587204.79198200", 1247, "107.39920000", "266818.47803100", "0"], [1747746720000, "2484.47000000", "2487.82000000", "2484.47000000", "2486.87000000", "109.06900000", 1747746779999, "271136.65146700", 1969, "64.69070000", "160788.42129800", "0"], [1747746780000, "2486.86000000", "2487.06000000", "2485.01000000", "2485.01000000", "83.63850000", 1747746839999, "207936.85445000", 1462, "50.52540000", "125609.87225000", "0"], [1747746840000, "2485.00000000", "2485.00000000", "2481.58000000", "2481.81000000", "971.64720000", 1747746899999, "2413108.82451800", 2212, "263.24910000", "653584.12448100", "0"], [1747746900000, "2481.81000000", "2485.14000000", "2481.00000000", "2485.01000000", "328.15820000", 1747746959999, "814599.12131600", 1883, "212.17340000", "526727.86790900", "0"], [1747746960000, "2485.00000000", "2485.99000000", "2483.90000000", "2485.85000000", "62.68730000", 1747747019999, "155786.89305800", 1633, "36.70290000", "91215.00422100", "0"], [1747747020000, "2485.85000000", "2487.79000000", "2480.78000000", "2480.79000000", "565.03930000", 1747747079999, "1403260.23198800", 1940, "118.19560000", "293707.71913800", "0"], [1747747080000, "2480.79000000", "2483.86000000", "2479.90000000", "2481.66000000", "770.31900000", 1747747139999, "1911441.89550600", 2337, "172.03650000", "426917.06235300", "0"], [1747747140000, "2481.66000000", "2483.50000000", "2481.60000000", "2483.20000000", "207.59420000", 1747747199999, "515453.32288300", 1319, "162.38780000", "403213.23699200", "0"], [1747747200000, "2483.19000000", "2488.31000000", "2482.70000000", "2488.05000000", "536.69190000", 1747747259999, "1333981.68024700", 2557, "451.02560000", "1120938.20440100", "0"], [1747747260000, "2488.04000000", "2490.27000000", "2487.70000000", "2489.15000000", "427.98960000", 1747747319999, "1065258.91170000", 1844, "211.66710000", "526778.77264200", "0"], [1747747320000, "2489.15000000", "2489.15000000", "2486.66000000", "2488.29000000", "228.89570000", 1747747379999, "569429.39769200", 1930, "96.98380000", "241255.66922600", "0"], [1747747380000, "2488.29000000", "2488.29000000", "2485.80000000", "2485.81000000", "105.53530000", 1747747439999, "262483.29180300", 1414, "28.17500000", "70080.52410100", "0"], [1747747440000, "2485.81000000", "2487.20000000", "2485.24000000", "2487.20000000", "168.66000000", 1747747499999, "419348.56109800", 1627, "81.56710000", "202813.43527300", "0"], [1747747500000, "2487.19000000", "2489.30000000", "2486.00000000", "2486.41000000", "127.84490000", 1747747559999, "318031.28241700", 1781, "65.43130000", "162769.19511700", "0"], [1747747560000, "2486.41000000", "2487.10000000", "2485.70000000", "2486.01000000", "79.78730000", 1747747619999, "198388.78001900", 1289, "36.36910000", "90428.35771900", "0"], [1747747620000, "2486.01000000", "2486.58000000", "2483.68000000", "2483.69000000", "188.68940000", 1747747679999, "468900.58612900", 1333, "60.61540000", "150689.89679700", "0"], [1747747680000, "2483.69000000", "2484.59000000", "2482.35000000", "2484.59000000", "124.24530000", 1747747739999, "308536.03305300", 1594, "62.63080000", "155551.45025600", "0"], [1747747740000, "2484.58000000", "2484.59000000", "2483.31000000", "2483.31000000", "61.94570000", 1747747799999, "153875.43140800", 1189, "30.44770000", "75632.71072600", "0"], [1747747800000, "2483.31000000", "2486.67000000", "2483.00000000", "2485.61000000", "374.60570000", 1747747859999, "930949.17597800", 4716, "249.19460000", "619275.62564200", "0"], [1747747860000, "2485.63000000", "2485.63000000", "2480.20000000", "2483.00000000", "296.90820000", 1747747919999, "736935.35919600", 3972, "187.86910000", "466245.91374500", "0"], [1747747920000, "2483.00000000", "2485.56000000", "2479.50000000", "2482.40000000", "502.32700000", 1747747979999, "1246932.65562900", 4905, "245.83950000", "610267.48391800", "0"], [1747747980000, "2482.39000000", "2486.39000000", "2480.79000000", "2484.80000000", "264.55420000", 1747748039999, "657000.25420000", 3314, "147.96050000", "367446.76873100", "0"], [1747748040000, "2484.88000000", "2487.50000000", "2483.26000000", "2483.26000000", "422.63180000", 1747748099999, "1050421.00351000", 3389, "173.98150000", "432445.13674900", "0"], [1747748100000, "2483.27000000", "2483.27000000", "2469.44000000", "2475.50000000", "3622.07360000", 1747748159999, "8956866.73361700", 10606, "1226.16580000", "3031216.22399200", "0"], [1747748160000, "2475.50000000", "2477.00000000", "2467.41000000", "2470.90000000", "1114.40770000", 1747748219999, "2753770.98228000", 6367, "261.36490000", "645953.52406000", "0"], [1747748220000, "2470.91000000", "2477.91000000", "2470.49000000", "2477.00000000", "1224.31130000", 1747748279999, "3028233.61962400", 4552, "724.66820000", "1792638.39984000", "0"], [1747748280000, "2476.97000000", "2478.80000000", "2473.86000000", "2476.72000000", "487.02630000", 1747748339999, "1206020.57700700", 4720, "174.16300000", "431275.54399600", "0"], [1747748340000, "2476.71000000", "2480.95000000", "2475.08000000", "2480.41000000", "512.79880000", 1747748399999, "1270928.55686800", 4806, "305.96370000", "758168.44634900", "0"], [1747748400000, "2480.41000000", "2480.90000000", "2476.60000000", "2476.71000000", "336.78350000", 1747748459999, "835021.54340400", 3996, "187.72310000", "465444.50086500", "0"], [1747748460000, "2476.72000000", "2479.60000000", "2476.20000000", "2478.22000000", "390.73640000", 1747748519999, "968078.08460300", 3142, "238.54890000", "590958.38894800", "0"], [1747748520000, "2478.23000000", "2478.23000000", "2472.18000000", "2475.52000000", "419.00170000", 1747748579999, "1036976.75114800", 3415, "161.31920000", "399214.58036400", "0"], [1747748580000, "2475.52000000", "2479.09000000", "2475.08000000", "2478.30000000", "198.06170000", 1747748639999, "490721.94244100", 2967, "91.81210000", "227455.30341100", "0"], [1747748640000, "2478.29000000", "2479.59000000", "2471.83000000", "2472.69000000", "737.84820000", 1747748699999, "1825644.28350400", 4015, "149.09700000", "369220.85880100", "0"], [1747748700000, "2472.70000000", "2476.37000000", "2472.35000000", "2473.86000000", "988.01200000", 1747748759999, "2444082.88892600", 3449, "301.73320000", "746464.74458800", "0"], [1747748760000, "2473.87000000", "2475.59000000", "2469.47000000", "2470.99000000", "750.20940000", 1747748819999, "1855180.95201800", 5442, "470.32240000", "1163262.12853200", "0"], [1747748820000, "2470.99000000", "2471.60000000", "2465.38000000", "2466.34000000", "998.22060000", 1747748879999, "2463623.06582400", 6221, "291.89860000", "720280.01720600", "0"], [1747748880000, "2466.34000000", "2470.90000000", "2464.56000000", "2470.23000000", "922.32770000", 1747748939999, "2276350.01897900", 5059, "441.35260000", "1089450.62483700", "0"], [1747748940000, "2470.30000000", "2472.20000000", "2467.08000000", "2468.51000000", "909.20550000", 1747748999999, "2245247.82654800", 5033, "453.24540000", "1119439.85329800", "0"], [1747749000000, "2468.60000000", "2468.79000000", "2464.64000000", "2467.85000000", "685.86060000", 1747749059999, "1691662.13466000", 4419, "187.83470000", "463287.63910100", "0"], [1747749060000, "2467.85000000", "2470.87000000", "2465.00000000", "2470.84000000", "734.44770000", 1747749119999, "1812536.66751500", 4166, "437.42550000", "1079709.06976300", "0"], [1747749120000, "2470.82000000", "2479.19000000", "2470.81000000", "2478.09000000", "556.11170000", 1747749179999, "1377077.57433400", 4316, "408.18910000", "1010651.69756400", "0"], [1747749180000, "2478.09000000", "2479.50000000", "2475.70000000", "2477.50000000", "1046.84170000", 1747749239999, "2593773.84376600", 4372, "313.28210000", "776177.02183400", "0"], [1747749240000, "2477.50000000", "2479.30000000", "2476.63000000", "2479.00000000", "1388.14980000", 1747749299999, "3440207.97842600", 3759, "361.26420000", "895205.40491900", "0"], [1747749300000, "2478.99000000", "2481.71000000", "2477.02000000", "2480.73000000", "839.55650000", 1747749359999, "2081681.83928000", 4667, "584.65260000", "1449717.93417500", "0"], [1747749360000, "2480.73000000", "2480.73000000", "2477.91000000", "2479.78000000", "774.77310000", 1747749419999, "1920820.62518000", 3689, "514.22260000", "1274785.26739500", "0"], [1747749420000, "2479.78000000", "2481.66000000", "2478.16000000", "2479.28000000", "756.44780000", 1747749479999, "1875918.12234800", 4186, "504.90820000", "1252155.10388100", "0"], [1747749480000, "2479.28000000", "2480.60000000", "2476.15000000", "2476.29000000", "304.33570000", 1747749539999, "754445.74692100", 2471, "139.78730000", "346542.63352000", "0"], [1747749540000, "2476.29000000", "2476.77000000", "2474.82000000", "2475.71000000", "325.69600000", 1747749599999, "806341.71352500", 1539, "161.12230000", "398912.73924400", "0"], [1747749600000, "2475.70000000", "2477.26000000", "2475.30000000", "2475.70000000", "830.87170000", 1747749659999, "2057559.98564500", 3372, "271.82840000", "673103.84819100", "0"], [1747749660000, "2475.71000000", "2475.96000000", "2471.40000000", "2471.93000000", "203.59530000", 1747749719999, "503555.80983500", 2799, "62.81660000", "155336.64441600", "0"], [1747749720000, "2471.94000000", "2475.60000000", "2471.60000000", "2473.68000000", "198.72980000", 1747749779999, "491599.42845900", 2911, "132.84980000", "328620.90847500", "0"], [1747749780000, "2473.68000000", "2478.40000000", "2473.61000000", "2477.63000000", "345.63200000", 1747749839999, "856061.72596500", 3546, "129.87280000", "321703.97696000", "0"], [1747749840000, "2477.64000000", "2479.60000000", "2476.90000000", "2477.99000000", "212.73110000", 1747749899999, "527153.72752000", 3301, "135.59960000", "336017.23418500", "0"], [1747749900000, "2477.99000000", "2483.74000000", "2476.61000000", "2482.20000000", "314.94340000", 1747749959999, "781219.41948800", 4657, "228.25590000", "566167.95878300", "0"], [1747749960000, "2482.21000000", "2483.09000000", "2479.70000000", "2480.10000000", "544.16860000", 1747750019999, "1350035.42179500", 3073, "179.81530000", "446089.57671400", "0"], [1747750020000, "2480.09000000", "2480.09000000", "2473.22000000", "2475.90000000", "952.56950000", 1747750079999, "2357686.92327700", 4598, "330.06510000", "817002.80359800", "0"], [1747750080000, "2475.89000000", "2478.89000000", "2473.38000000", "2478.89000000", "256.03350000", 1747750139999, "633841.95451700", 2992, "119.43890000", "295708.10943200", "0"], [1747750140000, "2478.89000000", "2480.90000000", "2476.58000000", "2477.92000000", "895.23080000", 1747750199999, "2219128.63414300", 4558, "547.11840000", "1356298.40650200", "0"], [1747750200000, "2477.92000000", "2481.93000000", "2476.05000000", "2480.29000000", "834.06230000", 1747750259999, "2067419.83351600", 4357, "452.40400000", "1121546.33286400", "0"], [1747750260000, "2480.28000000", "2481.81000000", "2478.50000000", "2480.03000000", "696.00510000", 1747750319999, "1726261.94626200", 4411, "430.79540000", "1068385.11645800", "0"], [1747750320000, "2480.02000000", "2480.46000000", "2477.93000000", "2480.46000000", "387.27550000", 1747750379999, "960114.26495300", 3796, "172.33880000", "427261.74594200", "0"], [1747750380000, "2480.47000000", "2480.90000000", "2478.65000000", "2479.20000000", "225.63310000", 1747750439999, "559361.40616300", 2291, "109.03160000", "270288.44772800", "0"], [1747750440000, "2479.21000000", "2480.66000000", "2466.82000000", "2470.24000000", "2520.61970000", 1747750499999, "6234094.51555300", 6986, "647.28870000", "1599341.26502000", "0"], [1747750500000, "2470.24000000", "2474.37000000", "2467.58000000", "2474.33000000", "850.61090000", 1747750559999, "2101234.39906900", 3937, "436.63260000", "1078528.35256500", "0"], [1747750560000, "2474.33000000", "2476.01000000", "2473.71000000", "2474.35000000", "600.49320000", 1747750619999, "1486207.74773900", 3613, "413.46440000", "1023292.80756400", "0"], [1747750620000, "2474.35000000", "2475.82000000", "2473.70000000", "2474.31000000", "414.00440000", 1747750679999, "1024525.80610800", 2642, "197.42720000", "488556.23657100", "0"], [1747750680000, "2474.31000000", "2479.10000000", "2473.30000000", "2479.10000000", "397.83190000", 1747750739999, "985467.54590900", 3647, "242.82900000", "601505.16290900", "0"], [1747750740000, "2479.11000000", "2481.31000000", "2478.70000000", "2480.41000000", "876.83620000", 1747750799999, "2174764.31783400", 2251, "607.38460000", "1506574.80073700", "0"], [1747750800000, "2480.41000000", "2485.59000000", "2479.40000000", "2485.59000000", "1237.11640000", 1747750859999, "3072948.82255100", 3569, "1102.40510000", "2738556.70916400", "0"], [1747750860000, "2485.60000000", "2487.45000000", "2483.20000000", "2485.30000000", "475.70160000", 1747750919999, "1182564.03730300", 3198, "345.57250000", "859078.92652200", "0"], [1747750920000, "2485.31000000", "2487.21000000", "2484.00000000", "2487.06000000", "634.81980000", 1747750979999, "1577976.88681000", 3165, "398.11890000", "989604.62232200", "0"], [1747750980000, "2487.01000000", "2489.99000000", "2486.52000000", "2488.70000000", "728.74470000", 1747751039999, "1813739.02557500", 3927, "319.97010000", "796321.75393000", "0"], [1747751040000, "2488.70000000", "2489.10000000", "2487.12000000", "2487.73000000", "574.37290000", 1747751099999, "1429077.37936500", 2446, "211.06270000", "525121.36579700", "0"], [1747751100000, "2487.74000000", "2487.91000000", "2484.20000000", "2485.44000000", "298.82470000", 1747751159999, "742760.26383600", 2499, "158.00170000", "392684.60553400", "0"], [1747751160000, "2485.45000000", "2485.45000000", "2483.03000000", "2484.50000000", "236.98200000", 1747751219999, "588709.90337500", 1968, "168.68760000", "419051.32017900", "0"], [1747751220000, "2484.51000000", "2484.51000000", "2481.65000000", "2482.08000000", "227.26440000", 1747751279999, "564317.82552500", 1475, "146.86630000", "364697.61926800", "0"], [1747751280000, "2482.09000000", "2482.23000000", "2476.04000000", "2476.71000000", "537.06540000", 1747751339999, "1330700.81275500", 2699, "83.19910000", "206142.50820600", "0"], [1747751340000, "2476.71000000", "2477.30000000", "2472.60000000", "2473.47000000", "421.49470000", 1747751399999, "1043216.95621300", 3314, "154.05980000", "381280.41797300", "0"], [1747751400000, "2473.47000000", "2477.40000000", "2473.46000000", "2475.49000000", "438.58600000", 1747751459999, "1085645.67801100", 3521, "258.14540000", "638933.75219900", "0"], [1747751460000, "2475.50000000", "2477.64000000", "2472.21000000", "2477.39000000", "405.06290000", 1747751519999, "1002500.63098500", 4703, "188.43280000", "466282.66696900", "0"], [1747751520000, "2477.40000000", "2479.50000000", "2473.41000000", "2475.62000000", "1351.43330000", 1747751579999, "3345125.06269700", 4694, "187.23910000", "463554.20488200", "0"], [1747751580000, "2475.63000000", "2475.63000000", "2471.30000000", "2474.70000000", "462.29660000", 1747751639999, "1143321.55007900", 4339, "193.22700000", "477791.43480300", "0"], [1747751640000, "2474.69000000", "2474.70000000", "2471.22000000", "2473.49000000", "267.76050000", 1747751699999, "662109.31463700", 3411, "155.84710000", "385365.01330500", "0"], [1747751700000, "2473.50000000", "2473.50000000", "2469.35000000", "2469.36000000", "316.06120000", 1747751759999, "781098.57240600", 3553, "81.84490000", "202290.16658400", "0"], [1747751760000, "2469.36000000", "2471.00000000", "2468.11000000", "2468.36000000", "501.67960000", 1747751819999, "1238821.26805300", 4413, "239.99610000", "592631.89019200", "0"], [1747751820000, "2468.36000000", "2469.50000000", "2466.58000000", "2467.69000000", "946.81140000", 1747751879999, "2336233.38334500", 4577, "226.42470000", "558676.86773000", "0"], [1747751880000, "2467.70000000", "2472.40000000", "2467.30000000", "2472.10000000", "313.13740000", 1747751939999, "773391.84234200", 3773, "198.49120000", "490264.49383300", "0"], [1747751940000, "2472.09000000", "2474.10000000", "2470.82000000", "2474.10000000", "314.61040000", 1747751999999, "777898.19439500", 3304, "210.48980000", "520437.67344200", "0"], [1747752000000, "2474.10000000", "2476.63000000", "2474.10000000", "2476.38000000", "405.65570000", 1747752059999, "1004151.42895700", 2821, "217.24890000", "537753.38879600", "0"], [1747752060000, "2476.39000000", "2476.39000000", "2473.20000000", "2473.94000000", "231.42680000", 1747752119999, "572700.20775800", 2664, "83.97580000", "207791.62882600", "0"], [1747752120000, "2473.94000000", "2476.26000000", "2473.20000000", "2476.25000000", "264.29320000", 1747752179999, "654142.67607500", 2523, "184.51710000", "456693.79920200", "0"], [1747752180000, "2476.26000000", "2477.40000000", "2475.70000000", "2476.90000000", "157.26100000", 1747752239999, "389451.34275700", 2333, "106.40040000", "263494.05456200", "0"], [1747752240000, "2476.90000000", "2479.09000000", "2476.90000000", "2478.42000000", "492.01960000", 1747752299999, "1219316.34466900", 2269, "415.73450000", "1030253.27977400", "0"], [1747752300000, "2478.41000000", "2479.48000000", "2475.40000000", "2479.47000000", "711.90210000", 1747752359999, "1763873.06207300", 3531, "519.82370000", "1288116.30255200", "0"], [1747752360000, "2479.48000000", "2482.22000000", "2479.18000000", "2481.58000000", "664.59370000", 1747752419999, "1648466.92457800", 3889, "299.27170000", "742369.29602100", "0"], [1747752420000, "2481.58000000", "2484.33000000", "2479.20000000", "2482.29000000", "1101.62220000", 1747752479999, "2733890.68867500", 3961, "776.67570000", "1927350.57250700", "0"], [1747752480000, "2482.29000000", "2482.40000000", "2478.20000000", "2479.09000000", "466.98240000", 1747752539999, "1158519.10810900", 3144, "199.22220000", "494202.74338300", "0"], [1747752540000, "2479.09000000", "2479.59000000", "2477.63000000", "2478.71000000", "203.88940000", 1747752599999, "505380.47977800", 2782, "139.37400000", "345463.20142000", "0"], [1747752600000, "2478.70000000", "2478.70000000", "2473.90000000", "2473.91000000", "301.43470000", 1747752659999, "746065.71100000", 2286, "113.91640000", "281915.00193800", "0"], [1747752660000, "2473.91000000", "2473.92000000", "2470.00000000", "2471.51000000", "364.96020000", 1747752719999, "901979.37184900", 2297, "140.31180000", "346748.12514900", "0"], [1747752720000, "2471.51000000", "2471.77000000", "2469.12000000", "2471.01000000", "398.09020000", 1747752779999, "983642.84983800", 2589, "284.72990000", "703568.70506600", "0"], [1747752780000, "2471.01000000", "2474.79000000", "2470.98000000", "2473.70000000", "185.26330000", 1747752839999, "458159.29172300", 2035, "108.52450000", "268360.07445500", "0"], [1747752840000, "2473.69000000", "2474.90000000", "2473.13000000", "2473.62000000", "71.02680000", 1747752899999, "175723.79266400", 1929, "30.79070000", "76173.92017400", "0"], [1747752900000, "2473.63000000", "2476.01000000", "2473.62000000", "2474.52000000", "208.95710000", 1747752959999, "517102.36272300", 2237, "114.46540000", "283235.32946300", "0"], [1747752960000, "2474.51000000", "2475.33000000", "2474.11000000", "2474.50000000", "76.93530000", 1747753019999, "190392.62344400", 1375, "44.90780000", "111131.93373900", "0"], [1747753020000, "2474.49000000", "2474.99000000", "2470.51000000", "2471.97000000", "399.30400000", 1747753079999, "987496.40286000", 2892, "215.84850000", "533800.22998000", "0"], [1747753080000, "2471.97000000", "2472.39000000", "2469.00000000", "2469.50000000", "812.40060000", 1747753139999, "2007859.02167000", 2403, "38.88840000", "96060.15961600", "0"], [1747753140000, "2469.50000000", "2471.19000000", "2468.75000000", "2469.20000000", "301.78410000", 1747753199999, "745290.52042900", 2338, "93.75540000", "231533.10973800", "0"], [1747753200000, "2469.20000000", "2471.61000000", "2468.00000000", "2471.26000000", "669.08970000", 1747753259999, "1652047.62579400", 3894, "485.74060000", "1199391.07957500", "0"], [1747753260000, "2471.27000000", "2472.00000000", "2469.36000000", "2470.42000000", "240.22340000", 1747753319999, "593532.72361600", 2650, "174.22350000", "430455.73615900", "0"], [1747753320000, "2470.42000000", "2472.94000000", "2469.81000000", "2472.77000000", "223.44080000", 1747753379999, "552109.44422200", 1885, "170.04910000", "420191.68183300", "0"], [1747753380000, "2472.77000000", "2473.62000000", "2471.72000000", "2472.95000000", "131.99510000", 1747753439999, "326394.37085800", 1667, "56.09460000", "138714.08615700", "0"], [1747753440000, "2472.95000000", "2473.14000000", "2470.60000000", "2470.60000000", "364.48260000", 1747753499999, "900762.72925000", 1235, "49.16880000", "121533.07317100", "0"], [1747753500000, "2470.60000000", "2473.00000000", "2468.40000000", "2469.60000000", "391.56430000", 1747753559999, "967351.05761300", 2510, "155.72580000", "384750.19747800", "0"], [1747753560000, "2469.59000000", "2473.33000000", "2469.59000000", "2470.81000000", "416.19340000", 1747753619999, "1028699.07292700", 2851, "276.99380000", "684607.94639600", "0"], [1747753620000, "2470.80000000", "2474.81000000", "2468.59000000", "2474.21000000", "766.72190000", 1747753679999, "1895323.70371300", 3489, "503.99510000", "1246173.18144300", "0"], [1747753680000, "2474.22000000", "2474.26000000", "2471.90000000", "2473.09000000", "263.79150000", 1747753739999, "652372.44123700", 2633, "140.14330000", "346576.05554100", "0"], [1747753740000, "2473.09000000", "2474.50000000", "2472.33000000", "2473.91000000", "150.41570000", 1747753799999, "372030.13812400", 2031, "83.52040000", "206563.73413300", "0"], [1747753800000, "2473.91000000", "2473.91000000", "2471.00000000", "2472.06000000", "173.01230000", 1747753859999, "427753.20923000", 2547, "73.93350000", "182769.05826600", "0"], [1747753860000, "2472.06000000", "2476.64000000", "2472.01000000", "2475.81000000", "431.96260000", 1747753919999, "1069236.85749400", 2454, "239.51030000", "592773.61897300", "0"], [1747753920000, "2475.82000000", "2477.75000000", "2475.53000000", "2476.94000000", "204.03810000", 1747753979999, "505309.15214000", 1905, "86.44290000", "214099.30634200", "0"], [1747753980000, "2476.95000000", "2478.87000000", "2476.71000000", "2477.06000000", "190.26640000", 1747754039999, "471461.48761700", 1844, "102.05700000", "252887.66840000", "0"], [1747754040000, "2477.06000000", "2478.24000000", "2476.69000000", "2477.39000000", "312.75450000", 1747754099999, "774810.13920700", 2101, "168.88010000", "418395.69012600", "0"], [1747754100000, "2477.39000000", "2477.64000000", "2475.62000000", "2477.27000000", "320.83390000", 1747754159999, "794579.58539200", 3140, "46.40410000", "114937.59228600", "0"], [1747754160000, "2477.27000000", "2480.10000000", "2476.67000000", "2479.30000000", "302.52740000", 1747754219999, "749910.50426700", 2659, "242.23390000", "600470.00166800", "0"], [1747754220000, "2479.30000000", "2480.30000000", "2478.01000000", "2478.20000000", "200.06660000", 1747754279999, "495962.67549600", 1675, "110.29180000", "273415.53483200", "0"], [1747754280000, "2478.19000000", "2478.20000000", "2477.28000000", "2477.96000000", "192.71980000", 1747754339999, "477485.63729200", 1444, "83.33940000", "206485.02035100", "0"], [1747754340000, "2477.96000000", "2479.64000000", "2477.54000000", "2478.87000000", "237.60430000", 1747754399999, "588875.33018100", 1828, "156.47810000", "387821.24066600", "0"], [1747754400000, "2478.86000000", "2479.19000000", "2476.26000000", "2476.26000000", "227.95700000", 1747754459999, "564809.13190800", 2473, "90.44860000", "224085.25744300", "0"], [1747754460000, "2476.26000000", "2476.26000000", "2471.00000000", "2471.40000000", "230.83140000", 1747754519999, "571023.22494600", 3402, "68.76990000", "170114.79707500", "0"], [1747754520000, "2471.39000000", "2472.84000000", "2470.70000000", "2471.92000000", "257.39250000", 1747754579999, "636251.95344400", 2542, "180.34430000", "445831.45241700", "0"], [1747754580000, "2471.92000000", "2471.95000000", "2469.08000000", "2469.08000000", "455.52060000", 1747754639999, "1125459.60593900", 2360, "105.02780000", "259526.17153500", "0"], [1747754640000, "2469.07000000", "2473.70000000", "2469.06000000", "2473.10000000", "671.25830000", 1747754699999, "1659483.53611300", 2532, "512.69110000", "1267459.68365000", "0"], [1747754700000, "2473.11000000", "2475.21000000", "2472.50000000", "2475.21000000", "136.94680000", 1747754759999, "338710.83947700", 1559, "54.44840000", "134679.90193900", "0"], [1747754760000, "2475.22000000", "2478.65000000", "2474.05000000", "2478.52000000", "105.32800000", 1747754819999, "260782.81031900", 2306, "81.82560000", "202584.42039400", "0"], [1747754820000, "2478.52000000", "2481.70000000", "2477.71000000", "2481.70000000", "234.81720000", 1747754879999, "582185.16464300", 2483, "157.07400000", "389452.88891200", "0"], [1747754880000, "2481.70000000", "2483.69000000", "2480.32000000", "2482.87000000", "566.51940000", 1747754939999, "1406288.60649600", 2489, "349.63960000", "867874.92305100", "0"], [1747754940000, "2482.86000000", "2486.09000000", "2482.86000000", "2486.09000000", "596.52720000", 1747754999999, "1482069.72475200", 2063, "495.10200000", "1230024.39005700", "0"], [1747755000000, "2486.10000000", "2486.71000000", "2481.45000000", "2484.47000000", "976.24710000", 1747755059999, "2424156.07016600", 3395, "531.99380000", "1321093.17062800", "0"], [1747755060000, "2484.48000000", "2487.92000000", "2484.48000000", "2487.11000000", "628.09720000", 1747755119999, "1561653.77057100", 3043, "374.52170000", "931124.92607900", "0"], [1747755120000, "2487.11000000", "2490.85000000", "2486.40000000", "2487.20000000", "1944.68000000", 1747755179999, "4840370.63495400", 4427, "1237.16850000", "3079182.54684100", "0"], [1747755180000, "2487.20000000", "2489.36000000", "2486.53000000", "2488.95000000", "303.42510000", 1747755239999, "754914.05978800", 3709, "164.12720000", "408347.72991500", "0"], [1747755240000, "2488.95000000", "2489.82000000", "2486.95000000", "2488.19000000", "318.50600000", 1747755299999, "792661.24279900", 2024, "155.10640000", "386074.69966800", "0"], [1747755300000, "2488.20000000", "2488.33000000", "2485.10000000", "2487.28000000", "372.53130000", 1747755359999, "926303.05722600", 2784, "198.05140000", "492395.54549100", "0"], [1747755360000, "2487.29000000", "2487.29000000", "2484.60000000", "2485.40000000", "325.25370000", 1747755419999, "808331.62231600", 3032, "182.41360000", "453313.37638300", "0"], [1747755420000, "2485.40000000", "2488.49000000", "2485.03000000", "2488.40000000", "219.16970000", 1747755479999, "545083.83744600", 2747, "149.68460000", "372275.93885500", "0"], [1747755480000, "2488.41000000", "2493.28000000", "2488.41000000", "2492.21000000", "989.02930000", 1747755539999, "2464454.38695600", 4007, "656.37620000", "1635568.24889100", "0"], [1747755540000, "2492.20000000", "2492.21000000", "2488.60000000", "2488.61000000", "411.64880000", 1747755599999, "1025259.32615300", 3118, "129.90960000", "323529.59399100", "0"], [1747755600000, "2488.61000000", "2489.44000000", "2486.30000000", "2486.68000000", "353.23940000", 1747755659999, "878626.25239500", 2423, "133.63420000", "332383.67537400", "0"], [1747755660000, "2486.68000000", "2486.69000000", "2484.79000000", "2484.79000000", "247.19440000", 1747755719999, "614482.85699400", 1899, "96.33370000", "239476.44795700", "0"], [1747755720000, "2484.71000000", "2485.68000000", "2484.36000000", "2484.86000000", "221.37950000", 1747755779999, "550186.50869300", 1582, "109.48920000", "272101.41077800", "0"], [1747755780000, "2484.86000000", "2484.99000000", "2481.35000000", "2482.48000000", "354.38160000", 1747755839999, "879909.82478600", 3330, "91.86420000", "228062.52459500", "0"], [1747755840000, "2482.48000000", "2482.90000000", "2481.66000000", "2482.00000000", "235.27420000", 1747755899999, "584013.30973600", 2245, "75.73510000", "187992.20970300", "0"], [1747755900000, "2481.99000000", "2483.39000000", "2481.55000000", "2483.22000000", "312.27970000", 1747755959999, "775144.39794900", 2606, "179.92500000", "446604.91024600", "0"], [1747755960000, "2483.21000000", "2484.21000000", "2482.30000000", "2482.31000000", "133.79350000", 1747756019999, "332261.43752700", 2313, "76.69390000", "190463.06192700", "0"], [1747756020000, "2482.31000000", "2484.30000000", "2482.31000000", "2484.29000000", "156.65250000", 1747756079999, "389048.91130600", 2296, "95.61810000", "237467.69211100", "0"], [1747756080000, "2484.29000000", "2487.10000000", "2483.10000000", "2484.00000000", "574.48710000", 1747756139999, "1427840.76880600", 3850, "228.32660000", "567450.48280400", "0"], [1747756140000, "2483.99000000", "2484.68000000", "2482.69000000", "2483.00000000", "245.47750000", 1747756199999, "609683.04032100", 1874, "77.39880000", "192244.31540000", "0"], [1747756200000, "2483.00000000", "2484.14000000", "2481.90000000", "2482.41000000", "246.06690000", 1747756259999, "610861.90110400", 2077, "151.76840000", "376746.92820000", "0"], [1747756260000, "2482.40000000", "2483.20000000", "2481.81000000", "2481.83000000", "67.03810000", 1747756319999, "166411.27615600", 1866, "27.94870000", "69376.98976900", "0"], [1747756320000, "2481.83000000", "2483.30000000", "2480.47000000", "2481.89000000", "214.28640000", 1747756379999, "531855.39133500", 2386, "74.40610000", "184660.50813200", "0"], [1747756380000, "2481.89000000", "2482.67000000", "2480.70000000", "2480.80000000", "188.78830000", 1747756439999, "468606.24876800", 1752, "77.69490000", "192847.47920900", "0"], [1747756440000, "2480.79000000", "2482.67000000", "2476.76000000", "2477.61000000", "916.09410000", 1747756499999, "2271373.11081100", 3468, "214.66110000", "532468.91752000", "0"], [1747756500000, "2477.61000000", "2480.58000000", "2477.61000000", "2480.58000000", "187.03770000", 1747756559999, "463692.84067400", 2097, "112.16580000", "278072.42154400", "0"], [1747756560000, "2480.59000000", "2486.20000000", "2480.59000000", "2485.91000000", "590.24270000", 1747756619999, "1466487.45411600", 2570, "391.99230000", "973861.08439000", "0"], [1747756620000, "2485.91000000", "2486.20000000", "2483.52000000", "2485.28000000", "281.70560000", 1747756679999, "700106.87651300", 2078, "55.30540000", "137403.42021100", "0"], [1747756680000, "2485.29000000", "2485.68000000", "2483.20000000", "2483.42000000", "216.83460000", 1747756739999, "538673.92405300", 1860, "69.18780000", "171888.19604700", "0"], [1747756740000, "2483.56000000", "2483.73000000", "2482.12000000", "2482.79000000", "131.84840000", 1747756799999, "327350.96145800", 1282, "47.05780000", "116828.47113500", "0"], [1747756800000, "2482.78000000", "2483.67000000", "2480.88000000", "2481.00000000", "218.20390000", 1747756859999, "541663.71417000", 2139, "94.46620000", "234483.07000900", "0"], [1747756860000, "2481.02000000", "2485.13000000", "2480.08000000", "2485.12000000", "208.29290000", 1747756919999, "516973.33514300", 2692, "149.85890000", "371947.77718300", "0"], [1747756920000, "2485.13000000", "2486.39000000", "2484.45000000", "2486.38000000", "319.40640000", 1747756979999, "793896.55355100", 2554, "168.41700000", "418645.77634400", "0"], [1747756980000, "2486.39000000", "2490.07000000", "2486.16000000", "2490.07000000", "470.86920000", 1747757039999, "1171632.90042800", 2211, "358.97720000", "893208.20302700", "0"], [1747757040000, "2490.06000000", "2490.39000000", "2488.00000000", "2490.39000000", "325.82610000", 1747757099999, "811063.46060100", 2449, "135.58290000", "337487.59518300", "0"], [1747757100000, "2490.39000000", "2490.39000000", "2487.48000000", "2487.71000000", "363.29860000", 1747757159999, "904229.22392100", 1712, "179.97350000", "447983.04230600", "0"], [1747757160000, "2487.70000000", "2487.70000000", "2479.78000000", "2479.79000000", "260.16510000", 1747757219999, "646297.92046200", 2657, "77.89950000", "193549.77852100", "0"], [1747757220000, "2479.78000000", "2481.54000000", "2477.51000000", "2477.70000000", "471.21660000", 1747757279999, "1168193.44584700", 3881, "254.75650000", "631568.17123700", "0"], [1747757280000, "2477.70000000", "2478.90000000", "2477.07000000", "2477.86000000", "741.66990000", 1747757339999, "1837641.65192300", 2246, "523.16870000", "1296244.53820900", "0"], [1747757340000, "2477.86000000", "2479.38000000", "2477.71000000", "2479.19000000", "119.00200000", 1747757399999, "294972.52462000", 2058, "29.92140000", "74163.76002100", "0"], [1747757400000, "2479.19000000", "2479.20000000", "2473.27000000", "2474.42000000", "569.59990000", 1747757459999, "1410154.41257100", 3822, "194.36850000", "481278.51035900", "0"], [1747757460000, "2474.41000000", "2476.30000000", "2473.13000000", "2475.41000000", "747.70280000", 1747757519999, "1850572.87601600", 3143, "522.52340000", "1293239.88073900", "0"], [1747757520000, "2475.40000000", "2476.89000000", "2474.62000000", "2474.62000000", "277.98760000", 1747757579999, "688265.62735400", 2343, "131.24070000", "324957.23635300", "0"], [1747757580000, "2474.62000000", "2476.64000000", "2473.19000000", "2476.61000000", "306.48990000", 1747757639999, "758609.69014400", 2407, "151.80520000", "375734.73879500", "0"], [1747757640000, "2476.61000000", "2477.20000000", "2475.62000000", "2475.63000000", "303.44780000", 1747757699999, "751467.16461800", 1549, "63.15040000", "156360.37443800", "0"], [1747757700000, "2475.63000000", "2477.39000000", "2473.92000000", "2473.92000000", "185.35410000", 1747757759999, "458920.36294700", 2384, "42.53960000", "105333.89949500", "0"], [1747757760000, "2473.91000000", "2476.60000000", "2471.28000000", "2476.09000000", "748.28520000", 1747757819999, "1851119.62150400", 4604, "256.81640000", "635430.85002600", "0"], [1747757820000, "2476.09000000", "2477.35000000", "2474.60000000", "2474.80000000", "434.33360000", 1747757879999, "1075415.80537700", 3410, "172.58210000", "427365.09654700", "0"], [1747757880000, "2474.81000000", "2479.19000000", "2474.65000000", "2478.80000000", "258.55750000", 1747757939999, "640535.02696900", 2501, "200.23670000", "496038.74950100", "0"], [1747757940000, "2478.79000000", "2478.79000000", "2476.35000000", "2477.29000000", "258.09460000", 1747757999999, "639441.12186400", 2178, "79.10270000", "195936.15446300", "0"], [1747758000000, "2477.29000000", "2482.39000000", "2477.00000000", "2482.11000000", "411.88930000", 1747758059999, "1022104.75273400", 2935, "192.22590000", "476891.31081900", "0"], [1747758060000, "2482.12000000", "2483.65000000", "2478.64000000", "2481.16000000", "903.84320000", 1747758119999, "2241473.97282800", 3810, "754.23790000", "1870470.04518300", "0"], [1747758120000, "2481.16000000", "2481.97000000", "2478.90000000", "2479.69000000", "725.49500000", 1747758179999, "1799407.30306400", 3171, "147.04850000", "364743.81482400", "0"], [1747758180000, "2479.70000000", "2481.58000000", "2479.69000000", "2479.91000000", "160.98680000", 1747758239999, "399367.15577400", 1865, "81.73950000", "202762.30491500", "0"], [1747758240000, "2479.90000000", "2480.66000000", "2472.40000000", "2472.40000000", "613.07250000", 1747758299999, "1519042.00691100", 2768, "212.07180000", "525227.18198600", "0"], [1747758300000, "2472.40000000", "2474.17000000", "2469.04000000", "2473.08000000", "1367.26170000", 1747758359999, "3379498.86111600", 4140, "508.92480000", "1258292.14277300", "0"], [1747758360000, "2473.07000000", "2473.08000000", "2470.80000000", "2472.29000000", "450.96010000", 1747758419999, "1114544.63613400", 2712, "86.92420000", "214856.18528600", "0"], [1747758420000, "2472.30000000", "2474.00000000", "2472.02000000", "2472.02000000", "143.08680000", 1747758479999, "353848.53897600", 1967, "75.99910000", "187940.64216500", "0"], [1747758480000, "2472.02000000", "2474.00000000", "2471.69000000", "2472.60000000", "181.20620000", 1747758539999, "448053.57815700", 2076, "71.24390000", "176170.80911700", "0"], [1747758540000, "2472.61000000", "2474.19000000", "2472.03000000", "2473.41000000", "256.02120000", 1747758599999, "633317.72956500", 1932, "197.63040000", "488894.50060500", "0"], [1747758600000, "2473.41000000", "2475.00000000", "2472.62000000", "2474.99000000", "224.46480000", 1747758659999, "555384.99942700", 2211, "115.82720000", "286573.70710200", "0"], [1747758660000, "2474.99000000", "2478.19000000", "2474.80000000", "2478.18000000", "367.50910000", 1747758719999, "910252.59609100", 2122, "346.54440000", "858341.12535400", "0"], [1747758720000, "2478.19000000", "2479.65000000", "2477.22000000", "2478.49000000", "206.32550000", 1747758779999, "511339.23939500", 2940, "90.80670000", "225054.66254200", "0"], [1747758780000, "2478.49000000", "2478.90000000", "2476.30000000", "2478.90000000", "115.34280000", 1747758839999, "285806.16531200", 2098, "74.02500000", "183447.98091100", "0"], [1747758840000, "2478.89000000", "2478.89000000", "2476.20000000", "2476.20000000", "134.28650000", 1747758899999, "332684.41937600", 2020, "36.24930000", "89800.28718300", "0"], [1747758900000, "2476.21000000", "2478.00000000", "2476.21000000", "2477.28000000", "89.90070000", 1747758959999, "222700.22797300", 2122, "28.39480000", "70337.86383600", "0"], [1747758960000, "2477.29000000", "2481.18000000", "2477.29000000", "2481.18000000", "205.17180000", 1747759019999, "508744.09022000", 2110, "145.20390000", "360036.62273000", "0"], [1747759020000, "2481.18000000", "2482.44000000", "2479.75000000", "2481.45000000", "274.46320000", 1747759079999, "680888.36503200", 2467, "120.34810000", "298612.61786700", "0"], [1747759080000, "2481.45000000", "2482.00000000", "2480.65000000", "2481.20000000", "326.96760000", 1747759139999, "811334.44576300", 1876, "84.09450000", "208661.69627600", "0"], [1747759140000, "2481.21000000", "2481.98000000", "2481.00000000", "2481.00000000", "289.15290000", 1747759199999, "717451.35258600", 1643, "63.77120000", "158243.04982200", "0"], [1747759200000, "2481.00000000", "2483.00000000", "2480.05000000", "2480.06000000", "452.07130000", 1747759259999, "1121705.17532300", 2024, "73.97440000", "183603.47301900", "0"], [1747759260000, "2480.05000000", "2481.55000000", "2479.38000000", "2481.55000000", "127.40310000", 1747759319999, "316001.16727000", 1700, "72.87590000", "180751.99780300", "0"], [1747759320000, "2481.55000000", "2483.68000000", "2481.00000000", "2483.68000000", "112.58100000", 1747759379999, "279479.27178900", 1932, "68.64400000", "170403.79951000", "0"], [1747759380000, "2483.68000000", "2483.90000000", "2478.64000000", "2478.65000000", "320.57660000", 1747759439999, "795358.73089700", 2132, "27.96940000", "69386.31501200", "0"], [1747759440000, "2478.64000000", "2480.70000000", "2477.90000000", "2480.70000000", "116.03240000", 1747759499999, "287682.31981600", 1775, "63.23660000", "156796.14109700", "0"], [1747759500000, "2480.69000000", "2483.55000000", "2480.60000000", "2481.20000000", "435.14590000", 1747759559999, "1080079.19678100", 2576, "160.13430000", "397454.76951400", "0"], [1747759560000, "2481.19000000", "2482.06000000", "2480.00000000", "2480.72000000", "148.22300000", 1747759619999, "367773.30816100", 2107, "71.18740000", "176639.75541800", "0"], [1747759620000, "2480.73000000", "2482.62000000", "2480.73000000", "2481.28000000", "183.72600000", 1747759679999, "455921.69291300", 1787, "24.14000000", "59909.54004800", "0"], [1747759680000, "2481.29000000", "2481.65000000", "2480.66000000", "2481.40000000", "79.83780000", 1747759739999, "198088.41493400", 1449, "42.39430000", "105180.95875100", "0"], [1747759740000, "2481.39000000", "2481.39000000", "2476.52000000", "2477.09000000", "455.79620000", 1747759799999, "1129368.95421800", 2340, "222.24290000", "550562.87866800", "0"], [1747759800000, "2477.10000000", "2477.85000000", "2476.38000000", "2477.80000000", "161.26230000", 1747759859999, "399508.07784400", 1457, "115.21230000", "285425.89999100", "0"], [1747759860000, "2477.80000000", "2479.28000000", "2477.72000000", "2478.70000000", "250.42920000", 1747759919999, "620615.52103900", 1245, "171.86010000", "425876.85128300", "0"], [1747759920000, "2478.70000000", "2479.00000000", "2476.72000000", "2478.68000000", "166.80430000", 1747759979999, "413331.28442100", 1456, "21.31250000", "52813.80405100", "0"], [1747759980000, "2478.68000000", "2479.30000000", "2476.91000000", "2477.60000000", "103.29560000", 1747760039999, "255958.27314000", 1237, "24.85580000", "61589.22388000", "0"], [1747760040000, "2477.59000000", "2477.98000000", "2476.44000000", "2476.67000000", "303.35640000", 1747760099999, "751510.06465600", 1368, "199.35980000", "493921.54332000", "0"], [1747760100000, "2476.67000000", "2479.65000000", "2476.67000000", "2478.90000000", "132.66800000", 1747760159999, "328831.19493200", 1483, "58.80590000", "145730.56044600", "0"], [1747760160000, "2478.90000000", "2479.09000000", "2475.20000000", "2475.89000000", "225.62810000", 1747760219999, "558713.92363200", 1959, "69.23520000", "171408.10141300", "0"], [1747760220000, "2475.90000000", "2476.19000000", "2474.26000000", "2475.39000000", "204.14120000", 1747760279999, "505231.12661500", 1534, "53.22610000", "131723.86244600", "0"], [1747760280000, "2475.39000000", "2476.00000000", "2474.50000000", "2475.21000000", "242.40440000", 1747760339999, "600011.41467300", 1282, "18.06180000", "44707.90306400", "0"], [1747760340000, "2475.21000000", "2475.39000000", "2475.21000000", "2475.31000000", "80.07580000", 1747760399999, "198215.02719600", 282, "13.10720000", "32444.20511200", "0"], [1747760400000, "2475.31000000", "2477.25000000", "2474.62000000", "2476.50000000", "400.89970000", 1747760459999, "992515.44012200", 2432, "320.20790000", "792733.66098800", "0"], [1747760460000, "2476.51000000", "2478.64000000", "2476.51000000", "2478.64000000", "109.37140000", 1747760519999, "270957.23991300", 2341, "59.21110000", "146689.69368500", "0"], [1747760520000, "2478.65000000", "2480.66000000", "2478.21000000", "2480.64000000", "152.93470000", 1747760579999, "379248.94517600", 1843, "52.49400000", "130153.54883200", "0"], [1747760580000, "2480.65000000", "2483.44000000", "2480.65000000", "2483.43000000", "268.52760000", 1747760639999, "666517.21307800", 2395, "160.59190000", "398525.01771400", "0"], [1747760640000, "2483.44000000", "2486.00000000", "2483.19000000", "2485.99000000", "206.81180000", 1747760699999, "513791.15514000", 2259, "127.26260000", "316208.22364200", "0"], [1747760700000, "2485.99000000", "2487.40000000", "2485.30000000", "2487.00000000", "328.52020000", 1747760759999, "816728.12218300", 2348, "134.64800000", "334789.58731100", "0"], [1747760760000, "2487.00000000", "2493.01000000", "2486.69000000", "2492.51000000", "1993.54300000", 1747760819999, "4965205.68208100", 4756, "1407.93740000", "3506911.24716100", "0"], [1747760820000, "2492.50000000", "2492.50000000", "2490.47000000", "2492.01000000", "463.48680000", 1747760879999, "1154769.72892100", 2361, "148.80250000", "370743.64368500", "0"], [1747760880000, "2492.02000000", "2492.02000000", "2488.69000000", "2488.69000000", "454.60250000", 1747760939999, "1132036.08598600", 2661, "136.61010000", "340191.98845400", "0"], [1747760940000, "2488.69000000", "2491.95000000", "2488.25000000", "2491.48000000", "366.97210000", 1747760999999, "913980.35406200", 2899, "194.31070000", "483934.36905100", "0"], [1747761000000, "2491.50000000", "2495.72000000", "2491.50000000", "2494.82000000", "666.92080000", 1747761059999, "1663085.41582700", 4402, "368.75170000", "919720.04176700", "0"], [1747761060000, "2494.84000000", "2495.73000000", "2491.36000000", "2492.78000000", "421.90610000", 1747761119999, "1051836.74108600", 3370, "121.87170000", "303850.98315900", "0"], [1747761120000, "2492.77000000", "2496.64000000", "2492.41000000", "2496.19000000", "710.37910000", 1747761179999, "1772598.50515400", 3561, "504.37510000", "1258548.24410400", "0"], [1747761180000, "2496.20000000", "2497.00000000", "2494.40000000", "2496.41000000", "674.40830000", 1747761239999, "1683423.31708300", 2685, "369.02250000", "921131.11819600", "0"], [1747761240000, "2496.41000000", "2498.19000000", "2494.14000000", "2495.49000000", "1027.75210000", 1747761299999, "2566327.34988100", 3627, "739.92680000", "1847853.78754100", "0"], [1747761300000, "2495.50000000", "2496.80000000", "2491.50000000", "2491.81000000", "470.55960000", 1747761359999, "1173182.15381200", 4269, "254.31280000", "633959.34095900", "0"], [1747761360000, "2491.81000000", "2495.00000000", "2490.00000000", "2492.39000000", "769.82250000", 1747761419999, "1918900.59769600", 4513, "447.42350000", "1115500.43746500", "0"], [1747761420000, "2492.39000000", "2494.90000000", "2491.20000000", "2494.40000000", "557.96780000", 1747761479999, "1390670.26047400", 3457, "242.97090000", "605534.76122100", "0"], [1747761480000, "2494.40000000", "2494.40000000", "2490.00000000", "2490.70000000", "237.20330000", 1747761539999, "591164.98033300", 2977, "95.47170000", "237962.49753500", "0"], [1747761540000, "2490.71000000", "2490.71000000", "2486.80000000", "2489.21000000", "344.20440000", 1747761599999, "856602.42788900", 3125, "167.02850000", "415599.18375800", "0"], [1747761600000, "2489.21000000", "2490.30000000", "2487.20000000", "2488.57000000", "223.31340000", 1747761659999, "555838.91928400", 2858, "92.79170000", "230926.48459500", "0"], [1747761660000, "2488.58000000", "2491.00000000", "2486.90000000", "2490.30000000", "232.08470000", 1747761719999, "577566.24828400", 2535, "96.19640000", "239405.13384500", "0"], [1747761720000, "2490.31000000", "2494.59000000", "2490.31000000", "2492.64000000", "348.08650000", 1747761779999, "867825.22428400", 2889, "160.80560000", "400847.62166500", "0"], [1747761780000, "2492.64000000", "2492.64000000", "2490.20000000", "2490.87000000", "230.21900000", 1747761839999, "573607.74752200", 2324, "34.45920000", "85839.88637800", "0"], [1747761840000, "2490.87000000", "2492.90000000", "2490.60000000", "2492.90000000", "129.64330000", 1747761899999, "323063.89955200", 1581, "71.84740000", "179027.63464400", "0"], [1747761900000, "2492.89000000", "2494.99000000", "2491.53000000", "2491.90000000", "329.78890000", 1747761959999, "822209.80403600", 2584, "105.25990000", "262461.01671600", "0"], [1747761960000, "2491.89000000", "2496.00000000", "2491.89000000", "2496.00000000", "307.34580000", 1747762019999, "766655.02517900", 1713, "254.87400000", "635769.79003100", "0"], [1747762020000, "2495.99000000", "2498.00000000", "2495.88000000", "2496.07000000", "1021.87240000", 1747762079999, "2551357.27658800", 2840, "650.70340000", "1624607.78979900", "0"], [1747762080000, "2496.07000000", "2497.00000000", "2495.49000000", "2496.05000000", "516.17920000", 1747762139999, "1288611.77092900", 1696, "84.74060000", "211555.39828700", "0"], [1747762140000, "2496.04000000", "2497.52000000", "2494.16000000", "2494.50000000", "815.51870000", 1747762199999, "2034944.53109000", 2746, "356.57350000", "889728.23604200", "0"], [1747762200000, "2494.50000000", "2496.61000000", "2491.50000000", "2492.32000000", "829.87590000", 1747762259999, "2069090.69783500", 3815, "264.04780000", "658420.75774300", "0"], [1747762260000, "2492.31000000", "2494.88000000", "2489.83000000", "2490.18000000", "678.73120000", 1747762319999, "1691252.28599700", 2850, "273.19810000", "680838.28028800", "0"], [1747762320000, "2490.17000000", "2491.30000000", "2489.69000000", "2490.83000000", "315.36930000", 1747762379999, "785393.83220300", 2170, "168.79740000", "420373.44664000", "0"], [1747762380000, "2490.83000000", "2490.92000000", "2488.24000000", "2489.41000000", "299.88600000", 1747762439999, "746525.54818700", 2773, "39.25350000", "97705.02739300", "0"], [1747762440000, "2489.41000000", "2489.49000000", "2487.69000000", "2488.79000000", "221.46910000", 1747762499999, "551147.09155700", 2812, "64.86250000", "161415.09187700", "0"], [1747762500000, "2488.79000000", "2491.00000000", "2487.51000000", "2490.39000000", "329.69240000", 1747762559999, "820726.12372300", 2343, "176.64070000", "439724.61626700", "0"], [1747762560000, "2490.38000000", "2492.20000000", "2487.65000000", "2488.50000000", "349.27290000", 1747762619999, "869658.75672500", 3025, "113.52820000", "282640.32111200", "0"], [1747762620000, "2488.50000000", "2488.80000000", "2484.67000000", "2485.25000000", "559.51790000", 1747762679999, "1391140.06400200", 2722, "164.16850000", "408145.28750500", "0"], [1747762680000, "2485.24000000", "2486.26000000", "2483.30000000", "2486.26000000", "236.77640000", 1747762739999, "588365.59347100", 2454, "55.72420000", "138477.28733900", "0"], [1747762740000, "2486.29000000", "2486.50000000", "2484.90000000", "2484.90000000", "332.47120000", 1747762799999, "826419.27771700", 1639, "107.68930000", "267684.09374600", "0"], [1747762800000, "2485.00000000", "2488.70000000", "2484.28000000", "2488.50000000", "147.10450000", 1747762859999, "365829.59373700", 2157, "84.57790000", "210343.51033800", "0"], [1747762860000, "2488.51000000", "2491.64000000", "2488.50000000", "2491.51000000", "141.21340000", 1747762919999, "351690.56234200", 1608, "107.07020000", "266654.82475500", "0"], [1747762920000, "2491.50000000", "2493.55000000", "2491.50000000", "2493.08000000", "413.72130000", 1747762979999, "1031347.43247100", 1674, "173.46400000", "432376.70934200", "0"], [1747762980000, "2493.08000000", "2493.27000000", "2492.11000000", "2493.27000000", "158.99920000", 1747763039999, "396322.12049600", 1081, "57.09330000", "142318.61032100", "0"], [1747763040000, "2493.26000000", "2494.70000000", "2492.50000000", "2494.64000000", "154.00020000", 1747763099999, "384030.66232100", 1530, "86.96120000", "216869.92258600", "0"], [1747763100000, "2494.64000000", "2497.74000000", "2493.51000000", "2497.74000000", "560.98770000", 1747763159999, "1399847.92952200", 2317, "358.23120000", "894058.24850700", "0"], [1747763160000, "2497.74000000", "2498.54000000", "2496.41000000", "2497.41000000", "533.90130000", 1747763219999, "1333519.98170400", 1971, "384.47070000", "960314.27604000", "0"], [1747763220000, "2497.41000000", "2497.41000000", "2494.01000000", "2495.05000000", "332.96580000", 1747763279999, "831041.29207700", 1744, "83.62820000", "208674.98226300", "0"], [1747763280000, "2495.05000000", "2496.60000000", "2494.80000000", "2496.48000000", "324.23660000", 1747763339999, "809319.33581400", 1690, "148.37920000", "370357.40430900", "0"], [1747763340000, "2496.48000000", "2497.39000000", "2495.34000000", "2496.75000000", "358.62340000", 1747763399999, "895290.16643300", 1668, "133.90590000", "334291.17203300", "0"], [1747763400000, "2496.73000000", "2500.34000000", "2496.40000000", "2500.34000000", "1822.63910000", 1747763459999, "4555241.75196100", 2819, "1713.38020000", "4282293.89887700", "0"], [1747763460000, "2500.35000000", "2508.41000000", "2500.35000000", "2504.10000000", "2620.90610000", 1747763519999, "6563392.36707600", 6885, "1737.55880000", "4350716.38337300", "0"], [1747763520000, "2504.10000000", "2508.00000000", "2502.49000000", "2507.35000000", "449.97690000", 1747763579999, "1127089.21373300", 3681, "233.26710000", "584271.83637000", "0"], [1747763580000, "2507.38000000", "2508.64000000", "2505.27000000", "2507.14000000", "543.85680000", 1747763639999, "1363230.28859800", 3504, "336.92930000", "844579.88311500", "0"], [1747763640000, "2507.13000000", "2507.13000000", "2503.74000000", "2503.77000000", "543.96060000", 1747763699999, "1362857.54065800", 2843, "59.76740000", "149752.67454200", "0"], [1747763700000, "2503.77000000", "2504.40000000", "2500.40000000", "2501.75000000", "768.55440000", 1747763759999, "1922981.83833000", 2872, "271.68170000", "679707.62926400", "0"], [1747763760000, "2501.76000000", "2502.39000000", "2498.91000000", "2498.91000000", "856.95890000", 1747763819999, "2143136.59711600", 2594, "333.93340000", "835232.08751500", "0"], [1747763820000, "2498.91000000", "2500.29000000", "2498.08000000", "2499.29000000", "328.24380000", 1747763879999, "820365.14410300", 2257, "127.49650000", "318652.09207500", "0"], [1747763880000, "2499.30000000", "2501.49000000", "2498.70000000", "2500.49000000", "366.22860000", 1747763939999, "915821.05273100", 1564, "114.34270000", "285871.62977800", "0"], [1747763940000, "2500.49000000", "2501.01000000", "2497.19000000", "2497.47000000", "478.78880000", 1747763999999, "1196438.07953300", 1767, "72.84350000", "182045.86863000", "0"], [1747764000000, "2497.47000000", "2498.66000000", "2497.06000000", "2497.07000000", "402.84610000", 1747764059999, "1006203.72321800", 2229, "158.68260000", "396335.47516400", "0"], [1747764060000, "2497.07000000", "2498.17000000", "2494.11000000", "2495.20000000", "459.30930000", 1747764119999, "1146437.73973000", 2624, "188.40770000", "470246.35051300", "0"], [1747764120000, "2495.20000000", "2498.70000000", "2495.20000000", "2497.73000000", "250.29040000", 1747764179999, "625166.09155000", 2109, "120.14910000", "300046.41266600", "0"], [1747764180000, "2497.74000000", "2499.30000000", "2495.89000000", "2499.30000000", "557.09230000", 1747764239999, "1391330.75115700", 2226, "121.80380000", "304314.82879500", "0"], [1747764240000, "2499.29000000", "2500.30000000", "2497.98000000", "2500.20000000", "248.19060000", 1747764299999, "620201.31966800", 1425, "115.16660000", "287773.69592400", "0"], [1747764300000, "2500.20000000", "2500.97000000", "2499.24000000", "2499.39000000", "475.82160000", 1747764359999, "1189552.04653200", 1987, "164.24140000", "410607.74277200", "0"], [1747764360000, "2499.40000000", "2503.65000000", "2499.11000000", "2502.91000000", "260.96220000", 1747764419999, "652857.68762900", 3230, "166.53470000", "416657.36613200", "0"], [1747764420000, "2502.91000000", "2502.91000000", "2498.00000000", "2499.54000000", "450.22760000", 1747764479999, "1125711.81411900", 2784, "80.02160000", "200036.88697000", "0"], [1747764480000, "2499.55000000", "2502.19000000", "2499.00000000", "2502.18000000", "329.43750000", 1747764539999, "823746.28891700", 2035, "202.36330000", "506023.78077300", "0"], [1747764540000, "2502.17000000", "2502.17000000", "2499.75000000", "2500.39000000", "221.59420000", 1747764599999, "554184.76084400", 1934, "101.32140000", "253416.48653000", "0"], [1747764600000, "2500.39000000", "2503.30000000", "2500.38000000", "2502.77000000", "319.47130000", 1747764659999, "799453.24398900", 2076, "182.12760000", "455720.57479700", "0"], [1747764660000, "2502.77000000", "2503.77000000", "2502.00000000", "2502.29000000", "265.09230000", 1747764719999, "663471.33018800", 2086, "74.15310000", "185590.03589900", "0"], [1747764720000, "2502.29000000", "2503.99000000", "2501.11000000", "2503.99000000", "264.24820000", 1747764779999, "661295.99694900", 1991, "102.46640000", "256423.68914200", "0"], [1747764780000, "2504.00000000", "2504.40000000", "2502.99000000", "2503.45000000", "167.62840000", 1747764839999, "419647.62892300", 1608, "80.96550000", "202685.47862700", "0"], [1747764840000, "2503.45000000", "2503.45000000", "2499.74000000", "2499.74000000", "327.14170000", 1747764899999, "818251.39235900", 2392, "48.94570000", "122400.11050300", "0"], [1747764900000, "2499.74000000", "2500.76000000", "2499.10000000", "2500.23000000", "172.20880000", 1747764959999, "430545.72130500", 1555, "50.79780000", "126995.86317900", "0"], [1747764960000, "2500.22000000", "2500.22000000", "2493.04000000", "2493.05000000", "375.88790000", 1747765019999, "938376.29575500", 3782, "65.07460000", "162470.92491400", "0"], [1747765020000, "2493.04000000", "2493.04000000", "2489.39000000", "2490.38000000", "744.93620000", 1747765079999, "1855647.57704200", 3909, "259.44800000", "646143.45916700", "0"], [1747765080000, "2490.38000000", "2493.07000000", "2490.00000000", "2492.29000000", "287.59820000", 1747765139999, "716525.36704000", 3059, "143.34240000", "357088.20323400", "0"], [1747765140000, "2492.30000000", "2494.57000000", "2492.29000000", "2493.56000000", "501.07760000", 1747765199999, "1249299.70297000", 2304, "328.50460000", "819039.05481000", "0"], [1747765200000, "2493.57000000", "2496.00000000", "2493.33000000", "2495.68000000", "353.27140000", 1747765259999, "881417.56194400", 2662, "97.63170000", "243558.63796000", "0"], [1747765260000, "2495.69000000", "2495.69000000", "2484.17000000", "2484.88000000", "1392.31010000", 1747765319999, "3463121.53678600", 6524, "404.04360000", "1004561.09642600", "0"], [1747765320000, "2484.89000000", "2486.49000000", "2479.79000000", "2480.93000000", "1935.82660000", 1747765379999, "4807756.49709300", 7494, "773.04470000", "1920030.88633500", "0"], [1747765380000, "2480.93000000", "2484.56000000", "2476.80000000", "2484.56000000", "1171.05580000", 1747765439999, "2903980.38037700", 4726, "344.22550000", "853939.30207100", "0"], [1747765440000, "2484.55000000", "2485.11000000", "2476.46000000", "2479.40000000", "1205.06410000", 1747765499999, "2988660.46217100", 5302, "258.97520000", "642052.99033300", "0"], [1747765500000, "2479.40000000", "2484.20000000", "2478.72000000", "2483.38000000", "760.91720000", 1747765559999, "1888738.49675200", 3856, "475.86230000", "1181021.41332200", "0"], [1747765560000, "2483.38000000", "2484.39000000", "2479.49000000", "2479.67000000", "549.65200000", 1747765619999, "1364159.05204900", 3247, "129.83870000", "322325.39592200", "0"], [1747765620000, "2479.67000000", "2479.98000000", "2476.86000000", "2476.87000000", "441.05600000", 1747765679999, "1093093.79259700", 3009, "163.85550000", "406095.97482300", "0"], [1747765680000, "2476.87000000", "2478.30000000", "2470.87000000", "2472.82000000", "1383.85280000", 1747765739999, "3423816.85656200", 6017, "595.65700000", "1473374.53716400", "0"], [1747765740000, "2472.82000000", "2473.58000000", "2470.00000000", "2472.29000000", "654.89080000", 1747765799999, "1618587.99930200", 3961, "245.68470000", "607174.23213500", "0"], [1747765800000, "2472.29000000", "2472.91000000", "2469.60000000", "2472.90000000", "547.31580000", 1747765859999, "1352715.82176800", 3864, "272.32430000", "673096.05161800", "0"], [1747765860000, "2472.90000000", "2477.49000000", "2467.26000000", "2473.99000000", "2216.64140000", 1747765919999, "5481143.93738600", 7229, "1134.39040000", "2804613.75213300", "0"], [1747765920000, "2474.00000000", "2475.16000000", "2470.00000000", "2472.83000000", "991.39110000", 1747765979999, "2450413.39018800", 5573, "263.43770000", "651418.51672100", "0"], [1747765980000, "2472.86000000", "2478.70000000", "2470.70000000", "2477.30000000", "554.02690000", 1747766039999, "1371696.96532900", 4224, "251.09230000", "621648.69453200", "0"], [1747766040000, "2477.29000000", "2480.19000000", "2476.30000000", "2479.19000000", "714.85500000", 1747766099999, "1772231.57385900", 3701, "528.34240000", "1309945.70797400", "0"], [1747766100000, "2479.20000000", "2482.30000000", "2479.19000000", "2482.30000000", "299.25370000", 1747766159999, "742574.77171600", 2949, "99.72860000", "247418.29064100", "0"], [1747766160000, "2482.30000000", "2484.68000000", "2481.00000000", "2481.01000000", "605.14600000", 1747766219999, "1502432.05743300", 4389, "263.41480000", "653960.27692300", "0"], [1747766220000, "2481.01000000", "2482.77000000", "2478.30000000", "2482.77000000", "722.87240000", 1747766279999, "1792616.55597200", 3603, "353.18990000", "875813.06427900", "0"], [1747766280000, "2482.77000000", "2484.19000000", "2482.77000000", "2483.68000000", "250.02700000", 1747766339999, "620953.08544800", 2533, "124.85620000", "310072.95200200", "0"], [1747766340000, "2483.69000000", "2484.10000000", "2480.00000000", "2480.24000000", "372.08520000", 1747766399999, "923639.54646600", 2345, "75.77690000", "188037.35191300", "0"], [1747766400000, "2480.23000000", "2480.23000000", "2477.68000000", "2478.16000000", "274.50000000", 1747766459999, "680462.06986800", 2978, "102.40800000", "253856.95525700", "0"], [1747766460000, "2478.15000000", "2478.40000000", "2476.63000000", "2477.32000000", "303.60360000", 1747766519999, "752245.95719200", 3008, "85.34150000", "211440.90711700", "0"], [1747766520000, "2477.32000000", "2477.88000000", "2471.01000000", "2474.16000000", "1166.50830000", 1747766579999, "2886766.58214300", 4933, "255.50250000", "632113.02121500", "0"], [1747766580000, "2474.16000000", "2475.42000000", "2472.12000000", "2475.41000000", "405.25660000", 1747766639999, "1002684.26977700", 3143, "102.59100000", "253835.01600800", "0"], [1747766640000, "2475.41000000", "2475.51000000", "2470.20000000", "2471.81000000", "701.62750000", 1747766699999, "1734424.46393300", 3170, "133.84370000", "330778.92535500", "0"], [1747766700000, "2471.80000000", "2472.46000000", "2470.60000000", "2471.98000000", "197.50650000", 1747766759999, "488140.55342600", 2133, "62.86410000", "155364.49239300", "0"], [1747766760000, "2471.98000000", "2472.51000000", "2465.00000000", "2465.01000000", "1609.73980000", 1747766819999, "3974156.45589000", 4591, "100.72660000", "248674.45283500", "0"], [1747766820000, "2465.01000000", "2465.01000000", "2453.49000000", "2457.68000000", "5286.87690000", 1747766879999, "13000466.96293700", 13834, "1802.05920000", "4431566.83745900", "0"], [1747766880000, "2457.67000000", "2461.29000000", "2456.32000000", "2460.53000000", "1492.70180000", 1747766939999, "3670255.74538900", 4872, "497.66990000", "1223654.91182100", "0"], [1747766940000, "2460.60000000", "2461.56000000", "2455.35000000", "2456.70000000", "749.14010000", 1747766999999, "1840961.85622100", 5239, "318.83970000", "783439.77207300", "0"], [1747767000000, "2456.71000000", "2461.90000000", "2454.96000000", "2458.60000000", "1294.33970000", 1747767059999, "3183060.01308600", 5505, "687.88160000", "1691488.45634700", "0"], [1747767060000, "2458.61000000", "2462.20000000", "2458.12000000", "2459.84000000", "520.66780000", 1747767119999, "1281202.34130700", 4308, "151.01330000", "371574.06823200", "0"], [1747767120000, "2459.84000000", "2459.85000000", "2453.36000000", "2454.89000000", "966.36700000", 1747767179999, "2373545.50333400", 5974, "251.15280000", "616753.08082600", "0"], [1747767180000, "2454.89000000", "2458.90000000", "2454.65000000", "2458.89000000", "387.36610000", 1747767239999, "951561.31810100", 2910, "147.82840000", "363078.22216200", "0"], [1747767240000, "2458.89000000", "2459.44000000", "2458.10000000", "2458.47000000", "285.62570000", 1747767299999, "702283.14155400", 2349, "192.46020000", "473214.02614100", "0"], [1747767300000, "2458.48000000", "2458.48000000", "2454.80000000", "2455.64000000", "1201.39910000", 1747767359999, "2951651.26879400", 5110, "306.81470000", "753625.81205200", "0"], [1747767360000, "2455.58000000", "2455.58000000", "2442.40000000", "2445.83000000", "5475.12300000", 1747767419999, "13398204.48619700", 12074, "1559.01580000", "3813734.15849500", "0"], [1747767420000, "2445.83000000", "2449.71000000", "2445.07000000", "2449.02000000", "758.30120000", 1747767479999, "1856083.80598100", 3772, "334.47200000", "818819.10577800", "0"], [1747767480000, "2449.02000000", "2452.28000000", "2446.90000000", "2452.11000000", "1033.01290000", 1747767539999, "2530120.90087600", 3735, "662.37610000", "1622547.56597600", "0"], [1747767540000, "2452.10000000", "2454.90000000", "2452.10000000", "2452.79000000", "630.94060000", 1747767599999, "1548118.32174300", 3068, "317.13850000", "778206.82681300", "0"], [1747767600000, "2452.79000000", "2453.52000000", "2448.03000000", "2453.51000000", "513.62410000", 1747767659999, "1258720.35103000", 3893, "237.66710000", "582557.63290700", "0"], [1747767660000, "2453.51000000", "2453.68000000", "2448.50000000", "2453.68000000", "754.05780000", 1747767719999, "1848103.01313700", 3861, "233.43240000", "572263.30417300", "0"], [1747767720000, "2453.69000000", "2454.68000000", "2448.60000000", "2449.30000000", "986.61300000", 1747767779999, "2419525.03782500", 4254, "407.45810000", "999185.79252600", "0"], [1747767780000, "2449.30000000", "2453.39000000", "2449.30000000", "2452.41000000", "256.38300000", 1747767839999, "628597.96238200", 2593, "85.65280000", "209979.58414800", "0"], [1747767840000, "2452.40000000", "2452.40000000", "2448.51000000", "2451.21000000", "246.84950000", 1747767899999, "604859.86035400", 3154, "106.86990000", "261877.14216600", "0"], [1747767900000, "2451.21000000", "2457.47000000", "2451.21000000", "2457.11000000", "1469.67610000", 1747767959999, "3607080.82785500", 5186, "938.74830000", "2303777.23759800", "0"], [1747767960000, "2457.10000000", "2459.42000000", "2456.92000000", "2458.49000000", "444.29420000", 1747768019999, "1092176.71358900", 3030, "286.39660000", "704008.05533700", "0"], [1747768020000, "2458.49000000", "2459.82000000", "2457.50000000", "2458.21000000", "415.60510000", 1747768079999, "1021668.00152900", 2360, "143.15210000", "351936.60348600", "0"], [1747768080000, "2458.20000000", "2463.11000000", "2456.61000000", "2461.20000000", "821.86750000", 1747768139999, "2022616.16189800", 4116, "561.65070000", "1382379.28295700", "0"], [1747768140000, "2461.21000000", "2463.31000000", "2460.60000000", "2463.25000000", "461.20410000", 1747768199999, "1135372.36197900", 2797, "298.34600000", "734456.22969000", "0"], [1747768200000, "2463.26000000", "2463.35000000", "2461.31000000", "2462.89000000", "500.87190000", 1747768259999, "1233303.93375400", 2311, "212.40530000", "523034.28741000", "0"], [1747768260000, "2462.90000000", "2463.30000000", "2461.30000000", "2462.19000000", "245.23050000", 1747768319999, "603772.87636600", 2640, "88.13530000", "216984.59927700", "0"], [1747768320000, "2462.19000000", "2464.00000000", "2461.70000000", "2464.00000000", "205.57090000", 1747768379999, "506230.53208600", 1871, "109.46220000", "269556.90567400", "0"], [1747768380000, "2464.00000000", "2466.13000000", "2463.40000000", "2465.92000000", "376.77500000", 1747768439999, "928495.72926300", 2334, "207.15940000", "510532.68890000", "0"], [1747768440000, "2465.93000000", "2467.78000000", "2465.31000000", "2466.80000000", "893.92180000", 1747768499999, "2205088.80342600", 2628, "519.97800000", "1282657.02520500", "0"], [1747768500000, "2466.80000000", "2467.40000000", "2465.03000000", "2466.21000000", "329.57030000", 1747768559999, "812693.95146400", 2230, "110.24720000", "271851.46596000", "0"], [1747768560000, "2466.21000000", "2468.51000000", "2462.06000000", "2462.44000000", "691.36490000", 1747768619999, "1704687.45141700", 3165, "232.72590000", "574126.07518700", "0"], [1747768620000, "2462.44000000", "2465.52000000", "2460.81000000", "2465.52000000", "503.20730000", 1747768679999, "1239508.88334000", 2734, "328.15040000", "808326.30743300", "0"], [1747768680000, "2465.53000000", "2468.00000000", "2464.79000000", "2467.99000000", "210.61410000", 1747768739999, "519488.40803700", 2337, "86.79440000", "214096.44903900", "0"], [1747768740000, "2467.99000000", "2469.19000000", "2467.70000000", "2467.71000000", "376.80740000", 1747768799999, "930100.85627400", 2026, "213.87580000", "527940.36949400", "0"], [1747768800000, "2467.71000000", "2474.16000000", "2467.63000000", "2473.40000000", "1333.33070000", 1747768859999, "3296209.71327400", 3779, "875.76560000", "2164929.68704400", "0"], [1747768860000, "2473.39000000", "2474.39000000", "2471.41000000", "2473.46000000", "714.91760000", 1747768919999, "1768284.39864100", 2514, "506.44250000", "1252731.13620300", "0"], [1747768920000, "2473.47000000", "2474.54000000", "2471.49000000", "2472.49000000", "589.52980000", 1747768979999, "1457700.25955100", 2668, "164.97220000", "407857.47673100", "0"], [1747768980000, "2472.50000000", "2480.00000000", "2471.46000000", "2479.49000000", "1540.69500000", 1747769039999, "3816572.06350700", 5225, "1183.62100000", "2932258.71752500", "0"], [1747769040000, "2479.48000000", "2479.99000000", "2477.91000000", "2478.61000000", "431.62830000", 1747769099999, "1069979.19867100", 2457, "221.97730000", "550237.01068300", "0"], [1747769100000, "2478.62000000", "2479.09000000", "2475.19000000", "2476.45000000", "692.06080000", 1747769159999, "1714454.61706100", 2977, "165.53050000", "410018.17129000", "0"], [1747769160000, "2476.38000000", "2480.80000000", "2475.60000000", "2479.71000000", "767.47460000", 1747769219999, "1902620.73833800", 2479, "646.43790000", "1602618.55405700", "0"], [1747769220000, "2479.70000000", "2482.00000000", "2479.34000000", "2481.59000000", "779.67670000", 1747769279999, "1934454.31882700", 1873, "694.10020000", "1722092.56035400", "0"], [1747769280000, "2481.58000000", "2482.21000000", "2480.79000000", "2482.21000000", "180.74600000", 1747769339999, "448533.72137200", 1700, "122.01570000", "302787.82316100", "0"], [1747769340000, "2482.21000000", "2482.21000000", "2480.50000000", "2480.59000000", "300.44960000", 1747769399999, "745526.68669300", 2067, "126.30710000", "313417.13035400", "0"], [1747769400000, "2480.60000000", "2486.14000000", "2480.21000000", "2484.81000000", "469.47120000", 1747769459999, "1166110.12111000", 3622, "305.78160000", "759466.94766000", "0"], [1747769460000, "2484.80000000", "2486.67000000", "2484.67000000", "2486.35000000", "270.44900000", 1747769519999, "672241.17595900", 2605, "100.04370000", "248652.75433500", "0"], [1747769520000, "2486.36000000", "2488.24000000", "2486.31000000", "2487.97000000", "345.61620000", 1747769579999, "859606.30453900", 2514, "234.55180000", "583373.39930700", "0"], [1747769580000, "2487.98000000", "2488.62000000", "2487.20000000", "2488.20000000", "230.63550000", 1747769639999, "573828.82853000", 1860, "145.25220000", "361378.75402900", "0"], [1747769640000, "2488.21000000", "2489.92000000", "2488.21000000", "2488.73000000", "385.26450000", 1747769699999, "958953.75226100", 2000, "180.51410000", "449323.46581500", "0"], [1747769700000, "2488.73000000", "2489.69000000", "2485.00000000", "2488.48000000", "1033.95860000", 1747769759999, "2570496.70205700", 3958, "503.17870000", "1250780.08538700", "0"], [1747769760000, "2488.49000000", "2489.00000000", "2486.81000000", "2488.99000000", "376.01770000", 1747769819999, "935448.48570600", 2345, "96.08760000", "239027.72686000", "0"], [1747769820000, "2488.99000000", "2489.50000000", "2486.56000000", "2488.39000000", "282.37970000", 1747769879999, "702491.97052600", 2356, "113.58240000", "282535.10166300", "0"], [1747769880000, "2488.37000000", "2489.20000000", "2485.48000000", "2485.49000000", "273.51250000", 1747769939999, "680251.04851000", 1719, "56.02960000", "139366.16215400", "0"], [1747769940000, "2485.48000000", "2485.49000000", "2483.78000000", "2484.85000000", "129.69890000", 1747769999999, "322242.50403300", 1957, "70.76550000", "175806.00497300", "0"], [1747770000000, "2484.85000000", "2487.10000000", "2484.85000000", "2486.90000000", "200.20710000", 1747770059999, "497693.01210400", 2202, "143.98580000", "357946.96660600", "0"], [1747770060000, "2486.90000000", "2489.69000000", "2486.90000000", "2489.26000000", "616.28320000", 1747770119999, "1533583.96839200", 2365, "331.43020000", "824685.77931600", "0"], [1747770120000, "2489.27000000", "2490.67000000", "2488.36000000", "2489.40000000", "473.71060000", 1747770179999, "1179213.39869200", 2557, "365.75560000", "910446.62839500", "0"], [1747770180000, "2489.39000000", "2490.59000000", "2489.11000000", "2490.40000000", "129.60070000", 1747770239999, "322702.95751300", 1578, "68.24870000", "169932.01532500", "0"], [1747770240000, "2490.41000000", "2491.17000000", "2486.95000000", "2487.69000000", "593.61200000", 1747770299999, "1477241.82913100", 2533, "157.07150000", "390956.12960400", "0"], [1747770300000, "2487.69000000", "2490.82000000", "2487.69000000", "2488.36000000", "271.96780000", 1747770359999, "677050.71488300", 2789, "97.23200000", "242061.49839300", "0"], [1747770360000, "2488.37000000", "2492.70000000", "2488.31000000", "2492.69000000", "176.93770000", 1747770419999, "440645.62446800", 2683, "132.96070000", "331138.50085800", "0"], [1747770420000, "2492.69000000", "2494.39000000", "2491.01000000", "2494.23000000", "409.14180000", 1747770479999, "1020137.46068800", 2784, "267.81280000", "667789.72569900", "0"], [1747770480000, "2494.20000000", "2494.99000000", "2493.69000000", "2493.69000000", "304.62190000", 1747770539999, "759818.63056800", 1603, "223.02480000", "556274.73086400", "0"], [1747770540000, "2493.69000000", "2494.78000000", "2493.69000000", "2494.05000000", "185.12970000", 1747770599999, "461755.51121000", 1111, "94.36890000", "235355.08681900", "0"], [1747770600000, "2494.05000000", "2499.18000000", "2493.20000000", "2497.80000000", "538.75240000", 1747770659999, "1344806.05452600", 4222, "324.60910000", "810431.76054600", "0"], [1747770660000, "2497.80000000", "2499.31000000", "2496.20000000", "2497.11000000", "362.24500000", 1747770719999, "904952.16696100", 2774, "192.42660000", "480727.46361500", "0"], [1747770720000, "2497.10000000", "2499.40000000", "2497.10000000", "2498.20000000", "528.37710000", 1747770779999, "1320014.98894600", 2161, "425.33320000", "1062587.51648200", "0"], [1747770780000, "2498.20000000", "2499.75000000", "2496.99000000", "2497.52000000", "466.84660000", 1747770839999, "1166371.80232700", 3198, "118.48250000", "296026.97503500", "0"], [1747770840000, "2497.52000000", "2500.00000000", "2497.52000000", "2499.09000000", "241.57750000", 1747770899999, "603789.49859800", 2299, "138.94900000", "347286.53920800", "0"], [1747770900000, "2499.09000000", "2500.00000000", "2497.97000000", "2500.00000000", "216.57510000", 1747770959999, "541173.41603900", 3105, "101.51310000", "253677.21739000", "0"], [1747770960000, "2499.99000000", "2505.26000000", "2499.99000000", "2504.52000000", "1449.41700000", 1747771019999, "3628177.80173500", 5079, "1191.38710000", "2982314.03505900", "0"], [1747771020000, "2504.51000000", "2511.46000000", "2503.02000000", "2510.46000000", "1596.92720000", 1747771079999, "4005232.18545000", 7299, "1001.99510000", "2512721.72783500", "0"], [1747771080000, "2510.49000000", "2510.50000000", "2501.30000000", "2501.30000000", "1335.47090000", 1747771139999, "3346950.52026400", 4386, "553.88940000", "1388291.56172300", "0"], [1747771140000, "2501.30000000", "2506.64000000", "2497.51000000", "2501.28000000", "1346.50430000", 1747771199999, "3368107.81720400", 7762, "507.58450000", "1269835.60986300", "0"], [1747771200000, "2501.29000000", "2502.44000000", "2493.05000000", "2495.92000000", "2512.51000000", 1747771259999, "6272982.17163200", 6897, "1220.23200000", "3046268.85644900", "0"], [1747771260000, "2495.91000000", "2496.90000000", "2490.21000000", "2491.48000000", "1512.86960000", 1747771319999, "3773957.83765900", 5459, "723.48250000", "1804974.00927200", "0"], [1747771320000, "2491.48000000", "2493.57000000", "2489.42000000", "2489.43000000", "937.89880000", 1747771379999, "2336602.83780400", 4901, "321.56130000", "800958.97595100", "0"], [1747771380000, "2489.42000000", "2491.19000000", "2485.10000000", "2486.80000000", "1102.73650000", 1747771439999, "2744366.09676500", 5226, "259.16000000", "644962.20925700", "0"], [1747771440000, "2486.80000000", "2494.19000000", "2486.80000000", "2491.50000000", "1005.82290000", 1747771499999, "2506177.73399600", 4507, "751.41250000", "1872387.72437000", "0"], [1747771500000, "2491.50000000", "2493.60000000", "2491.20000000", "2492.96000000", "256.42080000", 1747771559999, "639100.62872100", 2637, "120.96820000", "301489.05119700", "0"], [1747771560000, "2492.95000000", "2496.73000000", "2491.20000000", "2495.21000000", "489.32530000", 1747771619999, "1220611.79758200", 3810, "278.21470000", "693986.98259000", "0"], [1747771620000, "2495.20000000", "2495.89000000", "2493.59000000", "2494.11000000", "425.69150000", 1747771679999, "1062044.71707000", 3108, "109.54940000", "273295.87376800", "0"], [1747771680000, "2494.10000000", "2497.19000000", "2493.72000000", "2496.02000000", "532.53960000", 1747771739999, "1328924.25303900", 2953, "253.03520000", "631457.48297900", "0"], [1747771740000, "2496.01000000", "2499.75000000", "2494.60000000", "2499.74000000", "239.88910000", 1747771799999, "598939.15544800", 2380, "116.83720000", "291790.65592800", "0"], [1747771800000, "2499.75000000", "2504.00000000", "2499.75000000", "2503.10000000", "1223.80710000", 1747771859999, "3062704.27211300", 3807, "930.67130000", "2329136.61252900", "0"], [1747771860000, "2503.10000000", "2509.99000000", "2503.10000000", "2509.50000000", "736.65660000", 1747771919999, "1846598.26277100", 3627, "480.18810000", "1203718.12481800", "0"], [1747771920000, "2509.51000000", "2509.71000000", "2507.28000000", "2507.52000000", "415.89940000", 1747771979999, "1043185.22872500", 2530, "200.93030000", "504001.36862200", "0"], [1747771980000, "2507.51000000", "2507.52000000", "2501.30000000", "2502.01000000", "666.90760000", 1747772039999, "1669881.48457600", 3298, "158.95730000", "398076.76311000", "0"], [1747772040000, "2502.01000000", "2503.45000000", "2500.20000000", "2500.21000000", "394.62610000", 1747772099999, "987414.46093400", 2227, "217.17710000", "543502.52262900", "0"], [1747772100000, "2500.20000000", "2500.72000000", "2496.40000000", "2497.73000000", "1243.54880000", 1747772159999, "3106588.41807200", 3157, "590.87960000", "1475932.24346100", "0"], [1747772160000, "2497.74000000", "2498.20000000", "2493.91000000", "2496.09000000", "545.06750000", 1747772219999, "1360369.32508200", 3729, "284.44430000", "709774.14906400", "0"], [1747772220000, "2496.10000000", "2499.70000000", "2496.10000000", "2499.01000000", "241.53260000", 1747772279999, "603366.08161600", 2512, "139.19300000", "347697.66384800", "0"], [1747772280000, "2499.00000000", "2499.00000000", "2496.50000000", "2497.77000000", "297.39550000", 1747772339999, "742762.74501700", 2594, "177.10720000", "442294.23767300", "0"], [1747772340000, "2497.77000000", "2510.01000000", "2497.70000000", "2506.24000000", "2383.85210000", 1747772399999, "5973047.95550100", 5957, "1902.25140000", "4765633.50737800", "0"], [1747772400000, "2506.23000000", "2507.73000000", "2505.63000000", "2506.35000000", "556.92910000", 1747772459999, "1395865.58520800", 2046, "376.70280000", "944167.80025100", "0"], [1747772460000, "2506.35000000", "2506.86000000", "2503.60000000", "2503.77000000", "222.57040000", 1747772519999, "557569.48111600", 1585, "70.42590000", "176448.70567000", "0"], [1747772520000, "2503.76000000", "2505.03000000", "2503.50000000", "2504.50000000", "277.67140000", 1747772579999, "695355.30408900", 2002, "154.78490000", "387614.92033100", "0"], [1747772580000, "2504.51000000", "2505.50000000", "2504.30000000", "2505.03000000", "220.44300000", 1747772639999, "552197.56413200", 1830, "138.90780000", "347947.00212300", "0"], [1747772640000, "2505.03000000", "2505.78000000", "2502.29000000", "2502.30000000", "188.83690000", 1747772699999, "472897.91170800", 1691, "52.66840000", "131887.43326100", "0"], [1747772700000, "2502.29000000", "2502.29000000", "2499.65000000", "2499.65000000", "231.51420000", 1747772759999, "578971.11170900", 1855, "97.14430000", "242962.64949400", "0"], [1747772760000, "2499.65000000", "2501.71000000", "2499.31000000", "2501.35000000", "252.84050000", 1747772819999, "632372.78965800", 1842, "116.43520000", "291203.21644300", "0"], [1747772820000, "2501.34000000", "2503.10000000", "2500.00000000", "2500.42000000", "411.62250000", 1747772879999, "1029720.45665400", 1975, "184.34220000", "461160.32241000", "0"], [1747772880000, "2500.42000000", "2504.94000000", "2500.41000000", "2503.02000000", "443.23100000", 1747772939999, "1109358.53567800", 1831, "295.58520000", "739819.02485800", "0"], [1747772940000, "2503.01000000", "2504.78000000", "2502.60000000", "2502.61000000", "167.59870000", 1747772999999, "419633.64632500", 1511, "48.00400000", "120202.89103100", "0"], [1747773000000, "2502.60000000", "2503.77000000", "2502.60000000", "2502.82000000", "123.19250000", 1747773059999, "308393.46465000", 1091, "47.65770000", "119302.71157200", "0"], [1747773060000, "2502.83000000", "2505.90000000", "2502.83000000", "2505.90000000", "292.74130000", 1747773119999, "733061.42456800", 1869, "223.33610000", "559201.98424400", "0"], [1747773120000, "2505.90000000", "2507.62000000", "2504.49000000", "2504.77000000", "337.54000000", 1747773179999, "845907.89572500", 3011, "235.67320000", "590627.90750100", "0"], [1747773180000, "2504.76000000", "2506.99000000", "2504.29000000", "2506.48000000", "266.18940000", 1747773239999, "666865.86367200", 2301, "200.53950000", "502346.80185900", "0"], [1747773240000, "2506.49000000", "2510.89000000", "2506.49000000", "2509.07000000", "410.11410000", 1747773299999, "1029030.02816100", 2926, "290.81090000", "729665.57234600", "0"], [1747773300000, "2509.07000000", "2513.07000000", "2509.07000000", "2512.07000000", "338.71470000", 1747773359999, "850719.55818900", 3573, "231.22370000", "580717.13049700", "0"], [1747773360000, "2512.07000000", "2516.75000000", "2507.49000000", "2507.90000000", "1255.92230000", 1747773419999, "3157103.63534300", 5882, "629.39600000", "1582321.27637700", "0"], [1747773420000, "2507.90000000", "2510.73000000", "2505.25000000", "2505.81000000", "335.50610000", 1747773479999, "841344.69610400", 2812, "71.01640000", "178187.68345300", "0"], [1747773480000, "2505.83000000", "2506.22000000", "2502.99000000", "2506.22000000", "1374.85570000", 1747773539999, "3442565.07961300", 2500, "693.77060000", "1737002.92790300", "0"], [1747773540000, "2506.21000000", "2507.32000000", "2505.26000000", "2507.31000000", "227.39210000", 1747773599999, "569876.44646400", 1737, "109.38700000", "274157.47858400", "0"], [1747773600000, "2507.31000000", "2509.05000000", "2506.20000000", "2509.05000000", "264.04280000", 1747773659999, "661955.48083800", 1639, "107.87420000", "270486.50349500", "0"], [1747773660000, "2509.04000000", "2509.04000000", "2505.02000000", "2505.03000000", "471.61810000", 1747773719999, "1182011.22005500", 1901, "67.07950000", "168158.19699100", "0"], [1747773720000, "2505.03000000", "2507.17000000", "2505.03000000", "2506.89000000", "86.51920000", 1747773779999, "216860.47607700", 1163, "59.98460000", "150339.88232900", "0"], [1747773780000, "2506.89000000", "2508.00000000", "2506.03000000", "2506.04000000", "131.28620000", 1747773839999, "329186.58226200", 1057, "56.74860000", "142295.73197200", "0"], [1747773840000, "2506.03000000", "2507.79000000", "2505.40000000", "2507.66000000", "99.28110000", 1747773899999, "248860.87243300", 1819, "44.90740000", "112567.25163200", "0"], [1747773900000, "2507.66000000", "2515.01000000", "2507.66000000", "2515.01000000", "1298.81540000", 1747773959999, "3264658.68159600", 3217, "847.83780000", "2130683.92649100", "0"], [1747773960000, "2515.00000000", "2515.65000000", "2512.76000000", "2512.82000000", "586.42740000", 1747774019999, "1474419.50662900", 2609, "382.03280000", "960587.78319700", "0"], [1747774020000, "2512.82000000", "2520.60000000", "2512.81000000", "2520.40000000", "1324.52330000", 1747774079999, "3335353.16852100", 5501, "977.20770000", "2460906.08673900", "0"], [1747774080000, "2520.39000000", "2520.86000000", "2518.27000000", "2518.31000000", "688.62110000", 1747774139999, "1734932.38674100", 3596, "366.89020000", "924312.05354400", "0"], [1747774140000, "2518.31000000", "2522.50000000", "2518.30000000", "2520.40000000", "1091.95350000", 1747774199999, "2753187.60004400", 4768, "529.43410000", "1334721.33255300", "0"], [1747774200000, "2520.41000000", "2520.41000000", "2518.93000000", "2519.41000000", "271.05470000", 1747774259999, "682947.02239700", 2484, "153.79410000", "387495.07029400", "0"], [1747774260000, "2519.41000000", "2523.52000000", "2514.74000000", "2514.78000000", "623.78010000", 1747774319999, "1571482.44995300", 5323, "248.43000000", "626170.42311200", "0"], [1747774320000, "2514.77000000", "2516.03000000", "2513.50000000", "2515.77000000", "285.07370000", 1747774379999, "716927.37138500", 2136, "153.93090000", "387135.23839300", "0"], [1747774380000, "2515.77000000", "2515.78000000", "2511.96000000", "2512.05000000", "234.08370000", 1747774439999, "588549.17393400", 2270, "59.18080000", "148798.18377900", "0"], [1747774440000, "2512.05000000", "2512.71000000", "2511.24000000", "2512.12000000", "315.20660000", 1747774499999, "791832.61648400", 1957, "133.06680000", "334285.20993100", "0"], [1747774500000, "2512.12000000", "2513.65000000", "2512.11000000", "2512.81000000", "122.80330000", 1747774559999, "308627.97900800", 1377, "67.70820000", "170154.68166100", "0"], [1747774560000, "2512.81000000", "2512.82000000", "2511.28000000", "2512.27000000", "154.23300000", 1747774619999, "387444.64858500", 1109, "56.82280000", "142733.64106900", "0"], [1747774620000, "2512.28000000", "2512.41000000", "2511.19000000", "2511.43000000", "64.44370000", 1747774679999, "161864.78688900", 969, "21.46640000", "53916.45509200", "0"], [1747774680000, "2511.43000000", "2511.91000000", "2511.15000000", "2511.46000000", "184.33430000", 1747774739999, "462978.40358000", 750, "48.85580000", "122704.01461800", "0"], [1747774740000, "2511.47000000", "2514.60000000", "2511.47000000", "2513.57000000", "233.46010000", 1747774799999, "586761.29022500", 1932, "183.23360000", "460505.50947100", "0"], [1747774800000, "2513.58000000", "2516.84000000", "2513.15000000", "2516.83000000", "308.23280000", 1747774859999, "775231.90520900", 3415, "195.07530000", "490602.53749600", "0"], [1747774860000, "2516.84000000", "2517.90000000", "2515.23000000", "2515.82000000", "137.27420000", 1747774919999, "345442.69018600", 2492, "88.32090000", "222251.69695900", "0"], [1747774920000, "2515.83000000", "2519.54000000", "2515.83000000", "2519.30000000", "209.75880000", 1747774979999, "528127.42079600", 2119, "176.24060000", "443737.57644600", "0"], [1747774980000, "2519.30000000", "2522.80000000", "2518.98000000", "2522.79000000", "315.96050000", 1747775039999, "796384.96355000", 2443, "236.09950000", "595066.45382000", "0"], [1747775040000, "2522.79000000", "2523.00000000", "2518.32000000", "2520.52000000", "336.40460000", 1747775099999, "847965.10287700", 3699, "202.88910000", "511390.77145900", "0"], [1747775100000, "2520.52000000", "2525.43000000", "2519.80000000", "2522.96000000", "511.48760000", 1747775159999, "1290658.58777100", 3826, "334.63940000", "844475.91483000", "0"], [1747775160000, "2522.93000000", "2523.30000000", "2517.61000000", "2519.70000000", "512.01020000", 1747775219999, "1290230.20002200", 3144, "201.34960000", "507430.96129700", "0"], [1747775220000, "2519.71000000", "2520.13000000", "2518.99000000", "2520.08000000", "257.87430000", 1747775279999, "649704.19664500", 1179, "182.69130000", "460270.03038400", "0"], [1747775280000, "2520.08000000", "2523.67000000", "2519.26000000", "2522.58000000", "860.21670000", 1747775339999, "2169358.45846000", 2611, "488.61730000", "1232166.64423900", "0"], [1747775340000, "2522.57000000", "2526.65000000", "2522.57000000", "2525.25000000", "337.78310000", 1747775399999, "852932.59168300", 2547, "242.75240000", "612970.20729800", "0"], [1747775400000, "2525.26000000", "2525.26000000", "2517.30000000", "2518.19000000", "359.16450000", 1747775459999, "905443.47944500", 3445, "121.09670000", "305224.21936000", "0"], [1747775460000, "2518.20000000", "2518.20000000", "2506.61000000", "2509.59000000", "2469.85560000", 1747775519999, "6198066.46145400", 6995, "655.34830000", "1644159.94715100", "0"], [1747775520000, "2509.59000000", "2509.59000000", "2504.60000000", "2507.80000000", "698.31200000", 1747775579999, "1750466.87550700", 3500, "417.91930000", "1047548.69378200", "0"], [1747775580000, "2507.80000000", "2510.52000000", "2505.92000000", "2509.43000000", "397.95020000", 1747775639999, "998388.30449900", 2885, "230.70540000", "578861.68007100", "0"], [1747775640000, "2509.42000000", "2509.42000000", "2501.54000000", "2503.04000000", "999.89570000", 1747775699999, "2504073.90048000", 5436, "328.94050000", "823879.81542000", "0"], [1747775700000, "2503.04000000", "2507.33000000", "2503.04000000", "2507.19000000", "380.50650000", 1747775759999, "953308.69261500", 2522, "250.15040000", "626706.37008300", "0"], [1747775760000, "2507.20000000", "2508.50000000", "2504.38000000", "2508.50000000", "334.48860000", 1747775819999, "838295.19261800", 2316, "192.16870000", "481640.03914200", "0"], [1747775820000, "2508.49000000", "2508.96000000", "2507.58000000", "2508.18000000", "301.46720000", 1747775879999, "756168.25142600", 1420, "192.74650000", "483446.60779200", "0"], [1747775880000, "2508.19000000", "2508.74000000", "2505.99000000", "2507.24000000", "279.03530000", 1747775939999, "699755.84612400", 2276, "171.06990000", "429044.82141800", "0"], [1747775940000, "2507.23000000", "2507.23000000", "2503.61000000", "2506.24000000", "645.31980000", 1747775999999, "1616548.14752200", 2505, "296.17380000", "741882.28933100", "0"], [1747776000000, "2506.25000000", "2506.25000000", "2502.49000000", "2502.50000000", "319.60130000", 1747776059999, "800289.93161100", 1247, "37.36870000", "93611.23228400", "0"], [1747776060000, "2502.50000000", "2508.05000000", "2502.50000000", "2508.05000000", "231.33660000", 1747776119999, "579596.31218600", 2760, "207.99050000", "521115.71165700", "0"], [1747776120000, "2508.04000000", "2512.61000000", "2507.93000000", "2511.37000000", "325.80110000", 1747776179999, "817824.89803300", 2791, "238.93620000", "599751.39238400", "0"], [1747776180000, "2511.37000000", "2511.58000000", "2505.84000000", "2506.61000000", "301.53570000", 1747776239999, "756511.13587200", 3323, "128.01640000", "321200.04462500", "0"], [1747776240000, "2506.61000000", "2510.49000000", "2506.61000000", "2508.96000000", "335.38630000", 1747776299999, "841391.46194000", 1611, "222.82620000", "558993.07756100", "0"], [1747776300000, "2508.95000000", "2510.85000000", "2508.77000000", "2510.78000000", "329.50180000", 1747776359999, "827100.51232800", 954, "291.36110000", "731348.28262900", "0"], [1747776360000, "2510.78000000", "2510.78000000", "2505.54000000", "2505.94000000", "330.21430000", 1747776419999, "828009.86175500", 2306, "81.12970000", "203368.82209300", "0"], [1747776420000, "2505.94000000", "2509.14000000", "2505.94000000", "2506.98000000", "277.98560000", 1747776479999, "697143.06185500", 1855, "181.83620000", "456038.88490400", "0"], [1747776480000, "2506.94000000", "2506.94000000", "2503.01000000", "2503.02000000", "216.06570000", 1747776539999, "541129.21175300", 1650, "63.29810000", "158535.97779600", "0"], [1747776540000, "2503.02000000", "2503.19000000", "2495.82000000", "2497.43000000", "782.18220000", 1747776599999, "1954673.15678800", 3012, "215.69070000", "538791.26944000", "0"], [1747776600000, "2497.44000000", "2500.00000000", "2495.04000000", "2498.99000000", "603.56080000", 1747776659999, "1506976.23728400", 3188, "240.50830000", "600671.46565800", "0"], [1747776660000, "2498.98000000", "2498.99000000", "2490.00000000", "2494.42000000", "478.02300000", 1747776719999, "1192012.87705900", 6689, "193.47470000", "482297.00387600", "0"], [1747776720000, "2494.41000000", "2498.30000000", "2494.41000000", "2497.90000000", "275.18100000", 1747776779999, "687092.66809400", 2423, "181.90380000", "454189.42422000", "0"], [1747776780000, "2497.89000000", "2501.00000000", "2497.40000000", "2499.75000000", "256.73260000", 1747776839999, "641667.03030200", 2179, "197.39550000", "493379.03113800", "0"], [1747776840000, "2499.75000000", "2503.60000000", "2499.75000000", "2503.59000000", "318.12080000", 1747776899999, "796016.29606400", 1879, "172.70260000", "432169.61183100", "0"], [1747776900000, "2503.60000000", "2505.47000000", "2502.40000000", "2503.12000000", "207.69930000", 1747776959999, "520019.96422400", 3752, "125.35390000", "313825.91934900", "0"], [1747776960000, "2503.13000000", "2505.78000000", "2500.63000000", "2504.38000000", "834.57160000", 1747777019999, "2089448.79768200", 4968, "555.14160000", "1389761.12878500", "0"], [1747777020000, "2504.36000000", "2504.80000000", "2502.49000000", "2502.77000000", "144.50350000", 1747777079999, "361785.01019000", 2776, "86.65030000", "216953.38870700", "0"], [1747777080000, "2502.77000000", "2505.46000000", "2500.99000000", "2501.03000000", "683.41270000", 1747777139999, "1710866.84909300", 3744, "141.01390000", "353057.71799900", "0"], [1747777140000, "2501.03000000", "2504.42000000", "2500.99000000", "2503.78000000", "527.92310000", 1747777199999, "1320735.76491300", 2366, "110.87190000", "277422.35743500", "0"], [1747777200000, "2503.79000000", "2505.00000000", "2502.31000000", "2502.36000000", "135.87050000", 1747777259999, "340138.17092000", 2328, "92.60170000", "231812.58435300", "0"], [1747777260000, "2502.36000000", "2502.89000000", "2500.49000000", "2501.80000000", "415.79220000", 1747777319999, "1040157.67905300", 2520, "40.94820000", "102452.38692100", "0"], [1747777320000, "2501.81000000", "2503.50000000", "2500.95000000", "2503.18000000", "199.98220000", 1747777379999, "500357.22336900", 1892, "96.22700000", "240755.19160400", "0"], [1747777380000, "2503.18000000", "2504.97000000", "2503.18000000", "2504.54000000", "145.38900000", 1747777439999, "364066.63139700", 832, "131.03560000", "328120.44579600", "0"], [1747777440000, "2504.54000000", "2505.78000000", "2504.54000000", "2505.22000000", "192.72390000", 1747777499999, "482811.18452600", 1075, "144.69840000", "362491.00269400", "0"], [1747777500000, "2505.21000000", "2508.50000000", "2504.94000000", "2508.49000000", "241.47590000", 1747777559999, "605046.60553100", 1690, "160.36380000", "401826.77985800", "0"], [1747777560000, "2508.49000000", "2508.49000000", "2506.09000000", "2507.00000000", "188.92860000", 1747777619999, "473641.20606900", 2018, "103.05540000", "258362.25314500", "0"], [1747777620000, "2506.99000000", "2506.99000000", "2506.87000000", "2506.88000000", "43.28990000", 1747777679999, "108522.88161900", 321, "30.47830000", "76405.62662000", "0"], [1747777680000, "2506.87000000", "2508.70000000", "2506.87000000", "2508.25000000", "226.30780000", 1747777739999, "567602.61720500", 1727, "138.64110000", "347736.11923600", "0"], [1747777740000, "2508.25000000", "2509.56000000", "2508.24000000", "2509.56000000", "133.30570000", 1747777799999, "334477.39390000", 1012, "88.07490000", "220979.96135700", "0"], [1747777800000, "2509.57000000", "2509.80000000", "2508.79000000", "2509.59000000", "204.93310000", 1747777859999, "514244.81877300", 1621, "128.49960000", "322442.63889500", "0"], [1747777860000, "2509.59000000", "2509.59000000", "2508.79000000", "2508.89000000", "104.65460000", 1747777919999, "262574.63445800", 705, "28.14350000", "70610.99492400", "0"], [1747777920000, "2508.89000000", "2513.50000000", "2508.88000000", "2513.50000000", "341.45680000", 1747777979999, "857376.28838300", 2856, "280.31310000", "703782.98903400", "0"], [1747777980000, "2513.49000000", "2513.49000000", "2510.99000000", "2512.31000000", "198.84880000", 1747778039999, "499505.37472700", 1677, "129.14590000", "324394.27232400", "0"], [1747778040000, "2512.32000000", "2514.36000000", "2512.31000000", "2513.24000000", "120.88970000", 1747778099999, "303869.19439300", 1377, "69.97610000", "175881.87050400", "0"], [1747778100000, "2513.24000000", "2517.00000000", "2513.24000000", "2515.86000000", "204.19160000", 1747778159999, "513594.52794500", 2156, "131.58560000", "330959.47987400", "0"], [1747778160000, "2515.87000000", "2516.26000000", "2514.91000000", "2514.92000000", "189.05010000", 1747778219999, "475544.87416600", 1337, "82.62130000", "207822.77868200", "0"], [1747778220000, "2514.91000000", "2516.06000000", "2512.06000000", "2516.06000000", "251.85510000", 1747778279999, "633164.18598100", 2862, "111.88170000", "281267.73090500", "0"], [1747778280000, "2516.05000000", "2516.06000000", "2511.38000000", "2511.40000000", "121.88630000", 1747778339999, "306482.33819900", 1919, "49.18880000", "123716.22723600", "0"], [1747778340000, "2511.40000000", "2513.07000000", "2509.83000000", "2510.09000000", "127.40360000", 1747778399999, "319934.53616300", 2150, "76.80690000", "192874.96789000", "0"], [1747778400000, "2510.08000000", "2512.69000000", "2509.99000000", "2512.69000000", "332.12190000", 1747778459999, "834180.88001200", 1811, "191.92840000", "482054.95460600", "0"], [1747778460000, "2512.69000000", "2515.72000000", "2512.60000000", "2514.33000000", "191.61420000", 1747778519999, "481874.18497700", 1668, "66.08140000", "166145.18484700", "0"], [1747778520000, "2514.32000000", "2515.15000000", "2511.30000000", "2513.09000000", "362.05270000", 1747778579999, "910140.41396000", 2755, "153.33930000", "385508.58789600", "0"], [1747778580000, "2513.06000000", "2513.51000000", "2511.05000000", "2512.80000000", "151.29620000", 1747778639999, "380059.96642700", 1929, "76.43600000", "191964.99838600", "0"], [1747778640000, "2512.80000000", "2513.16000000", "2508.63000000", "2508.87000000", "307.91350000", 1747778699999, "772925.79733100", 3355, "69.70640000", "174947.41894500", "0"], [1747778700000, "2508.87000000", "2508.90000000", "2502.05000000", "2502.77000000", "976.42570000", 1747778759999, "2445670.67835600", 5916, "401.26200000", "1004861.86945100", "0"], [1747778760000, "2502.77000000", "2505.10000000", "2501.57000000", "2504.30000000", "356.30680000", 1747778819999, "891941.41503100", 4089, "185.69780000", "464877.71305700", "0"], [1747778820000, "2504.30000000", "2505.50000000", "2503.44000000", "2504.99000000", "145.80640000", 1747778879999, "365179.05177200", 1983, "114.23520000", "286108.53841600", "0"], [1747778880000, "2504.99000000", "2505.90000000", "2504.69000000", "2505.31000000", "77.50750000", 1747778939999, "194173.31205800", 1233, "59.92200000", "150117.51629600", "0"], [1747778940000, "2505.30000000", "2507.50000000", "2505.07000000", "2505.94000000", "306.92010000", 1747778999999, "769267.86017900", 2190, "181.08380000", "453836.08221800", "0"], [1747779000000, "2505.95000000", "2511.50000000", "2505.50000000", "2509.68000000", "535.74150000", 1747779059999, "1343994.21325700", 4251, "313.21770000", "785741.96253800", "0"], [1747779060000, "2509.68000000", "2510.06000000", "2505.02000000", "2505.80000000", "252.60460000", 1747779119999, "633309.36379500", 3761, "70.97860000", "177967.23672900", "0"], [1747779120000, "2505.78000000", "2506.50000000", "2503.65000000", "2504.74000000", "205.58780000", 1747779179999, "514972.49934200", 3499, "98.00460000", "245481.18053800", "0"], [1747779180000, "2504.77000000", "2504.77000000", "2501.69000000", "2502.84000000", "652.73260000", 1747779239999, "1633576.36860400", 2631, "293.60180000", "734720.39921600", "0"], [1747779240000, "2502.85000000", "2503.97000000", "2501.54000000", "2503.62000000", "391.02750000", 1747779299999, "978739.98461000", 2063, "255.75750000", "640182.98211900", "0"], [1747779300000, "2503.61000000", "2506.00000000", "2501.54000000", "2501.54000000", "1578.66630000", 1747779359999, "3953883.68479600", 2884, "770.86580000", "1930696.63860700", "0"], [1747779360000, "2501.54000000", "2501.54000000", "2497.00000000", "2497.52000000", "732.62810000", 1747779419999, "1830987.07361900", 3712, "268.99070000", "672176.33039300", "0"], [1747779420000, "2497.51000000", "2498.72000000", "2495.72000000", "2498.38000000", "398.36570000", 1747779479999, "994617.81392400", 2167, "212.53530000", "530665.85394600", "0"], [1747779480000, "2498.39000000", "2499.04000000", "2495.41000000", "2495.57000000", "494.68820000", 1747779539999, "1235004.98329600", 2833, "235.53930000", "587985.60541600", "0"], [1747779540000, "2495.58000000", "2497.20000000", "2495.40000000", "2497.06000000", "98.69750000", 1747779599999, "246383.31805700", 1840, "53.51610000", "133601.00591700", "0"], [1747779600000, "2497.07000000", "2497.80000000", "2495.28000000", "2496.09000000", "180.61470000", 1747779659999, "450917.69965800", 1224, "75.29900000", "187983.21858600", "0"], [1747779660000, "2496.08000000", "2496.08000000", "2493.35000000", "2493.60000000", "240.39050000", 1747779719999, "599665.33830200", 1807, "42.22470000", "105320.18264500", "0"], [1747779720000, "2493.60000000", "2493.72000000", "2492.20000000", "2493.00000000", "277.98490000", 1747779779999, "693062.64276700", 1821, "157.34160000", "392280.56477300", "0"], [1747779780000, "2493.01000000", "2495.00000000", "2488.30000000", "2489.22000000", "687.23700000", 1747779839999, "1711938.55521600", 4702, "266.92570000", "665253.57804100", "0"], [1747779840000, "2489.22000000", "2491.28000000", "2489.21000000", "2491.27000000", "247.42770000", 1747779899999, "616208.65570100", 1747, "121.74540000", "303199.84356800", "0"], [1747779900000, "2491.27000000", "2494.73000000", "2491.27000000", "2494.47000000", "208.59670000", 1747779959999, "519992.11742200", 2697, "136.27220000", "339675.07274500", "0"], [1747779960000, "2494.48000000", "2496.56000000", "2493.94000000", "2495.72000000", "128.76900000", 1747780019999, "321335.15857100", 2034, "77.77720000", "194076.79483900", "0"], [1747780020000, "2495.73000000", "2499.64000000", "2495.73000000", "2498.19000000", "520.59200000", 1747780079999, "1300467.36859000", 2793, "347.62390000", "868317.32236300", "0"], [1747780080000, "2498.19000000", "2500.35000000", "2497.74000000", "2500.34000000", "348.43310000", 1747780139999, "870770.48647300", 2020, "258.83610000", "646853.11583800", "0"], [1747780140000, "2500.35000000", "2502.19000000", "2499.02000000", "2501.45000000", "540.27340000", 1747780199999, "1351263.59637100", 1731, "276.38510000", "691266.68021500", "0"], [1747780200000, "2501.45000000", "2502.89000000", "2500.70000000", "2501.74000000", "592.99170000", 1747780259999, "1483353.15182200", 2285, "230.66880000", "577013.74852100", "0"], [1747780260000, "2501.74000000", "2503.26000000", "2500.41000000", "2500.42000000", "248.15090000", 1747780319999, "620915.90304600", 1760, "148.26930000", "371014.23804800", "0"], [1747780320000, "2500.41000000", "2500.42000000", "2497.89000000", "2498.67000000", "250.51050000", 1747780379999, "626032.91496700", 1604, "64.07440000", "160104.88332800", "0"], [1747780380000, "2498.67000000", "2499.75000000", "2497.83000000", "2499.55000000", "114.42280000", 1747780439999, "285931.38381100", 1514, "50.04570000", "125062.77386600", "0"], [1747780440000, "2499.55000000", "2499.75000000", "2498.87000000", "2499.68000000", "174.25780000", 1747780499999, "435508.81160400", 1209, "152.40240000", "380885.23590400", "0"], [1747780500000, "2499.68000000", "2499.68000000", "2495.53000000", "2495.54000000", "184.28470000", 1747780559999, "460185.07061500", 1902, "20.17280000", "50391.84259800", "0"], [1747780560000, "2495.53000000", "2496.69000000", "2495.21000000", "2496.29000000", "293.58480000", 1747780619999, "732872.76838100", 1673, "182.06030000", "454460.51242700", "0"], [1747780620000, "2496.30000000", "2496.50000000", "2495.40000000", "2496.50000000", "48.84200000", 1747780679999, "121910.03868700", 977, "26.46890000", "66066.89999500", "0"], [1747780680000, "2496.51000000", "2497.71000000", "2495.76000000", "2497.04000000", "93.24920000", 1747780739999, "232830.99339100", 1379, "64.37840000", "160738.08307900", "0"], [1747780740000, "2497.03000000", "2499.25000000", "2497.03000000", "2499.01000000", "163.22240000", 1747780799999, "407804.16257900", 748, "156.63980000", "391353.95312500", "0"], [1747780800000, "2499.01000000", "2499.53000000", "2498.30000000", "2498.59000000", "80.91510000", 1747780859999, "202199.07637700", 806, "19.83660000", "49569.45591100", "0"], [1747780860000, "2498.60000000", "2498.60000000", "2496.52000000", "2496.92000000", "40.43070000", 1747780919999, "100979.81091100", 1399, "7.21770000", "18024.13961200", "0"], [1747780920000, "2496.92000000", "2503.79000000", "2496.80000000", "2503.78000000", "478.83410000", 1747780979999, "1198066.20770100", 2783, "393.40710000", "984327.57704400", "0"], [1747780980000, "2503.78000000", "2507.00000000", "2503.48000000", "2506.81000000", "427.85080000", 1747781039999, "1071990.45762500", 2069, "295.76410000", "741096.67285700", "0"], [1747781040000, "2506.80000000", "2510.80000000", "2506.51000000", "2510.01000000", "752.78030000", 1747781099999, "1888966.02246800", 3686, "615.22200000", "1543876.63041700", "0"], [1747781100000, "2510.00000000", "2513.00000000", "2507.51000000", "2508.05000000", "864.79720000", 1747781159999, "2170614.68907200", 3996, "435.14950000", "1092359.46556800", "0"], [1747781160000, "2508.06000000", "2508.60000000", "2506.21000000", "2506.54000000", "321.82010000", 1747781219999, "807044.56955900", 1972, "48.41280000", "121401.49354600", "0"], [1747781220000, "2506.53000000", "2510.29000000", "2506.53000000", "2509.51000000", "284.33690000", 1747781279999, "713169.70554000", 2142, "164.87690000", "413577.38771000", "0"], [1747781280000, "2509.51000000", "2509.51000000", "2507.78000000", "2507.81000000", "103.44790000", 1747781339999, "259485.28089300", 1272, "63.31020000", "158798.84313000", "0"], [1747781340000, "2507.80000000", "2508.80000000", "2507.36000000", "2508.04000000", "205.50810000", 1747781399999, "515441.05763700", 1423, "47.68260000", "119585.39156600", "0"], [1747781400000, "2508.03000000", "2508.03000000", "2506.20000000", "2507.96000000", "157.75040000", 1747781459999, "395501.95152500", 2693, "77.29100000", "193773.08851100", "0"], [1747781460000, "2507.95000000", "2509.00000000", "2507.50000000", "2508.71000000", "240.34200000", 1747781519999, "602907.39113400", 2027, "92.22140000", "231321.51835300", "0"], [1747781520000, "2508.70000000", "2508.70000000", "2506.55000000", "2507.03000000", "167.64360000", 1747781579999, "420417.41515200", 2264, "51.19570000", "128397.06239800", "0"], [1747781580000, "2507.04000000", "2511.15000000", "2507.04000000", "2510.59000000", "323.04150000", 1747781639999, "810667.98569600", 2259, "288.75360000", "724601.55010200", "0"], [1747781640000, "2510.58000000", "2511.27000000", "2509.51000000", "2511.26000000", "135.90660000", 1747781699999, "341121.25633400", 1203, "99.92340000", "250802.01212700", "0"], [1747781700000, "2511.26000000", "2512.39000000", "2510.95000000", "2512.30000000", "169.77540000", 1747781759999, "426428.29901400", 1713, "111.63540000", "280412.76815700", "0"], [1747781760000, "2512.30000000", "2514.48000000", "2512.16000000", "2512.89000000", "331.87120000", 1747781819999, "834064.54775900", 2621, "273.52670000", "687419.42575700", "0"], [1747781820000, "2512.88000000", "2514.99000000", "2512.40000000", "2513.73000000", "394.04900000", 1747781879999, "990608.11559100", 1831, "269.16600000", "676654.04599800", "0"], [1747781880000, "2513.73000000", "2514.07000000", "2512.67000000", "2514.07000000", "294.65670000", 1747781939999, "740535.09686600", 1342, "81.94060000", "205958.78186400", "0"], [1747781940000, "2514.07000000", "2518.36000000", "2514.07000000", "2516.55000000", "459.13910000", 1747781999999, "1155408.03562800", 2331, "361.50660000", "909699.88240900", "0"], [1747782000000, "2516.56000000", "2516.56000000", "2514.25000000", "2516.09000000", "132.20040000", 1747782059999, "332560.85312700", 1716, "56.61320000", "142405.78348700", "0"], [1747782060000, "2516.08000000", "2516.08000000", "2513.81000000", "2514.89000000", "205.26040000", 1747782119999, "516169.28681400", 2137, "93.12940000", "234174.34389600", "0"], [1747782120000, "2514.90000000", "2518.85000000", "2514.60000000", "2517.91000000", "321.47630000", 1747782179999, "808825.26208700", 2629, "188.70130000", "474787.35025000", "0"], [1747782180000, "2517.91000000", "2520.00000000", "2517.49000000", "2518.10000000", "1013.28010000", 1747782239999, "2552744.20570000", 3493, "805.91560000", "2030340.12947900", "0"], [1747782240000, "2518.09000000", "2521.29000000", "2517.22000000", "2517.22000000", "288.98960000", 1747782299999, "728059.86030700", 3211, "150.76040000", "379805.43620400", "0"], [1747782300000, "2517.20000000", "2522.00000000", "2517.08000000", "2521.70000000", "294.20870000", 1747782359999, "741320.88892200", 3751, "213.83970000", "538804.16938100", "0"], [1747782360000, "2521.70000000", "2522.69000000", "2520.36000000", "2522.60000000", "309.61390000", 1747782419999, "780793.13824300", 3013, "221.18280000", "557801.97534000", "0"], [1747782420000, "2522.51000000", "2523.69000000", "2521.11000000", "2521.11000000", "291.07600000", 1747782479999, "734332.93136200", 2718, "155.48640000", "392285.02215700", "0"], [1747782480000, "2521.10000000", "2521.86000000", "2519.50000000", "2520.19000000", "243.64940000", 1747782539999, "614073.99441400", 2597, "120.82030000", "304492.39438700", "0"], [1747782540000, "2520.17000000", "2520.17000000", "2518.99000000", "2519.81000000", "101.63380000", 1747782599999, "256055.10740600", 1694, "52.66490000", "132680.00903800", "0"], [1747782600000, "2519.81000000", "2523.09000000", "2519.31000000", "2522.43000000", "972.27120000", 1747782659999, "2452356.84324800", 2492, "646.63020000", "1630915.96078700", "0"], [1747782660000, "2522.43000000", "2524.15000000", "2522.11000000", "2524.14000000", "167.73730000", 1747782719999, "423208.10123500", 1360, "150.91620000", "380767.20329800", "0"], [1747782720000, "2524.15000000", "2528.00000000", "2524.14000000", "2526.89000000", "496.45080000", 1747782779999, "1254239.35920000", 3396, "360.62130000", "911003.20246600", "0"], [1747782780000, "2526.89000000", "2528.28000000", "2526.51000000", "2526.64000000", "411.29730000", 1747782839999, "1039497.11436800", 1722, "337.56190000", "853127.94063400", "0"], [1747782840000, "2526.65000000", "2533.33000000", "2526.65000000", "2532.47000000", "2219.06310000", 1747782899999, "5614085.69973500", 5170, "1947.76610000", "4927511.63156700", "0"], [1747782900000, "2532.46000000", "2535.48000000", "2531.67000000", "2532.76000000", "800.45330000", 1747782959999, "2028079.01192300", 4446, "583.05930000", "1477271.31704500", "0"], [1747782960000, "2532.76000000", "2535.99000000", "2532.76000000", "2533.92000000", "495.99100000", 1747783019999, "1257218.28794700", 4019, "343.04760000", "869503.33092500", "0"], [1747783020000, "2533.91000000", "2538.79000000", "2533.50000000", "2537.93000000", "942.15910000", 1747783079999, "2389897.33462200", 5185, "734.10290000", "1862131.75225000", "0"], [1747783080000, "2537.92000000", "2541.03000000", "2535.90000000", "2539.40000000", "1051.65110000", 1747783139999, "2669981.19345600", 4727, "707.91400000", "1797344.82114800", "0"], [1747783140000, "2539.39000000", "2539.60000000", "2535.92000000", "2537.42000000", "307.98660000", 1747783199999, "781563.34789800", 3391, "180.82640000", "458900.91423300", "0"], [1747783200000, "2537.42000000", "2538.50000000", "2529.60000000", "2529.60000000", "1245.23140000", 1747783259999, "3154451.61987600", 4672, "270.34470000", "684709.48066200", "0"], [1747783260000, "2529.61000000", "2533.20000000", "2529.60000000", "2532.49000000", "396.00730000", 1747783319999, "1002539.19633400", 2514, "295.38460000", "747803.12860200", "0"], [1747783320000, "2532.50000000", "2535.29000000", "2532.48000000", "2533.20000000", "391.86790000", 1747783379999, "992812.48086200", 3122, "298.25520000", "755571.71232100", "0"], [1747783380000, "2533.20000000", "2534.80000000", "2529.89000000", "2529.98000000", "384.55470000", 1747783439999, "973709.61336100", 3227, "168.35990000", "426376.07169000", "0"], [1747783440000, "2529.98000000", "2530.71000000", "2528.15000000", "2528.15000000", "494.44130000", 1747783499999, "1250979.04272400", 2476, "267.83120000", "677661.01272200", "0"], [1747783500000, "2528.14000000", "2531.18000000", "2527.60000000", "2531.18000000", "321.42310000", 1747783559999, "813008.44737300", 2717, "121.78120000", "308118.52899800", "0"], [1747783560000, "2531.19000000", "2532.80000000", "2530.15000000", "2530.15000000", "127.23930000", 1747783619999, "322114.51339700", 2223, "51.05280000", "129231.50666800", "0"], [1747783620000, "2530.15000000", "2530.16000000", "2527.08000000", "2528.69000000", "315.19600000", 1747783679999, "796966.71303400", 2368, "74.87470000", "189276.12838300", "0"], [1747783680000, "2528.69000000", "2529.00000000", "2528.00000000", "2528.62000000", "166.69800000", 1747783739999, "421503.45455600", 1073, "61.56910000", "155670.90048900", "0"], [1747783740000, "2528.61000000", "2528.90000000", "2527.50000000", "2528.89000000", "184.54110000", 1747783799999, "466545.58137200", 1625, "131.22610000", "331751.04134100", "0"], [1747783800000, "2528.89000000", "2530.21000000", "2528.60000000", "2529.32000000", "337.82500000", 1747783859999, "854581.67142000", 1902, "231.91120000", "586637.04129800", "0"], [1747783860000, "2529.33000000", "2529.69000000", "2525.77000000", "2527.31000000", "379.13420000", 1747783919999, "958110.65883800", 2540, "168.86950000", "426755.22072900", "0"], [1747783920000, "2527.32000000", "2530.80000000", "2527.32000000", "2528.49000000", "157.97180000", 1747783979999, "399579.47608500", 2430, "68.20930000", "172494.61388800", "0"], [1747783980000, "2528.50000000", "2529.53000000", "2527.13000000", "2527.30000000", "100.43700000", 1747784039999, "253961.30830600", 2825, "51.68030000", "130681.58380800", "0"], [1747784040000, "2527.31000000", "2528.49000000", "2527.21000000", "2527.89000000", "109.67450000", 1747784099999, "277213.24386700", 1695, "75.79730000", "191583.08127100", "0"], [1747784100000, "2527.89000000", "2528.48000000", "2524.81000000", "2525.06000000", "299.04420000", 1747784159999, "755378.70347600", 2791, "131.12750000", "331270.32437100", "0"], [1747784160000, "2525.07000000", "2525.81000000", "2523.46000000", "2524.41000000", "335.25940000", 1747784219999, "846285.28311500", 2673, "122.96110000", "310380.02233200", "0"], [1747784220000, "2524.41000000", "2525.87000000", "2524.26000000", "2524.40000000", "163.99240000", 1747784279999, "414071.86108800", 1752, "91.31680000", "230569.90514200", "0"], [1747784280000, "2524.40000000", "2524.41000000", "2518.18000000", "2521.19000000", "971.53400000", 1747784339999, "2449217.88061100", 4313, "408.26940000", "1029233.73443400", "0"], [1747784340000, "2521.20000000", "2523.67000000", "2521.20000000", "2522.75000000", "177.20690000", 1747784399999, "447013.14913100", 1997, "118.67570000", "299332.43608900", "0"], [1747784400000, "2522.75000000", "2523.12000000", "2520.50000000", "2520.50000000", "205.16770000", 1747784459999, "517492.16512700", 2354, "35.81460000", "90316.37685500", "0"], [1747784460000, "2520.50000000", "2520.60000000", "2517.53000000", "2518.69000000", "628.72750000", 1747784519999, "1583472.43175300", 2992, "159.95850000", "402880.68356700", "0"], [1747784520000, "2518.70000000", "2519.40000000", "2517.44000000", "2519.14000000", "187.93290000", 1747784579999, "473345.30903900", 1599, "135.49240000", "341284.12918400", "0"], [1747784580000, "2519.15000000", "2519.29000000", "2516.83000000", "2517.79000000", "282.58680000", 1747784639999, "711456.20202100", 2022, "153.16880000", "385617.75895200", "0"], [1747784640000, "2517.80000000", "2518.60000000", "2517.49000000", "2518.40000000", "152.35190000", 1747784699999, "383625.26767900", 2008, "122.10130000", "307453.43660600", "0"], [1747784700000, "2518.39000000", "2520.39000000", "2518.39000000", "2518.99000000", "249.75220000", 1747784759999, "629351.03110700", 2304, "83.60390000", "210651.81688400", "0"], [1747784760000, "2518.99000000", "2519.09000000", "2514.00000000", "2515.82000000", "995.78320000", 1747784819999, "2504935.98735600", 3949, "357.37660000", "899179.68696400", "0"], [1747784820000, "2515.82000000", "2523.87000000", "2515.82000000", "2523.86000000", "1034.80420000", 1747784879999, "2609468.87681300", 3773, "751.37210000", "1894633.78669900", "0"], [1747784880000, "2523.87000000", "2525.79000000", "2522.86000000", "2525.22000000", "335.93350000", 1747784939999, "847917.43515600", 1955, "257.76690000", "650582.47954300", "0"], [1747784940000, "2525.22000000", "2527.00000000", "2525.21000000", "2525.76000000", "121.21890000", 1747784999999, "306189.69459000", 1394, "81.53580000", "205941.52337600", "0"], [1747785000000, "2525.75000000", "2526.24000000", "2524.59000000", "2524.79000000", "280.32580000", 1747785059999, "707954.99377000", 1323, "53.70200000", "135637.92506100", "0"], [1747785060000, "2524.79000000", "2524.99000000", "2524.00000000", "2524.00000000", "364.66780000", 1747785119999, "920654.01349400", 1356, "86.87790000", "219328.33214300", "0"], [1747785120000, "2524.01000000", "2524.01000000", "2522.26000000", "2522.50000000", "273.22960000", 1747785179999, "689267.58928000", 1273, "104.48260000", "263558.56519600", "0"], [1747785180000, "2522.49000000", "2523.30000000", "2522.30000000", "2523.01000000", "137.52820000", 1747785239999, "346938.92953600", 968, "120.81760000", "304782.84130200", "0"], [1747785240000, "2523.02000000", "2523.12000000", "2521.86000000", "2522.49000000", "109.87960000", 1747785299999, "277190.49790000", 930, "49.64780000", "125244.52519300", "0"], [1747785300000, "2522.50000000", "2522.69000000", "2521.85000000", "2522.56000000", "46.57240000", 1747785359999, "117475.29659900", 1146, "27.87720000", "70318.24849800", "0"], [1747785360000, "2522.57000000", "2522.57000000", "2521.10000000", "2521.35000000", "117.14580000", 1747785419999, "295394.68776300", 1369, "40.80520000", "102888.63460600", "0"], [1747785420000, "2521.35000000", "2523.87000000", "2521.10000000", "2523.60000000", "89.79560000", 1747785479999, "226539.05931100", 1182, "77.18590000", "194723.84299100", "0"], [1747785480000, "2523.60000000", "2523.87000000", "2523.10000000", "2523.70000000", "54.45240000", 1747785539999, "137410.40914500", 880, "34.09530000", "86038.35976700", "0"], [1747785540000, "2523.70000000", "2524.70000000", "2523.46000000", "2524.19000000", "96.79630000", 1747785599999, "244318.84989000", 1269, "72.82770000", "183822.71906000", "0"], [1747785600000, "2524.19000000", "2524.50000000", "2523.11000000", "2524.38000000", "455.22180000", 1747785659999, "1148974.29631800", 2220, "107.06990000", "270225.97579900", "0"], [1747785660000, "2524.38000000", "2525.37000000", "2522.57000000", "2525.08000000", "197.91850000", 1747785719999, "499522.76256400", 3143, "114.67490000", "289428.75977000", "0"], [1747785720000, "2525.09000000", "2525.09000000", "2521.76000000", "2522.19000000", "260.49350000", 1747785779999, "657287.99957400", 3226, "78.31120000", "197564.94914300", "0"], [1747785780000, "2522.19000000", "2528.23000000", "2522.19000000", "2526.99000000", "450.04220000", 1747785839999, "1136917.24750700", 2980, "312.77670000", "790018.84708100", "0"], [1747785840000, "2527.00000000", "2529.82000000", "2526.51000000", "2526.51000000", "299.68670000", 1747785899999, "757801.64982700", 2460, "140.24320000", "354619.95161400", "0"], [1747785900000, "2526.50000000", "2526.50000000", "2520.68000000", "2524.54000000", "868.17130000", 1747785959999, "2189648.65546200", 7069, "480.49840000", "1211760.49054500", "0"], [1747785960000, "2524.54000000", "2526.00000000", "2522.60000000", "2523.62000000", "247.34250000", 1747786019999, "624345.15587600", 4725, "90.25700000", "227836.39344600", "0"], [1747786020000, "2523.62000000", "2525.88000000", "2521.65000000", "2521.65000000", "248.05400000", 1747786079999, "626165.70455400", 4491, "141.99810000", "358496.29527200", "0"], [1747786080000, "2521.66000000", "2527.36000000", "2521.61000000", "2525.01000000", "276.86640000", 1747786139999, "699178.13911500", 4001, "138.24740000", "349125.59038900", "0"], [1747786140000, "2525.00000000", "2526.13000000", "2524.12000000", "2524.56000000", "131.71320000", 1747786199999, "332587.13483100", 3884, "56.72000000", "143219.95036300", "0"], [1747786200000, "2524.57000000", "2528.29000000", "2524.57000000", "2528.20000000", "217.30020000", 1747786259999, "549097.83840500", 3971, "131.65800000", "332671.41885200", "0"], [1747786260000, "2528.19000000", "2528.70000000", "2525.87000000", "2528.29000000", "664.85780000", 1747786319999, "1679944.19947500", 3201, "456.62520000", "1153540.96968000", "0"], [1747786320000, "2528.29000000", "2528.50000000", "2524.99000000", "2527.98000000", "250.82920000", 1747786379999, "633777.18783300", 3156, "127.67580000", "322584.53127200", "0"], [1747786380000, "2527.99000000", "2529.03000000", "2527.22000000", "2529.03000000", "172.82950000", 1747786439999, "436936.72737500", 2740, "127.78700000", "323070.79909600", "0"], [1747786440000, "2529.03000000", "2532.79000000", "2528.68000000", "2532.79000000", "507.50080000", 1747786499999, "1284372.29370500", 3772, "257.56070000", "651790.38388600", "0"], [1747786500000, "2532.78000000", "2534.10000000", "2532.01000000", "2532.37000000", "423.44290000", 1747786559999, "1072519.33508400", 3338, "241.27100000", "611101.96349700", "0"], [1747786560000, "2532.38000000", "2534.55000000", "2531.77000000", "2532.91000000", "362.96100000", 1747786619999, "919467.78567900", 3033, "218.93530000", "554639.69566200", "0"], [1747786620000, "2532.91000000", "2533.68000000", "2526.69000000", "2526.69000000", "376.82640000", 1747786679999, "953792.93682800", 3719, "130.18920000", "329699.36239900", "0"], [1747786680000, "2526.64000000", "2526.65000000", "2522.32000000", "2523.20000000", "604.05070000", 1747786739999, "1524290.72158200", 3716, "326.65240000", "824166.96623200", "0"], [1747786740000, "2523.21000000", "2524.41000000", "2521.78000000", "2521.78000000", "293.29930000", 1747786799999, "740083.42504300", 2844, "161.43190000", "407337.59268600", "0"], [1747786800000, "2521.78000000", "2524.23000000", "2521.10000000", "2524.23000000", "179.03000000", 1747786859999, "451718.30666700", 2955, "88.99910000", "224553.95281400", "0"], [1747786860000, "2524.23000000", "2525.88000000", "2520.84000000", "2521.54000000", "540.67860000", 1747786919999, "1364378.97571100", 3692, "51.83770000", "130827.17612300", "0"], [1747786920000, "2521.54000000", "2522.17000000", "2518.71000000", "2522.00000000", "898.52140000", 1747786979999, "2264795.78105800", 3395, "362.03920000", "912511.67446100", "0"], [1747786980000, "2522.00000000", "2525.83000000", "2521.99000000", "2525.50000000", "334.92910000", 1747787039999, "845422.00846900", 2434, "239.67440000", "604971.69697200", "0"], [1747787040000, "2525.50000000", "2528.06000000", "2524.50000000", "2527.89000000", "224.08390000", 1747787099999, "566074.58202100", 1920, "175.27160000", "442791.23757500", "0"], [1747787100000, "2527.89000000", "2528.87000000", "2526.85000000", "2527.22000000", "375.84320000", 1747787159999, "950022.96145100", 2958, "153.99930000", "389255.33872200", "0"], [1747787160000, "2527.20000000", "2528.80000000", "2526.50000000", "2527.14000000", "149.11750000", 1747787219999, "376904.12611000", 1486, "49.71520000", "125658.14852500", "0"], [1747787220000, "2527.14000000", "2529.50000000", "2526.13000000", "2529.47000000", "118.32550000", 1747787279999, "299106.71270300", 1668, "95.30400000", "240917.15582200", "0"], [1747787280000, "2529.47000000", "2529.48000000", "2526.91000000", "2528.14000000", "239.11160000", 1747787339999, "604560.86938400", 3150, "92.58630000", "234084.66976900", "0"], [1747787340000, "2528.15000000", "2532.33000000", "2528.15000000", "2530.50000000", "712.69170000", 1747787399999, "1803527.29421500", 3460, "364.54610000", "922350.54376700", "0"], [1747787400000, "2530.50000000", "2536.01000000", "2530.10000000", "2535.16000000", "548.97540000", 1747787459999, "1390959.36824900", 3623, "261.14100000", "661723.28540300", "0"], [1747787460000, "2535.15000000", "2537.77000000", "2534.59000000", "2536.72000000", "497.84920000", 1747787519999, "1262624.36846600", 2963, "231.53680000", "587239.93842900", "0"], [1747787520000, "2536.72000000", "2536.73000000", "2534.17000000", "2535.50000000", "181.89380000", 1747787579999, "461189.36872800", 2476, "80.75860000", "204737.01029000", "0"], [1747787580000, "2535.50000000", "2536.60000000", "2532.50000000", "2532.50000000", "224.02430000", 1747787639999, "567900.63951500", 2343, "96.78760000", "245406.81851800", "0"], [1747787640000, "2532.49000000", "2533.60000000", "2531.28000000", "2531.99000000", "445.06540000", 1747787699999, "1127038.24536900", 2975, "180.63180000", "457456.69460700", "0"], [1747787700000, "2532.00000000", "2532.17000000", "2522.44000000", "2523.60000000", "826.13200000", 1747787759999, "2087704.33222500", 4030, "271.33760000", "685930.97673400", "0"], [1747787760000, "2523.61000000", "2525.95000000", "2521.68000000", "2524.87000000", "489.60600000", 1747787819999, "1235797.93101000", 2923, "291.14380000", "734904.25587700", "0"], [1747787820000, "2524.87000000", "2526.29000000", "2523.97000000", "2524.51000000", "211.59740000", 1747787879999, "534305.48859800", 2461, "100.89950000", "254787.87673900", "0"], [1747787880000, "2524.51000000", "2524.51000000", "2522.34000000", "2522.57000000", "166.34260000", 1747787939999, "419716.98726500", 2601, "48.98220000", "123584.97200000", "0"], [1747787940000, "2522.58000000", "2524.13000000", "2522.12000000", "2524.13000000", "188.23710000", 1747787999999, "474974.14921400", 2043, "105.70530000", "266725.53892000", "0"], [1747788000000, "2524.13000000", "2527.19000000", "2524.01000000", "2527.19000000", "302.32860000", 1747788059999, "763595.64452900", 2657, "112.15420000", "283222.47795900", "0"], [1747788060000, "2527.20000000", "2527.50000000", "2525.26000000", "2526.29000000", "107.58760000", 1747788119999, "271816.65341900", 1843, "36.61330000", "92501.11058900", "0"], [1747788120000, "2526.29000000", "2526.29000000", "2522.50000000", "2524.49000000", "312.71670000", 1747788179999, "789190.74887000", 2276, "233.55180000", "589373.92292400", "0"], [1747788180000, "2524.49000000", "2525.49000000", "2523.28000000", "2524.00000000", "139.24390000", 1747788239999, "351444.10730500", 2077, "60.52600000", "152764.63010500", "0"], [1747788240000, "2523.99000000", "2526.80000000", "2523.79000000", "2526.79000000", "160.95490000", 1747788299999, "406427.02483100", 1541, "130.06020000", "328415.95912500", "0"], [1747788300000, "2526.79000000", "2527.89000000", "2525.72000000", "2527.25000000", "323.38000000", 1747788359999, "817110.58084000", 2451, "83.87860000", "211950.08379600", "0"], [1747788360000, "2527.25000000", "2530.30000000", "2526.62000000", "2530.00000000", "308.95300000", 1747788419999, "781301.38962600", 2348, "135.66930000", "343126.65040500", "0"], [1747788420000, "2530.00000000", "2532.67000000", "2529.25000000", "2532.67000000", "111.06790000", 1747788479999, "281072.45712500", 1876, "67.61180000", "171123.11939800", "0"], [1747788480000, "2532.68000000", "2534.90000000", "2530.71000000", "2531.04000000", "535.77320000", 1747788539999, "1357134.62679800", 2775, "325.48840000", "824504.29518100", "0"], [1747788540000, "2531.05000000", "2531.28000000", "2529.80000000", "2529.81000000", "129.58060000", 1747788599999, "327906.26025100", 1935, "42.68080000", "108017.22223300", "0"], [1747788600000, "2529.81000000", "2531.00000000", "2529.68000000", "2530.84000000", "603.19680000", 1747788659999, "1526181.70247000", 1934, "383.35390000", "969893.54342000", "0"], [1747788660000, "2530.84000000", "2530.91000000", "2529.32000000", "2529.40000000", "158.90660000", 1747788719999, "402075.14436000", 1520, "45.40660000", "114872.25572100", "0"], [1747788720000, "2529.40000000", "2530.16000000", "2527.00000000", "2527.75000000", "200.86390000", 1747788779999, "507877.91583900", 3002, "79.29800000", "200485.18705100", "0"], [1747788780000, "2527.75000000", "2527.86000000", "2525.99000000", "2525.99000000", "307.51550000", 1747788839999, "776975.49150900", 2125, "78.58050000", "198528.51790800", "0"], [1747788840000, "2526.00000000", "2530.37000000", "2526.00000000", "2530.15000000", "230.36190000", 1747788899999, "582597.91119700", 2429, "172.76280000", "436901.36205200", "0"], [1747788900000, "2530.15000000", "2530.30000000", "2527.22000000", "2528.00000000", "148.52460000", 1747788959999, "375563.51719000", 2468, "41.55880000", "105074.18790400", "0"], [1747788960000, "2527.99000000", "2528.63000000", "2527.13000000", "2528.62000000", "50.16810000", 1747789019999, "126828.43907600", 1634, "23.20070000", "58653.50461900", "0"], [1747789020000, "2528.63000000", "2528.63000000", "2526.50000000", "2527.73000000", "72.02590000", 1747789079999, "182040.08289500", 1850, "28.89520000", "73026.78617600", "0"], [1747789080000, "2527.74000000", "2529.90000000", "2527.74000000", "2528.86000000", "253.71900000", 1747789139999, "641527.98890900", 1719, "218.15220000", "551578.80060000", "0"], [1747789140000, "2528.85000000", "2529.90000000", "2528.30000000", "2529.90000000", "139.30730000", 1747789199999, "352301.73746400", 1264, "83.00120000", "209905.50117300", "0"], [1747789200000, "2529.89000000", "2530.18000000", "2527.34000000", "2527.34000000", "353.32870000", 1747789259999, "893425.03540300", 3374, "83.51130000", "211191.00306200", "0"], [1747789260000, "2527.32000000", "2529.29000000", "2526.13000000", "2526.89000000", "295.79830000", 1747789319999, "747650.31002700", 4008, "119.14700000", "301154.78949300", "0"], [1747789320000, "2526.88000000", "2530.67000000", "2526.14000000", "2530.66000000", "227.95660000", 1747789379999, "576443.69826000", 4087, "143.00250000", "361634.26381100", "0"], [1747789380000, "2530.67000000", "2530.90000000", "2528.22000000", "2529.90000000", "313.81020000", 1747789439999, "793915.90930500", 3806, "170.41100000", "431102.81742000", "0"], [1747789440000, "2529.89000000", "2530.29000000", "2527.00000000", "2529.89000000", "259.95760000", 1747789499999, "657343.81232100", 3556, "176.61400000", "446548.75707600", "0"], [1747789500000, "2529.89000000", "2531.90000000", "2527.87000000", "2527.87000000", "282.71200000", 1747789559999, "715292.50101800", 3650, "190.78380000", "482731.80925800", "0"], [1747789560000, "2527.87000000", "2532.78000000", "2527.34000000", "2532.68000000", "291.12240000", 1747789619999, "736631.34877900", 3910, "162.77510000", "411868.74582800", "0"], [1747789620000, "2532.68000000", "2534.80000000", "2532.00000000", "2533.10000000", "264.08890000", 1747789679999, "668983.00917500", 3183, "170.59760000", "432145.79483500", "0"], [1747789680000, "2533.10000000", "2535.92000000", "2533.00000000", "2535.69000000", "209.65150000", 1747789739999, "531379.98632100", 2170, "145.92280000", "369825.79005100", "0"], [1747789740000, "2535.69000000", "2538.58000000", "2535.18000000", "2537.99000000", "439.93880000", 1747789799999, "1115944.85419700", 3427, "293.01860000", "743260.82249600", "0"], [1747789800000, "2537.98000000", "2539.35000000", "2536.41000000", "2539.34000000", "522.05270000", 1747789859999, "1324930.58810300", 2984, "278.16650000", "706053.65137200", "0"], [1747789860000, "2539.34000000", "2540.38000000", "2538.49000000", "2538.69000000", "461.64280000", 1747789919999, "1172385.91815300", 2378, "233.38140000", "592713.32199500", "0"], [1747789920000, "2538.69000000", "2545.60000000", "2538.49000000", "2544.00000000", "1082.05790000", 1747789979999, "2751642.82845300", 5480, "779.26570000", "1981684.90565800", "0"], [1747789980000, "2544.00000000", "2544.49000000", "2540.51000000", "2540.52000000", "793.71970000", 1747790039999, "2018724.67389900", 3750, "297.87660000", "757584.12819600", "0"], [1747790040000, "2540.52000000", "2540.52000000", "2537.80000000", "2537.98000000", "360.96190000", 1747790099999, "916450.98308200", 2176, "157.21940000", "399169.47226200", "0"], [1747790100000, "2537.99000000", "2538.99000000", "2537.64000000", "2538.34000000", "271.69000000", 1747790159999, "689622.62215700", 1683, "126.93160000", "322192.03938900", "0"], [1747790160000, "2538.34000000", "2538.34000000", "2536.00000000", "2536.19000000", "186.13940000", 1747790219999, "472259.20521100", 1412, "46.20870000", "117222.48147600", "0"], [1747790220000, "2536.19000000", "2537.65000000", "2535.18000000", "2535.50000000", "188.64190000", 1747790279999, "478528.77121500", 1494, "55.15960000", "139896.12665900", "0"], [1747790280000, "2535.49000000", "2537.12000000", "2535.49000000", "2536.91000000", "222.92730000", 1747790339999, "565418.38712300", 1725, "141.99660000", "360121.57040000", "0"], [1747790340000, "2536.91000000", "2538.49000000", "2536.72000000", "2537.19000000", "199.52900000", 1747790399999, "506332.53033000", 1945, "139.58330000", "354226.65551200", "0"], [1747790400000, "2537.18000000", "2540.07000000", "2536.18000000", "2539.97000000", "205.72680000", 1747790459999, "522065.26229200", 2638, "114.96040000", "291793.59198900", "0"], [1747790460000, "2539.97000000", "2539.97000000", "2536.48000000", "2536.71000000", "216.27440000", 1747790519999, "548886.61477000", 2112, "70.60460000", "179215.31553800", "0"], [1747790520000, "2536.70000000", "2536.70000000", "2531.74000000", "2534.08000000", "493.54950000", 1747790579999, "1250445.20570300", 2770, "226.31020000", "573303.75733900", "0"], [1747790580000, "2534.07000000", "2535.00000000", "2531.90000000", "2531.91000000", "232.70570000", 1747790639999, "589468.95989300", 2125, "107.31660000", "271853.93228500", "0"], [1747790640000, "2531.90000000", "2532.21000000", "2530.54000000", "2532.21000000", "396.28200000", 1747790699999, "1003076.92285000", 2519, "219.26810000", "555002.79598400", "0"], [1747790700000, "2532.22000000", "2533.65000000", "2532.21000000", "2533.05000000", "197.92730000", 1747790759999, "501332.82080500", 1839, "95.75330000", "242540.45202400", "0"], [1747790760000, "2533.06000000", "2533.17000000", "2530.40000000", "2531.34000000", "197.66160000", 1747790819999, "500398.42745100", 1524, "74.34250000", "188210.25329800", "0"], [1747790820000, "2531.34000000", "2532.88000000", "2530.38000000", "2532.58000000", "134.60890000", 1747790879999, "340767.32157600", 1347, "68.52050000", "173475.17470400", "0"], [1747790880000, "2532.58000000", "2533.70000000", "2532.11000000", "2533.70000000", "151.19060000", 1747790939999, "382929.57883700", 1229, "108.40470000", "274568.84044400", "0"], [1747790940000, "2533.73000000", "2535.13000000", "2533.73000000", "2535.13000000", "233.29210000", 1747790999999, "591318.25368000", 939, "211.19730000", "535312.41756300", "0"], [1747791000000, "2535.13000000", "2535.67000000", "2534.36000000", "2534.69000000", "156.72150000", 1747791059999, "397295.01910900", 1867, "74.75570000", "189515.25378500", "0"], [1747791060000, "2534.69000000", "2535.47000000", "2533.47000000", "2533.48000000", "172.91030000", 1747791119999, "438250.13623300", 1665, "82.05310000", "207978.49262100", "0"], [1747791120000, "2533.48000000", "2538.27000000", "2533.30000000", "2537.23000000", "824.88500000", 1747791179999, "2091805.33735000", 3987, "616.00540000", "1562101.95812600", "0"], [1747791180000, "2537.24000000", "2543.50000000", "2535.52000000", "2542.00000000", "3580.12780000", 1747791239999, "9097708.51859000", 4782, "1834.75430000", "4661208.47730200", "0"], [1747791240000, "2542.00000000", "2545.00000000", "2541.50000000", "2544.99000000", "740.28120000", 1747791299999, "1882294.80667200", 3434, "583.97770000", "1484877.21090000", "0"], [1747791300000, "2545.00000000", "2546.72000000", "2543.18000000", "2544.58000000", "821.08320000", 1747791359999, "2089716.50475500", 4619, "383.84000000", "976852.16370100", "0"], [1747791360000, "2544.58000000", "2546.49000000", "2544.57000000", "2546.24000000", "264.00160000", 1747791419999, "672015.82150800", 2508, "133.93950000", "340966.82111400", "0"], [1747791420000, "2546.23000000", "2546.70000000", "2542.00000000", "2542.01000000", "376.56860000", 1747791479999, "958287.10712200", 3268, "161.22100000", "410249.62818700", "0"], [1747791480000, "2542.01000000", "2542.28000000", "2540.35000000", "2541.10000000", "1011.36480000", 1747791539999, "2570427.99563000", 2923, "658.44780000", "1673429.93635800", "0"], [1747791540000, "2541.10000000", "2545.00000000", "2541.08000000", "2544.63000000", "1841.55630000", 1747791599999, "4683278.75867400", 4399, "1367.34480000", "3477244.59284500", "0"], [1747791600000, "2544.62000000", "2546.01000000", "2544.10000000", "2544.83000000", "1301.91330000", 1747791659999, "3313423.91284300", 3820, "922.09790000", "2346781.46334500", "0"], [1747791660000, "2544.84000000", "2549.00000000", "2543.90000000", "2547.30000000", "1719.64320000", 1747791719999, "4379929.73038200", 5338, "778.67160000", "1983349.56248100", "0"], [1747791720000, "2547.31000000", "2547.31000000", "2542.72000000", "2542.99000000", "639.99750000", 1747791779999, "1628902.41633100", 3264, "167.88870000", "427109.35187700", "0"], [1747791780000, "2543.00000000", "2543.90000000", "2542.61000000", "2543.32000000", "124.89380000", 1747791839999, "317643.72381900", 1282, "66.53790000", "169226.43890400", "0"], [1747791840000, "2543.32000000", "2543.33000000", "2541.20000000", "2541.70000000", "176.74990000", 1747791899999, "449326.55345500", 2099, "77.57230000", "197190.48218900", "0"], [1747791900000, "2541.70000000", "2542.03000000", "2538.60000000", "2538.96000000", "244.83140000", 1747791959999, "621913.48213200", 1783, "40.17220000", "102064.92573400", "0"], [1747791960000, "2539.00000000", "2540.12000000", "2537.20000000", "2538.79000000", "474.79750000", 1747792019999, "1205505.87101200", 2385, "192.15970000", "487829.72883500", "0"], [1747792020000, "2538.78000000", "2539.50000000", "2538.19000000", "2538.80000000", "80.77000000", 1747792079999, "205066.53720600", 1832, "46.73130000", "118646.75080800", "0"], [1747792080000, "2538.80000000", "2541.00000000", "2538.80000000", "2540.32000000", "216.34890000", 1747792139999, "549577.08019400", 1674, "167.55990000", "425620.60775600", "0"], [1747792140000, "2540.32000000", "2542.97000000", "2539.31000000", "2542.74000000", "232.97830000", 1747792199999, "591996.04229800", 1996, "147.55680000", "374986.29439400", "0"], [1747792200000, "2542.74000000", "2544.68000000", "2542.61000000", "2543.97000000", "131.43020000", 1747792259999, "334351.11140100", 1503, "76.32990000", "194169.11827300", "0"], [1747792260000, "2543.96000000", "2544.97000000", "2543.00000000", "2544.50000000", "138.11280000", 1747792319999, "351353.79460700", 2018, "66.38560000", "168884.89052000", "0"], [1747792320000, "2544.50000000", "2545.22000000", "2543.65000000", "2543.96000000", "304.58630000", 1747792379999, "774981.60625900", 1611, "144.46290000", "367555.24960000", "0"], [1747792380000, "2543.96000000", "2543.96000000", "2538.94000000", "2538.96000000", "205.41230000", 1747792439999, "521943.78498400", 1754, "19.99600000", "50802.38278500", "0"], [1747792440000, "2538.94000000", "2539.94000000", "2538.33000000", "2539.67000000", "187.46180000", 1747792499999, "476000.29246400", 1428, "107.68440000", "273436.47925800", "0"], [1747792500000, "2539.67000000", "2540.50000000", "2539.30000000", "2539.31000000", "85.95630000", 1747792559999, "218331.79805100", 857, "29.12700000", "73982.98578100", "0"], [1747792560000, "2539.30000000", "2539.31000000", "2537.49000000", "2538.26000000", "277.64230000", 1747792619999, "704641.77672700", 1344, "127.57060000", "323755.04310600", "0"], [1747792620000, "2538.27000000", "2539.49000000", "2537.18000000", "2537.70000000", "292.08710000", 1747792679999, "741370.78369300", 1737, "184.23000000", "467612.93035300", "0"], [1747792680000, "2537.69000000", "2537.69000000", "2532.99000000", "2533.55000000", "1849.58210000", 1747792739999, "4686088.47485300", 3264, "984.31370000", "2493522.71785700", "0"], [1747792740000, "2533.55000000", "2535.00000000", "2532.62000000", "2534.14000000", "366.55920000", 1747792799999, "928693.43786600", 1557, "169.18300000", "428633.23264100", "0"], [1747792800000, "2534.13000000", "2535.61000000", "2533.90000000", "2533.90000000", "653.35140000", 1747792859999, "1656084.39312300", 2513, "149.97450000", "380166.35905300", "0"], [1747792860000, "2533.91000000", "2533.91000000", "2529.02000000", "2529.20000000", "882.93240000", 1747792919999, "2234787.16013400", 3918, "461.67380000", "1168493.20018700", "0"], [1747792920000, "2529.19000000", "2531.70000000", "2528.67000000", "2530.90000000", "646.36850000", 1747792979999, "1635298.72607000", 2448, "280.44990000", "709578.98679600", "0"], [1747792980000, "2530.90000000", "2530.90000000", "2525.83000000", "2526.54000000", "599.59100000", 1747793039999, "1515540.09299000", 3772, "222.46200000", "562299.96111300", "0"], [1747793040000, "2526.59000000", "2527.50000000", "2524.65000000", "2525.37000000", "866.39340000", 1747793099999, "2188665.27117700", 2407, "163.44340000", "412939.13953900", "0"], [1747793100000, "2525.36000000", "2527.32000000", "2525.01000000", "2525.01000000", "509.39440000", 1747793159999, "1286791.06422400", 2377, "125.07630000", "315972.30003000", "0"], [1747793160000, "2525.00000000", "2526.00000000", "2521.99000000", "2522.05000000", "759.86170000", 1747793219999, "1917849.66903200", 4230, "331.57250000", "836927.33601800", "0"], [1747793220000, "2522.05000000", "2522.12000000", "2519.12000000", "2521.00000000", "1060.84470000", 1747793279999, "2674003.31505600", 3221, "489.89460000", "1234817.49735600", "0"], [1747793280000, "2520.99000000", "2522.22000000", "2513.29000000", "2513.31000000", "1354.78320000", 1747793339999, "3411095.80886400", 4202, "466.40420000", "1174889.49650700", "0"], [1747793340000, "2513.30000000", "2518.17000000", "2509.00000000", "2516.53000000", "1572.68790000", 1747793399999, "3954836.11956900", 4164, "874.80850000", "2200943.00865800", "0"], [1747793400000, "2516.53000000", "2516.93000000", "2513.58000000", "2514.98000000", "542.00860000", 1747793459999, "1363193.36056900", 1815, "240.59500000", "605022.06180300", "0"], [1747793460000, "2514.97000000", "2519.00000000", "2514.97000000", "2518.43000000", "340.98050000", 1747793519999, "858492.75162700", 1772, "204.76890000", "515514.90880700", "0"], [1747793520000, "2518.42000000", "2521.61000000", "2518.00000000", "2521.14000000", "326.79160000", 1747793579999, "823386.13123500", 1619, "274.27890000", "691063.55804200", "0"], [1747793580000, "2521.15000000", "2521.52000000", "2520.26000000", "2521.44000000", "463.58190000", 1747793639999, "1168648.50448800", 1513, "236.78050000", "596893.88352200", "0"], [1747793640000, "2521.43000000", "2521.85000000", "2520.33000000", "2520.45000000", "250.73050000", 1747793699999, "632143.68962400", 1150, "42.18470000", "106340.75697800", "0"], [1747793700000, "2520.45000000", "2524.60000000", "2520.10000000", "2523.84000000", "650.47280000", 1747793759999, "1641406.79306500", 2420, "239.19740000", "603552.98847100", "0"], [1747793760000, "2523.84000000", "2523.84000000", "2522.33000000", "2523.49000000", "138.12080000", 1747793819999, "348511.11337100", 1176, "49.04450000", "123742.28550900", "0"], [1747793820000, "2523.50000000", "2523.50000000", "2520.10000000", "2520.10000000", "405.79410000", 1747793879999, "1023378.02603000", 2796, "140.51730000", "354359.69520400", "0"], [1747793880000, "2520.10000000", "2520.18000000", "2516.49000000", "2516.49000000", "261.44280000", 1747793939999, "658500.57015300", 2429, "45.02910000", "113421.58203800", "0"], [1747793940000, "2516.48000000", "2517.00000000", "2515.11000000", "2515.71000000", "502.95170000", 1747793999999, "1265334.99900500", 2480, "163.43800000", "411126.66563800", "0"], [1747794000000, "2515.71000000", "2517.99000000", "2515.49000000", "2517.58000000", "327.14860000", 1747794059999, "823296.16573000", 1718, "135.53850000", "341131.63345900", "0"], [1747794060000, "2517.58000000", "2517.71000000", "2515.49000000", "2517.71000000", "245.63210000", 1747794119999, "618252.00594600", 2589, "91.60230000", "230536.00037000", "0"], [1747794120000, "2517.70000000", "2517.84000000", "2514.07000000", "2515.93000000", "475.63830000", 1747794179999, "1196438.26940000", 1866, "114.16470000", "287120.42711400", "0"], [1747794180000, "2515.92000000", "2518.00000000", "2515.58000000", "2517.36000000", "260.96830000", 1747794239999, "656975.33802900", 1256, "184.72950000", "465043.90834500", "0"], [1747794240000, "2517.37000000", "2519.60000000", "2516.83000000", "2519.41000000", "126.71750000", 1747794299999, "319150.65702000", 1385, "62.43130000", "157237.93727500", "0"], [1747794300000, "2519.40000000", "2521.11000000", "2519.40000000", "2520.33000000", "278.02080000", 1747794359999, "700682.88867700", 1420, "80.42440000", "202689.89615800", "0"], [1747794360000, "2520.33000000", "2522.14000000", "2520.33000000", "2521.92000000", "248.25480000", 1747794419999, "626031.75452500", 963, "96.65610000", "243720.69205300", "0"], [1747794420000, "2521.92000000", "2521.92000000", "2520.92000000", "2521.33000000", "121.77030000", 1747794479999, "307027.01724900", 823, "49.31970000", "124337.24732800", "0"], [1747794480000, "2521.34000000", "2521.54000000", "2519.09000000", "2519.84000000", "174.80640000", 1747794539999, "440535.58004800", 1544, "109.67800000", "276369.62483600", "0"], [1747794540000, "2519.84000000", "2522.50000000", "2519.84000000", "2522.50000000", "121.19340000", 1747794599999, "305540.43423800", 942, "106.84880000", "269367.78894600", "0"], [1747794600000, "2522.50000000", "2523.00000000", "2521.60000000", "2523.00000000", "93.00550000", 1747794659999, "234588.65444300", 961, "37.11510000", "93619.59863100", "0"], [1747794660000, "2523.00000000", "2525.85000000", "2523.00000000", "2525.84000000", "174.16990000", 1747794719999, "439667.81336800", 1599, "107.49540000", "271353.74289200", "0"], [1747794720000, "2525.85000000", "2526.88000000", "2525.12000000", "2526.88000000", "153.16610000", 1747794779999, "386881.22517900", 1308, "96.36320000", "243418.71728000", "0"], [1747794780000, "2526.88000000", "2528.80000000", "2526.59000000", "2528.79000000", "291.29050000", 1747794839999, "736219.54066600", 1730, "210.50410000", "532043.38777600", "0"], [1747794840000, "2528.80000000", "2533.60000000", "2528.79000000", "2532.80000000", "634.84650000", 1747794899999, "1607280.14338800", 3601, "363.13060000", "919163.24400000", "0"], [1747794900000, "2532.81000000", "2535.75000000", "2531.77000000", "2533.72000000", "589.37040000", 1747794959999, "1493297.78353600", 4045, "235.05610000", "595673.77973300", "0"], [1747794960000, "2533.72000000", "2534.78000000", "2533.01000000", "2533.65000000", "273.31580000", 1747795019999, "692501.52905500", 2030, "112.04150000", "283874.23471400", "0"], [1747795020000, "2533.65000000", "2534.18000000", "2531.55000000", "2532.84000000", "125.98360000", 1747795079999, "319060.09583900", 1476, "40.98220000", "103783.81994600", "0"], [1747795080000, "2532.86000000", "2533.67000000", "2532.18000000", "2533.00000000", "93.38770000", 1747795139999, "236563.69527000", 820, "34.40310000", "87141.92308300", "0"], [1747795140000, "2533.00000000", "2536.60000000", "2533.00000000", "2535.23000000", "899.15030000", 1747795199999, "2279561.33555000", 2373, "561.07790000", "1422370.85832000", "0"], [1747795200000, "2535.30000000", "2536.23000000", "2534.49000000", "2535.72000000", "332.01810000", 1747795259999, "841814.19806900", 1469, "168.04980000", "426093.92133000", "0"], [1747795260000, "2535.71000000", "2535.71000000", "2533.70000000", "2533.76000000", "135.88360000", 1747795319999, "344399.63899400", 1345, "39.98270000", "101341.01876500", "0"], [1747795320000, "2533.77000000", "2534.89000000", "2533.76000000", "2534.88000000", "71.41970000", 1747795379999, "181012.57648000", 513, "47.00450000", "119127.24815400", "0"], [1747795380000, "2534.88000000", "2534.88000000", "2533.60000000", "2533.61000000", "143.94820000", 1747795439999, "364791.99297400", 1577, "60.28060000", "152748.02090200", "0"], [1747795440000, "2533.61000000", "2534.52000000", "2533.61000000", "2534.17000000", "87.20670000", 1747795499999, "220986.31534700", 1208, "48.34260000", "122500.17919000", "0"], [1747795500000, "2534.18000000", "2536.94000000", "2534.17000000", "2536.51000000", "190.00620000", 1747795559999, "481822.91635000", 1955, "115.12580000", "291912.56553300", "0"], [1747795560000, "2536.50000000", "2536.61000000", "2534.33000000", "2535.73000000", "273.94600000", 1747795619999, "694520.11459000", 1502, "76.12230000", "193024.27464200", "0"], [1747795620000, "2535.74000000", "2538.02000000", "2535.73000000", "2537.18000000", "224.42400000", 1747795679999, "569400.93219300", 2028, "160.14240000", "406297.70814700", "0"], [1747795680000, "2537.18000000", "2537.49000000", "2535.65000000", "2537.48000000", "340.97480000", 1747795739999, "864937.04835200", 1820, "267.66200000", "678984.78777700", "0"], [1747795740000, "2537.48000000", "2539.31000000", "2535.63000000", "2535.63000000", "249.46840000", 1747795799999, "633156.62797500", 2632, "90.45730000", "229599.44998900", "0"], [1747795800000, "2535.63000000", "2536.18000000", "2533.33000000", "2533.50000000", "281.32990000", 1747795859999, "713102.58784700", 2329, "82.31300000", "208636.72480000", "0"], [1747795860000, "2533.50000000", "2533.98000000", "2529.70000000", "2530.55000000", "1161.71010000", 1747795919999, "2940826.98474700", 2561, "375.08180000", "949469.63102700", "0"], [1747795920000, "2530.56000000", "2534.00000000", "2530.56000000", "2534.00000000", "156.07730000", 1747795979999, "395192.45991700", 1903, "111.50470000", "282333.04451600", "0"], [1747795980000, "2533.99000000", "2538.98000000", "2533.99000000", "2538.00000000", "854.66130000", 1747796039999, "2168986.78835500", 2926, "748.91730000", "1900613.72326700", "0"], [1747796040000, "2538.01000000", "2540.00000000", "2538.00000000", "2539.90000000", "549.66690000", 1747796099999, "1395847.42417500", 1432, "435.02070000", "1104703.16415800", "0"], [1747796100000, "2539.89000000", "2540.44000000", "2539.55000000", "2540.44000000", "157.47260000", 1747796159999, "399968.09955100", 1056, "122.80040000", "311904.98366700", "0"], [1747796160000, "2540.44000000", "2540.79000000", "2538.06000000", "2538.94000000", "210.71830000", 1747796219999, "535027.86017600", 1548, "47.98530000", "121819.20685800", "0"], [1747796220000, "2538.95000000", "2538.95000000", "2537.77000000", "2537.79000000", "153.26250000", 1747796279999, "389028.24850700", 1033, "27.59290000", "70042.37968200", "0"], [1747796280000, "2537.79000000", "2540.50000000", "2537.78000000", "2539.21000000", "209.01620000", 1747796339999, "530823.62124900", 1454, "91.20400000", "231616.17931800", "0"], [1747796340000, "2539.20000000", "2539.55000000", "2539.02000000", "2539.55000000", "61.30250000", 1747796399999, "155664.71746800", 365, "42.81370000", "108714.13392600", "0"], [1747796400000, "2539.54000000", "2540.19000000", "2538.30000000", "2538.30000000", "297.89170000", 1747796459999, "756424.93366900", 1801, "62.27140000", "158115.03046200", "0"], [1747796460000, "2538.31000000", "2540.50000000", "2536.70000000", "2536.70000000", "293.54210000", 1747796519999, "745480.08635000", 2036, "179.39860000", "455652.66485100", "0"], [1747796520000, "2536.71000000", "2539.50000000", "2535.74000000", "2536.89000000", "412.53590000", 1747796579999, "1046863.68601700", 2222, "163.13380000", "413930.19900300", "0"], [1747796580000, "2536.92000000", "2537.98000000", "2536.87000000", "2537.00000000", "94.49940000", 1747796639999, "239781.83825800", 1465, "36.09810000", "91592.95099700", "0"], [1747796640000, "2537.00000000", "2538.08000000", "2535.98000000", "2537.07000000", "236.98290000", 1747796699999, "601278.38742400", 1628, "149.86730000", "380235.60670400", "0"], [1747796700000, "2537.07000000", "2537.08000000", "2535.20000000", "2535.90000000", "126.30640000", 1747796759999, "320337.76378100", 1945, "38.09780000", "96620.71522200", "0"], [1747796760000, "2535.90000000", "2536.19000000", "2535.19000000", "2536.19000000", "94.74050000", 1747796819999, "240232.36192800", 1392, "29.81380000", "75595.54316100", "0"], [1747796820000, "2536.20000000", "2540.50000000", "2536.20000000", "2540.22000000", "209.98940000", 1747796879999, "532938.62401400", 2096, "120.26730000", "305270.84690000", "0"], [1747796880000, "2540.21000000", "2541.50000000", "2540.21000000", "2541.20000000", "134.79720000", 1747796939999, "342532.11041800", 1581, "77.92150000", "198001.34364900", "0"], [1747796940000, "2541.20000000", "2542.72000000", "2541.20000000", "2542.48000000", "133.30810000", 1747796999999, "338892.07802300", 1223, "82.22580000", "209023.27457800", "0"], [1747797000000, "2542.49000000", "2544.00000000", "2542.11000000", "2542.99000000", "546.44040000", 1747797059999, "1389759.25001800", 1892, "343.22910000", "872985.47052000", "0"], [1747797060000, "2542.99000000", "2543.00000000", "2541.49000000", "2542.49000000", "177.31300000", 1747797119999, "450806.54188300", 1568, "59.74260000", "151879.77860700", "0"], [1747797120000, "2542.49000000", "2543.20000000", "2542.32000000", "2542.52000000", "378.44410000", 1747797179999, "962336.91946400", 1658, "297.14180000", "755597.87933600", "0"], [1747797180000, "2542.52000000", "2543.50000000", "2542.20000000", "2542.49000000", "222.82740000", 1747797239999, "566615.05513500", 1742, "89.60070000", "227826.24049300", "0"], [1747797240000, "2542.48000000", "2542.48000000", "2539.33000000", "2541.58000000", "370.39650000", 1747797299999, "940993.98822500", 2162, "101.06320000", "256711.57459700", "0"], [1747797300000, "2541.58000000", "2542.97000000", "2541.38000000", "2542.32000000", "329.51880000", 1747797359999, "837728.90946900", 2153, "217.52230000", "553022.34298000", "0"], [1747797360000, "2542.33000000", "2542.97000000", "2538.93000000", "2538.94000000", "382.70370000", 1747797419999, "972543.14060700", 2558, "75.17850000", "191014.02319400", "0"], [1747797420000, "2538.94000000", "2539.86000000", "2537.32000000", "2537.71000000", "293.89870000", 1747797479999, "746077.61923200", 3126, "132.08850000", "335289.03756800", "0"], [1747797480000, "2537.70000000", "2538.72000000", "2537.44000000", "2538.07000000", "368.90860000", 1747797539999, "936262.88965100", 2506, "90.82530000", "230501.66144700", "0"], [1747797540000, "2538.08000000", "2540.00000000", "2537.93000000", "2539.14000000", "173.74990000", 1747797599999, "441183.08097100", 1356, "87.39430000", "221893.45306800", "0"], [1747797600000, "2539.15000000", "2539.15000000", "2537.18000000", "2537.70000000", "169.87090000", 1747797659999, "431136.14965100", 1970, "83.07600000", "210828.38732800", "0"], [1747797660000, "2537.70000000", "2540.96000000", "2537.70000000", "2539.19000000", "160.05820000", 1747797719999, "406500.87221700", 2015, "85.72010000", "217681.59827200", "0"], [1747797720000, "2539.20000000", "2540.86000000", "2538.94000000", "2540.53000000", "509.56910000", 1747797779999, "1294287.28470900", 2000, "445.77210000", "1132228.16122800", "0"], [1747797780000, "2540.52000000", "2540.79000000", "2539.10000000", "2539.19000000", "143.61370000", 1747797839999, "364728.04965600", 1864, "21.90830000", "55643.06682900", "0"], [1747797840000, "2539.19000000", "2541.49000000", "2539.19000000", "2541.07000000", "143.70340000", 1747797899999, "365084.90779000", 1477, "105.20660000", "267254.08927100", "0"], [1747797900000, "2541.07000000", "2541.99000000", "2539.80000000", "2541.99000000", "196.88210000", 1747797959999, "500236.09906000", 1394, "83.98690000", "213402.51854800", "0"], [1747797960000, "2541.99000000", "2544.01000000", "2541.47000000", "2543.74000000", "238.85300000", 1747798019999, "607406.46230800", 1573, "167.55510000", "426084.87575600", "0"], [1747798020000, "2543.74000000", "2546.99000000", "2543.74000000", "2546.77000000", "506.32140000", 1747798079999, "1288818.38790700", 2895, "354.05550000", "901196.83752500", "0"], [1747798080000, "2546.78000000", "2547.24000000", "2545.40000000", "2545.41000000", "366.37970000", 1747798139999, "933034.52262500", 1893, "232.05010000", "590971.76750200", "0"], [1747798140000, "2545.41000000", "2546.29000000", "2545.22000000", "2545.81000000", "276.49990000", 1747798199999, "703878.30101800", 1452, "143.51100000", "365305.76055400", "0"], [1747798200000, "2545.80000000", "2548.50000000", "2545.72000000", "2546.01000000", "573.88530000", 1747798259999, "1461981.96874500", 3170, "224.54750000", "571999.93172300", "0"], [1747798260000, "2546.01000000", "2549.00000000", "2546.00000000", "2548.77000000", "525.23500000", 1747798319999, "1337930.91224400", 2339, "371.31600000", "945880.50811800", "0"], [1747798320000, "2548.77000000", "2549.45000000", "2544.43000000", "2544.43000000", "476.24660000", 1747798379999, "1213194.55612000", 3443, "138.59320000", "353151.11388400", "0"], [1747798380000, "2544.44000000", "2549.34000000", "2544.43000000", "2548.41000000", "375.34050000", 1747798439999, "956242.13741200", 3352, "292.65620000", "745547.28475400", "0"], [1747798440000, "2548.41000000", "2550.50000000", "2547.80000000", "2550.50000000", "1167.16570000", 1747798499999, "2975791.02066300", 3120, "1018.15180000", "2595935.80647100", "0"], [1747798500000, "2550.50000000", "2550.69000000", "2545.55000000", "2546.22000000", "492.50730000", 1747798559999, "1254795.24675700", 3486, "105.87030000", "269841.96935700", "0"], [1747798560000, "2546.22000000", "2551.93000000", "2545.97000000", "2550.87000000", "2993.48340000", 1747798619999, "7635335.90037200", 3074, "1338.08200000", "3412515.28456300", "0"], [1747798620000, "2550.84000000", "2554.50000000", "2550.41000000", "2553.50000000", "1004.50040000", 1747798679999, "2564670.45329700", 4049, "650.70170000", "1661137.74944500", "0"], [1747798680000, "2553.49000000", "2553.57000000", "2551.43000000", "2551.70000000", "323.76660000", 1747798739999, "826446.80131400", 2648, "200.38200000", "511483.57794900", "0"], [1747798740000, "2551.70000000", "2553.10000000", "2549.28000000", "2549.29000000", "429.04010000", 1747798799999, "1094795.38226100", 2998, "232.68140000", "593838.92446500", "0"], [1747798800000, "2549.29000000", "2551.75000000", "2548.41000000", "2548.91000000", "263.16760000", 1747798859999, "671196.08937400", 2539, "103.98970000", "265193.06203900", "0"], [1747798860000, "2548.91000000", "2548.92000000", "2547.80000000", "2547.81000000", "143.20510000", 1747798919999, "364919.94320500", 1005, "40.01450000", "101964.57372100", "0"], [1747798920000, "2547.80000000", "2547.81000000", "2545.82000000", "2546.59000000", "186.49060000", 1747798979999, "474944.78946100", 1755, "105.82820000", "269510.04393800", "0"], [1747798980000, "2546.59000000", "2547.61000000", "2546.59000000", "2547.61000000", "128.34800000", 1747799039999, "326924.46381400", 924, "116.86650000", "297680.04554500", "0"], [1747799040000, "2547.62000000", "2548.92000000", "2547.62000000", "2548.55000000", "179.35500000", 1747799099999, "457064.87313900", 1369, "88.86810000", "226455.15667600", "0"], [1747799100000, "2548.54000000", "2550.50000000", "2548.54000000", "2550.05000000", "253.76570000", 1747799159999, "647105.60866500", 1796, "201.23070000", "513128.43638700", "0"], [1747799160000, "2550.06000000", "2551.00000000", "2549.58000000", "2549.59000000", "300.07300000", 1747799219999, "765297.92540900", 2201, "116.86620000", "298049.67302600", "0"], [1747799220000, "2549.59000000", "2551.62000000", "2549.38000000", "2551.55000000", "277.42970000", 1747799279999, "707600.99073200", 1723, "197.23410000", "503098.55273400", "0"], [1747799280000, "2551.54000000", "2552.97000000", "2550.98000000", "2552.14000000", "232.14620000", 1747799339999, "592415.10919300", 1828, "147.97350000", "377590.34162500", "0"], [1747799340000, "2552.13000000", "2552.27000000", "2547.88000000", "2548.20000000", "366.42820000", 1747799399999, "934288.12577700", 2069, "96.04540000", "244850.70139100", "0"], [1747799400000, "2548.19000000", "2550.00000000", "2548.00000000", "2548.36000000", "111.45850000", 1747799459999, "284107.11705200", 1472, "56.18770000", "143219.64232700", "0"], [1747799460000, "2548.35000000", "2549.26000000", "2548.35000000", "2549.03000000", "73.16080000", 1747799519999, "186483.10413100", 816, "52.29600000", "133297.75522400", "0"], [1747799520000, "2549.02000000", "2549.02000000", "2546.80000000", "2547.99000000", "195.85820000", 1747799579999, "498982.10729800", 1323, "102.45270000", "260989.56286100", "0"], [1747799580000, "2547.98000000", "2549.98000000", "2547.35000000", "2547.69000000", "895.70930000", 1747799639999, "2282845.76763800", 2592, "296.10220000", "754740.16815600", "0"], [1747799640000, "2547.69000000", "2547.69000000", "2542.99000000", "2543.40000000", "1455.21560000", 1747799699999, "3701784.16497200", 2640, "553.37200000", "1407513.21253900", "0"], [1747799700000, "2543.40000000", "2544.49000000", "2541.54000000", "2542.65000000", "353.78350000", 1747799759999, "899687.30900500", 2158, "100.98020000", "256813.18387000", "0"], [1747799760000, "2542.66000000", "2543.99000000", "2542.65000000", "2543.53000000", "185.87870000", 1747799819999, "472772.63261100", 1097, "66.39600000", "168885.35016600", "0"], [1747799820000, "2543.54000000", "2545.25000000", "2543.53000000", "2545.25000000", "107.75180000", 1747799879999, "274183.46370600", 815, "56.87490000", "144729.71277600", "0"], [1747799880000, "2545.25000000", "2545.97000000", "2544.97000000", "2545.97000000", "81.51330000", 1747799939999, "207465.42623100", 1026, "30.23330000", "76951.43808100", "0"], [1747799940000, "2545.98000000", "2545.98000000", "2544.97000000", "2544.98000000", "68.90050000", 1747799999999, "175385.19870500", 808, "23.83880000", "60682.63058800", "0"], [1747800000000, "2544.98000000", "2546.80000000", "2544.96000000", "2545.77000000", "227.56740000", 1747800059999, "579358.83641100", 1696, "111.92910000", "284905.80385600", "0"], [1747800060000, "2545.77000000", "2545.77000000", "2541.42000000", "2541.67000000", "258.28150000", 1747800119999, "656968.46973000", 2620, "67.34370000", "171331.60064600", "0"], [1747800120000, "2541.67000000", "2543.00000000", "2541.65000000", "2542.21000000", "113.07140000", 1747800179999, "287438.98847100", 1567, "54.99280000", "139794.93679200", "0"], [1747800180000, "2542.22000000", "2542.23000000", "2541.94000000", "2541.95000000", "51.78800000", 1747800239999, "131648.07732900", 851, "12.01840000", "30551.15128600", "0"], [1747800240000, "2541.95000000", "2544.10000000", "2541.55000000", "2544.06000000", "160.93290000", 1747800299999, "409207.29691200", 1974, "87.17440000", "221642.80980100", "0"], [1747800300000, "2544.06000000", "2546.96000000", "2542.72000000", "2546.93000000", "285.01120000", 1747800359999, "725505.31157300", 1804, "161.84660000", "411952.07226500", "0"], [1747800360000, "2546.94000000", "2551.41000000", "2546.93000000", "2551.29000000", "332.59500000", 1747800419999, "848042.53755000", 1618, "265.02100000", "675779.18715100", "0"], [1747800420000, "2551.29000000", "2551.35000000", "2549.80000000", "2550.27000000", "164.98600000", 1747800479999, "420777.87828600", 1889, "55.11690000", "140575.05685500", "0"], [1747800480000, "2550.28000000", "2550.78000000", "2547.95000000", "2548.79000000", "187.95210000", 1747800539999, "479108.19398900", 1923, "57.08450000", "145522.30386400", "0"], [1747800540000, "2548.80000000", "2549.40000000", "2548.49000000", "2549.17000000", "212.41830000", 1747800599999, "541447.83858500", 1334, "101.62990000", "259047.09893900", "0"], [1747800600000, "2549.17000000", "2550.76000000", "2549.10000000", "2549.11000000", "235.14590000", 1747800659999, "599538.26492900", 1834, "84.18290000", "214648.53343500", "0"], [1747800660000, "2549.10000000", "2549.25000000", "2547.23000000", "2547.24000000", "182.95620000", 1747800719999, "466239.84697400", 2183, "58.81210000", "149869.85611700", "0"], [1747800720000, "2547.24000000", "2547.41000000", "2546.00000000", "2546.00000000", "171.03990000", 1747800779999, "435540.59839700", 972, "35.59500000", "90643.26429100", "0"], [1747800780000, "2546.00000000", "2546.70000000", "2545.27000000", "2545.27000000", "113.55680000", 1747800839999, "289124.72371700", 885, "52.98140000", "134906.82181300", "0"], [1747800840000, "2545.23000000", "2545.69000000", "2544.47000000", "2545.69000000", "116.24330000", 1747800899999, "295853.74103400", 1314, "61.17120000", "155687.57932400", "0"], [1747800900000, "2545.68000000", "2546.36000000", "2545.61000000", "2545.81000000", "189.16410000", 1747800959999, "481603.56311900", 1111, "69.13330000", "176003.93875000", "0"], [1747800960000, "2545.80000000", "2545.80000000", "2544.05000000", "2544.05000000", "119.86180000", 1747801019999, "305022.52471600", 1777, "57.44860000", "146182.58848700", "0"], [1747801020000, "2544.05000000", "2544.44000000", "2542.93000000", "2544.44000000", "206.88450000", 1747801079999, "526238.58732500", 1994, "104.35440000", "265430.87240500", "0"], [1747801080000, "2544.44000000", "2544.94000000", "2543.83000000", "2543.92000000", "121.51210000", 1747801139999, "309166.80463600", 2206, "66.76490000", "169872.71124200", "0"], [1747801140000, "2543.92000000", "2544.23000000", "2542.53000000", "2542.82000000", "258.28030000", 1747801199999, "656922.28854000", 2200, "86.06420000", "218876.30184000", "0"], [1747801200000, "2542.82000000", "2543.22000000", "2540.53000000", "2540.69000000", "361.05410000", 1747801259999, "917580.41866900", 2303, "137.79160000", "350196.59326700", "0"], [1747801260000, "2540.69000000", "2541.71000000", "2540.29000000", "2540.59000000", "223.98610000", 1747801319999, "569125.78365600", 1717, "83.53700000", "212248.35339500", "0"], [1747801320000, "2540.60000000", "2541.44000000", "2540.20000000", "2540.30000000", "93.72390000", 1747801379999, "238128.44803800", 1531, "56.08040000", "142485.59853000", "0"], [1747801380000, "2540.30000000", "2540.97000000", "2538.77000000", "2539.19000000", "349.95110000", 1747801439999, "888803.02322300", 2557, "122.34370000", "310726.24670300", "0"], [1747801440000, "2539.19000000", "2540.96000000", "2538.84000000", "2540.96000000", "218.76860000", 1747801499999, "555619.31505700", 1600, "98.19150000", "249393.77452300", "0"], [1747801500000, "2540.96000000", "2543.22000000", "2540.41000000", "2543.20000000", "435.37860000", 1747801559999, "1106764.19605700", 1775, "362.62070000", "921802.61991400", "0"], [1747801560000, "2543.21000000", "2544.93000000", "2543.20000000", "2544.00000000", "449.11720000", 1747801619999, "1142565.01691700", 1006, "391.60590000", "996237.89013900", "0"], [1747801620000, "2544.00000000", "2544.73000000", "2542.07000000", "2542.08000000", "231.54160000", 1747801679999, "588887.54821200", 2398, "97.96930000", "249122.88223900", "0"], [1747801680000, "2542.08000000", "2543.22000000", "2542.07000000", "2542.35000000", "99.85810000", 1747801739999, "253906.43610500", 942, "33.39360000", "84903.41727600", "0"], [1747801740000, "2542.36000000", "2542.98000000", "2540.49000000", "2541.16000000", "194.60440000", 1747801799999, "494603.44010800", 1424, "69.45790000", "176540.30723000", "0"], [1747801800000, "2541.16000000", "2541.16000000", "2538.28000000", "2538.50000000", "280.62570000", 1747801859999, "712609.56314600", 1616, "55.70550000", "141462.03682700", "0"], [1747801860000, "2538.50000000", "2538.50000000", "2534.52000000", "2535.68000000", "981.22130000", 1747801919999, "2488267.86332300", 2708, "288.58960000", "731593.95436100", "0"], [1747801920000, "2535.68000000", "2539.87000000", "2535.67000000", "2539.48000000", "273.02180000", 1747801979999, "692986.80666800", 1518, "174.53440000", "442973.11495100", "0"], [1747801980000, "2539.49000000", "2544.80000000", "2539.48000000", "2544.02000000", "226.18620000", 1747802039999, "575084.99980500", 2072, "192.96140000", "490593.61851800", "0"], [1747802040000, "2544.02000000", "2544.48000000", "2543.41000000", "2544.02000000", "175.36890000", 1747802099999, "446128.71756400", 1650, "109.02650000", "277351.23496600", "0"], [1747802100000, "2544.02000000", "2546.23000000", "2544.01000000", "2546.17000000", "409.84030000", 1747802159999, "1043220.90026200", 1283, "200.69090000", "510765.92220300", "0"], [1747802160000, "2546.17000000", "2547.50000000", "2545.51000000", "2546.60000000", "243.33100000", 1747802219999, "619645.34745800", 1802, "114.36270000", "291228.60562900", "0"], [1747802220000, "2546.61000000", "2550.00000000", "2546.23000000", "2549.48000000", "1389.45930000", 1747802279999, "3541803.73348100", 2292, "1223.73540000", "3119403.98651400", "0"], [1747802280000, "2549.48000000", "2550.25000000", "2548.84000000", "2550.25000000", "190.74000000", 1747802339999, "486266.88518600", 2564, "129.77720000", "330851.10602700", "0"], [1747802340000, "2550.25000000", "2560.00000000", "2549.23000000", "2557.10000000", "3934.07550000", 1747802399999, "10057206.54885000", 11514, "2392.15980000", "6114104.59845200", "0"], [1747802400000, "2557.11000000", "2560.20000000", "2555.49000000", "2557.49000000", "634.50860000", 1747802459999, "1623421.87935500", 4525, "355.15230000", "908773.77540900", "0"], [1747802460000, "2557.50000000", "2559.56000000", "2553.49000000", "2557.33000000", "1299.42550000", 1747802519999, "3322061.74147900", 4173, "606.64520000", "1550843.64561700", "0"], [1747802520000, "2557.34000000", "2561.31000000", "2557.34000000", "2557.87000000", "1396.29830000", 1747802579999, "3573472.91870600", 5250, "723.96380000", "1852889.95644000", "0"], [1747802580000, "2557.87000000", "2559.60000000", "2556.28000000", "2558.91000000", "483.28860000", 1747802639999, "1236214.78645000", 3397, "278.45080000", "712250.26463200", "0"], [1747802640000, "2558.91000000", "2559.02000000", "2555.10000000", "2555.52000000", "227.97070000", 1747802699999, "582907.06652100", 3506, "104.30310000", "266685.85038400", "0"], [1747802700000, "2555.51000000", "2557.31000000", "2552.98000000", "2553.32000000", "403.68450000", 1747802759999, "1031374.86108000", 2638, "237.70380000", "607305.94052100", "0"], [1747802760000, "2553.32000000", "2554.88000000", "2551.51000000", "2553.81000000", "723.21370000", 1747802819999, "1846542.94952200", 3977, "441.62380000", "1127552.31933700", "0"], [1747802820000, "2553.81000000", "2556.49000000", "2553.81000000", "2553.98000000", "334.73490000", 1747802879999, "855394.53470700", 2641, "214.36150000", "547753.28479800", "0"], [1747802880000, "2553.97000000", "2554.38000000", "2552.26000000", "2552.27000000", "301.26500000", 1747802939999, "769170.32509200", 2209, "149.40890000", "381496.24720900", "0"], [1747802940000, "2552.26000000", "2552.99000000", "2550.80000000", "2552.65000000", "232.14540000", 1747802999999, "592422.81335800", 1891, "154.09560000", "393264.81741200", "0"], [1747803000000, "2552.65000000", "2553.45000000", "2548.68000000", "2548.73000000", "329.63670000", 1747803059999, "841009.17222300", 2138, "93.45340000", "238476.65966100", "0"], [1747803060000, "2548.73000000", "2551.47000000", "2548.72000000", "2549.41000000", "570.21470000", 1747803119999, "1454068.87769600", 2138, "184.99880000", "471697.95432600", "0"], [1747803120000, "2549.41000000", "2549.85000000", "2548.00000000", "2548.24000000", "155.32750000", 1747803179999, "395891.33559300", 1973, "58.22830000", "148419.38022700", "0"], [1747803180000, "2548.25000000", "2549.24000000", "2547.23000000", "2549.24000000", "223.20210000", 1747803239999, "568779.08481400", 1552, "105.55860000", "268981.05141500", "0"], [1747803240000, "2549.24000000", "2550.01000000", "2549.24000000", "2549.52000000", "148.17020000", 1747803299999, "377785.22556200", 984, "68.02760000", "173453.38439200", "0"], [1747803300000, "2549.52000000", "2549.52000000", "2547.72000000", "2549.00000000", "173.98910000", 1747803359999, "443344.17456100", 1130, "135.54490000", "345372.75200800", "0"], [1747803360000, "2549.00000000", "2549.95000000", "2548.92000000", "2549.86000000", "121.04600000", 1747803419999, "308613.55538200", 1082, "44.22610000", "112748.31158200", "0"], [1747803420000, "2549.86000000", "2551.60000000", "2549.66000000", "2551.21000000", "313.16830000", 1747803479999, "798807.99301600", 1510, "198.05760000", "505151.48777600", "0"], [1747803480000, "2551.21000000", "2551.26000000", "2550.25000000", "2550.25000000", "254.61350000", 1747803539999, "649487.49772800", 881, "48.37280000", "123390.23649300", "0"], [1747803540000, "2550.25000000", "2552.50000000", "2550.00000000", "2550.60000000", "306.67010000", 1747803599999, "782447.77843800", 1977, "180.74210000", "461102.55271800", "0"], [1747803600000, "2550.61000000", "2552.53000000", "2550.37000000", "2552.51000000", "391.15070000", 1747803659999, "997923.37647600", 2517, "143.55790000", "366288.81782100", "0"], [1747803660000, "2552.51000000", "2554.80000000", "2552.22000000", "2554.48000000", "390.66830000", 1747803719999, "997582.90874900", 2416, "157.70280000", "402707.78524700", "0"], [1747803720000, "2554.48000000", "2554.48000000", "2553.61000000", "2554.28000000", "132.26970000", 1747803779999, "337820.83357000", 1389, "55.18780000", "140947.66311900", "0"], [1747803780000, "2554.28000000", "2557.60000000", "2553.11000000", "2556.58000000", "1123.76900000", 1747803839999, "2871234.48093700", 6110, "915.22020000", "2338208.96569100", "0"], [1747803840000, "2556.59000000", "2557.59000000", "2554.55000000", "2555.82000000", "593.40400000", 1747803899999, "1516567.23938500", 3987, "261.43700000", "668151.16821500", "0"], [1747803900000, "2555.82000000", "2557.21000000", "2553.00000000", "2555.47000000", "634.23440000", 1747803959999, "1620393.54274300", 4527, "295.90580000", "755864.39052600", "0"], [1747803960000, "2555.47000000", "2559.44000000", "2554.84000000", "2559.01000000", "471.60700000", 1747804019999, "1205869.00213500", 3064, "353.90550000", "904813.04418500", "0"], [1747804020000, "2559.00000000", "2560.00000000", "2558.29000000", "2559.99000000", "264.09510000", 1747804079999, "675927.27836900", 2262, "140.23190000", "358913.18739700", "0"], [1747804080000, "2560.00000000", "2560.51000000", "2557.80000000", "2558.29000000", "1148.91880000", 1747804139999, "2940753.55182700", 4656, "916.72630000", "2346450.79834600", "0"], [1747804140000, "2558.28000000", "2558.28000000", "2554.80000000", "2555.27000000", "121.64040000", 1747804199999, "310970.64308800", 1866, "46.29490000", "118334.45210500", "0"], [1747804200000, "2555.28000000", "2560.64000000", "2553.00000000", "2560.28000000", "1186.23810000", 1747804259999, "3032531.65281000", 3995, "723.50460000", "1849347.51614200", "0"], [1747804260000, "2560.28000000", "2566.66000000", "2559.99000000", "2565.86000000", "1805.38610000", 1747804319999, "4629504.68800100", 6799, "1386.94770000", "3556286.67299900", "0"], [1747804320000, "2565.85000000", "2565.86000000", "2564.17000000", "2565.78000000", "591.25530000", 1747804379999, "1516514.40007400", 1905, "308.69220000", "791744.29441000", "0"], [1747804380000, "2565.77000000", "2565.78000000", "2562.49000000", "2562.60000000", "286.70260000", 1747804439999, "735116.35064000", 2201, "122.95480000", "315214.84394800", "0"], [1747804440000, "2562.61000000", "2564.31000000", "2561.62000000", "2563.90000000", "1155.08560000", 1747804499999, "2960551.68628500", 2794, "793.81120000", "2034525.27932600", "0"], [1747804500000, "2563.90000000", "2571.99000000", "2563.90000000", "2570.63000000", "4201.75220000", 1747804559999, "10793141.64308500", 6304, "1953.96160000", "5019168.64170800", "0"], [1747804560000, "2570.63000000", "2576.99000000", "2569.81000000", "2575.03000000", "1863.44800000", 1747804619999, "4796326.36499000", 5857, "1080.29150000", "2780328.06257400", "0"], [1747804620000, "2575.03000000", "2575.04000000", "2573.23000000", "2574.81000000", "380.47770000", 1747804679999, "979588.89969800", 2016, "156.26600000", "402304.03400500", "0"], [1747804680000, "2574.84000000", "2578.32000000", "2574.84000000", "2577.94000000", "1077.33300000", 1747804739999, "2776335.54943800", 3351, "798.65950000", "2058355.27495400", "0"], [1747804740000, "2577.94000000", "2584.00000000", "2576.38000000", "2582.22000000", "3784.43010000", 1747804799999, "9764434.04760700", 7142, "3229.60410000", "8332349.20282400", "0"], [1747804800000, "2582.21000000", "2584.00000000", "2582.04000000", "2583.50000000", "960.68530000", 1747804859999, "2481252.00534000", 2355, "292.18680000", "754653.94138000", "0"], [1747804860000, "2583.50000000", "2583.51000000", "2579.66000000", "2580.01000000", "547.10480000", 1747804919999, "1411961.89593500", 3442, "175.77680000", "453619.24058900", "0"], [1747804920000, "2580.01000000", "2582.15000000", "2577.30000000", "2582.14000000", "443.60530000", 1747804979999, "1144259.99858400", 3197, "226.58820000", "584485.64120000", "0"], [1747804980000, "2582.14000000", "2585.43000000", "2581.50000000", "2584.59000000", "1291.26260000", 1747805039999, "3337287.31736800", 4429, "1006.56550000", "2601568.90436200", "0"], [1747805040000, "2584.60000000", "2587.00000000", "2584.52000000", "2586.58000000", "1156.00170000", 1747805099999, "2989605.84310400", 3378, "804.44650000", "2080380.11491800", "0"], [1747805100000, "2586.57000000", "2594.82000000", "2585.85000000", "2590.79000000", "3313.46840000", 1747805159999, "8582444.86059100", 9506, "2332.65870000", "6041316.28511800", "0"], [1747805160000, "2590.79000000", "2593.72000000", "2590.79000000", "2591.92000000", "1092.73270000", 1747805219999, "2832693.90534000", 4938, "680.20800000", "1763284.70942300", "0"], [1747805220000, "2591.92000000", "2592.80000000", "2585.57000000", "2586.20000000", "1265.74940000", 1747805279999, "3275806.22588900", 4521, "371.45250000", "961445.17868400", "0"], [1747805280000, "2586.20000000", "2586.56000000", "2580.76000000", "2582.40000000", "1598.82020000", 1747805339999, "4129665.87153100", 6237, "843.34060000", "2178283.86941700", "0"], [1747805340000, "2582.40000000", "2583.81000000", "2580.40000000", "2580.62000000", "678.51430000", 1747805399999, "1751748.75258900", 3333, "330.85110000", "854116.38091700", "0"], [1747805400000, "2580.61000000", "2587.67000000", "2580.61000000", "2587.43000000", "1806.66470000", 1747805459999, "4667871.60153200", 5860, "937.43870000", "2422151.45593600", "0"], [1747805460000, "2587.43000000", "2588.80000000", "2585.84000000", "2586.41000000", "567.17740000", 1747805519999, "1467286.12165300", 3406, "223.90050000", "579306.20080900", "0"], [1747805520000, "2586.41000000", "2590.90000000", "2586.22000000", "2589.74000000", "647.38580000", 1747805579999, "1676273.58311200", 3612, "483.36130000", "1251499.45255100", "0"], [1747805580000, "2589.74000000", "2593.86000000", "2589.74000000", "2592.06000000", "769.86420000", 1747805639999, "1995535.68586000", 3725, "508.19910000", "1317151.83592300", "0"], [1747805640000, "2592.06000000", "2593.00000000", "2590.43000000", "2591.40000000", "491.05140000", 1747805699999, "1272579.42877200", 2647, "302.27620000", "783341.27486000", "0"], [1747805700000, "2591.41000000", "2591.41000000", "2588.40000000", "2590.29000000", "570.32310000", 1747805759999, "1476983.79128300", 3916, "384.52700000", "995889.68301400", "0"], [1747805760000, "2590.30000000", "2590.82000000", "2587.43000000", "2587.53000000", "294.72680000", 1747805819999, "762944.82274900", 2395, "108.89390000", "281856.38707800", "0"], [1747805820000, "2587.53000000", "2589.15000000", "2583.04000000", "2584.55000000", "558.67540000", 1747805879999, "1444084.68137500", 4428, "193.10930000", "499144.81664900", "0"], [1747805880000, "2584.57000000", "2585.88000000", "2583.07000000", "2584.85000000", "362.89830000", 1747805939999, "937811.95345800", 2992, "190.46650000", "492222.80771600", "0"], [1747805940000, "2584.86000000", "2588.41000000", "2584.72000000", "2585.01000000", "550.59610000", 1747805999999, "1424024.16992900", 4023, "347.67920000", "899247.05045500", "0"], [1747806000000, "2585.00000000", "2588.80000000", "2583.77000000", "2585.44000000", "547.12230000", 1747806059999, "1415311.78383700", 3185, "263.00190000", "680381.40553900", "0"], [1747806060000, "2585.45000000", "2590.30000000", "2585.43000000", "2585.43000000", "468.38720000", 1747806119999, "1212362.85497800", 3678, "332.12170000", "859673.54178100", "0"], [1747806120000, "2585.43000000", "2587.22000000", "2582.56000000", "2583.42000000", "262.15680000", 1747806179999, "677560.50344100", 2339, "127.51820000", "329568.74817000", "0"], [1747806180000, "2583.42000000", "2585.39000000", "2583.41000000", "2584.95000000", "279.91120000", 1747806239999, "723504.20645500", 2235, "133.11370000", "344053.99291200", "0"], [1747806240000, "2584.95000000", "2586.99000000", "2584.95000000", "2586.43000000", "388.22730000", 1747806299999, "1004063.63284800", 2176, "214.98350000", "555962.98024600", "0"], [1747806300000, "2586.43000000", "2588.25000000", "2585.86000000", "2586.50000000", "502.93300000", 1747806359999, "1301091.92973100", 4347, "317.40190000", "821113.20956900", "0"], [1747806360000, "2586.50000000", "2587.50000000", "2583.73000000", "2583.73000000", "310.30220000", 1747806419999, "802446.90713100", 4325, "149.76140000", "387310.98259600", "0"], [1747806420000, "2583.74000000", "2584.64000000", "2580.63000000", "2582.05000000", "528.17290000", 1747806479999, "1363831.43531400", 3659, "216.61320000", "559300.99439800", "0"], [1747806480000, "2582.04000000", "2586.21000000", "2581.20000000", "2585.20000000", "728.64710000", 1747806539999, "1882560.97473300", 4270, "422.79910000", "1092462.88303000", "0"], [1747806540000, "2585.19000000", "2587.40000000", "2584.70000000", "2585.83000000", "277.20360000", 1747806599999, "716853.27349200", 2641, "212.31390000", "549046.65604200", "0"], [1747806600000, "2585.84000000", "2587.96000000", "2584.92000000", "2585.43000000", "383.74930000", 1747806659999, "992664.40927000", 3614, "204.60630000", "529246.41596000", "0"], [1747806660000, "2585.43000000", "2586.16000000", "2583.08000000", "2584.58000000", "569.93300000", 1747806719999, "1473158.24500300", 4520, "190.52170000", "492462.08116100", "0"], [1747806720000, "2584.59000000", "2590.48000000", "2584.27000000", "2589.00000000", "1494.32740000", 1747806779999, "3867430.41743200", 4579, "1000.21330000", "2588677.39862200", "0"], [1747806780000, "2588.99000000", "2597.85000000", "2588.50000000", "2597.07000000", "1816.92140000", 1747806839999, "4714663.50911500", 5794, "1431.76980000", "3715370.17546400", "0"], [1747806840000, "2597.07000000", "2597.07000000", "2594.85000000", "2594.85000000", "435.68620000", 1747806899999, "1131190.67702200", 2536, "202.82360000", "526608.36359500", "0"], [1747806900000, "2594.85000000", "2597.00000000", "2594.67000000", "2596.15000000", "599.54910000", 1747806959999, "1556492.87660300", 2342, "235.58050000", "611557.83630500", "0"], [1747806960000, "2596.15000000", "2596.67000000", "2595.10000000", "2595.96000000", "254.59460000", 1747807019999, "660959.37580100", 1361, "130.44990000", "338665.61302200", "0"], [1747807020000, "2595.96000000", "2599.92000000", "2595.95000000", "2598.68000000", "863.76780000", 1747807079999, "2244727.17368800", 4017, "644.63510000", "1675224.63711700", "0"], [1747807080000, "2598.68000000", "2599.93000000", "2594.86000000", "2595.87000000", "797.49410000", 1747807139999, "2071298.47235000", 2347, "404.70600000", "1050799.33199600", "0"], [1747807140000, "2595.87000000", "2595.88000000", "2592.91000000", "2593.61000000", "612.22490000", 1747807199999, "1588167.85649100", 2547, "252.79560000", "655785.88347000", "0"], [1747807200000, "2593.62000000", "2594.02000000", "2591.75000000", "2592.99000000", "810.16730000", 1747807259999, "2101105.67762100", 3643, "219.99790000", "570513.03212500", "0"], [1747807260000, "2592.99000000", "2597.00000000", "2591.74000000", "2595.44000000", "974.47630000", 1747807319999, "2527789.80834200", 5180, "650.13310000", "1686524.81530300", "0"], [1747807320000, "2595.43000000", "2599.00000000", "2595.13000000", "2598.48000000", "381.83220000", 1747807379999, "991995.72138200", 2629, "222.87660000", "578998.59457700", "0"], [1747807380000, "2598.48000000", "2598.48000000", "2590.67000000", "2590.72000000", "411.44540000", 1747807439999, "1067439.37366900", 4107, "156.21700000", "405303.49386800", "0"], [1747807440000, "2590.71000000", "2591.46000000", "2589.11000000", "2590.99000000", "459.81090000", 1747807499999, "1191003.73023500", 4164, "220.21430000", "570389.16872300", "0"], [1747807500000, "2590.99000000", "2595.38000000", "2590.75000000", "2590.99000000", "368.41600000", 1747807559999, "955456.54602200", 3835, "201.39010000", "522269.53536700", "0"], [1747807560000, "2591.00000000", "2592.25000000", "2589.15000000", "2589.15000000", "626.34530000", 1747807619999, "1622339.57774500", 3792, "257.10340000", "665879.62137400", "0"], [1747807620000, "2589.14000000", "2590.29000000", "2588.44000000", "2589.58000000", "554.70230000", 1747807679999, "1436377.62969600", 3778, "208.61220000", "540145.51811800", "0"], [1747807680000, "2589.58000000", "2589.76000000", "2588.02000000", "2588.58000000", "329.52610000", 1747807739999, "853093.79164500", 2769, "164.09020000", "424808.38489400", "0"], [1747807740000, "2588.58000000", "2589.55000000", "2586.83000000", "2589.49000000", "487.79750000", 1747807799999, "1262473.30741000", 2677, "167.07210000", "432425.11244700", "0"], [1747807800000, "2589.49000000", "2591.42000000", "2587.85000000", "2587.85000000", "448.51260000", 1747807859999, "1161586.08063700", 3284, "244.32160000", "632743.59910200", "0"], [1747807860000, "2587.85000000", "2588.00000000", "2585.16000000", "2587.86000000", "365.47250000", 1747807919999, "945445.91274800", 3889, "156.41570000", "404583.87141800", "0"], [1747807920000, "2587.87000000", "2587.98000000", "2584.34000000", "2586.66000000", "752.84520000", 1747807979999, "1946508.01609600", 3806, "477.00680000", "1233291.34604300", "0"], [1747807980000, "2586.66000000", "2588.08000000", "2586.46000000", "2586.73000000", "447.04170000", 1747808039999, "1156625.15699600", 2900, "247.93490000", "641433.64101600", "0"], [1747808040000, "2586.72000000", "2589.45000000", "2585.50000000", "2589.45000000", "595.53250000", 1747808099999, "1540816.97305000", 3887, "320.26310000", "828647.23616500", "0"], [1747808100000, "2589.45000000", "2592.98000000", "2589.44000000", "2591.72000000", "797.11970000", 1747808159999, "2066027.33603500", 3379, "386.37350000", "1001321.58071400", "0"], [1747808160000, "2591.73000000", "2594.00000000", "2591.01000000", "2591.29000000", "446.25810000", 1747808219999, "1156838.23451300", 3457, "275.94030000", "715309.01147100", "0"], [1747808220000, "2591.29000000", "2591.38000000", "2581.99000000", "2582.51000000", "1660.54090000", 1747808279999, "4289992.07140000", 4249, "587.35400000", "1517143.92991000", "0"], [1747808280000, "2582.51000000", "2588.45000000", "2582.36000000", "2588.02000000", "1635.32330000", 1747808339999, "4228556.30883000", 4549, "1413.61210000", "3655369.71814000", "0"], [1747808340000, "2588.01000000", "2593.99000000", "2588.01000000", "2592.60000000", "873.20430000", 1747808399999, "2263713.02785100", 3831, "773.01230000", "2003944.02386500", "0"], [1747808400000, "2592.60000000", "2596.46000000", "2592.60000000", "2594.43000000", "702.01740000", 1747808459999, "1821844.76290400", 3009, "448.99700000", "1165225.30502000", "0"], [1747808460000, "2594.44000000", "2598.00000000", "2594.43000000", "2597.08000000", "658.13400000", 1747808519999, "1708661.10522700", 3501, "529.31730000", "1374221.91785200", "0"], [1747808520000, "2597.09000000", "2597.98000000", "2596.12000000", "2596.77000000", "286.36110000", 1747808579999, "743663.18370600", 2500, "201.86920000", "524247.47467200", "0"], [1747808580000, "2596.77000000", "2596.98000000", "2593.09000000", "2594.54000000", "758.20760000", 1747808639999, "1967219.44263100", 2448, "349.19500000", "906034.88866800", "0"], [1747808640000, "2594.54000000", "2595.24000000", "2592.52000000", "2594.42000000", "490.36290000", 1747808699999, "1272146.71161600", 2625, "234.50880000", "608338.02844800", "0"], [1747808700000, "2594.43000000", "2598.99000000", "2594.40000000", "2598.49000000", "896.85440000", 1747808759999, "2329140.45227300", 3102, "527.21830000", "1369377.36052100", "0"], [1747808760000, "2598.49000000", "2599.02000000", "2597.01000000", "2598.32000000", "504.74370000", 1747808819999, "1311301.85218600", 2667, "295.72660000", "768318.97692700", "0"], [1747808820000, "2598.31000000", "2606.00000000", "2597.99000000", "2603.76000000", "3982.82940000", 1747808879999, "10363033.89613100", 10261, "3363.87190000", "8751135.42287800", "0"], [1747808880000, "2603.76000000", "2606.01000000", "2601.29000000", "2602.60000000", "2218.38380000", 1747808939999, "5777144.62188000", 6271, "989.65370000", "2577519.88035900", "0"], [1747808940000, "2602.60000000", "2605.00000000", "2599.59000000", "2601.30000000", "1960.79980000", 1747808999999, "5102509.46712700", 6560, "997.22730000", "2595059.46939800", "0"], [1747809000000, "2601.30000000", "2604.00000000", "2596.61000000", "2597.22000000", "1139.86600000", 1747809059999, "2963874.76631300", 6157, "374.35040000", "973519.95185100", "0"], [1747809060000, "2597.23000000", "2599.92000000", "2596.48000000", "2599.92000000", "620.67400000", 1747809119999, "1612876.77780300", 4129, "214.07890000", "556314.55938300", "0"], [1747809120000, "2599.92000000", "2599.92000000", "2596.06000000", "2597.79000000", "751.68200000", 1747809179999, "1953050.44048000", 4954, "357.95740000", "930000.79937700", "0"], [1747809180000, "2597.79000000", "2601.65000000", "2597.50000000", "2601.05000000", "1016.66540000", 1747809239999, "2643904.08359200", 4359, "293.96040000", "764443.05005800", "0"], [1747809240000, "2601.05000000", "2605.71000000", "2600.46000000", "2605.66000000", "1293.68460000", 1747809299999, "3367222.92538100", 4559, "489.22710000", "1274025.01093500", "0"], [1747809300000, "2605.67000000", "2609.68000000", "2604.68000000", "2608.69000000", "1129.75250000", 1747809359999, "2946517.96761900", 6140, "735.80070000", "1918872.10787200", "0"], [1747809360000, "2608.70000000", "2615.95000000", "2608.10000000", "2611.95000000", "2354.73270000", 1747809419999, "6152026.99401900", 10797, "1499.50380000", "3917333.50679200", "0"], [1747809420000, "2611.94000000", "2612.57000000", "2596.80000000", "2599.20000000", "2141.25190000", 1747809479999, "5578758.10129300", 8474, "785.09910000", "2045393.29986000", "0"], [1747809480000, "2599.15000000", "2600.20000000", "2593.68000000", "2596.83000000", "1745.46200000", 1747809539999, "4531606.74206200", 8030, "700.73910000", "1819180.91927800", "0"], [1747809540000, "2596.80000000", "2597.50000000", "2595.00000000", "2595.84000000", "684.41460000", 1747809599999, "1776860.02712200", 3703, "320.74740000", "832735.30728500", "0"], [1747809600000, "2595.84000000", "2597.70000000", "2595.06000000", "2596.24000000", "484.54260000", 1747809659999, "1258155.65019600", 3622, "269.96160000", "700996.99145300", "0"], [1747809660000, "2596.25000000", "2602.74000000", "2596.25000000", "2601.30000000", "1105.13760000", 1747809719999, "2872917.21918000", 4529, "846.92860000", "2201607.02862000", "0"], [1747809720000, "2601.31000000", "2601.46000000", "2600.00000000", "2600.69000000", "265.86100000", 1747809779999, "691382.13178900", 2978, "194.67030000", "506237.94631300", "0"], [1747809780000, "2600.68000000", "2606.90000000", "2600.68000000", "2606.89000000", "441.34740000", 1747809839999, "1149549.19673400", 3138, "361.25240000", "940948.69207400", "0"], [1747809840000, "2606.88000000", "2607.13000000", "2602.94000000", "2602.94000000", "569.92290000", 1747809899999, "1484595.26945500", 2784, "209.77940000", "546468.42854300", "0"], [1747809900000, "2602.94000000", "2609.44000000", "2602.94000000", "2604.27000000", "623.45350000", 1747809959999, "1625192.13726700", 5024, "401.20870000", "1045827.15041400", "0"], [1747809960000, "2604.27000000", "2604.50000000", "2602.81000000", "2602.81000000", "200.47790000", 1747810019999, "521982.75547900", 2116, "96.30540000", "250746.18540800", "0"], [1747810020000, "2602.81000000", "2602.81000000", "2596.52000000", "2596.84000000", "819.23480000", 1747810079999, "2128400.24727400", 2857, "319.37800000", "829680.10255100", "0"], [1747810080000, "2596.85000000", "2598.07000000", "2596.17000000", "2597.87000000", "551.78460000", 1747810139999, "1432865.20144800", 1599, "246.14190000", "639179.43622200", "0"], [1747810140000, "2597.87000000", "2598.07000000", "2596.51000000", "2597.49000000", "359.50120000", 1747810199999, "933737.72999300", 1995, "269.69640000", "700477.66043400", "0"], [1747810200000, "2597.49000000", "2599.76000000", "2597.49000000", "2599.49000000", "405.26250000", 1747810259999, "1053251.30746400", 2072, "255.16640000", "663187.58045200", "0"], [1747810260000, "2599.50000000", "2599.60000000", "2597.53000000", "2598.27000000", "200.01860000", 1747810319999, "519724.90404100", 1995, "82.19470000", "213587.21002100", "0"], [1747810320000, "2598.28000000", "2598.89000000", "2597.64000000", "2598.78000000", "244.77880000", 1747810379999, "636023.88066200", 1340, "108.39010000", "281631.58439700", "0"], [1747810380000, "2598.78000000", "2601.20000000", "2598.65000000", "2599.13000000", "432.24180000", 1747810439999, "1123678.90823800", 1928, "232.93040000", "605547.21806700", "0"], [1747810440000, "2599.13000000", "2599.68000000", "2596.97000000", "2597.77000000", "471.56800000", 1747810499999, "1225480.76076600", 2389, "164.56690000", "427646.94046400", "0"], [1747810500000, "2597.77000000", "2598.49000000", "2594.15000000", "2594.86000000", "438.69580000", 1747810559999, "1138739.00419200", 2525, "101.05310000", "262382.91149900", "0"], [1747810560000, "2594.86000000", "2597.95000000", "2594.68000000", "2597.93000000", "540.21330000", 1747810619999, "1402365.92455300", 2781, "329.12760000", "854320.92653100", "0"], [1747810620000, "2597.94000000", "2599.99000000", "2597.31000000", "2599.23000000", "1016.88870000", 1747810679999, "2642429.85046700", 2876, "546.98330000", "1421265.67051400", "0"], [1747810680000, "2599.23000000", "2599.98000000", "2598.87000000", "2598.87000000", "207.19660000", 1747810739999, "538602.79313800", 1635, "53.93800000", "140206.80560700", "0"], [1747810740000, "2598.86000000", "2598.89000000", "2597.48000000", "2597.68000000", "466.38740000", 1747810799999, "1211685.64805000", 1720, "259.28910000", "673563.88553900", "0"], [1747810800000, "2597.69000000", "2599.80000000", "2596.49000000", "2598.68000000", "581.81510000", 1747810859999, "1511802.72881400", 3817, "182.02030000", "472891.37891300", "0"], [1747810860000, "2598.69000000", "2600.80000000", "2593.25000000", "2595.58000000", "856.19760000", 1747810919999, "2222929.43374300", 4542, "257.15460000", "667974.67167600", "0"], [1747810920000, "2595.58000000", "2596.49000000", "2591.12000000", "2592.07000000", "1358.10690000", 1747810979999, "3521835.26976700", 5258, "701.57610000", "1819634.23266200", "0"], [1747810980000, "2592.06000000", "2594.48000000", "2589.10000000", "2589.55000000", "1327.72600000", 1747811039999, "3440809.66061600", 4718, "427.05950000", "1106760.52724700", "0"], [1747811040000, "2589.55000000", "2589.78000000", "2587.37000000", "2589.29000000", "2078.89860000", 1747811099999, "5381099.83049800", 4114, "462.22240000", "1196505.94546400", "0"], [1747811100000, "2589.30000000", "2589.30000000", "2587.02000000", "2588.29000000", "1053.56890000", 1747811159999, "2726640.56338000", 2983, "444.15630000", "1149508.67680300", "0"], [1747811160000, "2588.28000000", "2591.60000000", "2588.28000000", "2590.97000000", "604.86900000", 1747811219999, "1566923.27091700", 3689, "409.50990000", "1060787.68888000", "0"], [1747811220000, "2590.97000000", "2591.25000000", "2584.60000000", "2585.21000000", "781.91610000", 1747811279999, "2023635.43935700", 2958, "238.89740000", "617927.04256100", "0"], [1747811280000, "2585.22000000", "2587.19000000", "2585.22000000", "2586.76000000", "1832.26090000", 1747811339999, "4738360.74402600", 3825, "1429.89480000", "3697844.24173200", "0"], [1747811340000, "2586.75000000", "2587.78000000", "2585.01000000", "2586.50000000", "427.93690000", 1747811399999, "1106935.99306500", 3421, "106.85080000", "276376.82981500", "0"], [1747811400000, "2586.49000000", "2587.26000000", "2585.73000000", "2587.09000000", "282.03620000", 1747811459999, "729506.29327700", 1994, "172.87910000", "447176.91318400", "0"], [1747811460000, "2587.10000000", "2587.10000000", "2582.19000000", "2583.92000000", "430.53120000", 1747811519999, "1112328.49035000", 3402, "173.74880000", "448897.96181100", "0"], [1747811520000, "2583.92000000", "2584.58000000", "2569.03000000", "2576.20000000", "4899.35590000", 1747811579999, "12616166.97514800", 11499, "1824.78570000", "4697226.01309400", "0"], [1747811580000, "2576.20000000", "2576.50000000", "2572.34000000", "2575.05000000", "775.46390000", 1747811639999, "1996135.38282100", 4100, "330.79110000", "851563.66306100", "0"], [1747811640000, "2575.04000000", "2575.38000000", "2570.08000000", "2572.16000000", "828.00550000", 1747811699999, "2129677.75989500", 5350, "379.54170000", "976116.18123900", "0"], [1747811700000, "2572.16000000", "2572.99000000", "2565.40000000", "2568.54000000", "1930.42140000", 1747811759999, "4959679.47390600", 7164, "940.18650000", "2415992.23869800", "0"], [1747811760000, "2568.54000000", "2568.76000000", "2558.45000000", "2561.59000000", "2974.95710000", 1747811819999, "7623073.10922500", 12436, "982.72920000", "2517676.57934300", "0"], [1747811820000, "2561.60000000", "2564.27000000", "2555.19000000", "2559.95000000", "3073.78360000", 1747811879999, "7870164.73079900", 9050, "1938.70240000", "4964518.41905500", "0"], [1747811880000, "2559.60000000", "2562.71000000", "2558.83000000", "2562.68000000", "1228.79520000", 1747811939999, "3146680.41971800", 5087, "834.82970000", "2137797.61857100", "0"], [1747811940000, "2562.68000000", "2566.03000000", "2562.47000000", "2565.44000000", "651.15290000", 1747811999999, "1670054.77988200", 3854, "424.31420000", "1088325.52091700", "0"], [1747812000000, "2565.45000000", "2566.56000000", "2562.82000000", "2565.65000000", "587.74890000", 1747812059999, "1507206.63793000", 4641, "388.80050000", "997056.81646400", "0"], [1747812060000, "2565.63000000", "2565.68000000", "2561.30000000", "2562.76000000", "731.57790000", 1747812119999, "1875428.02900100", 4780, "329.92820000", "845759.25669200", "0"], [1747812120000, "2562.77000000", "2562.77000000", "2552.07000000", "2556.11000000", "1760.99440000", 1747812179999, "4502137.38653000", 8068, "623.64400000", "1594040.48539300", "0"], [1747812180000, "2556.11000000", "2559.31000000", "2548.49000000", "2551.23000000", "1453.68020000", 1747812239999, "3711170.41220100", 8167, "639.43400000", "1632785.20151500", "0"], [1747812240000, "2551.23000000", "2555.72000000", "2545.38000000", "2547.99000000", "1766.23150000", 1747812299999, "4504387.95813000", 8318, "763.19840000", "1946529.18493000", "0"], [1747812300000, "2547.99000000", "2551.88000000", "2543.49000000", "2549.78000000", "1429.92350000", 1747812359999, "3643649.78172300", 6927, "712.69240000", "1816323.59146700", "0"], [1747812360000, "2549.79000000", "2556.45000000", "2549.78000000", "2554.00000000", "928.89880000", 1747812419999, "2372420.17814400", 5604, "491.58130000", "1255335.73733000", "0"], [1747812420000, "2553.99000000", "2557.17000000", "2553.39000000", "2556.34000000", "580.61370000", 1747812479999, "1483964.69040200", 4330, "425.48750000", "1087493.20494900", "0"], [1747812480000, "2556.34000000", "2558.92000000", "2554.71000000", "2558.92000000", "641.37090000", 1747812539999, "1639603.68543200", 4084, "377.80110000", "965817.70406600", "0"], [1747812540000, "2558.93000000", "2559.20000000", "2557.11000000", "2558.03000000", "587.79130000", 1747812599999, "1503549.25574700", 3216, "322.32510000", "824476.77887200", "0"], [1747812600000, "2558.01000000", "2558.82000000", "2549.65000000", "2552.16000000", "1441.17690000", 1747812659999, "3678999.94761100", 6701, "580.35440000", "1482002.63586300", "0"], [1747812660000, "2552.16000000", "2559.07000000", "2552.16000000", "2553.79000000", "693.33080000", 1747812719999, "1771799.62637600", 5320, "453.58910000", "1159081.46944700", "0"], [1747812720000, "2553.78000000", "2558.28000000", "2551.27000000", "2555.72000000", "630.36120000", 1747812779999, "1610132.51633600", 6017, "282.46100000", "721553.17862700", "0"], [1747812780000, "2555.71000000", "2558.26000000", "2551.50000000", "2558.12000000", "954.23180000", 1747812839999, "2437699.27050000", 4473, "428.03470000", "1093854.31351100", "0"], [1747812840000, "2558.12000000", "2563.32000000", "2558.12000000", "2562.46000000", "1166.62490000", 1747812899999, "2988223.76631000", 3868, "649.16650000", "1662640.34659900", "0"], [1747812900000, "2562.47000000", "2562.94000000", "2559.54000000", "2562.11000000", "528.09450000", 1747812959999, "1352405.30712300", 3006, "356.07050000", "911796.20662400", "0"], [1747812960000, "2562.11000000", "2564.71000000", "2560.30000000", "2560.30000000", "607.53300000", 1747813019999, "1557212.99553900", 3419, "320.12030000", "820449.83171600", "0"], [1747813020000, "2560.30000000", "2562.00000000", "2553.32000000", "2554.51000000", "843.91530000", 1747813079999, "2159001.57740600", 4373, "321.51590000", "822397.39998800", "0"], [1747813080000, "2554.51000000", "2556.72000000", "2550.71000000", "2551.48000000", "837.25280000", 1747813139999, "2137719.51279300", 3970, "362.95850000", "926939.11659100", "0"], [1747813140000, "2551.49000000", "2551.82000000", "2547.31000000", "2549.46000000", "940.38370000", 1747813199999, "2397277.87367000", 4281, "316.13160000", "805897.52558900", "0"], [1747813200000, "2549.45000000", "2553.00000000", "2548.43000000", "2552.05000000", "856.01470000", 1747813259999, "2183679.95517300", 4372, "651.58000000", "1662110.03128900", "0"], [1747813260000, "2552.05000000", "2552.06000000", "2549.24000000", "2551.84000000", "596.19010000", 1747813319999, "1520439.23754700", 3925, "179.65000000", "458171.00547500", "0"], [1747813320000, "2551.85000000", "2555.16000000", "2547.07000000", "2550.67000000", "1670.31250000", 1747813379999, "4258308.91926600", 5875, "349.69720000", "892315.34940700", "0"], [1747813380000, "2550.68000000", "2554.16000000", "2550.57000000", "2553.47000000", "444.28690000", 1747813439999, "1134419.76050600", 3057, "266.18700000", "679634.57890700", "0"], [1747813440000, "2553.47000000", "2554.36000000", "2552.27000000", "2553.33000000", "529.13820000", 1747813499999, "1351068.23761800", 2899, "274.51600000", "700918.45583200", "0"], [1747813500000, "2553.32000000", "2553.33000000", "2548.24000000", "2549.93000000", "498.79490000", 1747813559999, "1272102.00717600", 2697, "277.85970000", "708596.07243700", "0"], [1747813560000, "2549.93000000", "2552.67000000", "2549.93000000", "2552.11000000", "330.02870000", 1747813619999, "841956.48047300", 2529, "227.26110000", "579699.19527000", "0"], [1747813620000, "2552.11000000", "2555.47000000", "2551.56000000", "2554.56000000", "682.42610000", 1747813679999, "1742523.73107100", 2297, "244.51240000", "624318.17947400", "0"], [1747813680000, "2554.56000000", "2557.29000000", "2554.56000000", "2556.83000000", "1463.83400000", 1747813739999, "3742088.63083600", 1815, "1271.96530000", "3251770.27760400", "0"], [1747813740000, "2556.84000000", "2558.55000000", "2556.60000000", "2558.55000000", "270.99280000", 1747813799999, "693105.27322000", 1924, "127.85600000", "326997.18457000", "0"], [1747813800000, "2558.55000000", "2558.55000000", "2556.41000000", "2557.50000000", "316.18240000", 1747813859999, "808620.47836900", 1513, "178.07840000", "455413.12058800", "0"], [1747813860000, "2557.50000000", "2560.00000000", "2557.41000000", "2559.26000000", "929.93920000", 1747813919999, "2380073.31555000", 2406, "352.29890000", "901598.76166100", "0"], [1747813920000, "2559.25000000", "2559.54000000", "2558.00000000", "2558.23000000", "552.89590000", 1747813979999, "1414685.31332400", 1637, "183.14980000", "468601.05209100", "0"], [1747813980000, "2558.23000000", "2561.25000000", "2557.93000000", "2560.38000000", "745.36170000", 1747814039999, "1907724.82689400", 2570, "455.89030000", "1166860.23950000", "0"], [1747814040000, "2560.37000000", "2560.37000000", "2553.99000000", "2554.71000000", "708.75710000", 1747814099999, "1812527.14918900", 2915, "285.31130000", "729437.06646900", "0"], [1747814100000, "2554.70000000", "2556.90000000", "2554.70000000", "2555.37000000", "306.31070000", 1747814159999, "782828.01235000", 1987, "237.08380000", "605910.47415300", "0"], [1747814160000, "2555.37000000", "2556.08000000", "2554.15000000", "2554.97000000", "373.26590000", 1747814219999, "953678.61157700", 1675, "269.74000000", "689163.47412200", "0"], [1747814220000, "2554.96000000", "2554.97000000", "2551.92000000", "2553.27000000", "618.71350000", 1747814279999, "1579680.04771100", 2807, "306.60840000", "782768.05836500", "0"], [1747814280000, "2553.26000000", "2553.27000000", "2551.23000000", "2552.20000000", "355.29890000", 1747814339999, "906754.42738200", 1293, "71.87790000", "183456.04096200", "0"], [1747814340000, "2552.20000000", "2553.00000000", "2551.11000000", "2551.87000000", "428.43330000", 1747814399999, "1093379.41527500", 2462, "98.31100000", "250880.29074500", "0"], [1747814400000, "2551.87000000", "2554.36000000", "2551.13000000", "2552.05000000", "635.87650000", 1747814459999, "1623269.96044900", 4773, "377.02600000", "962531.51817000", "0"], [1747814460000, "2552.04000000", "2555.21000000", "2552.00000000", "2554.91000000", "313.14240000", 1747814519999, "799751.72735500", 2775, "190.65670000", "486909.30757600", "0"], [1747814520000, "2554.90000000", "2556.40000000", "2553.57000000", "2554.87000000", "450.91920000", 1747814579999, "1152284.27055700", 2136, "189.29670000", "483747.36005000", "0"], [1747814580000, "2554.88000000", "2555.20000000", "2550.26000000", "2551.26000000", "288.35920000", 1747814639999, "736002.29633500", 2938, "64.83210000", "165453.99610900", "0"], [1747814640000, "2551.25000000", "2555.99000000", "2551.25000000", "2555.23000000", "534.07620000", 1747814699999, "1364048.99188600", 2069, "418.04170000", "1067619.32790000", "0"], [1747814700000, "2555.23000000", "2557.25000000", "2555.06000000", "2555.27000000", "450.46450000", 1747814759999, "1151548.38692300", 2152, "261.00670000", "667249.86378800", "0"], [1747814760000, "2555.26000000", "2556.87000000", "2554.72000000", "2556.39000000", "187.74580000", 1747814819999, "479835.94206900", 1517, "102.15230000", "261070.24186200", "0"], [1747814820000, "2556.39000000", "2556.76000000", "2554.42000000", "2556.42000000", "309.40790000", 1747814879999, "790685.34299200", 1948, "180.21590000", "460510.62353200", "0"], [1747814880000, "2556.43000000", "2557.26000000", "2555.00000000", "2555.28000000", "536.44800000", 1747814939999, "1370789.78291900", 2210, "68.73240000", "175666.12436900", "0"], [1747814940000, "2555.27000000", "2556.29000000", "2553.43000000", "2554.28000000", "778.10100000", 1747814999999, "1987995.95403200", 1719, "70.75110000", "180739.65175300", "0"], [1747815000000, "2554.28000000", "2558.10000000", "2554.28000000", "2557.85000000", "230.19870000", 1747815059999, "588568.54666500", 1291, "168.07170000", "429682.78097400", "0"], [1747815060000, "2557.85000000", "2562.15000000", "2557.85000000", "2561.21000000", "333.52470000", 1747815119999, "854028.42611800", 2014, "217.69030000", "557359.07431700", "0"], [1747815120000, "2561.21000000", "2561.31000000", "2560.08000000", "2560.32000000", "186.60650000", 1747815179999, "477876.66469200", 1786, "144.63920000", "370409.42176900", "0"], [1747815180000, "2560.31000000", "2561.10000000", "2559.14000000", "2559.46000000", "138.50590000", 1747815239999, "354633.76428100", 1473, "59.88690000", "153330.07349000", "0"], [1747815240000, "2559.46000000", "2561.50000000", "2559.46000000", "2560.53000000", "173.78260000", 1747815299999, "445023.22153500", 1994, "79.48540000", "203546.46659200", "0"], [1747815300000, "2560.53000000", "2560.53000000", "2557.09000000", "2559.09000000", "259.97330000", 1747815359999, "665217.06213000", 3127, "121.77950000", "311598.69346300", "0"], [1747815360000, "2559.09000000", "2559.09000000", "2555.47000000", "2555.87000000", "244.48720000", 1747815419999, "625306.65693500", 3413, "82.95150000", "212152.40289700", "0"], [1747815420000, "2555.86000000", "2556.13000000", "2551.00000000", "2551.52000000", "627.87990000", 1747815479999, "1602755.46644600", 3068, "129.08440000", "329484.96808400", "0"], [1747815480000, "2551.52000000", "2551.52000000", "2547.05000000", "2550.00000000", "992.03370000", 1747815539999, "2528548.25540500", 4082, "506.56160000", "1291038.53232000", "0"], [1747815540000, "2550.00000000", "2551.26000000", "2548.86000000", "2550.64000000", "210.26760000", 1747815599999, "536197.90365500", 2470, "70.17850000", "178957.03732700", "0"], [1747815600000, "2550.64000000", "2552.00000000", "2548.31000000", "2549.24000000", "1059.46290000", 1747815659999, "2701444.84383600", 3444, "701.24450000", "1788043.28917500", "0"], [1747815660000, "2549.25000000", "2550.00000000", "2547.40000000", "2549.98000000", "438.48140000", 1747815719999, "1117522.86369600", 3266, "193.57990000", "493351.40999000", "0"], [1747815720000, "2549.97000000", "2550.25000000", "2549.20000000", "2549.81000000", "120.22340000", 1747815779999, "306542.31203100", 2150, "56.38570000", "143765.48066300", "0"], [1747815780000, "2549.81000000", "2550.50000000", "2548.81000000", "2550.21000000", "170.77160000", 1747815839999, "435441.57022000", 2016, "109.22310000", "278496.02872400", "0"], [1747815840000, "2550.20000000", "2550.70000000", "2548.99000000", "2550.69000000", "206.39260000", 1747815899999, "526232.54276400", 2600, "165.20840000", "421226.97004400", "0"], [1747815900000, "2550.69000000", "2551.25000000", "2549.50000000", "2550.58000000", "236.03100000", 1747815959999, "601918.67521700", 2153, "179.37260000", "457432.24075900", "0"], [1747815960000, "2550.59000000", "2554.00000000", "2550.59000000", "2553.05000000", "387.31180000", 1747816019999, "988842.90702600", 2089, "337.56730000", "861841.45494800", "0"], [1747816020000, "2553.05000000", "2553.05000000", "2551.12000000", "2552.78000000", "174.73610000", 1747816079999, "445950.43638100", 2042, "131.67200000", "336039.47085600", "0"], [1747816080000, "2552.78000000", "2552.78000000", "2550.74000000", "2552.26000000", "268.50120000", 1747816139999, "685188.32231800", 3006, "155.11030000", "395814.93729700", "0"], [1747816140000, "2552.27000000", "2554.16000000", "2552.20000000", "2552.51000000", "225.42710000", 1747816199999, "575563.66671900", 2448, "166.63480000", "425445.13023300", "0"], [1747816200000, "2552.51000000", "2552.51000000", "2549.24000000", "2550.13000000", "417.49880000", 1747816259999, "1065061.61552500", 3047, "155.48130000", "396614.86420000", "0"], [1747816260000, "2550.14000000", "2552.86000000", "2549.23000000", "2550.67000000", "369.65250000", 1747816319999, "943163.18161200", 4269, "226.89420000", "578907.16185000", "0"], [1747816320000, "2550.67000000", "2553.09000000", "2549.30000000", "2549.96000000", "588.19030000", 1747816379999, "1500562.46088600", 4869, "296.63820000", "756672.21284000", "0"], [1747816380000, "2549.95000000", "2551.04000000", "2545.40000000", "2545.65000000", "590.00010000", 1747816439999, "1503660.78850900", 4049, "255.15870000", "650367.52022700", "0"], [1747816440000, "2545.65000000", "2546.89000000", "2538.65000000", "2543.99000000", "1973.52860000", 1747816499999, "5018152.24605000", 9875, "828.15530000", "2105526.77986400", "0"], [1747816500000, "2544.00000000", "2545.50000000", "2540.40000000", "2540.65000000", "589.29570000", 1747816559999, "1498428.52522900", 5991, "310.49740000", "789475.00459000", "0"], [1747816560000, "2540.67000000", "2545.18000000", "2540.67000000", "2541.90000000", "626.22350000", 1747816619999, "1592411.74628700", 5884, "342.36180000", "870603.95578400", "0"], [1747816620000, "2541.90000000", "2544.99000000", "2540.33000000", "2543.04000000", "378.57900000", 1747816679999, "962653.23180700", 5040, "237.28100000", "603368.18024100", "0"], [1747816680000, "2543.04000000", "2545.80000000", "2542.29000000", "2544.54000000", "398.80310000", 1747816739999, "1014932.89396300", 3126, "223.70440000", "569254.08562700", "0"], [1747816740000, "2544.54000000", "2545.10000000", "2541.37000000", "2544.99000000", "456.46700000", 1747816799999, "1160979.79997900", 3863, "288.66550000", "734140.34691600", "0"], [1747816800000, "2544.99000000", "2545.32000000", "2542.97000000", "2545.31000000", "455.57380000", 1747816859999, "1159207.40526800", 2523, "332.98940000", "847332.42255300", "0"], [1747816860000, "2545.31000000", "2546.44000000", "2543.70000000", "2544.99000000", "294.58710000", 1747816919999, "749760.43233300", 2884, "193.07200000", "491398.84023100", "0"], [1747816920000, "2544.99000000", "2546.10000000", "2541.11000000", "2541.33000000", "238.66820000", 1747816979999, "607010.24972900", 3286, "141.56050000", "360054.65234700", "0"], [1747816980000, "2541.34000000", "2543.00000000", "2541.33000000", "2542.99000000", "247.23940000", 1747817039999, "628548.35625200", 1665, "167.31460000", "425342.65870700", "0"], [1747817040000, "2542.99000000", "2544.72000000", "2542.99000000", "2543.49000000", "313.14700000", 1747817099999, "796453.43951600", 2183, "124.30040000", "316161.48429700", "0"], [1747817100000, "2543.50000000", "2544.09000000", "2541.49000000", "2541.50000000", "269.20310000", 1747817159999, "684485.02522000", 3458, "192.21350000", "488737.99021500", "0"], [1747817160000, "2541.50000000", "2544.72000000", "2541.50000000", "2544.72000000", "200.33240000", 1747817219999, "509368.58002900", 2011, "158.51070000", "403046.15782600", "0"], [1747817220000, "2544.72000000", "2544.72000000", "2537.63000000", "2539.44000000", "660.61510000", 1747817279999, "1677805.72302400", 3533, "295.96390000", "751586.79021000", "0"], [1747817280000, "2539.45000000", "2541.11000000", "2538.90000000", "2540.88000000", "335.26410000", 1747817339999, "851576.67832100", 2930, "244.49320000", "621021.33162400", "0"], [1747817340000, "2540.87000000", "2542.90000000", "2539.44000000", "2541.49000000", "353.50320000", 1747817399999, "898461.61148100", 4134, "202.55260000", "514809.41085500", "0"], [1747817400000, "2541.48000000", "2544.00000000", "2540.68000000", "2543.51000000", "337.10680000", 1747817459999, "856945.72957100", 3015, "264.49250000", "672358.18803900", "0"], [1747817460000, "2543.52000000", "2544.11000000", "2540.23000000", "2544.01000000", "260.66350000", 1747817519999, "662622.35848000", 2843, "194.55030000", "494555.81363800", "0"], [1747817520000, "2544.00000000", "2545.15000000", "2543.15000000", "2543.97000000", "267.60380000", 1747817579999, "680882.97789500", 2361, "156.50520000", "398193.65475300", "0"], [1747817580000, "2543.97000000", "2544.10000000", "2543.21000000", "2543.56000000", "82.87830000", 1747817639999, "210815.43879600", 1424, "59.38910000", "151066.67907800", "0"], [1747817640000, "2543.57000000", "2545.08000000", "2542.70000000", "2543.64000000", "169.33180000", 1747817699999, "430771.95243000", 1902, "87.03980000", "221430.24129900", "0"], [1747817700000, "2543.64000000", "2545.67000000", "2543.26000000", "2545.67000000", "125.34470000", 1747817759999, "318937.97444200", 1387, "77.01160000", "195987.29070600", "0"], [1747817760000, "2545.67000000", "2545.67000000", "2539.20000000", "2539.20000000", "526.08630000", 1747817819999, "1337694.20856000", 2394, "136.33660000", "346575.57944100", "0"], [1747817820000, "2539.20000000", "2540.79000000", "2538.30000000", "2540.04000000", "396.37720000", 1747817879999, "1006637.48258800", 2189, "186.99470000", "474885.10914600", "0"], [1747817880000, "2540.04000000", "2540.21000000", "2537.95000000", "2538.10000000", "270.26100000", 1747817939999, "686162.84471700", 2720, "152.33970000", "386756.82074300", "0"], [1747817940000, "2538.11000000", "2538.47000000", "2536.00000000", "2538.11000000", "537.87300000", 1747817999999, "1364590.79868600", 2928, "172.42960000", "437416.99400300", "0"], [1747818000000, "2538.10000000", "2540.67000000", "2538.10000000", "2540.67000000", "204.71340000", 1747818059999, "519875.64665000", 2020, "127.15320000", "322897.65860200", "0"], [1747818060000, "2540.67000000", "2541.38000000", "2539.60000000", "2540.11000000", "204.47200000", 1747818119999, "519421.53187500", 2095, "48.50840000", "123239.16527900", "0"], [1747818120000, "2540.10000000", "2540.20000000", "2536.96000000", "2536.96000000", "1080.50960000", 1747818179999, "2743115.39064100", 2768, "90.90460000", "230709.55103200", "0"], [1747818180000, "2536.97000000", "2543.25000000", "2533.25000000", "2542.88000000", "1119.69440000", 1747818239999, "2841077.18532600", 7103, "596.77270000", "1513956.08549600", "0"], [1747818240000, "2542.87000000", "2544.10000000", "2538.62000000", "2543.78000000", "401.74240000", 1747818299999, "1020976.29741000", 3450, "235.80990000", "599150.89816900", "0"], [1747818300000, "2543.78000000", "2545.20000000", "2533.54000000", "2533.66000000", "2323.89300000", 1747818359999, "5901186.77727600", 4388, "433.38370000", "1101425.94791700", "0"], [1747818360000, "2533.65000000", "2535.37000000", "2528.73000000", "2530.20000000", "2255.18300000", 1747818419999, "5710224.92428100", 7856, "888.44190000", "2249738.20780100", "0"], [1747818420000, "2530.20000000", "2530.20000000", "2526.40000000", "2527.92000000", "1000.75710000", 1747818479999, "2529878.84087400", 5306, "385.03130000", "973291.77789700", "0"], [1747818480000, "2527.92000000", "2530.50000000", "2526.27000000", "2530.50000000", "1230.52490000", 1747818539999, "3111464.63558700", 4284, "456.50850000", "1154432.50224100", "0"], [1747818540000, "2530.50000000", "2535.50000000", "2530.49000000", "2535.50000000", "1554.72470000", 1747818599999, "3937599.52144700", 2791, "1335.26120000", "3381774.54894900", "0"], [1747818600000, "2535.50000000", "2535.50000000", "2533.24000000", "2534.40000000", "332.09010000", 1747818659999, "841642.90480100", 2421, "166.31300000", "421478.96457200", "0"], [1747818660000, "2534.41000000", "2534.42000000", "2531.30000000", "2531.68000000", "294.43770000", 1747818719999, "745794.97961400", 1938, "130.83310000", "331407.06290000", "0"], [1747818720000, "2531.69000000", "2534.20000000", "2531.25000000", "2532.57000000", "614.08000000", 1747818779999, "1555200.57893000", 1797, "316.04600000", "800491.16057700", "0"], [1747818780000, "2532.57000000", "2533.73000000", "2531.43000000", "2532.15000000", "193.14670000", 1747818839999, "489155.41852400", 1846, "89.50230000", "226654.86056900", "0"], [1747818840000, "2532.16000000", "2533.98000000", "2531.23000000", "2533.97000000", "213.94680000", 1747818899999, "541893.97086100", 1471, "156.64590000", "396810.44120200", "0"], [1747818900000, "2533.97000000", "2534.20000000", "2531.16000000", "2532.17000000", "353.21020000", 1747818959999, "894793.38955900", 1976, "139.72530000", "353914.94335100", "0"], [1747818960000, "2532.17000000", "2533.99000000", "2532.17000000", "2533.01000000", "84.12150000", 1747819019999, "213095.48713300", 1505, "37.24730000", "94351.34997800", "0"], [1747819020000, "2533.00000000", "2533.63000000", "2533.00000000", "2533.60000000", "85.06990000", 1747819079999, "215508.31591200", 630, "28.17880000", "71383.23297800", "0"], [1747819080000, "2533.60000000", "2534.10000000", "2529.70000000", "2529.98000000", "247.64810000", 1747819139999, "627018.01075900", 2451, "72.07270000", "182523.31768100", "0"], [1747819140000, "2529.97000000", "2531.33000000", "2524.00000000", "2526.34000000", "1571.66750000", 1747819199999, "3971499.08529000", 5835, "435.20310000", "1099698.62121900", "0"], [1747819200000, "2526.34000000", "2528.90000000", "2526.34000000", "2528.66000000", "274.35650000", 1747819259999, "693455.22661400", 2280, "197.94030000", "500343.65979400", "0"], [1747819260000, "2528.66000000", "2529.48000000", "2527.70000000", "2529.40000000", "185.42450000", 1747819319999, "468876.13643900", 1591, "139.92880000", "353843.65974200", "0"], [1747819320000, "2529.39000000", "2531.25000000", "2529.14000000", "2531.16000000", "195.17200000", 1747819379999, "493876.58701200", 1893, "98.52410000", "249302.88223000", "0"], [1747819380000, "2531.15000000", "2531.16000000", "2530.18000000", "2530.45000000", "162.76600000", 1747819439999, "411900.79032500", 1205, "60.99900000", "154363.16047800", "0"], [1747819440000, "2530.45000000", "2532.68000000", "2529.72000000", "2532.65000000", "196.27130000", 1747819499999, "496813.87814000", 1889, "82.97510000", "210018.96566800", "0"], [1747819500000, "2532.65000000", "2532.65000000", "2526.00000000", "2528.09000000", "2580.31880000", 1747819559999, "6522909.54399800", 3243, "638.14740000", "1612459.59865600", "0"], [1747819560000, "2528.09000000", "2528.10000000", "2526.00000000", "2527.18000000", "755.32580000", 1747819619999, "1908649.71612300", 1378, "150.31370000", "379781.14105400", "0"], [1747819620000, "2527.18000000", "2527.18000000", "2525.45000000", "2526.76000000", "1502.57730000", 1747819679999, "3795803.63252000", 2044, "1042.03820000", "2632272.65360000", "0"], [1747819680000, "2526.76000000", "2528.27000000", "2524.51000000", "2527.97000000", "642.94410000", 1747819739999, "1624320.75169200", 2788, "414.75740000", "1047817.80054600", "0"], [1747819740000, "2527.97000000", "2528.00000000", "2526.92000000", "2527.14000000", "186.66940000", 1747819799999, "471825.73958800", 1592, "76.51470000", "193403.00117900", "0"], [1747819800000, "2527.13000000", "2527.13000000", "2523.49000000", "2524.43000000", "644.88200000", 1747819859999, "1628022.67538000", 3311, "273.65680000", "690741.40917900", "0"], [1747819860000, "2524.43000000", "2530.00000000", "2523.75000000", "2528.98000000", "563.69830000", 1747819919999, "1424843.24078500", 3309, "414.46750000", "1047529.67084800", "0"], [1747819920000, "2528.97000000", "2528.97000000", "2525.77000000", "2527.21000000", "488.49460000", 1747819979999, "1234527.72501400", 3391, "231.70200000", "585546.39516700", "0"], [1747819980000, "2527.20000000", "2529.60000000", "2527.20000000", "2528.53000000", "318.46230000", 1747820039999, "805237.29549900", 2416, "175.16980000", "442909.98027400", "0"], [1747820040000, "2528.54000000", "2529.20000000", "2526.71000000", "2528.22000000", "239.00370000", 1747820099999, "604189.94075800", 1835, "97.98370000", "247717.41886300", "0"], [1747820100000, "2528.22000000", "2529.67000000", "2527.85000000", "2528.21000000", "443.36350000", 1747820159999, "1121198.39983500", 2079, "154.10160000", "389630.90465800", "0"], [1747820160000, "2528.21000000", "2530.49000000", "2527.13000000", "2529.99000000", "226.55000000", 1747820219999, "572814.82320200", 1740, "140.21820000", "354539.89523000", "0"], [1747820220000, "2530.00000000", "2531.45000000", "2529.85000000", "2531.10000000", "144.10310000", 1747820279999, "364714.84168400", 1010, "66.04780000", "167155.54603900", "0"], [1747820280000, "2531.11000000", "2532.10000000", "2531.02000000", "2531.31000000", "150.97690000", 1747820339999, "382203.40513900", 1087, "96.38030000", "243987.03344800", "0"], [1747820340000, "2531.30000000", "2532.14000000", "2530.58000000", "2531.19000000", "267.07260000", 1747820399999, "675998.59692500", 2064, "126.52810000", "320272.47479100", "0"], [1747820400000, "2531.19000000", "2531.19000000", "2524.90000000", "2525.24000000", "701.88890000", 1747820459999, "1774348.56417400", 2692, "241.62530000", "610880.38944800", "0"], [1747820460000, "2525.25000000", "2526.80000000", "2520.03000000", "2522.31000000", "1742.06730000", 1747820519999, "4393955.96774800", 5217, "678.59080000", "1711410.53754400", "0"], [1747820520000, "2522.32000000", "2522.32000000", "2518.93000000", "2520.14000000", "1145.23570000", 1747820579999, "2886595.29106500", 4402, "368.42040000", "928672.25108700", "0"], [1747820580000, "2520.14000000", "2521.00000000", "2519.09000000", "2519.90000000", "340.06290000", 1747820639999, "856961.30429800", 2170, "144.76030000", "364810.03633400", "0"], [1747820640000, "2519.89000000", "2519.89000000", "2518.25000000", "2519.85000000", "362.36700000", 1747820699999, "912733.16424500", 2470, "271.35600000", "683479.38102600", "0"], [1747820700000, "2519.84000000", "2521.50000000", "2517.72000000", "2519.74000000", "366.41440000", 1747820759999, "923392.65592300", 3706, "159.84620000", "402789.60008300", "0"], [1747820760000, "2519.74000000", "2523.29000000", "2519.06000000", "2522.67000000", "341.07030000", 1747820819999, "859888.09731200", 3072, "273.59100000", "689753.07780100", "0"], [1747820820000, "2522.67000000", "2524.13000000", "2520.11000000", "2521.21000000", "327.34780000", 1747820879999, "825759.44361600", 3354, "133.96590000", "337974.02068900", "0"], [1747820880000, "2521.20000000", "2522.12000000", "2520.60000000", "2521.89000000", "151.84710000", 1747820939999, "382911.37382100", 1549, "71.04960000", "179150.01635200", "0"], [1747820940000, "2521.89000000", "2522.96000000", "2520.22000000", "2521.10000000", "374.88210000", 1747820999999, "945338.25757900", 2045, "131.53630000", "331702.07718900", "0"], [1747821000000, "2521.11000000", "2521.81000000", "2520.38000000", "2521.00000000", "274.72160000", 1747821059999, "692601.29013400", 1076, "190.51540000", "480311.37459900", "0"], [1747821060000, "2520.99000000", "2524.13000000", "2520.99000000", "2522.23000000", "293.93250000", 1747821119999, "741554.55720400", 1765, "208.73370000", "526587.00474700", "0"], [1747821120000, "2522.24000000", "2524.10000000", "2522.23000000", "2523.29000000", "125.10910000", 1747821179999, "315690.01158600", 881, "66.22300000", "167087.69535200", "0"], [1747821180000, "2523.29000000", "2524.13000000", "2523.26000000", "2523.90000000", "65.91200000", 1747821239999, "166344.21818900", 627, "49.97770000", "126127.50616500", "0"], [1747821240000, "2523.89000000", "2525.20000000", "2523.38000000", "2524.83000000", "175.46010000", 1747821299999, "442987.64662800", 1264, "104.17790000", "263014.66596000", "0"], [1747821300000, "2524.83000000", "2524.83000000", "2523.90000000", "2523.91000000", "131.59150000", 1747821359999, "332183.67971800", 1189, "81.86590000", "206657.65512100", "0"], [1747821360000, "2523.90000000", "2524.50000000", "2523.90000000", "2524.49000000", "111.62580000", 1747821419999, "281782.29281100", 677, "100.04500000", "252547.98996800", "0"], [1747821420000, "2524.49000000", "2525.66000000", "2524.12000000", "2524.12000000", "220.39430000", 1747821479999, "556460.47663100", 1142, "148.63290000", "375269.47030600", "0"], [1747821480000, "2524.12000000", "2524.64000000", "2523.47000000", "2523.99000000", "234.75340000", 1747821539999, "592517.96445000", 1658, "122.74590000", "309820.80273800", "0"], [1747821540000, "2523.99000000", "2524.44000000", "2523.57000000", "2524.00000000", "143.75470000", 1747821599999, "362833.94578400", 946, "73.53780000", "185604.03827100", "0"], [1747821600000, "2524.00000000", "2524.99000000", "2523.15000000", "2523.15000000", "152.00230000", 1747821659999, "383680.10193100", 1616, "107.39300000", "271081.12148500", "0"], [1747821660000, "2523.14000000", "2523.14000000", "2521.34000000", "2522.39000000", "301.04100000", 1747821719999, "759321.41800600", 2690, "174.91050000", "441152.20874800", "0"], [1747821720000, "2522.39000000", "2524.99000000", "2519.50000000", "2524.68000000", "595.21380000", 1747821779999, "1500710.10585900", 3258, "320.11630000", "807122.13503200", "0"], [1747821780000, "2524.81000000", "2527.00000000", "2523.59000000", "2526.99000000", "319.97680000", 1747821839999, "808084.90639200", 2649, "165.69170000", "418410.54011600", "0"], [1747821840000, "2527.00000000", "2528.56000000", "2526.28000000", "2527.06000000", "402.64330000", 1747821899999, "1017623.25932900", 2869, "143.73740000", "363221.30168500", "0"], [1747821900000, "2527.05000000", "2527.05000000", "2522.07000000", "2524.81000000", "208.89540000", 1747821959999, "527242.77526000", 2294, "71.14260000", "179535.48311700", "0"], [1747821960000, "2524.81000000", "2525.12000000", "2523.60000000", "2523.89000000", "119.93780000", 1747822019999, "302720.32015700", 1476, "45.55240000", "114967.98736600", "0"], [1747822020000, "2523.89000000", "2523.98000000", "2522.08000000", "2523.53000000", "193.35850000", 1747822079999, "487832.37192800", 1485, "49.28450000", "124344.07754500", "0"], [1747822080000, "2523.53000000", "2526.07000000", "2523.53000000", "2525.51000000", "193.10860000", 1747822139999, "487589.45543100", 1649, "162.76840000", "410964.38562200", "0"], [1747822140000, "2525.51000000", "2526.50000000", "2525.04000000", "2526.50000000", "80.64950000", 1747822199999, "203719.25030800", 1283, "62.92360000", "158944.13737400", "0"], [1747822200000, "2526.50000000", "2528.08000000", "2525.90000000", "2527.52000000", "211.05080000", 1747822259999, "533317.19574700", 1454, "149.65490000", "378146.85654500", "0"], [1747822260000, "2527.52000000", "2529.76000000", "2526.85000000", "2529.04000000", "299.47230000", 1747822319999, "757277.88694600", 1502, "284.94380000", "720560.66623800", "0"], [1747822320000, "2529.05000000", "2529.72000000", "2528.90000000", "2529.71000000", "222.45030000", 1747822379999, "562639.37826700", 1188, "181.62470000", "459374.48167400", "0"], [1747822380000, "2529.71000000", "2532.42000000", "2529.71000000", "2532.29000000", "629.94910000", 1747822439999, "1594608.64810700", 2677, "318.24720000", "805557.79004500", "0"], [1747822440000, "2532.30000000", "2532.36000000", "2530.57000000", "2530.60000000", "438.18290000", 1747822499999, "1109190.70639800", 1569, "193.94270000", "490972.10056600", "0"], [1747822500000, "2530.60000000", "2530.61000000", "2527.51000000", "2528.28000000", "444.52030000", 1747822559999, "1124098.66648300", 1887, "130.68810000", "330394.47550300", "0"], [1747822560000, "2528.27000000", "2530.65000000", "2527.52000000", "2530.65000000", "335.05540000", 1747822619999, "847385.41256200", 1632, "236.77520000", "598840.01632400", "0"], [1747822620000, "2530.64000000", "2531.17000000", "2524.13000000", "2524.26000000", "942.24870000", 1747822679999, "2382213.06069600", 3095, "210.93010000", "533448.13595900", "0"], [1747822680000, "2524.26000000", "2526.14000000", "2523.62000000", "2526.13000000", "277.88940000", 1747822739999, "701711.28257000", 1317, "135.63100000", "342492.38452400", "0"], [1747822740000, "2526.13000000", "2526.14000000", "2525.01000000", "2525.12000000", "175.98770000", 1747822799999, "444511.45354900", 1167, "45.72480000", "115482.23927800", "0"], [1747822800000, "2525.13000000", "2525.23000000", "2517.47000000", "2518.53000000", "1131.10370000", 1747822859999, "2851009.32885000", 3699, "336.00400000", "846936.25935800", "0"], [1747822860000, "2518.52000000", "2519.16000000", "2517.83000000", "2519.09000000", "637.92950000", 1747822919999, "1606612.88494200", 2712, "239.39280000", "602893.51171100", "0"], [1747822920000, "2519.10000000", "2519.10000000", "2515.38000000", "2516.49000000", "592.10080000", 1747822979999, "1490206.31899000", 3405, "171.24360000", "431039.85854600", "0"], [1747822980000, "2516.49000000", "2517.99000000", "2516.49000000", "2517.57000000", "604.15330000", 1747823039999, "1520862.91158100", 2524, "378.03460000", "951698.93529600", "0"], [1747823040000, "2517.58000000", "2518.42000000", "2517.08000000", "2518.41000000", "292.51540000", 1747823099999, "736484.83927100", 1506, "134.42610000", "338453.01725400", "0"], [1747823100000, "2518.41000000", "2518.61000000", "2516.78000000", "2516.78000000", "376.24600000", 1747823159999, "947362.47780200", 1634, "202.61280000", "510181.77775400", "0"], [1747823160000, "2516.77000000", "2517.09000000", "2515.92000000", "2516.72000000", "185.62360000", 1747823219999, "467142.48404200", 1416, "131.28340000", "330389.65329600", "0"], [1747823220000, "2516.71000000", "2519.66000000", "2516.54000000", "2518.77000000", "343.59180000", 1747823279999, "865170.56363600", 2458, "276.71570000", "696772.82250600", "0"], [1747823280000, "2518.76000000", "2520.11000000", "2518.36000000", "2519.41000000", "615.94750000", 1747823339999, "1551831.37714400", 1779, "284.71110000", "717353.74194900", "0"], [1747823340000, "2519.41000000", "2520.00000000", "2518.72000000", "2519.40000000", "240.74180000", 1747823399999, "606551.48429100", 1295, "73.91760000", "186236.18617600", "0"], [1747823400000, "2519.41000000", "2521.00000000", "2518.74000000", "2520.62000000", "232.78010000", 1747823459999, "586560.91230800", 2187, "146.58970000", "369369.22898200", "0"], [1747823460000, "2520.62000000", "2520.99000000", "2519.55000000", "2520.44000000", "211.15270000", 1747823519999, "532179.29647900", 1407, "119.43750000", "301008.44073100", "0"], [1747823520000, "2520.44000000", "2523.70000000", "2520.44000000", "2523.03000000", "290.51780000", 1747823579999, "732852.54269300", 1726, "147.51490000", "372080.22527100", "0"], [1747823580000, "2523.02000000", "2524.05000000", "2523.02000000", "2523.99000000", "511.72220000", 1747823639999, "1291332.63495700", 1338, "259.95080000", "655976.59634700", "0"], [1747823640000, "2524.00000000", "2525.46000000", "2524.00000000", "2525.25000000", "284.44930000", 1747823699999, "718222.63278600", 1355, "183.35950000", "462987.10994800", "0"], [1747823700000, "2525.26000000", "2525.26000000", "2524.52000000", "2524.65000000", "420.68080000", 1747823759999, "1062192.13400200", 1089, "287.23920000", "725248.28558500", "0"], [1747823760000, "2524.66000000", "2526.93000000", "2523.64000000", "2526.92000000", "346.45300000", 1747823819999, "874701.55769500", 2526, "243.28570000", "614252.27054900", "0"], [1747823820000, "2526.92000000", "2527.82000000", "2526.68000000", "2527.70000000", "369.62170000", 1747823879999, "934056.18668000", 1704, "150.78210000", "381021.11391400", "0"], [1747823880000, "2527.69000000", "2528.64000000", "2527.44000000", "2528.25000000", "464.74510000", 1747823939999, "1174911.48114400", 1619, "405.15560000", "1024262.44361200", "0"], [1747823940000, "2528.25000000", "2528.95000000", "2528.24000000", "2528.95000000", "121.19030000", 1747823999999, "306429.77124800", 632, "110.00290000", "278141.42787500", "0"], [1747824000000, "2528.96000000", "2528.96000000", "2525.61000000", "2526.30000000", "370.12920000", 1747824059999, "935336.40461300", 2294, "176.66750000", "446366.47580100", "0"], [1747824060000, "2526.29000000", "2527.09000000", "2526.29000000", "2527.09000000", "93.40350000", 1747824119999, "235992.86174900", 829, "78.03200000", "197154.67160900", "0"], [1747824120000, "2527.09000000", "2527.09000000", "2526.00000000", "2527.09000000", "127.76500000", 1747824179999, "322795.68102800", 1138, "75.09260000", "189710.55424000", "0"], [1747824180000, "2527.09000000", "2528.08000000", "2526.56000000", "2528.08000000", "235.30840000", 1747824239999, "594722.97449900", 1147, "183.21830000", "463081.02395700", "0"], [1747824240000, "2528.07000000", "2529.09000000", "2527.51000000", "2528.37000000", "210.37450000", 1747824299999, "531901.67250000", 1122, "109.19420000", "276074.66939700", "0"], [1747824300000, "2528.38000000", "2528.38000000", "2526.00000000", "2526.60000000", "378.22270000", 1747824359999, "955604.79798800", 1431, "189.48860000", "478713.19793300", "0"], [1747824360000, "2526.61000000", "2527.72000000", "2526.60000000", "2527.30000000", "142.15890000", 1747824419999, "359275.36083900", 869, "117.95560000", "298103.65841400", "0"], [1747824420000, "2527.31000000", "2527.31000000", "2526.13000000", "2526.57000000", "111.74430000", 1747824479999, "282340.86993400", 1123, "61.26600000", "154794.59102000", "0"], [1747824480000, "2526.58000000", "2527.45000000", "2526.58000000", "2527.18000000", "112.23380000", 1747824539999, "283605.39451700", 1624, "87.19800000", "220339.22176000", "0"], [1747824540000, "2527.19000000", "2527.90000000", "2527.00000000", "2527.00000000", "185.64400000", 1747824599999, "469196.99055800", 824, "106.28640000", "268618.38068800", "0"], [1747824600000, "2527.01000000", "2529.63000000", "2526.62000000", "2528.50000000", "247.40460000", 1747824659999, "625461.19837400", 2175, "191.34140000", "483694.33176300", "0"], [1747824660000, "2528.50000000", "2529.00000000", "2528.06000000", "2528.99000000", "101.54640000", 1747824719999, "256755.06046800", 883, "85.66830000", "216607.97362200", "0"], [1747824720000, "2529.00000000", "2530.00000000", "2528.76000000", "2529.66000000", "116.59460000", 1747824779999, "294877.15061500", 1073, "92.81590000", "234736.46076200", "0"], [1747824780000, "2529.65000000", "2530.66000000", "2528.99000000", "2529.16000000", "351.97960000", 1747824839999, "890383.21116300", 1721, "219.16460000", "554396.39579500", "0"], [1747824840000, "2529.15000000", "2529.61000000", "2527.99000000", "2529.18000000", "310.98480000", 1747824899999, "786426.24812800", 1639, "105.74110000", "267347.07517700", "0"], [1747824900000, "2529.19000000", "2529.19000000", "2527.13000000", "2527.14000000", "113.15890000", 1747824959999, "286083.79209000", 1267, "22.78910000", "57603.88943000", "0"], [1747824960000, "2527.13000000", "2528.59000000", "2527.13000000", "2528.15000000", "151.36640000", 1747825019999, "382607.88019500", 1311, "112.62360000", "284662.16378300", "0"], [1747825020000, "2528.15000000", "2529.28000000", "2528.14000000", "2529.27000000", "87.34880000", 1747825079999, "220880.92916200", 1171, "60.12340000", "152031.40866400", "0"], [1747825080000, "2529.27000000", "2529.28000000", "2528.60000000", "2528.60000000", "198.11410000", 1747825139999, "501045.60825400", 352, "19.82670000", "50136.55846100", "0"], [1747825140000, "2528.61000000", "2529.49000000", "2528.60000000", "2528.80000000", "181.92040000", 1747825199999, "460088.06072400", 1038, "97.64360000", "246927.66719100", "0"], [1747825200000, "2528.81000000", "2530.26000000", "2528.26000000", "2530.26000000", "359.81270000", 1747825259999, "910085.56036700", 2222, "229.32800000", "580038.89401700", "0"], [1747825260000, "2530.26000000", "2531.26000000", "2529.80000000", "2531.26000000", "99.68200000", 1747825319999, "252266.96056400", 1102, "62.90780000", "159206.09694900", "0"], [1747825320000, "2531.25000000", "2532.30000000", "2530.90000000", "2531.50000000", "290.01620000", 1747825379999, "734244.52109000", 2198, "179.51140000", "454480.26851700", "0"], [1747825380000, "2531.50000000", "2531.94000000", "2529.43000000", "2530.63000000", "281.53420000", 1747825439999, "712427.03704800", 2030, "156.85040000", "396914.02981300", "0"], [1747825440000, "2530.63000000", "2535.72000000", "2530.63000000", "2535.72000000", "1266.59920000", 1747825499999, "3210341.20559500", 4146, "606.22170000", "1536428.92427000", "0"], [1747825500000, "2535.71000000", "2535.71000000", "2533.79000000", "2534.98000000", "743.07010000", 1747825559999, "1883503.30747800", 2543, "430.05430000", "1090039.14250100", "0"], [1747825560000, "2534.98000000", "2535.99000000", "2533.74000000", "2535.41000000", "419.22490000", 1747825619999, "1062793.32749100", 2399, "151.09790000", "383046.84677300", "0"], [1747825620000, "2535.42000000", "2536.38000000", "2535.27000000", "2535.51000000", "337.11660000", 1747825679999, "854866.55088100", 1816, "196.93900000", "499394.69943000", "0"], [1747825680000, "2535.51000000", "2537.00000000", "2535.30000000", "2536.53000000", "453.07560000", 1747825739999, "1149143.72404400", 2460, "155.10980000", "393389.35032600", "0"], [1747825740000, "2536.53000000", "2538.40000000", "2536.53000000", "2538.39000000", "255.42440000", 1747825799999, "648103.36625500", 2091, "146.13050000", "370775.20266500", "0"], [1747825800000, "2538.40000000", "2540.50000000", "2537.01000000", "2538.78000000", "818.65220000", 1747825859999, "2078499.36991700", 3695, "486.45980000", "1235097.55924700", "0"], [1747825860000, "2538.78000000", "2542.99000000", "2538.53000000", "2541.71000000", "838.83360000", 1747825919999, "2131533.15989600", 3577, "516.28710000", "1311938.76151100", "0"], [1747825920000, "2541.71000000", "2541.71000000", "2540.33000000", "2540.95000000", "267.17860000", 1747825979999, "678892.51403700", 2165, "143.55970000", "364771.90556300", "0"], [1747825980000, "2540.95000000", "2541.76000000", "2538.20000000", "2538.21000000", "1049.44090000", 1747826039999, "2665930.99758100", 3024, "367.71540000", "934221.12914800", "0"], [1747826040000, "2538.20000000", "2541.21000000", "2537.78000000", "2540.61000000", "409.67530000", 1747826099999, "1040662.12250500", 2394, "249.12290000", "632878.44519900", "0"], [1747826100000, "2540.60000000", "2540.82000000", "2538.95000000", "2539.94000000", "337.85040000", 1747826159999, "858054.27533700", 2120, "141.04190000", "358201.80169600", "0"], [1747826160000, "2539.94000000", "2544.30000000", "2539.49000000", "2543.69000000", "367.64870000", 1747826219999, "934773.98058700", 2970, "166.32080000", "422796.85779500", "0"], [1747826220000, "2543.69000000", "2544.75000000", "2543.22000000", "2543.83000000", "257.52790000", 1747826279999, "655112.19803400", 2094, "139.52920000", "354940.90592400", "0"], [1747826280000, "2543.83000000", "2545.33000000", "2543.71000000", "2544.93000000", "678.95470000", 1747826339999, "1727904.32815800", 2045, "532.89900000", "1356196.63295200", "0"], [1747826340000, "2544.93000000", "2548.00000000", "2544.93000000", "2547.52000000", "477.84100000", 1747826399999, "1217014.10611400", 3189, "336.03410000", "855828.73131700", "0"], [1747826400000, "2547.52000000", "2549.62000000", "2547.35000000", "2547.53000000", "724.79510000", 1747826459999, "1847210.66140700", 2786, "451.77890000", "1151337.49796900", "0"], [1747826460000, "2547.53000000", "2547.54000000", "2545.55000000", "2546.47000000", "300.34020000", 1747826519999, "764824.76010000", 1638, "109.76320000", "279494.55189600", "0"], [1747826520000, "2546.48000000", "2553.31000000", "2546.47000000", "2552.28000000", "672.74970000", 1747826579999, "1716210.67912200", 5550, "512.87540000", "1308333.28903100", "0"], [1747826580000, "2552.27000000", "2554.95000000", "2551.60000000", "2553.20000000", "917.94730000", 1747826639999, "2343586.83884100", 3646, "432.39100000", "1103884.30998400", "0"], [1747826640000, "2553.21000000", "2555.91000000", "2552.37000000", "2552.38000000", "716.98060000", 1747826699999, "1831432.33651300", 4092, "376.74340000", "962542.35908100", "0"], [1747826700000, "2552.38000000", "2552.91000000", "2550.19000000", "2550.71000000", "331.23570000", 1747826759999, "844969.33086400", 2543, "117.52950000", "299807.78501200", "0"], [1747826760000, "2550.70000000", "2553.65000000", "2550.45000000", "2552.42000000", "334.60480000", 1747826819999, "853872.43194600", 2636, "211.65290000", "540134.97383900", "0"], [1747826820000, "2552.41000000", "2554.00000000", "2552.41000000", "2553.52000000", "237.93710000", 1747826879999, "607491.75059300", 1888, "166.92870000", "426179.22927400", "0"], [1747826880000, "2553.52000000", "2553.94000000", "2550.62000000", "2550.72000000", "461.79890000", 1747826939999, "1178811.59031600", 1708, "83.43270000", "212950.31990300", "0"], [1747826940000, "2550.72000000", "2551.77000000", "2550.55000000", "2551.77000000", "119.59790000", 1747826999999, "305111.58576900", 1552, "64.05790000", "163418.02063200", "0"], [1747827000000, "2551.77000000", "2553.01000000", "2548.98000000", "2549.24000000", "294.87480000", 1747827059999, "752079.94005900", 2967, "144.33310000", "368089.08816600", "0"], [1747827060000, "2549.25000000", "2550.82000000", "2548.24000000", "2548.53000000", "217.55760000", 1747827119999, "554635.69209100", 2174, "83.99940000", "214142.59757200", "0"], [1747827120000, "2548.54000000", "2550.27000000", "2548.35000000", "2549.45000000", "219.62340000", 1747827179999, "559873.14043100", 2125, "115.28890000", "293896.22367900", "0"], [1747827180000, "2549.46000000", "2550.00000000", "2548.48000000", "2548.49000000", "85.38350000", 1747827239999, "217657.65679100", 947, "25.43380000", "64838.79528000", "0"], [1747827240000, "2548.48000000", "2549.41000000", "2548.24000000", "2548.79000000", "169.03200000", 1747827299999, "430843.83949100", 1062, "126.01170000", "321190.91011100", "0"], [1747827300000, "2548.79000000", "2548.79000000", "2547.29000000", "2547.50000000", "136.02290000", 1747827359999, "346560.35823900", 1496, "46.50940000", "118485.29869500", "0"], [1747827360000, "2547.49000000", "2547.50000000", "2545.05000000", "2545.93000000", "491.58450000", 1747827419999, "1251482.16067200", 2237, "228.85600000", "582635.09667900", "0"], [1747827420000, "2545.92000000", "2546.67000000", "2545.20000000", "2546.29000000", "220.57440000", 1747827479999, "561555.86386000", 1036, "115.48240000", "294015.58733200", "0"], [1747827480000, "2546.29000000", "2547.70000000", "2546.28000000", "2546.86000000", "266.71980000", 1747827539999, "679326.12517600", 1560, "57.62380000", "146759.71061600", "0"], [1747827540000, "2546.86000000", "2546.87000000", "2546.26000000", "2546.27000000", "53.12890000", 1747827599999, "135289.90358700", 695, "17.88690000", "45547.61995600", "0"], [1747827600000, "2546.26000000", "2547.40000000", "2546.26000000", "2547.22000000", "160.54000000", 1747827659999, "408872.65587300", 822, "149.83280000", "381600.82673000", "0"], [1747827660000, "2547.22000000", "2547.40000000", "2546.49000000", "2546.80000000", "123.18210000", 1747827719999, "313743.54188400", 1246, "65.75810000", "167481.85157000", "0"], [1747827720000, "2546.79000000", "2550.99000000", "2546.79000000", "2550.56000000", "473.12170000", 1747827779999, "1206161.03046700", 2311, "229.79800000", "585771.36885400", "0"], [1747827780000, "2550.56000000", "2550.56000000", "2549.31000000", "2549.89000000", "192.88610000", 1747827839999, "491832.26609100", 1386, "84.97330000", "216650.37464800", "0"], [1747827840000, "2549.89000000", "2550.00000000", "2546.99000000", "2547.04000000", "412.90820000", 1747827899999, "1052443.54651400", 1746, "114.73970000", "292480.42400200", "0"], [1747827900000, "2547.04000000", "2547.04000000", "2545.62000000", "2545.62000000", "337.18520000", 1747827959999, "858668.26844400", 1643, "134.89170000", "343506.19830000", "0"], [1747827960000, "2545.62000000", "2545.79000000", "2538.43000000", "2538.55000000", "2722.27380000", 1747828019999, "6918552.21828100", 5395, "1072.91100000", "2726736.51061600", "0"], [1747828020000, "2538.56000000", "2541.04000000", "2534.91000000", "2536.13000000", "1420.98020000", 1747828079999, "3607089.85351400", 4787, "845.24830000", "2146385.63470800", "0"], [1747828080000, "2536.14000000", "2539.20000000", "2536.14000000", "2539.19000000", "264.03620000", 1747828139999, "670067.97276900", 2587, "180.44820000", "457966.44536300", "0"], [1747828140000, "2539.19000000", "2540.69000000", "2539.19000000", "2540.41000000", "195.54790000", 1747828199999, "496709.82040800", 1725, "150.66510000", "382694.93646800", "0"], [1747828200000, "2540.41000000", "2542.79000000", "2539.89000000", "2542.14000000", "193.15990000", 1747828259999, "490786.15966500", 2177, "92.39030000", "234783.53868500", "0"], [1747828260000, "2542.11000000", "2542.50000000", "2538.82000000", "2538.82000000", "395.84820000", 1747828319999, "1005819.99462700", 1747, "160.09920000", "406791.63829700", "0"], [1747828320000, "2538.83000000", "2540.21000000", "2535.29000000", "2535.62000000", "1176.87740000", 1747828379999, "2985753.98192700", 2671, "402.69930000", "1021783.80959700", "0"], [1747828380000, "2535.62000000", "2536.99000000", "2535.62000000", "2536.99000000", "186.97800000", 1747828439999, "474264.25927100", 776, "123.41620000", "313024.21954400", "0"], [1747828440000, "2536.99000000", "2537.92000000", "2536.99000000", "2537.65000000", "150.40650000", 1747828499999, "381636.99338200", 791, "124.12880000", "314950.70025500", "0"], [1747828500000, "2537.65000000", "2538.20000000", "2534.63000000", "2534.99000000", "395.16490000", 1747828559999, "1002265.85657900", 2113, "109.70830000", "278208.75441100", "0"], [1747828560000, "2534.99000000", "2536.62000000", "2534.99000000", "2536.62000000", "90.39160000", 1747828619999, "229230.41254900", 810, "76.41200000", "193776.81520500", "0"], [1747828620000, "2536.62000000", "2537.34000000", "2536.39000000", "2537.18000000", "144.12980000", 1747828679999, "365656.60132300", 1108, "96.86410000", "245742.27512000", "0"], [1747828680000, "2537.19000000", "2538.64000000", "2537.18000000", "2537.43000000", "130.11060000", 1747828739999, "330202.82584900", 1499, "97.69800000", "247936.73168900", "0"], [1747828740000, "2537.42000000", "2537.42000000", "2536.63000000", "2536.65000000", "117.96600000", 1747828799999, "299255.00968900", 777, "73.48040000", "186397.45299400", "0"], [1747828800000, "2536.64000000", "2537.56000000", "2535.41000000", "2535.41000000", "175.42920000", 1747828859999, "444993.23112100", 1882, "69.89120000", "177285.02807300", "0"], [1747828860000, "2535.40000000", "2535.60000000", "2533.52000000", "2534.18000000", "472.52950000", 1747828919999, "1197814.92738300", 3142, "141.64770000", "359043.32171500", "0"], [1747828920000, "2534.18000000", "2535.48000000", "2533.16000000", "2535.47000000", "192.38460000", 1747828979999, "487577.57114600", 2629, "92.36260000", "234068.75831900", "0"], [1747828980000, "2535.47000000", "2535.51000000", "2534.70000000", "2534.83000000", "190.74510000", 1747829039999, "483542.88953600", 1289, "148.25490000", "375829.23958000", "0"], [1747829040000, "2534.84000000", "2534.84000000", "2531.94000000", "2532.16000000", "248.35920000", 1747829099999, "629080.92302800", 2492, "92.32040000", "233834.68671400", "0"], [1747829100000, "2532.15000000", "2533.75000000", "2532.00000000", "2532.55000000", "122.70970000", 1747829159999, "310771.55567100", 1834, "88.12190000", "223166.34000600", "0"], [1747829160000, "2532.56000000", "2532.56000000", "2529.74000000", "2529.87000000", "259.10670000", 1747829219999, "655690.53081100", 2578, "78.64720000", "199013.25125000", "0"], [1747829220000, "2529.87000000", "2532.17000000", "2529.73000000", "2531.88000000", "147.18060000", 1747829279999, "372475.61526700", 1849, "87.86410000", "222377.00890200", "0"], [1747829280000, "2531.88000000", "2531.88000000", "2529.50000000", "2530.16000000", "207.24400000", 1747829339999, "524420.24887200", 1826, "48.66460000", "123121.64261600", "0"], [1747829340000, "2530.16000000", "2530.16000000", "2526.36000000", "2527.12000000", "608.55810000", 1747829399999, "1537989.73937100", 2863, "214.72840000", "542629.48137900", "0"], [1747829400000, "2527.13000000", "2529.69000000", "2527.13000000", "2529.30000000", "169.12380000", 1747829459999, "427594.98852600", 1647, "107.05380000", "270674.75502500", "0"], [1747829460000, "2529.30000000", "2530.16000000", "2528.95000000", "2530.16000000", "85.19780000", 1747829519999, "215522.69266300", 1276, "48.79570000", "123441.60837000", "0"], [1747829520000, "2530.15000000", "2533.45000000", "2530.15000000", "2532.91000000", "461.26950000", 1747829579999, "1168312.58389700", 1736, "410.57700000", "1039904.38569400", "0"], [1747829580000, "2532.91000000", "2533.39000000", "2532.57000000", "2532.97000000", "109.60010000", 1747829639999, "277623.66737700", 941, "43.50880000", "110206.56253600", "0"], [1747829640000, "2532.97000000", "2534.47000000", "2532.28000000", "2532.28000000", "206.33140000", 1747829699999, "522721.47140000", 1378, "81.47130000", "206402.48346300", "0"], [1747829700000, "2532.29000000", "2535.30000000", "2532.29000000", "2535.29000000", "170.67880000", 1747829759999, "432417.91757700", 1804, "119.49990000", "302757.27306700", "0"], [1747829760000, "2535.30000000", "2538.02000000", "2535.30000000", "2537.22000000", "754.15950000", 1747829819999, "1913264.21057800", 2445, "305.33700000", "774540.24415300", "0"], [1747829820000, "2537.22000000", "2538.67000000", "2536.83000000", "2538.38000000", "381.41680000", 1747829879999, "968064.84857400", 2077, "211.94710000", "537922.55893600", "0"], [1747829880000, "2538.38000000", "2540.98000000", "2538.25000000", "2539.77000000", "250.46280000", 1747829939999, "636192.65402600", 2013, "131.22040000", "333295.14214900", "0"], [1747829940000, "2539.78000000", "2543.22000000", "2538.99000000", "2542.94000000", "488.31000000", 1747829999999, "1241044.03702600", 2980, "371.02810000", "943043.26877800", "0"], [1747830000000, "2542.94000000", "2543.26000000", "2542.24000000", "2543.22000000", "206.24750000", 1747830059999, "524448.70268000", 1825, "122.90970000", "312539.91404900", "0"], [1747830060000, "2543.22000000", "2544.23000000", "2543.10000000", "2543.63000000", "193.30610000", 1747830119999, "491696.87942500", 1960, "129.25100000", "328764.92545000", "0"], [1747830120000, "2543.63000000", "2543.90000000", "2541.50000000", "2541.60000000", "175.19950000", 1747830179999, "445476.98741900", 1624, "37.53690000", "95424.18452900", "0"], [1747830180000, "2541.60000000", "2542.22000000", "2540.20000000", "2541.49000000", "216.14270000", 1747830239999, "549287.00127700", 1598, "170.62930000", "433628.97768800", "0"], [1747830240000, "2541.49000000", "2543.36000000", "2541.49000000", "2542.94000000", "273.14060000", 1747830299999, "694481.65732700", 1299, "174.46520000", "443586.61218000", "0"], [1747830300000, "2542.94000000", "2544.43000000", "2542.94000000", "2544.20000000", "240.56150000", 1747830359999, "611943.16811400", 1816, "172.83400000", "439648.93296400", "0"], [1747830360000, "2544.20000000", "2545.61000000", "2543.56000000", "2545.29000000", "319.75750000", 1747830419999, "813640.86309000", 1370, "167.95190000", "427357.20510100", "0"], [1747830420000, "2545.28000000", "2549.95000000", "2545.28000000", "2548.07000000", "757.18970000", 1747830479999, "1929332.95649400", 3693, "629.47840000", "1603894.88136500", "0"], [1747830480000, "2548.08000000", "2550.00000000", "2547.52000000", "2548.50000000", "276.73100000", 1747830539999, "705270.67713900", 2053, "177.02440000", "451148.20022300", "0"], [1747830540000, "2548.50000000", "2550.00000000", "2548.23000000", "2548.23000000", "328.74960000", 1747830599999, "837942.11742600", 1931, "196.03990000", "499697.37727700", "0"], [1747830600000, "2548.14000000", "2548.14000000", "2544.49000000", "2545.17000000", "343.27260000", 1747830659999, "873869.94068200", 2779, "205.30940000", "522640.76037800", "0"], [1747830660000, "2545.17000000", "2545.49000000", "2543.99000000", "2544.24000000", "261.28250000", 1747830719999, "664904.43519000", 2404, "167.10090000", "425233.33963100", "0"], [1747830720000, "2544.23000000", "2544.38000000", "2541.92000000", "2541.92000000", "288.33230000", 1747830779999, "733445.81850200", 1701, "148.82090000", "378597.58987000", "0"], [1747830780000, "2541.92000000", "2544.38000000", "2540.70000000", "2541.03000000", "1152.04360000", 1747830839999, "2929380.84934400", 3571, "593.73460000", "1509695.64821000", "0"], [1747830840000, "2541.03000000", "2543.12000000", "2540.00000000", "2540.26000000", "634.34630000", 1747830899999, "1612489.95977700", 2763, "390.15950000", "991892.97028300", "0"], [1747830900000, "2540.26000000", "2541.40000000", "2540.25000000", "2540.94000000", "248.05870000", 1747830959999, "630274.59780700", 2857, "129.88820000", "330006.90185200", "0"], [1747830960000, "2540.95000000", "2543.28000000", "2540.94000000", "2543.28000000", "230.48380000", 1747831019999, "585887.22529000", 1939, "126.98680000", "322817.31913200", "0"], [1747831020000, "2543.28000000", "2543.28000000", "2542.61000000", "2542.69000000", "197.04940000", 1747831079999, "501043.35075900", 1242, "100.65600000", "255937.57600700", "0"], [1747831080000, "2542.70000000", "2542.70000000", "2538.02000000", "2538.70000000", "781.02580000", 1747831139999, "1983561.52736400", 2312, "86.04260000", "218505.10191000", "0"], [1747831140000, "2538.70000000", "2539.91000000", "2538.40000000", "2539.91000000", "99.85660000", 1747831199999, "253564.51703400", 1614, "58.70070000", "149050.10360300", "0"], [1747831200000, "2539.90000000", "2539.90000000", "2538.00000000", "2538.13000000", "78.76330000", 1747831259999, "199957.55754700", 1543, "22.78790000", "57849.71391300", "0"], [1747831260000, "2538.14000000", "2538.82000000", "2538.05000000", "2538.80000000", "155.41620000", 1747831319999, "394501.53850700", 875, "134.84670000", "342289.77838500", "0"], [1747831320000, "2538.80000000", "2538.80000000", "2537.87000000", "2537.89000000", "97.19660000", 1747831379999, "246730.15856100", 1193, "52.86440000", "134193.80311900", "0"], [1747831380000, "2537.90000000", "2538.45000000", "2537.18000000", "2538.11000000", "131.99470000", 1747831439999, "334981.12176700", 1410, "94.06690000", "238723.70152900", "0"], [1747831440000, "2538.10000000", "2539.83000000", "2537.86000000", "2539.60000000", "234.83140000", 1747831499999, "596237.48233200", 1734, "134.74900000", "342089.17633700", "0"], [1747831500000, "2539.60000000", "2539.60000000", "2537.48000000", "2538.74000000", "356.83050000", 1747831559999, "905789.28490500", 2741, "155.47850000", "394662.61331800", "0"], [1747831560000, "2538.74000000", "2538.75000000", "2536.26000000", "2536.59000000", "145.21210000", 1747831619999, "368442.32973300", 1671, "44.88370000", "113869.21310700", "0"], [1747831620000, "2536.59000000", "2537.50000000", "2536.08000000", "2537.50000000", "177.04870000", 1747831679999, "449108.11976900", 1582, "132.42110000", "335908.33889700", "0"], [1747831680000, "2537.50000000", "2538.31000000", "2535.68000000", "2537.19000000", "168.92710000", 1747831739999, "428603.28654500", 1705, "86.47320000", "219420.11778500", "0"], [1747831740000, "2537.18000000", "2538.58000000", "2537.18000000", "2538.20000000", "118.87250000", 1747831799999, "301673.13073600", 1219, "81.20140000", "206061.18771300", "0"], [1747831800000, "2538.19000000", "2542.75000000", "2538.19000000", "2542.53000000", "558.41190000", 1747831859999, "1419422.53782600", 2282, "429.76340000", "1092398.67034000", "0"], [1747831860000, "2542.53000000", "2542.53000000", "2538.39000000", "2538.40000000", "301.00140000", 1747831919999, "764578.48763000", 1967, "77.80970000", "197694.57835200", "0"], [1747831920000, "2538.39000000", "2538.39000000", "2535.49000000", "2536.18000000", "229.55560000", 1747831979999, "582337.58502000", 2462, "140.80050000", "357166.20980200", "0"], [1747831980000, "2536.19000000", "2537.21000000", "2535.43000000", "2536.83000000", "219.17720000", 1747832039999, "555909.72563800", 1724, "103.14090000", "261599.29504400", "0"], [1747832040000, "2536.82000000", "2537.48000000", "2536.57000000", "2537.48000000", "202.81980000", 1747832099999, "514570.59874000", 1493, "148.34920000", "376376.56890200", "0"], [1747832100000, "2537.47000000", "2538.19000000", "2536.79000000", "2536.79000000", "72.09490000", 1747832159999, "182936.86757200", 1286, "38.18230000", "96887.25087800", "0"], [1747832160000, "2536.79000000", "2537.43000000", "2536.43000000", "2537.10000000", "229.97830000", 1747832219999, "583426.00470800", 1177, "177.29570000", "449779.74818400", "0"], [1747832220000, "2537.10000000", "2538.20000000", "2536.90000000", "2538.05000000", "167.79090000", 1747832279999, "425746.87847000", 1135, "130.47030000", "331056.13496000", "0"], [1747832280000, "2538.04000000", "2539.19000000", "2538.04000000", "2538.84000000", "459.31560000", 1747832339999, "1166112.73341400", 1402, "328.56480000", "834166.34013000", "0"], [1747832340000, "2538.83000000", "2539.20000000", "2538.80000000", "2539.20000000", "53.07220000", 1747832399999, "134754.48766900", 646, "30.85370000", "78341.17777500", "0"], [1747832400000, "2539.20000000", "2541.27000000", "2539.20000000", "2540.22000000", "217.95980000", 1747832459999, "553724.11481600", 1725, "159.58160000", "405396.50208200", "0"], [1747832460000, "2540.22000000", "2540.23000000", "2536.50000000", "2537.32000000", "1446.17630000", 1747832519999, "3670109.90755200", 3949, "143.24250000", "363543.52327000", "0"], [1747832520000, "2537.32000000", "2537.78000000", "2536.18000000", "2536.49000000", "187.96980000", 1747832579999, "476829.08342000", 2697, "111.03150000", "281649.06078000", "0"], [1747832580000, "2536.49000000", "2540.47000000", "2536.04000000", "2538.38000000", "383.04360000", 1747832639999, "972114.27099000", 3677, "268.08470000", "680353.35545200", "0"], [1747832640000, "2538.38000000", "2538.39000000", "2536.19000000", "2536.21000000", "161.80180000", 1747832699999, "410495.95570000", 2446, "78.49200000", "199140.92268000", "0"], [1747832700000, "2536.21000000", "2536.76000000", "2532.44000000", "2532.98000000", "835.63730000", 1747832759999, "2117269.35692900", 3915, "336.24420000", "851910.17031100", "0"], [1747832760000, "2532.98000000", "2534.44000000", "2532.31000000", "2532.31000000", "459.89710000", 1747832819999, "1164889.70106800", 2470, "189.89700000", "480999.83701300", "0"], [1747832820000, "2532.32000000", "2532.80000000", "2531.37000000", "2531.56000000", "659.21570000", 1747832879999, "1669205.10223900", 2532, "465.12320000", "1177784.62489400", "0"], [1747832880000, "2531.56000000", "2531.94000000", "2530.88000000", "2531.94000000", "244.90540000", 1747832939999, "619938.52508800", 2202, "140.78590000", "356365.48993900", "0"], [1747832940000, "2531.93000000", "2532.17000000", "2530.73000000", "2532.17000000", "115.15580000", 1747832999999, "291513.51874400", 1562, "68.57260000", "173591.98314700", "0"], [1747833000000, "2532.16000000", "2532.67000000", "2531.15000000", "2531.16000000", "134.06980000", 1747833059999, "339454.69937200", 1586, "78.97300000", "199943.55920300", "0"], [1747833060000, "2531.15000000", "2531.76000000", "2530.55000000", "2530.56000000", "136.48510000", 1747833119999, "345474.38718300", 1110, "85.38850000", "216141.91518100", "0"], [1747833120000, "2530.55000000", "2530.86000000", "2528.82000000", "2529.30000000", "445.88100000", 1747833179999, "1127907.45939500", 1854, "137.64810000", "348218.16716900", "0"], [1747833180000, "2529.30000000", "2529.30000000", "2524.21000000", "2525.24000000", "1425.99550000", 1747833239999, "3601610.17839700", 4609, "453.65790000", "1145653.31243100", "0"], [1747833240000, "2525.23000000", "2526.01000000", "2522.22000000", "2524.04000000", "875.43820000", 1747833299999, "2209709.93382500", 4199, "340.13830000", "858421.56261100", "0"], [1747833300000, "2524.03000000", "2527.41000000", "2523.69000000", "2525.82000000", "656.66780000", 1747833359999, "1659004.43083300", 3162, "414.62850000", "1047502.98996800", "0"], [1747833360000, "2525.82000000", "2527.49000000", "2524.99000000", "2526.98000000", "408.85440000", 1747833419999, "1033074.39052600", 2995, "176.50380000", "445940.31782600", "0"], [1747833420000, "2526.97000000", "2526.97000000", "2522.25000000", "2523.61000000", "599.36280000", 1747833479999, "1512794.67647800", 4126, "345.19960000", "871024.47150500", "0"], [1747833480000, "2523.61000000", "2525.58000000", "2522.73000000", "2525.20000000", "373.68990000", 1747833539999, "943127.14517300", 2130, "194.97830000", "492122.71956200", "0"], [1747833540000, "2525.20000000", "2529.27000000", "2525.19000000", "2529.03000000", "333.61780000", 1747833599999, "843222.63457300", 1873, "287.70820000", "727218.38680700", "0"], [1747833600000, "2529.03000000", "2529.03000000", "2527.67000000", "2528.25000000", "246.68640000", 1747833659999, "623694.26153800", 1741, "171.68980000", "434064.44273100", "0"], [1747833660000, "2528.24000000", "2529.39000000", "2528.02000000", "2528.80000000", "147.91280000", 1747833719999, "374043.05815000", 1305, "82.67730000", "209068.19228100", "0"], [1747833720000, "2528.79000000", "2530.64000000", "2528.79000000", "2530.00000000", "240.87350000", 1747833779999, "609399.21549200", 1589, "156.03050000", "394727.00990700", "0"], [1747833780000, "2530.00000000", "2531.11000000", "2529.26000000", "2529.26000000", "150.52730000", 1747833839999, "380908.90021300", 1657, "81.16010000", "205377.09665400", "0"], [1747833840000, "2529.26000000", "2529.26000000", "2526.59000000", "2527.61000000", "346.68510000", 1747833899999, "876268.59740100", 1804, "256.57220000", "648490.88960700", "0"], [1747833900000, "2527.60000000", "2530.26000000", "2526.64000000", "2529.50000000", "352.39400000", 1747833959999, "891031.52856000", 2428, "224.22960000", "566911.80822600", "0"], [1747833960000, "2529.49000000", "2530.71000000", "2529.06000000", "2530.70000000", "117.62350000", 1747834019999, "297563.19986600", 1333, "66.06150000", "167133.49521500", "0"], [1747834020000, "2530.71000000", "2532.42000000", "2530.19000000", "2531.21000000", "227.87170000", 1747834079999, "576848.95629400", 1442, "132.26180000", "334808.62793300", "0"], [1747834080000, "2531.21000000", "2531.63000000", "2530.61000000", "2531.07000000", "143.33520000", 1747834139999, "362798.14272400", 1643, "67.02980000", "169661.62423600", "0"], [1747834140000, "2531.07000000", "2531.07000000", "2529.53000000", "2529.54000000", "192.77980000", 1747834199999, "487795.85775600", 1339, "51.63210000", "130632.40916600", "0"], [1747834200000, "2529.54000000", "2532.41000000", "2529.14000000", "2532.41000000", "465.69050000", 1747834259999, "1178411.03374700", 3716, "275.33290000", "696760.41457700", "0"], [1747834260000, "2532.42000000", "2538.00000000", "2531.16000000", "2534.97000000", "1663.84870000", 1747834319999, "4218120.00570200", 7362, "1004.34890000", "2546122.75180900", "0"], [1747834320000, "2534.97000000", "2537.19000000", "2533.66000000", "2533.94000000", "505.11970000", 1747834379999, "1280556.28209000", 7000, "304.61330000", "772212.62750900", "0"], [1747834380000, "2533.94000000", "2537.59000000", "2530.76000000", "2534.52000000", "350.54270000", 1747834439999, "888251.11057700", 5917, "196.33070000", "497503.55821000", "0"], [1747834440000, "2534.52000000", "2536.89000000", "2532.16000000", "2533.35000000", "349.34660000", 1747834499999, "885215.16130700", 4714, "193.97910000", "491485.31967900", "0"], [1747834500000, "2533.34000000", "2535.98000000", "2530.99000000", "2535.90000000", "340.10950000", 1747834559999, "861816.22204100", 5386, "239.40010000", "606646.64060400", "0"], [1747834560000, "2535.90000000", "2540.00000000", "2535.90000000", "2537.94000000", "387.12730000", 1747834619999, "982569.57731200", 5638, "227.24650000", "576755.68058100", "0"], [1747834620000, "2537.95000000", "2540.79000000", "2536.39000000", "2540.78000000", "395.97190000", 1747834679999, "1005216.52177800", 4408, "293.26460000", "744462.94931400", "0"], [1747834680000, "2540.78000000", "2541.00000000", "2537.92000000", "2539.28000000", "376.16150000", 1747834739999, "955301.77130700", 2912, "192.24100000", "488213.01907400", "0"], [1747834740000, "2539.28000000", "2539.28000000", "2535.59000000", "2538.44000000", "380.48370000", 1747834799999, "965332.32857400", 3212, "153.22670000", "388868.24322000", "0"], [1747834800000, "2538.47000000", "2539.84000000", "2535.83000000", "2537.36000000", "335.87270000", 1747834859999, "852214.38982700", 3668, "220.24450000", "558808.55863600", "0"], [1747834860000, "2537.37000000", "2537.96000000", "2533.16000000", "2537.19000000", "342.45180000", 1747834919999, "868096.50615000", 4037, "134.77900000", "341701.36141200", "0"], [1747834920000, "2537.19000000", "2544.66000000", "2537.18000000", "2543.68000000", "831.37180000", 1747834979999, "2113916.57487600", 5206, "618.56480000", "1572723.69253000", "0"], [1747834980000, "2543.69000000", "2546.41000000", "2541.85000000", "2546.40000000", "457.57120000", 1747835039999, "1163976.85231700", 4174, "332.48120000", "845752.84899200", "0"], [1747835040000, "2546.40000000", "2555.00000000", "2546.25000000", "2551.60000000", "2788.10110000", 1747835099999, "7110718.19212900", 9240, "1982.70410000", "5056406.67003700", "0"], [1747835100000, "2551.60000000", "2553.90000000", "2549.29000000", "2550.32000000", "1736.90410000", 1747835159999, "4429820.64976100", 7029, "436.32500000", "1112994.46832000", "0"], [1747835160000, "2550.35000000", "2555.52000000", "2549.64000000", "2553.11000000", "1849.23660000", 1747835219999, "4719192.25640900", 6883, "775.49530000", "1979439.57755200", "0"], [1747835220000, "2553.11000000", "2553.73000000", "2545.46000000", "2546.00000000", "1252.78820000", 1747835279999, "3193385.86627800", 6823, "695.30060000", "1771853.94540300", "0"], [1747835280000, "2546.00000000", "2548.40000000", "2543.57000000", "2544.99000000", "603.05170000", 1747835339999, "1535294.69981400", 6311, "217.42170000", "553433.23936400", "0"], [1747835340000, "2544.99000000", "2549.33000000", "2544.99000000", "2546.22000000", "957.20500000", 1747835399999, "2437921.00260100", 5616, "507.15890000", "1291569.98348000", "0"], [1747835400000, "2546.23000000", "2548.09000000", "2544.38000000", "2544.90000000", "563.36840000", 1747835459999, "1434661.06566900", 4646, "160.54010000", "408855.11442500", "0"], [1747835460000, "2544.89000000", "2555.69000000", "2544.89000000", "2555.02000000", "1076.76380000", 1747835519999, "2747882.00513000", 5740, "644.49660000", "1644722.81376200", "0"], [1747835520000, "2555.02000000", "2557.68000000", "2552.99000000", "2553.00000000", "1182.84580000", 1747835579999, "3022492.20706600", 6364, "639.22590000", "1633377.04638800", "0"], [1747835580000, "2552.99000000", "2555.60000000", "2548.56000000", "2550.53000000", "1600.71500000", 1747835639999, "4083131.09471300", 5305, "288.76460000", "736876.14176900", "0"], [1747835640000, "2550.53000000", "2550.90000000", "2547.95000000", "2548.81000000", "604.65880000", 1747835699999, "1541653.59244400", 3999, "201.40030000", "513486.14098900", "0"], [1747835700000, "2548.81000000", "2553.27000000", "2548.01000000", "2552.01000000", "505.39090000", 1747835759999, "1289113.20769500", 3722, "192.78810000", "491744.02141000", "0"], [1747835760000, "2552.01000000", "2556.95000000", "2552.01000000", "2556.95000000", "1896.09830000", 1747835819999, "4844750.85273000", 4963, "1372.48980000", "3507145.23514600", "0"], [1747835820000, "2556.94000000", "2559.00000000", "2554.26000000", "2554.26000000", "1982.47130000", 1747835879999, "5071142.88666200", 6321, "490.21640000", "1253966.89115000", "0"], [1747835880000, "2554.26000000", "2555.82000000", "2551.49000000", "2551.50000000", "1051.31490000", 1747835939999, "2684678.09373300", 5289, "240.71910000", "614701.65741800", "0"], [1747835940000, "2551.49000000", "2551.51000000", "2545.00000000", "2546.66000000", "1633.40740000", 1747835999999, "4160843.05714300", 7103, "752.47030000", "1916463.05054900", "0"], [1747836000000, "2546.66000000", "2548.55000000", "2543.46000000", "2544.84000000", "1056.78540000", 1747836059999, "2690243.03307000", 7957, "544.99530000", "1387198.55429800", "0"], [1747836060000, "2544.83000000", "2554.11000000", "2543.86000000", "2549.00000000", "3856.13440000", 1747836119999, "9832072.66978900", 12512, "2214.68270000", "5646844.34539800", "0"], [1747836120000, "2549.00000000", "2555.95000000", "2548.62000000", "2552.06000000", "1489.23950000", 1747836179999, "3800725.76410000", 9038, "796.02240000", "2031596.03295600", "0"], [1747836180000, "2552.06000000", "2554.34000000", "2548.50000000", "2548.87000000", "826.28930000", 1747836239999, "2107629.04471500", 7110, "308.77430000", "787583.68594700", "0"], [1747836240000, "2548.88000000", "2554.01000000", "2548.87000000", "2551.84000000", "695.50440000", 1747836299999, "1774650.48129400", 6242, "239.07070000", "610047.32792700", "0"], [1747836300000, "2551.84000000", "2553.02000000", "2549.54000000", "2550.94000000", "686.08280000", 1747836359999, "1750671.18421900", 7825, "247.46630000", "631449.20385400", "0"], [1747836360000, "2550.94000000", "2557.29000000", "2550.45000000", "2554.00000000", "801.25920000", 1747836419999, "2046518.43669800", 7853, "427.96690000", "1093106.43991000", "0"], [1747836420000, "2553.96000000", "2554.63000000", "2551.03000000", "2551.93000000", "979.96370000", 1747836479999, "2501504.69844500", 6630, "272.78630000", "696341.73217600", "0"], [1747836480000, "2551.94000000", "2552.50000000", "2550.10000000", "2552.49000000", "913.58160000", 1747836539999, "2330839.60944900", 6545, "378.58070000", "965890.30703000", "0"], [1747836540000, "2552.48000000", "2553.03000000", "2547.43000000", "2550.50000000", "566.93820000", 1747836599999, "1445767.87008000", 5155, "201.32570000", "513295.61553600", "0"], [1747836600000, "2550.50000000", "2552.68000000", "2545.23000000", "2547.18000000", "728.67460000", 1747836659999, "1856738.94258100", 7241, "248.61620000", "633388.43245500", "0"], [1747836660000, "2547.17000000", "2547.68000000", "2544.07000000", "2545.69000000", "1042.11120000", 1747836719999, "2652386.56383300", 5827, "329.02420000", "837407.44823200", "0"], [1747836720000, "2545.70000000", "2546.62000000", "2543.07000000", "2543.36000000", "645.00430000", 1747836779999, "1641313.89866500", 5121, "225.09170000", "572743.21587800", "0"], [1747836780000, "2543.36000000", "2549.43000000", "2542.60000000", "2547.34000000", "634.18650000", 1747836839999, "1614351.39209800", 4755, "241.22220000", "614032.04069300", "0"], [1747836840000, "2547.34000000", "2550.33000000", "2547.33000000", "2547.90000000", "632.49500000", 1747836899999, "1612360.93860000", 4672, "220.50200000", "562114.65852100", "0"], [1747836900000, "2547.91000000", "2549.04000000", "2546.89000000", "2548.18000000", "564.18250000", 1747836959999, "1437390.55572700", 4252, "217.67140000", "554558.84400400", "0"], [1747836960000, "2548.19000000", "2555.50000000", "2547.66000000", "2551.46000000", "1566.65660000", 1747837019999, "3996869.08980700", 5313, "1099.07180000", "2803697.30092100", "0"], [1747837020000, "2551.47000000", "2552.30000000", "2548.71000000", "2551.14000000", "799.14530000", 1747837079999, "2038161.30321600", 5338, "374.25490000", "954507.67120000", "0"], [1747837080000, "2551.14000000", "2554.25000000", "2550.71000000", "2553.09000000", "642.85310000", 1747837139999, "1641307.85053500", 4705, "241.51010000", "616583.34875200", "0"], [1747837140000, "2553.08000000", "2556.29000000", "2553.08000000", "2555.52000000", "646.29030000", 1747837199999, "1651297.99732300", 4549, "291.54730000", "744840.34809100", "0"], [1747837200000, "2555.51000000", "2562.48000000", "2555.51000000", "2560.29000000", "1754.50750000", 1747837259999, "4491450.25744300", 10066, "1077.38920000", "2758037.59138700", "0"], [1747837260000, "2560.29000000", "2561.85000000", "2557.74000000", "2557.74000000", "1009.13400000", 1747837319999, "2582984.50404000", 6320, "475.23810000", "1216420.77275000", "0"], [1747837320000, "2557.75000000", "2560.00000000", "2555.44000000", "2557.10000000", "961.59490000", 1747837379999, "2459723.82293700", 6188, "492.74440000", "1260547.53407700", "0"], [1747837380000, "2557.09000000", "2559.13000000", "2555.44000000", "2557.60000000", "550.52700000", 1747837439999, "1407978.42173900", 4810, "209.62680000", "536150.81183900", "0"], [1747837440000, "2557.59000000", "2559.13000000", "2556.28000000", "2556.29000000", "579.58670000", 1747837499999, "1482366.95131900", 5653, "215.92840000", "552250.99557500", "0"], [1747837500000, "2556.28000000", "2556.28000000", "2550.03000000", "2550.42000000", "709.18510000", 1747837559999, "1811253.09477500", 6439, "189.51720000", "484087.93575500", "0"], [1747837560000, "2550.42000000", "2550.89000000", "2547.76000000", "2548.70000000", "688.48010000", 1747837619999, "1754924.49018200", 5012, "252.12560000", "642613.06383100", "0"], [1747837620000, "2548.70000000", "2550.88000000", "2548.64000000", "2549.96000000", "568.92490000", 1747837679999, "1450475.26692700", 3872, "259.28440000", "660992.33245600", "0"], [1747837680000, "2549.95000000", "2550.77000000", "2547.10000000", "2547.22000000", "725.34180000", 1747837739999, "1848936.15264000", 4285, "173.19320000", "441475.07646900", "0"], [1747837740000, "2547.22000000", "2549.06000000", "2547.10000000", "2547.69000000", "1088.84040000", 1747837799999, "2774607.44997800", 3811, "797.23900000", "2031586.26746000", "0"], [1747837800000, "2547.68000000", "2552.27000000", "2547.19000000", "2551.17000000", "596.05930000", 1747837859999, "1520191.56246800", 3895, "263.89320000", "672909.64200300", "0"], [1747837860000, "2551.17000000", "2551.43000000", "2543.99000000", "2544.00000000", "725.57950000", 1747837919999, "1847849.54417800", 5733, "274.25880000", "698279.05604200", "0"], [1747837920000, "2543.99000000", "2545.14000000", "2540.17000000", "2540.73000000", "1406.62650000", 1747837979999, "3577439.36999100", 7881, "611.76220000", "1555674.39996300", "0"], [1747837980000, "2540.73000000", "2542.54000000", "2533.78000000", "2534.17000000", "2626.82270000", 1747838039999, "6664431.68735700", 9158, "483.16900000", "1225901.04069600", "0"], [1747838040000, "2534.18000000", "2537.32000000", "2531.85000000", "2535.04000000", "975.07530000", 1747838099999, "2471668.36145100", 7207, "392.80970000", "995639.62782900", "0"], [1747838100000, "2535.05000000", "2539.99000000", "2534.64000000", "2538.01000000", "977.12380000", 1747838159999, "2479774.11805700", 6845, "545.64630000", "1384791.58164000", "0"], [1747838160000, "2538.00000000", "2540.57000000", "2535.92000000", "2540.24000000", "650.93660000", 1747838219999, "1652810.50492300", 4986, "280.77340000", "713015.90651300", "0"], [1747838220000, "2540.26000000", "2541.13000000", "2538.94000000", "2540.09000000", "800.71200000", 1747838279999, "2033716.78671600", 5079, "421.28840000", "1070024.60636400", "0"], [1747838280000, "2540.08000000", "2544.23000000", "2538.90000000", "2544.22000000", "497.90260000", 1747838339999, "1265630.35237900", 3908, "318.62840000", "810110.78299100", "0"], [1747838340000, "2544.22000000", "2545.84000000", "2543.94000000", "2545.71000000", "322.56320000", 1747838399999, "820831.01997800", 3405, "211.14530000", "537315.00727900", "0"], [1747838400000, "2545.71000000", "2548.25000000", "2544.95000000", "2547.97000000", "1285.02450000", 1747838459999, "3272451.09164100", 4444, "1196.68860000", "3047444.17768800", "0"], [1747838460000, "2547.97000000", "2549.50000000", "2546.61000000", "2549.11000000", "431.77500000", 1747838519999, "1100178.41531000", 3443, "266.07690000", "677962.44388700", "0"], [1747838520000, "2549.12000000", "2553.00000000", "2548.11000000", "2551.30000000", "1027.65350000", 1747838579999, "2621608.96797300", 6041, "511.21410000", "1304192.31100600", "0"], [1747838580000, "2551.30000000", "2553.35000000", "2550.60000000", "2551.68000000", "679.78000000", 1747838639999, "1735044.01183700", 5183, "329.99320000", "842227.67447900", "0"], [1747838640000, "2551.69000000", "2552.80000000", "2550.01000000", "2551.28000000", "434.06090000", 1747838699999, "1107392.16447000", 3774, "238.55540000", "608574.14112300", "0"], [1747838700000, "2551.28000000", "2552.44000000", "2549.43000000", "2550.61000000", "681.94250000", 1747838759999, "1739648.35845300", 4526, "384.83760000", "981639.75855800", "0"], [1747838760000, "2550.60000000", "2550.60000000", "2547.51000000", "2549.39000000", "528.00260000", 1747838819999, "1345677.52011100", 3153, "226.65050000", "577634.98734900", "0"], [1747838820000, "2549.39000000", "2552.49000000", "2549.39000000", "2550.70000000", "520.90720000", 1747838879999, "1328797.42407300", 3994, "220.27840000", "561861.21479000", "0"], [1747838880000, "2550.70000000", "2553.00000000", "2549.86000000", "2552.99000000", "479.87010000", 1747838939999, "1224394.16330300", 4847, "289.59370000", "739004.31655200", "0"], [1747838940000, "2552.99000000", "2559.82000000", "2552.99000000", "2557.37000000", "1728.08170000", 1747838999999, "4418642.43543200", 9255, "808.79050000", "2067863.69860400", "0"], [1747839000000, "2557.36000000", "2565.00000000", "2556.29000000", "2563.73000000", "2357.19950000", 1747839059999, "6039492.12280600", 9714, "1591.94000000", "4078130.54072500", "0"], [1747839060000, "2563.72000000", "2575.98000000", "2563.72000000", "2571.35000000", "3212.78380000", 1747839119999, "8259540.63959500", 14409, "2044.32460000", "5254956.43195900", "0"], [1747839120000, "2571.36000000", "2576.00000000", "2569.66000000", "2574.00000000", "2309.54870000", 1747839179999, "5941783.48793800", 10540, "740.35480000", "1904707.79852100", "0"], [1747839180000, "2574.00000000", "2579.33000000", "2570.66000000", "2571.35000000", "1441.00890000", 1747839239999, "3711391.89442300", 9291, "671.80010000", "1730576.08848800", "0"], [1747839240000, "2571.36000000", "2571.36000000", "2564.51000000", "2566.74000000", "2137.70420000", 1747839299999, "5490511.50734400", 9173, "1038.76250000", "2668389.27402100", "0"], [1747839300000, "2566.74000000", "2578.90000000", "2566.73000000", "2575.99000000", "2379.20050000", 1747839359999, "6125089.18912200", 8801, "1967.30480000", "5064810.54104700", "0"], [1747839360000, "2576.00000000", "2577.91000000", "2572.94000000", "2574.09000000", "1348.32960000", 1747839419999, "3472732.96624700", 9069, "561.32370000", "1445876.34812600", "0"], [1747839420000, "2574.04000000", "2577.00000000", "2571.36000000", "2576.62000000", "1071.32960000", 1747839479999, "2757508.65947100", 8776, "600.26680000", "1545121.85707600", "0"], [1747839480000, "2576.62000000", "2577.65000000", "2571.47000000", "2572.68000000", "1250.82270000", 1747839539999, "3219576.04290700", 8707, "782.48950000", "2014010.17414900", "0"], [1747839540000, "2572.68000000", "2581.04000000", "2571.35000000", "2580.50000000", "1968.44880000", 1747839599999, "5070544.02803900", 7211, "1264.97960000", "3258977.14608900", "0"], [1747839600000, "2580.50000000", "2582.18000000", "2566.69000000", "2567.29000000", "2457.79140000", 1747839659999, "6322668.01431200", 13303, "1220.02830000", "3138285.90027600", "0"], [1747839660000, "2567.30000000", "2569.35000000", "2557.28000000", "2566.99000000", "3362.34670000", 1747839719999, "8614227.56788400", 12419, "1391.10310000", "3564304.33707200", "0"], [1747839720000, "2566.99000000", "2571.00000000", "2566.56000000", "2569.58000000", "1587.37340000", 1747839779999, "4077150.12317600", 7954, "831.46240000", "2135374.29982000", "0"], [1747839780000, "2569.59000000", "2579.57000000", "2569.00000000", "2577.05000000", "2736.45540000", 1747839839999, "7046660.75482800", 9694, "2110.56670000", "5435522.03739500", "0"], [1747839840000, "2577.05000000", "2579.58000000", "2568.34000000", "2570.99000000", "1547.86660000", 1747839899999, "3982399.34238100", 10953, "993.88340000", "2557098.50206100", "0"], [1747839900000, "2571.00000000", "2581.08000000", "2570.08000000", "2576.97000000", "1768.27260000", 1747839959999, "4557519.57081300", 10029, "1114.37180000", "2871894.58357600", "0"], [1747839960000, "2576.96000000", "2580.63000000", "2575.03000000", "2576.06000000", "959.25930000", 1747840019999, "2472546.98118000", 9240, "584.23610000", "1505859.69650400", "0"], [1747840020000, "2576.06000000", "2578.48000000", "2568.61000000", "2573.42000000", "2326.49250000", 1747840079999, "5986087.29421900", 12299, "832.20600000", "2141228.14174600", "0"], [1747840080000, "2573.42000000", "2579.97000000", "2572.25000000", "2579.40000000", "2181.32210000", 1747840139999, "5621405.96223400", 9305, "1701.78040000", "4385644.43526500", "0"], [1747840140000, "2579.40000000", "2580.00000000", "2574.20000000", "2576.52000000", "1414.97040000", 1747840199999, "3647049.30069300", 9392, "736.92790000", "1899487.67937000", "0"], [1747840200000, "2576.52000000", "2578.50000000", "2570.24000000", "2572.94000000", "2394.64470000", 1747840259999, "6163401.13028600", 8676, "800.63290000", "2060669.78646700", "0"], [1747840260000, "2572.94000000", "2572.94000000", "2567.43000000", "2567.43000000", "1087.23350000", 1747840319999, "2794629.52096900", 7508, "326.30380000", "838726.34691500", "0"], [1747840320000, "2567.44000000", "2568.63000000", "2563.32000000", "2566.34000000", "1469.64530000", 1747840379999, "3771134.21117900", 10019, "628.03530000", "1611555.65179600", "0"], [1747840380000, "2566.34000000", "2567.10000000", "2561.35000000", "2565.10000000", "1027.18380000", 1747840439999, "2633000.52348700", 8954, "477.58840000", "1224161.20056200", "0"], [1747840440000, "2565.11000000", "2566.00000000", "2562.15000000", "2564.94000000", "823.83600000", 1747840499999, "2112404.54990200", 6353, "337.63580000", "865587.54672900", "0"], [1747840500000, "2564.94000000", "2574.04000000", "2564.94000000", "2574.04000000", "1300.51630000", 1747840559999, "3342864.35025200", 5677, "897.77580000", "2307935.78568700", "0"], [1747840560000, "2574.03000000", "2574.23000000", "2569.31000000", "2571.78000000", "1174.84460000", 1747840619999, "3020990.98149900", 4379, "492.78420000", "1267113.58548100", "0"], [1747840620000, "2571.77000000", "2573.25000000", "2570.35000000", "2572.50000000", "689.17280000", 1747840679999, "1772476.42733000", 5364, "453.87010000", "1167313.49443000", "0"], [1747840680000, "2572.50000000", "2572.50000000", "2568.22000000", "2568.60000000", "318.11670000", 1747840739999, "817618.95582500", 5129, "142.39300000", "365964.07021400", "0"], [1747840740000, "2568.61000000", "2570.00000000", "2566.11000000", "2567.20000000", "526.30880000", 1747840799999, "1351495.70271500", 5836, "324.21420000", "832515.00019700", "0"], [1747840800000, "2567.20000000", "2568.00000000", "2564.93000000", "2564.94000000", "467.61780000", 1747840859999, "1200173.30777300", 5015, "164.86540000", "423111.36255500", "0"], [1747840860000, "2564.93000000", "2567.74000000", "2562.44000000", "2565.00000000", "750.43990000", 1747840919999, "1924865.39297000", 7039, "356.00550000", "913284.91364700", "0"], [1747840920000, "2565.00000000", "2570.87000000", "2564.98000000", "2570.32000000", "491.55580000", 1747840979999, "1262254.57175300", 5310, "264.20800000", "678360.68495400", "0"], [1747840980000, "2570.33000000", "2573.50000000", "2570.33000000", "2572.67000000", "742.66650000", 1747841039999, "1910288.03385300", 4718, "520.97460000", "1339972.00994600", "0"], [1747841040000, "2572.68000000", "2574.24000000", "2572.20000000", "2574.09000000", "798.59380000", 1747841099999, "2054956.91536500", 3648, "432.18260000", "1112111.16261400", "0"], [1747841100000, "2574.10000000", "2577.00000000", "2573.00000000", "2575.38000000", "915.10950000", 1747841159999, "2356710.28206100", 5832, "625.87120000", "1611864.28444300", "0"], [1747841160000, "2575.38000000", "2577.00000000", "2573.24000000", "2573.68000000", "599.34030000", 1747841219999, "1543520.63804900", 5980, "322.21820000", "829768.70052600", "0"], [1747841220000, "2573.63000000", "2576.27000000", "2573.05000000", "2576.27000000", "771.99790000", 1747841279999, "1987425.49405000", 4695, "335.06050000", "862569.61078900", "0"], [1747841280000, "2576.27000000", "2576.80000000", "2572.52000000", "2576.44000000", "1111.10770000", 1747841339999, "2860355.75890800", 5368, "566.81180000", "1459090.17459600", "0"], [1747841340000, "2576.45000000", "2577.80000000", "2570.81000000", "2571.00000000", "733.64630000", 1747841399999, "1888621.87623500", 5916, "396.50300000", "1020668.58927200", "0"], [1747841400000, "2570.99000000", "2576.90000000", "2570.00000000", "2573.45000000", "941.70140000", 1747841459999, "2423788.25737100", 7281, "316.19290000", "813655.30982200", "0"], [1747841460000, "2573.45000000", "2574.40000000", "2569.23000000", "2570.16000000", "995.61600000", 1747841519999, "2560375.78649300", 5693, "433.06440000", "1113814.02808400", "0"], [1747841520000, "2570.02000000", "2574.66000000", "2568.95000000", "2570.42000000", "1377.92390000", 1747841579999, "3542492.39736900", 6988, "447.40410000", "1150352.51228900", "0"], [1747841580000, "2570.41000000", "2572.73000000", "2568.90000000", "2569.34000000", "657.68710000", 1747841639999, "1690553.18871800", 6196, "355.70560000", "914360.75566900", "0"], [1747841640000, "2569.35000000", "2570.34000000", "2565.76000000", "2565.77000000", "484.07450000", 1747841699999, "1243282.82497800", 5117, "275.76490000", "708295.64466400", "0"], [1747841700000, "2565.77000000", "2567.68000000", "2547.00000000", "2548.23000000", "5550.19530000", 1747841759999, "14183294.26490100", 17989, "1747.49160000", "4466777.34694600", "0"], [1747841760000, "2548.24000000", "2553.65000000", "2545.70000000", "2551.62000000", "2216.38700000", 1747841819999, "5652264.28115800", 11517, "1091.89730000", "2784267.61509100", "0"], [1747841820000, "2551.62000000", "2553.50000000", "2546.28000000", "2547.27000000", "2029.87560000", 1747841879999, "5173990.57890600", 10453, "489.50220000", "1248077.51425500", "0"], [1747841880000, "2547.26000000", "2547.64000000", "2543.00000000", "2546.44000000", "1123.29920000", 1747841939999, "2859700.58022900", 9296, "471.11840000", "1199367.99716600", "0"], [1747841940000, "2546.44000000", "2551.14000000", "2544.39000000", "2550.14000000", "1260.88750000", 1747841999999, "3211225.27404400", 4960, "478.79790000", "1220030.66087500", "0"], [1747842000000, "2550.13000000", "2558.11000000", "2549.22000000", "2556.10000000", "1841.62220000", 1747842059999, "4704203.97037300", 6412, "536.60750000", "1371130.55762500", "0"], [1747842060000, "2556.10000000", "2558.97000000", "2553.36000000", "2557.21000000", "1808.47950000", 1747842119999, "4622110.81679600", 4927, "598.59510000", "1530211.05564200", "0"], [1747842120000, "2557.22000000", "2558.00000000", "2551.23000000", "2554.29000000", "1544.21580000", 1747842179999, "3944209.11918500", 3850, "363.59870000", "929366.94234400", "0"], [1747842180000, "2554.29000000", "2560.28000000", "2553.46000000", "2559.64000000", "812.64030000", 1747842239999, "2078246.75417200", 3478, "609.43890000", "1558825.18481600", "0"], [1747842240000, "2559.63000000", "2560.68000000", "2559.29000000", "2560.12000000", "465.18190000", 1747842299999, "1190949.60021000", 2575, "270.26730000", "691896.35504300", "0"], [1747842300000, "2560.12000000", "2563.96000000", "2560.12000000", "2562.92000000", "1654.49070000", 1747842359999, "4239488.56049300", 5048, "988.47490000", "2533053.10473900", "0"], [1747842360000, "2562.92000000", "2564.83000000", "2561.30000000", "2561.30000000", "461.29930000", 1747842419999, "1182382.61994900", 4557, "205.60500000", "527027.90105700", "0"], [1747842420000, "2561.31000000", "2563.00000000", "2559.20000000", "2559.65000000", "1064.06910000", 1747842479999, "2724452.36129500", 4836, "517.19180000", "1324236.25878900", "0"], [1747842480000, "2559.65000000", "2559.65000000", "2555.70000000", "2555.70000000", "746.13580000", 1747842539999, "1907868.43352700", 4195, "324.35180000", "829366.63795500", "0"], [1747842540000, "2555.69000000", "2555.98000000", "2553.00000000", "2554.98000000", "962.85950000", 1747842599999, "2459233.89570500", 4955, "437.30420000", "1116899.08265800", "0"], [1747842600000, "2554.99000000", "2556.29000000", "2553.80000000", "2556.29000000", "520.20270000", 1747842659999, "1329132.01937300", 3848, "176.83790000", "451799.89162200", "0"], [1747842660000, "2556.28000000", "2557.24000000", "2554.51000000", "2556.89000000", "356.57180000", 1747842719999, "911357.36035100", 3091, "212.26520000", "542575.44353900", "0"], [1747842720000, "2556.90000000", "2561.30000000", "2556.80000000", "2561.30000000", "255.71130000", 1747842779999, "654423.15068100", 2753, "186.81590000", "478115.39549700", "0"], [1747842780000, "2561.29000000", "2565.01000000", "2561.29000000", "2564.97000000", "1220.97890000", 1747842839999, "3130651.66178500", 2846, "1025.31720000", "2628978.50903200", "0"], [1747842840000, "2564.97000000", "2567.30000000", "2564.00000000", "2565.80000000", "976.42580000", 1747842899999, "2504957.83306900", 4374, "454.69970000", "1166356.09862200", "0"], [1747842900000, "2565.80000000", "2569.40000000", "2564.98000000", "2569.39000000", "1481.19530000", 1747842959999, "3803403.29538300", 6054, "904.84380000", "2323543.14743800", "0"], [1747842960000, "2569.40000000", "2571.80000000", "2566.61000000", "2567.90000000", "891.71580000", 1747843019999, "2290951.11248800", 6066, "531.86120000", "1366470.66991600", "0"], [1747843020000, "2567.90000000", "2567.90000000", "2565.18000000", "2565.83000000", "415.80140000", 1747843079999, "1067200.79715300", 2191, "159.83040000", "410243.77523100", "0"], [1747843080000, "2565.83000000", "2568.35000000", "2565.82000000", "2567.73000000", "419.24060000", 1747843139999, "1076206.25550800", 1916, "279.84210000", "718303.03593500", "0"], [1747843140000, "2567.74000000", "2567.99000000", "2566.76000000", "2567.01000000", "228.58980000", 1747843199999, "586858.77333400", 1539, "86.91410000", "223125.39890100", "0"], [1747843200000, "2567.02000000", "2568.76000000", "2567.02000000", "2568.70000000", "689.88630000", 1747843259999, "1771528.90508400", 4377, "264.14750000", "678245.50931200", "0"], [1747843260000, "2568.69000000", "2569.82000000", "2567.33000000", "2569.82000000", "319.59130000", 1747843319999, "820800.88891800", 3523, "121.32510000", "311606.48815700", "0"], [1747843320000, "2569.81000000", "2569.81000000", "2562.83000000", "2564.10000000", "839.25690000", 1747843379999, "2152393.97942700", 4471, "363.44910000", "931841.02232000", "0"], [1747843380000, "2564.10000000", "2568.13000000", "2563.55000000", "2565.71000000", "1115.50840000", 1747843439999, "2862303.67202100", 3525, "766.99830000", "1967936.81309500", "0"], [1747843440000, "2565.70000000", "2565.70000000", "2562.78000000", "2563.61000000", "748.81670000", 1747843499999, "1919683.95262700", 3168, "283.61400000", "726983.21855000", "0"], [1747843500000, "2563.62000000", "2563.93000000", "2559.01000000", "2559.72000000", "683.09220000", 1747843559999, "1749213.04159600", 5498, "213.24670000", "546075.09921700", "0"], [1747843560000, "2559.71000000", "2560.93000000", "2555.14000000", "2556.02000000", "1283.04770000", 1747843619999, "3281439.94312300", 6076, "431.70400000", "1104024.81597800", "0"], [1747843620000, "2556.02000000", "2560.87000000", "2556.01000000", "2559.21000000", "623.24520000", 1747843679999, "1595003.23093700", 4767, "387.22630000", "990861.85643400", "0"], [1747843680000, "2559.22000000", "2561.10000000", "2559.01000000", "2559.71000000", "261.58060000", 1747843739999, "669651.00850600", 2525, "176.03770000", "450639.51446400", "0"], [1747843740000, "2559.70000000", "2564.33000000", "2559.52000000", "2563.30000000", "439.95830000", 1747843799999, "1127267.70505400", 3077, "302.83540000", "775962.21240800", "0"], [1747843800000, "2563.29000000", "2566.46000000", "2563.05000000", "2565.85000000", "628.31720000", 1747843859999, "1611976.68153900", 3023, "331.12230000", "849466.65604500", "0"], [1747843860000, "2565.86000000", "2566.19000000", "2563.00000000", "2563.00000000", "857.79570000", 1747843919999, "2200126.09876600", 4504, "525.16680000", "1346964.66768700", "0"], [1747843920000, "2563.00000000", "2564.21000000", "2562.32000000", "2562.69000000", "260.45520000", 1747843979999, "667608.76613300", 3060, "181.06530000", "464110.30878600", "0"], [1747843980000, "2562.68000000", "2566.11000000", "2562.68000000", "2565.61000000", "817.07760000", 1747844039999, "2095625.88323100", 3651, "642.12170000", "1646839.17723300", "0"], [1747844040000, "2565.61000000", "2571.20000000", "2565.50000000", "2571.18000000", "674.11870000", 1747844099999, "1731946.05477500", 3404, "456.25590000", "1172110.35428000", "0"], [1747844100000, "2571.18000000", "2576.39000000", "2570.91000000", "2575.21000000", "845.56430000", 1747844159999, "2176401.67613300", 5374, "575.35900000", "1480959.38915700", "0"], [1747844160000, "2575.20000000", "2580.26000000", "2573.18000000", "2580.26000000", "852.92800000", 1747844219999, "2198181.76963700", 5453, "665.93590000", "1716589.07215400", "0"], [1747844220000, "2580.26000000", "2584.74000000", "2579.42000000", "2584.74000000", "1109.80560000", 1747844279999, "2865091.66449000", 6573, "784.28340000", "2024591.85700800", "0"], [1747844280000, "2584.73000000", "2585.32000000", "2579.50000000", "2581.51000000", "1009.97770000", 1747844339999, "2607605.96807300", 6869, "616.27200000", "1591301.45413600", "0"], [1747844340000, "2581.51000000", "2581.71000000", "2577.77000000", "2581.67000000", "719.37350000", 1747844399999, "1855820.68771700", 5354, "503.70540000", "1299454.17958400", "0"], [1747844400000, "2581.67000000", "2581.67000000", "2577.16000000", "2579.19000000", "462.29510000", 1747844459999, "1192234.46908400", 5720, "188.85330000", "487021.39058300", "0"], [1747844460000, "2579.20000000", "2581.47000000", "2577.90000000", "2580.20000000", "1545.62320000", 1747844519999, "3987742.14250200", 6040, "1210.89270000", "3124192.67315200", "0"], [1747844520000, "2580.21000000", "2582.13000000", "2575.97000000", "2575.97000000", "745.99910000", 1747844579999, "1924567.93881400", 5329, "335.16190000", "864766.31851300", "0"], [1747844580000, "2575.97000000", "2578.78000000", "2574.00000000", "2578.76000000", "527.79840000", 1747844639999, "1359576.61564600", 3844, "256.46970000", "660604.98308900", "0"], [1747844640000, "2578.76000000", "2578.76000000", "2577.38000000", "2577.44000000", "367.43100000", 1747844699999, "947240.06968200", 3308, "226.64060000", "584277.88508200", "0"], [1747844700000, "2577.45000000", "2583.22000000", "2576.93000000", "2583.21000000", "518.02350000", 1747844759999, "1336819.10498300", 4117, "345.59940000", "891916.97012500", "0"], [1747844760000, "2583.22000000", "2585.00000000", "2579.31000000", "2581.41000000", "683.61810000", 1747844819999, "1765562.61198700", 4512, "335.12850000", "865614.27645300", "0"], [1747844820000, "2581.41000000", "2581.41000000", "2576.14000000", "2578.65000000", "968.90750000", 1747844879999, "2498124.48900800", 5582, "282.68960000", "728620.53549700", "0"], [1747844880000, "2578.65000000", "2582.84000000", "2578.65000000", "2582.51000000", "907.00140000", 1747844939999, "2341323.17887600", 3815, "722.59430000", "1865336.45966300", "0"], [1747844940000, "2582.51000000", "2583.40000000", "2579.60000000", "2579.61000000", "705.10530000", 1747844999999, "1820375.17154800", 4011, "389.51820000", "1005787.90423700", "0"], [1747845000000, "2579.61000000", "2583.00000000", "2579.20000000", "2581.68000000", "444.36660000", 1747845059999, "1147160.84884900", 5124, "279.58380000", "721802.58073100", "0"], [1747845060000, "2581.69000000", "2588.00000000", "2581.68000000", "2586.50000000", "946.45970000", 1747845119999, "2447130.53039700", 5873, "439.40220000", "1135904.88624400", "0"], [1747845120000, "2586.51000000", "2589.15000000", "2586.12000000", "2587.54000000", "571.46510000", 1747845179999, "1478854.79838400", 5185, "293.80940000", "760356.46091800", "0"], [1747845180000, "2587.55000000", "2592.00000000", "2585.00000000", "2591.99000000", "821.39140000", 1747845239999, "2126137.04381600", 7260, "506.39640000", "1310998.15182900", "0"], [1747845240000, "2591.99000000", "2595.84000000", "2591.99000000", "2595.84000000", "1823.43130000", 1747845299999, "4729962.43735300", 8918, "1092.09350000", "2832708.29259400", "0"], [1747845300000, "2595.83000000", "2598.00000000", "2589.61000000", "2590.21000000", "1647.19540000", 1747845359999, "4273046.83776800", 10170, "960.93890000", "2493045.89697600", "0"], [1747845360000, "2590.21000000", "2594.99000000", "2589.35000000", "2594.70000000", "759.35700000", 1747845419999, "1968725.11448500", 6853, "492.83760000", "1277870.03518700", "0"], [1747845420000, "2594.71000000", "2597.28000000", "2592.32000000", "2596.40000000", "1006.54100000", 1747845479999, "2612307.86494200", 7743, "607.23900000", "1575851.98299500", "0"], [1747845480000, "2596.39000000", "2603.00000000", "2595.05000000", "2600.40000000", "2945.50140000", 1747845539999, "7657213.53673400", 9761, "2422.27070000", "6297607.14223400", "0"], [1747845540000, "2600.40000000", "2602.04000000", "2597.99000000", "2598.00000000", "1218.48010000", 1747845599999, "3168870.29253600", 6499, "752.30710000", "1956585.83368100", "0"], [1747845600000, "2597.99000000", "2601.00000000", "2597.63000000", "2599.84000000", "619.43520000", 1747845659999, "1610151.74471500", 5221, "372.22490000", "967554.89822200", "0"], [1747845660000, "2599.84000000", "2604.00000000", "2597.13000000", "2597.14000000", "818.28080000", 1747845719999, "2127916.03158300", 6988, "412.23780000", "1072116.19982300", "0"], [1747845720000, "2597.14000000", "2598.96000000", "2595.22000000", "2595.22000000", "1050.33370000", 1747845779999, "2727290.86666900", 6233, "499.86370000", "1297978.81788200", "0"], [1747845780000, "2595.22000000", "2601.54000000", "2595.03000000", "2600.71000000", "1303.25950000", 1747845839999, "3385766.65002100", 5737, "661.78490000", "1719366.41766400", "0"], [1747845840000, "2600.71000000", "2615.34000000", "2600.69000000", "2614.39000000", "3022.46570000", 1747845899999, "7887624.61463000", 12261, "2352.02760000", "6137878.41679100", "0"], [1747845900000, "2614.40000000", "2615.11000000", "2607.69000000", "2608.94000000", "2318.72510000", 1747845959999, "6054702.62794400", 9254, "595.82580000", "1555953.33450600", "0"], [1747845960000, "2608.95000000", "2611.66000000", "2607.32000000", "2609.45000000", "1255.41190000", 1747846019999, "3275268.09013900", 5993, "575.15720000", "1500420.71806200", "0"], [1747846020000, "2609.44000000", "2613.57000000", "2608.50000000", "2608.50000000", "814.22330000", 1747846079999, "2126301.85541000", 6807, "415.66920000", "1085496.35839500", "0"], [1747846080000, "2608.49000000", "2610.18000000", "2605.03000000", "2607.27000000", "1283.01990000", 1747846139999, "3344780.23057800", 6530, "687.62260000", "1792473.08353500", "0"], [1747846140000, "2607.27000000", "2612.00000000", "2607.27000000", "2610.35000000", "1061.36180000", 1747846199999, "2770890.31359000", 5528, "312.96980000", "817010.49670500", "0"], [1747846200000, "2610.36000000", "2611.18000000", "2605.65000000", "2607.83000000", "793.84610000", 1747846259999, "2070804.83049600", 5422, "218.16540000", "568980.27589600", "0"], [1747846260000, "2607.83000000", "2610.15000000", "2604.63000000", "2604.81000000", "876.76440000", 1747846319999, "2285879.66310100", 5065, "378.53190000", "986857.32412700", "0"], [1747846320000, "2604.81000000", "2605.99000000", "2601.71000000", "2602.35000000", "1432.47960000", 1747846379999, "3728985.07696200", 4959, "404.76010000", "1053587.73201700", "0"], [1747846380000, "2602.36000000", "2602.36000000", "2598.05000000", "2598.56000000", "1712.51480000", 1747846439999, "4451811.60907700", 5503, "388.26350000", "1009238.76343600", "0"], [1747846440000, "2598.56000000", "2603.00000000", "2598.56000000", "2602.11000000", "1196.91860000", 1747846499999, "3113460.74545000", 4537, "952.02180000", "2476443.79280300", "0"], [1747846500000, "2602.10000000", "2605.00000000", "2601.16000000", "2603.24000000", "1926.85580000", 1747846559999, "5015371.38821100", 4559, "390.74730000", "1017282.52341200", "0"], [1747846560000, "2603.25000000", "2603.25000000", "2595.12000000", "2595.83000000", "1581.92320000", 1747846619999, "4111023.00230300", 6143, "912.26000000", "2371168.61038600", "0"], [1747846620000, "2595.83000000", "2597.57000000", "2593.00000000", "2593.27000000", "1337.17270000", 1747846679999, "3470057.69727000", 6493, "518.95190000", "1346622.55756500", "0"], [1747846680000, "2593.26000000", "2594.55000000", "2587.66000000", "2589.89000000", "1497.44490000", 1747846739999, "3878793.48859600", 7303, "493.67470000", "1278909.96703200", "0"], [1747846740000, "2589.88000000", "2590.50000000", "2584.67000000", "2586.08000000", "1498.77680000", 1747846799999, "3877527.40450000", 5631, "771.32800000", "1995598.70393900", "0"], [1747846800000, "2586.09000000", "2594.71000000", "2586.08000000", "2594.71000000", "1176.88340000", 1747846859999, "3049593.31137600", 5559, "678.60970000", "1758409.88584600", "0"], [1747846860000, "2594.74000000", "2595.89000000", "2592.73000000", "2594.05000000", "698.04110000", 1747846919999, "1810818.01201000", 4840, "270.86040000", "702685.73182000", "0"], [1747846920000, "2594.04000000", "2594.84000000", "2585.10000000", "2585.42000000", "999.30410000", 1747846979999, "2586922.68013700", 5295, "402.59710000", "1042089.89604400", "0"], [1747846980000, "2585.43000000", "2587.00000000", "2575.45000000", "2581.00000000", "3414.85500000", 1747847039999, "8812744.81566700", 11019, "1277.56720000", "3296664.84393200", "0"], [1747847040000, "2581.01000000", "2583.89000000", "2577.05000000", "2580.39000000", "880.17920000", 1747847099999, "2271255.19662600", 5717, "447.12490000", "1153810.75656100", "0"], [1747847100000, "2580.39000000", "2583.01000000", "2577.70000000", "2579.49000000", "751.39940000", 1747847159999, "1938946.35619300", 6059, "326.39730000", "842185.27941400", "0"], [1747847160000, "2579.50000000", "2580.59000000", "2574.44000000", "2577.77000000", "953.94800000", 1747847219999, "2458662.76343300", 7635, "318.83490000", "821647.55837800", "0"], [1747847220000, "2577.77000000", "2581.99000000", "2577.00000000", "2581.07000000", "487.68770000", 1747847279999, "1258455.65001000", 4526, "292.45860000", "754655.50257900", "0"], [1747847280000, "2581.06000000", "2582.82000000", "2578.10000000", "2578.37000000", "723.41620000", 1747847339999, "1866411.03756400", 4043, "149.84600000", "386777.57280500", "0"], [1747847340000, "2578.36000000", "2578.36000000", "2567.23000000", "2567.69000000", "1988.66900000", 1747847399999, "5111029.70851600", 7953, "1186.22970000", "3048712.97186300", "0"], [1747847400000, "2567.69000000", "2570.27000000", "2563.80000000", "2569.91000000", "1691.64830000", 1747847459999, "4342138.84610900", 10024, "664.04280000", "1704594.18885100", "0"], [1747847460000, "2569.92000000", "2571.18000000", "2565.00000000", "2565.00000000", "888.79740000", 1747847519999, "2283051.43417500", 6773, "375.58860000", "964803.04767300", "0"], [1747847520000, "2565.00000000", "2565.00000000", "2559.05000000", "2564.59000000", "1720.01450000", 1747847579999, "4404470.33985300", 8308, "722.24920000", "1849368.81148700", "0"], [1747847580000, "2564.60000000", "2565.71000000", "2559.92000000", "2565.40000000", "1265.45660000", 1747847639999, "3242970.29434200", 6524, "422.28150000", "1082370.29464600", "0"], [1747847640000, "2565.41000000", "2568.83000000", "2564.15000000", "2567.16000000", "705.18470000", 1747847699999, "1809874.49673700", 3957, "450.53440000", "1156114.20497000", "0"], [1747847700000, "2567.15000000", "2569.45000000", "2556.50000000", "2559.22000000", "1671.89430000", 1747847759999, "4281024.00012600", 7895, "662.94840000", "1697688.46427600", "0"], [1747847760000, "2559.22000000", "2562.19000000", "2555.04000000", "2557.10000000", "1461.01290000", 1747847819999, "3737407.15708600", 8159, "658.52010000", "1684515.15226400", "0"], [1747847820000, "2557.09000000", "2557.09000000", "2547.27000000", "2547.65000000", "2465.07620000", 1747847879999, "6290189.78098500", 11027, "743.35090000", "1897181.22650800", "0"], [1747847880000, "2547.66000000", "2550.18000000", "2542.35000000", "2544.02000000", "2002.33080000", 1747847939999, "5098763.69692900", 10962, "732.99440000", "1866381.57620300", "0"], [1747847940000, "2544.01000000", "2544.64000000", "2534.60000000", "2542.11000000", "4441.83370000", 1747847999999, "11276075.74396900", 13153, "1615.99480000", "4102717.91232700", "0"], [1747848000000, "2542.18000000", "2544.95000000", "2528.09000000", "2528.63000000", "4229.88260000", 1747848059999, "10716678.91521300", 16256, "1676.49060000", "4248164.64474200", "0"], [1747848060000, "2528.64000000", "2533.63000000", "2522.69000000", "2528.39000000", "4266.29110000", 1747848119999, "10783098.19034300", 15298, "1882.37880000", "4757618.85794500", "0"], [1747848120000, "2528.40000000", "2529.63000000", "2513.51000000", "2516.09000000", "5141.16620000", 1747848179999, "12948727.66135800", 17069, "1826.13220000", "4598642.92276700", "0"], [1747848180000, "2516.09000000", "2519.02000000", "2503.50000000", "2515.16000000", "6632.80590000", 1747848239999, "16648139.52016200", 21882, "3066.99410000", "7697813.10112300", "0"], [1747848240000, "2515.16000000", "2515.16000000", "2500.31000000", "2501.97000000", "5532.13560000", 1747848299999, "13859422.39418800", 15194, "2022.58870000", "5066626.07788500", "0"], [1747848300000, "2501.98000000", "2503.47000000", "2483.00000000", "2486.61000000", "9992.78060000", 1747848359999, "24915945.88546900", 27130, "3735.97530000", "9309239.04863000", "0"], [1747848360000, "2486.62000000", "2498.84000000", "2474.26000000", "2498.17000000", "10131.77740000", 1747848419999, "25152534.89525400", 26928, "4162.12880000", "10333858.93941000", "0"], [1747848420000, "2498.17000000", "2500.87000000", "2485.67000000", "2495.63000000", "4834.67570000", 1747848479999, "12059377.12356300", 16411, "2391.51220000", "5964935.90503900", "0"], [1747848480000, "2495.81000000", "2497.57000000", "2484.29000000", "2487.64000000", "3722.16810000", 1747848539999, "9270391.66297700", 14173, "1957.20700000", "4874668.18542400", "0"], [1747848540000, "2487.65000000", "2494.89000000", "2476.00000000", "2478.43000000", "4990.61780000", 1747848599999, "12400606.61993600", 17389, "2068.54090000", "5139697.34633200", "0"], [1747848600000, "2478.45000000", "2479.79000000", "2458.00000000", "2474.04000000", "10578.08560000", 1747848659999, "26102196.09222200", 30149, "4966.82810000", "12256243.48588100", "0"], [1747848660000, "2474.30000000", "2492.00000000", "2468.98000000", "2489.79000000", "9080.26290000", 1747848719999, "22515139.32878000", 23319, "5013.36350000", "12434707.91285300", "0"], [1747848720000, "2489.87000000", "2498.41000000", "2489.70000000", "2493.72000000", "5688.72800000", 1747848779999, "14182752.91170100", 18546, "2957.25660000", "7373036.91470800", "0"], [1747848780000, "2493.72000000", "2501.28000000", "2490.71000000", "2498.74000000", "5103.05410000", 1747848839999, "12739426.70525300", 18185, "2732.32330000", "6821034.75915700", "0"], [1747848840000, "2498.74000000", "2517.59000000", "2494.36000000", "2509.54000000", "9030.43270000", 1747848899999, "22599528.81840600", 29125, "4604.04670000", "11523382.27736800", "0"], [1747848900000, "2509.51000000", "2512.28000000", "2495.89000000", "2499.12000000", "4286.78310000", 1747848959999, "10727794.45352500", 17858, "2080.55660000", "5206090.66154500", "0"], [1747848960000, "2499.15000000", "2504.44000000", "2491.00000000", "2503.06000000", "3660.74470000", 1747849019999, "9143529.97540000", 15036, "1831.97640000", "4576329.60237300", "0"], [1747849020000, "2503.08000000", "2505.61000000", "2485.25000000", "2490.20000000", "4245.97260000", 1747849079999, "10593085.30614600", 16532, "1878.62350000", "4687457.88257400", "0"], [1747849080000, "2490.28000000", "2500.21000000", "2487.78000000", "2495.70000000", "2876.72530000", 1747849139999, "7177169.88349300", 12248, "1197.97210000", "2988517.95282700", "0"], [1747849140000, "2495.69000000", "2505.50000000", "2493.65000000", "2503.30000000", "2507.11310000", 1747849199999, "6271270.49090500", 11367, "1269.39730000", "3174749.71431000", "0"], [1747849200000, "2503.29000000", "2503.89000000", "2486.05000000", "2491.45000000", "5440.24470000", 1747849259999, "13570027.65340900", 18527, "2414.34130000", "6024303.21914900", "0"], [1747849260000, "2491.45000000", "2495.23000000", "2485.00000000", "2490.08000000", "3445.25590000", 1747849319999, "8577137.40779100", 15679, "1373.65420000", "3420148.77823800", "0"], [1747849320000, "2490.08000000", "2494.16000000", "2483.78000000", "2492.39000000", "2805.45560000", 1747849379999, "6982631.33126200", 12367, "1192.09240000", "2966811.70941000", "0"], [1747849380000, "2492.40000000", "2493.25000000", "2482.16000000", "2482.30000000", "2746.02360000", 1747849439999, "6830246.66120600", 12919, "1127.76090000", "2805041.39472300", "0"], [1747849440000, "2482.30000000", "2482.93000000", "2473.75000000", "2477.16000000", "4163.81250000", 1747849499999, "10320643.66349100", 15455, "1447.78530000", "3588287.45898200", "0"], [1747849500000, "2477.34000000", "2483.89000000", "2473.67000000", "2474.61000000", "2646.66040000", 1747849559999, "6560566.93726600", 11477, "1305.44860000", "3236738.59111000", "0"], [1747849560000, "2474.60000000", "2493.85000000", "2470.36000000", "2488.51000000", "6799.39420000", 1747849619999, "16900479.29220200", 17191, "3255.58980000", "8091573.43969600", "0"], [1747849620000, "2488.51000000", "2499.18000000", "2481.24000000", "2483.87000000", "3470.76680000", 1747849679999, "8641034.16632000", 15583, "1840.35620000", "4581360.15213800", "0"], [1747849680000, "2483.87000000", "2489.83000000", "2481.10000000", "2483.79000000", "4231.37280000", 1747849739999, "10517050.81385900", 11859, "1893.45620000", "4705652.95204000", "0"], [1747849740000, "2483.78000000", "2484.61000000", "2477.12000000", "2482.79000000", "1913.46750000", 1747849799999, "4746429.23031200", 8289, "917.40000000", "2275839.41797500", "0"], [1747849800000, "2482.78000000", "2483.76000000", "2472.94000000", "2483.30000000", "3378.95540000", 1747849859999, "8371363.95248900", 13124, "1619.51830000", "4012165.76469500", "0"], [1747849860000, "2483.30000000", "2486.72000000", "2481.20000000", "2485.37000000", "1931.28700000", 1747849919999, "4798174.06133600", 8100, "1194.60780000", "2967976.29356000", "0"], [1747849920000, "2485.30000000", "2485.83000000", "2475.21000000", "2476.50000000", "2626.73170000", 1747849979999, "6516263.97361200", 9607, "1676.09770000", "4158204.04665600", "0"], [1747849980000, "2476.50000000", "2477.93000000", "2466.15000000", "2471.48000000", "4790.77500000", 1747850039999, "11838137.36432300", 15271, "1672.26680000", "4131253.02406400", "0"], [1747850040000, "2471.48000000", "2471.48000000", "2457.50000000", "2459.04000000", "3824.68530000", 1747850099999, "9416317.78874200", 13791, "1515.03140000", "3730012.70707300", "0"], [1747850100000, "2459.04000000", "2461.78000000", "2452.20000000", "2460.79000000", "4745.14990000", 1747850159999, "11657027.63749200", 14497, "1858.33790000", "4564584.38386700", "0"], [1747850160000, "2460.79000000", "2463.38000000", "2453.00000000", "2457.10000000", "2384.73750000", 1747850219999, "5863768.76883300", 10067, "1298.95570000", "3194052.71501500", "0"], [1747850220000, "2457.22000000", "2461.84000000", "2453.10000000", "2459.35000000", "2350.87550000", 1747850279999, "5778841.23952400", 8837, "1367.03030000", "3360596.07487400", "0"], [1747850280000, "2459.35000000", "2462.70000000", "2454.06000000", "2462.70000000", "2550.77140000", 1747850339999, "6269710.14467700", 8016, "1068.41280000", "2626632.58562300", "0"], [1747850340000, "2462.70000000", "2473.11000000", "2462.30000000", "2472.79000000", "2926.63550000", 1747850399999, "7228097.20173300", 9233, "1685.98100000", "4163823.85784300", "0"], [1747850400000, "2472.80000000", "2476.98000000", "2469.73000000", "2475.42000000", "3588.14010000", 1747850459999, "8876715.88237900", 12397, "1991.80850000", "4927893.37210300", "0"], [1747850460000, "2475.42000000", "2483.44000000", "2472.81000000", "2473.36000000", "3222.56240000", 1747850519999, "7987418.36967700", 10743, "1412.58320000", "3501862.44279300", "0"], [1747850520000, "2473.35000000", "2475.17000000", "2463.60000000", "2467.29000000", "2546.48330000", 1747850579999, "6284805.31504300", 9246, "1011.99620000", "2497169.81463000", "0"], [1747850580000, "2467.28000000", "2467.31000000", "2461.40000000", "2461.40000000", "1830.58130000", 1747850639999, "4511408.67198400", 8427, "750.39580000", "1849306.40792100", "0"], [1747850640000, "2461.40000000", "2473.16000000", "2459.35000000", "2472.60000000", "2584.40380000", 1747850699999, "6375196.20037100", 7894, "1380.47750000", "3404592.70921500", "0"], [1747850700000, "2472.61000000", "2475.46000000", "2469.29000000", "2474.23000000", "654.26910000", 1747850759999, "1617217.71054700", 6207, "319.67810000", "790100.90192000", "0"], [1747850760000, "2474.23000000", "2484.20000000", "2472.86000000", "2484.01000000", "2539.25880000", 1747850819999, "6295141.87134100", 7958, "1692.30790000", "4195788.14939600", "0"], [1747850820000, "2484.01000000", "2486.52000000", "2481.37000000", "2484.10000000", "1997.90560000", 1747850879999, "4962169.17523100", 8283, "1031.94530000", "2562799.13494100", "0"], [1747850880000, "2484.10000000", "2491.09000000", "2484.08000000", "2490.53000000", "2311.37940000", 1747850939999, "5749413.58343900", 8156, "1319.34240000", "3281679.69748900", "0"], [1747850940000, "2490.52000000", "2495.90000000", "2488.70000000", "2491.15000000", "2014.14670000", 1747850999999, "5020314.66048400", 9190, "1050.57940000", "2618967.72195500", "0"], [1747851000000, "2491.15000000", "2491.15000000", "2483.46000000", "2483.96000000", "1115.29800000", 1747851059999, "2772458.51820000", 6074, "573.46440000", "1425621.20906800", "0"], [1747851060000, "2483.96000000", "2483.96000000", "2476.15000000", "2477.91000000", "1308.08180000", 1747851119999, "3243877.28192300", 7011, "442.26580000", "1096661.73085800", "0"], [1747851120000, "2477.91000000", "2485.68000000", "2476.99000000", "2483.73000000", "2070.15040000", 1747851179999, "5139040.87289400", 6503, "1258.73590000", "3124315.15967800", "0"], [1747851180000, "2483.73000000", "2483.73000000", "2475.80000000", "2477.40000000", "1762.71380000", 1747851239999, "4369293.98461300", 5907, "629.10520000", "1559007.47509400", "0"], [1747851240000, "2477.41000000", "2482.06000000", "2476.19000000", "2481.84000000", "760.62110000", 1747851299999, "1885893.02397200", 4604, "481.39200000", "1193481.82893100", "0"], [1747851300000, "2481.84000000", "2486.17000000", "2479.86000000", "2486.11000000", "804.96800000", 1747851359999, "1998383.00677400", 5412, "402.92170000", "1000170.10616900", "0"], [1747851360000, "2486.11000000", "2493.00000000", "2483.04000000", "2490.83000000", "1626.98240000", 1747851419999, "4051110.54413200", 6676, "950.47220000", "2366714.61601100", "0"], [1747851420000, "2490.82000000", "2491.10000000", "2486.10000000", "2486.31000000", "606.86280000", 1747851479999, "1510390.08958700", 4675, "248.97120000", "619642.20202300", "0"], [1747851480000, "2486.31000000", "2488.16000000", "2485.00000000", "2487.87000000", "513.60280000", 1747851539999, "1277306.07590400", 4161, "187.61010000", "466498.79360200", "0"], [1747851540000, "2487.88000000", "2487.88000000", "2484.42000000", "2484.72000000", "556.37450000", 1747851599999, "1382811.52319800", 3471, "316.08070000", "785549.35412000", "0"], [1747851600000, "2484.71000000", "2484.71000000", "2474.45000000", "2474.99000000", "982.51690000", 1747851659999, "2435480.47450900", 4944, "236.20360000", "585437.68323400", "0"], [1747851660000, "2474.98000000", "2476.67000000", "2471.70000000", "2476.00000000", "1177.69310000", 1747851719999, "2914127.42176400", 5119, "407.64610000", "1008832.68229100", "0"], [1747851720000, "2476.00000000", "2476.75000000", "2472.63000000", "2473.40000000", "507.45590000", 1747851779999, "1255682.38544500", 5418, "206.73110000", "511540.78817200", "0"], [1747851780000, "2473.40000000", "2480.51000000", "2472.88000000", "2479.79000000", "513.84310000", 1747851839999, "1273604.06877700", 4446, "289.57900000", "717663.63901300", "0"], [1747851840000, "2479.79000000", "2480.33000000", "2476.18000000", "2480.18000000", "620.36270000", 1747851899999, "1537420.05078600", 4335, "474.11870000", "1174973.64419800", "0"], [1747851900000, "2480.17000000", "2483.67000000", "2475.91000000", "2476.80000000", "466.93200000", 1747851959999, "1158017.95618700", 5279, "202.51010000", "502259.98243700", "0"], [1747851960000, "2476.80000000", "2481.40000000", "2476.11000000", "2476.11000000", "570.73570000", 1747852019999, "1414513.46578400", 5923, "291.05790000", "721289.67248500", "0"], [1747852020000, "2476.08000000", "2481.66000000", "2475.63000000", "2477.69000000", "371.27260000", 1747852079999, "920361.36101600", 3965, "142.48860000", "353262.68164400", "0"], [1747852080000, "2477.69000000", "2481.32000000", "2475.11000000", "2475.92000000", "541.50720000", 1747852139999, "1341724.09804500", 3419, "315.36620000", "781381.51044900", "0"], [1747852140000, "2475.91000000", "2479.01000000", "2473.30000000", "2473.80000000", "1321.33800000", 1747852199999, "3271107.30159900", 4144, "569.74090000", "1410379.81168700", "0"], [1747852200000, "2473.79000000", "2478.65000000", "2473.40000000", "2477.97000000", "619.02000000", 1747852259999, "1532450.40056400", 4964, "339.07310000", "839474.20518600", "0"], [1747852260000, "2477.96000000", "2481.66000000", "2477.33000000", "2479.26000000", "628.28080000", 1747852319999, "1558131.33499300", 4581, "356.54570000", "884155.69883800", "0"], [1747852320000, "2479.26000000", "2481.66000000", "2477.20000000", "2477.21000000", "469.69410000", 1747852379999, "1164468.38369200", 4833, "217.68350000", "539674.96601400", "0"], [1747852380000, "2477.20000000", "2480.20000000", "2475.21000000", "2479.50000000", "440.61270000", 1747852439999, "1091983.10712000", 4491, "211.81380000", "524938.25260600", "0"], [1747852440000, "2479.52000000", "2481.00000000", "2477.20000000", "2481.00000000", "456.12480000", 1747852499999, "1130842.23259100", 3938, "284.79130000", "706028.10724800", "0"], [1747852500000, "2481.00000000", "2483.77000000", "2477.21000000", "2481.91000000", "667.08550000", 1747852559999, "1654386.95082100", 4396, "440.74500000", "1093015.60861800", "0"], [1747852560000, "2481.90000000", "2486.60000000", "2480.01000000", "2485.19000000", "893.22840000", 1747852619999, "2218863.00718500", 5314, "426.85780000", "1060224.85116000", "0"], [1747852620000, "2485.19000000", "2485.89000000", "2481.51000000", "2482.50000000", "530.07900000", 1747852679999, "1316446.66422400", 4857, "228.63650000", "567751.29935900", "0"], [1747852680000, "2482.50000000", "2482.50000000", "2477.41000000", "2477.41000000", "659.83970000", 1747852739999, "1636118.06875000", 5611, "232.94560000", "577589.59062500", "0"], [1747852740000, "2477.41000000", "2483.29000000", "2476.60000000", "2483.29000000", "709.62740000", 1747852799999, "1759176.38285700", 5071, "450.06930000", "1115698.33699300", "0"], [1747852800000, "2483.30000000", "2484.10000000", "2481.66000000", "2483.34000000", "523.76850000", 1747852859999, "1300526.43334200", 4376, "289.66110000", "719202.71638300", "0"], [1747852860000, "2483.35000000", "2485.00000000", "2480.66000000", "2482.42000000", "1273.22160000", 1747852919999, "3161448.99071500", 5548, "548.65400000", "1362143.07052300", "0"], [1747852920000, "2482.43000000", "2483.49000000", "2478.70000000", "2481.69000000", "839.76710000", 1747852979999, "2083048.85821200", 5394, "501.22900000", "1243312.94945900", "0"], [1747852980000, "2481.70000000", "2490.63000000", "2481.34000000", "2488.87000000", "1226.49270000", 1747853039999, "3049534.30641300", 4563, "858.56120000", "2134535.49661000", "0"], [1747853040000, "2488.86000000", "2497.10000000", "2487.70000000", "2495.89000000", "1871.13320000", 1747853099999, "4666636.37488700", 6058, "1199.72150000", "2992399.84690400", "0"], [1747853100000, "2495.90000000", "2496.20000000", "2492.00000000", "2492.80000000", "1253.58710000", 1747853159999, "3125960.19107400", 5634, "616.62190000", "1537659.99634800", "0"], [1747853160000, "2492.80000000", "2496.38000000", "2492.24000000", "2496.10000000", "545.91670000", 1747853219999, "1361561.06902300", 4948, "258.32100000", "644331.43475600", "0"], [1747853220000, "2496.09000000", "2496.09000000", "2478.27000000", "2482.20000000", "3126.94870000", 1747853279999, "7769370.85972800", 8950, "1102.07140000", "2738102.91126100", "0"], [1747853280000, "2482.19000000", "2488.54000000", "2479.79000000", "2487.33000000", "2222.55120000", 1747853339999, "5520613.03671100", 7992, "1203.55760000", "2989784.33850100", "0"], [1747853340000, "2487.32000000", "2488.48000000", "2480.21000000", "2481.49000000", "1578.88080000", 1747853399999, "3921572.72706800", 6178, "945.34670000", "2348127.91427700", "0"], [1747853400000, "2481.49000000", "2483.59000000", "2479.31000000", "2482.90000000", "724.88830000", 1747853459999, "1798951.63441600", 5631, "437.32740000", "1085291.96488700", "0"], [1747853460000, "2482.89000000", "2485.20000000", "2480.81000000", "2481.50000000", "386.35150000", 1747853519999, "959173.73164400", 5716, "182.03710000", "451937.55828600", "0"], [1747853520000, "2481.49000000", "2483.01000000", "2477.12000000", "2478.27000000", "1089.78130000", 1747853579999, "2702246.75117400", 4844, "452.91700000", "1123115.31458400", "0"], [1747853580000, "2478.27000000", "2479.64000000", "2475.70000000", "2476.11000000", "588.80930000", 1747853639999, "1458773.04646900", 4918, "316.30990000", "783590.39851900", "0"], [1747853640000, "2476.11000000", "2478.60000000", "2475.41000000", "2476.01000000", "475.92650000", 1747853699999, "1178937.91410600", 4433, "238.16240000", "589944.46738400", "0"], [1747853700000, "2476.00000000", "2478.05000000", "2473.62000000", "2477.51000000", "686.30230000", 1747853759999, "1699024.28816000", 4431, "366.63340000", "907790.24926600", "0"], [1747853760000, "2477.50000000", "2477.50000000", "2472.76000000", "2474.09000000", "552.82150000", 1747853819999, "1367731.98986900", 3251, "268.52340000", "664207.10045200", "0"], [1747853820000, "2474.09000000", "2476.70000000", "2472.97000000", "2474.64000000", "408.54220000", 1747853879999, "1010971.69918500", 3059, "160.79050000", "397886.46236200", "0"], [1747853880000, "2474.64000000", "2478.40000000", "2474.62000000", "2476.30000000", "320.71570000", 1747853939999, "794327.03175400", 3924, "185.58240000", "459657.05456300", "0"], [1747853940000, "2476.30000000", "2477.94000000", "2474.40000000", "2475.05000000", "220.29380000", 1747853999999, "545476.44504100", 2635, "118.38630000", "293151.40494800", "0"], [1747854000000, "2475.04000000", "2477.99000000", "2474.29000000", "2477.90000000", "868.46670000", 1747854059999, "2150257.23882700", 5744, "439.79790000", "1088904.23666300", "0"], [1747854060000, "2477.91000000", "2480.29000000", "2476.72000000", "2479.65000000", "923.17100000", 1747854119999, "2288150.30023800", 5040, "556.87890000", "1380365.80210400", "0"], [1747854120000, "2479.65000000", "2485.20000000", "2479.32000000", "2483.21000000", "1297.04220000", 1747854179999, "3220372.31562400", 4336, "824.43150000", "2046814.44202700", "0"], [1747854180000, "2483.20000000", "2486.25000000", "2482.81000000", "2485.31000000", "730.79010000", 1747854239999, "1816108.88116700", 4178, "377.51780000", "938088.62615600", "0"], [1747854240000, "2485.33000000", "2486.52000000", "2483.48000000", "2484.21000000", "1143.77830000", 1747854299999, "2842358.33349600", 3840, "472.58200000", "1174428.33197600", "0"], [1747854300000, "2484.21000000", "2488.52000000", "2484.00000000", "2487.94000000", "859.94010000", 1747854359999, "2138377.51854400", 3740, "615.03940000", "1529478.25802000", "0"], [1747854360000, "2487.93000000", "2488.18000000", "2478.40000000", "2479.31000000", "578.31750000", 1747854419999, "1435856.57549000", 3782, "190.19480000", "472076.87579100", "0"], [1747854420000, "2479.31000000", "2480.69000000", "2476.41000000", "2476.91000000", "423.69140000", 1747854479999, "1050196.68068900", 3365, "172.65340000", "427984.25654600", "0"], [1747854480000, "2476.91000000", "2477.08000000", "2474.70000000", "2475.00000000", "493.67880000", 1747854539999, "1222157.96140200", 2894, "269.37640000", "666852.32225900", "0"], [1747854540000, "2475.01000000", "2475.01000000", "2464.48000000", "2465.95000000", "2782.97060000", 1747854599999, "6868605.14582900", 7700, "807.75230000", "1993354.91519800", "0"], [1747854600000, "2465.95000000", "2469.57000000", "2465.81000000", "2469.08000000", "850.84790000", 1747854659999, "2100080.98879000", 4963, "610.76840000", "1507504.25576000", "0"], [1747854660000, "2469.08000000", "2470.53000000", "2465.91000000", "2467.68000000", "488.52090000", 1747854719999, "1205680.74875100", 3625, "226.77490000", "559738.92332400", "0"], [1747854720000, "2467.69000000", "2468.19000000", "2463.46000000", "2465.60000000", "1143.52300000", 1747854779999, "2819940.33944600", 4433, "601.43870000", "1483294.92178300", "0"], [1747854780000, "2465.60000000", "2471.14000000", "2465.60000000", "2469.58000000", "825.33960000", 1747854839999, "2037694.35612700", 4607, "469.19280000", "1158299.11948700", "0"], [1747854840000, "2469.58000000", "2473.00000000", "2469.33000000", "2471.64000000", "484.20950000", 1747854899999, "1196500.44589000", 3717, "296.49760000", "732684.19496100", "0"], [1747854900000, "2471.64000000", "2472.10000000", "2467.20000000", "2470.58000000", "1259.05540000", 1747854959999, "3108569.32424600", 5021, "501.73990000", "1238914.87702300", "0"], [1747854960000, "2470.58000000", "2472.50000000", "2468.59000000", "2471.61000000", "354.11700000", 1747855019999, "874798.35560200", 4827, "171.85990000", "424543.35864700", "0"], [1747855020000, "2471.61000000", "2472.59000000", "2465.00000000", "2465.58000000", "689.57670000", 1747855079999, "1701331.19223500", 4078, "257.84880000", "636241.73717600", "0"], [1747855080000, "2465.58000000", "2468.20000000", "2464.65000000", "2465.05000000", "321.83640000", 1747855139999, "793707.17393900", 3548, "165.00260000", "406942.03947200", "0"], [1747855140000, "2465.05000000", "2468.42000000", "2465.05000000", "2468.29000000", "379.73590000", 1747855199999, "936984.14556300", 3319, "243.93660000", "601904.55985900", "0"], [1747855200000, "2468.29000000", "2471.80000000", "2466.97000000", "2471.57000000", "434.67430000", 1747855259999, "1073372.52455700", 2915, "255.53820000", "631101.65226900", "0"], [1747855260000, "2471.57000000", "2472.60000000", "2467.60000000", "2468.60000000", "533.32560000", 1747855319999, "1317063.96958300", 3567, "362.24280000", "894479.63866600", "0"], [1747855320000, "2468.59000000", "2472.26000000", "2468.00000000", "2472.26000000", "352.86530000", 1747855379999, "871532.35205800", 2862, "226.82350000", "560247.91772400", "0"], [1747855380000, "2472.26000000", "2475.84000000", "2472.12000000", "2475.10000000", "732.50310000", 1747855439999, "1812310.86754300", 3497, "457.07450000", "1130856.82189500", "0"], [1747855440000, "2475.10000000", "2477.20000000", "2474.28000000", "2475.71000000", "429.88230000", 1747855499999, "1064227.32080300", 2425, "236.85510000", "586375.97784800", "0"], [1747855500000, "2475.70000000", "2476.63000000", "2473.33000000", "2474.63000000", "227.45750000", 1747855559999, "562898.62195100", 2523, "112.77320000", "279055.44702000", "0"], [1747855560000, "2474.62000000", "2475.63000000", "2471.45000000", "2471.79000000", "376.03000000", 1747855619999, "930272.98156500", 3662, "177.13480000", "438243.84466000", "0"], [1747855620000, "2471.79000000", "2479.48000000", "2471.22000000", "2478.31000000", "334.14420000", 1747855679999, "827293.95910700", 3723, "218.28960000", "540421.87164700", "0"], [1747855680000, "2478.30000000", "2480.80000000", "2478.11000000", "2480.01000000", "602.92090000", 1747855739999, "1495051.18316700", 2627, "454.28160000", "1126441.44275800", "0"], [1747855740000, "2480.01000000", "2484.15000000", "2477.52000000", "2482.61000000", "839.89010000", 1747855799999, "2084358.58495900", 3161, "654.66760000", "1625043.80575700", "0"], [1747855800000, "2482.60000000", "2486.00000000", "2482.20000000", "2484.80000000", "553.44200000", 1747855859999, "1374884.38588300", 4146, "346.46860000", "860739.86488500", "0"], [1747855860000, "2484.81000000", "2489.50000000", "2484.11000000", "2488.77000000", "679.05480000", 1747855919999, "1689648.47461000", 4124, "390.20800000", "970898.80080300", "0"], [1747855920000, "2488.78000000", "2489.70000000", "2486.75000000", "2489.70000000", "867.60830000", 1747855979999, "2158676.83076900", 4636, "493.78200000", "1228603.33736900", "0"], [1747855980000, "2489.69000000", "2492.42000000", "2489.22000000", "2492.13000000", "1435.97110000", 1747856039999, "3576781.13164600", 5848, "918.77030000", "2288479.91707200", "0"], [1747856040000, "2492.12000000", "2493.00000000", "2489.55000000", "2489.90000000", "816.65210000", 1747856099999, "2034568.28093500", 4650, "389.94660000", "971527.86626200", "0"], [1747856100000, "2489.90000000", "2492.01000000", "2488.05000000", "2488.28000000", "500.92810000", 1747856159999, "1247097.71655900", 3566, "154.58950000", "384846.16463700", "0"], [1747856160000, "2488.27000000", "2493.99000000", "2488.27000000", "2493.65000000", "990.84020000", 1747856219999, "2469044.04683000", 5271, "538.89440000", "1342921.45385100", "0"], [1747856220000, "2493.65000000", "2497.03000000", "2493.14000000", "2496.80000000", "1695.74090000", 1747856279999, "4231869.53965700", 6298, "1209.65560000", "3018633.72397600", "0"], [1747856280000, "2496.80000000", "2502.04000000", "2494.80000000", "2501.32000000", "1437.03460000", 1747856339999, "3590719.50324700", 7282, "898.47260000", "2244937.61384800", "0"], [1747856340000, "2501.31000000", "2506.66000000", "2500.86000000", "2506.54000000", "1292.79070000", 1747856399999, "3236092.32452900", 6870, "786.71950000", "1969460.54012200", "0"], [1747856400000, "2506.54000000", "2507.47000000", "2503.58000000", "2507.21000000", "1036.65720000", 1747856459999, "2597857.39188500", 5661, "445.25540000", "1115743.22167500", "0"], [1747856460000, "2507.20000000", "2507.20000000", "2501.99000000", "2503.06000000", "819.66410000", 1747856519999, "2052408.96180100", 5781, "297.23700000", "744181.94401300", "0"], [1747856520000, "2503.07000000", "2503.43000000", "2500.25000000", "2500.99000000", "529.32640000", 1747856579999, "1324150.85524400", 5354, "216.93040000", "542719.87677600", "0"], [1747856580000, "2500.99000000", "2504.67000000", "2500.70000000", "2504.67000000", "773.42750000", 1747856639999, "1935785.52684200", 3767, "545.70330000", "1365840.38476800", "0"], [1747856640000, "2504.68000000", "2505.40000000", "2502.06000000", "2502.43000000", "853.57620000", 1747856699999, "2136433.47511700", 5136, "495.91860000", "1241235.16453000", "0"], [1747856700000, "2502.42000000", "2504.99000000", "2500.57000000", "2500.91000000", "1412.20890000", 1747856759999, "3535226.10937000", 6557, "619.71670000", "1551395.70400800", "0"], [1747856760000, "2500.91000000", "2504.50000000", "2497.86000000", "2497.98000000", "691.72640000", 1747856819999, "1729816.05355300", 5169, "286.77300000", "717287.52425200", "0"], [1747856820000, "2497.97000000", "2501.14000000", "2497.27000000", "2501.14000000", "574.46910000", 1747856879999, "1435503.93722300", 4313, "273.86280000", "684387.14139300", "0"], [1747856880000, "2501.14000000", "2508.88000000", "2500.81000000", "2507.28000000", "673.91040000", 1747856939999, "1688481.61054100", 5297, "452.26800000", "1133210.57116300", "0"], [1747856940000, "2507.28000000", "2511.00000000", "2506.69000000", "2509.69000000", "763.82020000", 1747856999999, "1916460.77576500", 5473, "489.44110000", "1228067.86037700", "0"], [1747857000000, "2509.68000000", "2514.85000000", "2509.50000000", "2514.85000000", "842.14750000", 1747857059999, "2115744.61631400", 5261, "606.07230000", "1522669.60740200", "0"], [1747857060000, "2514.85000000", "2515.92000000", "2511.17000000", "2515.30000000", "889.78220000", 1747857119999, "2237134.00313800", 4854, "543.60580000", "1366849.09000100", "0"], [1747857120000, "2515.31000000", "2516.05000000", "2511.51000000", "2512.00000000", "1065.38020000", 1747857179999, "2677917.74146900", 4850, "581.87400000", "1462661.48202800", "0"], [1747857180000, "2512.00000000", "2512.88000000", "2501.72000000", "2502.80000000", "1576.51910000", 1747857239999, "3952028.50360700", 5396, "455.22550000", "1141242.01121300", "0"], [1747857240000, "2502.83000000", "2502.83000000", "2500.46000000", "2501.81000000", "497.50550000", 1747857299999, "1244578.07961800", 2860, "299.98480000", "750450.09643000", "0"], [1747857300000, "2501.80000000", "2508.27000000", "2501.80000000", "2506.53000000", "979.26320000", 1747857359999, "2453486.89185800", 3783, "733.39200000", "1837426.50550800", "0"], [1747857360000, "2506.53000000", "2509.50000000", "2505.50000000", "2509.09000000", "586.60060000", 1747857419999, "1471164.60475300", 2669, "251.57190000", "630895.87661300", "0"], [1747857420000, "2509.10000000", "2511.81000000", "2508.50000000", "2511.35000000", "374.90150000", 1747857479999, "941136.49450800", 3188, "274.45270000", "688969.20361200", "0"], [1747857480000, "2511.34000000", "2517.45000000", "2511.34000000", "2517.44000000", "889.64020000", 1747857539999, "2237369.48977100", 4421, "641.22740000", "1612472.11303500", "0"], [1747857540000, "2517.44000000", "2517.65000000", "2510.61000000", "2512.79000000", "906.79530000", 1747857599999, "2279503.89095700", 5349, "393.89940000", "990059.73099700", "0"], [1747857600000, "2512.75000000", "2512.75000000", "2510.52000000", "2511.49000000", "488.10310000", 1747857659999, "1225939.81717300", 4333, "198.73250000", "499113.85701400", "0"], [1747857660000, "2511.50000000", "2512.82000000", "2507.77000000", "2508.14000000", "663.76260000", 1747857719999, "1666038.47961600", 4720, "208.71630000", "523987.25750100", "0"], [1747857720000, "2508.13000000", "2508.62000000", "2505.88000000", "2507.49000000", "478.73920000", 1747857779999, "1200356.87448700", 3736, "232.18240000", "582186.10547400", "0"], [1747857780000, "2507.49000000", "2509.80000000", "2506.63000000", "2508.03000000", "441.74780000", 1747857839999, "1107898.55173100", 2274, "369.99680000", "927939.72346100", "0"], [1747857840000, "2508.02000000", "2508.56000000", "2504.15000000", "2505.69000000", "414.28240000", 1747857899999, "1038101.00871100", 3501, "103.32480000", "258942.53113900", "0"], [1747857900000, "2505.68000000", "2511.14000000", "2505.68000000", "2509.47000000", "494.71740000", 1747857959999, "1241245.73581100", 3558, "401.18040000", "1006570.45770300", "0"], [1747857960000, "2509.47000000", "2510.49000000", "2507.10000000", "2508.14000000", "334.40710000", 1747858019999, "839104.97313800", 3305, "177.41480000", "445135.59073000", "0"], [1747858020000, "2508.15000000", "2509.49000000", "2505.32000000", "2508.73000000", "268.87090000", 1747858079999, "674219.90092500", 3449, "161.53800000", "405047.17857000", "0"], [1747858080000, "2508.74000000", "2511.21000000", "2506.74000000", "2506.74000000", "369.03850000", 1747858139999, "926133.18572700", 3332, "140.21790000", "351872.94397900", "0"], [1747858140000, "2506.73000000", "2506.73000000", "2502.76000000", "2504.77000000", "423.73580000", 1747858199999, "1061242.07606400", 3859, "170.73240000", "427591.53784300", "0"], [1747858200000, "2504.77000000", "2506.44000000", "2504.17000000", "2504.93000000", "286.66720000", 1747858259999, "718179.17965100", 2848, "146.58330000", "367228.49068400", "0"], [1747858260000, "2504.94000000", "2505.49000000", "2503.60000000", "2503.67000000", "204.98210000", 1747858319999, "513351.28234600", 2234, "74.66940000", "187002.44943600", "0"], [1747858320000, "2503.66000000", "2504.61000000", "2502.47000000", "2502.66000000", "209.10680000", 1747858379999, "523462.30536000", 2263, "100.33220000", "251164.56899500", "0"], [1747858380000, "2502.67000000", "2502.67000000", "2498.01000000", "2501.45000000", "935.76090000", 1747858439999, "2339339.99634200", 4920, "309.47960000", "773721.54810700", "0"], [1747858440000, "2501.46000000", "2502.02000000", "2499.84000000", "2500.81000000", "396.59500000", 1747858499999, "991807.17557100", 2155, "155.79750000", "389609.71323000", "0"], [1747858500000, "2500.81000000", "2502.35000000", "2498.47000000", "2502.31000000", "737.54550000", 1747858559999, "1843780.20907000", 3157, "348.96720000", "872374.10452100", "0"], [1747858560000, "2502.31000000", "2504.77000000", "2502.00000000", "2504.00000000", "406.31820000", 1747858619999, "1017433.29986500", 2295, "277.61630000", "695134.87612300", "0"], [1747858620000, "2504.00000000", "2507.50000000", "2503.76000000", "2507.50000000", "201.23870000", 1747858679999, "504138.19836500", 2254, "140.14880000", "351084.53909100", "0"], [1747858680000, "2507.50000000", "2507.90000000", "2502.97000000", "2503.51000000", "157.94450000", 1747858739999, "395713.16726900", 2438, "44.96280000", "112656.02480700", "0"], [1747858740000, "2503.51000000", "2507.43000000", "2503.00000000", "2507.34000000", "208.83310000", 1747858799999, "523144.52448000", 2194, "169.48810000", "424599.71204200", "0"], [1747858800000, "2507.35000000", "2507.35000000", "2505.00000000", "2506.77000000", "256.79130000", 1747858859999, "643652.44117700", 2378, "128.83360000", "322928.54934100", "0"], [1747858860000, "2506.76000000", "2507.78000000", "2505.55000000", "2505.63000000", "135.73240000", 1747858919999, "340238.56376000", 1695, "69.31420000", "173745.45078100", "0"], [1747858920000, "2505.63000000", "2508.65000000", "2505.50000000", "2508.51000000", "169.85440000", 1747858979999, "425773.73429600", 2452, "109.26130000", "273901.50661700", "0"], [1747858980000, "2508.51000000", "2510.50000000", "2508.50000000", "2510.41000000", "253.48240000", 1747859039999, "636092.65100000", 1949, "213.90020000", "536759.88961300", "0"], [1747859040000, "2510.41000000", "2510.99000000", "2508.21000000", "2508.70000000", "253.64410000", 1747859099999, "636626.63636900", 1410, "91.38500000", "229342.24565300", "0"], [1747859100000, "2508.69000000", "2511.60000000", "2508.00000000", "2509.50000000", "295.55180000", 1747859159999, "741855.16343200", 2777, "200.26960000", "502692.95840700", "0"], [1747859160000, "2509.50000000", "2510.72000000", "2509.00000000", "2510.62000000", "137.78400000", 1747859219999, "345860.83537400", 1524, "70.17110000", "176137.02033400", "0"], [1747859220000, "2510.62000000", "2510.99000000", "2506.49000000", "2507.99000000", "515.25890000", 1747859279999, "1292424.73537400", 2542, "171.62270000", "430398.22437900", "0"], [1747859280000, "2508.00000000", "2509.34000000", "2506.98000000", "2507.11000000", "275.33260000", 1747859339999, "690652.91009700", 1456, "125.20540000", "314013.15927700", "0"], [1747859340000, "2507.11000000", "2508.29000000", "2506.40000000", "2508.29000000", "227.11150000", 1747859399999, "569447.19860700", 2000, "170.96070000", "428647.12513400", "0"], [1747859400000, "2508.29000000", "2509.79000000", "2506.19000000", "2506.20000000", "163.00880000", 1747859459999, "408932.01189000", 2173, "80.25550000", "201332.42868300", "0"], [1747859460000, "2506.20000000", "2508.32000000", "2505.50000000", "2506.78000000", "261.90590000", 1747859519999, "656555.63623300", 2558, "100.21700000", "251230.07386900", "0"], [1747859520000, "2506.78000000", "2506.78000000", "2504.02000000", "2505.47000000", "342.14790000", 1747859579999, "857000.84865000", 3390, "174.63410000", "437412.26289300", "0"], [1747859580000, "2505.47000000", "2506.67000000", "2504.77000000", "2505.49000000", "207.02820000", 1747859639999, "518752.83462300", 2009, "103.97960000", "260519.87687900", "0"], [1747859640000, "2505.50000000", "2506.62000000", "2504.52000000", "2505.99000000", "131.03360000", 1747859699999, "328325.55765400", 2028, "72.70700000", "182181.06625000", "0"], [1747859700000, "2505.99000000", "2505.99000000", "2502.99000000", "2503.92000000", "247.00180000", 1747859759999, "618647.71935900", 2640, "98.52810000", "246750.21812500", "0"], [1747859760000, "2503.92000000", "2504.60000000", "2502.57000000", "2503.80000000", "257.39000000", 1747859819999, "644406.17823100", 3410, "110.60480000", "276911.13679200", "0"], [1747859820000, "2503.80000000", "2504.99000000", "2502.50000000", "2504.77000000", "278.45060000", 1747859879999, "697206.40124400", 2972, "157.74020000", "394982.80838600", "0"], [1747859880000, "2504.78000000", "2505.00000000", "2503.20000000", "2505.00000000", "221.76230000", 1747859939999, "555333.47575300", 2358, "99.18230000", "248364.30742900", "0"], [1747859940000, "2505.00000000", "2505.40000000", "2503.50000000", "2503.50000000", "207.33020000", 1747859999999, "519266.90518800", 1981, "53.35570000", "133635.66447500", "0"], [1747860000000, "2503.51000000", "2505.39000000", "2503.20000000", "2503.62000000", "179.35770000", 1747860059999, "449165.32720000", 1404, "90.82390000", "227458.23079500", "0"], [1747860060000, "2503.61000000", "2504.58000000", "2503.30000000", "2504.24000000", "529.15680000", 1747860119999, "1324973.65217600", 1376, "353.10580000", "884144.40146300", "0"], [1747860120000, "2504.25000000", "2504.78000000", "2500.75000000", "2501.06000000", "239.01120000", 1747860179999, "598139.62433600", 1987, "61.15160000", "153046.84501500", "0"], [1747860180000, "2501.06000000", "2501.06000000", "2497.51000000", "2497.51000000", "861.46680000", 1747860239999, "2153142.87935000", 3254, "297.79080000", "744218.72699400", "0"], [1747860240000, "2497.50000000", "2499.49000000", "2496.67000000", "2498.99000000", "186.15970000", 1747860299999, "465087.77009300", 2274, "108.96230000", "272211.04808500", "0"], [1747860300000, "2498.99000000", "2498.99000000", "2494.00000000", "2495.82000000", "503.24330000", 1747860359999, "1255844.26929900", 4566, "236.06240000", "589067.75692500", "0"], [1747860360000, "2495.81000000", "2495.81000000", "2486.25000000", "2487.36000000", "1674.15940000", 1747860419999, "4167919.72272000", 4042, "323.46330000", "805487.53612800", "0"], [1747860420000, "2487.35000000", "2491.28000000", "2486.94000000", "2491.07000000", "1117.49690000", 1747860479999, "2781387.97644100", 4118, "549.78780000", "1368420.80080200", "0"], [1747860480000, "2491.07000000", "2495.73000000", "2490.20000000", "2495.71000000", "345.82860000", 1747860539999, "862420.14465100", 2898, "260.40270000", "649345.47690900", "0"], [1747860540000, "2495.71000000", "2496.64000000", "2494.72000000", "2496.40000000", "169.87750000", 1747860599999, "424021.52588100", 1300, "107.58550000", "268537.47070500", "0"], [1747860600000, "2496.40000000", "2496.40000000", "2489.01000000", "2489.12000000", "369.52570000", 1747860659999, "920560.46087400", 3259, "120.49490000", "300161.24806400", "0"], [1747860660000, "2489.13000000", "2489.88000000", "2488.00000000", "2488.76000000", "351.74980000", 1747860719999, "875471.42864300", 3116, "134.91090000", "335759.09455900", "0"], [1747860720000, "2488.77000000", "2490.93000000", "2488.77000000", "2490.79000000", "91.66820000", 1747860779999, "228275.70814300", 1438, "46.15070000", "114917.76256500", "0"], [1747860780000, "2490.79000000", "2492.54000000", "2489.02000000", "2492.54000000", "232.68390000", 1747860839999, "579519.12926800", 1777, "173.42470000", "431925.14912300", "0"], [1747860840000, "2492.54000000", "2498.58000000", "2492.13000000", "2498.58000000", "313.28460000", 1747860899999, "781616.44271900", 2540, "233.80810000", "583457.99241500", "0"], [1747860900000, "2498.58000000", "2506.19000000", "2498.58000000", "2501.64000000", "924.47260000", 1747860959999, "2313842.87113600", 5170, "654.54680000", "1638089.62893500", "0"], [1747860960000, "2501.63000000", "2503.29000000", "2501.54000000", "2503.20000000", "284.39930000", 1747861019999, "711733.53007900", 2365, "188.17720000", "470928.76655400", "0"], [1747861020000, "2503.19000000", "2506.72000000", "2502.91000000", "2505.74000000", "428.54470000", 1747861079999, "1073828.29639700", 2597, "348.58200000", "873459.24410700", "0"], [1747861080000, "2505.75000000", "2507.37000000", "2505.46000000", "2505.50000000", "264.34150000", 1747861139999, "662580.91649000", 2130, "114.99480000", "288234.08947000", "0"], [1747861140000, "2505.50000000", "2508.83000000", "2504.50000000", "2508.83000000", "329.00580000", 1747861199999, "824564.61872700", 2229, "283.34630000", "710161.99640400", "0"], [1747861200000, "2508.83000000", "2508.84000000", "2505.75000000", "2506.54000000", "160.24580000", 1747861259999, "401642.94339200", 1883, "90.91980000", "227861.34688200", "0"], [1747861260000, "2506.55000000", "2507.54000000", "2503.04000000", "2504.72000000", "283.80760000", 1747861319999, "710922.14892800", 2503, "112.94980000", "282944.61776500", "0"], [1747861320000, "2504.73000000", "2505.50000000", "2503.70000000", "2504.50000000", "126.43800000", 1747861379999, "316652.60739000", 1582, "68.07760000", "170478.24434100", "0"], [1747861380000, "2504.49000000", "2505.47000000", "2500.93000000", "2500.93000000", "144.20610000", 1747861439999, "360912.40692600", 1707, "52.33330000", "130993.88947600", "0"], [1747861440000, "2500.92000000", "2505.00000000", "2499.00000000", "2504.99000000", "229.50830000", 1747861499999, "574003.06256400", 2227, "100.97230000", "252628.32785800", "0"], [1747861500000, "2504.99000000", "2506.78000000", "2503.95000000", "2506.19000000", "136.44660000", 1747861559999, "341873.54080400", 1709, "99.56560000", "249466.96199800", "0"], [1747861560000, "2506.19000000", "2507.80000000", "2506.00000000", "2507.19000000", "93.75610000", 1747861619999, "235085.68010800", 1176, "47.79170000", "119828.47848400", "0"], [1747861620000, "2507.18000000", "2509.80000000", "2507.18000000", "2509.80000000", "258.67010000", 1747861679999, "648929.17845200", 1882, "222.78940000", "558922.74039500", "0"], [1747861680000, "2509.80000000", "2512.00000000", "2509.79000000", "2511.41000000", "300.99750000", 1747861739999, "755782.87386500", 2238, "188.76400000", "473949.35894900", "0"], [1747861740000, "2511.40000000", "2513.27000000", "2511.28000000", "2513.26000000", "143.16540000", 1747861799999, "359691.70064800", 1443, "93.91510000", "235960.13262700", "0"], [1747861800000, "2513.27000000", "2513.46000000", "2511.50000000", "2511.81000000", "245.33190000", 1747861859999, "616473.73235800", 1278, "119.39430000", "300028.02204100", "0"], [1747861860000, "2511.81000000", "2514.23000000", "2511.81000000", "2514.22000000", "235.36070000", 1747861919999, "591519.84245300", 2016, "186.22310000", "468018.89481200", "0"], [1747861920000, "2514.22000000", "2520.82000000", "2514.22000000", "2518.68000000", "911.93090000", 1747861979999, "2296196.88093100", 6836, "592.46630000", "1491755.94460000", "0"], [1747861980000, "2518.68000000", "2518.68000000", "2514.01000000", "2514.16000000", "465.20480000", 1747862039999, "1170545.73541600", 2484, "180.90400000", "455077.92740900", "0"], [1747862040000, "2514.16000000", "2515.00000000", "2514.09000000", "2514.61000000", "174.07230000", 1747862099999, "437687.89944900", 959, "119.00790000", "299227.82681700", "0"], [1747862100000, "2514.60000000", "2515.14000000", "2512.81000000", "2512.81000000", "505.06950000", 1747862159999, "1269913.82922100", 1498, "280.47060000", "705265.25383800", "0"], [1747862160000, "2512.81000000", "2513.00000000", "2511.00000000", "2511.12000000", "279.19720000", 1747862219999, "701367.54587500", 1478, "80.36080000", "201875.27014100", "0"], [1747862220000, "2511.12000000", "2512.52000000", "2510.10000000", "2510.27000000", "261.11020000", 1747862279999, "655718.86934300", 1368, "103.62610000", "260209.64925900", "0"], [1747862280000, "2510.27000000", "2510.29000000", "2509.06000000", "2510.29000000", "156.73750000", 1747862339999, "393398.34476800", 1324, "75.17390000", "188678.06596700", "0"], [1747862340000, "2510.29000000", "2511.12000000", "2509.75000000", "2510.50000000", "166.66660000", 1747862399999, "418365.46836400", 1059, "131.22070000", "329387.63832300", "0"], [1747862400000, "2510.50000000", "2513.62000000", "2510.50000000", "2513.61000000", "212.54760000", 1747862459999, "533985.10189000", 1433, "146.43420000", "367859.82754700", "0"], [1747862460000, "2513.62000000", "2513.62000000", "2508.60000000", "2508.60000000", "406.78900000", 1747862519999, "1021828.79242600", 1716, "46.21910000", "116127.00614200", "0"], [1747862520000, "2508.60000000", "2508.61000000", "2503.99000000", "2504.29000000", "484.25810000", 1747862579999, "1213449.09447200", 3008, "246.03440000", "616349.20574300", "0"], [1747862580000, "2504.29000000", "2506.50000000", "2502.76000000", "2506.49000000", "282.11380000", 1747862639999, "706425.28110600", 1989, "176.69620000", "442473.22347100", "0"], [1747862640000, "2506.49000000", "2507.02000000", "2505.77000000", "2505.92000000", "141.58340000", 1747862699999, "354843.53100600", 909, "85.13210000", "213340.58638300", "0"], [1747862700000, "2505.93000000", "2506.45000000", "2503.53000000", "2506.18000000", "188.83160000", 1747862759999, "473095.31020100", 1803, "78.26890000", "196048.22982100", "0"], [1747862760000, "2506.19000000", "2506.69000000", "2505.51000000", "2505.77000000", "121.23740000", 1747862819999, "303852.58416500", 927, "36.30160000", "90968.87718800", "0"], [1747862820000, "2505.77000000", "2505.77000000", "2502.80000000", "2503.03000000", "234.20950000", 1747862879999, "586283.55887100", 1275, "58.56080000", "146585.36801700", "0"], [1747862880000, "2503.03000000", "2506.46000000", "2503.02000000", "2505.82000000", "216.16790000", 1747862939999, "541604.04609600", 1478, "130.47930000", "326875.99785000", "0"], [1747862940000, "2505.82000000", "2505.82000000", "2501.41000000", "2501.42000000", "227.21530000", 1747862999999, "568885.36402900", 1564, "81.97570000", "205208.38466000", "0"], [1747863000000, "2501.41000000", "2504.45000000", "2501.41000000", "2504.44000000", "123.00210000", 1747863059999, "307815.52285900", 1044, "113.20440000", "283294.73254800", "0"], [1747863060000, "2504.45000000", "2504.45000000", "2503.61000000", "2503.61000000", "179.63270000", 1747863119999, "449811.48566600", 397, "65.37660000", "163695.27235900", "0"], [1747863120000, "2503.61000000", "2503.85000000", "2503.50000000", "2503.85000000", "64.77210000", 1747863179999, "162171.38748400", 323, "57.05310000", "142846.42593300", "0"], [1747863180000, "2503.84000000", "2504.25000000", "2503.84000000", "2504.25000000", "64.65570000", 1747863239999, "161901.89506900", 367, "60.46390000", "151405.55308000", "0"], [1747863240000, "2504.25000000", "2504.25000000", "2504.07000000", "2504.10000000", "63.34590000", 1747863299999, "158628.16731900", 179, "31.23910000", "78226.35447900", "0"], [1747863300000, "2504.11000000", "2504.11000000", "2498.07000000", "2498.73000000", "367.24660000", 1747863359999, "918415.16572100", 2575, "137.22460000", "343103.75073600", "0"], [1747863360000, "2498.73000000", "2502.62000000", "2498.73000000", "2501.68000000", "221.79650000", 1747863419999, "554850.41923400", 1897, "79.29950000", "198347.97668900", "0"], [1747863420000, "2501.69000000", "2501.88000000", "2501.42000000", "2501.88000000", "250.28910000", 1747863479999, "626144.01841000", 675, "97.87560000", "244852.57813700", "0"], [1747863480000, "2501.88000000", "2503.58000000", "2501.50000000", "2501.52000000", "448.97960000", 1747863539999, "1123556.17842600", 1900, "141.27340000", "353470.16026500", "0"], [1747863540000, "2501.53000000", "2505.28000000", "2501.53000000", "2505.28000000", "274.75700000", 1747863599999, "687707.42413000", 1704, "181.29340000", "453756.34813100", "0"], [1747863600000, "2505.28000000", "2505.78000000", "2503.00000000", "2505.78000000", "175.32460000", 1747863659999, "439122.97775600", 1989, "64.26490000", "160957.77416900", "0"], [1747863660000, "2505.77000000", "2508.99000000", "2505.77000000", "2508.97000000", "239.95600000", 1747863719999, "601702.93803800", 1995, "186.61150000", "467945.46389600", "0"], [1747863720000, "2508.98000000", "2511.19000000", "2506.09000000", "2506.20000000", "295.48000000", 1747863779999, "741207.41201200", 2961, "161.06420000", "403956.18745800", "0"], [1747863780000, "2506.20000000", "2507.92000000", "2506.20000000", "2507.91000000", "138.53980000", 1747863839999, "347281.02534500", 1144, "94.23050000", "236205.88059000", "0"], [1747863840000, "2507.92000000", "2510.19000000", "2507.05000000", "2508.91000000", "281.91430000", 1747863899999, "707253.95978000", 2670, "196.78970000", "493674.24919800", "0"], [1747863900000, "2508.91000000", "2511.31000000", "2507.78000000", "2510.39000000", "215.36410000", 1747863959999, "540557.66313800", 2071, "99.81770000", "250512.74836400", "0"], [1747863960000, "2510.39000000", "2511.68000000", "2510.39000000", "2510.95000000", "150.82730000", 1747864019999, "378736.29454100", 1411, "75.54380000", "189694.29486600", "0"], [1747864020000, "2510.95000000", "2511.37000000", "2510.53000000", "2511.31000000", "106.46210000", 1747864079999, "267306.77674400", 1002, "72.18890000", "181247.92467700", "0"], [1747864080000, "2511.30000000", "2512.18000000", "2510.53000000", "2510.55000000", "364.36090000", 1747864139999, "915077.77039900", 1330, "117.42110000", "294868.60082900", "0"], [1747864140000, "2510.55000000", "2510.56000000", "2509.30000000", "2509.93000000", "139.62150000", 1747864199999, "350454.42471000", 1000, "40.73150000", "102224.92612900", "0"], [1747864200000, "2509.92000000", "2511.65000000", "2509.19000000", "2511.38000000", "334.66860000", 1747864259999, "840120.49380000", 1595, "189.36650000", "475388.99556500", "0"], [1747864260000, "2511.38000000", "2511.38000000", "2509.39000000", "2509.51000000", "189.69520000", 1747864319999, "476165.86833500", 1231, "126.90280000", "318543.42052000", "0"], [1747864320000, "2509.52000000", "2509.61000000", "2505.23000000", "2505.78000000", "293.48630000", 1747864379999, "735828.92148400", 2398, "109.32060000", "274100.87965600", "0"], [1747864380000, "2505.78000000", "2506.18000000", "2504.80000000", "2504.94000000", "112.71520000", 1747864439999, "282433.84021200", 1057, "27.44140000", "68757.30512700", "0"], [1747864440000, "2504.94000000", "2505.95000000", "2504.16000000", "2504.17000000", "202.51180000", 1747864499999, "507331.06772100", 1896, "99.26300000", "248681.75309400", "0"], [1747864500000, "2504.17000000", "2504.80000000", "2502.00000000", "2503.09000000", "204.77580000", 1747864559999, "512616.85262900", 2008, "111.06350000", "278017.19283600", "0"], [1747864560000, "2503.10000000", "2507.17000000", "2502.90000000", "2507.17000000", "177.21210000", 1747864619999, "443827.50868500", 1467, "125.67860000", "314766.47374500", "0"], [1747864620000, "2507.20000000", "2507.28000000", "2505.80000000", "2506.58000000", "96.30220000", 1747864679999, "241369.42840000", 833, "55.50580000", "139113.43494900", "0"], [1747864680000, "2506.58000000", "2506.58000000", "2505.00000000", "2505.02000000", "104.45800000", 1747864739999, "261735.06209400", 826, "42.67600000", "106925.66035500", "0"], [1747864740000, "2505.02000000", "2506.79000000", "2504.70000000", "2504.70000000", "212.45380000", 1747864799999, "532281.08849700", 1119, "69.20010000", "173348.74119600", "0"], [1747864800000, "2504.71000000", "2507.00000000", "2504.50000000", "2506.99000000", "64.18200000", 1747864859999, "160834.14610800", 1216, "54.35230000", "136204.70698100", "0"], [1747864860000, "2507.00000000", "2510.81000000", "2506.99000000", "2510.50000000", "273.90890000", 1747864919999, "687443.41431600", 1766, "221.79620000", "556634.54024800", "0"], [1747864920000, "2510.51000000", "2510.60000000", "2508.79000000", "2509.39000000", "159.38780000", 1747864979999, "399986.48254900", 1281, "113.43960000", "284667.31754600", "0"], [1747864980000, "2509.39000000", "2509.50000000", "2506.71000000", "2507.89000000", "408.23250000", 1747865039999, "1023990.58811000", 3676, "135.94010000", "340924.66823600", "0"], [1747865040000, "2507.89000000", "2507.89000000", "2506.60000000", "2507.29000000", "73.60500000", 1747865099999, "184551.68876400", 1261, "27.32560000", "68518.26711900", "0"], [1747865100000, "2507.28000000", "2507.79000000", "2505.60000000", "2505.61000000", "124.18720000", 1747865159999, "311315.84237300", 1596, "33.39380000", "83724.76296100", "0"], [1747865160000, "2505.60000000", "2510.49000000", "2505.60000000", "2509.59000000", "196.99070000", 1747865219999, "494091.74981300", 2801, "131.43490000", "329662.95151800", "0"], [1747865220000, "2509.59000000", "2509.59000000", "2508.21000000", "2509.01000000", "230.01090000", 1747865279999, "577069.84063500", 1620, "142.81380000", "358295.26332100", "0"], [1747865280000, "2509.01000000", "2509.80000000", "2504.20000000", "2504.21000000", "242.51800000", 1747865339999, "608025.03618100", 2441, "91.47660000", "229318.19144100", "0"], [1747865340000, "2504.21000000", "2504.60000000", "2501.53000000", "2502.01000000", "386.46230000", 1747865399999, "967327.15287800", 2570, "177.02620000", "443077.52802900", "0"], [1747865400000, "2502.01000000", "2504.99000000", "2502.01000000", "2503.40000000", "249.74670000", 1747865459999, "625322.88009000", 2759, "109.59250000", "274336.76874200", "0"], [1747865460000, "2503.40000000", "2504.34000000", "2502.61000000", "2502.61000000", "85.98150000", 1747865519999, "215248.82674100", 1211, "44.66070000", "111807.64672500", "0"], [1747865520000, "2502.60000000", "2504.34000000", "2502.60000000", "2503.52000000", "201.09690000", 1747865579999, "503503.16765500", 2466, "120.14810000", "300802.13476000", "0"], [1747865580000, "2503.52000000", "2503.52000000", "2500.46000000", "2502.47000000", "276.91420000", 1747865639999, "692790.28549200", 2500, "180.83280000", "452378.33193200", "0"], [1747865640000, "2502.48000000", "2504.99000000", "2502.48000000", "2504.00000000", "327.93420000", 1747865699999, "820930.36989900", 3028, "127.60500000", "319446.70105700", "0"], [1747865700000, "2504.01000000", "2506.40000000", "2503.23000000", "2506.39000000", "110.30870000", 1747865759999, "276286.38991700", 1674, "64.96930000", "162740.40293600", "0"], [1747865760000, "2506.39000000", "2507.10000000", "2505.30000000", "2507.10000000", "118.26560000", 1747865819999, "296389.68675300", 1795, "62.63770000", "156982.82973400", "0"], [1747865820000, "2507.11000000", "2508.49000000", "2507.11000000", "2508.49000000", "107.83660000", 1747865879999, "270438.49655400", 1328, "79.58020000", "199573.78179200", "0"], [1747865880000, "2508.49000000", "2508.50000000", "2506.81000000", "2506.81000000", "188.83730000", 1747865939999, "473548.05337800", 1656, "92.83860000", "232810.86885500", "0"], [1747865940000, "2506.81000000", "2507.42000000", "2505.67000000", "2507.41000000", "130.35910000", 1747865999999, "326727.69297500", 1326, "100.82890000", "252709.56178600", "0"], [1747866000000, "2507.41000000", "2513.82000000", "2507.41000000", "2513.50000000", "325.21250000", 1747866059999, "816770.47886400", 2664, "254.27710000", "638572.87790300", "0"], [1747866060000, "2513.50000000", "2515.83000000", "2513.05000000", "2514.20000000", "321.27600000", 1747866119999, "807732.04289000", 2672, "178.38940000", "448501.61192100", "0"], [1747866120000, "2514.20000000", "2517.28000000", "2514.19000000", "2514.69000000", "306.63500000", 1747866179999, "771435.40499800", 2524, "158.78260000", "399469.08287000", "0"], [1747866180000, "2514.69000000", "2515.83000000", "2512.40000000", "2512.73000000", "267.72700000", 1747866239999, "673147.58532800", 1980, "77.57650000", "195028.10973900", "0"], [1747866240000, "2512.76000000", "2514.80000000", "2512.76000000", "2514.79000000", "212.41460000", 1747866299999, "533887.41904400", 1292, "116.25610000", "292214.34072800", "0"], [1747866300000, "2514.80000000", "2515.88000000", "2514.80000000", "2515.29000000", "257.05850000", 1747866359999, "646619.97136400", 1277, "182.33770000", "458656.03026900", "0"], [1747866360000, "2515.30000000", "2516.50000000", "2514.83000000", "2515.82000000", "154.74260000", 1747866419999, "389279.22127700", 1563, "86.07010000", "216538.77571500", "0"], [1747866420000, "2515.82000000", "2516.00000000", "2514.09000000", "2514.10000000", "128.61110000", 1747866479999, "323470.29366200", 1095, "37.22530000", "93615.87377500", "0"], [1747866480000, "2514.09000000", "2515.00000000", "2513.62000000", "2514.49000000", "208.79350000", 1747866539999, "524939.30882100", 1284, "68.18000000", "171410.66071700", "0"], [1747866540000, "2514.50000000", "2520.50000000", "2514.50000000", "2520.31000000", "1098.77700000", 1747866599999, "2766824.25852800", 3631, "746.45230000", "1879373.62442600", "0"], [1747866600000, "2520.31000000", "2525.20000000", "2520.14000000", "2524.81000000", "812.89050000", 1747866659999, "2050819.39514300", 5928, "537.24320000", "1355439.11791300", "0"], [1747866660000, "2524.81000000", "2528.89000000", "2524.10000000", "2528.49000000", "901.33130000", 1747866719999, "2277147.41595900", 4818, "644.71810000", "1628765.49240500", "0"], [1747866720000, "2528.50000000", "2528.50000000", "2525.87000000", "2527.73000000", "406.16620000", 1747866779999, "1026286.39628700", 3281, "248.43430000", "627717.04642500", "0"], [1747866780000, "2527.74000000", "2528.30000000", "2525.30000000", "2528.19000000", "235.65840000", 1747866839999, "595569.67326900", 3089, "147.58470000", "372995.48166000", "0"], [1747866840000, "2528.19000000", "2529.25000000", "2527.36000000", "2527.36000000", "341.05250000", 1747866899999, "862356.56268700", 2255, "121.76940000", "307872.00973200", "0"], [1747866900000, "2527.35000000", "2527.36000000", "2523.93000000", "2524.50000000", "331.04160000", 1747866959999, "835849.68691800", 2176, "77.37700000", "195364.83360100", "0"], [1747866960000, "2524.51000000", "2525.88000000", "2523.60000000", "2524.50000000", "201.35720000", 1747867019999, "508378.04766900", 2247, "61.46180000", "155156.62890100", "0"], [1747867020000, "2524.50000000", "2527.00000000", "2524.50000000", "2524.90000000", "283.48230000", 1747867079999, "716008.95619900", 2319, "167.22670000", "422324.84378300", "0"], [1747867080000, "2524.89000000", "2525.40000000", "2521.49000000", "2521.49000000", "236.08670000", 1747867139999, "595861.68591100", 1986, "72.96230000", "184181.16720600", "0"], [1747867140000, "2521.49000000", "2521.50000000", "2519.04000000", "2519.15000000", "295.52570000", 1747867199999, "744772.93209600", 2239, "89.61030000", "225821.69853900", "0"], [1747867200000, "2519.15000000", "2519.50000000", "2517.04000000", "2518.50000000", "228.74010000", 1747867259999, "575975.09680900", 3141, "103.56140000", "260767.53835100", "0"], [1747867260000, "2518.50000000", "2518.80000000", "2516.80000000", "2517.96000000", "161.28390000", 1747867319999, "406057.55611900", 1752, "85.48650000", "215224.25771200", "0"], [1747867320000, "2517.96000000", "2522.08000000", "2516.90000000", "2521.19000000", "241.19420000", 1747867379999, "607708.67525600", 2337, "118.64760000", "298936.07628600", "0"], [1747867380000, "2521.18000000", "2522.87000000", "2520.32000000", "2522.17000000", "221.53300000", 1747867439999, "558610.28563500", 2060, "129.58060000", "326753.82125400", "0"], [1747867440000, "2522.17000000", "2522.17000000", "2520.28000000", "2521.75000000", "170.84380000", 1747867499999, "430748.13126500", 1594, "61.07200000", "153990.28558800", "0"], [1747867500000, "2521.76000000", "2524.88000000", "2521.76000000", "2524.70000000", "221.29830000", 1747867559999, "558380.85372100", 2930, "161.73240000", "408075.07845400", "0"], [1747867560000, "2524.70000000", "2524.70000000", "2519.49000000", "2519.86000000", "256.70430000", 1747867619999, "647202.47422100", 2247, "100.71640000", "253858.67304400", "0"], [1747867620000, "2519.86000000", "2520.66000000", "2518.32000000", "2520.60000000", "266.15840000", 1747867679999, "670525.73304000", 2381, "147.76160000", "372262.60043200", "0"], [1747867680000, "2520.60000000", "2521.48000000", "2519.46000000", "2519.52000000", "191.64900000", 1747867739999, "483082.61231600", 2396, "92.60280000", "233419.20841400", "0"], [1747867740000, "2519.51000000", "2522.75000000", "2519.51000000", "2520.72000000", "475.70090000", 1747867799999, "1199435.76411300", 2508, "339.34140000", "855630.83036100", "0"], [1747867800000, "2520.71000000", "2525.00000000", "2520.31000000", "2524.97000000", "621.18150000", 1747867859999, "1567223.98676700", 3840, "438.22480000", "1105611.93057300", "0"], [1747867860000, "2524.97000000", "2526.60000000", "2524.25000000", "2526.31000000", "594.10840000", 1747867919999, "1500664.93189300", 4511, "412.85920000", "1042837.59928000", "0"], [1747867920000, "2526.31000000", "2531.50000000", "2526.01000000", "2531.28000000", "1059.90170000", 1747867979999, "2680832.37174300", 3693, "872.75760000", "2207409.83337900", "0"], [1747867980000, "2531.28000000", "2534.56000000", "2528.89000000", "2532.25000000", "877.60210000", 1747868039999, "2222460.03528700", 3557, "539.22140000", "1365526.84806700", "0"], [1747868040000, "2532.24000000", "2541.49000000", "2531.63000000", "2541.34000000", "1632.68420000", 1747868099999, "4142435.04406300", 6726, "1105.50000000", "2804858.29933600", "0"], [1747868100000, "2541.33000000", "2541.33000000", "2536.50000000", "2536.51000000", "384.93880000", 1747868159999, "977140.79683500", 3700, "168.66410000", "428134.79757900", "0"], [1747868160000, "2536.51000000", "2540.85000000", "2536.51000000", "2540.57000000", "500.56280000", 1747868219999, "1271071.00429400", 3379, "300.85970000", "763943.92126700", "0"], [1747868220000, "2540.58000000", "2543.37000000", "2531.95000000", "2535.27000000", "1783.97840000", 1747868279999, "4529456.89827900", 6348, "872.29200000", "2215399.43396600", "0"], [1747868280000, "2535.27000000", "2537.49000000", "2533.81000000", "2536.93000000", "266.97370000", 1747868339999, "677045.24693100", 2661, "156.53800000", "396989.81002000", "0"], [1747868340000, "2536.94000000", "2537.89000000", "2535.93000000", "2536.11000000", "248.22040000", 1747868399999, "629674.58951000", 2219, "152.51440000", "386889.30296900", "0"], [1747868400000, "2536.11000000", "2537.94000000", "2533.10000000", "2535.19000000", "263.27280000", 1747868459999, "667411.15280400", 4478, "109.18140000", "276779.26861200", "0"], [1747868460000, "2535.19000000", "2535.42000000", "2525.51000000", "2529.10000000", "1647.50870000", 1747868519999, "4166366.53789300", 5604, "450.70920000", "1139607.94166200", "0"], [1747868520000, "2529.11000000", "2530.48000000", "2525.68000000", "2527.70000000", "1007.80560000", 1747868579999, "2547867.42470400", 4771, "416.66090000", "1053325.72455500", "0"], [1747868580000, "2527.69000000", "2529.29000000", "2525.88000000", "2529.09000000", "359.72800000", 1747868639999, "909280.91346800", 4046, "170.96680000", "432104.18235100", "0"], [1747868640000, "2529.09000000", "2530.58000000", "2526.12000000", "2528.40000000", "229.50170000", 1747868699999, "580079.92882500", 3141, "101.11280000", "255567.18837300", "0"], [1747868700000, "2528.39000000", "2530.10000000", "2527.10000000", "2528.20000000", "236.15280000", 1747868759999, "597205.99865600", 2892, "127.16800000", "321606.97122800", "0"], [1747868760000, "2528.21000000", "2530.22000000", "2528.20000000", "2530.10000000", "174.52780000", 1747868819999, "441425.41744600", 1442, "89.80100000", "227121.98919700", "0"], [1747868820000, "2530.10000000", "2530.45000000", "2528.06000000", "2528.06000000", "124.52910000", 1747868879999, "314974.12947100", 1330, "62.84270000", "158951.54003000", "0"], [1747868880000, "2528.07000000", "2529.81000000", "2528.07000000", "2528.49000000", "140.44480000", 1747868939999, "355194.09292900", 1426, "95.06200000", "240419.16128900", "0"], [1747868940000, "2528.48000000", "2528.80000000", "2525.50000000", "2526.70000000", "379.50940000", 1747868999999, "958839.45386800", 1242, "148.66390000", "375545.77251500", "0"], [1747869000000, "2526.71000000", "2531.62000000", "2526.71000000", "2531.49000000", "395.86900000", 1747869059999, "1001486.82166500", 2225, "296.43660000", "749897.23319200", "0"], [1747869060000, "2531.48000000", "2532.17000000", "2530.91000000", "2531.90000000", "131.60730000", 1747869119999, "333162.23804800", 1749, "79.53970000", "201348.22326200", "0"], [1747869120000, "2531.90000000", "2533.94000000", "2531.38000000", "2533.92000000", "207.01200000", 1747869179999, "524252.85488200", 2401, "118.99030000", "301345.81721100", "0"], [1747869180000, "2533.93000000", "2536.35000000", "2533.91000000", "2533.91000000", "343.35620000", 1747869239999, "870528.18965400", 3100, "259.22960000", "657241.54722400", "0"], [1747869240000, "2533.91000000", "2542.32000000", "2533.91000000", "2540.10000000", "739.92860000", 1747869299999, "1878465.29548500", 3782, "616.99310000", "1566334.98667100", "0"], [1747869300000, "2540.11000000", "2541.68000000", "2538.10000000", "2538.50000000", "553.16100000", 1747869359999, "1404817.71530000", 3237, "363.02250000", "921993.80247400", "0"], [1747869360000, "2538.51000000", "2542.36000000", "2538.31000000", "2539.75000000", "700.48500000", 1747869419999, "1779742.17960200", 3785, "497.48810000", "1263996.19517000", "0"], [1747869420000, "2539.76000000", "2542.31000000", "2538.38000000", "2538.38000000", "393.78060000", 1747869479999, "1000620.12616700", 2680, "189.54810000", "481665.67212600", "0"], [1747869480000, "2538.34000000", "2546.98000000", "2538.34000000", "2544.91000000", "1778.81660000", 1747869539999, "4525156.79616900", 6087, "951.94430000", "2421368.54580300", "0"], [1747869540000, "2544.91000000", "2549.91000000", "2542.20000000", "2547.99000000", "1813.91070000", 1747869599999, "4618793.15849700", 6419, "1363.91300000", "3472764.18571400", "0"], [1747869600000, "2547.99000000", "2556.92000000", "2546.35000000", "2553.98000000", "2528.98730000", 1747869659999, "6455136.32034300", 8712, "1940.48800000", "4952642.16615400", "0"], [1747869660000, "2553.97000000", "2560.81000000", "2553.90000000", "2560.65000000", "1103.74390000", 1747869719999, "2823844.86863400", 6547, "748.71360000", "1915670.48535100", "0"], [1747869720000, "2560.65000000", "2565.00000000", "2556.20000000", "2556.96000000", "1684.84380000", 1747869779999, "4315263.59753500", 9251, "746.89110000", "1912996.77100000", "0"], [1747869780000, "2556.96000000", "2562.83000000", "2554.38000000", "2562.83000000", "1413.26390000", 1747869839999, "3615098.03579800", 8048, "885.86900000", "2266473.18032400", "0"], [1747869840000, "2562.82000000", "2573.82000000", "2559.95000000", "2572.05000000", "2717.73560000", 1747869899999, "6980150.88463100", 11755, "1758.45920000", "4515519.10488700", "0"], [1747869900000, "2572.04000000", "2579.13000000", "2567.64000000", "2579.09000000", "2473.47890000", 1747869959999, "6366732.81022400", 11178, "1626.65420000", "4187236.16098800", "0"], [1747869960000, "2579.10000000", "2584.58000000", "2577.71000000", "2583.86000000", "3392.45780000", 1747870019999, "8753829.41536300", 12711, "2267.08910000", "5849876.38516300", "0"], [1747870020000, "2583.86000000", "2597.92000000", "2583.78000000", "2589.09000000", "5161.84290000", 1747870079999, "13381316.06929400", 16077, "3200.23800000", "8295580.79927100", "0"], [1747870080000, "2589.09000000", "2594.93000000", "2580.63000000", "2581.12000000", "3194.38470000", 1747870139999, "8271936.69094000", 11030, "1548.37720000", "4010230.52488300", "0"], [1747870140000, "2581.11000000", "2581.69000000", "2555.32000000", "2556.80000000", "7514.27130000", 1747870199999, "19307712.34733300", 23391, "2776.24590000", "7134441.42257500", "0"], [1747870200000, "2556.81000000", "2567.20000000", "2555.42000000", "2564.20000000", "2834.75030000", 1747870259999, "7259385.22816700", 13454, "1492.71850000", "3822607.25135500", "0"], [1747870260000, "2564.21000000", "2574.64000000", "2563.50000000", "2573.51000000", "1371.22230000", 1747870319999, "3522300.03235700", 8170, "803.42600000", "2063518.58771900", "0"], [1747870320000, "2573.50000000", "2575.00000000", "2569.90000000", "2570.37000000", "1251.44900000", 1747870379999, "3219476.20292200", 7675, "644.87580000", "1658859.36697200", "0"], [1747870380000, "2570.37000000", "2570.37000000", "2558.23000000", "2561.82000000", "1751.45890000", 1747870439999, "4488135.90087900", 9226, "759.73790000", "1946443.97895700", "0"], [1747870440000, "2561.81000000", "2562.18000000", "2553.51000000", "2554.78000000", "1848.44660000", 1747870499999, "4726940.23683000", 10071, "615.09010000", "1572905.97933200", "0"], [1747870500000, "2554.79000000", "2563.06000000", "2554.79000000", "2561.56000000", "1031.47200000", 1747870559999, "2640715.44763000", 6648, "568.43710000", "1455325.26930600", "0"], [1747870560000, "2561.60000000", "2563.15000000", "2557.39000000", "2559.50000000", "707.72470000", 1747870619999, "1812033.15732000", 6222, "338.73660000", "867198.66763500", "0"], [1747870620000, "2559.50000000", "2568.71000000", "2559.50000000", "2566.47000000", "1033.59210000", 1747870679999, "2652243.57326600", 3938, "728.38520000", "1868859.87772400", "0"], [1747870680000, "2566.48000000", "2567.01000000", "2561.48000000", "2562.80000000", "481.97710000", 1747870739999, "1235755.65795100", 4272, "164.06520000", "420686.18007000", "0"], [1747870740000, "2562.83000000", "2565.36000000", "2558.20000000", "2559.91000000", "410.59250000", 1747870799999, "1051762.71593700", 4987, "165.39610000", "423719.95126700", "0"], [1747870800000, "2559.90000000", "2567.53000000", "2559.20000000", "2566.29000000", "443.72200000", 1747870859999, "1138373.67581300", 3708, "265.47170000", "680998.53240100", "0"], [1747870860000, "2566.28000000", "2568.00000000", "2562.81000000", "2563.44000000", "423.98920000", 1747870919999, "1087888.42872900", 4449, "207.57230000", "532641.14950000", "0"], [1747870920000, "2563.43000000", "2565.76000000", "2562.71000000", "2563.32000000", "320.36430000", 1747870979999, "821508.26658500", 4331, "188.67770000", "483814.56236900", "0"], [1747870980000, "2563.33000000", "2563.70000000", "2560.16000000", "2561.18000000", "384.34810000", 1747871039999, "984445.49254500", 2633, "76.76380000", "196642.81001200", "0"], [1747871040000, "2561.30000000", "2564.72000000", "2559.29000000", "2560.70000000", "562.90320000", 1747871099999, "1441939.12989800", 5151, "281.27820000", "720458.93211900", "0"], [1747871100000, "2560.71000000", "2565.40000000", "2559.51000000", "2565.21000000", "293.66740000", 1747871159999, "752648.28204100", 4242, "197.62190000", "506499.37293200", "0"], [1747871160000, "2565.21000000", "2565.39000000", "2559.00000000", "2562.49000000", "316.03530000", 1747871219999, "809589.93199300", 4822, "169.50230000", "434178.12710200", "0"], [1747871220000, "2562.50000000", "2563.68000000", "2558.13000000", "2559.32000000", "491.46020000", 1747871279999, "1258327.67646400", 4184, "190.28190000", "487108.90541700", "0"], [1747871280000, "2559.32000000", "2563.00000000", "2559.02000000", "2562.51000000", "396.70970000", 1747871339999, "1016191.87101100", 2543, "270.22200000", "692143.72178800", "0"], [1747871340000, "2562.50000000", "2564.49000000", "2556.98000000", "2556.98000000", "469.46300000", 1747871399999, "1201968.90163000", 3127, "107.52950000", "275317.56001900", "0"], [1747871400000, "2556.98000000", "2561.10000000", "2554.39000000", "2555.79000000", "639.49780000", 1747871459999, "1635910.82116000", 4771, "260.54730000", "666389.41941900", "0"], [1747871460000, "2555.72000000", "2558.67000000", "2554.80000000", "2557.83000000", "765.00740000", 1747871519999, "1956022.47430500", 3376, "414.94270000", "1061033.80423200", "0"], [1747871520000, "2557.80000000", "2558.09000000", "2545.13000000", "2545.52000000", "1923.35840000", 1747871579999, "4904031.01029000", 8237, "701.85600000", "1789226.74165800", "0"], [1747871580000, "2545.52000000", "2547.09000000", "2541.04000000", "2545.99000000", "1330.61650000", 1747871639999, "3385444.19642800", 8446, "634.52320000", "1614453.38705000", "0"], [1747871640000, "2545.99000000", "2553.50000000", "2545.99000000", "2552.73000000", "648.27810000", 1747871699999, "1653726.13714800", 4674, "409.78130000", "1045346.69352100", "0"], [1747871700000, "2552.73000000", "2554.44000000", "2551.78000000", "2552.00000000", "316.65470000", 1747871759999, "808433.05390300", 3415, "214.47380000", "547540.17624500", "0"], [1747871760000, "2552.01000000", "2552.01000000", "2547.54000000", "2549.06000000", "435.67640000", 1747871819999, "1110711.92211200", 2802, "173.16910000", "441452.75354500", "0"], [1747871820000, "2549.06000000", "2551.00000000", "2547.47000000", "2550.50000000", "386.35580000", 1747871879999, "984995.83017500", 3412, "253.43920000", "646180.28760300", "0"], [1747871880000, "2550.49000000", "2552.80000000", "2550.48000000", "2551.71000000", "398.42150000", 1747871939999, "1016731.98995600", 2220, "144.29540000", "368219.68406400", "0"], [1747871940000, "2551.70000000", "2553.21000000", "2550.29000000", "2550.99000000", "284.43010000", 1747871999999, "725722.34745200", 2378, "200.13280000", "510615.70079400", "0"], [1747872000000, "2551.00000000", "2554.16000000", "2546.00000000", "2547.21000000", "2420.46810000", 1747872059999, "6173825.61791600", 7592, "887.34580000", "2263280.11301500", "0"], [1747872060000, "2547.20000000", "2550.00000000", "2544.83000000", "2545.60000000", "566.32190000", 1747872119999, "1442170.23472100", 5643, "253.59540000", "645822.09775000", "0"], [1747872120000, "2545.59000000", "2554.29000000", "2545.00000000", "2554.01000000", "482.41560000", 1747872179999, "1230284.59976200", 4609, "391.13840000", "997488.51978400", "0"], [1747872180000, "2554.01000000", "2557.68000000", "2552.49000000", "2553.08000000", "614.96410000", 1747872239999, "1570959.60871400", 5253, "393.55230000", "1005378.04698100", "0"], [1747872240000, "2553.03000000", "2561.00000000", "2552.80000000", "2561.00000000", "431.18760000", 1747872299999, "1103274.75290700", 4121, "303.44930000", "776366.22626400", "0"], [1747872300000, "2560.99000000", "2562.00000000", "2556.15000000", "2556.66000000", "561.71170000", 1747872359999, "1436819.02234400", 4742, "185.40700000", "474281.57241000", "0"], [1747872360000, "2556.66000000", "2557.33000000", "2552.08000000", "2552.60000000", "326.71850000", 1747872419999, "834665.00321100", 5188, "114.51220000", "292504.11137800", "0"], [1747872420000, "2552.59000000", "2553.11000000", "2546.91000000", "2547.92000000", "559.28930000", 1747872479999, "1426040.57969800", 5315, "185.58360000", "473015.17384000", "0"], [1747872480000, "2547.92000000", "2552.42000000", "2547.92000000", "2551.81000000", "442.46770000", 1747872539999, "1128445.56195700", 4216, "336.61330000", "858441.00343200", "0"], [1747872540000, "2551.80000000", "2557.00000000", "2551.80000000", "2556.94000000", "375.64860000", 1747872599999, "959554.71635600", 4001, "290.05960000", "740938.28363100", "0"], [1747872600000, "2556.94000000", "2564.58000000", "2556.70000000", "2560.75000000", "1138.60570000", 1747872659999, "2917419.19152900", 6788, "739.00480000", "1893611.71699100", "0"], [1747872660000, "2560.75000000", "2562.00000000", "2555.49000000", "2557.43000000", "603.72160000", 1747872719999, "1544894.67648600", 5609, "266.68350000", "682452.91215800", "0"], [1747872720000, "2557.43000000", "2558.68000000", "2551.75000000", "2553.69000000", "568.48740000", 1747872779999, "1452477.06293500", 4781, "193.61370000", "494756.90880500", "0"], [1747872780000, "2553.70000000", "2555.09000000", "2551.41000000", "2555.09000000", "648.11130000", 1747872839999, "1654732.13216600", 4617, "401.58560000", "1025377.26082000", "0"], [1747872840000, "2555.09000000", "2558.30000000", "2554.48000000", "2558.11000000", "367.04160000", 1747872899999, "938375.17294300", 3159, "280.59920000", "717339.28111000", "0"], [1747872900000, "2558.11000000", "2564.36000000", "2557.50000000", "2562.17000000", "429.94840000", 1747872959999, "1101257.22850800", 3632, "315.61200000", "808331.96164000", "0"], [1747872960000, "2562.17000000", "2562.17000000", "2557.00000000", "2557.00000000", "585.63390000", 1747873019999, "1499102.98489800", 3978, "214.66870000", "549366.24458000", "0"], [1747873020000, "2557.01000000", "2557.01000000", "2552.75000000", "2554.98000000", "348.70180000", 1747873079999, "890840.48666400", 2872, "110.93020000", "283399.54888600", "0"], [1747873080000, "2554.97000000", "2559.77000000", "2554.86000000", "2559.77000000", "329.01990000", 1747873139999, "841232.09472900", 3527, "237.26500000", "606651.35428500", "0"], [1747873140000, "2559.78000000", "2563.50000000", "2558.17000000", "2558.50000000", "470.28760000", 1747873199999, "1204222.40967000", 3808, "213.27990000", "546197.58510100", "0"], [1747873200000, "2558.50000000", "2558.96000000", "2556.50000000", "2558.86000000", "640.40370000", 1747873259999, "1638248.38260300", 3194, "426.74570000", "1091700.86554400", "0"], [1747873260000, "2558.85000000", "2563.00000000", "2558.85000000", "2561.69000000", "482.19910000", 1747873319999, "1234962.44829100", 4523, "320.45430000", "820622.27389400", "0"], [1747873320000, "2561.69000000", "2564.80000000", "2560.55000000", "2564.70000000", "345.24610000", 1747873379999, "884874.08975900", 4463, "228.20360000", "584898.91739100", "0"], [1747873380000, "2564.70000000", "2581.08000000", "2564.70000000", "2579.46000000", "3798.78680000", 1747873439999, "9778071.53021200", 10075, "2514.47080000", "6470300.20511800", "0"], [1747873440000, "2579.46000000", "2581.68000000", "2576.40000000", "2579.50000000", "835.67100000", 1747873499999, "2154970.52195400", 5731, "555.58350000", "1432715.26042600", "0"], [1747873500000, "2579.49000000", "2579.59000000", "2576.85000000", "2576.86000000", "649.45230000", 1747873559999, "1674390.91824100", 4380, "326.16400000", "840931.86608100", "0"], [1747873560000, "2576.85000000", "2578.57000000", "2574.73000000", "2575.39000000", "709.25470000", 1747873619999, "1827535.37316100", 4981, "202.88220000", "522734.10408200", "0"], [1747873620000, "2575.39000000", "2578.99000000", "2572.22000000", "2572.59000000", "1256.26140000", 1747873679999, "3236112.48499800", 6236, "472.70770000", "1218337.29915900", "0"], [1747873680000, "2572.58000000", "2574.89000000", "2572.10000000", "2572.51000000", "343.59490000", 1747873739999, "884264.62478700", 4371, "206.53540000", "531507.25304300", "0"], [1747873740000, "2572.51000000", "2574.70000000", "2570.52000000", "2570.52000000", "305.02380000", 1747873799999, "784621.88827300", 4223, "141.01530000", "362756.88815900", "0"], [1747873800000, "2570.52000000", "2574.84000000", "2568.49000000", "2573.80000000", "765.10980000", 1747873859999, "1967791.48646100", 5174, "420.72000000", "1082094.16972600", "0"], [1747873860000, "2573.80000000", "2576.00000000", "2573.09000000", "2575.16000000", "397.95730000", 1747873919999, "1024584.07006500", 4226, "229.14560000", "589938.90276100", "0"], [1747873920000, "2575.16000000", "2577.54000000", "2572.31000000", "2572.31000000", "422.94830000", 1747873979999, "1089600.39868100", 4800, "221.57190000", "570846.43969000", "0"], [1747873980000, "2572.30000000", "2573.73000000", "2568.30000000", "2568.31000000", "254.04460000", 1747874039999, "653068.49960300", 4627, "106.65770000", "274210.19553400", "0"], [1747874040000, "2568.30000000", "2570.50000000", "2566.90000000", "2568.81000000", "337.53860000", 1747874099999, "867070.78163500", 4538, "141.25010000", "362853.37317300", "0"], [1747874100000, "2568.80000000", "2574.76000000", "2568.10000000", "2572.18000000", "364.57960000", 1747874159999, "937860.61994500", 5381, "219.29560000", "564076.99183000", "0"], [1747874160000, "2572.17000000", "2576.37000000", "2571.60000000", "2574.60000000", "388.27100000", 1747874219999, "999800.88186400", 3954, "307.90420000", "792889.00456100", "0"], [1747874220000, "2574.59000000", "2576.40000000", "2573.00000000", "2574.34000000", "365.91990000", 1747874279999, "942070.81528000", 4061, "131.12370000", "337556.35646000", "0"], [1747874280000, "2574.34000000", "2576.00000000", "2573.18000000", "2574.81000000", "199.70520000", 1747874339999, "514191.79227600", 3489, "103.81230000", "267286.29802100", "0"], [1747874340000, "2574.80000000", "2575.60000000", "2563.37000000", "2563.37000000", "1391.88930000", 1747874399999, "3576855.28186000", 6306, "171.10410000", "439500.71705700", "0"], [1747874400000, "2563.38000000", "2563.38000000", "2556.08000000", "2557.39000000", "1687.67790000", 1747874459999, "4317865.53434000", 8976, "587.04050000", "1501870.01211000", "0"], [1747874460000, "2557.39000000", "2560.14000000", "2555.20000000", "2557.60000000", "796.31680000", 1747874519999, "2036503.81743500", 5142, "359.15560000", "918455.42152500", "0"], [1747874520000, "2557.61000000", "2559.34000000", "2555.93000000", "2558.99000000", "417.84500000", 1747874579999, "1068777.68929900", 3634, "207.09000000", "529680.63613900", "0"], [1747874580000, "2558.99000000", "2560.79000000", "2555.80000000", "2560.78000000", "798.76060000", 1747874639999, "2043413.52798100", 4353, "443.30030000", "1134138.74335700", "0"], [1747874640000, "2560.78000000", "2564.36000000", "2560.50000000", "2560.71000000", "680.66690000", 1747874699999, "1743963.66214100", 3761, "486.93150000", "1247593.31303900", "0"], [1747874700000, "2560.71000000", "2568.77000000", "2560.71000000", "2567.59000000", "460.56420000", 1747874759999, "1181588.77379700", 3475, "325.04580000", "833767.21249600", "0"], [1747874760000, "2567.59000000", "2570.50000000", "2567.59000000", "2570.50000000", "310.54590000", 1747874819999, "797762.16647000", 1699, "209.82760000", "539075.51382700", "0"], [1747874820000, "2570.50000000", "2572.40000000", "2568.30000000", "2572.28000000", "230.88370000", 1747874879999, "593430.97415200", 2992, "138.12290000", "355022.87710000", "0"], [1747874880000, "2572.27000000", "2575.41000000", "2571.49000000", "2571.88000000", "956.93060000", 1747874939999, "2462832.24785200", 5037, "700.47950000", "1802864.05442500", "0"], [1747874940000, "2571.88000000", "2572.04000000", "2568.36000000", "2569.00000000", "225.00490000", 1747874999999, "578197.19163200", 2163, "155.62590000", "399881.60337600", "0"], [1747875000000, "2569.01000000", "2571.29000000", "2569.00000000", "2570.49000000", "200.30190000", 1747875059999, "514813.06802800", 3108, "107.11950000", "275298.64523700", "0"], [1747875060000, "2570.49000000", "2573.00000000", "2570.49000000", "2572.47000000", "173.80460000", 1747875119999, "447036.89092700", 3406, "118.04160000", "303605.82310800", "0"], [1747875120000, "2572.48000000", "2575.50000000", "2572.48000000", "2572.91000000", "165.77360000", 1747875179999, "426781.28814900", 2523, "91.69720000", "236085.79467000", "0"], [1747875180000, "2572.91000000", "2575.50000000", "2572.49000000", "2575.49000000", "234.80430000", 1747875239999, "604322.81465000", 2378, "121.06080000", "311575.71239500", "0"], [1747875240000, "2575.49000000", "2578.65000000", "2575.49000000", "2578.64000000", "333.72190000", 1747875299999, "859898.61122700", 2912, "224.88240000", "579418.13373000", "0"], [1747875300000, "2578.64000000", "2580.33000000", "2576.50000000", "2576.61000000", "554.90190000", 1747875359999, "1431075.36849300", 3661, "347.11010000", "895231.25784300", "0"], [1747875360000, "2576.60000000", "2577.50000000", "2574.74000000", "2575.98000000", "390.87000000", 1747875419999, "1006971.31322100", 2013, "131.03280000", "337547.24457500", "0"], [1747875420000, "2575.99000000", "2577.30000000", "2575.14000000", "2576.65000000", "468.02170000", 1747875479999, "1205681.79218400", 2396, "204.74650000", "527422.54403600", "0"], [1747875480000, "2576.65000000", "2587.50000000", "2575.42000000", "2587.25000000", "1177.34920000", 1747875539999, "3039264.30502400", 5088, "912.64410000", "2355806.21321400", "0"], [1747875540000, "2587.26000000", "2588.18000000", "2583.70000000", "2586.10000000", "904.59120000", 1747875599999, "2339346.44796800", 3512, "476.68780000", "1232635.70909400", "0"], [1747875600000, "2586.10000000", "2596.76000000", "2585.99000000", "2596.75000000", "2112.47780000", 1747875659999, "5475841.46869600", 8357, "1382.69040000", "3583902.26694100", "0"], [1747875660000, "2596.76000000", "2597.20000000", "2590.49000000", "2590.71000000", "1269.16590000", 1747875719999, "3293359.49954800", 7453, "505.13270000", "1310827.52750300", "0"], [1747875720000, "2590.70000000", "2593.00000000", "2589.39000000", "2592.32000000", "498.69980000", 1747875779999, "1292034.41984000", 4992, "207.11550000", "536646.19900000", "0"], [1747875780000, "2592.32000000", "2598.30000000", "2591.11000000", "2596.91000000", "993.12970000", 1747875839999, "2578719.89382200", 5471, "582.42910000", "1512283.08422300", "0"], [1747875840000, "2596.91000000", "2598.50000000", "2594.50000000", "2595.81000000", "772.43620000", 1747875899999, "2005789.01581000", 5122, "323.32940000", "839590.45034300", "0"], [1747875900000, "2595.81000000", "2601.44000000", "2593.99000000", "2594.75000000", "4249.84860000", 1747875959999, "11046745.51956500", 10491, "3659.94040000", "9513833.49135400", "0"], [1747875960000, "2594.75000000", "2603.00000000", "2594.60000000", "2596.51000000", "2007.43090000", 1747876019999, "5218224.61411500", 8125, "1135.34300000", "2951514.57671300", "0"], [1747876020000, "2596.52000000", "2596.94000000", "2594.02000000", "2594.99000000", "552.80820000", 1747876079999, "1434766.67712400", 5822, "207.31450000", "538050.02024200", "0"], [1747876080000, "2595.06000000", "2596.35000000", "2587.29000000", "2587.29000000", "653.03470000", 1747876139999, "1692066.06139000", 4564, "150.10390000", "389037.52167600", "0"], [1747876140000, "2587.29000000", "2588.63000000", "2579.10000000", "2580.51000000", "1791.34240000", 1747876199999, "4625742.62163100", 10387, "739.87080000", "1910358.10863700", "0"], [1747876200000, "2580.50000000", "2594.50000000", "2580.30000000", "2593.99000000", "1751.23180000", 1747876259999, "4534546.45135600", 7968, "1313.18200000", "3400042.18432000", "0"], [1747876260000, "2593.98000000", "2603.10000000", "2593.60000000", "2597.50000000", "1444.60890000", 1747876319999, "3755244.25091000", 9005, "913.46020000", "2374446.28791700", "0"], [1747876320000, "2597.49000000", "2599.00000000", "2592.72000000", "2592.72000000", "632.15320000", 1747876379999, "1641296.39507200", 5270, "333.13760000", "865112.64970900", "0"], [1747876380000, "2592.73000000", "2593.82000000", "2591.36000000", "2591.82000000", "424.55930000", 1747876439999, "1100615.09738600", 4254, "176.19660000", "456782.11343900", "0"], [1747876440000, "2591.82000000", "2594.99000000", "2591.57000000", "2593.61000000", "445.86990000", 1747876499999, "1156421.08670700", 5162, "237.37110000", "615627.87380100", "0"], [1747876500000, "2593.61000000", "2600.77000000", "2593.11000000", "2596.50000000", "998.06190000", 1747876559999, "2593266.58986500", 6104, "611.36290000", "1588482.77053900", "0"], [1747876560000, "2596.49000000", "2596.59000000", "2590.41000000", "2591.29000000", "630.59300000", 1747876619999, "1635117.03543500", 5626, "258.49300000", "670143.65444300", "0"], [1747876620000, "2591.29000000", "2593.00000000", "2589.00000000", "2589.79000000", "600.66190000", 1747876679999, "1556008.03883100", 5189, "258.68760000", "670101.97309600", "0"], [1747876680000, "2589.79000000", "2591.10000000", "2588.00000000", "2588.59000000", "397.19360000", 1747876739999, "1028634.19783700", 5389, "174.62310000", "452209.11799800", "0"], [1747876740000, "2588.60000000", "2590.79000000", "2588.29000000", "2588.39000000", "494.52440000", 1747876799999, "1280705.29065100", 3367, "265.80460000", "688384.46983400", "0"], [1747876800000, "2588.39000000", "2595.05000000", "2586.80000000", "2591.31000000", "714.86530000", 1747876859999, "1853377.43711700", 7107, "288.09640000", "746851.77404600", "0"], [1747876860000, "2591.30000000", "2593.00000000", "2589.00000000", "2590.91000000", "411.39510000", 1747876919999, "1066197.55213100", 4516, "218.78300000", "567035.29774100", "0"], [1747876920000, "2590.90000000", "2596.40000000", "2590.90000000", "2594.33000000", "521.62840000", 1747876979999, "1353220.76224600", 5787, "283.36340000", "735069.04533600", "0"], [1747876980000, "2594.33000000", "2595.00000000", "2589.20000000", "2590.30000000", "479.36290000", 1747877039999, "1242143.88384500", 5267, "261.53040000", "677611.67907900", "0"], [1747877040000, "2590.30000000", "2590.30000000", "2586.72000000", "2589.66000000", "657.47790000", 1747877099999, "1701883.97632600", 4849, "356.16720000", "921892.52972700", "0"], [1747877100000, "2589.67000000", "2592.89000000", "2586.30000000", "2590.11000000", "428.43960000", 1747877159999, "1109776.16654400", 4562, "177.91910000", "460836.73340200", "0"], [1747877160000, "2590.11000000", "2591.36000000", "2588.60000000", "2588.79000000", "198.28710000", 1747877219999, "513615.70961400", 3673, "72.16060000", "186918.54236300", "0"], [1747877220000, "2588.80000000", "2591.46000000", "2587.18000000", "2587.34000000", "366.20950000", 1747877279999, "948183.87081200", 4363, "116.37550000", "301398.33764700", "0"], [1747877280000, "2587.35000000", "2590.80000000", "2587.07000000", "2590.69000000", "168.48110000", 1747877339999, "436166.50892000", 1862, "102.81290000", "266129.14298800", "0"], [1747877340000, "2590.69000000", "2593.18000000", "2590.01000000", "2592.29000000", "330.27230000", 1747877399999, "855944.48129700", 2225, "175.68280000", "455266.85534100", "0"], [1747877400000, "2592.30000000", "2595.48000000", "2592.03000000", "2595.47000000", "300.14360000", 1747877459999, "778551.23681700", 3600, "174.10680000", "451608.64306300", "0"], [1747877460000, "2595.48000000", "2599.30000000", "2594.00000000", "2596.70000000", "826.29980000", 1747877519999, "2145844.71609700", 5764, "534.97690000", "1389364.36223900", "0"], [1747877520000, "2596.70000000", "2596.70000000", "2589.01000000", "2589.01000000", "612.17150000", 1747877579999, "1586811.48535700", 4983, "186.45530000", "483079.03154100", "0"], [1747877580000, "2589.01000000", "2596.70000000", "2589.01000000", "2590.65000000", "331.12320000", 1747877639999, "858536.62435600", 4736, "193.64010000", "501979.49918000", "0"], [1747877640000, "2590.65000000", "2591.55000000", "2589.44000000", "2589.70000000", "830.54780000", 1747877699999, "2151753.22862600", 4463, "590.95790000", "1531067.35290200", "0"], [1747877700000, "2589.71000000", "2592.29000000", "2589.01000000", "2591.01000000", "1042.34080000", 1747877759999, "2700115.47997600", 4810, "629.11700000", "1629510.04392500", "0"], [1747877760000, "2591.01000000", "2591.46000000", "2584.25000000", "2586.61000000", "1551.32150000", 1747877819999, "4013909.72716000", 6972, "559.28440000", "1446830.24030400", "0"], [1747877820000, "2586.61000000", "2587.20000000", "2582.17000000", "2583.59000000", "759.92290000", 1747877879999, "1963552.75882200", 5585, "227.12600000", "586860.41133600", "0"], [1747877880000, "2583.59000000", "2583.59000000", "2576.09000000", "2577.90000000", "2106.74110000", 1747877939999, "5434050.80974800", 9365, "1053.34740000", "2716430.78667200", "0"], [1747877940000, "2577.91000000", "2578.69000000", "2574.63000000", "2575.99000000", "1405.34140000", 1747877999999, "3620442.25127100", 7934, "625.93000000", "1612462.84654400", "0"], [1747878000000, "2575.99000000", "2579.50000000", "2572.37000000", "2576.99000000", "1199.06190000", 1747878059999, "3089633.04104100", 7036, "517.44410000", "1333456.43723400", "0"], [1747878060000, "2576.99000000", "2580.50000000", "2576.98000000", "2579.21000000", "676.11660000", 1747878119999, "1743892.75326500", 4255, "361.69140000", "932874.03795000", "0"], [1747878120000, "2579.21000000", "2580.00000000", "2577.71000000", "2579.53000000", "545.28470000", 1747878179999, "1406199.30311000", 4138, "330.38990000", "852026.73286700", "0"], [1747878180000, "2579.52000000", "2579.53000000", "2575.16000000", "2577.34000000", "522.00400000", 1747878239999, "1345321.30519600", 3921, "247.35980000", "637431.85566300", "0"], [1747878240000, "2577.33000000", "2577.90000000", "2575.55000000", "2575.56000000", "307.04250000", 1747878299999, "791091.99296900", 3112, "166.91540000", "430029.23977500", "0"], [1747878300000, "2575.56000000", "2580.00000000", "2575.55000000", "2580.00000000", "262.98080000", 1747878359999, "677730.03830100", 4000, "174.16750000", "448860.27560200", "0"], [1747878360000, "2580.00000000", "2581.91000000", "2580.00000000", "2581.11000000", "228.80810000", 1747878419999, "590594.89264500", 2572, "124.43070000", "321177.30767100", "0"], [1747878420000, "2581.10000000", "2581.20000000", "2561.84000000", "2564.38000000", "3760.71610000", 1747878479999, "9652529.06487200", 12475, "1449.71850000", "3720387.00972900", "0"], [1747878480000, "2564.38000000", "2567.17000000", "2562.56000000", "2566.52000000", "1561.33440000", 1747878539999, "4004006.60475100", 5978, "832.61430000", "2135277.83731500", "0"], [1747878540000, "2566.51000000", "2568.80000000", "2566.47000000", "2568.80000000", "354.42170000", 1747878599999, "910011.25316400", 3912, "238.04190000", "611167.14296600", "0"], [1747878600000, "2568.80000000", "2572.91000000", "2568.79000000", "2572.10000000", "689.58380000", 1747878659999, "1772880.38504900", 3867, "413.62350000", "1063347.98460900", "0"], [1747878660000, "2572.10000000", "2574.52000000", "2572.10000000", "2572.37000000", "601.95390000", 1747878719999, "1549002.09700300", 2676, "242.84480000", "624914.30453300", "0"], [1747878720000, "2572.37000000", "2575.00000000", "2572.36000000", "2573.70000000", "206.86140000", 1747878779999, "532472.11925500", 1930, "126.83700000", "326475.38047400", "0"], [1747878780000, "2573.70000000", "2574.13000000", "2571.88000000", "2572.30000000", "458.87580000", 1747878839999, "1180695.28552500", 2524, "193.29040000", "497388.77389000", "0"], [1747878840000, "2572.30000000", "2572.30000000", "2570.00000000", "2570.01000000", "290.71080000", 1747878899999, "747253.70780900", 2496, "186.58770000", "479574.27712000", "0"], [1747878900000, "2570.01000000", "2572.37000000", "2569.50000000", "2572.36000000", "526.43840000", 1747878959999, "1353315.96386600", 3048, "430.44850000", "1106550.09869300", "0"], [1747878960000, "2572.37000000", "2576.39000000", "2570.68000000", "2572.89000000", "1638.10740000", 1747879019999, "4215418.44512600", 6338, "975.65980000", "2510437.03476400", "0"], [1747879020000, "2572.89000000", "2575.70000000", "2572.89000000", "2575.60000000", "237.08210000", 1747879079999, "610420.13217300", 2259, "146.15790000", "376332.87188300", "0"], [1747879080000, "2575.61000000", "2577.20000000", "2574.84000000", "2575.51000000", "189.03670000", 1747879139999, "486895.58322500", 2194, "70.33350000", "181167.32132100", "0"], [1747879140000, "2575.51000000", "2577.59000000", "2574.81000000", "2574.81000000", "323.00710000", 1747879199999, "832092.12113400", 2238, "139.50750000", "359369.66129400", "0"], [1747879200000, "2574.80000000", "2577.50000000", "2574.51000000", "2575.38000000", "471.44030000", 1747879259999, "1214490.45845300", 2853, "387.99430000", "999498.35832300", "0"], [1747879260000, "2575.38000000", "2578.00000000", "2574.79000000", "2577.99000000", "392.01690000", 1747879319999, "1009834.67636300", 2697, "267.93050000", "690159.17146300", "0"], [1747879320000, "2578.00000000", "2581.83000000", "2576.41000000", "2581.69000000", "659.87880000", 1747879379999, "1702034.33333100", 3944, "438.33340000", "1130741.59495100", "0"], [1747879380000, "2581.69000000", "2581.70000000", "2577.99000000", "2579.02000000", "245.89420000", 1747879439999, "634187.06908500", 2788, "125.45150000", "323515.73447100", "0"], [1747879440000, "2579.02000000", "2580.55000000", "2577.10000000", "2580.44000000", "225.81650000", 1747879499999, "582325.94619600", 2964, "152.57100000", "393465.53506700", "0"], [1747879500000, "2580.44000000", "2585.00000000", "2580.09000000", "2585.00000000", "815.47730000", 1747879559999, "2106636.45867500", 4932, "502.80680000", "1298874.13047500", "0"], [1747879560000, "2584.99000000", "2585.00000000", "2580.65000000", "2583.68000000", "694.16310000", 1747879619999, "1793551.01858400", 4554, "314.25710000", "811936.35633900", "0"], [1747879620000, "2583.68000000", "2583.69000000", "2580.91000000", "2581.07000000", "503.89360000", 1747879679999, "1301245.21708100", 6490, "228.28710000", "589488.23817600", "0"], [1747879680000, "2581.07000000", "2589.02000000", "2580.01000000", "2586.21000000", "675.13990000", 1747879739999, "1745510.55126600", 7287, "478.56690000", "1237359.85033500", "0"], [1747879740000, "2586.20000000", "2586.20000000", "2582.49000000", "2585.70000000", "568.98180000", 1747879799999, "1470637.14495900", 3734, "249.54020000", "644955.32817700", "0"], [1747879800000, "2585.70000000", "2587.44000000", "2584.00000000", "2586.41000000", "396.00970000", 1747879859999, "1023946.11966600", 4433, "198.44690000", "513049.34817500", "0"], [1747879860000, "2586.40000000", "2588.55000000", "2583.00000000", "2583.50000000", "549.06620000", 1747879919999, "1419415.40045200", 4518, "175.80320000", "454607.85540100", "0"], [1747879920000, "2583.51000000", "2583.90000000", "2579.40000000", "2579.98000000", "322.50810000", 1747879979999, "832444.55245600", 3531, "84.09420000", "217114.71699700", "0"], [1747879980000, "2579.99000000", "2582.30000000", "2579.11000000", "2580.51000000", "198.85350000", 1747880039999, "513163.71080800", 2330, "120.04440000", "309797.33685000", "0"], [1747880040000, "2580.50000000", "2583.81000000", "2580.10000000", "2583.80000000", "313.19620000", 1747880099999, "808333.76855600", 2021, "265.72150000", "685789.13759100", "0"], [1747880100000, "2583.81000000", "2586.00000000", "2579.72000000", "2582.51000000", "424.89750000", 1747880159999, "1097496.03722500", 3815, "162.11370000", "418738.47716700", "0"], [1747880160000, "2582.51000000", "2584.28000000", "2581.50000000", "2582.96000000", "190.95590000", 1747880219999, "493194.61281300", 3890, "110.47450000", "285331.52773300", "0"], [1747880220000, "2582.96000000", "2585.00000000", "2580.32000000", "2580.62000000", "196.77990000", 1747880279999, "508316.68312200", 3599, "69.76990000", "180237.96578000", "0"], [1747880280000, "2580.62000000", "2589.19000000", "2579.39000000", "2587.22000000", "369.59360000", 1747880339999, "955403.29483700", 4070, "217.42780000", "561952.70468700", "0"], [1747880340000, "2587.22000000", "2588.21000000", "2585.10000000", "2585.55000000", "387.39100000", 1747880399999, "1001991.45656700", 3117, "146.90150000", "379991.10006800", "0"], [1747880400000, "2585.56000000", "2587.70000000", "2584.13000000", "2584.13000000", "281.07950000", 1747880459999, "726921.46080000", 3478, "97.80200000", "252933.48173200", "0"], [1747880460000, "2584.12000000", "2588.22000000", "2583.51000000", "2588.22000000", "227.11730000", 1747880519999, "587355.63805600", 3227, "174.05240000", "450162.75665700", "0"], [1747880520000, "2588.22000000", "2590.32000000", "2587.99000000", "2589.60000000", "535.92880000", 1747880579999, "1387775.73027400", 3098, "316.74220000", "820194.54973200", "0"], [1747880580000, "2589.61000000", "2590.80000000", "2587.01000000", "2589.01000000", "401.09470000", 1747880639999, "1038574.95225900", 3517, "168.63520000", "436724.76488700", "0"], [1747880640000, "2589.01000000", "2594.01000000", "2589.01000000", "2593.06000000", "1184.88390000", 1747880699999, "3071614.66770700", 4834, "758.94800000", "1967204.32878400", "0"], [1747880700000, "2593.07000000", "2594.94000000", "2592.12000000", "2594.09000000", "754.47470000", 1747880759999, "1956930.91523500", 2832, "596.09280000", "1546144.30466700", "0"], [1747880760000, "2594.09000000", "2597.01000000", "2593.22000000", "2597.01000000", "454.31420000", 1747880819999, "1179121.00716600", 2772, "282.00180000", "731927.30906000", "0"], [1747880820000, "2597.01000000", "2598.73000000", "2592.80000000", "2596.94000000", "1018.02820000", 1747880879999, "2643098.05842900", 4526, "681.31130000", "1768890.44234800", "0"], [1747880880000, "2596.93000000", "2597.90000000", "2593.99000000", "2595.61000000", "835.30230000", 1747880939999, "2168401.84375200", 3808, "418.10080000", "1085411.93179500", "0"], [1747880940000, "2595.60000000", "2595.60000000", "2591.15000000", "2591.15000000", "410.95340000", 1747880999999, "1065415.99960700", 2786, "148.14530000", "384049.66286400", "0"], [1747881000000, "2591.16000000", "2597.30000000", "2590.32000000", "2595.75000000", "567.05950000", 1747881059999, "1471040.96106200", 4465, "275.92390000", "715925.65559600", "0"], [1747881060000, "2595.75000000", "2597.73000000", "2595.50000000", "2596.15000000", "453.11480000", 1747881119999, "1176472.40794000", 3165, "254.64270000", "661213.07660700", "0"], [1747881120000, "2596.15000000", "2599.07000000", "2595.63000000", "2599.02000000", "843.98820000", 1747881179999, "2192229.74453800", 3343, "679.23480000", "1764379.74495900", "0"], [1747881180000, "2599.03000000", "2600.00000000", "2596.91000000", "2599.42000000", "903.53650000", 1747881239999, "2348017.51871000", 4619, "730.43210000", "1898128.52162300", "0"], [1747881240000, "2599.41000000", "2601.00000000", "2597.00000000", "2597.69000000", "834.34890000", 1747881299999, "2169188.33675800", 3801, "698.42320000", "1815933.81280600", "0"], [1747881300000, "2597.69000000", "2600.51000000", "2596.49000000", "2599.89000000", "362.80630000", 1747881359999, "942925.05321000", 3695, "213.44450000", "554732.54398800", "0"], [1747881360000, "2599.89000000", "2601.61000000", "2593.36000000", "2596.00000000", "456.58270000", 1747881419999, "1185919.60181900", 5754, "229.53660000", "596262.49069400", "0"], [1747881420000, "2596.00000000", "2597.80000000", "2592.80000000", "2597.80000000", "414.16720000", 1747881479999, "1074785.14073200", 4203, "196.65910000", "510415.33569900", "0"], [1747881480000, "2597.79000000", "2601.28000000", "2595.01000000", "2601.09000000", "799.21600000", 1747881539999, "2077750.45825900", 4251, "394.04030000", "1024336.04716400", "0"], [1747881540000, "2601.09000000", "2601.09000000", "2596.91000000", "2597.49000000", "658.99520000", 1747881599999, "1712778.33084400", 4233, "252.46560000", "656039.84082500", "0"], [1747881600000, "2597.48000000", "2603.12000000", "2597.48000000", "2598.68000000", "1432.58440000", 1747881659999, "3726597.42720200", 7111, "622.26970000", "1618547.42298400", "0"], [1747881660000, "2598.68000000", "2598.68000000", "2591.81000000", "2592.19000000", "1048.16070000", 1747881719999, "2719737.80306500", 7988, "259.39560000", "672971.01918700", "0"], [1747881720000, "2592.20000000", "2592.93000000", "2588.99000000", "2589.00000000", "1310.19940000", 1747881779999, "3393610.15914800", 6099, "319.44920000", "827441.72169600", "0"], [1747881780000, "2588.99000000", "2589.99000000", "2586.41000000", "2588.00000000", "678.85120000", 1747881839999, "1756969.20833000", 5985, "318.32890000", "823853.21464000", "0"], [1747881840000, "2587.99000000", "2590.90000000", "2587.99000000", "2590.71000000", "539.79070000", 1747881899999, "1397792.95085800", 3296, "395.80840000", "1024951.95100900", "0"], [1747881900000, "2590.72000000", "2599.02000000", "2590.72000000", "2596.00000000", "632.76030000", 1747881959999, "1643063.63379800", 4705, "342.46030000", "889101.19212700", "0"], [1747881960000, "2596.00000000", "2596.50000000", "2590.50000000", "2590.67000000", "636.83190000", 1747882019999, "1651764.12737400", 4352, "281.46270000", "730016.13536400", "0"], [1747882020000, "2590.67000000", "2593.59000000", "2590.67000000", "2593.19000000", "451.20530000", 1747882079999, "1169656.24598900", 4317, "290.35840000", "752640.47015600", "0"], [1747882080000, "2593.20000000", "2594.47000000", "2590.86000000", "2591.85000000", "505.34610000", 1747882139999, "1310094.36919100", 4316, "253.45780000", "657000.95266800", "0"], [1747882140000, "2591.85000000", "2595.00000000", "2590.86000000", "2591.30000000", "580.51880000", 1747882199999, "1505400.94121800", 4178, "308.82000000", "800896.31113600", "0"], [1747882200000, "2591.30000000", "2594.95000000", "2590.60000000", "2590.89000000", "443.49820000", 1747882259999, "1149639.86963800", 4213, "240.58450000", "623619.61884800", "0"], [1747882260000, "2590.89000000", "2591.02000000", "2588.50000000", "2590.99000000", "559.89840000", 1747882319999, "1449966.11978300", 4286, "193.09840000", "500053.46196600", "0"], [1747882320000, "2591.00000000", "2593.40000000", "2589.45000000", "2593.20000000", "281.65420000", 1747882379999, "729785.60084100", 3497, "152.70020000", "395670.31978100", "0"], [1747882380000, "2593.20000000", "2596.20000000", "2592.20000000", "2595.81000000", "323.93200000", 1747882439999, "840435.73763600", 3145, "208.41290000", "540739.29633300", "0"], [1747882440000, "2595.80000000", "2597.00000000", "2595.00000000", "2596.99000000", "275.73120000", 1747882499999, "715782.27892200", 3078, "146.14330000", "379381.25417900", "0"], [1747882500000, "2597.00000000", "2597.00000000", "2596.19000000", "2596.99000000", "198.07860000", 1747882559999, "514339.06667400", 1780, "97.25750000", "252532.70740800", "0"], [1747882560000, "2597.00000000", "2597.00000000", "2593.34000000", "2593.51000000", "366.32940000", 1747882619999, "950554.36652300", 2660, "193.68170000", "502532.04402700", "0"], [1747882620000, "2593.50000000", "2596.00000000", "2593.36000000", "2594.53000000", "312.17380000", 1747882679999, "810078.46537900", 2562, "168.25810000", "436588.34830000", "0"], [1747882680000, "2594.54000000", "2595.59000000", "2593.12000000", "2594.71000000", "236.57700000", 1747882739999, "613697.90437700", 2348, "94.80500000", "245945.18882400", "0"], [1747882740000, "2594.70000000", "2594.70000000", "2592.91000000", "2594.49000000", "187.80910000", 1747882799999, "487104.46794800", 1855, "91.20910000", "236554.05626100", "0"], [1747882800000, "2594.49000000", "2596.50000000", "2594.27000000", "2595.81000000", "954.69470000", 1747882859999, "2477719.36973000", 4452, "446.23910000", "1158180.08483200", "0"], [1747882860000, "2595.81000000", "2596.20000000", "2592.51000000", "2593.41000000", "394.83510000", 1747882919999, "1024435.22037400", 4040, "134.42190000", "348639.57590500", "0"], [1747882920000, "2593.41000000", "2594.49000000", "2587.77000000", "2588.57000000", "627.81110000", 1747882979999, "1625912.87268400", 3623, "216.81620000", "561536.31817000", "0"], [1747882980000, "2588.57000000", "2590.90000000", "2585.70000000", "2590.90000000", "878.40230000", 1747883039999, "2272840.34641800", 3376, "355.44580000", "919746.83884300", "0"], [1747883040000, "2590.89000000", "2595.47000000", "2590.64000000", "2594.20000000", "652.65230000", 1747883099999, "1692484.97324100", 3835, "426.79240000", "1106763.54719900", "0"], [1747883100000, "2594.19000000", "2595.48000000", "2593.90000000", "2594.99000000", "440.94410000", 1747883159999, "1144152.44739600", 3708, "228.24090000", "592228.35029600", "0"], [1747883160000, "2595.00000000", "2596.30000000", "2594.20000000", "2595.41000000", "315.78160000", 1747883219999, "819519.56957100", 2585, "141.47150000", "367139.53087600", "0"], [1747883220000, "2595.41000000", "2595.89000000", "2594.47000000", "2595.47000000", "358.27770000", 1747883279999, "929853.06086200", 2517, "130.93530000", "339808.43137500", "0"], [1747883280000, "2595.47000000", "2597.72000000", "2595.47000000", "2597.28000000", "377.06230000", 1747883339999, "979076.72961400", 2223, "259.87160000", "674751.90046100", "0"], [1747883340000, "2597.28000000", "2597.79000000", "2596.00000000", "2596.98000000", "466.15680000", 1747883399999, "1210623.10298400", 2642, "149.21200000", "387519.82078600", "0"], [1747883400000, "2596.97000000", "2597.33000000", "2594.70000000", "2594.90000000", "137.35090000", 1747883459999, "356592.09510000", 1808, "43.74780000", "113568.60577400", "0"], [1747883460000, "2594.90000000", "2595.00000000", "2593.26000000", "2593.26000000", "243.11970000", 1747883519999, "630765.66977200", 1623, "99.83820000", "259052.52797300", "0"], [1747883520000, "2593.26000000", "2595.00000000", "2593.22000000", "2594.39000000", "185.70210000", 1747883579999, "481794.80616300", 2228, "121.13770000", "314280.13568000", "0"], [1747883580000, "2594.39000000", "2596.00000000", "2592.81000000", "2594.59000000", "305.79880000", 1747883639999, "793348.28690900", 2633, "160.47310000", "416312.82137200", "0"], [1747883640000, "2594.60000000", "2595.29000000", "2592.46000000", "2593.13000000", "162.79400000", 1747883699999, "422236.85853200", 2565, "71.30020000", "184881.58371900", "0"], [1747883700000, "2593.13000000", "2595.47000000", "2593.01000000", "2593.62000000", "358.61450000", 1747883759999, "930381.66001800", 2959, "218.97980000", "568090.58152000", "0"], [1747883760000, "2593.63000000", "2595.00000000", "2593.46000000", "2593.47000000", "297.55100000", 1747883819999, "771912.59347000", 3198, "202.27480000", "524735.67129300", "0"], [1747883820000, "2593.47000000", "2597.32000000", "2593.47000000", "2593.91000000", "504.34960000", 1747883879999, "1309246.88741900", 3218, "378.35150000", "982150.93683200", "0"], [1747883880000, "2593.91000000", "2593.91000000", "2589.00000000", "2590.30000000", "472.49950000", 1747883939999, "1224087.27975200", 3084, "162.52870000", "421028.89860100", "0"], [1747883940000, "2590.30000000", "2591.46000000", "2589.11000000", "2589.20000000", "423.72200000", 1747883999999, "1097618.88549100", 3226, "181.94540000", "471360.58045200", "0"], [1747884000000, "2589.21000000", "2593.47000000", "2588.49000000", "2592.52000000", "418.83610000", 1747884059999, "1085032.50226600", 3404, "248.76140000", "644400.23986300", "0"], [1747884060000, "2592.52000000", "2592.52000000", "2588.30000000", "2589.60000000", "625.03700000", 1747884119999, "1618797.89373200", 3880, "299.01460000", "774246.93139400", "0"], [1747884120000, "2589.60000000", "2593.49000000", "2588.50000000", "2593.38000000", "585.04420000", 1747884179999, "1515802.75129100", 3053, "450.67270000", "1167683.49550800", "0"], [1747884180000, "2593.38000000", "2597.30000000", "2593.38000000", "2596.51000000", "473.25080000", 1747884239999, "1228431.01314500", 2990, "282.71480000", "733792.17047300", "0"], [1747884240000, "2596.50000000", "2597.17000000", "2594.47000000", "2594.47000000", "528.15240000", 1747884299999, "1371271.08043700", 2445, "189.81590000", "492849.39758100", "0"], [1747884300000, "2594.47000000", "2597.23000000", "2594.47000000", "2597.00000000", "243.00260000", 1747884359999, "630883.02215100", 1727, "125.25550000", "325143.36766200", "0"], [1747884360000, "2597.00000000", "2599.98000000", "2596.61000000", "2599.35000000", "896.39930000", 1747884419999, "2329618.34987500", 1842, "827.96180000", "2151802.99148400", "0"], [1747884420000, "2599.35000000", "2599.90000000", "2598.00000000", "2599.70000000", "647.43290000", 1747884479999, "1682649.54324300", 2496, "539.91950000", "1403207.53839100", "0"], [1747884480000, "2599.69000000", "2607.41000000", "2598.93000000", "2605.01000000", "3266.06890000", 1747884539999, "8502197.26898900", 7948, "2705.88410000", "7043448.43944500", "0"], [1747884540000, "2605.01000000", "2609.20000000", "2605.00000000", "2609.11000000", "1786.23730000", 1747884599999, "4658476.81954300", 6106, "1257.48180000", "3279276.19893300", "0"], [1747884600000, "2609.11000000", "2609.12000000", "2606.55000000", "2608.39000000", "955.80760000", 1747884659999, "2492851.42442700", 5213, "451.17070000", "1176670.89464300", "0"], [1747884660000, "2608.39000000", "2610.00000000", "2606.53000000", "2609.53000000", "902.27040000", 1747884719999, "2353701.50460800", 4467, "522.44610000", "1362862.30740800", "0"], [1747884720000, "2609.53000000", "2609.53000000", "2601.14000000", "2601.50000000", "1359.66000000", 1747884779999, "3539706.61664500", 5223, "443.34410000", "1153929.43033500", "0"], [1747884780000, "2601.51000000", "2611.43000000", "2601.51000000", "2610.59000000", "1897.74920000", 1747884839999, "4950425.67950500", 6169, "1446.94670000", "3774302.60616300", "0"], [1747884840000, "2610.59000000", "2613.95000000", "2610.59000000", "2613.10000000", "1087.08060000", 1747884899999, "2840184.00213200", 4887, "648.96560000", "1695429.54239800", "0"], [1747884900000, "2613.10000000", "2619.30000000", "2612.65000000", "2617.85000000", "2874.76910000", 1747884959999, "7520286.09343700", 10714, "1855.51030000", "4854125.02678800", "0"], [1747884960000, "2617.84000000", "2620.40000000", "2617.00000000", "2617.01000000", "2010.30660000", 1747885019999, "5265444.98333300", 7929, "1460.47840000", "3825513.88657500", "0"], [1747885020000, "2617.00000000", "2617.00000000", "2611.50000000", "2615.79000000", "1563.73850000", 1747885079999, "4087316.62872000", 7583, "566.04720000", "1479544.79457700", "0"], [1747885080000, "2615.79000000", "2617.32000000", "2612.95000000", "2612.95000000", "1045.84940000", 1747885139999, "2734983.84378200", 6634, "741.17990000", "1938207.49048400", "0"], [1747885140000, "2612.95000000", "2615.10000000", "2612.70000000", "2613.64000000", "415.97750000", 1747885199999, "1087377.60174800", 4487, "237.52970000", "620870.65221700", "0"], [1747885200000, "2613.63000000", "2616.58000000", "2613.63000000", "2614.80000000", "365.74080000", 1747885259999, "956591.67997600", 3577, "183.34590000", "479468.50019700", "0"], [1747885260000, "2614.79000000", "2626.57000000", "2611.14000000", "2624.62000000", "3084.56990000", 1747885319999, "8079700.52257500", 11413, "2064.29190000", "5406322.96441000", "0"], [1747885320000, "2624.63000000", "2637.00000000", "2624.40000000", "2634.73000000", "5361.54560000", 1747885379999, "14108642.97860200", 19820, "3267.11220000", "8596647.41033700", "0"], [1747885380000, "2634.73000000", "2638.19000000", "2627.63000000", "2636.63000000", "2664.69330000", 1747885439999, "7017284.35221700", 14099, "1593.18640000", "4194806.16427600", "0"], [1747885440000, "2636.64000000", "2637.56000000", "2631.87000000", "2635.41000000", "2568.11670000", 1747885499999, "6765739.76130500", 12111, "1309.40620000", "3449459.91476300", "0"], [1747885500000, "2635.42000000", "2642.00000000", "2635.41000000", "2639.69000000", "3310.57630000", 1747885559999, "8739012.62253100", 11845, "2188.42590000", "5776688.75144900", "0"], [1747885560000, "2639.70000000", "2643.97000000", "2638.17000000", "2643.40000000", "2326.47980000", 1747885619999, "6145949.90434700", 11521, "1597.15670000", "4219367.94573300", "0"], [1747885620000, "2643.40000000", "2644.44000000", "2636.37000000", "2637.54000000", "2154.13950000", 1747885679999, "5686772.99602300", 10762, "1206.48350000", "3185362.14433000", "0"], [1747885680000, "2637.55000000", "2641.96000000", "2637.17000000", "2639.12000000", "1467.65830000", 1747885739999, "3873655.32756300", 7481, "851.54890000", "2247435.74645100", "0"], [1747885740000, "2639.11000000", "2645.68000000", "2638.00000000", "2645.67000000", "1739.24350000", 1747885799999, "4597391.23396900", 5886, "1391.62090000", "3679083.28780300", "0"], [1747885800000, "2645.68000000", "2647.80000000", "2641.18000000", "2641.18000000", "2561.72640000", 1747885859999, "6776771.10084800", 9951, "1363.06910000", "3605974.07571100", "0"], [1747885860000, "2641.14000000", "2644.28000000", "2635.30000000", "2636.48000000", "2307.23370000", 1747885919999, "6088631.73741900", 10047, "926.17860000", "2444356.82096100", "0"], [1747885920000, "2636.48000000", "2642.64000000", "2636.30000000", "2639.09000000", "1026.88080000", 1747885979999, "2710449.03938700", 7882, "553.32500000", "1460446.38044200", "0"], [1747885980000, "2639.09000000", "2639.29000000", "2630.97000000", "2635.47000000", "1457.08860000", 1747886039999, "3837824.14413000", 8389, "602.69320000", "1587161.73830400", "0"], [1747886040000, "2635.48000000", "2636.34000000", "2628.26000000", "2629.91000000", "1132.66930000", 1747886099999, "2979695.67318800", 6874, "443.27060000", "1166145.29364700", "0"], [1747886100000, "2629.91000000", "2638.71000000", "2628.70000000", "2637.50000000", "2798.60380000", 1747886159999, "7367642.89966600", 9302, "2083.25090000", "5483906.37381100", "0"], [1747886160000, "2637.51000000", "2638.23000000", "2633.11000000", "2633.49000000", "815.32980000", 1747886219999, "2149730.55593500", 5819, "432.80980000", "1141334.50049000", "0"], [1747886220000, "2633.49000000", "2636.86000000", "2631.65000000", "2635.41000000", "1118.61980000", 1747886279999, "2946536.14877900", 6499, "852.42350000", "2245121.84738000", "0"], [1747886280000, "2635.41000000", "2637.48000000", "2633.66000000", "2634.23000000", "534.49880000", 1747886339999, "1408513.81253000", 5399, "289.61050000", "763169.81742500", "0"], [1747886340000, "2634.23000000", "2635.29000000", "2627.92000000", "2629.24000000", "1426.10910000", 1747886399999, "3750561.89101100", 4949, "573.93330000", "1509517.68363600", "0"], [1747886400000, "2629.24000000", "2632.00000000", "2625.96000000", "2631.99000000", "1353.25200000", 1747886459999, "3558178.77890200", 8129, "682.58730000", "1794602.61347100", "0"], [1747886460000, "2632.00000000", "2634.84000000", "2628.91000000", "2630.61000000", "1308.47560000", 1747886519999, "3443345.32627500", 9907, "545.70200000", "1436005.80668900", "0"], [1747886520000, "2630.60000000", "2631.29000000", "2623.40000000", "2624.89000000", "2245.78880000", 1747886579999, "5898322.84843800", 9959, "1081.83870000", "2841334.54422400", "0"], [1747886580000, "2624.90000000", "2627.00000000", "2620.83000000", "2622.01000000", "2804.98530000", 1747886639999, "7362062.67611500", 10260, "1474.61830000", "3871113.53584200", "0"], [1747886640000, "2622.01000000", "2623.10000000", "2613.24000000", "2618.50000000", "2902.09550000", 1747886699999, "7601848.16884400", 12675, "983.37930000", "2576307.63291000", "0"], [1747886700000, "2618.50000000", "2620.90000000", "2614.59000000", "2615.55000000", "1540.84580000", 1747886759999, "4033393.33134200", 10506, "608.58660000", "1593078.90541800", "0"], [1747886760000, "2615.52000000", "2619.49000000", "2613.84000000", "2619.40000000", "1361.93130000", 1747886819999, "3563741.59772400", 9511, "852.88140000", "2231446.65084400", "0"], [1747886820000, "2619.39000000", "2622.00000000", "2617.64000000", "2618.37000000", "1559.51640000", 1747886879999, "4085232.44286400", 7832, "918.08160000", "2404889.08601600", "0"], [1747886880000, "2618.37000000", "2621.00000000", "2616.30000000", "2619.23000000", "705.23690000", 1747886939999, "1846806.53278700", 7086, "419.56270000", "1098711.55495000", "0"], [1747886940000, "2619.24000000", "2621.00000000", "2617.58000000", "2620.98000000", "987.91790000", 1747886999999, "2588060.01532700", 4720, "739.27690000", "1936772.88119500", "0"], [1747887000000, "2620.98000000", "2626.00000000", "2619.79000000", "2623.90000000", "999.34600000", 1747887059999, "2621506.87402400", 6669, "506.15510000", "1327684.97528500", "0"], [1747887060000, "2623.89000000", "2624.43000000", "2616.97000000", "2620.47000000", "807.87730000", 1747887119999, "2116444.45838000", 6305, "217.94340000", "570955.54683300", "0"], [1747887120000, "2620.47000000", "2623.79000000", "2618.09000000", "2623.20000000", "660.95380000", 1747887179999, "1731832.57409200", 5158, "245.85290000", "644230.61800100", "0"], [1747887180000, "2623.21000000", "2623.62000000", "2620.54000000", "2622.21000000", "546.78980000", 1747887239999, "1433917.05949300", 4019, "216.29860000", "567273.44273200", "0"], [1747887240000, "2622.22000000", "2623.49000000", "2620.00000000", "2621.69000000", "527.44850000", 1747887299999, "1382868.70565300", 5238, "340.55030000", "892844.29474200", "0"], [1747887300000, "2621.68000000", "2624.44000000", "2619.18000000", "2619.18000000", "584.35140000", 1747887359999, "1532348.72905600", 6135, "226.26890000", "593434.94090000", "0"], [1747887360000, "2619.18000000", "2619.66000000", "2617.04000000", "2619.19000000", "612.58810000", 1747887419999, "1604031.15573600", 4323, "275.96960000", "722644.92115800", "0"], [1747887420000, "2619.18000000", "2619.60000000", "2614.99000000", "2617.81000000", "1867.46910000", 1747887479999, "4885359.39055400", 4549, "1010.81560000", "2644080.13505300", "0"], [1747887480000, "2617.81000000", "2621.32000000", "2617.81000000", "2620.51000000", "629.94920000", 1747887539999, "1650554.37759700", 4457, "355.87170000", "932417.39254300", "0"], [1747887540000, "2620.50000000", "2622.39000000", "2618.11000000", "2622.39000000", "947.18320000", 1747887599999, "2481784.19285300", 4477, "549.54610000", "1439906.59208400", "0"], [1747887600000, "2622.39000000", "2626.37000000", "2622.39000000", "2623.51000000", "1086.91060000", 1747887659999, "2852438.08123500", 6775, "693.67900000", "1820437.14784500", "0"], [1747887660000, "2623.50000000", "2623.87000000", "2618.60000000", "2619.69000000", "543.33490000", 1747887719999, "1423624.36275300", 4993, "218.20100000", "571681.04327500", "0"], [1747887720000, "2619.70000000", "2621.59000000", "2618.76000000", "2620.35000000", "599.55940000", 1747887779999, "1571063.08084600", 4696, "320.94640000", "840991.08886200", "0"], [1747887780000, "2620.34000000", "2620.34000000", "2616.08000000", "2616.09000000", "604.56960000", 1747887839999, "1582929.46374500", 3987, "290.52540000", "760607.64961700", "0"], [1747887840000, "2616.09000000", "2618.00000000", "2615.21000000", "2616.59000000", "658.48000000", 1747887899999, "1723110.91771200", 4607, "393.52550000", "1029758.16860300", "0"], [1747887900000, "2616.59000000", "2618.50000000", "2616.10000000", "2617.31000000", "436.58440000", 1747887959999, "1142698.49840100", 4205, "173.75450000", "454778.98306900", "0"], [1747887960000, "2617.32000000", "2619.30000000", "2617.32000000", "2617.59000000", "406.02980000", 1747888019999, "1063157.27304700", 3476, "235.17880000", "615787.55762400", "0"], [1747888020000, "2617.58000000", "2617.68000000", "2614.78000000", "2616.38000000", "399.94370000", 1747888079999, "1046066.85962000", 2717, "222.44140000", "581759.26438400", "0"], [1747888080000, "2616.39000000", "2618.30000000", "2616.38000000", "2618.30000000", "398.45290000", 1747888139999, "1042906.79886200", 3302, "239.44660000", "626736.66527500", "0"], [1747888140000, "2618.30000000", "2622.90000000", "2618.00000000", "2622.20000000", "2045.22150000", 1747888199999, "5359059.59030600", 3668, "1812.08230000", "4747913.69697400", "0"], [1747888200000, "2622.15000000", "2625.69000000", "2621.09000000", "2624.80000000", "621.87280000", 1747888259999, "1631953.81624400", 5614, "375.97230000", "986617.47286000", "0"], [1747888260000, "2624.81000000", "2624.81000000", "2614.11000000", "2618.60000000", "1246.71380000", 1747888319999, "3265287.47485700", 6544, "495.50320000", "1297195.30747000", "0"], [1747888320000, "2618.61000000", "2618.86000000", "2615.03000000", "2618.00000000", "843.61680000", 1747888379999, "2207492.55407800", 5096, "336.24510000", "879826.93237300", "0"], [1747888380000, "2618.00000000", "2619.40000000", "2616.42000000", "2617.59000000", "911.14520000", 1747888439999, "2385123.00275900", 4696, "365.21390000", "956082.31860200", "0"], [1747888440000, "2617.59000000", "2619.63000000", "2616.80000000", "2618.91000000", "299.41220000", 1747888499999, "783916.67535100", 2663, "198.39490000", "519435.99172400", "0"], [1747888500000, "2618.91000000", "2619.29000000", "2618.01000000", "2618.50000000", "1007.17090000", 1747888559999, "2637327.63073100", 2258, "740.03390000", "1937788.00697700", "0"], [1747888560000, "2618.50000000", "2620.80000000", "2618.10000000", "2620.10000000", "612.88060000", 1747888619999, "1605280.62927600", 3884, "429.80200000", "1125634.77334700", "0"], [1747888620000, "2620.10000000", "2621.80000000", "2619.01000000", "2619.01000000", "334.47780000", 1747888679999, "876581.20750300", 3879, "215.01230000", "563498.66341800", "0"], [1747888680000, "2619.00000000", "2621.88000000", "2618.90000000", "2619.41000000", "358.09130000", 1747888739999, "938454.99317900", 3616, "169.14860000", "443325.83615300", "0"], [1747888740000, "2619.41000000", "2620.60000000", "2619.00000000", "2620.11000000", "323.32560000", 1747888799999, "847033.32219500", 3450, "166.89310000", "437221.25430000", "0"], [1747888800000, "2620.10000000", "2625.69000000", "2619.20000000", "2625.08000000", "533.11760000", 1747888859999, "1398236.78389200", 4883, "323.75380000", "849181.75481700", "0"], [1747888860000, "2625.08000000", "2627.39000000", "2623.50000000", "2623.61000000", "640.22010000", 1747888919999, "1680856.02336600", 3715, "271.77580000", "713450.74409600", "0"], [1747888920000, "2623.61000000", "2629.40000000", "2623.21000000", "2629.28000000", "2355.50000000", 1747888979999, "6189244.55070200", 4565, "1870.44510000", "4914827.42248000", "0"], [1747888980000, "2629.28000000", "2634.78000000", "2628.81000000", "2632.70000000", "1839.29330000", 1747889039999, "4839889.39729800", 5429, "1142.20770000", "3005172.99614800", "0"], [1747889040000, "2632.70000000", "2635.96000000", "2632.20000000", "2635.54000000", "765.37440000", 1747889099999, "2015816.50702300", 4192, "486.56790000", "1281500.50135600", "0"], [1747889100000, "2635.54000000", "2635.68000000", "2631.92000000", "2632.31000000", "3102.16190000", 1747889159999, "8173028.24398900", 5153, "534.80350000", "1408827.23447300", "0"], [1747889160000, "2632.30000000", "2634.31000000", "2632.30000000", "2633.32000000", "321.60560000", 1747889219999, "846862.91190300", 2983, "177.46030000", "467283.58402700", "0"], [1747889220000, "2633.32000000", "2638.50000000", "2632.91000000", "2637.01000000", "554.87180000", 1747889279999, "1462651.12235700", 4421, "392.62740000", "1035048.62909400", "0"], [1747889280000, "2637.01000000", "2637.40000000", "2634.21000000", "2634.22000000", "316.62640000", 1747889339999, "834755.26756800", 2281, "146.23100000", "385552.51711800", "0"], [1747889340000, "2634.21000000", "2636.09000000", "2634.10000000", "2634.31000000", "361.00630000", 1747889399999, "951247.66244000", 2759, "159.07140000", "419153.61114800", "0"], [1747889400000, "2634.30000000", "2634.30000000", "2629.11000000", "2629.11000000", "368.01970000", 1747889459999, "968311.02868900", 2886, "113.82410000", "299483.58346100", "0"], [1747889460000, "2629.11000000", "2629.40000000", "2626.91000000", "2628.40000000", "289.77370000", 1747889519999, "761586.04132000", 2477, "124.64460000", "327590.57438700", "0"], [1747889520000, "2628.41000000", "2628.90000000", "2627.64000000", "2628.36000000", "275.90810000", 1747889579999, "725171.20399900", 2055, "182.03560000", "478432.78522900", "0"], [1747889580000, "2628.37000000", "2628.37000000", "2625.52000000", "2625.90000000", "298.03100000", 1747889639999, "782810.20688800", 2419, "115.97890000", "304619.93882700", "0"], [1747889640000, "2625.91000000", "2627.92000000", "2625.45000000", "2627.71000000", "273.02310000", 1747889699999, "717143.21394200", 1771, "202.85300000", "532806.52437300", "0"], [1747889700000, "2627.71000000", "2628.65000000", "2626.30000000", "2627.01000000", "210.76970000", 1747889759999, "553805.39380500", 1775, "71.47650000", "187804.39546500", "0"], [1747889760000, "2627.00000000", "2627.65000000", "2625.63000000", "2627.38000000", "437.80520000", 1747889819999, "1150114.24241700", 2368, "255.95210000", "672384.60117400", "0"], [1747889820000, "2627.37000000", "2627.89000000", "2626.00000000", "2627.11000000", "427.22390000", 1747889879999, "1122284.80892900", 1776, "190.50850000", "500441.79207900", "0"], [1747889880000, "2627.10000000", "2629.60000000", "2627.10000000", "2628.99000000", "1123.95610000", 1747889939999, "2954041.65987500", 2246, "625.75800000", "1644467.54547300", "0"], [1747889940000, "2628.99000000", "2630.70000000", "2628.00000000", "2628.11000000", "447.84440000", 1747889999999, "1177403.96092100", 2952, "176.84410000", "464953.77222400", "0"], [1747890000000, "2628.10000000", "2629.08000000", "2626.20000000", "2626.20000000", "445.48830000", 1747890059999, "1170894.84657300", 3809, "118.57580000", "311680.28735400", "0"], [1747890060000, "2626.20000000", "2628.40000000", "2625.63000000", "2625.74000000", "473.61870000", 1747890119999, "1244020.66791600", 4566, "165.38810000", "434407.14488500", "0"], [1747890120000, "2625.74000000", "2625.74000000", "2624.00000000", "2624.70000000", "277.74030000", 1747890179999, "728994.01648900", 2558, "139.34120000", "365694.04154800", "0"], [1747890180000, "2624.70000000", "2625.32000000", "2623.61000000", "2624.70000000", "376.92390000", 1747890239999, "989124.86912700", 3704, "208.09100000", "546064.08960700", "0"], [1747890240000, "2624.70000000", "2631.87000000", "2624.01000000", "2631.31000000", "632.09880000", 1747890299999, "1662366.39846600", 4276, "378.13240000", "994340.02522500", "0"], [1747890300000, "2631.30000000", "2635.42000000", "2630.90000000", "2634.39000000", "669.19300000", 1747890359999, "1762353.19437700", 4717, "424.57710000", "1118148.03957200", "0"], [1747890360000, "2634.39000000", "2636.19000000", "2630.65000000", "2631.56000000", "358.61220000", 1747890419999, "944546.12439400", 4125, "189.17330000", "498262.51151500", "0"], [1747890420000, "2631.57000000", "2631.59000000", "2623.81000000", "2625.29000000", "1467.07920000", 1747890479999, "3853202.39747500", 6469, "462.76310000", "1215620.68325100", "0"], [1747890480000, "2625.30000000", "2627.50000000", "2625.17000000", "2626.11000000", "405.96540000", 1747890539999, "1066113.89440600", 3664, "157.79560000", "414400.76765200", "0"], [1747890540000, "2626.10000000", "2626.64000000", "2624.38000000", "2626.26000000", "579.68530000", 1747890599999, "1521826.10108000", 3533, "278.77830000", "731892.28936600", "0"], [1747890600000, "2626.27000000", "2626.27000000", "2620.50000000", "2620.60000000", "592.35110000", 1747890659999, "1553131.70450200", 3264, "239.28270000", "627249.61293700", "0"], [1747890660000, "2620.61000000", "2622.62000000", "2620.51000000", "2622.42000000", "494.22420000", 1747890719999, "1295652.88949200", 3500, "216.45100000", "567451.84115900", "0"], [1747890720000, "2622.42000000", "2623.89000000", "2621.63000000", "2623.89000000", "414.14460000", 1747890779999, "1085968.89249000", 2862, "308.75590000", "809617.52718500", "0"], [1747890780000, "2623.89000000", "2624.43000000", "2623.10000000", "2623.92000000", "341.26750000", 1747890839999, "895347.64798900", 2643, "250.37150000", "656855.75740300", "0"], [1747890840000, "2623.92000000", "2625.50000000", "2623.51000000", "2625.24000000", "265.18770000", 1747890899999, "696054.43537200", 2768, "133.22200000", "349673.87072800", "0"], [1747890900000, "2625.25000000", "2630.00000000", "2625.25000000", "2629.09000000", "632.74140000", 1747890959999, "1663366.96811000", 5328, "434.31710000", "1141707.51547600", "0"], [1747890960000, "2629.10000000", "2630.08000000", "2626.63000000", "2630.07000000", "565.02230000", 1747891019999, "1484891.34356800", 3621, "278.24160000", "731266.22297100", "0"], [1747891020000, "2630.08000000", "2638.69000000", "2629.80000000", "2638.37000000", "1611.36890000", 1747891079999, "4243877.46671000", 5694, "1204.96490000", "3173637.87457100", "0"], [1747891080000, "2638.38000000", "2640.50000000", "2635.11000000", "2635.67000000", "1361.95900000", 1747891139999, "3593100.11365100", 7017, "721.17500000", "1902620.85252000", "0"], [1747891140000, "2635.66000000", "2636.30000000", "2634.16000000", "2635.71000000", "540.89250000", 1747891199999, "1425479.03220600", 3993, "207.62020000", "547166.79045100", "0"], [1747891200000, "2635.70000000", "2637.00000000", "2633.80000000", "2636.14000000", "506.28280000", 1747891259999, "1334551.67717000", 3317, "390.34660000", "1028961.09365500", "0"], [1747891260000, "2636.14000000", "2636.69000000", "2631.65000000", "2632.30000000", "502.66740000", 1747891319999, "1324153.64073900", 4437, "178.29840000", "469561.89428800", "0"], [1747891320000, "2632.30000000", "2634.80000000", "2631.77000000", "2634.79000000", "615.17570000", 1747891379999, "1620052.59809000", 3565, "271.23890000", "714298.74407100", "0"], [1747891380000, "2634.79000000", "2639.10000000", "2634.79000000", "2637.69000000", "1039.70250000", 1747891439999, "2742143.44275400", 4065, "821.97100000", "2167824.78098700", "0"], [1747891440000, "2637.69000000", "2642.30000000", "2637.41000000", "2641.70000000", "826.25550000", 1747891499999, "2181082.00373900", 4734, "442.51980000", "1168209.89521600", "0"], [1747891500000, "2641.70000000", "2642.00000000", "2638.50000000", "2641.21000000", "1527.41760000", 1747891559999, "4032372.83675500", 5317, "845.07540000", "2230858.52503000", "0"], [1747891560000, "2641.20000000", "2641.20000000", "2635.06000000", "2637.91000000", "4920.15070000", 1747891619999, "12982542.70396500", 5856, "1201.02000000", "3168532.67877500", "0"], [1747891620000, "2637.90000000", "2641.32000000", "2637.81000000", "2641.32000000", "925.82610000", 1747891679999, "2443947.54309100", 3081, "309.56340000", "817070.31592000", "0"], [1747891680000, "2641.32000000", "2646.28000000", "2641.32000000", "2646.27000000", "1096.50260000", 1747891739999, "2899483.52767900", 4906, "735.74650000", "1945548.35177500", "0"], [1747891740000, "2646.28000000", "2647.50000000", "2644.10000000", "2644.10000000", "622.26810000", 1747891799999, "1646270.53498700", 4068, "356.32490000", "942568.52738100", "0"], [1747891800000, "2644.11000000", "2644.30000000", "2636.00000000", "2636.88000000", "1067.08960000", 1747891859999, "2815526.63686900", 4767, "239.57220000", "632367.78239300", "0"], [1747891860000, "2636.88000000", "2640.08000000", "2636.87000000", "2638.61000000", "401.99100000", 1747891919999, "1060532.60109600", 2966, "271.59650000", "716504.46053900", "0"], [1747891920000, "2638.60000000", "2639.30000000", "2636.40000000", "2638.30000000", "260.25520000", 1747891979999, "686461.10956800", 3005, "119.86580000", "316182.87151700", "0"], [1747891980000, "2638.30000000", "2640.74000000", "2637.68000000", "2638.90000000", "354.59200000", 1747892039999, "935628.19826400", 3863, "221.55110000", "584563.88275200", "0"], [1747892040000, "2638.90000000", "2638.90000000", "2636.68000000", "2638.11000000", "596.92600000", 1747892099999, "1574598.66806000", 2523, "429.61760000", "1133338.83209900", "0"], [1747892100000, "2638.11000000", "2639.49000000", "2634.51000000", "2636.81000000", "365.16930000", 1747892159999, "962942.23090800", 4695, "145.86440000", "384641.09607300", "0"], [1747892160000, "2636.81000000", "2638.80000000", "2635.91000000", "2636.85000000", "204.09330000", 1747892219999, "538244.31128900", 3800, "111.48600000", "294010.09456100", "0"], [1747892220000, "2636.86000000", "2639.60000000", "2633.30000000", "2634.30000000", "892.12630000", 1747892279999, "2350828.90444600", 4915, "518.43300000", "1365955.11556700", "0"], [1747892280000, "2634.29000000", "2639.99000000", "2634.29000000", "2637.80000000", "544.71640000", 1747892339999, "1436780.50025000", 3638, "291.83550000", "769660.85954700", "0"], [1747892340000, "2637.79000000", "2639.20000000", "2635.76000000", "2639.19000000", "419.94620000", 1747892399999, "1107675.69107300", 5836, "219.91310000", "580068.84670200", "0"], [1747892400000, "2639.19000000", "2639.52000000", "2635.52000000", "2635.65000000", "381.19810000", 1747892459999, "1005551.16712000", 3984, "186.83840000", "492916.33035600", "0"], [1747892460000, "2635.64000000", "2636.57000000", "2634.10000000", "2636.41000000", "308.45550000", 1747892519999, "812927.65813300", 3027, "133.10370000", "350772.67602700", "0"], [1747892520000, "2636.40000000", "2638.54000000", "2635.98000000", "2637.17000000", "272.71000000", 1747892579999, "719260.30368700", 3323, "121.85030000", "321340.51124500", "0"], [1747892580000, "2637.18000000", "2639.50000000", "2637.17000000", "2638.11000000", "254.66700000", 1747892639999, "671926.84899700", 2240, "158.27510000", "417577.15780900", "0"], [1747892640000, "2638.11000000", "2638.11000000", "2635.67000000", "2637.00000000", "199.10650000", 1747892699999, "525055.17299000", 2379, "89.87420000", "236988.31663100", "0"], [1747892700000, "2636.99000000", "2637.50000000", "2635.67000000", "2636.09000000", "313.67900000", 1747892759999, "826993.38285300", 3000, "139.47180000", "367757.24983100", "0"], [1747892760000, "2636.10000000", "2636.20000000", "2630.60000000", "2631.30000000", "907.90170000", 1747892819999, "2389515.21076100", 3421, "310.88560000", "818095.24747800", "0"], [1747892820000, "2631.30000000", "2633.00000000", "2629.76000000", "2630.25000000", "1059.41670000", 1747892879999, "2787221.65599100", 4455, "388.07020000", "1020937.87793500", "0"], [1747892880000, "2630.26000000", "2630.85000000", "2625.84000000", "2626.45000000", "1364.50730000", 1747892939999, "3586182.63519300", 6077, "564.90520000", "1484638.95011500", "0"], [1747892940000, "2626.44000000", "2628.50000000", "2622.27000000", "2625.81000000", "1016.69130000", 1747892999999, "2668703.56380300", 5423, "469.45050000", "1232178.31332600", "0"], [1747893000000, "2625.81000000", "2629.39000000", "2625.80000000", "2628.49000000", "1243.35840000", 1747893059999, "3267113.95729800", 4147, "680.22200000", "1787465.73974200", "0"], [1747893060000, "2628.50000000", "2629.90000000", "2626.73000000", "2629.90000000", "634.04180000", 1747893119999, "1666418.09401500", 3167, "354.39640000", "931441.29911200", "0"], [1747893120000, "2629.89000000", "2630.40000000", "2628.27000000", "2629.91000000", "502.87370000", 1747893179999, "1322341.25167700", 2513, "173.53310000", "456339.47935800", "0"], [1747893180000, "2629.91000000", "2631.92000000", "2628.21000000", "2631.38000000", "1119.67520000", 1747893239999, "2945301.41622900", 2523, "524.62620000", "1379856.74309400", "0"], [1747893240000, "2631.38000000", "2631.38000000", "2628.88000000", "2628.88000000", "1732.26240000", 1747893299999, "4557234.44730700", 3062, "248.45960000", "653549.50143900", "0"], [1747893300000, "2628.88000000", "2628.88000000", "2618.02000000", "2621.42000000", "1279.88890000", 1747893359999, "3356291.62165100", 4849, "264.69390000", "694374.50584100", "0"], [1747893360000, "2621.43000000", "2624.68000000", "2616.58000000", "2618.40000000", "2254.69220000", 1747893419999, "5906658.28867100", 8606, "900.96490000", "2360353.39669000", "0"], [1747893420000, "2618.41000000", "2619.28000000", "2615.50000000", "2615.57000000", "1107.71000000", 1747893479999, "2898821.06943400", 6135, "432.31060000", "1131280.72334700", "0"], [1747893480000, "2615.58000000", "2616.77000000", "2612.11000000", "2612.11000000", "1574.63070000", 1747893539999, "4117135.60771200", 8082, "853.62860000", "2232072.26356300", "0"], [1747893540000, "2612.10000000", "2612.60000000", "2606.49000000", "2609.41000000", "2409.18340000", 1747893599999, "6286736.44510100", 11464, "1087.96660000", "2838881.76543100", "0"], [1747893600000, "2609.42000000", "2611.59000000", "2602.78000000", "2602.79000000", "1852.99260000", 1747893659999, "4832920.03696800", 10728, "880.28850000", "2296676.57520300", "0"], [1747893660000, "2602.79000000", "2614.28000000", "2602.79000000", "2612.09000000", "1306.48850000", 1747893719999, "3410060.79029800", 7069, "609.34740000", "1590682.96393700", "0"], [1747893720000, "2612.08000000", "2613.00000000", "2610.18000000", "2612.10000000", "549.71730000", 1747893779999, "1435729.99753600", 5474, "293.64810000", "766891.58792800", "0"], [1747893780000, "2612.09000000", "2615.80000000", "2611.56000000", "2615.21000000", "873.98910000", 1747893839999, "2284975.60157400", 5197, "656.00370000", "1715090.83983200", "0"], [1747893840000, "2615.21000000", "2618.61000000", "2614.14000000", "2616.12000000", "1504.98660000", 1747893899999, "3938200.08757100", 7046, "735.85200000", "1925518.54348000", "0"], [1747893900000, "2616.12000000", "2617.75000000", "2613.20000000", "2614.41000000", "604.30190000", 1747893959999, "1580712.86418600", 5278, "383.10260000", "1002064.01990700", "0"], [1747893960000, "2614.40000000", "2614.40000000", "2612.05000000", "2612.44000000", "492.62740000", 1747894019999, "1287235.65056700", 4015, "179.38170000", "468716.60938700", "0"], [1747894020000, "2612.44000000", "2615.00000000", "2611.12000000", "2613.21000000", "435.75150000", 1747894079999, "1138720.03613700", 4712, "225.75490000", "589903.83517800", "0"], [1747894080000, "2613.21000000", "2615.00000000", "2612.40000000", "2614.00000000", "383.88060000", 1747894139999, "1003383.80112600", 3735, "234.43300000", "612717.54709400", "0"], [1747894140000, "2613.99000000", "2617.90000000", "2613.50000000", "2613.50000000", "458.41600000", 1747894199999, "1199286.18249400", 3816, "255.37190000", "668104.22618900", "0"], [1747894200000, "2613.50000000", "2613.90000000", "2610.90000000", "2612.56000000", "590.55260000", 1747894259999, "1542623.98902200", 3707, "354.90630000", "927043.70339200", "0"], [1747894260000, "2612.57000000", "2613.99000000", "2611.41000000", "2613.30000000", "546.22140000", 1747894319999, "1427175.70811300", 3269, "360.76150000", "942634.59748600", "0"], [1747894320000, "2613.30000000", "2613.57000000", "2611.30000000", "2612.13000000", "429.94840000", 1747894379999, "1123295.72089100", 2805, "135.86300000", "354906.30206100", "0"], [1747894380000, "2612.13000000", "2615.50000000", "2612.13000000", "2614.01000000", "291.40700000", 1747894439999, "761716.90424600", 3040, "148.85760000", "389078.57156300", "0"], [1747894440000, "2614.00000000", "2614.79000000", "2611.95000000", "2614.58000000", "262.93950000", 1747894499999, "687240.83622000", 2763, "143.40190000", "374780.36177600", "0"], [1747894500000, "2614.59000000", "2614.80000000", "2610.70000000", "2611.17000000", "496.73070000", 1747894559999, "1298101.89552200", 3494, "254.68510000", "665694.33590100", "0"], [1747894560000, "2611.13000000", "2613.47000000", "2609.10000000", "2611.72000000", "494.19580000", 1747894619999, "1290411.55970100", 3856, "206.09500000", "538098.86243600", "0"], [1747894620000, "2611.72000000", "2612.09000000", "2610.21000000", "2611.40000000", "563.95930000", 1747894679999, "1472608.62426000", 3372, "338.00320000", "882586.53527300", "0"], [1747894680000, "2611.40000000", "2612.16000000", "2607.53000000", "2609.22000000", "751.30390000", 1747894739999, "1960405.98417500", 5399, "306.17150000", "798910.26726100", "0"], [1747894740000, "2609.23000000", "2611.37000000", "2606.45000000", "2609.70000000", "831.52350000", 1747894799999, "2169968.28888500", 4333, "402.34200000", "1049924.81952400", "0"], [1747894800000, "2609.70000000", "2610.95000000", "2606.50000000", "2607.19000000", "420.04880000", 1747894859999, "1095568.00850300", 3644, "185.56380000", "484016.19104800", "0"], [1747894860000, "2607.20000000", "2607.54000000", "2603.00000000", "2603.01000000", "488.12160000", 1747894919999, "1271527.48062800", 5441, "185.51570000", "483333.06216900", "0"], [1747894920000, "2603.00000000", "2607.40000000", "2602.81000000", "2607.30000000", "386.25430000", 1747894979999, "1006357.65589800", 3788, "262.94420000", "685055.82917900", "0"], [1747894980000, "2607.30000000", "2610.29000000", "2605.12000000", "2609.78000000", "652.80960000", 1747895039999, "1702110.47816600", 3128, "222.88700000", "581336.07862100", "0"], [1747895040000, "2609.79000000", "2613.35000000", "2609.78000000", "2613.21000000", "644.55550000", 1747895099999, "1683498.60211300", 3446, "403.07800000", "1052824.30515800", "0"], [1747895100000, "2613.21000000", "2613.29000000", "2611.30000000", "2613.29000000", "238.38390000", 1747895159999, "622708.91185700", 2231, "128.06440000", "334531.33071400", "0"], [1747895160000, "2613.28000000", "2613.50000000", "2611.33000000", "2611.40000000", "210.08530000", 1747895219999, "548877.87829200", 2338, "105.93230000", "276762.54614500", "0"], [1747895220000, "2611.40000000", "2611.56000000", "2607.00000000", "2607.01000000", "698.44210000", 1747895279999, "1822669.26444300", 3460, "272.40670000", "710988.95020800", "0"], [1747895280000, "2607.01000000", "2613.68000000", "2605.20000000", "2610.56000000", "2865.55260000", 1747895339999, "7477941.45697700", 8974, "1487.89220000", "3882125.91314100", "0"], [1747895340000, "2610.56000000", "2612.40000000", "2609.99000000", "2610.51000000", "340.98160000", 1747895399999, "890283.95747600", 3523, "169.23410000", "441854.43423300", "0"], [1747895400000, "2610.50000000", "2613.14000000", "2608.81000000", "2608.81000000", "436.59960000", 1747895459999, "1139998.65538300", 4055, "215.38370000", "562382.15344400", "0"], [1747895460000, "2608.81000000", "2610.63000000", "2607.72000000", "2610.60000000", "398.48740000", 1747895519999, "1039598.06019600", 3497, "196.23020000", "511921.32486000", "0"], [1747895520000, "2610.61000000", "2611.47000000", "2608.12000000", "2608.40000000", "395.06750000", 1747895579999, "1031066.03187300", 3359, "230.19740000", "600791.16603700", "0"], [1747895580000, "2608.41000000", "2609.25000000", "2605.31000000", "2607.91000000", "546.43180000", 1747895639999, "1424811.40201200", 4478, "259.48800000", "676573.08194200", "0"], [1747895640000, "2607.91000000", "2612.00000000", "2607.53000000", "2611.95000000", "609.68220000", 1747895699999, "1591468.61532200", 2934, "359.60030000", "938798.53347100", "0"], [1747895700000, "2611.95000000", "2613.00000000", "2610.00000000", "2610.49000000", "356.39030000", 1747895759999, "930771.75638900", 3018, "148.78120000", "388583.78130800", "0"], [1747895760000, "2610.50000000", "2610.70000000", "2607.53000000", "2609.05000000", "262.29720000", 1747895819999, "684337.20286300", 3156, "107.80800000", "281252.96963600", "0"], [1747895820000, "2609.05000000", "2610.55000000", "2608.10000000", "2608.98000000", "357.34400000", 1747895879999, "932489.89044300", 3307, "143.45100000", "374304.65936000", "0"], [1747895880000, "2608.98000000", "2611.40000000", "2608.81000000", "2610.93000000", "242.28360000", 1747895939999, "632422.29327700", 2612, "164.63150000", "429731.12409400", "0"], [1747895940000, "2610.94000000", "2613.28000000", "2609.76000000", "2612.80000000", "553.54970000", 1747895999999, "1446081.18084000", 3062, "347.02410000", "906565.95095800", "0"], [1747896000000, "2612.79000000", "2613.30000000", "2609.58000000", "2612.69000000", "773.36980000", 1747896059999, "2019499.77200000", 3150, "368.37550000", "961967.81997400", "0"], [1747896060000, "2612.69000000", "2613.28000000", "2610.73000000", "2612.99000000", "402.83250000", 1747896119999, "1052277.99670600", 3193, "170.32810000", "444934.68701400", "0"], [1747896120000, "2613.00000000", "2616.60000000", "2612.96000000", "2615.98000000", "510.86070000", 1747896179999, "1335850.23875500", 2437, "328.19340000", "858054.62456900", "0"], [1747896180000, "2615.98000000", "2617.41000000", "2614.68000000", "2616.39000000", "414.20670000", 1747896239999, "1083658.07058900", 2741, "189.48040000", "495705.06919800", "0"], [1747896240000, "2616.39000000", "2618.90000000", "2616.30000000", "2618.41000000", "729.54400000", 1747896299999, "1909988.14186100", 2996, "359.09120000", "940064.24381900", "0"], [1747896300000, "2618.40000000", "2623.45000000", "2617.44000000", "2620.59000000", "918.28930000", 1747896359999, "2406646.40846400", 5153, "565.31630000", "1481580.68528600", "0"], [1747896360000, "2620.59000000", "2622.62000000", "2619.71000000", "2622.62000000", "678.67100000", 1747896419999, "1778974.01906300", 4239, "379.37140000", "994454.31598000", "0"], [1747896420000, "2622.61000000", "2622.62000000", "2619.90000000", "2620.50000000", "233.69760000", 1747896479999, "612551.14118700", 2665, "65.03220000", "170469.71537000", "0"], [1747896480000, "2620.50000000", "2620.94000000", "2616.00000000", "2618.00000000", "395.75170000", 1747896539999, "1035934.68870000", 3834, "237.43520000", "621398.73635900", "0"], [1747896540000, "2618.00000000", "2618.00000000", "2614.43000000", "2615.30000000", "739.99230000", 1747896599999, "1935506.35961000", 3715, "382.39100000", "1000051.56904300", "0"], [1747896600000, "2615.31000000", "2617.80000000", "2615.00000000", "2617.21000000", "403.97080000", 1747896659999, "1057033.53161000", 3531, "253.80880000", "664080.92779800", "0"], [1747896660000, "2617.21000000", "2618.00000000", "2613.85000000", "2613.85000000", "457.43230000", 1747896719999, "1196845.65774200", 2598, "240.01470000", "628038.72148700", "0"], [1747896720000, "2613.85000000", "2613.85000000", "2609.50000000", "2611.40000000", "907.77340000", 1747896779999, "2370604.95288100", 3852, "391.94630000", "1023454.89156500", "0"], [1747896780000, "2611.40000000", "2613.00000000", "2610.77000000", "2612.51000000", "692.67110000", 1747896839999, "1809132.62022300", 3382, "399.38210000", "1043056.47685000", "0"], [1747896840000, "2612.50000000", "2612.86000000", "2611.31000000", "2611.83000000", "1058.83630000", 1747896899999, "2765676.10828600", 2927, "671.06760000", "1752770.12729000", "0"], [1747896900000, "2611.83000000", "2612.31000000", "2608.74000000", "2609.82000000", "465.91260000", 1747896959999, "1215959.21720900", 3719, "190.43780000", "497027.52497800", "0"], [1747896960000, "2609.82000000", "2610.30000000", "2609.10000000", "2609.10000000", "356.92010000", 1747897019999, "931409.40480500", 2367, "216.43210000", "564798.18949500", "0"], [1747897020000, "2609.10000000", "2609.87000000", "2606.70000000", "2607.53000000", "516.70700000", 1747897079999, "1347521.85371200", 3766, "206.30570000", "537992.19824500", "0"], [1747897080000, "2607.53000000", "2608.80000000", "2607.08000000", "2607.73000000", "492.93400000", 1747897139999, "1285570.56247500", 2140, "203.93580000", "531852.28359400", "0"], [1747897140000, "2607.72000000", "2609.68000000", "2605.28000000", "2609.30000000", "1001.66690000", 1747897199999, "2612241.12059600", 3940, "734.16980000", "1914714.98675400", "0"], [1747897200000, "2609.30000000", "2611.00000000", "2608.01000000", "2610.11000000", "645.51030000", 1747897259999, "1684451.15727300", 4508, "305.94020000", "798278.55820300", "0"], [1747897260000, "2610.11000000", "2611.45000000", "2609.40000000", "2611.45000000", "987.68880000", 1747897319999, "2578054.07353400", 3519, "613.93180000", "1602509.96917800", "0"], [1747897320000, "2611.45000000", "2612.30000000", "2606.53000000", "2606.65000000", "822.16790000", 1747897379999, "2146503.74674000", 4055, "522.42670000", "1364185.66657500", "0"], [1747897380000, "2606.65000000", "2609.70000000", "2604.25000000", "2607.54000000", "1781.04840000", 1747897439999, "4643104.35927400", 5074, "1128.16060000", "2941672.07337200", "0"], [1747897440000, "2607.54000000", "2615.40000000", "2607.53000000", "2615.40000000", "3306.55060000", 1747897499999, "8635971.69009500", 3999, "2936.60950000", "7669299.00085600", "0"], [1747897500000, "2615.39000000", "2617.00000000", "2614.03000000", "2615.17000000", "943.73360000", 1747897559999, "2468534.36602800", 4091, "364.08650000", "952318.65541000", "0"], [1747897560000, "2615.17000000", "2617.00000000", "2612.91000000", "2616.69000000", "445.11160000", 1747897619999, "1164036.12239400", 3463, "248.84730000", "650747.54981100", "0"], [1747897620000, "2616.69000000", "2617.50000000", "2615.57000000", "2616.39000000", "381.95900000", 1747897679999, "999359.94273600", 2253, "185.45440000", "485195.13671600", "0"], [1747897680000, "2616.40000000", "2617.00000000", "2615.89000000", "2616.90000000", "252.33860000", 1747897739999, "660205.04307600", 2094, "157.00000000", "410769.20448000", "0"], [1747897740000, "2616.90000000", "2617.79000000", "2616.10000000", "2617.46000000", "374.67170000", 1747897799999, "980469.06043500", 1874, "178.92720000", "468243.60726200", "0"], [1747897800000, "2617.45000000", "2618.00000000", "2615.00000000", "2615.61000000", "311.19470000", 1747897859999, "814361.50370000", 3962, "119.96920000", "313949.56630200", "0"], [1747897860000, "2615.60000000", "2616.51000000", "2614.10000000", "2615.49000000", "259.07820000", 1747897919999, "677609.30829900", 2742, "163.36490000", "427269.57465800", "0"], [1747897920000, "2615.49000000", "2617.54000000", "2615.31000000", "2617.54000000", "223.75830000", 1747897979999, "585476.18678800", 2702, "169.44710000", "443371.50189800", "0"], [1747897980000, "2617.53000000", "2620.64000000", "2615.45000000", "2620.58000000", "574.85640000", 1747898039999, "1505206.82918700", 2999, "310.96180000", "814367.39454100", "0"], [1747898040000, "2620.58000000", "2622.98000000", "2620.57000000", "2622.00000000", "660.57070000", 1747898099999, "1732125.20522500", 3862, "491.33700000", "1288335.93340600", "0"], [1747898100000, "2621.99000000", "2626.54000000", "2620.04000000", "2626.25000000", "1696.47640000", 1747898159999, "4450572.83573200", 6133, "1107.08840000", "2904429.04318000", "0"], [1747898160000, "2626.26000000", "2634.08000000", "2626.26000000", "2632.25000000", "2122.76220000", 1747898219999, "5582066.03232700", 8416, "935.66480000", "2460478.55383400", "0"], [1747898220000, "2632.25000000", "2638.54000000", "2630.00000000", "2630.20000000", "1895.94460000", 1747898279999, "4996341.68966300", 9370, "1064.58510000", "2805649.43647600", "0"], [1747898280000, "2630.20000000", "2631.11000000", "2626.40000000", "2626.40000000", "1192.77550000", 1747898339999, "3134829.19562400", 4701, "257.53760000", "677007.65686000", "0"], [1747898340000, "2626.40000000", "2628.55000000", "2624.62000000", "2627.97000000", "1369.78600000", 1747898399999, "3596697.29094300", 4548, "217.18880000", "570362.65001700", "0"], [1747898400000, "2627.97000000", "2628.00000000", "2624.95000000", "2625.60000000", "563.53020000", 1747898459999, "1479678.81632600", 4813, "134.69330000", "353698.21138000", "0"], [1747898460000, "2625.60000000", "2627.90000000", "2625.50000000", "2625.81000000", "421.45320000", 1747898519999, "1107130.45586300", 4226, "280.28820000", "736317.57084100", "0"], [1747898520000, "2625.81000000", "2625.81000000", "2621.18000000", "2625.11000000", "1215.47880000", 1747898579999, "3188441.89698000", 4296, "135.97750000", "356761.42454700", "0"], [1747898580000, "2625.11000000", "2628.99000000", "2625.11000000", "2626.72000000", "443.94540000", 1747898639999, "1166423.10316100", 4196, "216.71000000", "569368.49226600", "0"], [1747898640000, "2626.72000000", "2629.40000000", "2624.68000000", "2624.69000000", "942.59660000", 1747898699999, "2476226.93387000", 3129, "453.78120000", "1192481.38139100", "0"], [1747898700000, "2624.69000000", "2626.45000000", "2622.82000000", "2623.11000000", "826.28960000", 1747898759999, "2168289.06433400", 4448, "222.51010000", "583957.67242900", "0"], [1747898760000, "2623.11000000", "2623.61000000", "2616.33000000", "2617.20000000", "555.42950000", 1747898819999, "1455451.11430700", 5746, "154.35790000", "404494.32554200", "0"], [1747898820000, "2617.20000000", "2617.44000000", "2613.52000000", "2613.95000000", "2175.32570000", 1747898879999, "5689340.93246800", 5800, "614.13960000", "1606069.26542700", "0"], [1747898880000, "2613.94000000", "2615.98000000", "2613.71000000", "2614.53000000", "492.08040000", 1747898939999, "1286698.22393600", 3844, "271.33370000", "709475.61998800", "0"], [1747898940000, "2614.53000000", "2616.00000000", "2612.77000000", "2615.99000000", "603.62300000", 1747898999999, "1578008.60101300", 3809, "352.42110000", "921269.82829700", "0"], [1747899000000, "2615.99000000", "2616.00000000", "2613.76000000", "2615.02000000", "454.90220000", 1747899059999, "1189556.15555900", 3982, "213.05630000", "557114.55471800", "0"], [1747899060000, "2615.01000000", "2619.60000000", "2613.01000000", "2619.59000000", "464.05360000", 1747899119999, "1214544.64085300", 3897, "295.70160000", "773890.76835100", "0"], [1747899120000, "2619.59000000", "2620.37000000", "2618.70000000", "2618.90000000", "267.83780000", 1747899179999, "701581.62092900", 2679, "112.58700000", "294912.02295400", "0"], [1747899180000, "2618.89000000", "2620.00000000", "2616.30000000", "2619.99000000", "389.62820000", 1747899239999, "1020082.52984900", 4577, "260.31380000", "681519.75372000", "0"], [1747899240000, "2619.99000000", "2623.00000000", "2619.77000000", "2622.40000000", "504.75160000", 1747899299999, "1323108.71742700", 4002, "324.75060000", "851267.41145800", "0"], [1747899300000, "2622.39000000", "2623.44000000", "2619.90000000", "2621.00000000", "462.95200000", 1747899359999, "1213383.37517200", 3820, "226.17890000", "592821.19594500", "0"], [1747899360000, "2620.99000000", "2623.20000000", "2619.77000000", "2623.19000000", "475.95610000", 1747899419999, "1247821.24516200", 3323, "176.30080000", "462131.73346900", "0"], [1747899420000, "2623.20000000", "2629.01000000", "2622.46000000", "2628.58000000", "1434.08610000", 1747899479999, "3766695.56669900", 4805, "1222.66140000", "3211467.48529700", "0"], [1747899480000, "2628.57000000", "2630.56000000", "2626.55000000", "2627.63000000", "821.96470000", 1747899539999, "2161000.45295600", 3814, "534.26610000", "1404854.09071900", "0"], [1747899540000, "2627.64000000", "2627.64000000", "2625.50000000", "2626.11000000", "369.00430000", 1747899599999, "969188.24282300", 3129, "96.53320000", "253530.70222100", "0"], [1747899600000, "2626.10000000", "2633.89000000", "2625.63000000", "2633.26000000", "1011.09910000", 1747899659999, "2657544.11310200", 4682, "686.76740000", "1805186.88246800", "0"], [1747899660000, "2633.25000000", "2633.90000000", "2631.00000000", "2631.91000000", "380.43960000", 1747899719999, "1001482.05770100", 4432, "232.96580000", "613260.58040900", "0"], [1747899720000, "2631.91000000", "2637.70000000", "2631.80000000", "2634.50000000", "1091.50970000", 1747899779999, "2876188.13654300", 5355, "651.24350000", "1716024.37842500", "0"], [1747899780000, "2634.49000000", "2634.50000000", "2631.20000000", "2631.65000000", "559.54090000", 1747899839999, "1473221.10849800", 3550, "224.02250000", "589849.06736500", "0"], [1747899840000, "2631.64000000", "2632.00000000", "2628.31000000", "2628.70000000", "708.61930000", 1747899899999, "1863535.96942900", 2961, "267.83790000", "704235.67390700", "0"], [1747899900000, "2628.70000000", "2632.00000000", "2628.70000000", "2631.18000000", "404.61340000", 1747899959999, "1064342.70050000", 2519, "259.28300000", "681973.92143600", "0"], [1747899960000, "2631.17000000", "2633.99000000", "2629.10000000", "2629.11000000", "430.83170000", 1747900019999, "1133702.56245900", 3513, "223.58080000", "588445.05342300", "0"], [1747900020000, "2629.10000000", "2630.79000000", "2628.13000000", "2630.21000000", "398.49380000", 1747900079999, "1047763.31172100", 2744, "174.39610000", "458590.55705700", "0"], [1747900080000, "2630.20000000", "2633.89000000", "2630.20000000", "2631.01000000", "497.19600000", 1747900139999, "1308954.53435800", 3296, "299.62710000", "788810.17369300", "0"], [1747900140000, "2631.00000000", "2631.65000000", "2629.64000000", "2631.00000000", "199.76830000", 1747900199999, "525540.47564300", 2070, "109.02830000", "286811.29879600", "0"], [1747900200000, "2630.99000000", "2630.99000000", "2629.00000000", "2629.00000000", "311.66580000", 1747900259999, "819714.85738300", 2068, "166.18360000", "437070.29838700", "0"], [1747900260000, "2629.00000000", "2630.80000000", "2628.01000000", "2629.69000000", "264.34750000", 1747900319999, "695122.45242400", 1860, "111.10620000", "292147.94036000", "0"], [1747900320000, "2629.69000000", "2630.66000000", "2628.90000000", "2629.12000000", "230.59080000", 1747900379999, "606394.42866600", 2144, "145.19140000", "381795.76523700", "0"], [1747900380000, "2629.11000000", "2630.63000000", "2628.00000000", "2628.20000000", "319.57420000", 1747900439999, "840320.91185300", 1755, "170.18150000", "447493.78244400", "0"], [1747900440000, "2628.19000000", "2628.20000000", "2624.64000000", "2628.00000000", "1199.15090000", 1747900499999, "3149281.16901400", 2967, "636.15970000", "1670580.01276700", "0"], [1747900500000, "2627.99000000", "2634.94000000", "2627.99000000", "2634.17000000", "1254.23810000", 1747900559999, "3300749.88416700", 3053, "826.39130000", "2174758.24514600", "0"], [1747900560000, "2634.18000000", "2635.00000000", "2633.30000000", "2634.00000000", "1022.28640000", 1747900619999, "2692698.66595600", 2873, "435.23500000", "1146357.68759400", "0"], [1747900620000, "2634.00000000", "2634.90000000", "2632.66000000", "2633.07000000", "467.17710000", 1747900679999, "1230469.97589700", 2151, "251.02680000", "661133.82948300", "0"], [1747900680000, "2633.06000000", "2634.80000000", "2632.71000000", "2633.70000000", "469.77000000", 1747900739999, "1237244.61135000", 2154, "264.85020000", "697458.05311400", "0"], [1747900740000, "2633.70000000", "2635.19000000", "2633.70000000", "2635.19000000", "295.08110000", 1747900799999, "777313.93983300", 1613, "162.37640000", "427736.66652800", "0"], [1747900800000, "2635.19000000", "2637.70000000", "2633.74000000", "2634.90000000", "976.73700000", 1747900859999, "2574300.55129000", 5711, "458.49540000", "1208465.96979900", "0"], [1747900860000, "2634.90000000", "2636.67000000", "2629.02000000", "2629.52000000", "858.19950000", 1747900919999, "2258163.44613900", 4436, "198.27700000", "521957.71829100", "0"], [1747900920000, "2629.52000000", "2631.00000000", "2627.32000000", "2629.21000000", "274.13070000", 1747900979999, "720591.91037100", 2831, "155.84550000", "409663.27090700", "0"], [1747900980000, "2629.20000000", "2631.66000000", "2629.10000000", "2631.66000000", "234.33790000", 1747901039999, "616489.19149700", 2121, "158.81970000", "417802.26797100", "0"], [1747901040000, "2631.66000000", "2632.40000000", "2630.31000000", "2632.39000000", "290.11190000", 1747901099999, "763292.31376100", 1776, "94.55760000", "248798.70239900", "0"], [1747901100000, "2632.39000000", "2634.40000000", "2632.10000000", "2633.89000000", "296.00010000", 1747901159999, "779410.11720200", 3594, "166.96430000", "439637.26018200", "0"], [1747901160000, "2633.89000000", "2635.46000000", "2631.51000000", "2635.10000000", "677.63960000", 1747901219999, "1784522.73407500", 3786, "312.56220000", "823010.14414800", "0"], [1747901220000, "2635.10000000", "2637.58000000", "2633.84000000", "2637.20000000", "774.76980000", 1747901279999, "2042450.83253100", 4733, "385.81070000", "1017032.26629900", "0"], [1747901280000, "2637.20000000", "2642.08000000", "2637.00000000", "2639.32000000", "1485.25320000", 1747901339999, "3921387.22513100", 6541, "974.29560000", "2572209.47598200", "0"], [1747901340000, "2639.32000000", "2642.73000000", "2638.00000000", "2641.00000000", "633.00530000", 1747901399999, "1671157.67194200", 4012, "421.00770000", "1111380.16487300", "0"], [1747901400000, "2641.00000000", "2642.50000000", "2639.30000000", "2640.39000000", "743.89970000", 1747901459999, "1964523.23267300", 4038, "391.90310000", "1034908.51924400", "0"], [1747901460000, "2640.39000000", "2641.48000000", "2636.77000000", "2637.77000000", "431.33200000", 1747901519999, "1138239.66841400", 3051, "212.45040000", "560693.00357300", "0"], [1747901520000, "2637.77000000", "2639.19000000", "2636.06000000", "2639.19000000", "394.59310000", 1747901579999, "1040632.80631600", 2894, "166.21030000", "438324.10938400", "0"], [1747901580000, "2639.20000000", "2643.29000000", "2639.20000000", "2641.70000000", "566.83030000", 1747901639999, "1497539.33686000", 3515, "295.25360000", "779984.29968700", "0"], [1747901640000, "2641.70000000", "2644.99000000", "2639.49000000", "2643.60000000", "575.67310000", 1747901699999, "1521173.23044200", 3502, "387.72200000", "1024452.41647000", "0"], [1747901700000, "2643.58000000", "2645.68000000", "2642.63000000", "2645.50000000", "821.61560000", 1747901759999, "2172778.90577900", 3058, "423.55350000", "1120073.99681900", "0"], [1747901760000, "2645.50000000", "2658.71000000", "2645.01000000", "2658.29000000", "6761.97220000", 1747901819999, "17933351.56742200", 15577, "5019.17910000", "13308886.84720300", "0"], [1747901820000, "2658.30000000", "2676.98000000", "2657.78000000", "2672.95000000", "7419.33260000", 1747901879999, "19796023.14701600", 24228, "5038.45910000", "13441464.23755200", "0"], [1747901880000, "2672.95000000", "2674.11000000", "2666.90000000", "2669.31000000", "2471.15740000", 1747901939999, "6596698.34901800", 10146, "1558.97110000", "4161132.25421500", "0"], [1747901940000, "2669.30000000", "2681.27000000", "2668.33000000", "2679.07000000", "3398.47260000", 1747901999999, "9099128.24585400", 11257, "2324.54360000", "6224138.64940600", "0"], [1747902000000, "2679.06000000", "2680.59000000", "2671.68000000", "2678.64000000", "2467.00640000", 1747902059999, "6602087.83400900", 10934, "1414.04960000", "3784048.85706600", "0"], [1747902060000, "2678.65000000", "2679.29000000", "2673.19000000", "2674.00000000", "1502.49010000", 1747902119999, "4021269.91097200", 7886, "680.05840000", "1820300.02517400", "0"], [1747902120000, "2674.00000000", "2678.64000000", "2673.01000000", "2674.60000000", "1110.25450000", 1747902179999, "2970386.38582500", 6810, "624.64700000", "1671188.44992600", "0"], [1747902180000, "2674.59000000", "2674.69000000", "2667.20000000", "2667.20000000", "1053.89310000", 1747902239999, "2814799.45424300", 6142, "421.96790000", "1126992.57855000", "0"], [1747902240000, "2667.20000000", "2667.20000000", "2661.01000000", "2662.18000000", "1214.82570000", 1747902299999, "3236048.59840300", 7657, "493.05750000", "1313306.17153500", "0"], [1747902300000, "2662.17000000", "2672.55000000", "2658.61000000", "2669.88000000", "1655.75400000", 1747902359999, "4413865.55074000", 7578, "1224.41790000", "3264686.43873300", "0"], [1747902360000, "2669.88000000", "2677.17000000", "2669.75000000", "2670.05000000", "1527.47760000", 1747902419999, "4082418.01923800", 5560, "800.62290000", "2139892.24726000", "0"], [1747902420000, "2670.15000000", "2671.00000000", "2669.00000000", "2669.59000000", "492.55220000", 1747902479999, "1315044.43292500", 2623, "277.52780000", "740901.39786500", "0"], [1747902480000, "2669.59000000", "2669.59000000", "2663.39000000", "2664.02000000", "1040.74460000", 1747902539999, "2774974.01622000", 5080, "475.78440000", "1268557.38502000", "0"], [1747902540000, "2664.02000000", "2665.00000000", "2662.06000000", "2664.93000000", "940.48940000", 1747902599999, "2504847.32990100", 3979, "527.33020000", "1404504.83446700", "0"], [1747902600000, "2664.93000000", "2665.39000000", "2658.89000000", "2662.40000000", "1230.33560000", 1747902659999, "3275059.34482600", 6479, "677.74590000", "1804247.42325400", "0"], [1747902660000, "2662.41000000", "2664.54000000", "2657.33000000", "2661.09000000", "1849.32480000", 1747902719999, "4919519.61196400", 7912, "989.66780000", "2633375.00491000", "0"], [1747902720000, "2661.09000000", "2666.60000000", "2660.90000000", "2664.50000000", "978.83790000", 1747902779999, "2607920.85318600", 6621, "618.49150000", "1647760.81465900", "0"], [1747902780000, "2664.50000000", "2669.50000000", "2664.21000000", "2664.31000000", "1220.59560000", 1747902839999, "3255559.17850700", 5367, "650.24100000", "1734051.66144900", "0"], [1747902840000, "2664.30000000", "2667.30000000", "2655.17000000", "2656.17000000", "1742.89710000", 1747902899999, "4638629.56100300", 7041, "826.77350000", "2201704.21098300", "0"], [1747902900000, "2656.18000000", "2657.26000000", "2653.07000000", "2656.89000000", "1662.90360000", 1747902959999, "4415598.17608200", 7484, "612.17540000", "1625633.84148700", "0"], [1747902960000, "2656.89000000", "2659.92000000", "2655.01000000", "2659.70000000", "622.16450000", 1747903019999, "1652685.11444200", 5142, "378.49930000", "1005418.75316500", "0"], [1747903020000, "2659.71000000", "2663.10000000", "2659.44000000", "2662.23000000", "694.32910000", 1747903079999, "1847827.12542500", 4034, "424.82680000", "1130538.56872000", "0"], [1747903080000, "2662.23000000", "2662.23000000", "2658.71000000", "2660.29000000", "646.83490000", 1747903139999, "1720855.85775300", 2874, "248.14090000", "660125.39741800", "0"], [1747903140000, "2660.29000000", "2661.10000000", "2659.30000000", "2660.02000000", "365.25560000", 1747903199999, "971655.44609700", 3325, "143.55250000", "381865.28158400", "0"], [1747903200000, "2660.02000000", "2660.02000000", "2656.92000000", "2659.20000000", "521.73330000", 1747903259999, "1387057.38972000", 3346, "195.67410000", "520203.26709100", "0"], [1747903260000, "2659.20000000", "2659.20000000", "2654.30000000", "2654.80000000", "663.69580000", 1747903319999, "1762609.76418500", 3486, "268.64990000", "713422.72883100", "0"], [1747903320000, "2654.80000000", "2661.52000000", "2654.70000000", "2661.52000000", "1003.56570000", 1747903379999, "2668363.71305100", 3730, "802.84330000", "2134654.34110500", "0"], [1747903380000, "2661.52000000", "2663.30000000", "2659.79000000", "2662.70000000", "627.33910000", 1747903439999, "1669869.25594800", 3688, "346.40170000", "921962.42044300", "0"], [1747903440000, "2662.71000000", "2663.02000000", "2659.20000000", "2660.32000000", "799.10870000", 1747903499999, "2126451.06642300", 3729, "355.13740000", "945124.21399800", "0"], [1747903500000, "2660.32000000", "2665.00000000", "2659.28000000", "2664.99000000", "913.36950000", 1747903559999, "2431296.65307600", 5371, "561.61640000", "1494824.46314800", "0"], [1747903560000, "2665.00000000", "2666.63000000", "2659.81000000", "2661.38000000", "641.33090000", 1747903619999, "1708038.77816300", 6066, "301.74830000", "803548.57796000", "0"], [1747903620000, "2661.38000000", "2664.83000000", "2660.71000000", "2661.50000000", "587.11670000", 1747903679999, "1563325.28514300", 3449, "343.13030000", "913666.56231400", "0"], [1747903680000, "2661.50000000", "2662.49000000", "2657.96000000", "2657.98000000", "487.33130000", 1747903739999, "1296193.28297700", 3232, "279.21190000", "742708.62999300", "0"], [1747903740000, "2657.97000000", "2659.26000000", "2656.00000000", "2656.39000000", "524.33960000", 1747903799999, "1393348.80193300", 3238, "313.05090000", "831844.78459800", "0"], [1747903800000, "2656.39000000", "2660.50000000", "2655.00000000", "2660.49000000", "1073.99680000", 1747903859999, "2853614.98758900", 5803, "626.85760000", "1665579.48042700", "0"], [1747903860000, "2660.49000000", "2660.60000000", "2656.00000000", "2656.91000000", "434.79300000", 1747903919999, "1155772.87311300", 3520, "194.98460000", "518298.16337300", "0"], [1747903920000, "2656.90000000", "2660.31000000", "2656.90000000", "2657.14000000", "589.03180000", 1747903979999, "1566224.28062800", 3669, "334.36870000", "889145.19318800", "0"], [1747903980000, "2657.14000000", "2660.00000000", "2656.31000000", "2657.18000000", "802.96920000", 1747904039999, "2134185.78179200", 3633, "613.02010000", "1629373.33170300", "0"], [1747904040000, "2657.18000000", "2663.00000000", "2656.68000000", "2662.20000000", "886.24080000", 1747904099999, "2357590.06399800", 3425, "503.91230000", "1340444.94195500", "0"], [1747904100000, "2662.20000000", "2662.20000000", "2658.24000000", "2658.54000000", "968.83210000", 1747904159999, "2577084.48803700", 3776, "379.41460000", "1009118.76353100", "0"], [1747904160000, "2658.54000000", "2663.00000000", "2658.54000000", "2661.40000000", "709.38210000", 1747904219999, "1887830.48101000", 5000, "477.30670000", "1270061.37363900", "0"], [1747904220000, "2661.40000000", "2664.00000000", "2659.65000000", "2663.29000000", "491.07720000", 1747904279999, "1307302.19734700", 4445, "240.85870000", "641179.88737400", "0"], [1747904280000, "2663.29000000", "2666.50000000", "2662.91000000", "2663.00000000", "492.21260000", 1747904339999, "1311906.99411500", 4266, "295.26390000", "786979.90710300", "0"], [1747904340000, "2663.00000000", "2665.32000000", "2662.83000000", "2663.48000000", "462.57020000", 1747904399999, "1232216.19730500", 3512, "280.50360000", "747225.89386400", "0"], [1747904400000, "2663.49000000", "2666.41000000", "2661.67000000", "2664.60000000", "822.14120000", 1747904459999, "2190663.40771200", 6379, "347.96790000", "927085.29826800", "0"], [1747904460000, "2664.61000000", "2668.41000000", "2663.81000000", "2667.56000000", "607.42760000", 1747904519999, "1620021.35562900", 6128, "352.96770000", "941247.57749000", "0"], [1747904520000, "2667.57000000", "2669.93000000", "2664.48000000", "2665.49000000", "1010.08460000", 1747904579999, "2694842.35625200", 7612, "578.19340000", "1542945.96511100", "0"], [1747904580000, "2665.48000000", "2673.20000000", "2665.30000000", "2671.60000000", "1245.01890000", 1747904639999, "3324906.34091600", 8336, "873.20100000", "2331828.80920800", "0"], [1747904640000, "2671.60000000", "2674.39000000", "2667.00000000", "2673.26000000", "1040.70350000", 1747904699999, "2780060.62022400", 7870, "417.82500000", "1116050.46049000", "0"], [1747904700000, "2673.26000000", "2673.60000000", "2668.11000000", "2668.33000000", "696.66880000", 1747904759999, "1860735.94770200", 5752, "403.84610000", "1078487.16356800", "0"], [1747904760000, "2668.33000000", "2670.71000000", "2667.28000000", "2670.70000000", "518.34170000", 1747904819999, "1383568.30454900", 6196, "341.03660000", "910288.61111000", "0"], [1747904820000, "2670.71000000", "2677.83000000", "2670.40000000", "2676.00000000", "962.33850000", 1747904879999, "2574782.20244700", 5142, "674.29820000", "1803955.17686800", "0"], [1747904880000, "2676.00000000", "2678.50000000", "2674.19000000", "2676.52000000", "651.04000000", 1747904939999, "1742772.28991400", 5106, "453.85150000", "1214966.20889600", "0"], [1747904940000, "2676.52000000", "2677.70000000", "2674.87000000", "2676.41000000", "364.57430000", 1747904999999, "975567.59362500", 3961, "192.01070000", "513787.03035100", "0"], [1747905000000, "2676.41000000", "2677.20000000", "2671.67000000", "2672.06000000", "336.54410000", 1747905059999, "900020.67455500", 3832, "136.16300000", "364130.18744900", "0"], [1747905060000, "2672.07000000", "2675.66000000", "2671.67000000", "2674.63000000", "635.08010000", 1747905119999, "1698012.16353200", 4830, "434.78690000", "1162417.46685900", "0"], [1747905120000, "2674.63000000", "2675.46000000", "2672.03000000", "2673.86000000", "455.28500000", 1747905179999, "1217420.63309000", 3644, "215.63870000", "576612.46476300", "0"], [1747905180000, "2673.87000000", "2675.00000000", "2669.33000000", "2669.80000000", "492.59890000", 1747905239999, "1316558.24899600", 3111, "137.65900000", "367943.78803300", "0"], [1747905240000, "2669.80000000", "2672.50000000", "2669.79000000", "2671.36000000", "530.46670000", 1747905299999, "1416983.75662800", 3762, "307.25960000", "820716.91244200", "0"], [1747905300000, "2671.37000000", "2675.00000000", "2670.37000000", "2674.93000000", "998.43710000", 1747905359999, "2668742.34105900", 6607, "370.32940000", "989836.26712800", "0"], [1747905360000, "2674.93000000", "2677.63000000", "2671.50000000", "2676.41000000", "1285.17430000", 1747905419999, "3438174.70839000", 7446, "538.69210000", "1441004.65047000", "0"], [1747905420000, "2676.42000000", "2676.50000000", "2672.85000000", "2676.50000000", "653.95670000", 1747905479999, "1749226.05597000", 7384, "182.93690000", "489311.45908300", "0"], [1747905480000, "2676.50000000", "2686.11000000", "2676.50000000", "2681.98000000", "2498.15940000", 1747905539999, "6701188.35213200", 11687, "1818.23380000", "4877199.72798300", "0"], [1747905540000, "2681.99000000", "2685.75000000", "2680.67000000", "2682.92000000", "1104.82040000", 1747905599999, "2965027.55678500", 6803, "808.95060000", "2170921.48400000", "0"], [1747905600000, "2682.91000000", "2682.91000000", "2680.00000000", "2680.42000000", "536.17700000", 1747905659999, "1437461.78167300", 4347, "249.76370000", "669563.93595400", "0"], [1747905660000, "2680.43000000", "2681.28000000", "2678.50000000", "2679.70000000", "646.54950000", 1747905719999, "1732611.62287000", 5216, "356.34090000", "954842.84551400", "0"], [1747905720000, "2679.69000000", "2688.90000000", "2679.69000000", "2686.69000000", "1548.43650000", 1747905779999, "4159642.75378600", 6390, "1048.93840000", "2817351.62154100", "0"], [1747905780000, "2686.69000000", "2689.95000000", "2685.00000000", "2686.12000000", "1600.76680000", 1747905839999, "4302673.76243100", 5419, "991.48720000", "2664622.52924900", "0"], [1747905840000, "2686.11000000", "2686.11000000", "2682.41000000", "2683.30000000", "857.77930000", 1747905899999, "2302182.69645900", 3310, "233.18200000", "625807.57406400", "0"], [1747905900000, "2683.30000000", "2685.34000000", "2682.80000000", "2684.37000000", "426.92830000", 1747905959999, "1145712.17614700", 3914, "226.57150000", "608064.89786600", "0"], [1747905960000, "2684.36000000", "2691.46000000", "2682.80000000", "2690.82000000", "1317.03180000", 1747906019999, "3540717.24082100", 4564, "1072.25630000", "2883014.23252400", "0"], [1747906020000, "2690.82000000", "2692.99000000", "2688.13000000", "2689.51000000", "1970.39630000", 1747906079999, "5302071.84929200", 5842, "1524.34220000", "4102041.94623200", "0"], [1747906080000, "2689.51000000", "2691.00000000", "2688.35000000", "2690.95000000", "656.36210000", 1747906139999, "1765599.72970900", 3511, "287.47470000", "773310.36074300", "0"], [1747906140000, "2690.96000000", "2692.89000000", "2690.00000000", "2692.07000000", "468.64540000", 1747906199999, "1261406.00678000", 4512, "256.56850000", "690540.94706900", "0"], [1747906200000, "2692.07000000", "2692.20000000", "2684.33000000", "2686.10000000", "1037.84280000", 1747906259999, "2789473.53136600", 6303, "276.44980000", "742812.21638100", "0"], [1747906260000, "2686.11000000", "2691.50000000", "2685.41000000", "2685.42000000", "955.89050000", 1747906319999, "2570556.70303600", 6409, "349.06390000", "938597.02688200", "0"], [1747906320000, "2685.41000000", "2687.43000000", "2684.73000000", "2687.20000000", "351.52700000", 1747906379999, "944221.32218200", 4330, "164.24400000", "441177.35283400", "0"], [1747906380000, "2687.20000000", "2687.30000000", "2682.50000000", "2683.03000000", "338.74760000", 1747906439999, "909332.86549900", 3920, "116.57260000", "312938.97817900", "0"], [1747906440000, "2683.04000000", "2684.84000000", "2682.51000000", "2683.01000000", "466.81040000", 1747906499999, "1252735.16600500", 2991, "286.97040000", "770103.83276500", "0"], [1747906500000, "2683.01000000", "2683.54000000", "2675.08000000", "2676.80000000", "2790.64260000", 1747906559999, "7478531.83390400", 6610, "671.49320000", "1799117.19660900", "0"], [1747906560000, "2676.79000000", "2676.79000000", "2669.15000000", "2670.85000000", "2270.59990000", 1747906619999, "6069213.80060700", 8920, "772.49410000", "2064448.22696000", "0"], [1747906620000, "2670.86000000", "2673.78000000", "2669.55000000", "2670.70000000", "1103.37790000", 1747906679999, "2948337.57996700", 5819, "365.12490000", "975781.77619700", "0"], [1747906680000, "2670.70000000", "2672.00000000", "2668.46000000", "2669.79000000", "1215.77580000", 1747906739999, "3245978.58191500", 6018, "346.90160000", "926079.02598500", "0"], [1747906740000, "2669.80000000", "2671.00000000", "2666.83000000", "2670.86000000", "862.25950000", 1747906799999, "2301229.32747300", 5245, "404.81640000", "1080364.75230600", "0"], [1747906800000, "2670.86000000", "2673.70000000", "2669.86000000", "2672.99000000", "852.20560000", 1747906859999, "2277291.64188800", 4012, "403.56640000", "1078453.93436100", "0"], [1747906860000, "2672.99000000", "2673.27000000", "2668.51000000", "2669.41000000", "755.83400000", 1747906919999, "2019085.09603200", 4439, "432.91090000", "1156451.07634700", "0"], [1747906920000, "2669.41000000", "2669.49000000", "2664.58000000", "2666.60000000", "1173.73760000", 1747906979999, "3130400.25187700", 6031, "272.43930000", "726516.25567300", "0"], [1747906980000, "2666.59000000", "2668.38000000", "2665.41000000", "2667.50000000", "849.91790000", 1747907039999, "2267001.63358900", 4220, "137.85270000", "367689.23765800", "0"], [1747907040000, "2667.50000000", "2669.42000000", "2665.20000000", "2666.21000000", "880.79730000", 1747907099999, "2349141.57243400", 4405, "475.05530000", "1266919.53047500", "0"], [1747907100000, "2666.21000000", "2668.90000000", "2663.24000000", "2668.90000000", "655.56400000", 1747907159999, "1747902.95531300", 6108, "258.32200000", "688915.52447500", "0"], [1747907160000, "2668.90000000", "2668.90000000", "2665.20000000", "2665.69000000", "436.77300000", 1747907219999, "1165115.91126100", 4075, "112.76240000", "300788.51095800", "0"], [1747907220000, "2665.69000000", "2666.37000000", "2662.18000000", "2663.39000000", "837.58650000", 1747907279999, "2231412.28719400", 6018, "455.98840000", "1214784.94974100", "0"], [1747907280000, "2663.39000000", "2664.89000000", "2662.00000000", "2664.47000000", "442.01250000", 1747907339999, "1177469.98287900", 4726, "239.96330000", "639276.64444800", "0"], [1747907340000, "2664.47000000", "2666.83000000", "2663.30000000", "2663.30000000", "655.92770000", 1747907399999, "1748357.54583000", 4684, "253.46000000", "675617.26884200", "0"], [1747907400000, "2663.29000000", "2667.13000000", "2659.88000000", "2666.26000000", "1100.38100000", 1747907459999, "2930017.11251400", 6229, "498.98690000", "1328702.40687300", "0"], [1747907460000, "2666.26000000", "2666.27000000", "2663.01000000", "2663.01000000", "561.57220000", 1747907519999, "1496337.88787900", 4213, "177.54890000", "473024.69710500", "0"], [1747907520000, "2663.00000000", "2666.50000000", "2661.30000000", "2666.29000000", "464.06740000", 1747907579999, "1236123.47944900", 3508, "328.12310000", "874035.28099300", "0"], [1747907580000, "2666.29000000", "2669.28000000", "2665.84000000", "2668.64000000", "462.45130000", 1747907639999, "1233746.05835500", 3305, "262.44060000", "700169.75508500", "0"], [1747907640000, "2668.60000000", "2668.80000000", "2667.31000000", "2668.57000000", "339.38930000", 1747907699999, "905504.30461500", 2948, "182.12170000", "485897.81888800", "0"], [1747907700000, "2668.57000000", "2669.06000000", "2666.14000000", "2666.60000000", "256.50410000", 1747907759999, "684199.28499100", 3030, "111.34880000", "297052.45849000", "0"], [1747907760000, "2666.60000000", "2668.94000000", "2666.00000000", "2666.21000000", "541.30240000", 1747907819999, "1444213.67280300", 2930, "436.91930000", "1165751.35452800", "0"], [1747907820000, "2666.20000000", "2668.27000000", "2665.00000000", "2666.74000000", "494.84430000", 1747907879999, "1319487.82654700", 4223, "229.67210000", "612373.48037100", "0"], [1747907880000, "2666.74000000", "2667.30000000", "2664.96000000", "2665.29000000", "310.40040000", 1747907939999, "827485.85467600", 2757, "126.13080000", "336223.31360000", "0"], [1747907940000, "2665.30000000", "2665.62000000", "2664.50000000", "2664.99000000", "199.06540000", 1747907999999, "530521.25103400", 1954, "123.17560000", "328254.76273200", "0"], [1747908000000, "2665.00000000", "2666.04000000", "2662.66000000", "2664.49000000", "379.25680000", 1747908059999, "1010415.11031400", 5493, "155.29840000", "413750.58033300", "0"], [1747908060000, "2664.50000000", "2665.39000000", "2659.18000000", "2661.60000000", "608.66430000", 1747908119999, "1620558.78120300", 6218, "250.40550000", "666825.26191200", "0"], [1747908120000, "2661.60000000", "2662.00000000", "2656.50000000", "2658.71000000", "618.48250000", 1747908179999, "1644072.70976400", 5821, "269.38640000", "716008.08352400", "0"], [1747908180000, "2658.70000000", "2658.80000000", "2656.00000000", "2656.32000000", "514.94890000", 1747908239999, "1368343.65009800", 4240, "148.49850000", "394559.74595100", "0"], [1747908240000, "2656.31000000", "2661.34000000", "2655.77000000", "2658.37000000", "540.87430000", 1747908299999, "1437981.85970300", 4194, "318.46010000", "846764.16850000", "0"], [1747908300000, "2658.37000000", "2660.41000000", "2657.30000000", "2660.10000000", "294.75730000", 1747908359999, "783758.63042500", 2710, "176.18540000", "468445.21526600", "0"], [1747908360000, "2660.11000000", "2661.00000000", "2651.81000000", "2652.78000000", "1470.52490000", 1747908419999, "3903618.02654000", 6601, "267.13530000", "709294.28993600", "0"], [1747908420000, "2652.78000000", "2659.00000000", "2652.40000000", "2659.00000000", "331.00240000", 1747908479999, "879038.49104700", 4287, "155.64390000", "413376.35277700", "0"], [1747908480000, "2658.99000000", "2660.81000000", "2658.20000000", "2658.40000000", "281.11290000", 1747908539999, "747714.50981900", 2812, "97.55540000", "259497.83578900", "0"], [1747908540000, "2658.41000000", "2659.00000000", "2657.00000000", "2657.61000000", "125.73840000", 1747908599999, "334170.23414400", 2173, "79.89500000", "212329.11992900", "0"], [1747908600000, "2657.60000000", "2659.90000000", "2657.60000000", "2659.90000000", "218.30810000", 1747908659999, "580427.07382200", 2469, "140.66420000", "373994.02779700", "0"], [1747908660000, "2659.89000000", "2663.64000000", "2659.00000000", "2663.63000000", "374.44740000", 1747908719999, "996686.86972900", 2729, "266.94010000", "710651.44454600", "0"], [1747908720000, "2663.64000000", "2663.80000000", "2662.61000000", "2663.49000000", "210.49060000", 1747908779999, "560547.48602000", 1376, "90.15350000", "240090.38475800", "0"], [1747908780000, "2663.49000000", "2664.00000000", "2661.99000000", "2662.01000000", "148.05580000", 1747908839999, "394243.63744500", 2376, "50.62080000", "134800.79424300", "0"], [1747908840000, "2662.01000000", "2664.58000000", "2662.00000000", "2664.49000000", "460.96280000", 1747908899999, "1227685.80057000", 1995, "226.76030000", "603915.51035400", "0"], [1747908900000, "2664.49000000", "2664.50000000", "2660.99000000", "2662.01000000", "405.81750000", 1747908959999, "1080574.76232500", 2053, "67.20760000", "178960.43571300", "0"], [1747908960000, "2662.00000000", "2662.01000000", "2660.21000000", "2660.70000000", "464.89630000", 1747909019999, "1236988.88978900", 1709, "97.71730000", "259998.38142700", "0"], [1747909020000, "2660.71000000", "2664.38000000", "2660.71000000", "2662.83000000", "710.81150000", 1747909079999, "1893007.74628400", 2910, "430.78380000", "1147131.86740500", "0"], [1747909080000, "2662.83000000", "2666.21000000", "2661.00000000", "2666.20000000", "261.12430000", 1747909139999, "695530.79971500", 2582, "154.61700000", "411783.32927400", "0"], [1747909140000, "2666.20000000", "2673.63000000", "2665.81000000", "2673.40000000", "1394.37820000", 1747909199999, "3723539.49502500", 5756, "996.54580000", "2661167.62965000", "0"], [1747909200000, "2673.39000000", "2673.87000000", "2670.01000000", "2670.49000000", "416.18200000", 1747909259999, "1112012.52660600", 3402, "223.91040000", "598176.41749100", "0"], [1747909260000, "2670.49000000", "2679.33000000", "2670.00000000", "2675.91000000", "657.45270000", 1747909319999, "1759119.47033000", 5979, "463.27100000", "1239459.63265800", "0"], [1747909320000, "2675.90000000", "2676.21000000", "2671.62000000", "2672.90000000", "317.08440000", 1747909379999, "847839.78193700", 3289, "100.36780000", "268421.23236400", "0"], [1747909380000, "2672.90000000", "2674.00000000", "2670.85000000", "2671.39000000", "149.92740000", 1747909439999, "400782.76143000", 2525, "65.57840000", "175303.75277400", "0"], [1747909440000, "2671.39000000", "2673.00000000", "2670.40000000", "2673.00000000", "811.36760000", 1747909499999, "2167008.10071100", 2842, "569.87810000", "1521989.44574500", "0"], [1747909500000, "2672.99000000", "2673.17000000", "2670.85000000", "2671.11000000", "542.30890000", 1747909559999, "1448952.55445600", 4014, "315.37940000", "842541.87317400", "0"], [1747909560000, "2671.11000000", "2672.67000000", "2670.17000000", "2670.86000000", "582.43690000", 1747909619999, "1555876.47798400", 4136, "277.42650000", "741008.74742800", "0"], [1747909620000, "2670.86000000", "2671.50000000", "2668.41000000", "2669.21000000", "460.62740000", 1747909679999, "1229744.91878600", 3435, "133.71920000", "356898.53464700", "0"], [1747909680000, "2669.20000000", "2670.85000000", "2668.90000000", "2668.90000000", "242.44480000", 1747909739999, "647281.58517000", 2579, "124.11520000", "331365.00676700", "0"], [1747909740000, "2668.91000000", "2670.00000000", "2668.28000000", "2669.11000000", "316.67260000", 1747909799999, "845182.68822700", 2255, "196.43520000", "524236.45062400", "0"], [1747909800000, "2669.11000000", "2673.31000000", "2668.49000000", "2672.19000000", "290.52810000", 1747909859999, "776028.96340200", 4586, "184.37010000", "492404.11707100", "0"], [1747909860000, "2672.20000000", "2673.70000000", "2667.83000000", "2673.37000000", "415.59740000", 1747909919999, "1110030.29123300", 4374, "195.76080000", "522870.52529300", "0"], [1747909920000, "2673.37000000", "2674.19000000", "2669.02000000", "2669.03000000", "335.25140000", 1747909979999, "895507.18219900", 4669, "129.14100000", "344931.00971900", "0"], [1747909980000, "2669.03000000", "2671.85000000", "2668.40000000", "2670.20000000", "195.28150000", 1747910039999, "521517.38559600", 3767, "102.87920000", "274732.09050000", "0"], [1747910040000, "2670.20000000", "2672.70000000", "2668.84000000", "2672.69000000", "269.85650000", 1747910099999, "720771.88760000", 2934, "171.98500000", "459355.69996300", "0"], [1747910100000, "2672.69000000", "2672.69000000", "2667.21000000", "2667.41000000", "350.12760000", 1747910159999, "934728.72362200", 4141, "100.09980000", "267307.87950700", "0"], [1747910160000, "2667.40000000", "2670.00000000", "2667.00000000", "2669.01000000", "260.29560000", 1747910219999, "694523.60527200", 3206, "137.92030000", "367970.86775000", "0"], [1747910220000, "2669.00000000", "2670.75000000", "2661.80000000", "2663.44000000", "814.51610000", 1747910279999, "2171209.30237200", 4903, "212.18740000", "565560.40036000", "0"], [1747910280000, "2663.46000000", "2665.20000000", "2663.10000000", "2663.51000000", "337.09950000", 1747910339999, "898108.22882500", 2438, "98.22420000", "261677.04817200", "0"], [1747910340000, "2663.51000000", "2663.80000000", "2662.45000000", "2663.20000000", "282.13720000", 1747910399999, "751337.05718600", 2465, "73.53040000", "195816.12944900", "0"], [1747910400000, "2663.20000000", "2663.20000000", "2659.23000000", "2660.18000000", "726.31100000", 1747910459999, "1932458.22185300", 3780, "301.13080000", "801216.09730200", "0"], [1747910460000, "2660.18000000", "2660.81000000", "2657.48000000", "2660.22000000", "676.56110000", 1747910519999, "1799445.59068000", 2883, "176.89060000", "470422.43462800", "0"], [1747910520000, "2660.22000000", "2662.40000000", "2659.61000000", "2662.34000000", "201.93800000", 1747910579999, "537362.01929600", 1998, "87.61770000", "233139.18793600", "0"], [1747910580000, "2662.34000000", "2662.34000000", "2659.10000000", "2659.31000000", "200.80720000", 1747910639999, "534204.63640200", 1943, "24.34850000", "64779.05101300", "0"], [1747910640000, "2659.30000000", "2662.33000000", "2659.30000000", "2661.51000000", "154.15850000", 1747910699999, "410288.59624400", 2189, "76.20510000", "202814.00715800", "0"], [1747910700000, "2661.51000000", "2663.19000000", "2659.30000000", "2659.51000000", "280.81600000", 1747910759999, "747181.89286200", 2617, "128.52300000", "341983.38944300", "0"], [1747910760000, "2659.50000000", "2660.77000000", "2657.78000000", "2658.50000000", "398.18250000", 1747910819999, "1058847.56096500", 2984, "209.66990000", "557593.40976300", "0"], [1747910820000, "2658.51000000", "2659.50000000", "2656.80000000", "2658.53000000", "413.35380000", 1747910879999, "1098701.64375500", 3838, "225.76160000", "600066.66452700", "0"], [1747910880000, "2658.52000000", "2659.20000000", "2655.00000000", "2655.00000000", "389.97710000", 1747910939999, "1036087.32318900", 2821, "126.70560000", "336629.08241000", "0"], [1747910940000, "2655.00000000", "2657.18000000", "2653.00000000", "2655.10000000", "1469.49960000", 1747910999999, "3901333.79651900", 4280, "626.51680000", "1663638.90531200", "0"], [1747911000000, "2655.11000000", "2656.79000000", "2653.00000000", "2656.24000000", "717.21900000", 1747911059999, "1904348.71266600", 5703, "256.66050000", "681449.43498400", "0"], [1747911060000, "2656.24000000", "2658.65000000", "2655.14000000", "2658.65000000", "340.24250000", 1747911119999, "903943.04353300", 4487, "153.95650000", "409037.89818800", "0"], [1747911120000, "2658.64000000", "2659.00000000", "2656.78000000", "2658.78000000", "213.58230000", 1747911179999, "567773.73161400", 2403, "90.76070000", "241266.68805000", "0"], [1747911180000, "2658.77000000", "2659.40000000", "2657.54000000", "2658.99000000", "242.21660000", 1747911239999, "643953.18390400", 2061, "116.69400000", "310246.86872400", "0"], [1747911240000, "2659.00000000", "2659.29000000", "2657.78000000", "2657.78000000", "442.19130000", 1747911299999, "1175645.22387600", 3728, "171.00410000", "454621.04391700", "0"], [1747911300000, "2657.78000000", "2657.79000000", "2655.00000000", "2656.29000000", "689.09810000", 1747911359999, "1830452.52628800", 3966, "314.06390000", "834180.37591600", "0"], [1747911360000, "2656.30000000", "2658.77000000", "2655.77000000", "2656.00000000", "543.09500000", 1747911419999, "1443172.79076500", 3472, "279.72620000", "743241.84720000", "0"], [1747911420000, "2656.00000000", "2656.00000000", "2653.76000000", "2653.76000000", "818.46800000", 1747911479999, "2172937.83717300", 2805, "91.63010000", "243246.23702000", "0"], [1747911480000, "2653.76000000", "2655.40000000", "2652.56000000", "2654.00000000", "454.29920000", 1747911539999, "1205632.18050500", 2765, "156.49030000", "415320.81051100", "0"], [1747911540000, "2654.00000000", "2657.28000000", "2654.00000000", "2656.82000000", "253.93620000", 1747911599999, "674521.90802600", 1653, "188.09100000", "499587.56645200", "0"], [1747911600000, "2656.81000000", "2660.24000000", "2655.92000000", "2659.10000000", "926.15480000", 1747911659999, "2462530.93303200", 4078, "523.56830000", "1392192.82486600", "0"], [1747911660000, "2659.10000000", "2659.20000000", "2657.22000000", "2657.23000000", "502.99730000", 1747911719999, "1337033.75566200", 2318, "128.19820000", "340795.02321100", "0"], [1747911720000, "2657.22000000", "2660.00000000", "2655.49000000", "2656.70000000", "557.21010000", 1747911779999, "1480903.36510000", 4112, "219.67790000", "584024.13638700", "0"], [1747911780000, "2656.70000000", "2656.79000000", "2652.24000000", "2654.50000000", "665.43140000", 1747911839999, "1766456.64008300", 3777, "229.56430000", "609549.23204700", "0"], [1747911840000, "2654.50000000", "2656.50000000", "2652.79000000", "2652.90000000", "904.51090000", 1747911899999, "2400885.47364800", 3660, "347.69160000", "922921.04785600", "0"], [1747911900000, "2652.89000000", "2653.90000000", "2652.00000000", "2653.70000000", "705.28440000", 1747911959999, "1871266.70689100", 3559, "369.99880000", "981683.21338300", "0"], [1747911960000, "2653.70000000", "2657.50000000", "2647.65000000", "2650.99000000", "1400.07780000", 1747912019999, "3713385.33885200", 6479, "662.58260000", "1757869.82356100", "0"], [1747912020000, "2650.99000000", "2653.60000000", "2650.82000000", "2652.02000000", "922.00550000", 1747912079999, "2445356.65982900", 4945, "379.54700000", "1006625.04652500", "0"], [1747912080000, "2652.01000000", "2652.01000000", "2644.58000000", "2644.60000000", "3000.44690000", 1747912139999, "7942850.39479100", 6725, "1558.41100000", "4125593.89555100", "0"], [1747912140000, "2644.60000000", "2649.31000000", "2643.46000000", "2646.86000000", "3055.46960000", 1747912199999, "8085843.39869100", 4571, "1959.30600000", "5184001.23863600", "0"], [1747912200000, "2646.86000000", "2647.00000000", "2642.88000000", "2645.07000000", "2044.56260000", 1747912259999, "5410051.33419800", 5360, "1216.75520000", "3220177.84322800", "0"], [1747912260000, "2645.07000000", "2648.51000000", "2645.07000000", "2648.07000000", "560.37780000", 1747912319999, "1483396.67866100", 3387, "247.90500000", "656181.08950400", "0"], [1747912320000, "2648.06000000", "2652.94000000", "2647.41000000", "2652.94000000", "566.77740000", 1747912379999, "1501514.83367900", 3398, "357.67260000", "947620.22874900", "0"], [1747912380000, "2652.94000000", "2652.94000000", "2647.73000000", "2651.75000000", "645.84960000", 1747912439999, "1711331.14477900", 2829, "246.92090000", "654392.54398100", "0"], [1747912440000, "2651.76000000", "2652.00000000", "2649.81000000", "2650.47000000", "260.27840000", 1747912499999, "690013.58628400", 2374, "82.56540000", "218880.38473100", "0"], [1747912500000, "2650.46000000", "2650.58000000", "2645.70000000", "2648.49000000", "468.51270000", 1747912559999, "1240724.02891000", 4683, "172.03090000", "455571.61711200", "0"], [1747912560000, "2648.50000000", "2649.10000000", "2645.09000000", "2645.73000000", "404.35190000", 1747912619999, "1070396.21316700", 4845, "154.82760000", "409854.48073500", "0"], [1747912620000, "2645.72000000", "2646.09000000", "2643.41000000", "2644.43000000", "464.41150000", 1747912679999, "1228281.38668500", 3851, "188.21250000", "497783.64740800", "0"], [1747912680000, "2644.43000000", "2651.40000000", "2644.43000000", "2650.48000000", "747.89610000", 1747912739999, "1979804.86589300", 5018, "630.40400000", "1668755.32721300", "0"], [1747912740000, "2650.48000000", "2653.21000000", "2649.47000000", "2653.21000000", "397.33020000", 1747912799999, "1053301.52724300", 3792, "259.53740000", "688098.12025200", "0"], [1747912800000, "2653.21000000", "2654.29000000", "2650.72000000", "2651.01000000", "387.63330000", 1747912859999, "1028227.69883600", 3731, "171.26050000", "454270.04449400", "0"], [1747912860000, "2651.01000000", "2651.84000000", "2647.50000000", "2647.57000000", "849.94820000", 1747912919999, "2251756.17592900", 5019, "295.65660000", "783376.29276000", "0"], [1747912920000, "2647.57000000", "2647.70000000", "2645.45000000", "2646.90000000", "560.53430000", 1747912979999, "1483511.54987500", 4490, "162.72240000", "430659.22301500", "0"], [1747912980000, "2646.90000000", "2648.00000000", "2646.38000000", "2646.61000000", "350.81750000", 1747913039999, "928736.86625200", 3121, "177.03870000", "468674.59568600", "0"], [1747913040000, "2646.61000000", "2647.94000000", "2644.59000000", "2647.78000000", "286.52770000", 1747913099999, "758240.34777400", 3267, "143.57490000", "379989.49785000", "0"], [1747913100000, "2647.78000000", "2647.78000000", "2644.68000000", "2645.73000000", "340.27690000", 1747913159999, "900423.11249100", 3588, "120.47230000", "318767.86455500", "0"], [1747913160000, "2645.72000000", "2645.72000000", "2641.41000000", "2641.51000000", "535.63480000", 1747913219999, "1415860.43139700", 4703, "173.12150000", "457659.76467400", "0"], [1747913220000, "2641.50000000", "2642.68000000", "2641.00000000", "2642.19000000", "531.77630000", 1747913279999, "1404753.77780500", 3446, "348.14180000", "919629.56745800", "0"], [1747913280000, "2642.19000000", "2642.19000000", "2638.09000000", "2638.76000000", "1200.83380000", 1747913339999, "3170083.02253400", 5006, "364.89550000", "963299.29390900", "0"], [1747913340000, "2638.76000000", "2640.92000000", "2634.45000000", "2639.60000000", "1391.07400000", 1747913399999, "3670331.98084300", 5451, "721.24360000", "1903026.83622600", "0"], [1747913400000, "2639.60000000", "2642.60000000", "2638.69000000", "2642.60000000", "998.52620000", 1747913459999, "2637281.77119500", 4173, "307.42340000", "811866.79158800", "0"], [1747913460000, "2642.60000000", "2642.90000000", "2641.70000000", "2642.34000000", "424.41170000", 1747913519999, "1121412.39944500", 2333, "150.47890000", "397587.86671400", "0"], [1747913520000, "2642.33000000", "2645.00000000", "2642.00000000", "2644.37000000", "548.55510000", 1747913579999, "1450348.99357200", 3350, "373.39760000", "987222.24030700", "0"], [1747913580000, "2644.37000000", "2646.17000000", "2643.70000000", "2645.39000000", "469.87080000", 1747913639999, "1242816.60322000", 2163, "314.28620000", "831256.21278600", "0"], [1747913640000, "2645.40000000", "2646.70000000", "2645.01000000", "2646.19000000", "707.35500000", 1747913699999, "1871414.25964700", 1893, "171.52100000", "453788.79798100", "0"], [1747913700000, "2646.19000000", "2646.50000000", "2645.04000000", "2645.40000000", "864.97580000", 1747913759999, "2288597.73778700", 2500, "120.02100000", "317531.67533900", "0"], [1747913760000, "2645.40000000", "2645.83000000", "2644.59000000", "2645.73000000", "269.95350000", 1747913819999, "714110.36448700", 1383, "76.03730000", "201132.64876600", "0"], [1747913820000, "2645.73000000", "2646.74000000", "2644.41000000", "2644.51000000", "255.22570000", 1747913879999, "675262.47742900", 2011, "72.78540000", "192572.04442800", "0"], [1747913880000, "2644.51000000", "2645.20000000", "2643.00000000", "2643.90000000", "679.43700000", 1747913939999, "1796231.46154100", 2454, "183.06300000", "483974.43386400", "0"], [1747913940000, "2643.90000000", "2647.01000000", "2643.71000000", "2643.72000000", "320.70840000", 1747913999999, "848482.39407200", 2303, "175.88480000", "465367.90725400", "0"], [1747914000000, "2643.72000000", "2646.32000000", "2642.71000000", "2646.31000000", "567.18360000", 1747914059999, "1500123.32229200", 3689, "228.29550000", "603785.37596500", "0"], [1747914060000, "2646.31000000", "2647.37000000", "2646.31000000", "2647.21000000", "360.79820000", 1747914119999, "955023.09885400", 1910, "127.83630000", "338386.17831200", "0"], [1747914120000, "2647.21000000", "2647.26000000", "2645.01000000", "2647.26000000", "361.99830000", 1747914179999, "957994.85296100", 2654, "139.36880000", "368842.71456900", "0"], [1747914180000, "2647.27000000", "2650.40000000", "2647.26000000", "2650.24000000", "495.55880000", 1747914239999, "1312927.80220300", 2768, "379.91230000", "1006516.15083100", "0"], [1747914240000, "2650.23000000", "2652.00000000", "2650.11000000", "2652.00000000", "355.91820000", 1747914299999, "943556.50310700", 2275, "241.36910000", "639860.70283600", "0"], [1747914300000, "2652.00000000", "2652.00000000", "2649.27000000", "2650.10000000", "690.12570000", 1747914359999, "1829084.01073400", 3153, "232.63880000", "616540.20643600", "0"], [1747914360000, "2650.10000000", "2652.31000000", "2649.69000000", "2650.71000000", "269.69370000", 1747914419999, "714974.82481600", 3124, "125.24280000", "332026.34948200", "0"], [1747914420000, "2650.70000000", "2651.15000000", "2649.12000000", "2649.12000000", "194.71450000", 1747914479999, "516066.47649400", 2731, "65.23830000", "172914.62173000", "0"], [1747914480000, "2649.12000000", "2651.22000000", "2649.12000000", "2650.96000000", "760.27860000", 1747914539999, "2015049.04221600", 3751, "579.03460000", "1534649.69730800", "0"], [1747914540000, "2650.97000000", "2650.97000000", "2649.74000000", "2650.20000000", "367.47690000", 1747914599999, "973943.95770600", 2220, "119.38050000", "316393.99671800", "0"], [1747914600000, "2650.21000000", "2651.50000000", "2649.00000000", "2651.26000000", "279.31360000", 1747914659999, "740253.35307400", 2377, "155.81700000", "412973.32189500", "0"], [1747914660000, "2651.25000000", "2653.75000000", "2650.26000000", "2653.75000000", "350.46860000", 1747914719999, "929487.85245000", 2848, "200.80550000", "532568.98607900", "0"], [1747914720000, "2653.75000000", "2655.20000000", "2651.60000000", "2655.16000000", "1400.64080000", 1747914779999, "3717050.73869100", 5338, "924.59740000", "2453909.54170400", "0"], [1747914780000, "2655.17000000", "2660.00000000", "2655.16000000", "2657.01000000", "1340.36550000", 1747914839999, "3562471.59421500", 5227, "819.42000000", "2177741.68536800", "0"], [1747914840000, "2657.01000000", "2660.25000000", "2657.00000000", "2659.57000000", "782.95830000", 1747914899999, "2082098.56707200", 4376, "538.44130000", "1431849.28692800", "0"], [1747914900000, "2659.57000000", "2663.95000000", "2659.57000000", "2661.66000000", "517.36350000", 1747914959999, "1376982.75297400", 4102, "329.15970000", "876037.25753500", "0"], [1747914960000, "2661.67000000", "2662.09000000", "2659.57000000", "2661.95000000", "336.51060000", 1747915019999, "895415.45846100", 2273, "210.91670000", "561227.98841700", "0"], [1747915020000, "2661.96000000", "2662.26000000", "2659.57000000", "2659.58000000", "279.02490000", 1747915079999, "742298.35780100", 2106, "104.48230000", "277981.12476300", "0"], [1747915080000, "2659.57000000", "2659.58000000", "2652.26000000", "2653.71000000", "853.28130000", 1747915139999, "2265907.66353700", 3784, "217.07640000", "576159.35723800", "0"], [1747915140000, "2653.71000000", "2654.16000000", "2650.75000000", "2650.75000000", "200.39180000", 1747915199999, "531567.43634700", 2596, "48.60990000", "128947.94899500", "0"], [1747915200000, "2650.75000000", "2653.40000000", "2650.75000000", "2652.31000000", "204.14070000", 1747915259999, "541441.78180200", 2766, "119.35570000", "316573.20263600", "0"], [1747915260000, "2652.30000000", "2655.29000000", "2651.75000000", "2655.29000000", "402.52480000", 1747915319999, "1067957.83267400", 3887, "190.92420000", "506582.67336800", "0"], [1747915320000, "2655.29000000", "2656.80000000", "2654.49000000", "2656.01000000", "238.47220000", 1747915379999, "633195.97544400", 3658, "177.67720000", "471763.29145800", "0"], [1747915380000, "2656.02000000", "2656.79000000", "2651.79000000", "2651.80000000", "195.52880000", 1747915439999, "519083.96817000", 3261, "105.04190000", "278842.90892200", "0"], [1747915440000, "2651.79000000", "2651.80000000", "2646.36000000", "2650.51000000", "660.53880000", 1747915499999, "1749211.58420200", 4420, "128.20750000", "339535.78642300", "0"], [1747915500000, "2650.52000000", "2654.39000000", "2650.52000000", "2654.26000000", "146.51840000", 1747915559999, "388597.98059700", 1705, "96.13620000", "254942.88219100", "0"], [1747915560000, "2654.27000000", "2657.34000000", "2653.91000000", "2656.96000000", "374.45910000", 1747915619999, "994667.80037300", 2179, "140.35070000", "372793.35349200", "0"], [1747915620000, "2656.96000000", "2658.50000000", "2656.53000000", "2658.50000000", "222.01250000", 1747915679999, "589893.93991500", 2172, "132.38690000", "351765.80268900", "0"], [1747915680000, "2658.50000000", "2662.47000000", "2658.50000000", "2661.21000000", "2582.18220000", 1747915739999, "6871442.37734400", 3380, "1352.83980000", "3599434.55728300", "0"], [1747915740000, "2661.20000000", "2663.16000000", "2656.90000000", "2657.01000000", "2510.28370000", 1747915799999, "6682365.09628400", 3096, "912.41680000", "2428527.68425400", "0"], [1747915800000, "2657.01000000", "2657.05000000", "2650.81000000", "2651.59000000", "546.75290000", 1747915859999, "1451143.03631500", 2997, "163.68200000", "434530.44391300", "0"], [1747915860000, "2651.59000000", "2653.22000000", "2650.90000000", "2651.69000000", "337.37070000", 1747915919999, "894689.18301400", 2595, "233.48510000", "619202.45687100", "0"], [1747915920000, "2651.69000000", "2651.69000000", "2648.74000000", "2648.97000000", "147.39330000", 1747915979999, "390642.09829600", 1807, "46.56810000", "123432.33543600", "0"], [1747915980000, "2648.97000000", "2648.97000000", "2644.31000000", "2644.32000000", "761.98380000", 1747916039999, "2016243.19264400", 3390, "280.95260000", "743327.44190900", "0"], [1747916040000, "2644.31000000", "2646.74000000", "2644.20000000", "2644.58000000", "417.05010000", 1747916099999, "1103163.67381300", 2637, "230.44900000", "609581.23237300", "0"], [1747916100000, "2644.59000000", "2646.31000000", "2644.33000000", "2645.79000000", "260.14660000", 1747916159999, "688159.33257100", 1758, "207.71500000", "549443.94524700", "0"], [1747916160000, "2645.80000000", "2646.31000000", "2643.10000000", "2643.61000000", "302.86680000", 1747916219999, "800932.20603700", 3046, "171.53590000", "453630.66350000", "0"], [1747916220000, "2643.61000000", "2644.49000000", "2641.70000000", "2643.28000000", "1208.87540000", 1747916279999, "3195131.46506600", 4249, "500.56180000", "1323084.09772800", "0"], [1747916280000, "2643.27000000", "2644.36000000", "2642.08000000", "2643.21000000", "429.87590000", 1747916339999, "1136256.08417300", 3431, "250.05400000", "660956.06668000", "0"], [1747916340000, "2643.20000000", "2650.78000000", "2642.71000000", "2650.61000000", "770.97230000", 1747916399999, "2041634.63338100", 4151, "554.53380000", "1468381.07197500", "0"], [1747916400000, "2650.60000000", "2651.18000000", "2650.00000000", "2650.76000000", "357.72050000", 1747916459999, "948139.35223600", 2629, "296.69170000", "786382.10239400", "0"], [1747916460000, "2650.76000000", "2654.80000000", "2650.40000000", "2653.59000000", "836.53640000", 1747916519999, "2219190.67589900", 4600, "266.70730000", "707435.53220300", "0"], [1747916520000, "2653.60000000", "2656.03000000", "2652.05000000", "2652.78000000", "402.59380000", 1747916579999, "1068577.34061700", 4078, "247.22990000", "656206.18073800", "0"], [1747916580000, "2652.78000000", "2653.80000000", "2650.75000000", "2653.29000000", "243.35620000", 1747916639999, "645499.23147800", 3288, "110.97380000", "294340.26439100", "0"], [1747916640000, "2653.30000000", "2654.74000000", "2651.82000000", "2651.82000000", "286.67490000", 1747916699999, "760745.77895100", 2553, "116.82050000", "310033.86704800", "0"], [1747916700000, "2651.82000000", "2654.78000000", "2651.80000000", "2653.21000000", "814.75100000", 1747916759999, "2161535.00051700", 3375, "156.47450000", "415096.22056700", "0"], [1747916760000, "2653.22000000", "2655.50000000", "2646.85000000", "2647.44000000", "982.24240000", 1747916819999, "2603048.28199300", 4703, "275.19710000", "729279.03802200", "0"], [1747916820000, "2647.45000000", "2649.80000000", "2647.19000000", "2648.70000000", "162.98680000", 1747916879999, "431675.46069700", 2602, "112.56810000", "298132.90118200", "0"], [1747916880000, "2648.71000000", "2650.23000000", "2647.73000000", "2647.94000000", "214.61890000", 1747916939999, "568505.41118700", 2746, "102.55900000", "271682.42107100", "0"], [1747916940000, "2647.94000000", "2649.00000000", "2645.90000000", "2646.27000000", "457.92710000", 1747916999999, "1212310.51320600", 2887, "133.73590000", "354006.79104900", "0"], [1747917000000, "2646.27000000", "2646.79000000", "2641.47000000", "2645.19000000", "1732.09650000", 1747917059999, "4579032.47216800", 7095, "518.71920000", "1371631.52704300", "0"], [1747917060000, "2645.23000000", "2645.66000000", "2638.69000000", "2642.51000000", "892.03500000", 1747917119999, "2356155.29752000", 6869, "323.60840000", "854982.20518800", "0"], [1747917120000, "2642.51000000", "2646.00000000", "2640.10000000", "2643.40000000", "1070.99140000", 1747917179999, "2830969.06180200", 6188, "186.16340000", "492215.75424300", "0"], [1747917180000, "2643.39000000", "2646.70000000", "2643.01000000", "2644.01000000", "463.51440000", 1747917239999, "1225934.72697700", 4982, "261.70480000", "692154.32060000", "0"], [1747917240000, "2644.00000000", "2649.27000000", "2644.00000000", "2647.73000000", "349.40870000", 1747917299999, "924702.41639400", 3712, "190.36200000", "503894.70173400", "0"], [1747917300000, "2647.74000000", "2651.70000000", "2647.12000000", "2651.70000000", "1498.28290000", 1747917359999, "3968677.96438900", 4741, "274.36840000", "727024.94285700", "0"], [1747917360000, "2651.69000000", "2653.22000000", "2651.69000000", "2652.23000000", "376.67380000", 1747917419999, "999052.70371900", 2983, "284.25330000", "753922.80051100", "0"], [1747917420000, "2652.24000000", "2653.73000000", "2651.00000000", "2653.11000000", "1609.00400000", 1747917479999, "4267600.34977200", 4541, "863.91710000", "2291262.52020500", "0"], [1747917480000, "2653.10000000", "2655.64000000", "2652.00000000", "2655.42000000", "716.93410000", 1747917539999, "1902604.32789400", 5282, "320.31210000", "850232.67632300", "0"], [1747917540000, "2655.41000000", "2656.53000000", "2653.27000000", "2655.13000000", "350.26270000", 1747917599999, "930090.44404100", 3801, "197.50640000", "524465.17830700", "0"], [1747917600000, "2655.12000000", "2656.38000000", "2652.13000000", "2653.85000000", "387.79510000", 1747917659999, "1029300.30531100", 4458, "222.23820000", "589951.27444900", "0"], [1747917660000, "2653.84000000", "2658.12000000", "2653.00000000", "2656.10000000", "328.96520000", 1747917719999, "873874.78400400", 5400, "198.66790000", "527705.20742900", "0"], [1747917720000, "2656.11000000", "2656.93000000", "2653.45000000", "2653.91000000", "193.74820000", 1747917779999, "514442.13360400", 3936, "90.37900000", "239974.89498100", "0"], [1747917780000, "2653.92000000", "2655.84000000", "2650.18000000", "2652.89000000", "385.01000000", 1747917839999, "1021011.85972400", 4682, "157.24710000", "416988.42124700", "0"], [1747917840000, "2652.91000000", "2653.59000000", "2651.20000000", "2652.02000000", "193.46230000", 1747917899999, "513169.00698300", 3411, "84.97790000", "225403.38210100", "0"], [1747917900000, "2652.02000000", "2655.66000000", "2651.27000000", "2654.05000000", "372.94700000", 1747917959999, "989618.68142000", 3659, "177.54260000", "471042.89833300", "0"], [1747917960000, "2654.05000000", "2655.57000000", "2652.05000000", "2652.05000000", "223.38310000", 1747918019999, "592918.21907200", 3156, "120.95090000", "321033.98975200", "0"], [1747918020000, "2652.05000000", "2654.26000000", "2651.00000000", "2653.78000000", "246.08860000", 1747918079999, "652764.48974400", 4018, "147.69450000", "391743.05876600", "0"], [1747918080000, "2653.78000000", "2655.78000000", "2653.49000000", "2655.78000000", "164.80080000", 1747918139999, "437520.35942300", 3406, "76.99540000", "204412.77372300", "0"], [1747918140000, "2655.78000000", "2657.98000000", "2655.77000000", "2657.98000000", "773.96890000", 1747918199999, "2056570.70708000", 2966, "624.35070000", "1659022.41693900", "0"], [1747918200000, "2657.98000000", "2659.28000000", "2657.75000000", "2658.61000000", "173.79790000", 1747918259999, "462023.30287800", 2340, "86.48930000", "229921.64229100", "0"], [1747918260000, "2658.61000000", "2659.32000000", "2656.11000000", "2658.02000000", "379.74640000", 1747918319999, "1009277.25140400", 3654, "239.67190000", "636984.43501800", "0"], [1747918320000, "2658.02000000", "2660.81000000", "2658.02000000", "2660.79000000", "538.95370000", 1747918379999, "1433504.01098600", 3040, "429.15400000", "1141446.66623300", "0"], [1747918380000, "2660.78000000", "2661.30000000", "2659.79000000", "2660.00000000", "346.04140000", 1747918439999, "920729.69246000", 2934, "109.79470000", "292131.28119300", "0"], [1747918440000, "2659.99000000", "2660.90000000", "2658.79000000", "2660.70000000", "242.66610000", 1747918499999, "645503.17608800", 3106, "163.03850000", "433696.76057000", "0"], [1747918500000, "2660.69000000", "2661.00000000", "2659.70000000", "2660.50000000", "369.50090000", 1747918559999, "983037.99694300", 2659, "239.24230000", "636505.08708500", "0"], [1747918560000, "2660.51000000", "2660.79000000", "2658.56000000", "2660.57000000", "406.66180000", 1747918619999, "1081658.78754500", 3422, "149.54370000", "397758.01896300", "0"], [1747918620000, "2660.57000000", "2661.58000000", "2658.60000000", "2658.88000000", "718.79480000", 1747918679999, "1912527.48612800", 3089, "542.30680000", "1443016.01951500", "0"], [1747918680000, "2658.88000000", "2660.23000000", "2657.30000000", "2657.31000000", "764.15500000", 1747918739999, "2032385.46889700", 2937, "654.63290000", "1741161.50644100", "0"], [1747918740000, "2657.31000000", "2657.79000000", "2655.71000000", "2657.70000000", "1899.10410000", 1747918799999, "5045319.70815100", 3834, "1195.59650000", "3176400.09513600", "0"], [1747918800000, "2657.70000000", "2659.20000000", "2655.61000000", "2657.47000000", "457.96590000", 1747918859999, "1217074.36224600", 5130, "227.53210000", "604712.40939800", "0"], [1747918860000, "2657.48000000", "2657.48000000", "2652.51000000", "2652.51000000", "820.62390000", 1747918919999, "2177817.08074300", 4749, "484.15630000", "1284760.08061600", "0"], [1747918920000, "2652.51000000", "2653.60000000", "2651.30000000", "2653.60000000", "710.03160000", 1747918979999, "1883462.34634900", 3225, "389.42520000", "1033023.15084600", "0"], [1747918980000, "2653.60000000", "2653.99000000", "2650.51000000", "2650.52000000", "969.36770000", 1747919039999, "2571511.87119500", 3175, "589.31130000", "1563212.93576900", "0"], [1747919040000, "2650.52000000", "2656.77000000", "2648.04000000", "2648.27000000", "1315.50440000", 1747919099999, "3489243.37375000", 6430, "715.44470000", "1897922.54254100", "0"], [1747919100000, "2648.28000000", "2648.28000000", "2642.40000000", "2647.98000000", "1224.66460000", 1747919159999, "3239371.34690500", 6928, "409.93930000", "1084271.23782000", "0"], [1747919160000, "2647.98000000", "2652.48000000", "2643.41000000", "2644.51000000", "489.85940000", 1747919219999, "1297484.22720400", 5963, "196.61720000", "520668.81008900", "0"], [1747919220000, "2644.51000000", "2646.09000000", "2642.36000000", "2643.00000000", "789.24780000", 1747919279999, "2086607.69550500", 6205, "238.71180000", "631119.92281300", "0"], [1747919280000, "2643.00000000", "2645.10000000", "2641.50000000", "2643.60000000", "423.26170000", 1747919339999, "1118706.47579100", 5053, "245.73270000", "649492.56602600", "0"], [1747919340000, "2643.60000000", "2646.90000000", "2643.50000000", "2645.99000000", "375.97070000", 1747919399999, "994761.77176700", 4608, "228.25570000", "603958.34977100", "0"], [1747919400000, "2645.98000000", "2649.20000000", "2645.12000000", "2648.82000000", "242.35320000", 1747919459999, "641658.82211900", 4015, "173.66800000", "459806.64979000", "0"], [1747919460000, "2648.82000000", "2651.34000000", "2648.82000000", "2649.44000000", "490.82580000", 1747919519999, "1300745.73504300", 2740, "168.95430000", "447738.16386000", "0"], [1747919520000, "2649.44000000", "2651.30000000", "2647.71000000", "2647.91000000", "410.09880000", 1747919579999, "1086497.19314600", 2396, "174.62080000", "462673.88860700", "0"], [1747919580000, "2647.91000000", "2649.60000000", "2647.21000000", "2647.50000000", "197.61590000", 1747919639999, "523417.52001500", 3182, "83.79270000", "221936.76206300", "0"], [1747919640000, "2647.51000000", "2647.51000000", "2643.72000000", "2644.48000000", "210.93060000", 1747919699999, "557923.66569800", 2942, "102.52310000", "271118.33482200", "0"], [1747919700000, "2644.48000000", "2645.35000000", "2642.66000000", "2644.17000000", "426.86960000", 1747919759999, "1128911.29205800", 3609, "152.98400000", "404577.59890200", "0"], [1747919760000, "2644.18000000", "2646.50000000", "2644.18000000", "2646.29000000", "321.20100000", 1747919819999, "849760.13528800", 2813, "101.33770000", "268092.89875400", "0"], [1747919820000, "2646.29000000", "2646.71000000", "2645.00000000", "2645.20000000", "178.64370000", 1747919879999, "472712.04708900", 2198, "60.81100000", "160914.21744700", "0"], [1747919880000, "2645.19000000", "2646.00000000", "2643.47000000", "2645.00000000", "324.94560000", 1747919939999, "859423.11057600", 3437, "114.02370000", "301592.72731000", "0"], [1747919940000, "2645.00000000", "2645.37000000", "2641.40000000", "2641.50000000", "288.89430000", 1747919999999, "763511.11327800", 2747, "78.97840000", "208719.83051100", "0"], [1747920000000, "2641.49000000", "2646.00000000", "2639.69000000", "2645.70000000", "1047.50680000", 1747920059999, "2766519.15842900", 5152, "589.77370000", "1557804.26476700", "0"], [1747920060000, "2645.70000000", "2648.74000000", "2644.91000000", "2648.50000000", "444.75960000", 1747920119999, "1177045.91884300", 3834, "234.63020000", "620964.38336400", "0"], [1747920120000, "2648.49000000", "2653.43000000", "2647.84000000", "2652.65000000", "462.82020000", 1747920179999, "1226899.48608700", 3387, "330.91290000", "877161.13520900", "0"], [1747920180000, "2652.64000000", "2653.46000000", "2650.90000000", "2650.90000000", "223.37580000", 1747920239999, "592443.53699600", 2390, "125.20680000", "332056.48905200", "0"], [1747920240000, "2650.91000000", "2651.52000000", "2650.35000000", "2651.21000000", "134.58440000", 1747920299999, "356779.18829900", 2060, "73.31840000", "194363.34057800", "0"], [1747920300000, "2651.21000000", "2654.30000000", "2650.10000000", "2652.50000000", "533.54570000", 1747920359999, "1415625.63845100", 2974, "260.07070000", "689951.27794700", "0"], [1747920360000, "2652.51000000", "2654.23000000", "2651.47000000", "2651.47000000", "189.93800000", 1747920419999, "503908.17494000", 2279, "55.36550000", "146881.96591500", "0"], [1747920420000, "2651.46000000", "2652.50000000", "2650.01000000", "2650.76000000", "146.27310000", 1747920479999, "387801.30450100", 1819, "68.14750000", "180683.80269500", "0"], [1747920480000, "2650.75000000", "2651.65000000", "2650.03000000", "2650.22000000", "159.93650000", 1747920539999, "423934.53900600", 1431, "79.07390000", "209584.94156400", "0"], [1747920540000, "2650.23000000", "2652.00000000", "2650.22000000", "2651.76000000", "141.86430000", 1747920599999, "376123.53076900", 1668, "117.94310000", "312700.52661200", "0"], [1747920600000, "2651.76000000", "2656.00000000", "2650.06000000", "2654.57000000", "619.30700000", 1747920659999, "1642819.86211000", 5626, "261.25090000", "692945.68584800", "0"], [1747920660000, "2654.57000000", "2657.30000000", "2653.76000000", "2657.30000000", "471.83190000", 1747920719999, "1252921.88130400", 4545, "239.68330000", "636397.47528000", "0"], [1747920720000, "2657.29000000", "2660.45000000", "2655.77000000", "2656.41000000", "807.57240000", 1747920779999, "2146823.94519400", 6553, "430.84880000", "1145354.25361100", "0"], [1747920780000, "2656.41000000", "2656.59000000", "2649.02000000", "2649.03000000", "436.29570000", 1747920839999, "1157210.40666500", 6267, "173.08680000", "459148.26932800", "0"], [1747920840000, "2649.03000000", "2649.72000000", "2636.59000000", "2638.40000000", "1348.86990000", 1747920899999, "3563643.98247300", 9753, "365.41730000", "965156.41482700", "0"], [1747920900000, "2638.40000000", "2640.41000000", "2623.14000000", "2640.40000000", "6765.21460000", 1747920959999, "17784982.65287400", 20348, "2996.19370000", "7875329.16789700", "0"], [1747920960000, "2640.41000000", "2642.76000000", "2631.70000000", "2634.85000000", "1529.14130000", 1747921019999, "4033967.71154400", 10294, "728.43430000", "1921547.51685800", "0"], [1747921020000, "2634.78000000", "2640.26000000", "2632.25000000", "2639.30000000", "1046.37660000", 1747921079999, "2758666.61170400", 7515, "539.65140000", "1423108.86841600", "0"], [1747921080000, "2639.30000000", "2639.46000000", "2632.50000000", "2634.38000000", "400.57530000", 1747921139999, "1055576.85973100", 7103, "160.67540000", "423422.54496700", "0"], [1747921140000, "2634.38000000", "2640.00000000", "2629.04000000", "2639.99000000", "437.86300000", 1747921199999, "1153592.53376800", 5975, "213.42060000", "562354.37181100", "0"], [1747921200000, "2639.99000000", "2646.07000000", "2638.50000000", "2645.62000000", "1179.74580000", 1747921259999, "3116106.23470600", 8019, "764.45920000", "2019105.89565800", "0"], [1747921260000, "2645.63000000", "2648.90000000", "2641.44000000", "2648.51000000", "740.78200000", 1747921319999, "1959043.69107900", 6478, "408.00320000", "1079084.82477700", "0"], [1747921320000, "2648.50000000", "2648.50000000", "2644.07000000", "2644.91000000", "931.20280000", 1747921379999, "2464726.06351500", 6709, "345.22760000", "913684.79049200", "0"], [1747921380000, "2644.90000000", "2648.90000000", "2642.80000000", "2648.71000000", "818.94560000", 1747921439999, "2166193.24491600", 5466, "594.89690000", "1573606.86959500", "0"], [1747921440000, "2648.71000000", "2648.72000000", "2643.30000000", "2643.31000000", "434.07440000", 1747921499999, "1148086.02887500", 3649, "275.83340000", "729524.76707200", "0"], [1747921500000, "2643.30000000", "2645.40000000", "2641.53000000", "2642.71000000", "1243.53780000", 1747921559999, "3286781.81696800", 7516, "653.81120000", "1728105.73201400", "0"], [1747921560000, "2642.72000000", "2646.06000000", "2635.60000000", "2636.42000000", "554.88080000", 1747921619999, "1465691.82768400", 6091, "171.83750000", "454032.58102100", "0"], [1747921620000, "2636.41000000", "2639.92000000", "2633.60000000", "2638.68000000", "1087.53140000", 1747921679999, "2867235.17086800", 8271, "595.09560000", "1569136.46941800", "0"], [1747921680000, "2638.69000000", "2644.86000000", "2637.64000000", "2638.69000000", "625.24470000", 1747921739999, "1651223.45693900", 7624, "295.48510000", "780472.89707200", "0"], [1747921740000, "2638.69000000", "2644.40000000", "2637.06000000", "2644.40000000", "811.87330000", 1747921799999, "2144106.13441400", 5787, "498.11810000", "1315572.06221300", "0"], [1747921800000, "2644.39000000", "2644.39000000", "2638.78000000", "2643.31000000", "1043.12020000", 1747921859999, "2755458.80035900", 7073, "723.24850000", "1910426.77986800", "0"], [1747921860000, "2643.31000000", "2644.62000000", "2639.50000000", "2644.62000000", "393.80100000", 1747921919999, "1040283.67987800", 5644, "187.19530000", "494556.59726700", "0"], [1747921920000, "2644.62000000", "2650.00000000", "2643.76000000", "2650.00000000", "673.07190000", 1747921979999, "1782058.77842900", 4992, "430.96080000", "1141114.36400100", "0"], [1747921980000, "2650.00000000", "2652.40000000", "2649.30000000", "2651.72000000", "535.46970000", 1747922039999, "1419276.96884200", 5266, "285.15520000", "755786.82370200", "0"], [1747922040000, "2651.71000000", "2651.78000000", "2647.35000000", "2649.40000000", "359.26350000", 1747922099999, "951931.82563500", 5210, "151.54090000", "401560.60227300", "0"], [1747922100000, "2649.40000000", "2650.76000000", "2647.99000000", "2649.74000000", "262.33850000", 1747922159999, "695049.92362000", 4375, "154.22650000", "408601.16032200", "0"], [1747922160000, "2649.74000000", "2649.74000000", "2645.06000000", "2645.73000000", "405.48330000", 1747922219999, "1073253.19705600", 4343, "163.73440000", "433341.77103900", "0"], [1747922220000, "2645.73000000", "2650.26000000", "2645.11000000", "2649.34000000", "1854.02330000", 1747922279999, "4907389.79944100", 4610, "1545.73260000", "4090984.70907500", "0"], [1747922280000, "2649.34000000", "2649.34000000", "2645.87000000", "2645.87000000", "213.61560000", 1747922339999, "565679.12767000", 2244, "50.32520000", "133253.60165300", "0"], [1747922340000, "2645.87000000", "2646.25000000", "2643.80000000", "2643.90000000", "367.87170000", 1747922399999, "973051.13582600", 2432, "134.45690000", "355648.70401100", "0"], [1747922400000, "2643.91000000", "2648.90000000", "2643.91000000", "2648.00000000", "583.01200000", 1747922459999, "1542774.90349900", 4978, "292.30470000", "773472.19176800", "0"], [1747922460000, "2648.03000000", "2651.49000000", "2648.00000000", "2649.85000000", "349.58040000", 1747922519999, "926335.85745600", 4353, "219.28840000", "581069.85277800", "0"], [1747922520000, "2649.85000000", "2653.00000000", "2649.45000000", "2650.74000000", "342.94250000", 1747922579999, "909188.97450800", 5055, "152.02690000", "403059.73447500", "0"], [1747922580000, "2650.76000000", "2652.53000000", "2647.10000000", "2651.99000000", "657.86240000", 1747922639999, "1743434.66600400", 5366, "308.12820000", "816762.97799400", "0"], [1747922640000, "2652.00000000", "2664.04000000", "2652.00000000", "2659.24000000", "2565.78080000", 1747922699999, "6824365.05598200", 10080, "1499.39630000", "3987048.99407300", "0"], [1747922700000, "2659.23000000", "2660.89000000", "2656.11000000", "2657.40000000", "717.72210000", 1747922759999, "1908316.05025000", 7481, "291.04700000", "773836.40811700", "0"], [1747922760000, "2657.40000000", "2667.18000000", "2655.03000000", "2665.20000000", "1715.86810000", 1747922819999, "4571120.09606000", 7728, "1002.88230000", "2671751.96572700", "0"], [1747922820000, "2665.20000000", "2668.04000000", "2663.35000000", "2665.83000000", "1192.43430000", 1747922879999, "3178980.75688100", 5926, "567.44890000", "1512846.81079200", "0"], [1747922880000, "2665.83000000", "2667.40000000", "2661.61000000", "2661.62000000", "426.70050000", 1747922939999, "1137077.16335200", 5321, "166.77690000", "444538.25585100", "0"], [1747922940000, "2661.62000000", "2663.80000000", "2658.79000000", "2662.08000000", "410.87040000", 1747922999999, "1093532.06715900", 4606, "147.86840000", "393603.73359500", "0"], [1747923000000, "2662.07000000", "2662.07000000", "2657.10000000", "2657.39000000", "320.35800000", 1747923059999, "851869.77892600", 4666, "108.82460000", "289369.19845600", "0"], [1747923060000, "2657.40000000", "2657.80000000", "2653.13000000", "2655.30000000", "363.11470000", 1747923119999, "964310.74061600", 4922, "114.35700000", "303666.66418200", "0"], [1747923120000, "2655.31000000", "2655.71000000", "2650.00000000", "2650.77000000", "606.48110000", 1747923179999, "1608706.45219000", 6422, "223.38920000", "592510.06110900", "0"], [1747923180000, "2650.76000000", "2652.38000000", "2647.46000000", "2652.16000000", "457.02730000", 1747923239999, "1210808.17991500", 5015, "210.83390000", "558625.35994800", "0"], [1747923240000, "2652.15000000", "2653.95000000", "2650.10000000", "2651.03000000", "241.06350000", 1747923299999, "639363.02719200", 4064, "154.56980000", "410012.52285100", "0"], [1747923300000, "2651.03000000", "2655.43000000", "2649.01000000", "2651.41000000", "743.18220000", 1747923359999, "1970795.43766700", 5719, "357.12210000", "946860.99068100", "0"], [1747923360000, "2651.41000000", "2654.59000000", "2647.10000000", "2654.11000000", "491.68800000", 1747923419999, "1303319.85253800", 4945, "295.67070000", "783847.27062200", "0"], [1747923420000, "2654.11000000", "2659.45000000", "2653.10000000", "2658.99000000", "322.81200000", 1747923479999, "857555.20216000", 4163, "175.41150000", "465981.91880300", "0"], [1747923480000, "2659.00000000", "2661.99000000", "2657.17000000", "2661.99000000", "419.53130000", 1747923539999, "1115596.92097800", 5064, "299.81160000", "797312.09912900", "0"], [1747923540000, "2662.00000000", "2662.00000000", "2657.78000000", "2658.88000000", "599.99110000", 1747923599999, "1595871.25812000", 4153, "189.28410000", "503436.63841400", "0"], [1747923600000, "2658.88000000", "2661.80000000", "2658.00000000", "2661.80000000", "401.68260000", 1747923659999, "1068584.19496800", 5271, "273.82740000", "728411.99208800", "0"], [1747923660000, "2661.79000000", "2663.30000000", "2657.25000000", "2659.60000000", "425.95600000", 1747923719999, "1133180.13810800", 4883, "245.27650000", "652582.23804600", "0"], [1747923720000, "2659.58000000", "2659.58000000", "2654.30000000", "2655.87000000", "294.90080000", 1747923779999, "783513.29440500", 4840, "123.69740000", "328662.33026800", "0"], [1747923780000, "2655.86000000", "2659.35000000", "2652.76000000", "2657.30000000", "884.15330000", 1747923839999, "2348066.30631900", 4777, "568.46240000", "1509597.57936300", "0"], [1747923840000, "2657.30000000", "2657.79000000", "2652.70000000", "2653.16000000", "522.12840000", 1747923899999, "1386564.04006500", 3480, "288.48150000", "766255.43648400", "0"], [1747923900000, "2653.17000000", "2655.06000000", "2651.57000000", "2654.19000000", "721.57690000", 1747923959999, "1914617.54817100", 3348, "539.88100000", "1432555.60612200", "0"], [1747923960000, "2654.18000000", "2657.50000000", "2652.40000000", "2654.01000000", "994.74350000", 1747924019999, "2641037.49063700", 5511, "623.64020000", "1655525.81858700", "0"], [1747924020000, "2654.00000000", "2661.58000000", "2653.01000000", "2661.58000000", "378.10380000", 1747924079999, "1004955.36531700", 4329, "299.27800000", "795464.32566500", "0"], [1747924080000, "2661.60000000", "2663.52000000", "2660.77000000", "2661.00000000", "434.23840000", 1747924139999, "1155900.42215600", 3623, "290.68950000", "773743.15255000", "0"], [1747924140000, "2661.00000000", "2664.40000000", "2661.00000000", "2663.30000000", "1071.97290000", 1747924199999, "2854584.07720400", 4034, "627.46180000", "1670808.32748900", "0"], [1747924200000, "2663.31000000", "2670.57000000", "2662.50000000", "2667.90000000", "1559.48290000", 1747924259999, "4159977.47149300", 6255, "1132.15000000", "3020008.29670000", "0"], [1747924260000, "2667.91000000", "2668.44000000", "2663.68000000", "2667.84000000", "860.69020000", 1747924319999, "2294517.08619800", 6021, "434.86820000", "1159279.59837800", "0"], [1747924320000, "2667.84000000", "2670.19000000", "2663.96000000", "2663.96000000", "1422.56560000", 1747924379999, "3794850.32822900", 5092, "502.87080000", "1341774.72745800", "0"], [1747924380000, "2663.96000000", "2674.89000000", "2662.81000000", "2674.88000000", "1808.94450000", 1747924439999, "4829455.18576800", 7021, "1472.73280000", "3932323.87480300", "0"], [1747924440000, "2674.88000000", "2676.00000000", "2667.68000000", "2670.01000000", "1374.08150000", 1747924499999, "3672381.41675000", 6189, "921.99760000", "2464562.91476500", "0"], [1747924500000, "2670.01000000", "2673.61000000", "2668.64000000", "2668.64000000", "440.24270000", 1747924559999, "1175792.14855600", 4336, "233.61740000", "623927.46726900", "0"], [1747924560000, "2668.61000000", "2668.62000000", "2661.61000000", "2661.61000000", "560.42840000", 1747924619999, "1493377.00131900", 4568, "233.09180000", "621113.61627300", "0"], [1747924620000, "2661.61000000", "2661.61000000", "2657.33000000", "2658.40000000", "1474.27230000", 1747924679999, "3919799.67470000", 4974, "190.83640000", "507404.75546900", "0"], [1747924680000, "2658.40000000", "2659.24000000", "2655.70000000", "2657.50000000", "440.62990000", 1747924739999, "1171037.40802500", 4889, "230.84540000", "613519.81843800", "0"], [1747924740000, "2657.50000000", "2660.89000000", "2657.36000000", "2659.91000000", "198.58180000", 1747924799999, "528130.33072400", 3878, "123.53720000", "328557.86930200", "0"], [1747924800000, "2659.90000000", "2663.90000000", "2658.79000000", "2663.09000000", "600.50460000", 1747924859999, "1598253.42821700", 4173, "198.50900000", "528346.37141700", "0"], [1747924860000, "2663.09000000", "2666.83000000", "2663.09000000", "2664.82000000", "1110.61310000", 1747924919999, "2960416.18957700", 4493, "817.70040000", "2179728.36351200", "0"], [1747924920000, "2664.81000000", "2669.38000000", "2664.07000000", "2669.29000000", "329.17580000", 1747924979999, "877554.62619600", 3500, "249.45060000", "665065.84102700", "0"], [1747924980000, "2669.28000000", "2670.19000000", "2665.97000000", "2665.97000000", "2413.28250000", 1747925039999, "6441005.93296000", 4598, "665.48960000", "1775964.37511300", "0"], [1747925040000, "2665.97000000", "2665.98000000", "2663.20000000", "2664.40000000", "369.86520000", 1747925099999, "985476.32884400", 3779, "139.63650000", "372001.76634300", "0"], [1747925100000, "2664.40000000", "2668.40000000", "2663.60000000", "2666.79000000", "297.82580000", 1747925159999, "794115.05977400", 3883, "184.33400000", "491488.10756900", "0"], [1747925160000, "2666.80000000", "2671.63000000", "2666.10000000", "2670.49000000", "416.96190000", 1747925219999, "1113108.62356500", 4579, "322.36000000", "860558.56444200", "0"], [1747925220000, "2670.49000000", "2671.53000000", "2666.45000000", "2668.84000000", "478.05450000", 1747925279999, "1276167.20092800", 4224, "200.08440000", "534246.50671100", "0"], [1747925280000, "2668.85000000", "2671.50000000", "2666.83000000", "2671.50000000", "396.34290000", 1747925339999, "1058001.06907400", 4932, "281.30010000", "750958.10693500", "0"], [1747925340000, "2671.49000000", "2672.04000000", "2669.10000000", "2670.30000000", "503.25070000", 1747925399999, "1344069.43077500", 4239, "276.96450000", "739670.60078600", "0"], [1747925400000, "2670.30000000", "2673.30000000", "2668.36000000", "2668.61000000", "276.15730000", 1747925459999, "737660.22701700", 4604, "152.01750000", "406050.31264900", "0"], [1747925460000, "2668.62000000", "2669.49000000", "2666.49000000", "2669.49000000", "336.57220000", 1747925519999, "897742.60250800", 3878, "74.19100000", "197911.66660700", "0"], [1747925520000, "2669.49000000", "2673.20000000", "2669.26000000", "2670.57000000", "333.39210000", 1747925579999, "890656.26476400", 4072, "207.20330000", "553517.88156000", "0"], [1747925580000, "2670.57000000", "2671.50000000", "2669.10000000", "2671.10000000", "193.88290000", 1747925639999, "517752.79783800", 3442, "70.14050000", "187295.51754800", "0"], [1747925640000, "2671.11000000", "2671.79000000", "2667.60000000", "2670.00000000", "472.06120000", 1747925699999, "1260010.31606200", 3802, "176.28530000", "470481.36188200", "0"], [1747925700000, "2669.99000000", "2669.99000000", "2663.50000000", "2663.96000000", "421.00560000", 1747925759999, "1122612.92929700", 3826, "55.34640000", "147556.82992000", "0"], [1747925760000, "2663.96000000", "2663.96000000", "2654.12000000", "2655.82000000", "1399.40880000", 1747925819999, "3719275.40784400", 5753, "542.50280000", "1441503.89565100", "0"], [1747925820000, "2655.83000000", "2656.70000000", "2654.13000000", "2656.70000000", "534.78310000", 1747925879999, "1420103.38805800", 4342, "230.60390000", "612336.42091100", "0"], [1747925880000, "2656.71000000", "2662.00000000", "2656.71000000", "2661.68000000", "313.22260000", 1747925939999, "832823.86010200", 3450, "223.34800000", "593873.58476400", "0"], [1747925940000, "2661.69000000", "2666.99000000", "2661.69000000", "2666.05000000", "392.46980000", 1747925999999, "1046093.93160400", 3487, "189.28960000", "504429.49483400", "0"], [1747926000000, "2666.06000000", "2668.39000000", "2665.00000000", "2668.39000000", "366.94080000", 1747926059999, "978353.05138300", 3997, "228.54500000", "609367.50234500", "0"], [1747926060000, "2668.40000000", "2669.61000000", "2665.49000000", "2665.50000000", "674.14270000", 1747926119999, "1798182.33037400", 4552, "396.83930000", "1058474.18910100", "0"], [1747926120000, "2665.49000000", "2666.19000000", "2662.81000000", "2663.93000000", "385.81050000", 1747926179999, "1027838.20837100", 4079, "223.35250000", "594957.88481100", "0"], [1747926180000, "2663.92000000", "2665.40000000", "2662.58000000", "2663.50000000", "354.45160000", 1747926239999, "944113.92379100", 4081, "114.48260000", "304950.67928700", "0"], [1747926240000, "2663.50000000", "2667.00000000", "2663.50000000", "2663.93000000", "300.81550000", 1747926299999, "801942.22111000", 3916, "156.27350000", "416598.03014500", "0"], [1747926300000, "2663.93000000", "2668.00000000", "2663.93000000", "2665.99000000", "342.07430000", 1747926359999, "912029.51331800", 3274, "186.02660000", "495956.06726700", "0"], [1747926360000, "2665.99000000", "2666.50000000", "2660.08000000", "2660.51000000", "273.38820000", 1747926419999, "727907.03742800", 4246, "72.03850000", "191835.91272700", "0"], [1747926420000, "2660.50000000", "2665.83000000", "2658.99000000", "2665.82000000", "282.92380000", 1747926479999, "753303.27888800", 3430, "150.73820000", "401372.28831000", "0"], [1747926480000, "2665.83000000", "2669.90000000", "2665.00000000", "2665.01000000", "256.70420000", 1747926539999, "684844.71511200", 3655, "156.05520000", "416381.23581300", "0"], [1747926540000, "2665.00000000", "2666.40000000", "2663.50000000", "2665.00000000", "190.06640000", 1747926599999, "506432.32133700", 2706, "71.24850000", "189828.98126800", "0"], [1747926600000, "2665.00000000", "2665.70000000", "2662.91000000", "2665.30000000", "351.82740000", 1747926659999, "937496.01244800", 3734, "215.63920000", "574608.64198100", "0"], [1747926660000, "2665.30000000", "2665.30000000", "2661.99000000", "2661.99000000", "229.37300000", 1747926719999, "610983.04826700", 3081, "35.43990000", "94383.13435500", "0"], [1747926720000, "2661.98000000", "2666.69000000", "2661.89000000", "2665.93000000", "331.99570000", 1747926779999, "884808.02272200", 3225, "263.13040000", "701241.54558300", "0"], [1747926780000, "2665.93000000", "2668.00000000", "2664.00000000", "2667.67000000", "191.23120000", 1747926839999, "509841.42195400", 2235, "106.48100000", "283896.47407400", "0"], [1747926840000, "2667.67000000", "2667.67000000", "2664.99000000", "2665.00000000", "169.62440000", 1747926899999, "452283.70245300", 2291, "80.26830000", "214013.27251300", "0"], [1747926900000, "2665.00000000", "2665.48000000", "2663.10000000", "2663.11000000", "583.27830000", 1747926959999, "1554045.26425800", 5261, "205.35970000", "547115.28088200", "0"], [1747926960000, "2663.10000000", "2664.83000000", "2661.81000000", "2664.83000000", "211.81340000", 1747927019999, "564088.72121200", 3793, "120.13270000", "319936.27115900", "0"], [1747927020000, "2664.83000000", "2666.50000000", "2663.99000000", "2666.49000000", "220.07200000", 1747927079999, "586593.33506800", 3649, "94.17760000", "251008.58504500", "0"], [1747927080000, "2666.49000000", "2667.00000000", "2663.55000000", "2666.04000000", "233.52010000", 1747927139999, "622385.61115300", 3241, "128.24300000", "341831.75295900", "0"], [1747927140000, "2666.05000000", "2670.90000000", "2666.05000000", "2670.14000000", "488.95330000", 1747927199999, "1305135.40411400", 4115, "309.99660000", "827442.23287200", "0"], [1747927200000, "2670.14000000", "2672.22000000", "2668.49000000", "2672.22000000", "252.16430000", 1747927259999, "673463.52895900", 3180, "184.14200000", "491809.38988000", "0"], [1747927260000, "2672.24000000", "2674.40000000", "2672.24000000", "2673.50000000", "285.00540000", 1747927319999, "761942.07864300", 2903, "208.61140000", "557698.71926800", "0"], [1747927320000, "2673.50000000", "2673.50000000", "2670.00000000", "2671.60000000", "498.71520000", 1747927379999, "1332141.90866400", 4688, "248.68570000", "664284.70552600", "0"], [1747927380000, "2671.61000000", "2671.72000000", "2668.84000000", "2669.50000000", "139.39960000", 1747927439999, "372238.23110400", 2538, "68.08370000", "181788.65823500", "0"], [1747927440000, "2669.49000000", "2672.30000000", "2669.30000000", "2670.30000000", "149.50100000", 1747927499999, "399325.21060600", 2918, "80.92980000", "216175.86198300", "0"], [1747927500000, "2670.31000000", "2672.99000000", "2669.45000000", "2672.99000000", "162.46060000", 1747927559999, "433968.52228500", 2717, "109.92970000", "293671.74904300", "0"], [1747927560000, "2672.99000000", "2673.65000000", "2670.85000000", "2670.85000000", "291.44850000", 1747927619999, "778799.13306200", 2556, "121.14220000", "323714.12459800", "0"], [1747927620000, "2670.85000000", "2671.80000000", "2669.60000000", "2670.00000000", "212.57160000", 1747927679999, "567667.64255000", 2500, "87.50850000", "233679.62567200", "0"], [1747927680000, "2670.00000000", "2671.99000000", "2668.84000000", "2671.99000000", "268.63360000", 1747927739999, "717337.95019700", 2927, "207.92540000", "555211.87471700", "0"], [1747927740000, "2671.99000000", "2675.27000000", "2669.84000000", "2669.84000000", "1163.72840000", 1747927799999, "3110852.86646900", 4524, "923.66390000", "2469236.81832500", "0"], [1747927800000, "2669.84000000", "2674.00000000", "2668.51000000", "2671.32000000", "445.18040000", 1747927859999, "1189371.39949800", 5252, "274.92750000", "734565.53056000", "0"], [1747927860000, "2671.32000000", "2672.00000000", "2669.20000000", "2671.51000000", "237.48610000", 1747927919999, "634228.18097900", 4188, "127.52970000", "340608.10849300", "0"], [1747927920000, "2671.51000000", "2672.00000000", "2669.00000000", "2671.23000000", "278.24530000", 1747927979999, "743083.19231400", 3989, "133.70000000", "357045.97884300", "0"], [1747927980000, "2671.23000000", "2674.26000000", "2669.84000000", "2674.26000000", "388.53860000", 1747928039999, "1038187.19986400", 3536, "313.62820000", "838032.96452500", "0"], [1747928040000, "2674.25000000", "2679.21000000", "2673.49000000", "2675.70000000", "2419.62900000", 1747928099999, "6476948.36670800", 5690, "1430.24510000", "3827901.49913300", "0"], [1747928100000, "2675.70000000", "2679.99000000", "2674.10000000", "2676.66000000", "1006.73510000", 1747928159999, "2694463.17840900", 5192, "385.74750000", "1032492.89245400", "0"], [1747928160000, "2676.65000000", "2678.58000000", "2670.60000000", "2672.90000000", "807.11240000", 1747928219999, "2159412.12076400", 4658, "278.91330000", "746035.90253500", "0"], [1747928220000, "2672.90000000", "2675.00000000", "2671.21000000", "2671.44000000", "403.31800000", 1747928279999, "1078106.48403800", 3278, "138.88990000", "371232.81550200", "0"], [1747928280000, "2671.45000000", "2674.88000000", "2668.59000000", "2674.76000000", "299.58430000", 1747928339999, "800263.27800000", 3329, "160.71950000", "429393.55488200", "0"], [1747928340000, "2674.76000000", "2678.60000000", "2674.21000000", "2674.24000000", "823.99890000", 1747928399999, "2205507.09988200", 3585, "476.75900000", "1276125.99175500", "0"], [1747928400000, "2674.23000000", "2674.23000000", "2670.85000000", "2673.26000000", "565.64720000", 1747928459999, "1511665.92888500", 3676, "270.46790000", "722749.04382300", "0"], [1747928460000, "2673.26000000", "2673.43000000", "2670.86000000", "2671.29000000", "360.65200000", 1747928519999, "963758.62346300", 2834, "77.55230000", "207226.92034300", "0"], [1747928520000, "2671.29000000", "2672.50000000", "2670.17000000", "2671.60000000", "452.26010000", 1747928579999, "1207994.55898700", 2867, "173.27070000", "462823.53797800", "0"], [1747928580000, "2671.60000000", "2673.85000000", "2671.60000000", "2673.85000000", "143.12510000", 1747928639999, "382513.24676700", 1723, "111.50420000", "298003.83102000", "0"], [1747928640000, "2673.86000000", "2676.48000000", "2672.72000000", "2676.19000000", "450.31720000", 1747928699999, "1204636.46595400", 3145, "367.48510000", "983070.93410100", "0"], [1747928700000, "2676.20000000", "2677.50000000", "2670.70000000", "2671.07000000", "670.44380000", 1747928759999, "1792458.17663900", 3450, "157.09340000", "420005.74451100", "0"], [1747928760000, "2671.08000000", "2672.93000000", "2669.10000000", "2671.67000000", "362.16740000", 1747928819999, "967170.06931400", 2879, "176.45950000", "471206.37723400", "0"], [1747928820000, "2671.68000000", "2671.86000000", "2669.00000000", "2669.01000000", "197.50620000", 1747928879999, "527486.12825500", 1957, "79.72970000", "212955.67236100", "0"], [1747928880000, "2669.01000000", "2670.00000000", "2668.00000000", "2669.29000000", "372.38340000", 1747928939999, "993817.25245800", 2906, "184.32070000", "491910.29579400", "0"], [1747928940000, "2669.29000000", "2669.75000000", "2663.12000000", "2666.11000000", "453.04450000", 1747928999999, "1207680.56302200", 3771, "225.29800000", "600521.57941800", "0"], [1747929000000, "2666.10000000", "2669.28000000", "2664.20000000", "2664.63000000", "529.18690000", 1747929059999, "1411020.29458100", 4982, "148.06600000", "394889.62472400", "0"], [1747929060000, "2664.63000000", "2666.38000000", "2662.81000000", "2663.81000000", "266.26460000", 1747929119999, "709321.66711800", 2809, "150.86340000", "401896.65011100", "0"], [1747929120000, "2663.81000000", "2668.85000000", "2663.50000000", "2667.21000000", "151.32560000", 1747929179999, "403481.01842600", 3013, "82.29700000", "219430.66768700", "0"], [1747929180000, "2667.21000000", "2669.80000000", "2667.21000000", "2667.99000000", "114.17870000", 1747929239999, "304688.12246300", 1819, "66.06490000", "176286.45048500", "0"], [1747929240000, "2667.99000000", "2668.70000000", "2665.66000000", "2667.99000000", "384.34140000", 1747929299999, "1024922.07781800", 2211, "305.09200000", "813566.04683000", "0"], [1747929300000, "2667.99000000", "2668.82000000", "2665.70000000", "2666.71000000", "119.34180000", 1747929359999, "318312.08104000", 2548, "33.01070000", "88052.28363000", "0"], [1747929360000, "2666.71000000", "2668.93000000", "2666.35000000", "2668.31000000", "112.73200000", 1747929419999, "300725.83640600", 2334, "54.24490000", "144690.11697800", "0"], [1747929420000, "2668.30000000", "2670.00000000", "2666.00000000", "2666.40000000", "118.98530000", 1747929479999, "317451.36665900", 2551, "42.49570000", "113396.70745300", "0"], [1747929480000, "2666.41000000", "2667.04000000", "2660.80000000", "2661.57000000", "592.36750000", 1747929539999, "1577384.18571400", 2723, "135.14510000", "359774.47786500", "0"], [1747929540000, "2661.58000000", "2664.48000000", "2661.30000000", "2664.48000000", "138.29800000", 1747929599999, "368221.14216800", 1520, "110.73640000", "294844.48311600", "0"], [1747929600000, "2664.48000000", "2665.83000000", "2664.10000000", "2665.20000000", "300.59050000", 1747929659999, "801010.99321800", 2392, "154.18510000", "410857.32071900", "0"], [1747929660000, "2665.20000000", "2665.26000000", "2662.40000000", "2664.82000000", "304.54640000", 1747929719999, "811226.41282500", 2198, "69.48580000", "185088.34852500", "0"], [1747929720000, "2664.83000000", "2667.02000000", "2663.10000000", "2666.40000000", "315.86640000", 1747929779999, "842012.73097300", 3619, "251.63520000", "670806.84875200", "0"], [1747929780000, "2666.40000000", "2668.00000000", "2666.18000000", "2667.09000000", "156.29410000", 1747929839999, "416866.45836000", 2685, "77.67310000", "207168.10695400", "0"], [1747929840000, "2667.09000000", "2668.87000000", "2666.37000000", "2668.31000000", "263.84780000", 1747929899999, "703821.09763500", 3193, "149.77490000", "399538.92618800", "0"], [1747929900000, "2668.30000000", "2669.42000000", "2664.82000000", "2665.50000000", "289.47030000", 1747929959999, "771964.98915000", 3838, "85.38240000", "227723.78778900", "0"], [1747929960000, "2665.49000000", "2670.30000000", "2664.33000000", "2670.28000000", "247.74300000", 1747930019999, "660774.70420500", 3451, "162.54410000", "433608.49735000", "0"], [1747930020000, "2670.28000000", "2670.80000000", "2668.20000000", "2669.89000000", "183.31250000", 1747930079999, "489344.26714900", 3095, "95.39620000", "254654.73704800", "0"], [1747930080000, "2669.88000000", "2671.14000000", "2669.20000000", "2669.86000000", "122.25110000", 1747930139999, "326442.54744500", 2197, "55.71540000", "148777.98758900", "0"], [1747930140000, "2669.85000000", "2670.50000000", "2666.10000000", "2666.51000000", "316.71100000", 1747930199999, "845079.64939400", 3113, "60.98460000", "162708.96976600", "0"], [1747930200000, "2666.50000000", "2668.34000000", "2665.54000000", "2666.99000000", "205.19580000", 1747930259999, "547205.43315600", 3256, "105.77280000", "282064.73024100", "0"], [1747930260000, "2667.00000000", "2671.69000000", "2667.00000000", "2670.60000000", "255.53080000", 1747930319999, "682299.22830800", 2450, "161.49990000", "431202.76007700", "0"], [1747930320000, "2670.60000000", "2671.50000000", "2669.05000000", "2669.21000000", "255.34050000", 1747930379999, "681751.67119300", 2781, "65.16400000", "174002.45277100", "0"], [1747930380000, "2669.20000000", "2670.25000000", "2667.56000000", "2669.24000000", "244.50310000", 1747930439999, "652555.41691100", 2457, "77.62970000", "207158.08304500", "0"], [1747930440000, "2669.25000000", "2670.90000000", "2669.25000000", "2670.90000000", "96.21780000", 1747930499999, "256947.94503000", 1408, "40.33270000", "107702.94698700", "0"], [1747930500000, "2670.89000000", "2675.00000000", "2670.89000000", "2674.99000000", "559.40610000", 1747930559999, "1495268.87912000", 4150, "327.03110000", "874120.29456600", "0"], [1747930560000, "2675.00000000", "2676.30000000", "2673.19000000", "2673.20000000", "524.89740000", 1747930619999, "1403958.79220400", 3320, "215.61120000", "576760.51516400", "0"], [1747930620000, "2673.19000000", "2674.50000000", "2673.17000000", "2674.12000000", "135.64380000", 1747930679999, "362680.39713600", 2125, "77.80020000", "208012.40206800", "0"], [1747930680000, "2674.13000000", "2674.13000000", "2670.99000000", "2671.51000000", "706.86240000", 1747930739999, "1888307.94985100", 3371, "529.69900000", "1414947.99762600", "0"], [1747930740000, "2671.51000000", "2671.86000000", "2661.23000000", "2662.50000000", "682.06980000", 1747930799999, "1818568.36745100", 3955, "191.40570000", "509957.78236700", "0"], [1747930800000, "2662.50000000", "2662.50000000", "2657.15000000", "2659.28000000", "849.99970000", 1747930859999, "2260752.01279300", 5791, "386.98710000", "1029287.91592900", "0"], [1747930860000, "2659.27000000", "2663.70000000", "2659.20000000", "2661.85000000", "420.60380000", 1747930919999, "1119551.96852000", 4036, "288.13310000", "766954.95013000", "0"], [1747930920000, "2661.86000000", "2663.55000000", "2661.31000000", "2663.32000000", "522.66150000", 1747930979999, "1391325.37141400", 3652, "309.87320000", "824856.02815500", "0"], [1747930980000, "2663.32000000", "2666.33000000", "2663.32000000", "2664.51000000", "442.67220000", 1747931039999, "1179636.25220700", 2855, "192.75620000", "513709.10728300", "0"], [1747931040000, "2664.51000000", "2664.51000000", "2660.09000000", "2661.59000000", "314.48880000", 1747931099999, "837083.00151800", 3896, "135.13840000", "359615.48634400", "0"], [1747931100000, "2661.59000000", "2662.44000000", "2660.12000000", "2661.39000000", "148.13830000", 1747931159999, "394261.33036700", 2692, "79.99100000", "212896.79970800", "0"], [1747931160000, "2661.39000000", "2661.50000000", "2656.80000000", "2657.71000000", "377.04940000", 1747931219999, "1002381.72668000", 3471, "136.10950000", "361816.71871300", "0"], [1747931220000, "2657.71000000", "2658.73000000", "2656.81000000", "2656.81000000", "258.84390000", 1747931279999, "688033.99602800", 2332, "68.70620000", "182608.07331300", "0"], [1747931280000, "2656.81000000", "2656.81000000", "2653.00000000", "2653.39000000", "400.81420000", 1747931339999, "1063811.30606400", 3628, "143.09470000", "379756.84603100", "0"], [1747931340000, "2653.40000000", "2655.00000000", "2651.49000000", "2651.49000000", "340.61520000", 1747931399999, "903583.89556300", 2980, "162.01280000", "429778.39729100", "0"], [1747931400000, "2651.49000000", "2653.32000000", "2646.28000000", "2646.50000000", "848.60820000", 1747931459999, "2248725.40862300", 5164, "287.55020000", "762108.12315800", "0"], [1747931460000, "2646.50000000", "2648.22000000", "2642.00000000", "2642.51000000", "1699.94330000", 1747931519999, "4495296.93562700", 7081, "565.34640000", "1494810.20656100", "0"], [1747931520000, "2642.52000000", "2643.71000000", "2639.15000000", "2641.39000000", "1249.55570000", 1747931579999, "3299576.86002600", 6440, "560.46600000", "1479908.18875400", "0"], [1747931580000, "2641.40000000", "2641.80000000", "2635.28000000", "2636.69000000", "1153.07100000", 1747931639999, "3041419.14160300", 6106, "294.35860000", "776433.35840400", "0"], [1747931640000, "2636.69000000", "2641.71000000", "2635.56000000", "2640.71000000", "740.19360000", 1747931699999, "1953639.90965800", 4793, "525.88170000", "1388035.99722800", "0"], [1747931700000, "2640.71000000", "2648.50000000", "2640.71000000", "2648.50000000", "499.82660000", 1747931759999, "1322538.46436100", 4642, "349.12430000", "923729.04656800", "0"], [1747931760000, "2648.50000000", "2649.51000000", "2643.77000000", "2644.89000000", "487.22390000", 1747931819999, "1289242.05652300", 3798, "202.01120000", "534532.27048700", "0"], [1747931820000, "2644.90000000", "2651.38000000", "2644.31000000", "2650.76000000", "425.02100000", 1747931879999, "1126104.70792600", 3950, "282.72100000", "748999.84057800", "0"], [1747931880000, "2650.75000000", "2657.07000000", "2650.75000000", "2655.16000000", "670.87240000", 1747931939999, "1780687.51580100", 4319, "471.61890000", "1251841.00853800", "0"], [1747931940000, "2655.16000000", "2656.70000000", "2654.08000000", "2654.29000000", "516.95320000", 1747931999999, "1372847.75494300", 2925, "270.30190000", "717915.07799300", "0"], [1747932000000, "2654.29000000", "2656.97000000", "2653.55000000", "2654.23000000", "554.07920000", 1747932059999, "1471365.53430500", 2820, "310.84910000", "825456.29660500", "0"], [1747932060000, "2654.24000000", "2655.77000000", "2651.11000000", "2652.99000000", "480.17230000", 1747932119999, "1273945.55252800", 3142, "213.21730000", "565755.06629700", "0"], [1747932120000, "2652.99000000", "2654.50000000", "2651.50000000", "2654.50000000", "162.94460000", 1747932179999, "432231.41828700", 2040, "106.54840000", "282643.45180200", "0"], [1747932180000, "2654.50000000", "2658.03000000", "2654.50000000", "2658.03000000", "372.78400000", 1747932239999, "990445.38822700", 2767, "245.94220000", "653426.13784600", "0"], [1747932240000, "2658.04000000", "2660.00000000", "2657.00000000", "2657.01000000", "442.52910000", 1747932299999, "1176364.87389800", 3125, "307.91070000", "818483.37506000", "0"], [1747932300000, "2657.01000000", "2657.49000000", "2655.62000000", "2657.20000000", "301.49570000", 1747932359999, "800928.72460900", 2128, "218.24680000", "579763.86864800", "0"], [1747932360000, "2657.19000000", "2657.19000000", "2655.32000000", "2655.78000000", "182.76440000", 1747932419999, "485457.47946100", 1820, "46.29890000", "122980.30404300", "0"], [1747932420000, "2655.77000000", "2655.78000000", "2651.75000000", "2651.76000000", "215.52760000", 1747932479999, "571783.79126800", 2338, "79.04280000", "209670.37831200", "0"], [1747932480000, "2651.75000000", "2654.60000000", "2651.41000000", "2652.21000000", "289.21940000", 1747932539999, "767206.13273000", 2998, "194.27960000", "515326.08496700", "0"], [1747932540000, "2652.20000000", "2653.39000000", "2650.00000000", "2651.65000000", "680.30730000", 1747932599999, "1804100.81823400", 2645, "358.49580000", "950547.08748400", "0"], [1747932600000, "2651.65000000", "2652.75000000", "2650.09000000", "2652.74000000", "287.36350000", 1747932659999, "761867.28887100", 2785, "206.13440000", "546497.23555500", "0"], [1747932660000, "2652.74000000", "2652.74000000", "2649.49000000", "2650.41000000", "325.71850000", 1747932719999, "863315.73485400", 2968, "92.91160000", "246249.08490100", "0"], [1747932720000, "2650.41000000", "2652.00000000", "2650.37000000", "2651.45000000", "149.00550000", 1747932779999, "395039.77559800", 2285, "102.17100000", "270876.21206000", "0"], [1747932780000, "2651.45000000", "2652.30000000", "2649.50000000", "2651.11000000", "367.03270000", 1747932839999, "973082.33683500", 2829, "77.72710000", "206045.73955000", "0"], [1747932840000, "2651.11000000", "2651.50000000", "2648.66000000", "2648.67000000", "274.80780000", 1747932899999, "728349.38885500", 2810, "121.60620000", "322326.86362700", "0"], [1747932900000, "2648.67000000", "2650.48000000", "2647.74000000", "2647.76000000", "494.39420000", 1747932959999, "1309708.63478900", 2793, "179.26210000", "474792.81306100", "0"], [1747932960000, "2647.76000000", "2647.77000000", "2643.17000000", "2644.81000000", "608.67630000", 1747933019999, "1609836.36905200", 3608, "343.62580000", "908669.68362400", "0"], [1747933020000, "2644.82000000", "2645.70000000", "2643.00000000", "2644.23000000", "313.17840000", 1747933079999, "828291.99121000", 2519, "149.24150000", "394678.73495400", "0"], [1747933080000, "2644.22000000", "2646.38000000", "2641.33000000", "2646.37000000", "655.04010000", 1747933139999, "1731387.93403500", 3413, "411.70720000", "1088225.36449100", "0"], [1747933140000, "2646.38000000", "2646.38000000", "2644.29000000", "2645.89000000", "312.46400000", 1747933199999, "826586.23257000", 1452, "119.94280000", "317282.93923700", "0"], [1747933200000, "2645.90000000", "2648.97000000", "2645.72000000", "2645.73000000", "349.03390000", 1747933259999, "923963.34027200", 2742, "172.52260000", "456611.32746500", "0"], [1747933260000, "2645.74000000", "2646.30000000", "2642.88000000", "2645.40000000", "184.65100000", 1747933319999, "488285.95298800", 3039, "114.46630000", "302681.08564500", "0"], [1747933320000, "2645.40000000", "2647.74000000", "2644.50000000", "2646.89000000", "178.89960000", 1747933379999, "473321.94816400", 3493, "121.40550000", "321196.31892100", "0"], [1747933380000, "2646.89000000", "2650.36000000", "2645.94000000", "2649.67000000", "262.32750000", 1747933439999, "694756.57142300", 2607, "164.84950000", "436604.55540100", "0"], [1747933440000, "2649.67000000", "2651.76000000", "2649.66000000", "2651.40000000", "250.55480000", 1747933499999, "664155.76145200", 2170, "127.40110000", "337682.35799600", "0"], [1747933500000, "2651.39000000", "2654.20000000", "2651.39000000", "2653.10000000", "277.82670000", 1747933559999, "737084.00573700", 2056, "162.39800000", "430800.54530500", "0"], [1747933560000, "2653.10000000", "2656.74000000", "2653.10000000", "2655.17000000", "972.13530000", 1747933619999, "2581392.48012000", 3632, "573.56390000", "1522844.67620100", "0"], [1747933620000, "2655.17000000", "2656.49000000", "2655.17000000", "2655.80000000", "160.91130000", 1747933679999, "427350.62943200", 1879, "97.28630000", "258364.94553800", "0"], [1747933680000, "2655.77000000", "2655.77000000", "2653.01000000", "2655.24000000", "208.14850000", 1747933739999, "552454.99595100", 2468, "109.66700000", "291050.29151800", "0"], [1747933740000, "2655.24000000", "2656.02000000", "2654.23000000", "2654.49000000", "329.86460000", 1747933799999, "876004.89767000", 1602, "128.41880000", "341015.85337700", "0"], [1747933800000, "2654.49000000", "2654.72000000", "2651.75000000", "2653.48000000", "99.19120000", 1747933859999, "263184.69643000", 1898, "47.53400000", "126118.53020400", "0"], [1747933860000, "2653.49000000", "2657.00000000", "2652.99000000", "2655.99000000", "290.40090000", 1747933919999, "771222.41791400", 1961, "88.24880000", "234313.73527400", "0"], [1747933920000, "2655.99000000", "2656.70000000", "2655.14000000", "2656.60000000", "269.45200000", 1747933979999, "715691.12638000", 1228, "178.55700000", "474240.34408300", "0"], [1747933980000, "2656.60000000", "2660.30000000", "2656.18000000", "2658.51000000", "378.63770000", 1747934039999, "1006669.19492500", 2313, "236.31190000", "628215.41030100", "0"], [1747934040000, "2658.50000000", "2659.80000000", "2657.78000000", "2657.78000000", "87.98300000", 1747934099999, "233935.25992100", 1660, "40.46740000", "107604.24466000", "0"], [1747934100000, "2657.78000000", "2660.87000000", "2656.70000000", "2659.99000000", "312.44010000", 1747934159999, "830807.83478400", 2650, "134.48990000", "357546.00546400", "0"], [1747934160000, "2660.00000000", "2662.61000000", "2660.00000000", "2662.60000000", "295.41880000", 1747934219999, "786220.30049400", 1912, "227.79360000", "606226.91363800", "0"], [1747934220000, "2662.60000000", "2667.18000000", "2662.10000000", "2664.50000000", "451.75290000", 1747934279999, "1204244.00809200", 3736, "347.04090000", "925138.30532600", "0"], [1747934280000, "2664.50000000", "2666.21000000", "2664.50000000", "2665.63000000", "305.55010000", 1747934339999, "814504.42482500", 1982, "237.34890000", "632690.53315000", "0"], [1747934340000, "2665.63000000", "2668.07000000", "2665.00000000", "2667.65000000", "320.01200000", 1747934399999, "853225.63646900", 2549, "146.44420000", "390483.05762600", "0"], [1747934400000, "2667.65000000", "2667.65000000", "2664.99000000", "2666.41000000", "240.01450000", 1747934459999, "639884.67664600", 2428, "64.66660000", "172415.66687800", "0"], [1747934460000, "2666.42000000", "2672.69000000", "2666.41000000", "2672.30000000", "1125.47500000", 1747934519999, "3006295.57252500", 3976, "769.31020000", "2054628.12221600", "0"], [1747934520000, "2672.30000000", "2673.70000000", "2670.16000000", "2670.47000000", "452.79690000", 1747934579999, "1209974.50074200", 3295, "243.52070000", "650798.46810100", "0"], [1747934580000, "2670.47000000", "2673.66000000", "2670.46000000", "2671.20000000", "307.42900000", 1747934639999, "821587.86795000", 2415, "127.94070000", "341881.64447500", "0"], [1747934640000, "2671.20000000", "2673.40000000", "2669.60000000", "2673.40000000", "408.50520000", 1747934699999, "1091406.22148800", 2781, "269.68330000", "720617.78871100", "0"], [1747934700000, "2673.39000000", "2674.10000000", "2667.18000000", "2667.23000000", "452.42730000", 1747934759999, "1208238.78458200", 3906, "133.29320000", "356137.69130900", "0"], [1747934760000, "2667.22000000", "2669.51000000", "2665.12000000", "2669.51000000", "578.42050000", 1747934819999, "1542599.51770500", 3126, "255.86820000", "682408.65995200", "0"], [1747934820000, "2669.50000000", "2669.50000000", "2666.10000000", "2667.33000000", "154.10580000", 1747934879999, "411071.75646200", 2226, "62.06990000", "165554.74872400", "0"], [1747934880000, "2667.33000000", "2667.50000000", "2663.32000000", "2663.49000000", "473.48610000", 1747934939999, "1261811.63775900", 2427, "85.97040000", "229090.99147300", "0"], [1747934940000, "2663.50000000", "2664.50000000", "2661.35000000", "2662.66000000", "543.94510000", 1747934999999, "1448553.21603300", 2009, "221.32040000", "589308.32293900", "0"], [1747935000000, "2662.66000000", "2662.82000000", "2659.18000000", "2661.32000000", "640.01640000", 1747935059999, "1702695.39590100", 3282, "348.76780000", "927791.40391300", "0"], [1747935060000, "2661.32000000", "2662.82000000", "2660.80000000", "2662.11000000", "209.61910000", 1747935119999, "557962.51715400", 2142, "109.06110000", "290286.40468600", "0"], [1747935120000, "2662.10000000", "2663.00000000", "2660.41000000", "2662.82000000", "503.26220000", 1747935179999, "1339717.70612200", 2327, "175.42840000", "466963.12674400", "0"], [1747935180000, "2662.81000000", "2666.47000000", "2662.81000000", "2664.88000000", "297.02380000", 1747935239999, "791568.32031900", 2549, "196.53950000", "523746.45716800", "0"], [1747935240000, "2664.88000000", "2666.49000000", "2663.10000000", "2664.49000000", "249.76700000", 1747935299999, "665562.69160300", 2275, "122.04360000", "325251.16390800", "0"], [1747935300000, "2664.50000000", "2665.49000000", "2662.38000000", "2662.38000000", "233.23730000", 1747935359999, "621376.39181200", 2660, "64.10820000", "170789.92413000", "0"], [1747935360000, "2662.38000000", "2663.50000000", "2662.00000000", "2662.77000000", "172.19450000", 1747935419999, "458460.94590100", 2146, "93.17590000", "248073.33037800", "0"], [1747935420000, "2662.78000000", "2662.82000000", "2661.32000000", "2662.54000000", "120.53910000", 1747935479999, "320924.06605800", 2079, "35.67490000", "94977.61489200", "0"], [1747935480000, "2662.54000000", "2665.21000000", "2662.30000000", "2663.99000000", "104.98680000", 1747935539999, "279657.91101600", 1880, "65.13930000", "173512.61787800", "0"], [1747935540000, "2664.00000000", "2664.20000000", "2661.78000000", "2662.61000000", "123.43150000", 1747935599999, "328698.84845800", 2022, "70.20200000", "186951.55539700", "0"], [1747935600000, "2662.61000000", "2662.97000000", "2659.26000000", "2659.27000000", "159.73610000", 1747935659999, "425072.51943100", 2082, "52.33780000", "139273.80403900", "0"], [1747935660000, "2659.27000000", "2660.40000000", "2659.10000000", "2660.18000000", "74.37040000", 1747935719999, "197800.44182200", 1282, "38.84910000", "103324.29682100", "0"], [1747935720000, "2660.19000000", "2660.40000000", "2658.20000000", "2658.33000000", "106.56900000", 1747935779999, "283367.95950500", 1656, "29.64460000", "78822.11186700", "0"], [1747935780000, "2658.34000000", "2660.19000000", "2658.10000000", "2660.00000000", "175.51910000", 1747935839999, "466714.04983200", 1346, "127.11110000", "337990.96958900", "0"], [1747935840000, "2660.01000000", "2661.40000000", "2660.00000000", "2661.40000000", "329.18550000", 1747935899999, "875792.01754400", 832, "232.98090000", "619814.62471400", "0"], [1747935900000, "2661.39000000", "2662.10000000", "2656.85000000", "2656.85000000", "209.25200000", 1747935959999, "556471.22216400", 2336, "62.66490000", "166624.38475800", "0"], [1747935960000, "2656.85000000", "2656.85000000", "2652.50000000", "2653.41000000", "869.49730000", 1747936019999, "2307553.97191100", 3329, "265.29600000", "704135.90098300", "0"], [1747936020000, "2653.41000000", "2655.72000000", "2653.41000000", "2655.51000000", "143.42100000", 1747936079999, "380746.25494800", 1816, "89.78630000", "238366.60184600", "0"], [1747936080000, "2655.50000000", "2656.01000000", "2654.08000000", "2655.31000000", "85.58470000", 1747936139999, "227248.32418800", 1609, "41.99340000", "111501.11859900", "0"], [1747936140000, "2655.30000000", "2655.30000000", "2653.10000000", "2653.25000000", "225.02040000", 1747936199999, "597213.32119000", 1423, "61.33880000", "162785.98663800", "0"], [1747936200000, "2653.20000000", "2653.40000000", "2651.78000000", "2652.50000000", "190.49130000", 1747936259999, "505327.90857300", 2246, "120.02080000", "318387.18570000", "0"], [1747936260000, "2652.50000000", "2655.31000000", "2652.20000000", "2654.99000000", "128.28770000", 1747936319999, "340465.54315900", 2089, "99.75540000", "264751.59570300", "0"], [1747936320000, "2655.00000000", "2655.26000000", "2652.80000000", "2654.13000000", "138.61130000", 1747936379999, "367901.81802200", 1465, "49.40410000", "131124.57275600", "0"], [1747936380000, "2654.12000000", "2656.49000000", "2653.50000000", "2655.01000000", "107.35700000", 1747936439999, "285025.22650900", 1503, "63.71690000", "169165.72794700", "0"], [1747936440000, "2655.01000000", "2655.01000000", "2652.80000000", "2653.59000000", "183.85980000", 1747936499999, "487962.81062100", 1487, "76.97400000", "204257.61078500", "0"], [1747936500000, "2653.60000000", "2657.90000000", "2652.52000000", "2657.90000000", "267.43590000", 1747936559999, "710067.10003700", 2585, "165.27660000", "438886.41230700", "0"], [1747936560000, "2657.89000000", "2659.80000000", "2657.89000000", "2659.27000000", "160.92130000", 1747936619999, "427858.77702300", 2059, "85.82470000", "228180.30647500", "0"], [1747936620000, "2659.27000000", "2659.80000000", "2657.10000000", "2659.00000000", "230.87620000", 1747936679999, "613725.06816400", 2101, "97.45550000", "259071.10156100", "0"], [1747936680000, "2658.99000000", "2659.80000000", "2658.10000000", "2659.59000000", "120.96120000", 1747936739999, "321659.40571700", 1391, "64.17600000", "170658.22928900", "0"], [1747936740000, "2659.59000000", "2660.00000000", "2659.08000000", "2659.30000000", "70.97650000", 1747936799999, "188754.94371300", 908, "46.80350000", "124465.78334600", "0"], [1747936800000, "2659.30000000", "2659.59000000", "2656.80000000", "2658.40000000", "206.73300000", 1747936859999, "549576.31953700", 2950, "97.39720000", "258888.08088700", "0"], [1747936860000, "2658.44000000", "2659.49000000", "2654.34000000", "2654.90000000", "155.54640000", 1747936919999, "413241.09788000", 2653, "55.40120000", "147188.64350000", "0"], [1747936920000, "2654.90000000", "2656.99000000", "2653.01000000", "2653.01000000", "355.34030000", 1747936979999, "943554.96261400", 3164, "101.17650000", "268657.16197500", "0"], [1747936980000, "2653.01000000", "2654.37000000", "2653.00000000", "2653.10000000", "121.51960000", 1747937039999, "322454.07721700", 1537, "62.81280000", "166669.90106800", "0"], [1747937040000, "2653.09000000", "2656.16000000", "2653.09000000", "2653.86000000", "186.73140000", 1747937099999, "495598.79364400", 2495, "133.26450000", "353658.79912000", "0"], [1747937100000, "2653.89000000", "2654.28000000", "2647.88000000", "2649.49000000", "536.53340000", 1747937159999, "1422110.79937400", 3310, "134.73450000", "357239.14084700", "0"], [1747937160000, "2649.49000000", "2652.50000000", "2649.48000000", "2650.76000000", "224.02020000", 1747937219999, "593895.94025700", 2426, "150.01180000", "397692.55731000", "0"], [1747937220000, "2650.76000000", "2652.19000000", "2649.75000000", "2651.88000000", "446.02000000", 1747937279999, "1182352.08263000", 2496, "337.74410000", "895347.28562300", "0"], [1747937280000, "2651.88000000", "2651.88000000", "2650.11000000", "2651.39000000", "189.00830000", 1747937339999, "500997.76147000", 1660, "127.76910000", "338649.55253700", "0"], [1747937340000, "2651.39000000", "2651.40000000", "2650.75000000", "2651.09000000", "155.09000000", 1747937399999, "411142.50363600", 888, "108.75000000", "288286.17400800", "0"], [1747937400000, "2651.10000000", "2651.10000000", "2649.16000000", "2650.82000000", "379.69520000", 1747937459999, "1006502.97453400", 1513, "102.97720000", "272948.97128100", "0"], [1747937460000, "2650.82000000", "2651.11000000", "2649.52000000", "2650.94000000", "358.03620000", 1747937519999, "948864.71002100", 1769, "249.86660000", "662169.36642800", "0"], [1747937520000, "2650.95000000", "2654.37000000", "2650.71000000", "2653.50000000", "220.21410000", 1747937579999, "584230.22296500", 1981, "159.46830000", "423061.66470000", "0"], [1747937580000, "2653.51000000", "2657.76000000", "2653.51000000", "2656.60000000", "569.24030000", 1747937639999, "1512253.53710300", 2530, "434.58590000", "1154461.09462600", "0"], [1747937640000, "2656.60000000", "2656.60000000", "2655.44000000", "2655.52000000", "194.20690000", 1747937699999, "515776.54737900", 1016, "109.72620000", "291408.16005100", "0"], [1747937700000, "2655.52000000", "2659.80000000", "2655.52000000", "2659.79000000", "380.24070000", 1747937759999, "1010513.64756300", 2079, "356.09850000", "946327.37897900", "0"], [1747937760000, "2659.79000000", "2664.00000000", "2658.20000000", "2663.65000000", "428.50960000", 1747937819999, "1140230.78383300", 3142, "345.67420000", "919891.48859100", "0"], [1747937820000, "2663.64000000", "2664.44000000", "2663.12000000", "2663.54000000", "245.42510000", 1747937879999, "653790.43490800", 1866, "127.50090000", "339636.11876300", "0"], [1747937880000, "2663.54000000", "2663.58000000", "2662.43000000", "2663.58000000", "156.52550000", 1747937939999, "416802.84392200", 1134, "117.87280000", "313873.55538400", "0"], [1747937940000, "2663.57000000", "2664.54000000", "2663.17000000", "2664.20000000", "175.49890000", 1747937999999, "467494.34758400", 1116, "144.09280000", "383839.22005400", "0"], [1747938000000, "2664.21000000", "2665.10000000", "2661.49000000", "2661.49000000", "419.80580000", 1747938059999, "1118403.65774800", 2389, "186.92230000", "497965.55893200", "0"], [1747938060000, "2661.48000000", "2661.48000000", "2659.49000000", "2659.88000000", "254.65150000", 1747938119999, "677468.77806600", 2222, "98.78890000", "262809.99567800", "0"], [1747938120000, "2659.89000000", "2659.89000000", "2656.99000000", "2658.80000000", "158.39740000", 1747938179999, "421038.15986900", 1757, "89.64960000", "238284.06468700", "0"], [1747938180000, "2658.80000000", "2662.89000000", "2658.60000000", "2662.65000000", "114.27910000", 1747938239999, "304039.72407000", 1512, "89.80380000", "238902.98091900", "0"], [1747938240000, "2662.65000000", "2663.50000000", "2661.50000000", "2661.79000000", "200.39720000", 1747938299999, "533558.70910600", 2277, "129.31630000", "344305.95362000", "0"], [1747938300000, "2661.78000000", "2663.58000000", "2661.49000000", "2663.37000000", "158.34250000", 1747938359999, "421607.38913700", 1542, "125.88510000", "335168.61223500", "0"], [1747938360000, "2663.37000000", "2663.69000000", "2660.38000000", "2662.06000000", "247.35280000", 1747938419999, "658384.69487400", 1694, "134.81860000", "358882.04576000", "0"], [1747938420000, "2662.06000000", "2663.38000000", "2661.51000000", "2662.55000000", "175.03320000", 1747938479999, "465976.44214500", 1349, "110.33030000", "293711.69145100", "0"], [1747938480000, "2662.56000000", "2664.50000000", "2662.39000000", "2662.82000000", "138.72900000", 1747938539999, "369480.00677300", 1484, "66.87640000", "178096.88915100", "0"], [1747938540000, "2662.81000000", "2664.80000000", "2662.81000000", "2664.74000000", "152.79720000", 1747938599999, "406994.31005600", 1298, "108.76540000", "289702.47930500", "0"], [1747938600000, "2664.75000000", "2667.48000000", "2663.35000000", "2666.57000000", "693.39420000", 1747938659999, "1848868.21116100", 2616, "329.74300000", "879088.78122500", "0"], [1747938660000, "2666.58000000", "2668.30000000", "2665.70000000", "2668.29000000", "210.52660000", 1747938719999, "561391.02851800", 1732, "169.94810000", "453207.10772500", "0"], [1747938720000, "2668.29000000", "2670.39000000", "2667.31000000", "2667.31000000", "333.49170000", 1747938779999, "890085.63221900", 2478, "246.64350000", "658303.71925600", "0"], [1747938780000, "2667.31000000", "2667.80000000", "2662.98000000", "2664.82000000", "323.85740000", 1747938839999, "862934.14629700", 2821, "170.99140000", "455577.52447400", "0"], [1747938840000, "2664.83000000", "2666.83000000", "2663.49000000", "2666.83000000", "268.25100000", 1747938899999, "714778.70322700", 1725, "141.90000000", "378139.68395300", "0"], [1747938900000, "2666.83000000", "2667.59000000", "2665.50000000", "2666.11000000", "216.81030000", 1747938959999, "578075.31303600", 1648, "129.50070000", "345269.64000300", "0"], [1747938960000, "2666.12000000", "2668.00000000", "2666.12000000", "2667.53000000", "342.31110000", 1747939019999, "913052.98799900", 2398, "259.91810000", "693292.70541400", "0"], [1747939020000, "2667.53000000", "2667.84000000", "2666.21000000", "2666.32000000", "91.59650000", 1747939079999, "244273.80710400", 1222, "56.88900000", "151709.29350700", "0"], [1747939080000, "2666.32000000", "2667.60000000", "2665.21000000", "2665.62000000", "474.21850000", 1747939139999, "1264376.16578000", 2016, "313.53800000", "835930.73518900", "0"], [1747939140000, "2665.62000000", "2668.14000000", "2665.62000000", "2667.91000000", "326.67220000", 1747939199999, "871296.75520500", 1946, "251.45740000", "670686.60481700", "0"], [1747939200000, "2667.91000000", "2668.39000000", "2666.00000000", "2666.11000000", "145.79730000", 1747939259999, "388896.21626000", 1914, "40.75940000", "108697.63342800", "0"], [1747939260000, "2666.10000000", "2666.10000000", "2664.50000000", "2665.08000000", "101.52090000", 1747939319999, "270593.67937200", 1624, "37.69780000", "100480.54752900", "0"], [1747939320000, "2665.08000000", "2665.59000000", "2663.41000000", "2663.96000000", "423.75250000", 1747939379999, "1129207.64132200", 2101, "165.95420000", "442231.51881500", "0"], [1747939380000, "2663.99000000", "2664.13000000", "2662.01000000", "2663.41000000", "154.27140000", 1747939439999, "410863.61270600", 2040, "82.71000000", "220289.56138300", "0"], [1747939440000, "2663.40000000", "2663.40000000", "2660.00000000", "2661.14000000", "196.78370000", 1747939499999, "523645.35891800", 2403, "73.83610000", "196461.89382100", "0"], [1747939500000, "2661.15000000", "2661.15000000", "2659.21000000", "2659.54000000", "103.62370000", 1747939559999, "275673.50436300", 1785, "24.05600000", "63991.01890700", "0"], [1747939560000, "2659.54000000", "2661.40000000", "2659.54000000", "2661.22000000", "433.59560000", 1747939619999, "1153578.18622300", 2482, "319.93850000", "851195.42986800", "0"], [1747939620000, "2661.23000000", "2662.90000000", "2661.20000000", "2662.38000000", "197.95870000", 1747939679999, "526914.62880100", 1657, "159.34520000", "424122.14573700", "0"], [1747939680000, "2662.37000000", "2664.40000000", "2661.92000000", "2664.40000000", "348.42350000", 1747939739999, "927875.04725500", 1997, "143.01930000", "380855.76421100", "0"], [1747939740000, "2664.40000000", "2664.70000000", "2662.82000000", "2662.82000000", "220.62250000", 1747939799999, "587758.50218600", 1347, "64.83590000", "172726.21172500", "0"], [1747939800000, "2662.82000000", "2664.83000000", "2661.94000000", "2663.98000000", "444.80100000", 1747939859999, "1184656.12919700", 1670, "333.33290000", "887811.78214300", "0"], [1747939860000, "2663.97000000", "2664.10000000", "2662.81000000", "2663.79000000", "160.16990000", 1747939919999, "426613.00616300", 1428, "92.43430000", "246192.03186600", "0"], [1747939920000, "2663.80000000", "2664.11000000", "2662.01000000", "2663.42000000", "213.45140000", 1747939979999, "568460.50805500", 1764, "91.24900000", "242998.33446100", "0"], [1747939980000, "2663.41000000", "2663.42000000", "2658.04000000", "2659.80000000", "368.40640000", 1747940039999, "979930.10143700", 1981, "86.07600000", "228942.59636300", "0"], [1747940040000, "2659.80000000", "2661.77000000", "2659.00000000", "2661.30000000", "138.84050000", 1747940099999, "369311.92774400", 1213, "112.92420000", "300365.25455900", "0"], [1747940100000, "2661.31000000", "2663.35000000", "2661.30000000", "2661.81000000", "142.61400000", 1747940159999, "379656.39197600", 1399, "106.38770000", "283200.73856800", "0"], [1747940160000, "2661.81000000", "2663.29000000", "2661.11000000", "2661.11000000", "209.46520000", 1747940219999, "557670.19609500", 2114, "146.81660000", "390858.58810100", "0"], [1747940220000, "2661.10000000", "2662.49000000", "2661.10000000", "2662.48000000", "109.17920000", 1747940279999, "290598.18771500", 1556, "71.58870000", "190544.08112000", "0"], [1747940280000, "2662.47000000", "2662.47000000", "2659.90000000", "2660.30000000", "190.72350000", 1747940339999, "507451.20262300", 1432, "113.92800000", "303053.39595100", "0"], [1747940340000, "2660.31000000", "2660.31000000", "2658.31000000", "2658.80000000", "129.31770000", 1747940399999, "343878.14557100", 1227, "64.34250000", "171105.34346900", "0"], [1747940400000, "2658.80000000", "2660.42000000", "2658.41000000", "2659.68000000", "428.49690000", 1747940459999, "1139395.55291500", 1769, "226.49450000", "602264.83334900", "0"], [1747940460000, "2659.68000000", "2660.40000000", "2655.60000000", "2656.20000000", "264.57880000", 1747940519999, "703224.84663700", 2971, "132.97330000", "353344.68654400", "0"], [1747940520000, "2656.20000000", "2656.58000000", "2653.76000000", "2655.75000000", "196.49870000", 1747940579999, "521770.93741700", 2349, "80.04520000", "212542.59039700", "0"], [1747940580000, "2655.74000000", "2655.75000000", "2652.76000000", "2652.76000000", "150.29350000", 1747940639999, "398905.36872700", 2052, "43.94510000", "116652.95028400", "0"], [1747940640000, "2652.76000000", "2652.76000000", "2650.26000000", "2650.71000000", "237.81780000", 1747940699999, "630550.04503500", 2361, "138.43840000", "367037.57299300", "0"], [1747940700000, "2650.74000000", "2652.72000000", "2649.50000000", "2650.80000000", "817.19700000", 1747940759999, "2166178.07128800", 3251, "598.91860000", "1587626.12967600", "0"], [1747940760000, "2650.81000000", "2653.54000000", "2649.60000000", "2653.52000000", "504.62690000", 1747940819999, "1337813.57382100", 2681, "298.84770000", "792298.87102700", "0"], [1747940820000, "2653.51000000", "2653.77000000", "2650.90000000", "2651.50000000", "177.07730000", 1747940879999, "469661.20654700", 2714, "106.25800000", "281806.34040000", "0"], [1747940880000, "2651.51000000", "2657.60000000", "2651.51000000", "2657.59000000", "212.31130000", 1747940939999, "563691.80839500", 2688, "180.82200000", "480080.16254300", "0"], [1747940940000, "2657.59000000", "2658.70000000", "2655.89000000", "2656.78000000", "272.63830000", 1747940999999, "724514.50568800", 2398, "177.05570000", "470534.10413200", "0"], [1747941000000, "2656.78000000", "2656.79000000", "2653.55000000", "2654.18000000", "180.89140000", 1747941059999, "480261.87754600", 2785, "93.03450000", "246990.33068500", "0"], [1747941060000, "2654.18000000", "2656.70000000", "2654.18000000", "2656.70000000", "95.88410000", 1747941119999, "254620.86471500", 1533, "72.59830000", "192782.15393600", "0"], [1747941120000, "2656.70000000", "2661.00000000", "2656.69000000", "2660.78000000", "351.65280000", 1747941179999, "935189.48331600", 2281, "277.91500000", "739024.06515900", "0"], [1747941180000, "2660.78000000", "2661.50000000", "2657.21000000", "2657.31000000", "235.95090000", 1747941239999, "627433.96229700", 2493, "129.35110000", "343927.03785400", "0"], [1747941240000, "2657.30000000", "2658.72000000", "2657.30000000", "2658.72000000", "112.04950000", 1747941299999, "297808.48630300", 1055, "68.12960000", "181071.26205900", "0"], [1747941300000, "2658.71000000", "2658.71000000", "2656.36000000", "2656.36000000", "137.07460000", 1747941359999, "364251.75220100", 2025, "39.23340000", "104252.25270600", "0"], [1747941360000, "2656.36000000", "2656.79000000", "2654.77000000", "2654.81000000", "64.19340000", 1747941419999, "170470.60713400", 1354, "29.19730000", "77530.76685300", "0"], [1747941420000, "2654.82000000", "2654.82000000", "2652.57000000", "2653.62000000", "235.09950000", 1747941479999, "623761.95424900", 1570, "163.94230000", "434945.54959900", "0"], [1747941480000, "2653.62000000", "2654.89000000", "2653.61000000", "2654.19000000", "69.06200000", 1747941539999, "183297.67666400", 1579, "32.06470000", "85100.98805500", "0"], [1747941540000, "2654.20000000", "2654.50000000", "2651.80000000", "2651.81000000", "135.69650000", 1747941599999, "360055.00579200", 1373, "25.45140000", "67547.56976400", "0"], [1747941600000, "2651.80000000", "2654.50000000", "2651.80000000", "2654.49000000", "120.59000000", 1747941659999, "319950.30207300", 1789, "95.96810000", "254609.31003200", "0"], [1747941660000, "2654.49000000", "2654.71000000", "2653.50000000", "2653.71000000", "162.11380000", 1747941719999, "430264.46476300", 1174, "57.46690000", "152531.03286600", "0"], [1747941720000, "2653.70000000", "2654.86000000", "2653.70000000", "2653.81000000", "156.42610000", 1747941779999, "415192.25303500", 1679, "86.97030000", "230831.57012100", "0"], [1747941780000, "2653.76000000", "2653.77000000", "2650.75000000", "2651.60000000", "195.96730000", 1747941839999, "519645.54381000", 2211, "73.12950000", "193902.82929700", "0"], [1747941840000, "2651.61000000", "2654.70000000", "2651.21000000", "2652.00000000", "213.94160000", 1747941899999, "567515.99405900", 2437, "149.17510000", "395674.94305500", "0"], [1747941900000, "2652.01000000", "2655.39000000", "2652.01000000", "2654.87000000", "89.39180000", 1747941959999, "237253.10470800", 1908, "61.21150000", "162445.29847100", "0"], [1747941960000, "2654.86000000", "2656.87000000", "2654.31000000", "2655.96000000", "239.60580000", 1747942019999, "636327.22695900", 1848, "192.84560000", "512136.83783900", "0"], [1747942020000, "2655.96000000", "2657.48000000", "2655.95000000", "2657.48000000", "46.67620000", 1747942079999, "124017.08239800", 853, "34.16300000", "90768.34315400", "0"], [1747942080000, "2657.48000000", "2657.48000000", "2653.30000000", "2653.31000000", "189.91300000", 1747942139999, "504142.69225600", 1449, "39.31940000", "104404.79567700", "0"], [1747942140000, "2653.31000000", "2654.40000000", "2652.86000000", "2653.42000000", "552.51800000", 1747942199999, "1466124.61193000", 1808, "147.17560000", "390561.54667100", "0"], [1747942200000, "2653.43000000", "2654.70000000", "2653.00000000", "2654.40000000", "171.85600000", 1747942259999, "456100.40438900", 1886, "111.03240000", "294664.36946200", "0"], [1747942260000, "2654.40000000", "2655.00000000", "2652.27000000", "2652.27000000", "220.71700000", 1747942319999, "585801.31905200", 1782, "132.03350000", "350464.57794400", "0"], [1747942320000, "2652.27000000", "2652.27000000", "2648.37000000", "2648.49000000", "627.51170000", 1747942379999, "1662932.49738700", 3257, "137.80310000", "365143.77899700", "0"], [1747942380000, "2648.48000000", "2648.48000000", "2644.49000000", "2646.81000000", "409.82390000", 1747942439999, "1084325.90197900", 2944, "152.57780000", "403716.56700100", "0"], [1747942440000, "2646.82000000", "2646.94000000", "2644.51000000", "2645.13000000", "360.58740000", 1747942499999, "954044.87514600", 1714, "135.19840000", "357715.33280300", "0"], [1747942500000, "2645.13000000", "2645.13000000", "2640.44000000", "2641.35000000", "756.83900000", 1747942559999, "1999849.77109000", 3939, "286.45620000", "756916.02290700", "0"], [1747942560000, "2641.35000000", "2641.79000000", "2638.01000000", "2638.01000000", "846.46690000", 1747942619999, "2234616.90021500", 4201, "202.57490000", "534779.63499100", "0"], [1747942620000, "2638.01000000", "2639.42000000", "2637.05000000", "2639.00000000", "447.71630000", 1747942679999, "1181252.33364900", 3471, "210.87010000", "556339.41256100", "0"], [1747942680000, "2639.00000000", "2640.12000000", "2636.31000000", "2638.99000000", "323.74720000", 1747942739999, "853964.48619000", 2930, "195.07810000", "514562.89422800", "0"], [1747942740000, "2639.00000000", "2640.85000000", "2638.81000000", "2639.49000000", "323.02660000", 1747942799999, "852763.91305600", 2318, "235.87130000", "622691.27094400", "0"], [1747942800000, "2639.48000000", "2640.84000000", "2638.69000000", "2640.81000000", "244.71160000", 1747942859999, "645976.08858000", 1645, "171.82770000", "453582.18647800", "0"], [1747942860000, "2640.82000000", "2641.71000000", "2640.50000000", "2641.71000000", "184.22160000", 1747942919999, "486557.63999400", 1517, "140.15680000", "370179.84485500", "0"], [1747942920000, "2641.72000000", "2644.16000000", "2641.41000000", "2643.83000000", "354.73890000", 1747942979999, "937698.17142400", 1886, "238.81510000", "631276.33754900", "0"], [1747942980000, "2643.84000000", "2644.50000000", "2641.85000000", "2644.00000000", "359.03500000", 1747943039999, "949049.59570900", 2016, "221.37310000", "585130.13877200", "0"], [1747943040000, "2644.00000000", "2644.50000000", "2639.02000000", "2639.16000000", "185.49330000", 1747943099999, "489998.27961900", 1625, "35.53700000", "93869.65596300", "0"], [1747943100000, "2639.16000000", "2639.16000000", "2632.14000000", "2634.87000000", "1169.53590000", 1747943159999, "3080888.40537900", 5318, "249.35930000", "657012.11701100", "0"], [1747943160000, "2634.86000000", "2634.87000000", "2628.01000000", "2629.99000000", "1274.82520000", 1747943219999, "3353299.07929600", 4830, "307.83470000", "809617.48122300", "0"], [1747943220000, "2630.00000000", "2630.70000000", "2626.37000000", "2629.30000000", "966.81860000", 1747943279999, "2541198.90981400", 4526, "391.88010000", "1030007.91000800", "0"], [1747943280000, "2629.30000000", "2631.59000000", "2628.65000000", "2631.11000000", "1451.73470000", 1747943339999, "3818278.25071200", 2301, "977.12730000", "2569933.51525900", "0"], [1747943340000, "2631.12000000", "2634.83000000", "2630.32000000", "2631.57000000", "996.12210000", 1747943399999, "2622934.52461000", 3132, "446.07920000", "1174563.90523100", "0"], [1747943400000, "2631.58000000", "2633.70000000", "2631.49000000", "2633.28000000", "401.68210000", 1747943459999, "1057434.18385700", 2755, "175.16600000", "461104.34016600", "0"], [1747943460000, "2633.27000000", "2636.00000000", "2633.02000000", "2634.16000000", "288.11150000", 1747943519999, "759018.88477400", 2374, "104.49900000", "275334.14114100", "0"], [1747943520000, "2634.11000000", "2637.10000000", "2633.66000000", "2635.54000000", "522.77920000", 1747943579999, "1377844.52751000", 2455, "444.09740000", "1170445.23807700", "0"], [1747943580000, "2635.54000000", "2636.49000000", "2635.49000000", "2636.39000000", "276.11660000", 1747943639999, "727852.75622400", 1464, "175.89960000", "463659.97009400", "0"], [1747943640000, "2636.39000000", "2636.79000000", "2633.82000000", "2633.82000000", "408.73440000", 1747943699999, "1077209.70539900", 1934, "196.13970000", "516987.25257200", "0"], [1747943700000, "2633.76000000", "2634.85000000", "2629.92000000", "2630.71000000", "431.17800000", 1747943759999, "1134772.54650200", 2524, "150.24390000", "395464.99451800", "0"], [1747943760000, "2630.71000000", "2633.19000000", "2627.10000000", "2631.15000000", "639.70760000", 1747943819999, "1682993.11760800", 3866, "379.42440000", "998398.68589500", "0"], [1747943820000, "2631.16000000", "2632.36000000", "2629.01000000", "2631.97000000", "313.69410000", 1747943879999, "825380.81923800", 2662, "193.79590000", "509932.73930100", "0"], [1747943880000, "2631.98000000", "2632.23000000", "2630.69000000", "2631.35000000", "300.01810000", 1747943939999, "789454.51333500", 1905, "150.87460000", "397001.20831300", "0"], [1747943940000, "2631.35000000", "2634.68000000", "2631.35000000", "2634.51000000", "903.15770000", 1747943999999, "2378262.32591700", 4918, "590.11290000", "1553883.34058600", "0"], [1747944000000, "2634.68000000", "2636.00000000", "2632.00000000", "2632.43000000", "773.38220000", 1747944059999, "2037405.31857900", 2695, "573.92070000", "1511984.53014700", "0"], [1747944060000, "2632.43000000", "2639.50000000", "2632.43000000", "2638.68000000", "3552.96850000", 1747944119999, "9370915.05113400", 3695, "2888.21880000", "7617290.14905900", "0"], [1747944120000, "2638.69000000", "2649.08000000", "2638.68000000", "2646.28000000", "1542.98920000", 1747944179999, "4079653.27294900", 5690, "1057.35680000", "2795691.10047600", "0"], [1747944180000, "2646.27000000", "2647.95000000", "2644.68000000", "2644.94000000", "342.94710000", 1747944239999, "907571.24477400", 2396, "155.05940000", "410358.72256300", "0"], [1747944240000, "2644.94000000", "2644.94000000", "2642.30000000", "2643.19000000", "349.77750000", 1747944299999, "924684.28325200", 1920, "139.64750000", "369161.96641500", "0"], [1747944300000, "2643.20000000", "2644.50000000", "2642.87000000", "2644.21000000", "132.51610000", 1747944359999, "350377.41116800", 1490, "77.44600000", "204760.35097500", "0"], [1747944360000, "2644.20000000", "2646.73000000", "2644.00000000", "2645.41000000", "355.73330000", 1747944419999, "941173.36161100", 1735, "231.44960000", "612284.81672800", "0"], [1747944420000, "2645.41000000", "2645.42000000", "2642.11000000", "2643.09000000", "336.42610000", 1747944479999, "889392.12373800", 1731, "104.89630000", "277226.50202100", "0"], [1747944480000, "2643.09000000", "2644.25000000", "2642.71000000", "2643.11000000", "138.88290000", 1747944539999, "367086.83013200", 1036, "97.70360000", "258234.49822000", "0"], [1747944540000, "2643.11000000", "2646.77000000", "2643.10000000", "2646.37000000", "124.98390000", 1747944599999, "330572.73970800", 1640, "93.96120000", "248508.19902700", "0"], [1747944600000, "2646.37000000", "2647.30000000", "2644.73000000", "2646.71000000", "254.56870000", 1747944659999, "673561.46295400", 2211, "125.39990000", "331804.69493500", "0"], [1747944660000, "2646.71000000", "2647.58000000", "2646.20000000", "2647.58000000", "163.82970000", 1747944719999, "433656.85370200", 1518, "143.42270000", "379638.98926300", "0"], [1747944720000, "2647.57000000", "2648.08000000", "2646.92000000", "2647.65000000", "170.51560000", 1747944779999, "451432.93242400", 1222, "93.78740000", "248279.13701200", "0"], [1747944780000, "2647.64000000", "2647.65000000", "2646.58000000", "2646.59000000", "115.75840000", 1747944839999, "306402.03554800", 938, "59.45930000", "157378.00080700", "0"], [1747944840000, "2646.59000000", "2647.27000000", "2646.08000000", "2646.44000000", "316.66200000", 1747944899999, "838160.94933400", 1738, "269.00400000", "712016.36479700", "0"], [1747944900000, "2646.44000000", "2646.65000000", "2644.80000000", "2645.21000000", "376.62400000", 1747944959999, "996304.24134300", 1482, "148.12100000", "391787.46720900", "0"], [1747944960000, "2645.22000000", "2646.06000000", "2644.81000000", "2645.29000000", "201.65490000", 1747945019999, "533434.13137700", 1324, "140.04130000", "370447.86761000", "0"], [1747945020000, "2645.28000000", "2645.28000000", "2642.26000000", "2643.72000000", "468.24100000", 1747945079999, "1237831.40756300", 1456, "130.31520000", "344472.97479400", "0"], [1747945080000, "2643.72000000", "2644.99000000", "2642.10000000", "2642.11000000", "244.88540000", 1747945139999, "647543.63514600", 1300, "70.57790000", "186648.44867300", "0"], [1747945140000, "2642.11000000", "2642.15000000", "2640.50000000", "2640.84000000", "241.62870000", 1747945199999, "638157.35022800", 1522, "71.44830000", "188696.98293000", "0"], [1747945200000, "2640.84000000", "2641.50000000", "2639.80000000", "2641.49000000", "239.56870000", 1747945259999, "632620.67169600", 1075, "108.01660000", "285263.83671300", "0"], [1747945260000, "2641.50000000", "2641.71000000", "2639.29000000", "2641.50000000", "377.85300000", 1747945319999, "997771.56734600", 1171, "115.08040000", "303860.71130800", "0"], [1747945320000, "2641.50000000", "2642.32000000", "2640.89000000", "2640.90000000", "134.48230000", 1747945379999, "355281.54276900", 893, "71.13840000", "187931.21343400", "0"], [1747945380000, "2640.90000000", "2640.90000000", "2636.33000000", "2636.34000000", "267.80740000", 1747945439999, "706643.79491800", 2769, "81.77450000", "215758.75822700", "0"], [1747945440000, "2636.33000000", "2638.01000000", "2635.35000000", "2638.00000000", "233.60750000", 1747945499999, "615972.26620900", 2132, "154.62260000", "407736.22466200", "0"], [1747945500000, "2638.00000000", "2638.47000000", "2637.30000000", "2637.70000000", "133.29050000", 1747945559999, "351593.83956300", 1057, "54.52640000", "143831.00970000", "0"], [1747945560000, "2637.70000000", "2638.96000000", "2637.00000000", "2638.49000000", "99.15760000", 1747945619999, "261584.11090100", 1178, "64.19770000", "169348.12581000", "0"], [1747945620000, "2638.50000000", "2638.59000000", "2634.16000000", "2635.75000000", "746.27040000", 1747945679999, "1967135.35426300", 2257, "224.16180000", "590666.26816000", "0"], [1747945680000, "2635.75000000", "2637.09000000", "2635.70000000", "2636.60000000", "176.70390000", 1747945739999, "465897.36204600", 952, "64.40100000", "169794.75221300", "0"], [1747945740000, "2636.60000000", "2637.20000000", "2635.67000000", "2637.20000000", "116.15660000", 1747945799999, "306277.61748200", 1026, "89.72900000", "236595.05148200", "0"], [1747945800000, "2637.20000000", "2638.70000000", "2636.20000000", "2638.01000000", "265.87680000", 1747945859999, "701170.63156400", 2027, "150.80540000", "397691.06955800", "0"], [1747945860000, "2638.01000000", "2639.70000000", "2638.00000000", "2639.70000000", "117.34860000", 1747945919999, "309685.63117100", 1082, "90.55630000", "238989.57890200", "0"], [1747945920000, "2639.70000000", "2640.50000000", "2632.94000000", "2635.54000000", "348.71500000", 1747945979999, "919143.35476900", 3913, "142.95320000", "376714.56973100", "0"], [1747945980000, "2635.54000000", "2637.70000000", "2635.54000000", "2637.69000000", "434.79710000", 1747946039999, "1146248.90949800", 2331, "155.37300000", "409637.25913900", "0"], [1747946040000, "2637.70000000", "2638.87000000", "2631.71000000", "2631.92000000", "361.40750000", 1747946099999, "952388.70116500", 3263, "105.87810000", "279077.70908100", "0"], [1747946100000, "2631.90000000", "2633.50000000", "2631.58000000", "2633.49000000", "674.47320000", 1747946159999, "1775650.97269400", 2362, "514.54340000", "1354608.53054300", "0"], [1747946160000, "2633.50000000", "2634.20000000", "2630.01000000", "2630.80000000", "349.15950000", 1747946219999, "918896.30618300", 2679, "222.91470000", "586622.43257100", "0"], [1747946220000, "2630.80000000", "2631.85000000", "2630.57000000", "2631.65000000", "741.14590000", 1747946279999, "1950030.55272300", 1997, "673.36460000", "1771670.94542500", "0"], [1747946280000, "2631.66000000", "2634.00000000", "2631.65000000", "2634.00000000", "195.35230000", 1747946339999, "514389.21971300", 1193, "159.61540000", "420295.38161000", "0"], [1747946340000, "2634.00000000", "2634.73000000", "2631.65000000", "2632.47000000", "201.48690000", 1747946399999, "530549.93621500", 2151, "77.17980000", "203224.92093700", "0"], [1747946400000, "2632.48000000", "2634.10000000", "2631.82000000", "2631.82000000", "189.59650000", 1747946459999, "499173.75803300", 2018, "126.57520000", "333230.51123300", "0"], [1747946460000, "2631.83000000", "2633.67000000", "2630.90000000", "2632.81000000", "245.58410000", 1747946519999, "646568.92117700", 2643, "133.36740000", "351114.30298000", "0"], [1747946520000, "2632.81000000", "2637.00000000", "2632.73000000", "2636.99000000", "232.58270000", 1747946579999, "612847.91009800", 2055, "178.99070000", "471619.93234400", "0"], [1747946580000, "2636.99000000", "2643.87000000", "2636.99000000", "2642.76000000", "494.70170000", 1747946639999, "1306374.00438000", 3458, "395.97420000", "1045583.66175500", "0"], [1747946640000, "2642.76000000", "2642.77000000", "2641.70000000", "2641.96000000", "151.02650000", 1747946699999, "399060.15629000", 1228, "96.64680000", "255368.97845400", "0"], [1747946700000, "2641.97000000", "2642.50000000", "2641.06000000", "2642.30000000", "191.23860000", 1747946759999, "505219.90153200", 1438, "125.93310000", "332698.58194400", "0"], [1747946760000, "2642.31000000", "2645.10000000", "2642.30000000", "2644.47000000", "223.75370000", 1747946819999, "591595.88995600", 2143, "167.76410000", "443530.37783500", "0"], [1747946820000, "2644.47000000", "2648.12000000", "2644.40000000", "2647.22000000", "466.70000000", 1747946879999, "1235334.98376000", 1631, "416.02640000", "1101185.13109600", "0"], [1747946880000, "2647.22000000", "2647.50000000", "2645.63000000", "2646.49000000", "201.34140000", 1747946939999, "532845.10476600", 1390, "138.62250000", "366850.64786000", "0"], [1747946940000, "2646.49000000", "2646.60000000", "2640.79000000", "2640.79000000", "315.51760000", 1747946999999, "833934.67748600", 1277, "49.97380000", "132031.57541400", "0"], [1747947000000, "2640.79000000", "2642.21000000", "2640.70000000", "2642.00000000", "117.47330000", 1747947059999, "310307.93111900", 902, "78.98090000", "208619.21255300", "0"], [1747947060000, "2642.01000000", "2642.01000000", "2641.11000000", "2641.68000000", "70.79570000", 1747947119999, "187015.66297400", 711, "41.77840000", "110357.99199400", "0"], [1747947120000, "2641.69000000", "2642.36000000", "2640.30000000", "2641.50000000", "101.72140000", 1747947179999, "268673.66213400", 1144, "73.75510000", "194807.86755300", "0"], [1747947180000, "2641.50000000", "2641.71000000", "2641.11000000", "2641.70000000", "70.44970000", 1747947239999, "186094.53539900", 622, "42.38100000", "111950.89937600", "0"], [1747947240000, "2641.71000000", "2643.10000000", "2641.71000000", "2642.71000000", "170.06160000", 1747947299999, "449380.78020000", 1121, "86.18910000", "227740.43247600", "0"], [1747947300000, "2642.70000000", "2642.70000000", "2637.68000000", "2638.50000000", "269.79030000", 1747947359999, "712262.17263900", 1958, "53.23840000", "140539.74773500", "0"], [1747947360000, "2638.50000000", "2639.60000000", "2638.03000000", "2639.37000000", "443.19940000", 1747947419999, "1169636.99284100", 1935, "278.94380000", "736131.03089800", "0"], [1747947420000, "2639.38000000", "2640.32000000", "2639.00000000", "2640.32000000", "110.30470000", 1747947479999, "291142.67402600", 936, "71.34760000", "188314.02586800", "0"], [1747947480000, "2640.32000000", "2641.39000000", "2640.11000000", "2640.11000000", "195.08760000", 1747947539999, "515123.54204600", 1126, "107.16620000", "282972.45010300", "0"], [1747947540000, "2640.11000000", "2640.90000000", "2640.10000000", "2640.90000000", "64.68760000", 1747947599999, "170811.29717600", 622, "57.90280000", "152894.12917300", "0"], [1747947600000, "2640.89000000", "2640.89000000", "2638.01000000", "2638.77000000", "240.45150000", 1747947659999, "634609.03189300", 1726, "83.19000000", "219525.59457800", "0"], [1747947660000, "2638.77000000", "2639.15000000", "2638.00000000", "2638.71000000", "99.02740000", 1747947719999, "261304.48619100", 1535, "48.11450000", "126956.46318600", "0"], [1747947720000, "2638.70000000", "2639.70000000", "2637.68000000", "2637.69000000", "85.05040000", 1747947779999, "224446.17408100", 1080, "46.48030000", "122662.94479500", "0"], [1747947780000, "2637.68000000", "2639.50000000", "2637.40000000", "2639.50000000", "78.48090000", 1747947839999, "207061.87111900", 1072, "61.35330000", "161878.77549100", "0"], [1747947840000, "2639.50000000", "2640.25000000", "2637.82000000", "2637.82000000", "130.87590000", 1747947899999, "345395.29671600", 1352, "42.95090000", "113362.62523600", "0"], [1747947900000, "2637.82000000", "2638.00000000", "2636.83000000", "2636.84000000", "137.65770000", 1747947959999, "363044.13351000", 672, "69.01670000", "182018.61750600", "0"], [1747947960000, "2636.84000000", "2640.00000000", "2636.84000000", "2639.99000000", "180.00680000", 1747948019999, "474895.73579800", 1681, "132.77120000", "350272.81800900", "0"], [1747948020000, "2640.00000000", "2640.00000000", "2637.32000000", "2637.33000000", "142.36890000", 1747948079999, "375720.48878200", 954, "31.99330000", "84413.31879200", "0"], [1747948080000, "2637.33000000", "2638.69000000", "2636.99000000", "2637.12000000", "111.08730000", 1747948139999, "293061.96818100", 1156, "51.73720000", "136474.16003700", "0"], [1747948140000, "2637.11000000", "2637.11000000", "2634.10000000", "2635.11000000", "276.41760000", 1747948199999, "728502.55029100", 2107, "89.21750000", "235105.62348100", "0"], [1747948200000, "2635.11000000", "2635.26000000", "2634.90000000", "2634.91000000", "77.92490000", 1747948259999, "205339.43766600", 476, "46.13780000", "121576.74480300", "0"], [1747948260000, "2634.90000000", "2635.68000000", "2634.90000000", "2635.14000000", "91.63630000", 1747948319999, "241481.31339800", 920, "74.61680000", "196630.64001000", "0"], [1747948320000, "2635.14000000", "2637.90000000", "2635.14000000", "2637.50000000", "147.08640000", 1747948379999, "387758.29965100", 1486, "104.43070000", "275306.26010400", "0"], [1747948380000, "2637.51000000", "2638.26000000", "2636.00000000", "2636.32000000", "215.81080000", 1747948439999, "569030.54313700", 1326, "68.81660000", "181460.54637300", "0"], [1747948440000, "2636.33000000", "2638.20000000", "2635.67000000", "2638.19000000", "107.40840000", 1747948499999, "283204.25564900", 1381, "67.32820000", "177520.92344300", "0"], [1747948500000, "2638.19000000", "2638.99000000", "2635.40000000", "2638.99000000", "188.39730000", 1747948559999, "496784.61159900", 2215, "115.63710000", "304911.54235900", "0"], [1747948560000, "2638.99000000", "2641.00000000", "2638.80000000", "2640.21000000", "165.99010000", 1747948619999, "438280.25280800", 1971, "80.99760000", "213850.27223800", "0"], [1747948620000, "2640.20000000", "2640.98000000", "2639.50000000", "2640.97000000", "105.85570000", 1747948679999, "279487.02237000", 1141, "68.24400000", "180179.79222800", "0"], [1747948680000, "2640.97000000", "2643.19000000", "2640.96000000", "2642.63000000", "204.41030000", 1747948739999, "540030.16410900", 1485, "175.92200000", "464757.53119500", "0"], [1747948740000, "2642.63000000", "2642.98000000", "2640.75000000", "2640.76000000", "99.18150000", 1747948799999, "261979.62541000", 901, "31.48620000", "83173.63526100", "0"], [1747948800000, "2640.76000000", "2640.76000000", "2639.17000000", "2640.47000000", "84.88260000", 1747948859999, "224082.36349000", 1337, "49.36680000", "130313.56111000", "0"], [1747948860000, "2640.48000000", "2640.48000000", "2639.14000000", "2639.15000000", "122.43280000", 1747948919999, "323211.80047800", 794, "46.32760000", "122282.24219500", "0"], [1747948920000, "2639.15000000", "2639.25000000", "2637.25000000", "2637.26000000", "106.97450000", 1747948979999, "282239.17463100", 1081, "23.86980000", "62978.33494000", "0"], [1747948980000, "2637.25000000", "2637.26000000", "2636.14000000", "2637.00000000", "108.29880000", 1747949039999, "285532.98474500", 1273, "57.36180000", "151235.79413300", "0"], [1747949040000, "2637.00000000", "2637.50000000", "2635.67000000", "2636.04000000", "122.12520000", 1747949099999, "321948.28816400", 1117, "62.18150000", "163923.93190100", "0"], [1747949100000, "2636.04000000", "2636.66000000", "2634.97000000", "2635.49000000", "141.12310000", 1747949159999, "371963.59877400", 1011, "72.60960000", "191398.47574100", "0"], [1747949160000, "2635.49000000", "2636.10000000", "2630.65000000", "2630.66000000", "282.08390000", 1747949219999, "742737.13248300", 2204, "59.98020000", "157944.36505600", "0"], [1747949220000, "2630.66000000", "2633.60000000", "2630.65000000", "2632.61000000", "205.44360000", 1747949279999, "540815.39703900", 1571, "118.11670000", "310877.34727700", "0"], [1747949280000, "2632.60000000", "2632.60000000", "2629.00000000", "2631.60000000", "468.69920000", 1747949339999, "1233038.08372100", 2467, "160.67590000", "422687.58247500", "0"], [1747949340000, "2631.61000000", "2632.30000000", "2631.18000000", "2631.21000000", "169.35050000", 1747949399999, "445700.98302000", 833, "60.67680000", "159698.31933900", "0"], [1747949400000, "2631.21000000", "2631.21000000", "2627.85000000", "2629.49000000", "476.29520000", 1747949459999, "1252062.46012900", 2249, "130.66850000", "343507.69303700", "0"], [1747949460000, "2629.50000000", "2630.50000000", "2628.86000000", "2629.51000000", "276.88680000", 1747949519999, "728132.23556200", 1235, "90.05010000", "236800.80516900", "0"], [1747949520000, "2629.50000000", "2632.09000000", "2629.41000000", "2632.09000000", "165.56440000", 1747949579999, "435492.31834600", 1300, "131.93500000", "347052.46798600", "0"], [1747949580000, "2632.09000000", "2634.29000000", "2632.08000000", "2633.81000000", "104.03500000", 1747949639999, "273990.45876700", 1118, "69.44320000", "182876.35543000", "0"], [1747949640000, "2633.80000000", "2634.00000000", "2632.40000000", "2633.31000000", "91.69400000", 1747949699999, "241434.13639400", 1223, "64.54220000", "169930.80791300", "0"], [1747949700000, "2633.31000000", "2637.16000000", "2633.31000000", "2635.67000000", "166.74820000", 1747949759999, "439485.94009300", 1749, "106.50220000", "280642.21559100", "0"], [1747949760000, "2635.68000000", "2635.97000000", "2633.66000000", "2633.67000000", "111.18820000", 1747949819999, "292961.78076600", 1765, "68.87110000", "181443.80879600", "0"], [1747949820000, "2633.66000000", "2633.67000000", "2632.77000000", "2632.80000000", "128.14810000", 1747949879999, "337463.71714800", 655, "56.90540000", "149848.54653200", "0"], [1747949880000, "2632.80000000", "2634.88000000", "2632.79000000", "2634.04000000", "169.16630000", 1747949939999, "445580.30358500", 1637, "103.55710000", "272734.25118700", "0"], [1747949940000, "2634.03000000", "2637.23000000", "2634.03000000", "2635.67000000", "169.44880000", 1747949999999, "446591.11287400", 2355, "110.13600000", "290259.24938500", "0"], [1747950000000, "2635.68000000", "2635.80000000", "2632.33000000", "2634.08000000", "350.08810000", 1747950059999, "922101.18760000", 1899, "101.75110000", "268007.27910500", "0"], [1747950060000, "2634.08000000", "2636.54000000", "2634.07000000", "2635.93000000", "185.31370000", 1747950119999, "488452.51718000", 1517, "164.55260000", "433738.15508300", "0"], [1747950120000, "2635.92000000", "2636.92000000", "2635.88000000", "2635.88000000", "87.54040000", 1747950179999, "230782.28071800", 913, "48.55680000", "128003.79761300", "0"], [1747950180000, "2635.84000000", "2636.17000000", "2634.87000000", "2634.96000000", "103.32530000", 1747950239999, "272292.52749700", 1189, "46.95730000", "123743.70622200", "0"], [1747950240000, "2634.97000000", "2636.69000000", "2634.96000000", "2636.44000000", "99.37510000", 1747950299999, "261950.70887800", 687, "80.85870000", "213134.66165900", "0"], [1747950300000, "2636.44000000", "2637.13000000", "2636.44000000", "2637.13000000", "76.77530000", 1747950359999, "202437.14092100", 603, "48.07420000", "126760.93980300", "0"], [1747950360000, "2637.13000000", "2637.26000000", "2636.65000000", "2636.68000000", "95.11710000", 1747950419999, "250815.09387900", 693, "50.33930000", "132733.83625000", "0"], [1747950420000, "2636.69000000", "2636.73000000", "2634.67000000", "2634.68000000", "122.10650000", 1747950479999, "321888.65098300", 916, "28.88090000", "76125.14624900", "0"], [1747950480000, "2634.67000000", "2634.67000000", "2630.96000000", "2631.09000000", "146.76640000", 1747950539999, "386365.34573400", 1787, "47.65590000", "125423.56622200", "0"], [1747950540000, "2631.09000000", "2631.10000000", "2629.07000000", "2629.09000000", "184.51480000", 1747950599999, "485266.74932600", 968, "74.06410000", "194750.40398400", "0"], [1747950600000, "2629.09000000", "2633.00000000", "2629.09000000", "2632.02000000", "254.10270000", 1747950659999, "668547.70198300", 2114, "172.91840000", "454954.14079000", "0"], [1747950660000, "2632.01000000", "2632.02000000", "2631.04000000", "2631.40000000", "89.76170000", 1747950719999, "236210.30948700", 651, "43.01720000", "113187.70555300", "0"], [1747950720000, "2631.39000000", "2636.00000000", "2631.39000000", "2634.90000000", "162.13700000", 1747950779999, "426984.58664400", 1776, "121.14610000", "319028.99905300", "0"], [1747950780000, "2634.90000000", "2635.64000000", "2633.51000000", "2633.74000000", "154.69180000", 1747950839999, "407597.47069400", 946, "127.21070000", "335198.84808500", "0"], [1747950840000, "2633.75000000", "2634.08000000", "2633.73000000", "2634.08000000", "66.68300000", 1747950899999, "175635.13040700", 375, "56.14560000", "147880.67442700", "0"], [1747950900000, "2634.07000000", "2634.47000000", "2633.69000000", "2634.46000000", "138.43260000", 1747950959999, "364638.69665200", 361, "113.26990000", "298361.87000300", "0"], [1747950960000, "2634.46000000", "2637.20000000", "2634.46000000", "2636.09000000", "129.74780000", 1747951019999, "342035.19153500", 1776, "87.28320000", "230080.89849200", "0"], [1747951020000, "2636.09000000", "2637.69000000", "2636.09000000", "2637.68000000", "64.82400000", 1747951079999, "170925.70378600", 832, "58.35830000", "153880.03622600", "0"], [1747951080000, "2637.69000000", "2638.40000000", "2636.43000000", "2638.39000000", "118.16880000", 1747951139999, "311638.84836500", 1295, "68.72820000", "181253.37596500", "0"], [1747951140000, "2638.39000000", "2638.60000000", "2634.01000000", "2635.90000000", "216.57250000", 1747951199999, "570976.34980200", 1640, "109.57090000", "288836.54546700", "0"], [1747951200000, "2635.90000000", "2640.21000000", "2635.59000000", "2640.20000000", "221.29670000", 1747951259999, "583776.75409600", 2395, "172.96510000", "456303.41679400", "0"], [1747951260000, "2640.21000000", "2641.56000000", "2636.99000000", "2637.40000000", "335.61560000", 1747951319999, "886065.67497700", 2353, "163.70260000", "432160.48562300", "0"], [1747951320000, "2637.40000000", "2639.89000000", "2636.32000000", "2638.84000000", "251.23940000", 1747951379999, "662760.66474800", 3869, "162.30310000", "428133.33968400", "0"], [1747951380000, "2638.84000000", "2643.49000000", "2638.83000000", "2640.49000000", "550.77170000", 1747951439999, "1454782.70754100", 2619, "327.35520000", "864574.73296100", "0"], [1747951440000, "2640.49000000", "2642.70000000", "2640.00000000", "2640.46000000", "186.82830000", 1747951499999, "493496.05258000", 2390, "73.43820000", "193952.33176900", "0"], [1747951500000, "2640.46000000", "2643.10000000", "2640.46000000", "2641.32000000", "433.30650000", 1747951559999, "1144886.25114900", 2237, "364.41430000", "962832.08527300", "0"], [1747951560000, "2641.31000000", "2643.00000000", "2641.20000000", "2642.20000000", "164.22380000", 1747951619999, "433910.69842900", 2286, "94.86750000", "250636.25225200", "0"], [1747951620000, "2642.20000000", "2643.36000000", "2641.72000000", "2641.73000000", "150.13630000", 1747951679999, "396734.17336800", 1481, "79.13690000", "209105.17136800", "0"], [1747951680000, "2641.73000000", "2646.24000000", "2641.72000000", "2645.99000000", "274.50940000", 1747951739999, "725989.41576500", 3045, "205.11040000", "542483.75296700", "0"], [1747951740000, "2645.99000000", "2645.99000000", "2643.70000000", "2644.20000000", "165.04240000", 1747951799999, "436538.49170900", 2199, "84.43860000", "223330.02463100", "0"], [1747951800000, "2644.20000000", "2646.65000000", "2644.19000000", "2644.70000000", "244.10740000", 1747951859999, "645770.87404400", 2107, "192.89040000", "510280.23653200", "0"], [1747951860000, "2644.71000000", "2649.90000000", "2644.20000000", "2648.61000000", "445.27040000", 1747951919999, "1178995.00871000", 2765, "368.98100000", "976905.54634500", "0"], [1747951920000, "2648.60000000", "2648.60000000", "2644.99000000", "2646.29000000", "179.99680000", 1747951979999, "476275.87139300", 1886, "99.48700000", "263227.71040300", "0"], [1747951980000, "2646.30000000", "2646.50000000", "2644.40000000", "2644.40000000", "136.70720000", 1747952039999, "361635.42047400", 1785, "68.07960000", "180096.83519900", "0"], [1747952040000, "2644.40000000", "2647.66000000", "2644.40000000", "2646.07000000", "267.76170000", 1747952099999, "708630.01815800", 1750, "158.99180000", "420707.80856500", "0"], [1747952100000, "2646.06000000", "2651.35000000", "2645.49000000", "2650.84000000", "757.52040000", 1747952159999, "2007053.03985100", 3477, "674.31370000", "1786623.01494500", "0"], [1747952160000, "2650.84000000", "2651.30000000", "2647.04000000", "2647.70000000", "474.65420000", 1747952219999, "1257719.82080700", 2311, "181.14220000", "479964.42790100", "0"], [1747952220000, "2647.69000000", "2649.00000000", "2647.06000000", "2648.99000000", "305.11830000", 1747952279999, "808041.39282700", 1339, "250.67220000", "663843.10345500", "0"], [1747952280000, "2648.99000000", "2652.21000000", "2648.99000000", "2651.27000000", "280.07570000", 1747952339999, "742465.55807400", 2637, "222.65580000", "590236.98248500", "0"], [1747952340000, "2651.27000000", "2652.30000000", "2649.14000000", "2649.69000000", "151.04850000", 1747952399999, "400384.31835600", 2223, "84.08760000", "222882.19168900", "0"], [1747952400000, "2649.70000000", "2649.70000000", "2647.22000000", "2647.59000000", "66.47490000", 1747952459999, "176054.42746200", 871, "32.42610000", "85881.92103700", "0"], [1747952460000, "2647.60000000", "2649.00000000", "2647.40000000", "2647.41000000", "191.80100000", 1747952519999, "507955.65385600", 1205, "111.73240000", "295893.13118700", "0"], [1747952520000, "2647.40000000", "2648.75000000", "2646.12000000", "2646.30000000", "100.02660000", 1747952579999, "264812.48069100", 1724, "49.28440000", "130481.74342900", "0"], [1747952580000, "2646.29000000", "2646.74000000", "2645.20000000", "2645.30000000", "98.14780000", 1747952639999, "259692.36808000", 1222, "43.29370000", "114551.61336900", "0"], [1747952640000, "2645.30000000", "2645.31000000", "2643.70000000", "2644.31000000", "220.20200000", 1747952699999, "582286.95274800", 1574, "62.65820000", "165673.48355700", "0"], [1747952700000, "2644.31000000", "2644.36000000", "2643.10000000", "2644.04000000", "88.53260000", 1747952759999, "234068.65967300", 1034, "46.07460000", "121819.61199300", "0"], [1747952760000, "2644.05000000", "2645.00000000", "2642.98000000", "2643.64000000", "112.55480000", 1747952819999, "297595.07387900", 1709, "70.31280000", "185913.72423100", "0"], [1747952820000, "2643.64000000", "2645.15000000", "2642.74000000", "2645.15000000", "120.20710000", 1747952879999, "317786.14079200", 1172, "73.44290000", "194172.36259700", "0"], [1747952880000, "2645.14000000", "2645.30000000", "2644.40000000", "2644.40000000", "70.33680000", 1747952939999, "186042.67036800", 769, "39.28740000", "103920.40195500", "0"], [1747952940000, "2644.41000000", "2645.24000000", "2644.41000000", "2644.62000000", "113.52980000", 1747952999999, "300254.23869100", 721, "100.97950000", "267061.57401900", "0"], [1747953000000, "2644.62000000", "2645.20000000", "2643.83000000", "2645.20000000", "167.81900000", 1747953059999, "443791.78192100", 1447, "126.18140000", "333680.52139500", "0"], [1747953060000, "2645.20000000", "2648.30000000", "2645.20000000", "2647.50000000", "131.76830000", 1747953119999, "348810.90542100", 2172, "106.71480000", "282500.37255500", "0"], [1747953120000, "2647.50000000", "2648.74000000", "2647.49000000", "2648.13000000", "111.03210000", 1747953179999, "294008.63466800", 1215, "57.62280000", "152581.90791000", "0"], [1747953180000, "2648.14000000", "2649.60000000", "2648.14000000", "2649.11000000", "132.80440000", 1747953239999, "351813.86043000", 1210, "108.46710000", "287339.66902700", "0"], [1747953240000, "2649.11000000", "2651.31000000", "2648.74000000", "2648.74000000", "270.75570000", 1747953299999, "717381.42015800", 1541, "168.89470000", "447481.57254200", "0"], [1747953300000, "2648.75000000", "2649.19000000", "2648.01000000", "2649.00000000", "1210.86390000", 1747953359999, "3207347.14882000", 1464, "488.99760000", "1295139.76418600", "0"], [1747953360000, "2649.00000000", "2650.48000000", "2647.99000000", "2648.03000000", "182.12970000", 1747953419999, "482515.84192300", 1516, "134.24680000", "355658.50030400", "0"], [1747953420000, "2648.03000000", "2649.10000000", "2648.03000000", "2648.52000000", "123.80340000", 1747953479999, "327903.62803000", 939, "91.13720000", "241382.77922800", "0"], [1747953480000, "2648.53000000", "2650.60000000", "2648.53000000", "2650.18000000", "298.51090000", 1747953539999, "791042.80899400", 1823, "161.17710000", "427082.15004000", "0"], [1747953540000, "2650.18000000", "2650.97000000", "2649.27000000", "2649.60000000", "133.06040000", 1747953599999, "352637.75131400", 1347, "98.17560000", "260188.96800800", "0"], [1747953600000, "2649.60000000", "2649.79000000", "2647.64000000", "2648.58000000", "546.62210000", 1747953659999, "1447617.22701000", 1086, "55.31630000", "146513.78433800", "0"], [1747953660000, "2648.59000000", "2648.91000000", "2648.27000000", "2648.27000000", "114.44060000", 1747953719999, "303120.30020400", 581, "43.42860000", "115028.84666000", "0"], [1747953720000, "2648.27000000", "2649.69000000", "2648.20000000", "2648.50000000", "90.13850000", 1747953779999, "238773.25463400", 1089, "58.28160000", "154390.30487900", "0"], [1747953780000, "2648.51000000", "2649.37000000", "2648.50000000", "2649.30000000", "126.25800000", 1747953839999, "334434.60551200", 1116, "105.60400000", "279724.87307300", "0"], [1747953840000, "2649.30000000", "2649.70000000", "2646.81000000", "2646.81000000", "182.34930000", 1747953899999, "482812.45307900", 1679, "109.06190000", "288784.42374800", "0"], [1747953900000, "2646.81000000", "2647.09000000", "2644.40000000", "2644.41000000", "262.84340000", 1747953959999, "695324.83529400", 1752, "86.19560000", "227970.92611800", "0"], [1747953960000, "2644.41000000", "2644.41000000", "2643.03000000", "2643.76000000", "148.13600000", 1747954019999, "391631.78800600", 1445, "74.32630000", "196492.91356000", "0"], [1747954020000, "2643.76000000", "2644.09000000", "2643.19000000", "2643.41000000", "126.66130000", 1747954079999, "334865.43581400", 1393, "94.00260000", "248530.20258500", "0"], [1747954080000, "2643.41000000", "2644.24000000", "2641.50000000", "2642.05000000", "283.73620000", 1747954139999, "749720.50225800", 1789, "119.52280000", "315800.25560800", "0"], [1747954140000, "2642.05000000", "2642.29000000", "2640.21000000", "2640.47000000", "225.88020000", 1747954199999, "596526.46142400", 1176, "73.66830000", "194532.12063700", "0"], [1747954200000, "2640.47000000", "2641.29000000", "2640.30000000", "2640.63000000", "187.22590000", 1747954259999, "494434.50154500", 1346, "139.07610000", "367269.67814000", "0"], [1747954260000, "2640.64000000", "2640.86000000", "2639.69000000", "2639.70000000", "378.55210000", 1747954319999, "999550.89669500", 1359, "264.01830000", "697122.50327800", "0"], [1747954320000, "2639.70000000", "2639.70000000", "2638.00000000", "2638.41000000", "240.38420000", 1747954379999, "634395.29803900", 1217, "53.69240000", "141685.17878800", "0"], [1747954380000, "2638.41000000", "2638.41000000", "2633.79000000", "2634.00000000", "357.57140000", 1747954439999, "942437.00428700", 2348, "81.09760000", "213741.65321900", "0"], [1747954440000, "2634.00000000", "2635.36000000", "2633.23000000", "2635.35000000", "441.70320000", 1747954499999, "1163507.84295200", 1719, "344.25420000", "906819.25104100", "0"], [1747954500000, "2635.35000000", "2636.81000000", "2633.99000000", "2635.16000000", "275.84810000", 1747954559999, "727035.26787700", 2199, "141.03210000", "371682.25517000", "0"], [1747954560000, "2635.16000000", "2635.90000000", "2635.16000000", "2635.84000000", "93.91120000", 1747954619999, "247509.07919400", 790, "67.78350000", "178643.37381500", "0"], [1747954620000, "2635.84000000", "2635.96000000", "2635.17000000", "2635.39000000", "138.52930000", 1747954679999, "365107.12460100", 555, "26.80390000", "70641.01945600", "0"], [1747954680000, "2635.40000000", "2635.66000000", "2634.67000000", "2635.18000000", "121.45120000", 1747954739999, "320027.12717800", 1053, "82.10560000", "216346.20904000", "0"], [1747954740000, "2635.20000000", "2636.01000000", "2635.20000000", "2635.76000000", "133.47210000", 1747954799999, "351797.97437900", 666, "110.92780000", "292376.02429400", "0"], [1747954800000, "2635.76000000", "2639.30000000", "2635.76000000", "2639.30000000", "165.89930000", 1747954859999, "437507.07321400", 1578, "132.23810000", "348736.30380300", "0"], [1747954860000, "2639.29000000", "2640.00000000", "2639.10000000", "2639.50000000", "295.62330000", 1747954919999, "780284.87091000", 1833, "149.56590000", "394775.80872100", "0"], [1747954920000, "2639.50000000", "2641.50000000", "2639.49000000", "2640.70000000", "162.74190000", 1747954979999, "429740.81179200", 1331, "133.94700000", "353697.35253500", "0"], [1747954980000, "2640.70000000", "2642.79000000", "2640.70000000", "2641.11000000", "94.58440000", 1747955039999, "249884.27957000", 1377, "54.34080000", "143553.30176100", "0"], [1747955040000, "2641.10000000", "2641.20000000", "2639.80000000", "2640.71000000", "132.28660000", 1747955099999, "349304.71285000", 1874, "67.59660000", "178491.44136300", "0"], [1747955100000, "2640.71000000", "2641.40000000", "2639.85000000", "2640.40000000", "118.38330000", 1747955159999, "312606.67022700", 1229, "59.42180000", "156905.55449700", "0"], [1747955160000, "2640.40000000", "2643.60000000", "2640.40000000", "2643.21000000", "115.64450000", 1747955219999, "305642.35786600", 1138, "82.99210000", "219333.85979400", "0"], [1747955220000, "2643.21000000", "2644.09000000", "2642.99000000", "2643.00000000", "138.11570000", 1747955279999, "365076.48679100", 743, "58.63440000", "154982.96726200", "0"], [1747955280000, "2643.00000000", "2643.00000000", "2642.50000000", "2642.60000000", "88.56840000", 1747955339999, "234052.48565600", 608, "41.67440000", "110128.13067700", "0"], [1747955340000, "2642.60000000", "2643.63000000", "2642.00000000", "2642.84000000", "146.72210000", 1747955399999, "387791.39447600", 2056, "98.02450000", "259072.14048300", "0"], [1747955400000, "2642.84000000", "2644.00000000", "2642.00000000", "2643.59000000", "155.60590000", 1747955459999, "411300.65457900", 1260, "115.97860000", "306567.41326400", "0"], [1747955460000, "2643.60000000", "2644.00000000", "2640.70000000", "2642.90000000", "196.44620000", 1747955519999, "519024.44671500", 2372, "99.02720000", "261613.34378500", "0"], [1747955520000, "2642.90000000", "2642.90000000", "2641.99000000", "2642.20000000", "91.58250000", 1747955579999, "242016.79885100", 917, "44.19530000", "116784.63921600", "0"], [1747955580000, "2642.20000000", "2645.98000000", "2642.19000000", "2645.97000000", "263.41680000", 1747955639999, "696490.19104000", 1905, "243.45470000", "643679.22354500", "0"], [1747955640000, "2645.97000000", "2646.55000000", "2644.81000000", "2646.45000000", "113.66300000", 1747955699999, "300735.22201700", 1589, "61.66920000", "163164.32694500", "0"], [1747955700000, "2646.45000000", "2646.79000000", "2645.38000000", "2645.40000000", "140.58900000", 1747955759999, "371980.62801500", 1153, "98.80640000", "261413.27694900", "0"], [1747955760000, "2645.41000000", "2645.53000000", "2644.99000000", "2645.30000000", "79.96670000", 1747955819999, "211530.50883900", 877, "56.82470000", "150312.84619000", "0"], [1747955820000, "2645.30000000", "2645.32000000", "2644.72000000", "2645.11000000", "126.93420000", 1747955879999, "335741.36777800", 1060, "73.46690000", "194313.93568700", "0"], [1747955880000, "2645.11000000", "2647.74000000", "2644.73000000", "2647.70000000", "186.78270000", 1747955939999, "494219.58983500", 1696, "131.71160000", "348540.41081500", "0"], [1747955940000, "2647.69000000", "2648.10000000", "2643.40000000", "2643.40000000", "337.33870000", 1747955999999, "892759.11088200", 2038, "102.32110000", "270768.34985200", "0"], [1747956000000, "2643.41000000", "2643.90000000", "2642.01000000", "2642.43000000", "252.34460000", 1747956059999, "666950.57380700", 1674, "113.42680000", "299765.25636200", "0"], [1747956060000, "2642.44000000", "2642.44000000", "2640.91000000", "2641.79000000", "163.28610000", 1747956119999, "431315.71533500", 1635, "96.89420000", "255925.59465400", "0"], [1747956120000, "2641.79000000", "2645.36000000", "2641.79000000", "2644.80000000", "962.20030000", 1747956179999, "2542766.52931900", 1518, "940.81160000", "2486193.08331600", "0"], [1747956180000, "2644.80000000", "2645.00000000", "2643.40000000", "2644.73000000", "188.16380000", 1747956239999, "497544.87662200", 1382, "121.81640000", "322096.14998800", "0"], [1747956240000, "2644.72000000", "2644.80000000", "2642.50000000", "2642.51000000", "132.14200000", 1747956299999, "349330.27271700", 1825, "66.19400000", "174978.82176500", "0"], [1747956300000, "2642.51000000", "2645.09000000", "2642.50000000", "2645.09000000", "126.08500000", 1747956359999, "333274.83453700", 1818, "115.89260000", "306330.61242900", "0"], [1747956360000, "2645.10000000", "2648.40000000", "2645.10000000", "2648.30000000", "190.99860000", 1747956419999, "505707.81805100", 2000, "142.02460000", "376015.90622600", "0"], [1747956420000, "2648.29000000", "2651.01000000", "2648.21000000", "2650.30000000", "868.09970000", 1747956479999, "2300342.14237500", 1910, "683.94370000", "1812202.05039400", "0"], [1747956480000, "2650.30000000", "2651.80000000", "2650.30000000", "2651.80000000", "267.66910000", 1747956539999, "709636.45869900", 1017, "185.68090000", "492244.26760300", "0"], [1747956540000, "2651.80000000", "2652.00000000", "2649.87000000", "2650.16000000", "263.80920000", 1747956599999, "699304.22413000", 1224, "75.31250000", "199612.91468400", "0"], [1747956600000, "2650.16000000", "2653.00000000", "2649.74000000", "2652.69000000", "608.57760000", 1747956659999, "1613429.21957400", 1871, "362.13900000", "960239.64988900", "0"], [1747956660000, "2652.69000000", "2658.28000000", "2652.69000000", "2656.47000000", "1927.67810000", 1747956719999, "5120157.70553600", 4310, "1352.57810000", "3592589.71958100", "0"], [1747956720000, "2656.47000000", "2657.00000000", "2654.99000000", "2656.78000000", "221.61180000", 1747956779999, "588563.37538600", 1900, "92.61330000", "245969.71997100", "0"], [1747956780000, "2656.78000000", "2657.79000000", "2655.01000000", "2655.01000000", "163.83900000", 1747956839999, "435252.77351800", 1782, "73.81340000", "196095.13728100", "0"], [1747956840000, "2655.00000000", "2656.11000000", "2655.00000000", "2655.98000000", "147.55010000", 1747956899999, "391872.88384500", 1413, "91.69470000", "243529.38142200", "0"], [1747956900000, "2655.98000000", "2656.67000000", "2655.83000000", "2656.01000000", "190.19970000", 1747956959999, "505213.77057300", 1434, "137.47750000", "365164.73288900", "0"], [1747956960000, "2656.00000000", "2656.17000000", "2654.90000000", "2656.16000000", "157.82480000", 1747957019999, "419049.93828500", 1305, "120.86190000", "320902.43682800", "0"], [1747957020000, "2656.17000000", "2658.80000000", "2656.17000000", "2657.10000000", "239.62510000", 1747957079999, "636804.31115300", 2523, "171.31590000", "455252.93836900", "0"], [1747957080000, "2657.10000000", "2657.48000000", "2655.00000000", "2655.01000000", "117.90170000", 1747957139999, "313165.90623100", 1272, "46.73450000", "124122.80532900", "0"], [1747957140000, "2655.00000000", "2655.69000000", "2655.00000000", "2655.63000000", "63.98090000", 1747957199999, "169895.90553200", 752, "32.53640000", "86396.42123200", "0"], [1747957200000, "2655.64000000", "2655.99000000", "2654.78000000", "2655.99000000", "230.28350000", 1747957259999, "611495.22767900", 1422, "59.66420000", "158420.55945200", "0"], [1747957260000, "2656.00000000", "2659.57000000", "2656.00000000", "2658.53000000", "270.70810000", 1747957319999, "719670.58014600", 2018, "143.88150000", "382488.49785300", "0"], [1747957320000, "2658.53000000", "2659.28000000", "2657.00000000", "2657.00000000", "177.28930000", 1747957379999, "471334.57048100", 1635, "129.64370000", "344678.00310900", "0"], [1747957380000, "2657.01000000", "2657.78000000", "2656.61000000", "2657.78000000", "94.24950000", 1747957439999, "250431.40412800", 1199, "64.86880000", "172361.42289100", "0"], [1747957440000, "2657.79000000", "2659.00000000", "2657.50000000", "2659.00000000", "100.62570000", 1747957499999, "267512.49158800", 1056, "52.49160000", "139544.29833100", "0"], [1747957500000, "2659.00000000", "2661.49000000", "2657.82000000", "2660.41000000", "408.21930000", 1747957559999, "1085844.36467900", 2499, "341.21270000", "907637.60073900", "0"], [1747957560000, "2660.41000000", "2665.48000000", "2660.40000000", "2665.48000000", "797.67750000", 1747957619999, "2124791.05245600", 4104, "581.76040000", "1549615.05622000", "0"], [1747957620000, "2665.47000000", "2665.50000000", "2662.99000000", "2663.68000000", "314.64120000", 1747957679999, "838352.01842100", 2410, "105.61010000", "281379.01216700", "0"], [1747957680000, "2663.67000000", "2665.57000000", "2663.67000000", "2664.21000000", "228.16550000", 1747957739999, "608021.97735400", 2162, "148.37700000", "395381.26369200", "0"], [1747957740000, "2664.21000000", "2664.21000000", "2661.81000000", "2661.88000000", "253.08150000", 1747957799999, "673865.24720300", 1666, "67.64480000", "180100.23716700", "0"], [1747957800000, "2661.88000000", "2663.90000000", "2660.12000000", "2660.12000000", "246.70280000", 1747957859999, "656807.64373600", 2894, "109.05750000", "290398.39401000", "0"], [1747957860000, "2660.12000000", "2661.59000000", "2659.00000000", "2661.59000000", "169.40610000", 1747957919999, "450643.63932400", 2760, "107.45560000", "285850.04280500", "0"], [1747957920000, "2661.60000000", "2661.60000000", "2659.53000000", "2659.69000000", "174.42990000", 1747957979999, "464075.79613600", 1427, "119.51260000", "317985.30386900", "0"], [1747957980000, "2659.69000000", "2660.60000000", "2659.35000000", "2659.80000000", "88.70580000", 1747958039999, "235955.46315900", 962, "46.59750000", "123943.46728700", "0"], [1747958040000, "2659.80000000", "2660.70000000", "2659.40000000", "2660.40000000", "71.76970000", 1747958099999, "190911.54986700", 1414, "41.65580000", "110803.50997800", "0"], [1747958100000, "2660.39000000", "2660.80000000", "2659.30000000", "2659.80000000", "110.15150000", 1747958159999, "293004.42372600", 1363, "40.33830000", "107298.14075900", "0"], [1747958160000, "2659.79000000", "2662.20000000", "2659.11000000", "2661.53000000", "165.82650000", 1747958219999, "441172.66100000", 1479, "81.29560000", "216281.22318300", "0"], [1747958220000, "2661.52000000", "2662.82000000", "2661.20000000", "2661.60000000", "332.28240000", 1747958279999, "884465.98928300", 2052, "60.40110000", "160773.09155100", "0"], [1747958280000, "2661.60000000", "2665.90000000", "2661.54000000", "2665.90000000", "718.19670000", 1747958339999, "1913291.22896300", 2318, "620.60230000", "1653174.81672200", "0"], [1747958340000, "2665.89000000", "2665.90000000", "2663.82000000", "2664.82000000", "158.58640000", 1747958399999, "422635.30428800", 1315, "48.26910000", "128605.68470200", "0"], [1747958400000, "2664.83000000", "2666.29000000", "2661.41000000", "2663.70000000", "602.00190000", 1747958459999, "1603817.97364100", 3776, "257.46030000", "685737.79003900", "0"], [1747958460000, "2663.70000000", "2664.30000000", "2661.28000000", "2661.70000000", "271.38390000", 1747958519999, "722566.21314100", 2671, "124.93840000", "332607.08512800", "0"], [1747958520000, "2661.71000000", "2664.19000000", "2659.20000000", "2659.20000000", "417.17150000", 1747958579999, "1110372.67448500", 3751, "168.00850000", "447171.02792300", "0"], [1747958580000, "2659.21000000", "2660.39000000", "2653.23000000", "2654.85000000", "1845.32580000", 1747958639999, "4900569.45153200", 4765, "859.14660000", "2281232.02302500", "0"], [1747958640000, "2654.86000000", "2658.36000000", "2654.77000000", "2654.78000000", "274.46980000", 1747958699999, "729196.25446800", 3178, "110.10140000", "292488.41447100", "0"], [1747958700000, "2654.78000000", "2659.84000000", "2654.78000000", "2657.79000000", "431.89370000", 1747958759999, "1147955.74775100", 5603, "222.36540000", "590940.66976600", "0"], [1747958760000, "2657.78000000", "2657.78000000", "2654.00000000", "2657.69000000", "212.82080000", 1747958819999, "565194.30103600", 4387, "98.35020000", "261185.80407300", "0"], [1747958820000, "2657.70000000", "2659.50000000", "2655.77000000", "2656.69000000", "201.12690000", 1747958879999, "534421.11696800", 4461, "81.95940000", "217773.99547900", "0"], [1747958880000, "2656.69000000", "2658.08000000", "2654.95000000", "2657.91000000", "495.96870000", 1747958939999, "1317395.76233800", 3295, "191.65420000", "509114.53607000", "0"], [1747958940000, "2657.99000000", "2658.89000000", "2657.32000000", "2657.89000000", "249.13430000", 1747958999999, "662230.02761900", 2200, "70.21100000", "186619.58979600", "0"], [1747959000000, "2657.89000000", "2660.12000000", "2657.88000000", "2659.25000000", "272.68720000", 1747959059999, "725152.59455500", 2246, "142.00230000", "377612.58920600", "0"], [1747959060000, "2659.26000000", "2659.60000000", "2657.13000000", "2658.00000000", "234.66720000", 1747959119999, "623759.32633000", 2869, "72.36710000", "192343.04236100", "0"], [1747959120000, "2658.00000000", "2664.00000000", "2657.79000000", "2663.51000000", "1353.41960000", 1747959179999, "3602944.73765500", 4566, "666.65040000", "1774622.22675100", "0"], [1747959180000, "2663.50000000", "2664.70000000", "2661.27000000", "2661.70000000", "264.50680000", 1747959239999, "704191.97676600", 2962, "165.34370000", "440190.01963100", "0"], [1747959240000, "2661.70000000", "2664.46000000", "2661.70000000", "2662.92000000", "262.21530000", 1747959299999, "698292.63689000", 1927, "194.54330000", "518062.01396800", "0"], [1747959300000, "2662.92000000", "2664.54000000", "2661.50000000", "2662.10000000", "469.47190000", 1747959359999, "1250063.07869400", 3691, "208.02020000", "553905.74394900", "0"], [1747959360000, "2662.10000000", "2662.16000000", "2659.49000000", "2660.88000000", "193.91860000", 1747959419999, "515970.21843600", 3578, "75.17390000", "200030.71550600", "0"], [1747959420000, "2660.87000000", "2661.27000000", "2658.91000000", "2658.91000000", "93.44570000", 1747959479999, "248588.79600900", 1706, "22.14770000", "58922.59055000", "0"], [1747959480000, "2658.91000000", "2661.89000000", "2657.71000000", "2661.89000000", "198.83060000", 1747959539999, "528770.72150200", 2273, "110.24070000", "293186.01382500", "0"], [1747959540000, "2661.89000000", "2664.70000000", "2660.20000000", "2660.21000000", "374.48840000", 1747959599999, "997330.71122200", 3030, "284.71080000", "758312.54423700", "0"], [1747959600000, "2660.21000000", "2665.51000000", "2660.06000000", "2664.32000000", "400.39390000", 1747959659999, "1066487.64108000", 3066, "298.32540000", "794721.16113000", "0"], [1747959660000, "2664.31000000", "2664.97000000", "2661.48000000", "2662.49000000", "283.30260000", 1747959719999, "754359.30786600", 3427, "90.41140000", "240807.27933300", "0"], [1747959720000, "2662.49000000", "2662.79000000", "2658.61000000", "2659.07000000", "317.11560000", 1747959779999, "843753.15651600", 2969, "50.06360000", "133147.95712400", "0"], [1747959780000, "2659.08000000", "2659.08000000", "2655.01000000", "2656.69000000", "587.05050000", 1747959839999, "1559120.78740500", 2841, "91.11980000", "241996.59904300", "0"], [1747959840000, "2656.69000000", "2660.10000000", "2656.54000000", "2658.69000000", "143.69750000", 1747959899999, "381948.39130600", 2102, "54.66070000", "145308.57845300", "0"], [1747959900000, "2658.69000000", "2660.36000000", "2656.43000000", "2657.19000000", "127.09440000", 1747959959999, "337872.95888800", 2429, "71.96660000", "191327.50304600", "0"], [1747959960000, "2657.19000000", "2660.13000000", "2657.19000000", "2659.54000000", "188.59720000", 1747960019999, "501499.40275200", 2646, "121.87200000", "324038.04513900", "0"], [1747960020000, "2659.53000000", "2659.80000000", "2657.78000000", "2657.79000000", "118.12460000", 1747960079999, "314057.65579400", 1987, "56.65620000", "150623.59858700", "0"], [1747960080000, "2657.78000000", "2657.78000000", "2656.10000000", "2656.10000000", "162.91710000", 1747960139999, "432893.66277700", 1984, "27.27920000", "72481.89430200", "0"], [1747960140000, "2656.10000000", "2656.10000000", "2653.18000000", "2655.40000000", "569.20730000", 1747960199999, "1511140.97297300", 3005, "95.32460000", "253029.26571500", "0"], [1747960200000, "2655.39000000", "2655.90000000", "2653.31000000", "2653.31000000", "216.05060000", 1747960259999, "573634.97157400", 2613, "58.50460000", "155347.92451900", "0"], [1747960260000, "2653.31000000", "2653.71000000", "2651.28000000", "2651.29000000", "149.60590000", 1747960319999, "396820.86675800", 2267, "50.77900000", "134686.80206100", "0"], [1747960320000, "2651.29000000", "2652.46000000", "2649.84000000", "2649.84000000", "204.19640000", 1747960379999, "541323.35156500", 2097, "73.96870000", "196107.66117300", "0"], [1747960380000, "2649.84000000", "2649.84000000", "2645.16000000", "2646.90000000", "436.60300000", 1747960439999, "1155706.73832400", 4041, "203.17390000", "537680.72043100", "0"], [1747960440000, "2646.90000000", "2647.97000000", "2646.90000000", "2647.96000000", "177.38490000", 1747960499999, "469612.85362200", 2001, "137.52300000", "364085.48871100", "0"], [1747960500000, "2647.96000000", "2651.87000000", "2647.95000000", "2651.50000000", "237.12660000", 1747960559999, "628567.68884800", 2697, "172.92870000", "458370.03226200", "0"], [1747960560000, "2651.50000000", "2652.00000000", "2649.50000000", "2649.81000000", "128.84710000", 1747960619999, "341558.93005700", 2805, "52.40300000", "138921.42050000", "0"], [1747960620000, "2649.80000000", "2653.45000000", "2648.99000000", "2653.39000000", "687.71110000", 1747960679999, "1823677.91448300", 3059, "608.48870000", "1613638.12785000", "0"], [1747960680000, "2653.39000000", "2654.10000000", "2650.10000000", "2650.10000000", "189.60820000", 1747960739999, "502926.76016300", 2594, "51.47800000", "136536.60528600", "0"], [1747960740000, "2650.10000000", "2650.10000000", "2648.50000000", "2649.75000000", "112.16240000", 1747960799999, "297172.84383400", 2590, "45.98800000", "121842.20095700", "0"], [1747960800000, "2649.75000000", "2653.77000000", "2649.75000000", "2653.76000000", "178.37970000", 1747960859999, "473141.48337300", 2596, "121.08700000", "321128.03544800", "0"], [1747960860000, "2653.76000000", "2655.00000000", "2653.30000000", "2653.31000000", "84.60140000", 1747960919999, "224535.39837800", 1309, "29.11320000", "77273.47482100", "0"], [1747960920000, "2653.30000000", "2654.91000000", "2653.00000000", "2653.60000000", "143.55050000", 1747960979999, "381008.64352800", 1294, "55.98870000", "148588.77234500", "0"], [1747960980000, "2653.59000000", "2653.59000000", "2650.15000000", "2650.15000000", "243.83130000", 1747961039999, "646471.13699400", 1693, "157.46760000", "417464.21328600", "0"], [1747961040000, "2650.16000000", "2651.76000000", "2649.64000000", "2651.48000000", "279.48940000", 1747961099999, "740883.27118200", 1997, "205.76020000", "545452.19991100", "0"], [1747961100000, "2651.47000000", "2653.20000000", "2649.74000000", "2652.99000000", "132.86050000", 1747961159999, "352289.72385700", 2882, "64.88100000", "172046.26815900", "0"], [1747961160000, "2653.00000000", "2658.00000000", "2652.87000000", "2657.07000000", "273.39290000", 1747961219999, "726094.99545800", 2373, "175.71930000", "466676.59291100", "0"], [1747961220000, "2657.06000000", "2666.88000000", "2653.54000000", "2666.30000000", "2818.51380000", 1747961279999, "7500529.44790400", 8398, "1733.35750000", "4612366.90732100", "0"], [1747961280000, "2666.30000000", "2675.00000000", "2666.00000000", "2671.29000000", "2659.52310000", 1747961339999, "7103452.91950800", 12754, "1799.41450000", "4805596.49523500", "0"], [1747961340000, "2671.29000000", "2679.00000000", "2671.29000000", "2672.79000000", "2597.84760000", 1747961399999, "6950698.27318800", 11007, "1592.25460000", "4260349.85715900", "0"], [1747961400000, "2672.78000000", "2673.11000000", "2668.49000000", "2669.79000000", "1024.49260000", 1747961459999, "2735597.06060600", 6094, "388.69130000", "1037686.42880600", "0"], [1747961460000, "2669.79000000", "2675.44000000", "2669.79000000", "2669.88000000", "928.52420000", 1747961519999, "2481377.80607400", 6769, "565.76920000", "1511902.45483300", "0"], [1747961520000, "2669.87000000", "2669.88000000", "2666.24000000", "2667.00000000", "989.49990000", 1747961579999, "2639530.06092300", 6487, "317.61530000", "847212.21019300", "0"], [1747961580000, "2667.00000000", "2667.13000000", "2661.43000000", "2662.60000000", "584.88720000", 1747961639999, "1558819.17410500", 4703, "186.33110000", "496627.95961600", "0"], [1747961640000, "2662.60000000", "2663.22000000", "2659.70000000", "2660.03000000", "733.33230000", 1747961699999, "1951208.67603500", 3417, "138.88870000", "369610.24257300", "0"], [1747961700000, "2660.04000000", "2662.69000000", "2656.08000000", "2656.09000000", "616.55810000", 1747961759999, "1639618.73130700", 5116, "276.56420000", "735579.78255200", "0"], [1747961760000, "2656.09000000", "2659.44000000", "2654.53000000", "2659.44000000", "1115.53100000", 1747961819999, "2963269.64946000", 3474, "625.97750000", "1663048.77184400", "0"], [1747961820000, "2659.44000000", "2661.94000000", "2659.44000000", "2661.94000000", "424.25930000", 1747961879999, "1128603.07858100", 1858, "311.60330000", "828934.93221400", "0"], [1747961880000, "2661.94000000", "2662.69000000", "2660.91000000", "2661.99000000", "159.16820000", 1747961939999, "423683.87495800", 1358, "108.88410000", "289830.48753100", "0"], [1747961940000, "2661.99000000", "2662.66000000", "2661.41000000", "2662.65000000", "249.09160000", 1747961999999, "663114.79460200", 1369, "143.71040000", "382573.02490900", "0"], [1747962000000, "2662.65000000", "2667.79000000", "2662.65000000", "2663.47000000", "776.49250000", 1747962059999, "2069582.89214900", 4054, "453.37240000", "1208261.79260900", "0"], [1747962060000, "2663.47000000", "2666.30000000", "2662.12000000", "2662.12000000", "427.14810000", 1747962119999, "1138325.91080400", 3514, "294.18490000", "783974.94442900", "0"], [1747962120000, "2662.12000000", "2666.40000000", "2662.11000000", "2666.16000000", "343.51330000", 1747962179999, "915364.66624900", 3234, "174.16150000", "463959.89644800", "0"], [1747962180000, "2666.18000000", "2668.19000000", "2665.00000000", "2666.80000000", "601.05820000", 1747962239999, "1602721.61788100", 3370, "467.31040000", "1246047.68642000", "0"], [1747962240000, "2666.80000000", "2667.30000000", "2659.70000000", "2659.71000000", "517.28900000", 1747962299999, "1376818.79168000", 2426, "165.34790000", "440024.50427400", "0"], [1747962300000, "2659.70000000", "2659.70000000", "2651.20000000", "2652.68000000", "764.73470000", 1747962359999, "2030054.17969400", 4276, "261.46860000", "694068.04819500", "0"], [1747962360000, "2652.67000000", "2653.46000000", "2651.10000000", "2652.01000000", "446.09160000", 1747962419999, "1183247.48618600", 2473, "259.58030000", "688492.18911400", "0"], [1747962420000, "2652.00000000", "2655.96000000", "2651.61000000", "2652.81000000", "656.68140000", 1747962479999, "1742894.16299100", 2948, "510.90880000", "1355947.71181400", "0"], [1747962480000, "2652.81000000", "2653.27000000", "2651.20000000", "2653.12000000", "447.30140000", 1747962539999, "1186409.60567200", 2552, "299.74900000", "795049.53808600", "0"], [1747962540000, "2653.12000000", "2656.29000000", "2653.12000000", "2656.04000000", "444.61640000", 1747962599999, "1180538.96488000", 2367, "364.91320000", "968872.50725100", "0"], [1747962600000, "2656.05000000", "2657.38000000", "2655.74000000", "2657.38000000", "222.71660000", 1747962659999, "591642.96104700", 1702, "179.29320000", "476291.88136700", "0"], [1747962660000, "2657.38000000", "2658.92000000", "2656.61000000", "2656.61000000", "221.71180000", 1747962719999, "589266.13807600", 2316, "143.10960000", "380356.95865300", "0"], [1747962720000, "2656.61000000", "2660.96000000", "2655.92000000", "2660.84000000", "570.56250000", 1747962779999, "1516576.92940000", 2658, "432.61790000", "1149908.30936000", "0"], [1747962780000, "2660.84000000", "2661.49000000", "2658.99000000", "2659.79000000", "327.43420000", 1747962839999, "870981.25457700", 2006, "205.27370000", "546026.96368400", "0"], [1747962840000, "2659.79000000", "2661.30000000", "2658.99000000", "2658.99000000", "244.13060000", 1747962899999, "649484.28270100", 1869, "169.63330000", "451306.54198900", "0"], [1747962900000, "2658.99000000", "2660.00000000", "2654.80000000", "2654.81000000", "649.25040000", 1747962959999, "1725236.05214100", 2491, "366.74860000", "974496.93214300", "0"], [1747962960000, "2654.80000000", "2658.80000000", "2653.73000000", "2658.43000000", "381.06020000", 1747963019999, "1012305.05662600", 2768, "298.45230000", "792834.83096200", "0"], [1747963020000, "2658.42000000", "2658.93000000", "2657.04000000", "2657.79000000", "195.09800000", 1747963079999, "518559.64380700", 2252, "148.51110000", "394730.76607300", "0"], [1747963080000, "2657.79000000", "2661.72000000", "2657.79000000", "2658.79000000", "526.87950000", 1747963139999, "1401485.29637500", 2991, "404.43800000", "1075851.95520400", "0"], [1747963140000, "2658.79000000", "2661.47000000", "2657.97000000", "2658.10000000", "238.10180000", 1747963199999, "633303.03850600", 1614, "181.18260000", "481928.16433400", "0"], [1747963200000, "2658.11000000", "2659.99000000", "2656.79000000", "2658.83000000", "249.09720000", 1747963259999, "662310.12379400", 2414, "107.49680000", "285818.34056900", "0"], [1747963260000, "2658.84000000", "2661.30000000", "2657.78000000", "2660.59000000", "457.32120000", 1747963319999, "1215818.27486300", 2853, "184.14210000", "489629.87277500", "0"], [1747963320000, "2660.60000000", "2661.00000000", "2658.59000000", "2658.59000000", "207.63770000", 1747963379999, "552209.38857100", 2033, "121.79620000", "323899.98074000", "0"], [1747963380000, "2658.57000000", "2660.13000000", "2656.86000000", "2659.73000000", "299.89390000", 1747963439999, "797196.22676100", 2915, "124.94980000", "332180.92089000", "0"], [1747963440000, "2659.73000000", "2664.37000000", "2659.72000000", "2662.31000000", "294.94800000", 1747963499999, "785200.37091100", 2671, "246.55080000", "656330.32428300", "0"], [1747963500000, "2662.31000000", "2667.76000000", "2662.31000000", "2667.44000000", "353.22420000", 1747963559999, "941364.14887800", 4069, "285.95930000", "762084.21469700", "0"], [1747963560000, "2667.43000000", "2668.00000000", "2664.82000000", "2665.92000000", "248.85700000", 1747963619999, "663706.74956800", 2611, "100.08660000", "266927.37826400", "0"], [1747963620000, "2665.92000000", "2666.79000000", "2662.81000000", "2665.13000000", "283.79860000", 1747963679999, "756309.19839500", 4365, "129.02900000", "343876.88595100", "0"], [1747963680000, "2665.13000000", "2668.00000000", "2664.60000000", "2667.26000000", "317.91730000", 1747963739999, "847702.24568900", 2494, "210.84630000", "562142.97227000", "0"], [1747963740000, "2667.26000000", "2671.00000000", "2666.84000000", "2669.19000000", "487.81770000", 1747963799999, "1301869.04710800", 3227, "352.04710000", "939445.79488300", "0"], [1747963800000, "2669.20000000", "2675.00000000", "2669.16000000", "2674.99000000", "962.59110000", 1747963859999, "2572779.90387900", 5940, "617.47700000", "1650339.41554500", "0"], [1747963860000, "2675.00000000", "2687.58000000", "2675.00000000", "2683.33000000", "5103.31960000", 1747963919999, "13688904.41276200", 14800, "3700.64290000", "9926203.73549500", "0"], [1747963920000, "2683.33000000", "2686.99000000", "2679.60000000", "2683.49000000", "860.26380000", 1747963979999, "2308102.95436000", 8311, "473.71480000", "1270858.11816200", "0"], [1747963980000, "2683.49000000", "2683.49000000", "2677.75000000", "2682.29000000", "1632.88530000", 1747964039999, "4376937.62410200", 7023, "748.25260000", "2005706.49454800", "0"], [1747964040000, "2682.28000000", "2683.00000000", "2678.49000000", "2679.59000000", "498.41420000", 1747964099999, "1336128.28455100", 3927, "232.25490000", "622645.07935000", "0"], [1747964100000, "2679.60000000", "2680.64000000", "2676.20000000", "2676.89000000", "794.28430000", 1747964159999, "2127401.33982000", 5606, "528.86920000", "1416600.54532000", "0"], [1747964160000, "2676.89000000", "2688.00000000", "2676.89000000", "2687.99000000", "1385.26250000", 1747964219999, "3716380.50092300", 5837, "997.70070000", "2676900.57422800", "0"], [1747964220000, "2687.99000000", "2688.83000000", "2683.52000000", "2686.20000000", "915.04590000", 1747964279999, "2458637.20846200", 6274, "585.14290000", "1572261.42244400", "0"], [1747964280000, "2686.20000000", "2687.94000000", "2684.20000000", "2686.92000000", "529.26510000", 1747964339999, "1421830.67813700", 6043, "367.96140000", "988488.46185200", "0"], [1747964340000, "2686.91000000", "2694.00000000", "2686.79000000", "2690.35000000", "2624.86650000", 1747964399999, "7064199.01866800", 9652, "1973.10130000", "5309913.61030700", "0"], [1747964400000, "2690.34000000", "2690.35000000", "2685.10000000", "2686.09000000", "782.58750000", 1747964459999, "2102679.68220000", 5613, "303.10620000", "814320.89555300", "0"], [1747964460000, "2686.10000000", "2686.10000000", "2680.20000000", "2680.21000000", "738.49440000", 1747964519999, "1981182.62229000", 4509, "244.45280000", "655793.92658100", "0"], [1747964520000, "2680.21000000", "2683.33000000", "2680.21000000", "2681.45000000", "456.54900000", 1747964579999, "1224504.48567300", 3533, "186.66560000", "500553.74311700", "0"], [1747964580000, "2681.46000000", "2683.07000000", "2675.14000000", "2676.35000000", "1095.20680000", 1747964639999, "2934304.67908100", 4670, "267.87040000", "717523.28018900", "0"], [1747964640000, "2676.35000000", "2678.89000000", "2675.16000000", "2678.31000000", "305.74890000", 1747964699999, "818412.63696700", 2870, "188.72630000", "505220.01405700", "0"], [1747964700000, "2678.32000000", "2680.91000000", "2677.88000000", "2677.89000000", "341.60720000", 1747964759999, "915351.40226500", 3523, "131.94840000", "353564.52245900", "0"], [1747964760000, "2677.88000000", "2679.85000000", "2677.45000000", "2677.69000000", "285.76380000", 1747964819999, "765496.73889600", 3084, "169.76430000", "454772.91783800", "0"], [1747964820000, "2677.69000000", "2678.77000000", "2676.60000000", "2676.81000000", "707.30480000", 1747964879999, "1893990.01099000", 4517, "350.77840000", "939376.25654900", "0"], [1747964880000, "2676.81000000", "2676.81000000", "2672.92000000", "2673.91000000", "427.60520000", 1747964939999, "1143648.98409900", 3647, "191.09010000", "511040.24329000", "0"], [1747964940000, "2673.90000000", "2677.80000000", "2673.05000000", "2673.21000000", "676.59870000", 1747964999999, "1810128.21415100", 4242, "177.33970000", "474442.76816900", "0"], [1747965000000, "2673.20000000", "2675.70000000", "2672.40000000", "2674.61000000", "345.41150000", 1747965059999, "923821.29133100", 3983, "213.77640000", "571749.11052000", "0"], [1747965060000, "2674.61000000", "2676.00000000", "2674.00000000", "2674.60000000", "552.63660000", 1747965119999, "1478466.50637300", 2666, "106.65330000", "285271.39093700", "0"], [1747965120000, "2674.61000000", "2675.79000000", "2672.41000000", "2675.79000000", "344.57610000", 1747965179999, "921278.11492400", 3124, "151.70020000", "405626.16358100", "0"], [1747965180000, "2675.79000000", "2679.78000000", "2675.79000000", "2679.19000000", "274.60400000", 1747965239999, "735463.31944300", 2547, "207.47040000", "555612.79279800", "0"], [1747965240000, "2679.20000000", "2679.29000000", "2675.59000000", "2676.59000000", "276.50870000", 1747965299999, "740388.86566300", 2741, "67.47600000", "180630.33601500", "0"], [1747965300000, "2676.59000000", "2676.59000000", "2671.72000000", "2673.86000000", "252.19510000", 1747965359999, "674079.60947000", 2859, "163.43310000", "436767.58161100", "0"], [1747965360000, "2673.87000000", "2674.70000000", "2672.00000000", "2672.00000000", "164.96210000", 1747965419999, "441008.35997500", 2667, "74.18820000", "198332.23161300", "0"], [1747965420000, "2672.01000000", "2675.82000000", "2671.86000000", "2673.80000000", "414.25620000", 1747965479999, "1107861.02769300", 1885, "221.92780000", "593520.62775400", "0"], [1747965480000, "2673.79000000", "2675.09000000", "2673.79000000", "2674.37000000", "73.26230000", 1747965539999, "195934.49287800", 1349, "55.86630000", "149406.28595000", "0"], [1747965540000, "2674.37000000", "2675.88000000", "2674.37000000", "2675.62000000", "211.96670000", 1747965599999, "567131.91801100", 1294, "82.16250000", "219807.98213700", "0"], [1747965600000, "2675.63000000", "2676.50000000", "2673.30000000", "2673.31000000", "434.12140000", 1747965659999, "1161334.50153400", 4401, "162.36370000", "434316.14222900", "0"], [1747965660000, "2673.30000000", "2675.76000000", "2672.11000000", "2674.88000000", "573.93700000", 1747965719999, "1534625.62780300", 4270, "380.20190000", "1016565.52770300", "0"], [1747965720000, "2674.87000000", "2677.68000000", "2674.40000000", "2677.67000000", "318.81870000", 1747965779999, "853079.39007200", 3346, "238.65870000", "638599.11258200", "0"], [1747965780000, "2677.67000000", "2679.40000000", "2676.29000000", "2679.10000000", "451.50120000", 1747965839999, "1208958.58187500", 3194, "210.79450000", "564429.73443100", "0"], [1747965840000, "2679.10000000", "2683.04000000", "2679.10000000", "2681.29000000", "387.60230000", 1747965899999, "1039328.81909200", 3046, "250.43210000", "671451.36443300", "0"], [1747965900000, "2681.28000000", "2684.60000000", "2681.10000000", "2684.60000000", "417.05540000", 1747965959999, "1118837.09924600", 3449, "375.11200000", "1006313.05503600", "0"], [1747965960000, "2684.59000000", "2685.58000000", "2682.17000000", "2685.17000000", "609.34670000", 1747966019999, "1635515.44283700", 3965, "334.96680000", "899077.34468800", "0"], [1747966020000, "2685.18000000", "2690.49000000", "2685.18000000", "2687.36000000", "1247.91950000", 1747966079999, "3354756.15162600", 6156, "820.06990000", "2204478.82333100", "0"], [1747966080000, "2687.37000000", "2687.50000000", "2684.72000000", "2687.05000000", "522.61040000", 1747966139999, "1404074.12434000", 4058, "284.59650000", "764612.44911100", "0"], [1747966140000, "2687.06000000", "2690.69000000", "2687.06000000", "2688.75000000", "702.46520000", 1747966199999, "1889358.71452000", 3863, "526.38230000", "1415733.41488200", "0"], [1747966200000, "2688.75000000", "2689.60000000", "2685.72000000", "2689.60000000", "306.15920000", 1747966259999, "822607.38127800", 3136, "152.62400000", "410125.70961500", "0"], [1747966260000, "2689.59000000", "2692.19000000", "2688.87000000", "2690.41000000", "573.73690000", 1747966319999, "1543519.30740700", 4179, "445.67950000", "1198961.94052700", "0"], [1747966320000, "2690.42000000", "2698.63000000", "2690.42000000", "2696.08000000", "2690.64190000", 1747966379999, "7253928.27635400", 8986, "1965.91070000", "5299611.33893600", "0"], [1747966380000, "2696.05000000", "2702.98000000", "2694.20000000", "2702.97000000", "6847.41530000", 1747966439999, "18486684.30493700", 13647, "5825.64840000", "15728684.12362900", "0"], [1747966440000, "2702.97000000", "2703.71000000", "2697.40000000", "2702.04000000", "3657.05980000", 1747966499999, "9877603.21188200", 10322, "1931.88860000", "5217987.01556200", "0"], [1747966500000, "2702.12000000", "2707.73000000", "2698.52000000", "2699.43000000", "3258.31070000", 1747966559999, "8811252.50260200", 12235, "1727.36610000", "4672827.67011700", "0"], [1747966560000, "2699.43000000", "2706.95000000", "2697.50000000", "2706.30000000", "1532.67870000", 1747966619999, "4142057.25566500", 7734, "877.69130000", "2372396.04194700", "0"], [1747966620000, "2706.30000000", "2714.00000000", "2705.04000000", "2713.36000000", "4781.30650000", 1747966679999, "12961906.50157500", 12669, "2552.51180000", "6919142.50425000", "0"], [1747966680000, "2713.35000000", "2725.55000000", "2713.35000000", "2725.29000000", "6372.90510000", 1747966739999, "17332676.38741600", 18933, "4214.39010000", "11460714.80915700", "0"], [1747966740000, "2725.30000000", "2728.92000000", "2721.74000000", "2721.75000000", "2966.01320000", 1747966799999, "8085011.06941100", 14999, "1438.40690000", "3920947.42831600", "0"], [1747966800000, "2721.75000000", "2733.00000000", "2719.48000000", "2727.06000000", "5106.33870000", 1747966859999, "13921795.39474100", 14483, "2993.42090000", "8164336.95446400", "0"], [1747966860000, "2727.06000000", "2734.23000000", "2723.55000000", "2728.91000000", "2184.21340000", 1747966919999, "5961471.30966700", 10810, "1142.57870000", "3118643.88974300", "0"], [1747966920000, "2728.91000000", "2728.91000000", "2724.06000000", "2725.08000000", "1740.32920000", 1747966979999, "4744920.00864700", 6677, "576.58690000", "1571533.05969400", "0"], [1747966980000, "2725.08000000", "2725.08000000", "2714.78000000", "2718.50000000", "1684.94080000", 1747967039999, "4581077.36367400", 10532, "432.14430000", "1174568.04758400", "0"], [1747967040000, "2718.49000000", "2720.19000000", "2715.96000000", "2717.96000000", "995.42080000", 1747967099999, "2705925.13655500", 7467, "426.72090000", "1159873.12422500", "0"], [1747967100000, "2717.94000000", "2724.18000000", "2717.04000000", "2722.79000000", "1123.32130000", 1747967159999, "3056216.70352800", 7675, "531.32080000", "1445263.58246300", "0"], [1747967160000, "2722.81000000", "2725.27000000", "2720.84000000", "2720.94000000", "1011.45310000", 1747967219999, "2754357.84492000", 7529, "369.36860000", "1005945.75912600", "0"], [1747967220000, "2720.95000000", "2722.50000000", "2717.17000000", "2718.97000000", "792.17690000", 1747967279999, "2154795.41107000", 6020, "251.81730000", "684871.08419900", "0"], [1747967280000, "2718.96000000", "2720.61000000", "2718.00000000", "2719.09000000", "1007.51070000", 1747967339999, "2739790.25189400", 5006, "416.96870000", "1133984.95344600", "0"], [1747967340000, "2719.09000000", "2722.50000000", "2718.44000000", "2722.25000000", "1001.57170000", 1747967399999, "2724910.03670900", 5389, "389.07860000", "1058572.91043700", "0"], [1747967400000, "2722.26000000", "2726.71000000", "2719.90000000", "2726.71000000", "1513.23610000", 1747967459999, "4120793.83562000", 8151, "612.07720000", "1667217.46130100", "0"], [1747967460000, "2726.70000000", "2727.83000000", "2717.38000000", "2717.44000000", "1658.71490000", 1747967519999, "4514828.56734600", 10256, "710.88390000", "1935103.85135100", "0"], [1747967520000, "2717.44000000", "2718.89000000", "2716.25000000", "2718.22000000", "736.88840000", 1747967579999, "2002581.99489300", 5830, "370.35450000", "1006421.20939800", "0"], [1747967580000, "2718.22000000", "2721.83000000", "2718.22000000", "2719.21000000", "951.54050000", 1747967639999, "2588490.01032900", 4394, "386.99250000", "1052633.05605900", "0"], [1747967640000, "2719.21000000", "2724.14000000", "2719.03000000", "2719.04000000", "881.18700000", 1747967699999, "2398108.34004400", 6002, "512.33710000", "1394288.65008600", "0"], [1747967700000, "2719.04000000", "2721.15000000", "2718.37000000", "2718.87000000", "567.03390000", 1747967759999, "1542198.53453100", 5334, "185.69240000", "505055.56956400", "0"], [1747967760000, "2718.87000000", "2722.54000000", "2718.59000000", "2720.80000000", "740.08440000", 1747967819999, "2013289.35464400", 5920, "409.85130000", "1114940.52114900", "0"], [1747967820000, "2720.80000000", "2728.60000000", "2720.80000000", "2728.19000000", "1968.09540000", 1747967879999, "5362809.36489400", 10273, "1217.99570000", "3318554.47711900", "0"], [1747967880000, "2728.19000000", "2732.76000000", "2727.81000000", "2729.00000000", "1402.97490000", 1747967939999, "3830638.05899300", 7608, "691.50670000", "1888113.95694100", "0"], [1747967940000, "2728.99000000", "2729.00000000", "2724.42000000", "2726.39000000", "876.75520000", 1747967999999, "2389803.07340700", 3729, "599.60470000", "1634069.82524600", "0"], [1747968000000, "2726.39000000", "2726.39000000", "2721.18000000", "2721.18000000", "997.89990000", 1747968059999, "2719026.04508900", 4823, "256.32570000", "698351.25866100", "0"], [1747968060000, "2721.17000000", "2721.50000000", "2704.10000000", "2707.35000000", "4264.35100000", 1747968119999, "11565721.65822900", 13156, "1445.77530000", "3917442.68425700", "0"], [1747968120000, "2707.34000000", "2713.00000000", "2707.34000000", "2712.40000000", "1945.06780000", 1747968179999, "5272348.03075000", 6378, "1058.74510000", "2869557.62798600", "0"], [1747968180000, "2712.40000000", "2718.30000000", "2712.36000000", "2716.90000000", "1329.90130000", 1747968239999, "3611427.94255200", 5761, "888.69400000", "2413180.11240800", "0"], [1747968240000, "2716.90000000", "2716.90000000", "2712.68000000", "2712.69000000", "412.51380000", 1747968299999, "1119506.50159600", 4670, "134.10900000", "363910.62337300", "0"], [1747968300000, "2712.69000000", "2716.76000000", "2712.69000000", "2716.37000000", "360.04400000", 1747968359999, "977561.24492200", 4297, "180.86140000", "491016.25111700", "0"], [1747968360000, "2716.38000000", "2717.79000000", "2715.00000000", "2716.17000000", "463.40540000", 1747968419999, "1258783.03826000", 3808, "206.53510000", "560982.82410600", "0"], [1747968420000, "2716.18000000", "2718.75000000", "2715.01000000", "2718.75000000", "1606.35120000", 1747968479999, "4363962.40261800", 5782, "258.02940000", "700994.02034300", "0"], [1747968480000, "2718.74000000", "2720.46000000", "2715.00000000", "2715.99000000", "914.69620000", 1747968539999, "2485474.74309100", 6361, "288.30200000", "783355.14603600", "0"], [1747968540000, "2715.99000000", "2717.17000000", "2711.33000000", "2711.34000000", "479.04670000", 1747968599999, "1300534.13902000", 4166, "127.36630000", "345810.11357300", "0"], [1747968600000, "2711.33000000", "2711.63000000", "2708.80000000", "2709.56000000", "657.62680000", 1747968659999, "1782064.88457500", 3551, "283.96790000", "769435.15940700", "0"], [1747968660000, "2709.56000000", "2712.49000000", "2706.03000000", "2709.88000000", "2288.17460000", 1747968719999, "6199040.45064500", 6150, "1227.14160000", "3324835.66658900", "0"], [1747968720000, "2709.89000000", "2710.01000000", "2707.63000000", "2709.30000000", "402.22270000", 1747968779999, "1089598.19996500", 3083, "107.74340000", "291850.86604600", "0"], [1747968780000, "2709.30000000", "2711.79000000", "2709.30000000", "2710.64000000", "415.78720000", 1747968839999, "1127105.03801600", 3520, "223.97340000", "607096.29109000", "0"], [1747968840000, "2710.64000000", "2711.57000000", "2709.61000000", "2711.50000000", "159.01200000", 1747968899999, "431088.93249100", 2193, "61.13640000", "165745.30523100", "0"], [1747968900000, "2711.50000000", "2712.99000000", "2709.49000000", "2709.55000000", "456.36160000", 1747968959999, "1237293.86584200", 2842, "233.41230000", "632831.94021700", "0"], [1747968960000, "2709.55000000", "2710.50000000", "2700.25000000", "2700.97000000", "2537.13890000", 1747969019999, "6862744.30036000", 8527, "921.55270000", "2491662.52670400", "0"], [1747969020000, "2700.97000000", "2702.24000000", "2698.07000000", "2700.04000000", "2049.97350000", 1747969079999, "5535986.50709300", 7839, "926.29550000", "2501495.70492600", "0"], [1747969080000, "2700.03000000", "2701.73000000", "2697.26000000", "2701.21000000", "1126.26020000", 1747969139999, "3040806.28008400", 5852, "712.00080000", "1922284.58881700", "0"], [1747969140000, "2701.22000000", "2705.73000000", "2700.79000000", "2705.32000000", "1333.00900000", 1747969199999, "3603330.36676400", 5104, "514.88430000", "1391662.41176000", "0"], [1747969200000, "2705.30000000", "2710.05000000", "2704.75000000", "2707.52000000", "1145.24360000", 1747969259999, "3100722.28245300", 5454, "364.37530000", "986426.08883200", "0"], [1747969260000, "2707.53000000", "2708.39000000", "2705.90000000", "2707.31000000", "585.08470000", 1747969319999, "1583923.22943100", 3759, "366.32410000", "991645.88227500", "0"], [1747969320000, "2707.31000000", "2709.82000000", "2707.09000000", "2709.42000000", "261.94290000", 1747969379999, "709417.00993300", 2328, "193.99600000", "525385.98539200", "0"], [1747969380000, "2709.42000000", "2710.75000000", "2709.16000000", "2709.36000000", "369.12590000", 1747969439999, "1000382.50572000", 2100, "264.92770000", "717979.73801000", "0"], [1747969440000, "2709.35000000", "2710.17000000", "2708.00000000", "2708.58000000", "439.51560000", 1747969499999, "1190885.26842300", 3191, "168.02160000", "455268.74250000", "0"], [1747969500000, "2708.58000000", "2711.60000000", "2708.33000000", "2711.27000000", "692.13570000", 1747969559999, "1875468.31624100", 2514, "592.21330000", "1604653.87578500", "0"], [1747969560000, "2711.27000000", "2712.50000000", "2708.80000000", "2711.99000000", "535.68220000", 1747969619999, "1452084.07627300", 3268, "337.69270000", "915250.31389300", "0"], [1747969620000, "2712.00000000", "2713.28000000", "2710.10000000", "2711.70000000", "747.10370000", 1747969679999, "2025910.16172000", 3842, "448.30930000", "1215656.01087900", "0"], [1747969680000, "2711.70000000", "2713.29000000", "2709.27000000", "2709.28000000", "446.68330000", 1747969739999, "1211395.08006200", 3163, "136.38730000", "369874.38643000", "0"], [1747969740000, "2709.27000000", "2712.08000000", "2709.27000000", "2711.44000000", "165.30070000", 1747969799999, "448154.70957800", 2054, "99.24430000", "269042.50611500", "0"], [1747969800000, "2711.44000000", "2712.00000000", "2709.77000000", "2710.27000000", "332.63340000", 1747969859999, "901676.78305700", 3177, "233.75330000", "633606.85960400", "0"], [1747969860000, "2710.26000000", "2711.75000000", "2709.11000000", "2709.11000000", "240.23880000", 1747969919999, "651090.14747900", 3153, "71.46050000", "193684.08185600", "0"], [1747969920000, "2709.12000000", "2709.12000000", "2705.92000000", "2705.92000000", "544.67510000", 1747969979999, "1474932.09260900", 3033, "207.29190000", "561255.93461700", "0"], [1747969980000, "2705.93000000", "2706.08000000", "2702.78000000", "2705.60000000", "446.36310000", 1747970039999, "1207243.05033600", 3736, "268.73410000", "726752.20044800", "0"], [1747970040000, "2705.61000000", "2706.34000000", "2703.99000000", "2706.10000000", "314.88300000", 1747970099999, "851931.24760000", 3832, "209.61610000", "567121.95174300", "0"], [1747970100000, "2706.11000000", "2706.49000000", "2702.56000000", "2703.38000000", "494.91660000", 1747970159999, "1338221.14052300", 4433, "278.36090000", "752640.41591400", "0"], [1747970160000, "2703.39000000", "2705.77000000", "2700.34000000", "2704.34000000", "795.38830000", 1747970219999, "2149772.65277800", 6506, "497.59130000", "1344861.71143000", "0"], [1747970220000, "2704.34000000", "2704.35000000", "2702.25000000", "2702.67000000", "485.10430000", 1747970279999, "1311393.98085600", 2562, "252.07410000", "681450.46603800", "0"], [1747970280000, "2702.67000000", "2704.85000000", "2701.16000000", "2703.77000000", "553.96980000", 1747970339999, "1497314.44207200", 3308, "244.80300000", "661641.47532500", "0"], [1747970340000, "2703.77000000", "2705.02000000", "2703.30000000", "2705.02000000", "181.86360000", 1747970399999, "491787.64315100", 2000, "111.12010000", "300473.47574600", "0"], [1747970400000, "2705.02000000", "2705.32000000", "2703.68000000", "2703.69000000", "190.83430000", 1747970459999, "516152.53295400", 2000, "71.21230000", "192594.79507500", "0"], [1747970460000, "2703.69000000", "2706.65000000", "2700.64000000", "2705.46000000", "420.91740000", 1747970519999, "1138380.52098800", 5090, "182.80790000", "494428.71093200", "0"], [1747970520000, "2705.46000000", "2711.82000000", "2705.28000000", "2710.96000000", "1015.90250000", 1747970579999, "2751847.54953600", 4852, "776.74270000", "2103977.51212700", "0"], [1747970580000, "2710.96000000", "2715.00000000", "2710.60000000", "2715.00000000", "337.08590000", 1747970639999, "914510.98746200", 3141, "195.94320000", "531556.78171800", "0"], [1747970640000, "2714.99000000", "2716.77000000", "2712.68000000", "2713.30000000", "490.31750000", 1747970699999, "1331219.06204900", 3500, "270.99370000", "735781.38287100", "0"], [1747970700000, "2713.29000000", "2715.02000000", "2711.03000000", "2715.01000000", "251.25560000", 1747970759999, "681521.48183400", 4199, "112.78490000", "305931.13991900", "0"], [1747970760000, "2715.02000000", "2716.50000000", "2711.05000000", "2711.78000000", "335.63840000", 1747970819999, "910784.04582700", 3595, "155.72410000", "422635.97454100", "0"], [1747970820000, "2711.78000000", "2711.78000000", "2709.50000000", "2709.50000000", "407.96350000", 1747970879999, "1105673.72629200", 3303, "129.76270000", "351654.77846700", "0"], [1747970880000, "2709.51000000", "2712.50000000", "2709.50000000", "2711.59000000", "181.54780000", 1747970939999, "492195.39847100", 1809, "135.42220000", "367139.00466200", "0"], [1747970940000, "2711.60000000", "2712.22000000", "2710.19000000", "2710.99000000", "496.19680000", 1747970999999, "1345297.41533100", 2046, "107.16250000", "290586.33247100", "0"], [1747971000000, "2710.98000000", "2716.94000000", "2710.98000000", "2715.49000000", "587.08790000", 1747971059999, "1594168.48283900", 3641, "299.70220000", "813651.85124500", "0"], [1747971060000, "2715.50000000", "2717.23000000", "2713.48000000", "2713.57000000", "530.25900000", 1747971119999, "1440189.07648400", 3806, "228.11350000", "619438.59663500", "0"], [1747971120000, "2713.57000000", "2718.24000000", "2712.46000000", "2718.24000000", "494.20180000", 1747971179999, "1342276.83781800", 4501, "265.35730000", "720734.44470400", "0"], [1747971180000, "2718.24000000", "2719.26000000", "2715.91000000", "2715.92000000", "285.46390000", 1747971239999, "775896.93038700", 2731, "151.27910000", "411158.45761600", "0"], [1747971240000, "2715.91000000", "2715.92000000", "2713.20000000", "2714.19000000", "422.16640000", 1747971299999, "1145764.71062900", 2760, "197.37430000", "535622.12793000", "0"], [1747971300000, "2714.20000000", "2716.97000000", "2713.50000000", "2716.97000000", "301.59230000", 1747971359999, "818874.16357800", 3219, "135.72670000", "368547.90843900", "0"], [1747971360000, "2716.96000000", "2719.00000000", "2711.75000000", "2711.90000000", "489.78710000", 1747971419999, "1330073.50091000", 5077, "283.80870000", "770792.03359200", "0"], [1747971420000, "2711.90000000", "2713.10000000", "2710.15000000", "2710.50000000", "483.48750000", 1747971479999, "1311442.37507900", 3296, "112.48450000", "305052.05495100", "0"], [1747971480000, "2710.50000000", "2711.70000000", "2710.15000000", "2710.26000000", "198.58270000", 1747971539999, "538327.57401700", 2516, "110.40090000", "299283.74349900", "0"], [1747971540000, "2710.26000000", "2713.80000000", "2710.16000000", "2713.80000000", "220.54210000", 1747971599999, "598097.84995700", 2390, "161.00420000", "436637.27323400", "0"], [1747971600000, "2713.79000000", "2715.84000000", "2713.77000000", "2715.79000000", "174.73580000", 1747971659999, "474368.11376200", 1611, "97.69310000", "265217.36481700", "0"], [1747971660000, "2715.80000000", "2715.95000000", "2715.16000000", "2715.88000000", "145.95530000", 1747971719999, "396351.62340900", 1224, "100.07350000", "271753.73443500", "0"], [1747971720000, "2715.88000000", "2716.56000000", "2714.96000000", "2715.24000000", "332.94480000", 1747971779999, "904187.01038300", 2072, "191.35140000", "519659.36612100", "0"], [1747971780000, "2715.24000000", "2717.76000000", "2715.24000000", "2717.07000000", "763.33290000", 1747971839999, "2073513.31002100", 3116, "574.04720000", "1559307.04975900", "0"], [1747971840000, "2717.07000000", "2722.48000000", "2716.64000000", "2721.67000000", "1226.58550000", 1747971899999, "3336710.13621800", 5008, "879.17720000", "2391554.12696400", "0"], [1747971900000, "2721.67000000", "2721.78000000", "2718.88000000", "2718.88000000", "734.67300000", 1747971959999, "1998732.31907200", 2710, "443.13620000", "1205587.78791900", "0"], [1747971960000, "2718.89000000", "2720.09000000", "2718.49000000", "2718.71000000", "194.95370000", 1747972019999, "530140.07154400", 2431, "87.87250000", "238946.64572300", "0"], [1747972020000, "2718.71000000", "2720.43000000", "2718.40000000", "2719.71000000", "1719.08900000", 1747972079999, "4675574.11430900", 2691, "650.20690000", "1768219.83123500", "0"], [1747972080000, "2719.70000000", "2722.86000000", "2719.00000000", "2722.82000000", "408.21310000", 1747972139999, "1111026.72254500", 2962, "254.04530000", "691429.82800100", "0"], [1747972140000, "2722.82000000", "2729.26000000", "2722.60000000", "2728.17000000", "1280.38480000", 1747972199999, "3490794.67845800", 5528, "964.95550000", "2630610.47851400", "0"], [1747972200000, "2728.17000000", "2730.85000000", "2726.10000000", "2727.35000000", "1859.64160000", 1747972259999, "5074035.80572800", 6044, "1071.08190000", "2922402.57355900", "0"], [1747972260000, "2727.35000000", "2729.22000000", "2724.36000000", "2724.78000000", "668.74720000", 1747972319999, "1823392.97488100", 4029, "304.01110000", "828895.46168400", "0"], [1747972320000, "2724.77000000", "2725.80000000", "2724.77000000", "2725.60000000", "318.47090000", 1747972379999, "867867.69488900", 3398, "175.00930000", "476905.62775700", "0"], [1747972380000, "2725.61000000", "2729.00000000", "2725.61000000", "2727.78000000", "610.17000000", 1747972439999, "1664353.24882200", 3300, "404.79780000", "1104141.82826000", "0"], [1747972440000, "2727.77000000", "2727.88000000", "2726.59000000", "2727.49000000", "123.19240000", 1747972499999, "335990.03475400", 1332, "44.44380000", "121212.65408100", "0"], [1747972500000, "2727.49000000", "2727.50000000", "2723.22000000", "2723.22000000", "214.82900000", 1747972559999, "585398.61416200", 3645, "73.51180000", "200304.95489900", "0"], [1747972560000, "2723.22000000", "2723.46000000", "2721.35000000", "2721.99000000", "254.17970000", 1747972619999, "691964.43291600", 1759, "69.91470000", "190346.89483000", "0"], [1747972620000, "2721.99000000", "2724.13000000", "2721.99000000", "2723.89000000", "116.18630000", 1747972679999, "316408.07191500", 1759, "53.06770000", "144505.26222700", "0"], [1747972680000, "2723.89000000", "2725.52000000", "2723.19000000", "2723.19000000", "322.29540000", 1747972739999, "878084.49041700", 1911, "193.75630000", "527922.86226400", "0"], [1747972740000, "2723.19000000", "2723.89000000", "2722.00000000", "2722.00000000", "256.14380000", 1747972799999, "697438.23316500", 2123, "74.13860000", "201869.57742900", "0"], [1747972800000, "2722.00000000", "2724.90000000", "2722.00000000", "2724.14000000", "390.05920000", 1747972859999, "1062358.77719300", 3571, "123.92570000", "337470.69836500", "0"], [1747972860000, "2724.14000000", "2724.14000000", "2721.68000000", "2723.30000000", "203.82550000", 1747972919999, "555007.80910700", 2697, "80.71190000", "219750.81315900", "0"], [1747972920000, "2723.31000000", "2725.15000000", "2723.27000000", "2723.60000000", "251.04540000", 1747972979999, "683870.33645900", 1797, "124.17190000", "338257.41491300", "0"], [1747972980000, "2723.60000000", "2725.96000000", "2720.02000000", "2720.40000000", "592.23800000", 1747973039999, "1612810.52021800", 3665, "202.83790000", "552585.92396000", "0"], [1747973040000, "2720.40000000", "2721.25000000", "2716.84000000", "2719.16000000", "505.69400000", 1747973099999, "1374881.57904400", 3802, "174.88600000", "475467.72327400", "0"], [1747973100000, "2719.17000000", "2722.80000000", "2718.74000000", "2722.30000000", "479.69960000", 1747973159999, "1305245.89834400", 3202, "224.80230000", "611661.06225700", "0"], [1747973160000, "2722.30000000", "2722.79000000", "2718.82000000", "2719.12000000", "340.60680000", 1747973219999, "926656.62675200", 2841, "127.39970000", "346580.39301900", "0"], [1747973220000, "2719.12000000", "2719.12000000", "2715.62000000", "2715.63000000", "515.94260000", 1747973279999, "1401957.33635000", 2479, "85.89210000", "233449.80144900", "0"], [1747973280000, "2715.62000000", "2716.34000000", "2714.59000000", "2715.05000000", "426.03560000", 1747973339999, "1156783.65765400", 1964, "157.40620000", "427370.07875300", "0"], [1747973340000, "2715.04000000", "2716.90000000", "2715.04000000", "2715.79000000", "222.34710000", 1747973399999, "603892.38808600", 2166, "110.27320000", "299478.26761000", "0"], [1747973400000, "2715.80000000", "2718.40000000", "2715.79000000", "2717.49000000", "248.11610000", 1747973459999, "674227.79527300", 2446, "102.90100000", "279563.54177800", "0"], [1747973460000, "2717.50000000", "2718.52000000", "2714.34000000", "2714.34000000", "228.62570000", 1747973519999, "621078.76614600", 2631, "55.99940000", "152176.90351400", "0"], [1747973520000, "2714.34000000", "2714.75000000", "2713.03000000", "2713.88000000", "271.78990000", 1747973579999, "737601.30716300", 2342, "38.15720000", "103545.43753500", "0"], [1747973580000, "2713.88000000", "2714.49000000", "2712.50000000", "2712.77000000", "274.07860000", 1747973639999, "743688.24186900", 1826, "88.81950000", "240968.61768000", "0"], [1747973640000, "2712.77000000", "2713.32000000", "2712.20000000", "2713.31000000", "581.92490000", 1747973699999, "1578530.91890400", 1415, "447.33180000", "1213438.43069700", "0"], [1747973700000, "2713.31000000", "2715.32000000", "2709.17000000", "2709.17000000", "1238.22060000", 1747973759999, "3357654.58791800", 4305, "281.16150000", "762677.60470500", "0"], [1747973760000, "2709.17000000", "2711.31000000", "2709.17000000", "2709.86000000", "364.47250000", 1747973819999, "987801.74915600", 2150, "225.97040000", "612410.30966000", "0"], [1747973820000, "2709.86000000", "2711.84000000", "2709.85000000", "2711.16000000", "210.32800000", 1747973879999, "570268.21325400", 1560, "85.23950000", "231095.89960800", "0"], [1747973880000, "2711.16000000", "2711.22000000", "2707.90000000", "2707.90000000", "449.03140000", 1747973939999, "1216282.54489200", 2727, "106.76590000", "289179.65234500", "0"], [1747973940000, "2707.90000000", "2708.62000000", "2707.29000000", "2707.29000000", "570.54120000", 1747973999999, "1544990.79248600", 2013, "283.18150000", "766850.62350700", "0"], [1747974000000, "2707.29000000", "2709.47000000", "2706.89000000", "2708.92000000", "424.33820000", 1747974059999, "1149388.32487800", 3577, "178.97080000", "484747.86380400", "0"], [1747974060000, "2708.93000000", "2709.50000000", "2707.66000000", "2708.00000000", "498.56170000", 1747974119999, "1350537.56091500", 2158, "138.09180000", "374043.29305200", "0"], [1747974120000, "2708.01000000", "2709.44000000", "2708.00000000", "2709.01000000", "368.15630000", 1747974179999, "997355.10430300", 1832, "118.86570000", "321993.47147200", "0"], [1747974180000, "2709.01000000", "2709.50000000", "2705.25000000", "2705.53000000", "896.39630000", 1747974239999, "2427026.81581000", 2730, "83.24400000", "225409.83589300", "0"], [1747974240000, "2705.54000000", "2706.82000000", "2702.70000000", "2705.09000000", "1153.61700000", 1747974299999, "3120213.92077200", 5703, "495.81270000", "1340940.00258900", "0"], [1747974300000, "2705.09000000", "2707.26000000", "2701.99000000", "2704.50000000", "1393.67010000", 1747974359999, "3769814.75466300", 6170, "900.58610000", "2435865.57168500", "0"], [1747974360000, "2704.50000000", "2705.92000000", "2702.99000000", "2705.92000000", "1016.78510000", 1747974419999, "2749748.29532800", 2663, "748.91200000", "2025386.22183800", "0"], [1747974420000, "2705.91000000", "2706.30000000", "2704.18000000", "2704.78000000", "332.02530000", 1747974479999, "898184.73085500", 1692, "76.15530000", "205998.83701600", "0"], [1747974480000, "2704.79000000", "2709.44000000", "2704.78000000", "2708.70000000", "434.42710000", 1747974539999, "1176459.11484700", 2107, "257.82080000", "698199.19401200", "0"], [1747974540000, "2708.70000000", "2709.50000000", "2707.69000000", "2707.69000000", "272.03050000", 1747974599999, "736872.75552900", 1708, "100.11630000", "271190.77866100", "0"], [1747974600000, "2707.70000000", "2710.00000000", "2705.15000000", "2705.69000000", "719.07460000", 1747974659999, "1947408.90451000", 3413, "328.81060000", "890514.22680900", "0"], [1747974660000, "2705.70000000", "2706.18000000", "2699.60000000", "2699.82000000", "1143.66680000", 1747974719999, "3089878.72827800", 4875, "287.24110000", "776392.89073600", "0"], [1747974720000, "2699.82000000", "2701.55000000", "2688.70000000", "2692.27000000", "3389.76390000", 1747974779999, "9137398.25839400", 11216, "1764.00200000", "4755880.12882900", "0"], [1747974780000, "2692.25000000", "2692.26000000", "2686.29000000", "2688.30000000", "1161.24610000", 1747974839999, "3121875.94077600", 7328, "599.35710000", "1611151.79979100", "0"], [1747974840000, "2688.29000000", "2694.23000000", "2687.75000000", "2693.83000000", "1181.35680000", 1747974899999, "3178515.50137400", 5729, "754.56750000", "2029820.31809800", "0"], [1747974900000, "2693.83000000", "2694.09000000", "2684.56000000", "2688.22000000", "1657.70330000", 1747974959999, "4454948.01658400", 8239, "307.25160000", "825528.47049000", "0"], [1747974960000, "2688.25000000", "2688.89000000", "2683.86000000", "2686.36000000", "691.84810000", 1747975019999, "1858342.27305700", 4753, "212.53990000", "570932.00298600", "0"], [1747975020000, "2686.36000000", "2687.51000000", "2678.98000000", "2679.68000000", "1325.90030000", 1747975079999, "3556807.56850500", 6737, "334.80300000", "898024.76552300", "0"], [1747975080000, "2679.68000000", "2686.67000000", "2679.61000000", "2685.25000000", "717.18700000", 1747975139999, "1924883.34743000", 4188, "504.85620000", "1354919.05847200", "0"], [1747975140000, "2685.24000000", "2686.16000000", "2682.57000000", "2685.00000000", "470.61670000", 1747975199999, "1263330.57987200", 3735, "211.55880000", "567887.69204000", "0"], [1747975200000, "2685.01000000", "2686.11000000", "2680.16000000", "2680.16000000", "502.77420000", 1747975259999, "1349605.48207500", 3062, "166.48770000", "446977.19681800", "0"], [1747975260000, "2680.12000000", "2681.16000000", "2679.71000000", "2680.65000000", "467.32970000", 1747975319999, "1252570.95022700", 2586, "135.89200000", "364236.30162100", "0"], [1747975320000, "2680.65000000", "2682.16000000", "2678.00000000", "2682.00000000", "653.92180000", 1747975379999, "1752775.58437800", 4188, "388.99080000", "1042775.39022600", "0"], [1747975380000, "2682.00000000", "2685.54000000", "2681.99000000", "2684.51000000", "519.82460000", 1747975439999, "1395150.46259600", 2402, "244.40410000", "655971.40170100", "0"], [1747975440000, "2684.50000000", "2685.56000000", "2684.11000000", "2684.23000000", "579.93010000", 1747975499999, "1557004.94055800", 2611, "219.31510000", "588804.00690900", "0"], [1747975500000, "2684.23000000", "2686.82000000", "2684.23000000", "2685.05000000", "725.05330000", 1747975559999, "1947438.66904100", 3023, "289.26510000", "776908.96023300", "0"], [1747975560000, "2685.06000000", "2687.52000000", "2683.83000000", "2687.51000000", "520.35780000", 1747975619999, "1397335.78521500", 3039, "312.60880000", "839513.32283100", "0"], [1747975620000, "2687.52000000", "2688.30000000", "2686.58000000", "2688.11000000", "401.98120000", 1747975679999, "1080379.68283700", 2601, "226.06290000", "607551.69781200", "0"], [1747975680000, "2688.11000000", "2692.46000000", "2687.58000000", "2691.21000000", "419.22890000", 1747975739999, "1127984.99877900", 2851, "281.18110000", "756543.44157400", "0"], [1747975740000, "2691.21000000", "2694.53000000", "2691.21000000", "2692.34000000", "616.42700000", 1747975799999, "1660199.55475600", 2874, "339.24650000", "913711.84284100", "0"], [1747975800000, "2692.34000000", "2694.02000000", "2691.14000000", "2694.02000000", "530.73340000", 1747975859999, "1428937.09863300", 1989, "354.36280000", "954083.25097700", "0"], [1747975860000, "2694.01000000", "2694.36000000", "2693.01000000", "2693.58000000", "292.87310000", 1747975919999, "788848.21488300", 1256, "213.56720000", "575221.62881300", "0"], [1747975920000, "2693.59000000", "2695.66000000", "2693.59000000", "2695.20000000", "603.10800000", 1747975979999, "1624961.20313200", 1932, "391.29940000", "1054264.74457500", "0"], [1747975980000, "2695.21000000", "2701.99000000", "2695.00000000", "2701.53000000", "1317.46840000", 1747976039999, "3554239.40639500", 3864, "1071.75630000", "2891123.01880200", "0"], [1747976040000, "2701.53000000", "2701.66000000", "2697.36000000", "2699.21000000", "1154.16650000", 1747976099999, "3115279.48205800", 3547, "451.95170000", "1219672.83696900", "0"], [1747976100000, "2699.20000000", "2699.21000000", "2695.86000000", "2696.14000000", "508.96900000", 1747976159999, "1372986.26537200", 1795, "150.71580000", "406490.69763600", "0"], [1747976160000, "2696.10000000", "2697.00000000", "2694.77000000", "2695.96000000", "588.74320000", 1747976219999, "1587180.21347900", 2098, "183.97140000", "495969.10700800", "0"], [1747976220000, "2695.98000000", "2697.39000000", "2694.75000000", "2695.37000000", "502.19590000", 1747976279999, "1353893.36707200", 2160, "211.07310000", "569038.29273600", "0"], [1747976280000, "2695.37000000", "2695.96000000", "2695.05000000", "2695.46000000", "145.35030000", 1747976339999, "391798.37001000", 1168, "64.81550000", "174706.38965500", "0"], [1747976340000, "2695.47000000", "2698.80000000", "2695.47000000", "2697.62000000", "361.29060000", 1747976399999, "974703.19464700", 1706, "201.51420000", "543619.58035100", "0"], [1747976400000, "2697.61000000", "2698.61000000", "2697.00000000", "2698.50000000", "304.27700000", 1747976459999, "820930.75236400", 1877, "91.49960000", "246870.42118400", "0"], [1747976460000, "2698.50000000", "2698.50000000", "2696.91000000", "2697.12000000", "277.24230000", 1747976519999, "747888.47292700", 1843, "125.54800000", "338669.09519300", "0"], [1747976520000, "2697.12000000", "2699.30000000", "2697.07000000", "2697.60000000", "209.94420000", 1747976579999, "566393.70130400", 1928, "119.52920000", "322460.82743300", "0"], [1747976580000, "2697.59000000", "2698.24000000", "2696.23000000", "2698.24000000", "215.01170000", 1747976639999, "579893.51237100", 1542, "87.04860000", "234790.16645700", "0"], [1747976640000, "2698.24000000", "2698.25000000", "2695.22000000", "2695.23000000", "288.76220000", 1747976699999, "778748.70777100", 1596, "37.88220000", "102148.72849300", "0"], [1747976700000, "2695.23000000", "2695.23000000", "2690.26000000", "2694.66000000", "1181.92970000", 1747976759999, "3182730.09653200", 2668, "766.70470000", "2064602.30214200", "0"], [1747976760000, "2694.67000000", "2696.00000000", "2692.99000000", "2696.00000000", "176.70260000", 1747976819999, "476127.45728100", 2245, "86.38060000", "232755.86938200", "0"], [1747976820000, "2696.00000000", "2700.36000000", "2695.35000000", "2700.10000000", "481.72840000", 1747976879999, "1299803.29821500", 2423, "311.76240000", "841065.97959900", "0"], [1747976880000, "2700.10000000", "2705.51000000", "2700.10000000", "2702.53000000", "667.08670000", 1747976939999, "1803676.59463500", 4567, "290.68620000", "785892.74747800", "0"], [1747976940000, "2702.53000000", "2703.94000000", "2702.53000000", "2703.01000000", "435.37900000", 1747976999999, "1176880.25640500", 2346, "160.98150000", "435156.13037000", "0"], [1747977000000, "2703.02000000", "2705.20000000", "2702.50000000", "2705.17000000", "371.23270000", 1747977059999, "1003783.18236200", 2107, "270.65090000", "731818.51226800", "0"], [1747977060000, "2705.17000000", "2706.38000000", "2704.42000000", "2705.85000000", "564.06200000", 1747977119999, "1525968.93095000", 2427, "332.05540000", "898294.74993200", "0"], [1747977120000, "2705.85000000", "2706.50000000", "2705.09000000", "2706.00000000", "251.69860000", 1747977179999, "681066.96734800", 1508, "158.61680000", "429193.94226800", "0"], [1747977180000, "2706.00000000", "2706.50000000", "2704.90000000", "2704.90000000", "208.28110000", 1747977239999, "563526.11519300", 1394, "107.88920000", "291888.82993800", "0"], [1747977240000, "2704.84000000", "2706.25000000", "2704.53000000", "2705.81000000", "270.56090000", 1747977299999, "731988.87204600", 1134, "164.82070000", "445902.69990500", "0"], [1747977300000, "2705.80000000", "2706.21000000", "2702.31000000", "2702.52000000", "434.25790000", 1747977359999, "1174429.49973400", 2471, "237.66810000", "642840.40020400", "0"], [1747977360000, "2702.51000000", "2705.00000000", "2701.50000000", "2704.63000000", "208.13990000", 1747977419999, "562622.04804100", 2024, "111.44220000", "301252.68343100", "0"], [1747977420000, "2704.64000000", "2705.00000000", "2703.20000000", "2704.45000000", "221.47460000", 1747977479999, "598887.32713800", 2076, "72.92120000", "197170.03990800", "0"], [1747977480000, "2704.46000000", "2704.68000000", "2701.50000000", "2701.86000000", "127.17560000", 1747977539999, "343765.00463700", 2261, "17.39900000", "47033.06253900", "0"], [1747977540000, "2701.86000000", "2701.87000000", "2699.83000000", "2700.49000000", "276.09250000", 1747977599999, "745567.28378200", 2037, "99.93890000", "269873.52141100", "0"], [1747977600000, "2700.49000000", "2700.50000000", "2699.15000000", "2699.51000000", "127.03980000", 1747977659999, "342979.70156000", 1509, "45.25760000", "122181.43716900", "0"], [1747977660000, "2699.51000000", "2699.51000000", "2696.49000000", "2696.74000000", "292.72620000", 1747977719999, "789591.26150600", 2532, "71.44860000", "192698.71474100", "0"], [1747977720000, "2696.75000000", "2698.24000000", "2695.84000000", "2698.23000000", "167.19920000", 1747977779999, "450838.22074100", 1776, "93.06210000", "250935.04047900", "0"], [1747977780000, "2698.24000000", "2698.25000000", "2695.82000000", "2696.57000000", "175.17820000", 1747977839999, "472436.48006900", 1690, "32.11000000", "86593.59814500", "0"], [1747977840000, "2696.57000000", "2699.70000000", "2696.56000000", "2698.24000000", "177.24670000", 1747977899999, "478374.37334600", 1797, "59.11660000", "159531.79800000", "0"], [1747977900000, "2698.24000000", "2698.69000000", "2697.10000000", "2698.68000000", "167.03160000", 1747977959999, "450688.71530700", 1353, "27.92930000", "75356.71193100", "0"], [1747977960000, "2698.69000000", "2698.70000000", "2691.78000000", "2693.67000000", "925.76250000", 1747978019999, "2494818.16118200", 3306, "156.48770000", "421546.16782200", "0"], [1747978020000, "2693.67000000", "2694.00000000", "2687.88000000", "2689.52000000", "1443.06010000", 1747978079999, "3881834.51926200", 4021, "476.72790000", "1281795.48069000", "0"], [1747978080000, "2689.52000000", "2689.52000000", "2683.16000000", "2685.18000000", "1783.43730000", 1747978139999, "4789020.52356400", 5977, "424.49940000", "1139889.43480700", "0"], [1747978140000, "2685.17000000", "2687.58000000", "2683.79000000", "2687.21000000", "432.47910000", 1747978199999, "1161678.96115600", 1616, "140.13030000", "376475.11310800", "0"], [1747978200000, "2687.21000000", "2689.19000000", "2683.45000000", "2688.53000000", "1039.01670000", 1747978259999, "2791433.68885400", 2722, "522.09770000", "1402959.17140600", "0"], [1747978260000, "2688.53000000", "2688.53000000", "2683.16000000", "2683.89000000", "514.93310000", 1747978319999, "1383061.06501700", 2512, "163.66780000", "439364.84698700", "0"], [1747978320000, "2683.90000000", "2686.61000000", "2683.59000000", "2685.40000000", "554.84750000", 1747978379999, "1490089.90486300", 2854, "349.97370000", "939899.33453000", "0"], [1747978380000, "2685.41000000", "2686.05000000", "2680.03000000", "2680.87000000", "928.04000000", 1747978439999, "2488874.61992700", 4007, "212.52040000", "569978.65107000", "0"], [1747978440000, "2680.86000000", "2686.50000000", "2679.60000000", "2686.36000000", "1186.62680000", 1747978499999, "3182232.17201500", 4537, "738.95330000", "1982201.76550700", "0"], [1747978500000, "2686.36000000", "2692.50000000", "2685.71000000", "2691.94000000", "375.15880000", 1747978559999, "1008821.17118400", 3168, "233.83730000", "628766.94961000", "0"], [1747978560000, "2691.93000000", "2693.46000000", "2690.47000000", "2691.71000000", "390.20350000", 1747978619999, "1050272.76391000", 3051, "177.37540000", "477408.78498900", "0"], [1747978620000, "2691.71000000", "2692.76000000", "2691.71000000", "2692.72000000", "92.04580000", 1747978679999, "247802.58189400", 1154, "37.09590000", "99866.32151100", "0"], [1747978680000, "2692.73000000", "2693.49000000", "2689.20000000", "2689.59000000", "271.54160000", 1747978739999, "731073.05783000", 2103, "107.80910000", "290303.15903100", "0"], [1747978740000, "2689.60000000", "2690.94000000", "2688.20000000", "2689.95000000", "203.31830000", 1747978799999, "546776.79663200", 1851, "58.93460000", "158500.32669800", "0"], [1747978800000, "2689.95000000", "2689.95000000", "2686.75000000", "2688.99000000", "235.92850000", 1747978859999, "634358.33457600", 2378, "44.46930000", "119560.45783300", "0"], [1747978860000, "2688.99000000", "2689.99000000", "2687.07000000", "2689.99000000", "193.09370000", 1747978919999, "519072.06524600", 2322, "81.48220000", "219041.03188500", "0"], [1747978920000, "2690.00000000", "2690.59000000", "2689.79000000", "2690.01000000", "104.38760000", 1747978979999, "280836.11181400", 1339, "62.00030000", "166797.69315600", "0"], [1747978980000, "2690.02000000", "2692.58000000", "2689.46000000", "2691.71000000", "185.65210000", 1747979039999, "499514.43591400", 2159, "83.78800000", "225460.40723200", "0"], [1747979040000, "2691.71000000", "2692.22000000", "2690.62000000", "2692.00000000", "171.99740000", 1747979099999, "462941.99908600", 1693, "59.83100000", "161034.22082800", "0"], [1747979100000, "2692.00000000", "2693.04000000", "2691.88000000", "2692.03000000", "191.74290000", 1747979159999, "516246.84385400", 1621, "124.31160000", "334693.58109800", "0"], [1747979160000, "2692.02000000", "2692.02000000", "2688.92000000", "2691.65000000", "236.81480000", 1747979219999, "637167.30941700", 2269, "79.76060000", "214582.20861600", "0"], [1747979220000, "2691.74000000", "2693.00000000", "2691.62000000", "2691.63000000", "199.23810000", 1747979279999, "536337.24972400", 1635, "126.87710000", "341528.77393500", "0"], [1747979280000, "2691.62000000", "2691.62000000", "2687.49000000", "2688.66000000", "579.64950000", 1747979339999, "1558783.50324400", 2350, "114.23440000", "307081.91409600", "0"], [1747979340000, "2688.66000000", "2690.21000000", "2687.98000000", "2690.21000000", "261.79450000", 1747979399999, "703941.07916300", 975, "75.28280000", "202439.66532600", "0"], [1747979400000, "2690.21000000", "2690.60000000", "2688.99000000", "2689.32000000", "406.04200000", 1747979459999, "1092139.04024700", 1316, "38.03850000", "102331.53305500", "0"], [1747979460000, "2689.31000000", "2693.26000000", "2689.31000000", "2693.26000000", "227.45430000", 1747979519999, "612176.21648500", 824, "200.68140000", "540102.52291900", "0"], [1747979520000, "2693.26000000", "2693.58000000", "2691.20000000", "2691.21000000", "411.19350000", 1747979579999, "1106959.90678100", 2180, "81.44710000", "219254.31515300", "0"], [1747979580000, "2691.20000000", "2691.20000000", "2688.85000000", "2689.79000000", "297.53290000", 1747979639999, "800287.90747100", 1144, "106.33960000", "286028.82500800", "0"], [1747979640000, "2689.79000000", "2690.40000000", "2688.49000000", "2690.30000000", "209.05280000", 1747979699999, "562294.46987000", 1656, "98.59460000", "265181.32404800", "0"], [1747979700000, "2690.30000000", "2690.50000000", "2689.00000000", "2689.99000000", "252.36150000", 1747979759999, "678808.94899100", 1596, "87.10150000", "234280.66305600", "0"], [1747979760000, "2690.00000000", "2692.54000000", "2689.99000000", "2692.22000000", "250.04040000", 1747979819999, "673007.23961500", 1106, "176.50710000", "475054.46184200", "0"], [1747979820000, "2692.21000000", "2695.23000000", "2692.21000000", "2694.29000000", "448.50060000", 1747979879999, "1208201.52916500", 1886, "241.93420000", "651699.58377700", "0"], [1747979880000, "2694.29000000", "2697.00000000", "2694.22000000", "2695.99000000", "221.76810000", 1747979939999, "597868.05098600", 1741, "71.87980000", "193786.00377600", "0"], [1747979940000, "2696.00000000", "2696.85000000", "2695.06000000", "2696.75000000", "198.48800000", 1747979999999, "535126.68947200", 1298, "104.33300000", "281270.93163800", "0"], [1747980000000, "2696.74000000", "2697.00000000", "2695.23000000", "2696.69000000", "133.96360000", 1747980059999, "361175.84311200", 1586, "54.64120000", "147315.98204100", "0"], [1747980060000, "2696.69000000", "2697.24000000", "2695.22000000", "2695.64000000", "242.36440000", 1747980119999, "653437.95362200", 1860, "111.62000000", "300893.97541700", "0"], [1747980120000, "2695.65000000", "2697.24000000", "2694.87000000", "2695.62000000", "111.28450000", 1747980179999, "300020.21154300", 1680, "41.34740000", "111476.58842000", "0"], [1747980180000, "2695.61000000", "2696.27000000", "2694.49000000", "2694.91000000", "116.80190000", 1747980239999, "314846.52703200", 2142, "35.22050000", "94937.16173600", "0"], [1747980240000, "2694.90000000", "2696.68000000", "2692.17000000", "2693.59000000", "237.02820000", 1747980299999, "638528.56794400", 3955, "69.42980000", "187022.09203500", "0"], [1747980300000, "2693.59000000", "2694.23000000", "2690.49000000", "2691.10000000", "171.01420000", 1747980359999, "460412.31272500", 2740, "76.57000000", "206173.98675400", "0"], [1747980360000, "2691.10000000", "2691.10000000", "2687.44000000", "2688.49000000", "474.10370000", 1747980419999, "1274619.85211500", 3322, "110.93500000", "298237.55664000", "0"], [1747980420000, "2688.50000000", "2689.25000000", "2687.28000000", "2688.54000000", "189.23010000", 1747980479999, "508752.34360500", 1480, "86.04440000", "231332.78053300", "0"], [1747980480000, "2688.54000000", "2689.00000000", "2686.18000000", "2687.49000000", "299.10980000", 1747980539999, "803821.34779500", 3261, "158.69800000", "426474.06658200", "0"], [1747980540000, "2687.48000000", "2687.49000000", "2681.33000000", "2681.49000000", "743.26030000", 1747980599999, "1995302.96294800", 3489, "127.61610000", "342546.27953800", "0"], [1747980600000, "2681.50000000", "2683.16000000", "2673.67000000", "2676.94000000", "1858.85440000", 1747980659999, "4978573.41664200", 6978, "810.24530000", "2169592.51413700", "0"], [1747980660000, "2676.93000000", "2678.32000000", "2666.24000000", "2671.49000000", "3800.77800000", 1747980719999, "10155433.95901400", 13291, "1423.53760000", "3804005.83160900", "0"], [1747980720000, "2671.50000000", "2672.09000000", "2668.00000000", "2670.85000000", "969.10070000", 1747980779999, "2587924.89323800", 5824, "353.74610000", "944528.43192000", "0"], [1747980780000, "2670.85000000", "2674.19000000", "2668.80000000", "2672.39000000", "1064.02310000", 1747980839999, "2842807.55379600", 4852, "407.90160000", "1089645.25533500", "0"], [1747980840000, "2672.39000000", "2674.23000000", "2671.06000000", "2672.70000000", "2311.58790000", 1747980899999, "6178716.56589300", 6140, "1286.41170000", "3438342.85837300", "0"], [1747980900000, "2672.69000000", "2673.50000000", "2668.41000000", "2670.99000000", "782.00440000", 1747980959999, "2088899.95299000", 5432, "307.88550000", "822380.73842700", "0"], [1747980960000, "2671.00000000", "2673.72000000", "2669.11000000", "2670.00000000", "877.45700000", 1747981019999, "2343412.83443200", 5251, "356.92460000", "953195.44102100", "0"], [1747981020000, "2670.01000000", "2673.11000000", "2669.11000000", "2669.11000000", "700.97350000", 1747981079999, "1872341.51989400", 4963, "288.27580000", "769928.36391300", "0"], [1747981080000, "2669.12000000", "2671.99000000", "2667.26000000", "2669.55000000", "904.55800000", 1747981139999, "2414577.86968500", 4181, "421.95020000", "1126116.44293200", "0"], [1747981140000, "2669.53000000", "2672.51000000", "2668.20000000", "2670.64000000", "605.89680000", 1747981199999, "1618238.26953000", 3484, "193.42940000", "516608.33777000", "0"], [1747981200000, "2670.63000000", "2674.26000000", "2667.37000000", "2670.92000000", "929.69780000", 1747981259999, "2483305.09940300", 4821, "404.14080000", "1079333.58367000", "0"], [1747981260000, "2670.93000000", "2673.12000000", "2665.87000000", "2668.55000000", "968.81480000", 1747981319999, "2586287.45801800", 5644, "478.63720000", "1277798.40745900", "0"], [1747981320000, "2668.56000000", "2672.12000000", "2666.31000000", "2668.51000000", "1008.40150000", 1747981379999, "2692022.66696200", 4671, "397.58030000", "1061211.28378300", "0"], [1747981380000, "2668.51000000", "2669.14000000", "2662.19000000", "2667.50000000", "1355.91190000", 1747981439999, "3614080.42751400", 7095, "661.70600000", "1763602.09346100", "0"], [1747981440000, "2667.49000000", "2670.01000000", "2663.72000000", "2663.98000000", "789.25060000", 1747981499999, "2104579.47335800", 4359, "265.83380000", "708877.02979100", "0"], [1747981500000, "2663.99000000", "2666.50000000", "2656.76000000", "2665.60000000", "2027.31050000", 1747981559999, "5393718.65769200", 8148, "794.70860000", "2114188.12968100", "0"], [1747981560000, "2665.65000000", "2668.80000000", "2664.71000000", "2667.57000000", "365.69020000", 1747981619999, "975294.35788500", 2490, "176.52580000", "470868.65635100", "0"], [1747981620000, "2667.57000000", "2668.00000000", "2664.88000000", "2667.55000000", "305.05870000", 1747981679999, "813457.37121300", 2836, "103.72660000", "276562.89448000", "0"], [1747981680000, "2667.56000000", "2669.69000000", "2667.55000000", "2668.80000000", "220.44760000", 1747981739999, "588366.13194200", 2074, "121.95290000", "325462.45919000", "0"], [1747981740000, "2668.80000000", "2669.10000000", "2663.18000000", "2664.37000000", "1578.74020000", 1747981799999, "4208972.26557600", 2625, "446.60380000", "1190358.83568700", "0"], [1747981800000, "2664.39000000", "2668.67000000", "2664.20000000", "2668.29000000", "3843.42570000", 1747981859999, "10244578.83922000", 3647, "3478.89100000", "9272406.01316800", "0"], [1747981860000, "2668.29000000", "2669.18000000", "2663.80000000", "2666.77000000", "1122.47650000", 1747981919999, "2992367.93534600", 5375, "406.87690000", "1084786.40312000", "0"], [1747981920000, "2666.77000000", "2666.77000000", "2662.34000000", "2664.00000000", "944.88970000", 1747981979999, "2516843.98700300", 5386, "646.09800000", "1720745.98345100", "0"], [1747981980000, "2663.99000000", "2664.31000000", "2659.99000000", "2661.65000000", "549.98690000", 1747982039999, "1463732.28883300", 5741, "142.64450000", "379688.47136300", "0"], [1747982040000, "2661.67000000", "2666.24000000", "2661.05000000", "2663.50000000", "272.37720000", 1747982099999, "725661.25182200", 2955, "132.38440000", "352682.29424100", "0"], [1747982100000, "2663.49000000", "2664.74000000", "2655.25000000", "2655.90000000", "1169.24970000", 1747982159999, "3109207.77334300", 5543, "462.38150000", "1229364.47974300", "0"], [1747982160000, "2655.90000000", "2662.51000000", "2655.89000000", "2662.50000000", "435.95360000", 1747982219999, "1159546.64743100", 2876, "258.61150000", "687756.50792000", "0"], [1747982220000, "2662.50000000", "2662.51000000", "2658.37000000", "2660.75000000", "599.37860000", 1747982279999, "1594576.82060800", 3537, "181.15350000", "481982.61858600", "0"], [1747982280000, "2660.74000000", "2666.40000000", "2660.74000000", "2666.40000000", "727.89330000", 1747982339999, "1939742.15483800", 3741, "310.15460000", "826398.98150200", "0"], [1747982340000, "2666.43000000", "2669.57000000", "2666.32000000", "2669.57000000", "741.28110000", 1747982399999, "1977445.67882900", 2452, "393.26630000", "1049154.13404700", "0"], [1747982400000, "2669.56000000", "2669.57000000", "2665.46000000", "2665.46000000", "407.60250000", 1747982459999, "1087328.89517000", 2149, "203.78010000", "543567.37292700", "0"], [1747982460000, "2665.46000000", "2666.85000000", "2665.18000000", "2666.31000000", "436.92210000", 1747982519999, "1164875.48777100", 2257, "292.33650000", "779353.85903200", "0"], [1747982520000, "2666.31000000", "2666.93000000", "2661.97000000", "2662.52000000", "386.18530000", 1747982579999, "1028987.06039400", 2205, "159.87430000", "425799.49327200", "0"], [1747982580000, "2662.52000000", "2665.89000000", "2662.51000000", "2665.48000000", "298.52500000", 1747982639999, "795363.50104800", 1856, "232.28240000", "618820.02373300", "0"], [1747982640000, "2665.49000000", "2666.09000000", "2664.41000000", "2665.39000000", "271.78040000", 1747982699999, "724408.26271300", 1707, "179.92940000", "479594.85990200", "0"], [1747982700000, "2665.39000000", "2666.04000000", "2659.40000000", "2660.32000000", "671.19700000", 1747982759999, "1787072.29755500", 3871, "264.25250000", "703624.48709600", "0"], [1747982760000, "2660.33000000", "2661.90000000", "2660.05000000", "2660.73000000", "385.18360000", 1747982819999, "1024920.99763000", 2557, "264.16200000", "702883.69891400", "0"], [1747982820000, "2660.74000000", "2660.74000000", "2658.22000000", "2658.24000000", "457.67180000", 1747982879999, "1217013.08254700", 3680, "248.09670000", "659724.00305700", "0"], [1747982880000, "2658.23000000", "2658.23000000", "2655.64000000", "2655.65000000", "1035.17930000", 1747982939999, "2750158.77777300", 4432, "393.37050000", "1044969.37789200", "0"], [1747982940000, "2655.66000000", "2657.96000000", "2654.49000000", "2657.96000000", "963.45860000", 1747982999999, "2558715.57736400", 5030, "565.15160000", "1500999.11419600", "0"], [1747983000000, "2657.96000000", "2657.96000000", "2652.86000000", "2653.50000000", "1384.83560000", 1747983059999, "3676469.30660700", 5958, "648.51830000", "1721695.07624400", "0"], [1747983060000, "2653.51000000", "2657.03000000", "2652.64000000", "2653.45000000", "1053.14630000", 1747983119999, "2795669.39349800", 5204, "530.06100000", "1407240.04720800", "0"], [1747983120000, "2653.45000000", "2655.40000000", "2653.45000000", "2655.39000000", "404.33210000", 1747983179999, "1073352.31102100", 3290, "251.45780000", "667498.22947300", "0"], [1747983180000, "2655.39000000", "2655.99000000", "2653.01000000", "2654.86000000", "473.57800000", 1747983239999, "1257163.84040900", 4178, "201.94750000", "536043.90935100", "0"], [1747983240000, "2654.85000000", "2656.00000000", "2653.01000000", "2655.02000000", "410.72560000", 1747983299999, "1090251.79896000", 3776, "217.13690000", "576353.84694300", "0"], [1747983300000, "2655.02000000", "2655.03000000", "2651.45000000", "2652.02000000", "954.19480000", 1747983359999, "2531208.06918900", 4497, "387.94780000", "1029037.64689800", "0"], [1747983360000, "2652.01000000", "2656.50000000", "2651.66000000", "2654.21000000", "492.38350000", 1747983419999, "1307121.58253800", 3496, "196.79410000", "522305.51844000", "0"], [1747983420000, "2654.20000000", "2658.40000000", "2654.20000000", "2657.97000000", "612.81570000", 1747983479999, "1628156.50887900", 2313, "466.30340000", "1238845.71600900", "0"], [1747983480000, "2657.97000000", "2658.37000000", "2656.30000000", "2657.16000000", "442.11220000", 1747983539999, "1174861.73471500", 2071, "161.02700000", "427890.17155500", "0"], [1747983540000, "2657.16000000", "2658.00000000", "2655.66000000", "2657.11000000", "379.46460000", 1747983599999, "1008373.46301800", 2326, "68.84030000", "182914.50858700", "0"], [1747983600000, "2657.10000000", "2659.75000000", "2657.10000000", "2659.73000000", "276.03450000", 1747983659999, "733808.82303500", 3228, "108.03280000", "287193.10456000", "0"], [1747983660000, "2659.72000000", "2662.07000000", "2657.42000000", "2661.19000000", "845.53320000", 1747983719999, "2248734.62822500", 2800, "392.60300000", "1044184.95713500", "0"], [1747983720000, "2661.19000000", "2662.87000000", "2659.71000000", "2659.73000000", "738.22010000", 1747983779999, "1964304.81937500", 3245, "274.20660000", "729772.10048100", "0"], [1747983780000, "2659.72000000", "2661.86000000", "2658.70000000", "2661.84000000", "351.41680000", 1747983839999, "934988.03665800", 1845, "252.36470000", "671478.19983100", "0"], [1747983840000, "2661.84000000", "2663.75000000", "2661.11000000", "2663.64000000", "525.54500000", 1747983899999, "1399354.01321000", 1741, "196.37080000", "522885.85183500", "0"], [1747983900000, "2663.64000000", "2664.20000000", "2661.05000000", "2661.43000000", "409.73610000", 1747983959999, "1090847.21596900", 2303, "232.16280000", "618075.22426700", "0"], [1747983960000, "2661.43000000", "2663.30000000", "2661.16000000", "2662.49000000", "256.39050000", 1747984019999, "682508.84047400", 2347, "102.53950000", "272959.52262200", "0"], [1747984020000, "2662.49000000", "2664.50000000", "2662.23000000", "2664.24000000", "159.00200000", 1747984079999, "423480.18398600", 1648, "82.95520000", "220957.85949500", "0"], [1747984080000, "2664.25000000", "2664.27000000", "2663.73000000", "2664.27000000", "222.47130000", 1747984139999, "592702.02288800", 1056, "116.17170000", "309505.13200100", "0"], [1747984140000, "2664.26000000", "2664.52000000", "2663.51000000", "2663.63000000", "300.93930000", 1747984199999, "801651.12948100", 1432, "213.35530000", "568333.88985300", "0"], [1747984200000, "2663.62000000", "2663.63000000", "2662.06000000", "2662.55000000", "674.26130000", 1747984259999, "1795553.93638600", 2452, "254.11450000", "676708.65844500", "0"], [1747984260000, "2662.56000000", "2662.56000000", "2661.05000000", "2661.17000000", "156.77640000", 1747984319999, "417267.43527900", 1976, "56.61750000", "150678.06807700", "0"], [1747984320000, "2661.17000000", "2666.71000000", "2660.13000000", "2666.02000000", "508.10000000", 1747984379999, "1353339.08898500", 3971, "276.23140000", "735858.22381800", "0"], [1747984380000, "2666.03000000", "2667.74000000", "2665.81000000", "2667.61000000", "268.35190000", 1747984439999, "715754.71921100", 1605, "220.36200000", "587749.67491900", "0"], [1747984440000, "2667.60000000", "2667.60000000", "2665.78000000", "2666.46000000", "393.81300000", 1747984499999, "1050049.06602000", 2470, "211.32860000", "563451.19254600", "0"], [1747984500000, "2666.45000000", "2666.61000000", "2663.23000000", "2664.41000000", "348.36020000", 1747984559999, "928247.91489800", 2645, "204.55970000", "545027.70309600", "0"], [1747984560000, "2664.41000000", "2665.00000000", "2663.13000000", "2664.99000000", "220.70930000", 1747984619999, "587961.28606400", 1817, "123.00320000", "327670.37551600", "0"], [1747984620000, "2665.00000000", "2666.50000000", "2664.39000000", "2666.50000000", "303.55450000", 1747984679999, "809002.50621300", 2341, "190.98430000", "508969.80970300", "0"], [1747984680000, "2666.49000000", "2669.26000000", "2666.49000000", "2668.82000000", "288.07600000", 1747984739999, "768654.80932600", 2190, "155.67070000", "415349.83058600", "0"], [1747984740000, "2668.81000000", "2669.10000000", "2667.62000000", "2668.50000000", "334.15550000", 1747984799999, "891673.67880800", 2031, "215.70950000", "575594.85332600", "0"], [1747984800000, "2668.50000000", "2669.09000000", "2666.62000000", "2669.09000000", "323.93460000", 1747984859999, "864291.10586000", 2273, "218.36390000", "582613.61654500", "0"], [1747984860000, "2669.10000000", "2672.50000000", "2668.50000000", "2672.27000000", "833.91670000", 1747984919999, "2227493.11134100", 4695, "444.10650000", "1186190.02000400", "0"], [1747984920000, "2672.27000000", "2672.27000000", "2670.80000000", "2671.99000000", "287.46170000", 1747984979999, "768020.89411300", 2079, "173.66380000", "463983.80464800", "0"], [1747984980000, "2671.99000000", "2671.99000000", "2670.81000000", "2671.39000000", "267.69180000", 1747985039999, "715102.27860300", 888, "192.52040000", "514288.23621300", "0"], [1747985040000, "2671.38000000", "2672.81000000", "2670.76000000", "2670.77000000", "326.12230000", 1747985099999, "871356.41423700", 2347, "200.61320000", "536025.34284500", "0"], [1747985100000, "2670.77000000", "2671.10000000", "2668.77000000", "2669.82000000", "349.31400000", 1747985159999, "932675.43865300", 2293, "159.64040000", "426247.00210300", "0"], [1747985160000, "2669.83000000", "2671.11000000", "2669.80000000", "2671.11000000", "235.45580000", 1747985219999, "628769.90386000", 1581, "194.72920000", "520010.98351700", "0"], [1747985220000, "2671.10000000", "2672.35000000", "2668.49000000", "2668.50000000", "367.76660000", 1747985279999, "981999.75926600", 2169, "147.43050000", "393703.05515200", "0"], [1747985280000, "2668.50000000", "2671.10000000", "2668.50000000", "2669.00000000", "230.80550000", 1747985339999, "616127.07676600", 2031, "166.31020000", "443945.21597100", "0"], [1747985340000, "2669.00000000", "2669.71000000", "2667.88000000", "2669.70000000", "241.69230000", 1747985399999, "645005.80253900", 1771, "131.63710000", "351296.59849900", "0"], [1747985400000, "2669.71000000", "2669.71000000", "2667.36000000", "2668.95000000", "324.33510000", 1747985459999, "865541.40644000", 2210, "180.37440000", "481349.27196200", "0"], [1747985460000, "2668.96000000", "2668.96000000", "2666.85000000", "2667.20000000", "392.99170000", 1747985519999, "1048308.98544200", 2192, "151.16580000", "403218.26525300", "0"], [1747985520000, "2667.20000000", "2671.50000000", "2667.20000000", "2671.50000000", "369.36140000", 1747985579999, "985918.53713400", 2281, "244.60950000", "652945.16071700", "0"], [1747985580000, "2671.49000000", "2671.66000000", "2668.58000000", "2669.10000000", "570.07060000", 1747985639999, "1522290.14157000", 2516, "306.85710000", "819278.12227700", "0"], [1747985640000, "2669.10000000", "2669.94000000", "2667.44000000", "2667.45000000", "521.22200000", 1747985699999, "1391128.11650800", 1586, "326.85670000", "872453.82297800", "0"], [1747985700000, "2667.44000000", "2667.45000000", "2664.51000000", "2664.64000000", "685.45960000", 1747985759999, "1826951.71832800", 1866, "56.94740000", "151762.68017700", "0"], [1747985760000, "2664.63000000", "2665.41000000", "2664.63000000", "2665.41000000", "312.93800000", 1747985819999, "834010.93193200", 955, "160.46610000", "427641.89166400", "0"], [1747985820000, "2665.41000000", "2665.41000000", "2664.07000000", "2664.08000000", "407.88250000", 1747985879999, "1087021.66716500", 839, "155.48560000", "414391.44324400", "0"], [1747985880000, "2664.07000000", "2664.08000000", "2661.54000000", "2662.07000000", "406.45130000", 1747985939999, "1082393.65793500", 1650, "136.26510000", "362831.14657700", "0"], [1747985940000, "2662.06000000", "2662.86000000", "2659.77000000", "2659.95000000", "731.42430000", 1747985999999, "1946178.99699200", 2701, "272.06250000", "723876.30120000", "0"], [1747986000000, "2659.94000000", "2661.51000000", "2658.04000000", "2658.83000000", "603.23840000", 1747986059999, "1604339.37187700", 2778, "396.91490000", "1055510.75667900", "0"], [1747986060000, "2658.82000000", "2661.26000000", "2658.37000000", "2661.26000000", "413.80990000", 1747986119999, "1100564.35719200", 1953, "189.33440000", "503556.53783500", "0"], [1747986120000, "2661.25000000", "2662.76000000", "2661.19000000", "2661.70000000", "371.71920000", 1747986179999, "989438.63979600", 1857, "201.50530000", "536371.26096700", "0"], [1747986180000, "2661.70000000", "2663.17000000", "2660.21000000", "2660.97000000", "554.30860000", 1747986239999, "1475554.46136300", 2048, "183.56230000", "488606.15415800", "0"], [1747986240000, "2660.98000000", "2662.98000000", "2660.98000000", "2662.98000000", "223.54280000", 1747986299999, "595179.02196700", 1170, "129.70830000", "345324.20666500", "0"], [1747986300000, "2662.97000000", "2662.97000000", "2659.52000000", "2659.53000000", "518.09560000", 1747986359999, "1378582.75252600", 2615, "215.28680000", "572828.53959600", "0"], [1747986360000, "2659.52000000", "2659.61000000", "2656.68000000", "2658.50000000", "653.49660000", 1747986419999, "1737097.75696100", 2591, "271.68130000", "722229.99828300", "0"], [1747986420000, "2658.50000000", "2659.94000000", "2658.49000000", "2659.66000000", "252.90600000", 1747986479999, "672590.47645400", 1134, "156.18260000", "415345.80522700", "0"], [1747986480000, "2659.66000000", "2660.31000000", "2658.04000000", "2658.46000000", "359.20190000", 1747986539999, "955218.83721900", 2006, "218.66050000", "581477.05561600", "0"], [1747986540000, "2658.45000000", "2660.31000000", "2658.21000000", "2658.90000000", "273.92280000", 1747986599999, "728507.09104900", 2037, "122.47880000", "325712.72872300", "0"], [1747986600000, "2658.89000000", "2658.90000000", "2656.00000000", "2656.01000000", "528.88920000", 1747986659999, "1405489.89216000", 2221, "299.85050000", "796841.07960300", "0"], [1747986660000, "2656.00000000", "2656.01000000", "2653.26000000", "2653.37000000", "707.08510000", 1747986719999, "1877108.11233000", 3204, "213.66690000", "567192.33166400", "0"], [1747986720000, "2653.36000000", "2654.15000000", "2651.35000000", "2654.14000000", "1233.97040000", 1747986779999, "3272991.28727600", 3589, "321.86770000", "853729.62594500", "0"], [1747986780000, "2654.14000000", "2656.97000000", "2654.13000000", "2656.97000000", "401.51210000", 1747986839999, "1066193.71115400", 2029, "246.70930000", "655192.65715100", "0"], [1747986840000, "2656.97000000", "2658.30000000", "2655.17000000", "2655.71000000", "603.70790000", 1747986899999, "1604044.02961500", 3177, "289.41460000", "768935.49510400", "0"], [1747986900000, "2655.70000000", "2656.68000000", "2654.16000000", "2655.03000000", "478.19590000", 1747986959999, "1269913.39960900", 2154, "223.47390000", "593550.75536800", "0"], [1747986960000, "2655.02000000", "2655.03000000", "2652.71000000", "2654.03000000", "293.04350000", 1747987019999, "777651.29032100", 2495, "131.37380000", "348602.84768100", "0"], [1747987020000, "2654.04000000", "2658.92000000", "2654.03000000", "2658.38000000", "377.28070000", 1747987079999, "1002386.38772000", 2685, "214.19090000", "569013.02512100", "0"], [1747987080000, "2658.37000000", "2658.49000000", "2655.53000000", "2655.53000000", "359.70180000", 1747987139999, "955822.95923500", 1890, "81.01660000", "215276.64925500", "0"], [1747987140000, "2655.53000000", "2655.54000000", "2654.15000000", "2655.20000000", "244.83990000", 1747987199999, "649927.60264700", 1441, "33.73290000", "89543.19515000", "0"], [1747987200000, "2655.20000000", "2658.22000000", "2655.10000000", "2658.22000000", "160.76100000", 1747987259999, "427069.14666300", 1719, "108.65530000", "288638.08704100", "0"], [1747987260000, "2658.21000000", "2659.00000000", "2657.03000000", "2657.44000000", "274.44720000", 1747987319999, "729499.62310700", 1667, "80.92070000", "215101.40098600", "0"], [1747987320000, "2657.45000000", "2659.16000000", "2655.69000000", "2655.77000000", "613.39130000", 1747987379999, "1630190.77636300", 2225, "167.96760000", "446453.84944600", "0"], [1747987380000, "2655.76000000", "2656.90000000", "2654.73000000", "2654.74000000", "275.84370000", 1747987439999, "732548.17867000", 1558, "50.65330000", "134517.22409600", "0"], [1747987440000, "2654.73000000", "2656.30000000", "2653.61000000", "2656.30000000", "238.35750000", 1747987499999, "632825.32800400", 1453, "149.14640000", "395998.83641600", "0"], [1747987500000, "2656.30000000", "2656.98000000", "2655.04000000", "2656.95000000", "177.89150000", 1747987559999, "472510.65912900", 1807, "84.28650000", "223883.80644600", "0"], [1747987560000, "2656.96000000", "2660.40000000", "2656.59000000", "2660.27000000", "194.05860000", 1747987619999, "515845.32174600", 2024, "122.28610000", "325074.62536000", "0"], [1747987620000, "2660.28000000", "2662.00000000", "2660.19000000", "2661.00000000", "373.21260000", 1747987679999, "993242.30265000", 1550, "212.52800000", "565540.26617800", "0"], [1747987680000, "2661.00000000", "2662.10000000", "2660.56000000", "2660.56000000", "237.60230000", 1747987739999, "632348.89674500", 1431, "98.55760000", "262302.16094800", "0"], [1747987740000, "2660.55000000", "2661.94000000", "2660.37000000", "2661.63000000", "133.03300000", 1747987799999, "354020.39771000", 1163, "61.73390000", "164282.23245400", "0"], [1747987800000, "2661.63000000", "2661.86000000", "2660.60000000", "2661.20000000", "392.21080000", 1747987859999, "1043735.02501600", 1141, "75.08340000", "199807.07872000", "0"], [1747987860000, "2661.21000000", "2661.68000000", "2660.74000000", "2660.87000000", "329.47410000", 1747987919999, "876765.75215800", 1936, "226.52110000", "602784.23162600", "0"], [1747987920000, "2660.87000000", "2660.87000000", "2657.74000000", "2657.99000000", "315.27870000", 1747987979999, "838355.35581900", 2330, "37.81300000", "100511.77107000", "0"], [1747987980000, "2658.00000000", "2659.31000000", "2657.99000000", "2658.66000000", "129.39870000", 1747988039999, "344021.01008400", 1676, "49.69390000", "132110.99548900", "0"], [1747988040000, "2658.66000000", "2662.07000000", "2658.65000000", "2662.07000000", "372.45040000", 1747988099999, "990900.76114700", 1693, "191.51470000", "509519.29289500", "0"], [1747988100000, "2662.06000000", "2662.06000000", "2658.04000000", "2658.05000000", "301.90400000", 1747988159999, "803077.28122600", 2898, "44.66960000", "118827.10631400", "0"], [1747988160000, "2658.04000000", "2658.05000000", "2655.05000000", "2655.97000000", "220.53870000", 1747988219999, "585806.20893200", 1667, "36.53580000", "97034.56253300", "0"], [1747988220000, "2655.98000000", "2657.10000000", "2655.98000000", "2657.10000000", "158.59980000", 1747988279999, "421290.09548600", 932, "60.30550000", "160204.33342200", "0"], [1747988280000, "2657.10000000", "2658.05000000", "2656.95000000", "2656.95000000", "157.53450000", 1747988339999, "418689.24741400", 1478, "39.21040000", "104207.33811900", "0"], [1747988340000, "2656.95000000", "2657.04000000", "2656.06000000", "2656.06000000", "121.65560000", 1747988399999, "323222.16148000", 1051, "20.31430000", "53969.60453500", "0"], [1747988400000, "2656.05000000", "2656.72000000", "2655.80000000", "2656.11000000", "83.71960000", 1747988459999, "222373.93624300", 1172, "46.40130000", "123249.45449500", "0"], [1747988460000, "2656.11000000", "2656.44000000", "2655.02000000", "2656.43000000", "187.75730000", 1747988519999, "498617.85484500", 1789, "74.93040000", "198984.96968000", "0"], [1747988520000, "2656.43000000", "2657.51000000", "2656.43000000", "2657.50000000", "127.86010000", 1747988579999, "339742.15551200", 1372, "77.79220000", "206693.75923300", "0"], [1747988580000, "2657.51000000", "2661.77000000", "2657.50000000", "2661.39000000", "311.57510000", 1747988639999, "828980.52050000", 1909, "131.64790000", "350114.68285900", "0"], [1747988640000, "2661.39000000", "2661.39000000", "2659.44000000", "2660.12000000", "141.47750000", 1747988699999, "376338.63735900", 1527, "88.82130000", "236261.90885700", "0"], [1747988700000, "2660.11000000", "2661.60000000", "2660.11000000", "2660.70000000", "343.67720000", 1747988759999, "914610.55371200", 1274, "105.45320000", "280635.29908700", "0"], [1747988760000, "2660.81000000", "2663.59000000", "2660.70000000", "2663.58000000", "153.69700000", 1747988819999, "409117.59659200", 1652, "109.83810000", "292372.65465000", "0"], [1747988820000, "2663.59000000", "2666.01000000", "2663.30000000", "2665.69000000", "877.07500000", 1747988879999, "2337269.62720500", 2434, "621.95630000", "1657430.91574500", "0"], [1747988880000, "2665.68000000", "2665.98000000", "2664.10000000", "2665.42000000", "569.61800000", 1747988939999, "1518080.47444300", 2844, "138.29200000", "368558.20597400", "0"], [1747988940000, "2665.42000000", "2667.01000000", "2665.31000000", "2666.99000000", "536.13540000", 1747988999999, "1429649.10452500", 2005, "317.66220000", "847022.82629800", "0"], [1747989000000, "2667.00000000", "2667.00000000", "2665.07000000", "2665.90000000", "393.90920000", 1747989059999, "1050103.27897600", 1987, "285.07940000", "759958.69479400", "0"], [1747989060000, "2665.90000000", "2666.48000000", "2664.07000000", "2664.08000000", "420.88120000", 1747989119999, "1121862.82316800", 2058, "263.47560000", "702324.64995300", "0"], [1747989120000, "2664.08000000", "2665.71000000", "2664.07000000", "2665.70000000", "348.89790000", 1747989179999, "929720.95366900", 2049, "225.43320000", "600684.38335900", "0"], [1747989180000, "2665.70000000", "2665.78000000", "2664.31000000", "2664.32000000", "299.06260000", 1747989239999, "797020.96466400", 1903, "183.98880000", "490362.34711400", "0"], [1747989240000, "2664.31000000", "2664.32000000", "2662.41000000", "2663.21000000", "192.11750000", 1747989299999, "511625.78669900", 2241, "51.87490000", "138138.44553400", "0"], [1747989300000, "2663.21000000", "2665.09000000", "2663.21000000", "2664.07000000", "179.59730000", 1747989359999, "478521.31290600", 1828, "144.55610000", "385168.39356500", "0"], [1747989360000, "2664.08000000", "2667.20000000", "2664.07000000", "2667.16000000", "126.48920000", 1747989419999, "337232.22804900", 1534, "89.81960000", "239459.83827900", "0"], [1747989420000, "2667.16000000", "2671.89000000", "2666.96000000", "2671.27000000", "449.89760000", 1747989479999, "1201264.73210200", 2967, "313.27880000", "836461.08772700", "0"], [1747989480000, "2671.26000000", "2676.00000000", "2670.67000000", "2676.00000000", "624.51860000", 1747989539999, "1669486.23555800", 4927, "392.12600000", "1048284.60625700", "0"], [1747989540000, "2675.99000000", "2676.00000000", "2670.77000000", "2672.19000000", "1011.26250000", 1747989599999, "2703223.03828100", 3836, "238.02440000", "636137.44474800", "0"], [1747989600000, "2672.20000000", "2672.20000000", "2669.09000000", "2670.15000000", "383.74380000", 1747989659999, "1024797.66584600", 2359, "207.15510000", "553172.09692000", "0"], [1747989660000, "2670.15000000", "2670.53000000", "2669.02000000", "2670.04000000", "354.16870000", 1747989719999, "945487.60724200", 2266, "151.87660000", "405469.22453700", "0"], [1747989720000, "2670.05000000", "2670.35000000", "2667.89000000", "2669.51000000", "491.65900000", 1747989779999, "1312252.59825900", 2980, "127.54900000", "340436.84446700", "0"], [1747989780000, "2669.51000000", "2670.00000000", "2668.09000000", "2668.79000000", "340.00350000", 1747989839999, "907408.08810500", 2077, "182.40190000", "486818.77376100", "0"], [1747989840000, "2668.80000000", "2670.51000000", "2667.24000000", "2670.51000000", "274.72440000", 1747989899999, "733084.51697300", 2803, "157.74300000", "420948.12269100", "0"], [1747989900000, "2670.52000000", "2673.70000000", "2670.13000000", "2670.14000000", "353.98900000", 1747989959999, "945849.37980300", 2831, "196.74500000", "525724.24707500", "0"], [1747989960000, "2670.14000000", "2670.14000000", "2667.11000000", "2669.61000000", "285.49680000", 1747990019999, "761908.83106800", 2473, "175.16360000", "467451.09307400", "0"], [1747990020000, "2669.61000000", "2670.37000000", "2668.91000000", "2669.75000000", "145.92380000", 1747990079999, "389534.82143300", 1867, "85.75490000", "228916.47370300", "0"], [1747990080000, "2669.74000000", "2671.22000000", "2668.83000000", "2671.21000000", "172.92140000", 1747990139999, "461686.07176800", 1743, "103.28120000", "275761.92171600", "0"], [1747990140000, "2671.22000000", "2672.00000000", "2670.58000000", "2671.54000000", "129.29480000", 1747990199999, "345387.26020500", 1482, "66.39010000", "177329.47669200", "0"], [1747990200000, "2671.54000000", "2672.93000000", "2669.78000000", "2670.50000000", "570.74950000", 1747990259999, "1524583.67569300", 2597, "169.86220000", "453762.95433200", "0"], [1747990260000, "2670.49000000", "2671.44000000", "2669.68000000", "2671.44000000", "137.20340000", 1747990319999, "366393.05306300", 1686, "94.33520000", "251920.98507000", "0"], [1747990320000, "2671.44000000", "2671.44000000", "2669.00000000", "2669.57000000", "185.28680000", 1747990379999, "494756.01302700", 1981, "63.05890000", "168385.87383200", "0"], [1747990380000, "2669.58000000", "2672.74000000", "2669.10000000", "2672.73000000", "131.93410000", 1747990439999, "352385.66344500", 2002, "100.43070000", "268271.48734900", "0"], [1747990440000, "2672.74000000", "2674.53000000", "2671.57000000", "2672.45000000", "255.17840000", 1747990499999, "682209.91401300", 2540, "151.15470000", "404097.15343100", "0"], [1747990500000, "2672.46000000", "2672.80000000", "2670.40000000", "2670.41000000", "276.12130000", 1747990559999, "737619.50183700", 1725, "49.99070000", "133568.91912800", "0"], [1747990560000, "2670.41000000", "2670.93000000", "2670.10000000", "2670.88000000", "250.23530000", 1747990619999, "668254.59479800", 1442, "164.21830000", "438535.06422700", "0"], [1747990620000, "2670.89000000", "2670.89000000", "2669.09000000", "2669.10000000", "211.44480000", 1747990679999, "564540.53890200", 1094, "26.76950000", "71464.04414100", "0"], [1747990680000, "2669.10000000", "2669.35000000", "2668.20000000", "2668.50000000", "226.80740000", 1747990739999, "605373.03308400", 996, "34.75330000", "92738.17891000", "0"], [1747990740000, "2668.51000000", "2669.40000000", "2668.51000000", "2669.39000000", "129.94960000", 1747990799999, "346844.45018800", 1250, "77.62100000", "207175.25569400", "0"], [1747990800000, "2669.39000000", "2669.65000000", "2668.09000000", "2668.09000000", "201.46920000", 1747990859999, "537705.71179800", 1917, "51.70270000", "137989.60009200", "0"], [1747990860000, "2668.10000000", "2668.10000000", "2665.49000000", "2665.70000000", "875.79740000", 1747990919999, "2335142.15757500", 3306, "419.55410000", "1118543.59817400", "0"], [1747990920000, "2665.71000000", "2666.87000000", "2665.40000000", "2666.17000000", "332.57450000", 1747990979999, "886697.30856800", 1830, "220.09160000", "586803.21907000", "0"], [1747990980000, "2666.17000000", "2666.54000000", "2665.40000000", "2665.83000000", "168.34790000", 1747991039999, "448843.27975100", 1745, "54.02920000", "144043.08360000", "0"], [1747991040000, "2665.83000000", "2668.01000000", "2665.82000000", "2668.01000000", "87.35480000", 1747991099999, "232956.49241500", 1373, "76.01080000", "202704.95475600", "0"], [1747991100000, "2668.01000000", "2673.00000000", "2668.01000000", "2672.71000000", "484.75750000", 1747991159999, "1294632.17838700", 2711, "189.87830000", "507138.99054300", "0"], [1747991160000, "2672.70000000", "2675.55000000", "2672.55000000", "2675.46000000", "376.36940000", 1747991219999, "1006669.02247400", 2105, "211.39730000", "565374.84301600", "0"], [1747991220000, "2675.47000000", "2675.55000000", "2672.60000000", "2674.35000000", "593.34660000", 1747991279999, "1586842.33917400", 2500, "179.78190000", "480718.39569200", "0"], [1747991280000, "2674.35000000", "2675.17000000", "2669.02000000", "2669.51000000", "716.43450000", 1747991339999, "1914425.43008200", 2406, "222.92580000", "596035.76429800", "0"], [1747991340000, "2669.50000000", "2671.29000000", "2669.50000000", "2670.03000000", "267.06360000", 1747991399999, "713234.28468400", 1727, "58.38800000", "155908.51312800", "0"], [1747991400000, "2670.03000000", "2671.57000000", "2670.03000000", "2670.74000000", "227.94450000", 1747991459999, "608785.13465500", 1728, "153.49900000", "409940.03488200", "0"], [1747991460000, "2670.74000000", "2673.35000000", "2670.74000000", "2672.86000000", "258.37000000", 1747991519999, "690362.75535100", 2115, "143.90810000", "384517.50723700", "0"], [1747991520000, "2672.85000000", "2674.73000000", "2672.72000000", "2674.72000000", "271.71730000", 1747991579999, "726332.13854500", 1685, "223.51980000", "597494.64044900", "0"], [1747991580000, "2674.73000000", "2675.70000000", "2674.50000000", "2675.39000000", "106.16200000", 1747991639999, "283987.61915900", 1541, "67.80620000", "181385.06216700", "0"], [1747991640000, "2675.39000000", "2675.39000000", "2673.35000000", "2674.33000000", "423.86350000", 1747991699999, "1133609.98361200", 1486, "218.78440000", "585076.78460600", "0"], [1747991700000, "2674.33000000", "2677.57000000", "2674.32000000", "2677.57000000", "252.58930000", 1747991759999, "676034.06165700", 3079, "174.88040000", "468021.14634000", "0"], [1747991760000, "2677.57000000", "2677.67000000", "2676.00000000", "2676.55000000", "313.53630000", 1747991819999, "839251.70221200", 1772, "164.09980000", "439220.76347200", "0"], [1747991820000, "2676.56000000", "2678.00000000", "2676.16000000", "2677.32000000", "395.29880000", 1747991879999, "1058196.47757000", 2163, "224.79440000", "601762.95321600", "0"], [1747991880000, "2677.33000000", "2679.69000000", "2677.11000000", "2679.60000000", "798.95060000", 1747991939999, "2140145.50303700", 4231, "573.55200000", "1536343.40605900", "0"], [1747991940000, "2679.59000000", "2682.07000000", "2679.33000000", "2681.00000000", "854.14800000", 1747991999999, "2289656.54454600", 4789, "507.10110000", "1359344.58489200", "0"], [1747992000000, "2681.01000000", "2682.52000000", "2680.30000000", "2680.61000000", "517.52080000", 1747992059999, "1387650.08662900", 3766, "351.67910000", "942947.01567600", "0"], [1747992060000, "2680.62000000", "2684.39000000", "2680.61000000", "2684.37000000", "422.48830000", 1747992119999, "1133740.12920900", 3316, "347.98050000", "933786.74194600", "0"], [1747992120000, "2684.37000000", "2684.37000000", "2679.99000000", "2680.00000000", "360.02130000", 1747992179999, "965557.93394100", 1884, "154.83590000", "415294.45542200", "0"], [1747992180000, "2680.00000000", "2682.30000000", "2679.50000000", "2679.71000000", "333.13380000", 1747992239999, "893121.83767900", 2550, "221.79350000", "594652.63665500", "0"], [1747992240000, "2679.70000000", "2681.60000000", "2679.70000000", "2680.74000000", "253.25120000", 1747992299999, "678930.48642000", 2269, "146.02780000", "391469.07596900", "0"], [1747992300000, "2680.75000000", "2680.89000000", "2678.52000000", "2679.62000000", "371.98780000", 1747992359999, "996805.79821400", 2822, "161.25140000", "432085.30918200", "0"], [1747992360000, "2679.63000000", "2681.16000000", "2679.30000000", "2681.16000000", "398.48460000", 1747992419999, "1068066.21453300", 3061, "227.90150000", "610833.96621900", "0"], [1747992420000, "2681.16000000", "2683.11000000", "2680.90000000", "2681.77000000", "320.68400000", 1747992479999, "860095.03522300", 2668, "176.56440000", "473547.76987700", "0"], [1747992480000, "2681.77000000", "2683.86000000", "2680.15000000", "2680.15000000", "324.99930000", 1747992539999, "871715.38874800", 3041, "147.80000000", "396482.69130500", "0"], [1747992540000, "2680.15000000", "2680.15000000", "2677.23000000", "2677.88000000", "347.67400000", 1747992599999, "931224.02628000", 2389, "190.87880000", "511217.81391000", "0"], [1747992600000, "2677.88000000", "2680.80000000", "2677.88000000", "2680.79000000", "416.42350000", 1747992659999, "1116031.46373100", 2981, "333.19360000", "892960.55861800", "0"], [1747992660000, "2680.79000000", "2682.58000000", "2680.79000000", "2681.54000000", "400.63920000", 1747992719999, "1074293.97059900", 2498, "208.33690000", "558620.65772600", "0"], [1747992720000, "2681.54000000", "2683.33000000", "2681.54000000", "2682.71000000", "386.56560000", 1747992779999, "1037093.06441100", 2795, "246.41580000", "661076.53070700", "0"], [1747992780000, "2682.71000000", "2683.52000000", "2681.61000000", "2683.35000000", "265.67100000", 1747992839999, "712675.13210000", 2851, "178.63980000", "479227.98284800", "0"], [1747992840000, "2683.35000000", "2683.76000000", "2682.17000000", "2683.43000000", "323.37240000", 1747992899999, "867687.54958500", 2179, "143.56470000", "385169.71321700", "0"], [1747992900000, "2683.42000000", "2686.03000000", "2682.31000000", "2685.18000000", "403.45870000", 1747992959999, "1082918.51534700", 4177, "227.53030000", "610733.31219600", "0"], [1747992960000, "2685.18000000", "2685.29000000", "2683.54000000", "2684.62000000", "405.93610000", 1747993019999, "1089768.27636700", 2123, "167.15270000", "448704.11561200", "0"], [1747993020000, "2684.62000000", "2684.96000000", "2683.17000000", "2684.19000000", "259.85760000", 1747993079999, "697544.92128000", 2522, "179.21330000", "481066.77801700", "0"], [1747993080000, "2684.19000000", "2684.67000000", "2683.58000000", "2684.51000000", "362.26220000", 1747993139999, "972449.30081000", 1903, "127.03940000", "341006.43847200", "0"], [1747993140000, "2684.52000000", "2685.83000000", "2683.85000000", "2685.53000000", "311.01930000", 1747993199999, "835031.28735100", 2468, "209.20670000", "561648.62066400", "0"], [1747993200000, "2685.53000000", "2686.00000000", "2683.99000000", "2684.42000000", "285.31290000", 1747993259999, "766047.82765700", 2535, "89.53330000", "240364.13147200", "0"], [1747993260000, "2684.43000000", "2684.78000000", "2683.99000000", "2684.29000000", "240.02730000", 1747993319999, "644334.69328000", 1536, "90.87140000", "243934.20414600", "0"], [1747993320000, "2684.28000000", "2684.29000000", "2680.01000000", "2680.94000000", "427.06220000", 1747993379999, "1145035.96007700", 2033, "100.58600000", "269640.56288800", "0"], [1747993380000, "2680.94000000", "2682.90000000", "2680.75000000", "2682.89000000", "189.16930000", 1747993439999, "507321.00337600", 1697, "135.39530000", "363117.18645800", "0"], [1747993440000, "2682.90000000", "2682.90000000", "2680.49000000", "2680.49000000", "373.68700000", 1747993499999, "1002132.61190400", 1724, "98.36270000", "263799.30657300", "0"], [1747993500000, "2680.50000000", "2681.60000000", "2679.58000000", "2681.59000000", "386.07470000", 1747993559999, "1034950.70349600", 2466, "161.87910000", "433981.09384200", "0"], [1747993560000, "2681.59000000", "2682.74000000", "2680.58000000", "2682.73000000", "296.34840000", 1747993619999, "794614.34530100", 1472, "176.92550000", "474393.49736700", "0"], [1747993620000, "2682.72000000", "2684.00000000", "2680.88000000", "2682.87000000", "227.69610000", 1747993679999, "610771.93583400", 2725, "45.15030000", "121119.41369400", "0"], [1747993680000, "2682.87000000", "2683.90000000", "2682.56000000", "2682.86000000", "256.20230000", 1747993739999, "687434.29114800", 1962, "63.97290000", "171635.15740400", "0"], [1747993740000, "2682.85000000", "2689.21000000", "2682.85000000", "2686.96000000", "655.47910000", 1747993799999, "1761486.42924700", 3459, "533.50220000", "1433654.17341200", "0"], [1747993800000, "2686.97000000", "2687.50000000", "2685.82000000", "2687.39000000", "153.74540000", 1747993859999, "413054.12860200", 2139, "78.44600000", "210737.42569400", "0"], [1747993860000, "2687.39000000", "2688.50000000", "2686.55000000", "2686.56000000", "135.58070000", 1747993919999, "364384.79846300", 1893, "54.65510000", "146903.80602600", "0"], [1747993920000, "2686.56000000", "2687.19000000", "2685.17000000", "2686.50000000", "171.07610000", 1747993979999, "459511.32244600", 2539, "85.57510000", "229852.43253300", "0"], [1747993980000, "2686.50000000", "2687.51000000", "2686.45000000", "2687.23000000", "405.76130000", 1747994039999, "1090214.61001800", 1652, "128.41000000", "345017.19923000", "0"], [1747994040000, "2687.23000000", "2687.23000000", "2684.71000000", "2685.39000000", "373.54550000", 1747994099999, "1003274.38403000", 2026, "50.00240000", "134295.18327700", "0"], [1747994100000, "2685.39000000", "2686.18000000", "2684.71000000", "2686.00000000", "210.53660000", 1747994159999, "565424.91498400", 1467, "110.05540000", "295591.36411000", "0"], [1747994160000, "2685.99000000", "2686.00000000", "2684.60000000", "2684.85000000", "219.53270000", 1747994219999, "589558.56016900", 2100, "68.95850000", "185186.26466100", "0"], [1747994220000, "2684.85000000", "2685.68000000", "2683.68000000", "2684.62000000", "518.56050000", 1747994279999, "1392194.02789900", 2663, "183.27160000", "492002.32488200", "0"], [1747994280000, "2684.63000000", "2684.76000000", "2683.78000000", "2684.16000000", "171.32820000", 1747994339999, "459885.07698900", 1676, "73.23600000", "196579.72123400", "0"], [1747994340000, "2684.15000000", "2684.53000000", "2682.54000000", "2682.95000000", "340.05220000", 1747994399999, "912538.77530900", 1784, "240.69060000", "645888.33355200", "0"], [1747994400000, "2682.95000000", "2683.59000000", "2681.57000000", "2681.58000000", "583.87190000", 1747994459999, "1566406.89095500", 2381, "293.99290000", "788744.13800400", "0"], [1747994460000, "2681.57000000", "2681.79000000", "2678.80000000", "2679.74000000", "1056.18770000", 1747994519999, "2830549.78925800", 4090, "349.39340000", "936270.09015100", "0"], [1747994520000, "2679.75000000", "2679.90000000", "2678.00000000", "2678.38000000", "444.54740000", 1747994579999, "1190925.42199600", 2618, "82.25670000", "220333.97201100", "0"], [1747994580000, "2678.38000000", "2678.95000000", "2676.20000000", "2676.40000000", "291.41170000", 1747994639999, "780208.90638100", 2091, "103.97670000", "278351.79630600", "0"], [1747994640000, "2676.40000000", "2678.99000000", "2675.44000000", "2677.11000000", "270.08010000", 1747994699999, "722962.96180600", 2759, "100.28530000", "268488.63388400", "0"], [1747994700000, "2677.11000000", "2677.12000000", "2672.67000000", "2675.41000000", "715.90100000", 1747994759999, "1914243.13694600", 3626, "206.51130000", "552192.76276300", "0"], [1747994760000, "2675.42000000", "2678.00000000", "2675.41000000", "2678.00000000", "145.83690000", 1747994819999, "390325.54429400", 1157, "52.53060000", "140603.08069600", "0"], [1747994820000, "2678.00000000", "2678.14000000", "2676.29000000", "2676.29000000", "169.79010000", 1747994879999, "454590.46531600", 1313, "35.56290000", "95215.63776200", "0"], [1747994880000, "2676.30000000", "2677.00000000", "2673.90000000", "2674.50000000", "175.88570000", 1747994939999, "470548.19388900", 2539, "64.92200000", "173674.16479700", "0"], [1747994940000, "2674.50000000", "2674.50000000", "2673.65000000", "2674.13000000", "80.39090000", 1747994999999, "214988.19267200", 1319, "23.48270000", "62798.94976000", "0"], [1747995000000, "2674.12000000", "2674.12000000", "2667.97000000", "2669.79000000", "1211.81320000", 1747995059999, "3235868.98829000", 5894, "344.62290000", "920334.44145400", "0"], [1747995060000, "2669.79000000", "2670.24000000", "2667.29000000", "2668.61000000", "725.22820000", 1747995119999, "1935590.60859800", 4794, "365.81490000", "976311.72837200", "0"], [1747995120000, "2668.61000000", "2670.50000000", "2668.00000000", "2668.83000000", "428.39870000", 1747995179999, "1143495.12910000", 2254, "231.02570000", "616694.44876300", "0"], [1747995180000, "2668.83000000", "2668.83000000", "2661.68000000", "2662.62000000", "1532.85810000", 1747995239999, "4083186.36709300", 6188, "424.39750000", "1130283.17835300", "0"], [1747995240000, "2662.62000000", "2666.20000000", "2662.62000000", "2665.96000000", "257.94890000", 1747995299999, "687509.90949800", 2313, "201.52570000", "537112.74352800", "0"], [1747995300000, "2665.96000000", "2666.11000000", "2662.55000000", "2663.61000000", "256.57780000", 1747995359999, "683659.95226000", 3607, "58.67300000", "156329.27793900", "0"], [1747995360000, "2663.61000000", "2665.00000000", "2657.75000000", "2658.88000000", "1204.26780000", 1747995419999, "3203113.89511100", 5874, "280.56480000", "746524.38098800", "0"], [1747995420000, "2658.88000000", "2662.47000000", "2658.88000000", "2661.99000000", "795.26950000", 1747995479999, "2115327.68363700", 2792, "456.61500000", "1214493.47198800", "0"], [1747995480000, "2662.00000000", "2665.08000000", "2661.99000000", "2662.49000000", "551.38570000", 1747995539999, "1468971.31462900", 2799, "335.20400000", "893021.80141500", "0"], [1747995540000, "2662.50000000", "2666.67000000", "2662.50000000", "2666.67000000", "368.65270000", 1747995599999, "982632.26171600", 2129, "293.37940000", "782055.24360500", "0"], [1747995600000, "2666.69000000", "2668.69000000", "2665.65000000", "2667.90000000", "809.35950000", 1747995659999, "2158553.02363500", 4154, "437.09900000", "1165762.79883000", "0"], [1747995660000, "2667.92000000", "2668.40000000", "2666.64000000", "2667.45000000", "157.02220000", 1747995719999, "418895.63640500", 2135, "84.79420000", "226210.26320000", "0"], [1747995720000, "2667.44000000", "2668.00000000", "2667.25000000", "2667.74000000", "92.69770000", 1747995779999, "247290.05860000", 1345, "35.72830000", "95311.80734200", "0"], [1747995780000, "2667.73000000", "2668.67000000", "2666.54000000", "2666.54000000", "418.26410000", 1747995839999, "1115726.62127700", 2089, "273.46490000", "729461.37115900", "0"], [1747995840000, "2666.55000000", "2667.09000000", "2664.34000000", "2665.00000000", "319.94130000", 1747995899999, "852787.70573300", 1930, "69.51310000", "185283.35466500", "0"], [1747995900000, "2664.99000000", "2665.00000000", "2661.17000000", "2664.00000000", "669.75610000", 1747995959999, "1783249.94396400", 3120, "127.23450000", "338711.95595300", "0"], [1747995960000, "2663.99000000", "2664.46000000", "2662.00000000", "2662.89000000", "148.82590000", 1747996019999, "396356.83609500", 2479, "60.14370000", "160181.10784700", "0"], [1747996020000, "2662.90000000", "2663.50000000", "2662.00000000", "2662.54000000", "248.19110000", 1747996079999, "660861.24602900", 1571, "71.31050000", "189884.88143400", "0"], [1747996080000, "2662.54000000", "2664.73000000", "2662.00000000", "2664.36000000", "349.95470000", 1747996139999, "932027.32554500", 1634, "252.46330000", "672373.90305600", "0"], [1747996140000, "2664.36000000", "2664.40000000", "2662.26000000", "2664.39000000", "242.52930000", 1747996199999, "645882.49753200", 1855, "70.69480000", "188252.70270800", "0"], [1747996200000, "2664.40000000", "2666.12000000", "2662.06000000", "2662.49000000", "858.35440000", 1747996259999, "2287373.34666900", 2792, "353.38730000", "941833.07144600", "0"], [1747996260000, "2662.50000000", "2664.03000000", "2662.17000000", "2663.77000000", "249.03250000", 1747996319999, "663272.00579300", 1901, "135.14920000", "359959.44052300", "0"], [1747996320000, "2663.77000000", "2665.08000000", "2663.09000000", "2665.07000000", "105.55810000", 1747996379999, "281235.99568700", 1080, "53.99220000", "143858.22954100", "0"], [1747996380000, "2665.08000000", "2666.79000000", "2665.07000000", "2666.79000000", "143.71160000", 1747996439999, "383199.97900400", 1462, "99.07410000", "264177.06904300", "0"], [1747996440000, "2666.79000000", "2667.55000000", "2665.76000000", "2666.19000000", "379.92670000", 1747996499999, "1013243.75064600", 2168, "112.32010000", "299559.74662200", "0"], [1747996500000, "2666.19000000", "2668.10000000", "2665.50000000", "2667.44000000", "127.65740000", 1747996559999, "340457.02157600", 2406, "46.02380000", "122740.07070200", "0"], [1747996560000, "2667.43000000", "2667.45000000", "2664.86000000", "2666.78000000", "307.80450000", 1747996619999, "820785.98639300", 1929, "162.59690000", "433624.15460700", "0"], [1747996620000, "2666.78000000", "2666.79000000", "2663.06000000", "2663.71000000", "246.41850000", 1747996679999, "656621.27380500", 2827, "107.59660000", "286655.17046200", "0"], [1747996680000, "2663.70000000", "2663.71000000", "2658.40000000", "2659.21000000", "1510.67520000", 1747996739999, "4018654.29457400", 5143, "486.06510000", "1292687.52054700", "0"], [1747996740000, "2659.21000000", "2661.25000000", "2659.21000000", "2660.31000000", "118.59890000", 1747996799999, "315544.81151900", 1802, "58.08690000", "154540.11255700", "0"], [1747996800000, "2660.30000000", "2663.00000000", "2659.52000000", "2663.00000000", "107.50400000", 1747996859999, "286028.86427300", 1624, "70.04880000", "186381.94582200", "0"], [1747996860000, "2663.00000000", "2663.87000000", "2662.06000000", "2662.34000000", "100.80790000", 1747996919999, "268448.91431700", 1129, "41.18110000", "109672.08604700", "0"], [1747996920000, "2662.34000000", "2663.19000000", "2661.23000000", "2663.18000000", "225.26390000", 1747996979999, "599710.63084700", 1456, "121.88180000", "324512.50384400", "0"], [1747996980000, "2663.18000000", "2666.50000000", "2662.74000000", "2666.49000000", "204.13930000", 1747997039999, "543755.38727100", 1969, "120.43920000", "320795.94754600", "0"], [1747997040000, "2666.50000000", "2667.73000000", "2666.18000000", "2666.98000000", "201.96110000", 1747997099999, "538587.31817500", 1651, "171.57240000", "457541.88288300", "0"], [1747997100000, "2666.98000000", "2667.39000000", "2665.24000000", "2665.25000000", "194.22130000", 1747997159999, "517821.89139400", 1967, "43.88830000", "117004.52093300", "0"], [1747997160000, "2665.24000000", "2665.25000000", "2664.00000000", "2664.00000000", "157.80590000", 1747997219999, "420476.72705900", 2034, "68.07970000", "181410.13500400", "0"], [1747997220000, "2664.01000000", "2667.00000000", "2662.70000000", "2666.14000000", "180.81470000", 1747997279999, "481879.15853500", 2670, "90.42460000", "241022.25581200", "0"], [1747997280000, "2666.14000000", "2669.00000000", "2666.14000000", "2668.98000000", "108.49490000", 1747997339999, "289451.69790700", 1420, "52.13150000", "139066.53716300", "0"], [1747997340000, "2668.97000000", "2668.97000000", "2667.05000000", "2667.05000000", "286.70670000", 1747997399999, "764800.78963600", 1410, "28.18520000", "75182.08606500", "0"], [1747997400000, "2667.06000000", "2670.00000000", "2666.87000000", "2669.99000000", "320.99140000", 1747997459999, "856272.77371800", 1837, "87.80410000", "234286.54697200", "0"], [1747997460000, "2669.99000000", "2672.55000000", "2669.67000000", "2670.76000000", "460.83600000", 1747997519999, "1231048.34893800", 2126, "302.66880000", "808531.91223000", "0"], [1747997520000, "2670.76000000", "2670.79000000", "2669.10000000", "2670.06000000", "160.20210000", 1747997579999, "427750.19357100", 1349, "92.46130000", "246854.18741700", "0"], [1747997580000, "2670.06000000", "2672.09000000", "2670.05000000", "2670.70000000", "189.14420000", 1747997639999, "505188.53388400", 2085, "90.98210000", "242992.79192800", "0"], [1747997640000, "2670.69000000", "2671.11000000", "2670.11000000", "2671.00000000", "64.08290000", 1747997699999, "171139.52565300", 898, "30.31980000", "80972.02333200", "0"], [1747997700000, "2670.99000000", "2671.20000000", "2670.56000000", "2671.19000000", "100.03410000", 1747997759999, "267178.59700100", 805, "32.14630000", "85861.62024800", "0"], [1747997760000, "2671.20000000", "2671.49000000", "2669.25000000", "2670.22000000", "190.59200000", 1747997819999, "508937.96495100", 1938, "66.18320000", "176716.68401800", "0"], [1747997820000, "2670.22000000", "2671.08000000", "2669.99000000", "2671.08000000", "242.80290000", 1747997879999, "648309.10831700", 858, "149.82880000", "400049.38368100", "0"], [1747997880000, "2671.08000000", "2672.50000000", "2671.08000000", "2672.21000000", "111.03310000", 1747997939999, "296697.20320300", 863, "34.25060000", "91515.18378700", "0"], [1747997940000, "2672.21000000", "2672.21000000", "2671.10000000", "2671.55000000", "108.74150000", 1747997999999, "290537.63969200", 792, "32.23850000", "86136.11146700", "0"], [1747998000000, "2671.54000000", "2671.99000000", "2668.41000000", "2669.32000000", "695.10520000", 1747998059999, "1855435.47161000", 2408, "417.65270000", "1114735.12082200", "0"], [1747998060000, "2669.32000000", "2671.61000000", "2668.88000000", "2671.44000000", "145.73990000", 1747998119999, "389098.78832700", 2283, "84.24180000", "224921.29593400", "0"], [1747998120000, "2671.44000000", "2671.45000000", "2668.40000000", "2668.77000000", "134.37700000", 1747998179999, "358829.72763200", 1832, "18.94300000", "50586.25661000", "0"], [1747998180000, "2668.76000000", "2671.26000000", "2668.76000000", "2671.26000000", "248.13510000", 1747998239999, "662397.79724000", 1944, "198.27860000", "529304.49398100", "0"], [1747998240000, "2671.26000000", "2671.26000000", "2669.58000000", "2670.10000000", "118.93890000", 1747998299999, "317591.27186300", 1948, "64.06480000", "171063.78681200", "0"], [1747998300000, "2670.10000000", "2670.10000000", "2669.12000000", "2669.97000000", "143.48300000", 1747998359999, "383044.10655400", 1297, "58.23480000", "155462.81360100", "0"], [1747998360000, "2669.97000000", "2669.97000000", "2666.08000000", "2666.08000000", "232.09140000", 1747998419999, "619165.10119200", 2269, "65.37270000", "174388.51500600", "0"], [1747998420000, "2666.09000000", "2666.70000000", "2664.27000000", "2664.56000000", "264.38580000", 1747998479999, "704713.85371900", 1885, "87.56950000", "233465.45357900", "0"], [1747998480000, "2664.56000000", "2664.90000000", "2662.84000000", "2663.11000000", "136.14350000", 1747998539999, "362666.69599600", 1479, "70.17300000", "186924.75843600", "0"], [1747998540000, "2663.11000000", "2663.48000000", "2662.22000000", "2662.62000000", "178.57780000", 1747998599999, "475521.80275100", 1487, "50.83310000", "135356.55137800", "0"], [1747998600000, "2662.62000000", "2663.24000000", "2661.62000000", "2663.24000000", "298.48430000", 1747998659999, "794679.17507700", 1699, "114.48740000", "304792.24283900", "0"], [1747998660000, "2663.23000000", "2663.23000000", "2660.50000000", "2661.08000000", "162.28210000", 1747998719999, "431977.28334500", 1297, "23.98570000", "63838.73493700", "0"], [1747998720000, "2661.08000000", "2664.16000000", "2661.08000000", "2663.06000000", "126.81920000", 1747998779999, "337702.46900200", 1692, "73.59610000", "195946.12156400", "0"], [1747998780000, "2663.06000000", "2663.97000000", "2662.31000000", "2663.64000000", "131.00330000", 1747998839999, "348872.35470200", 1288, "39.83240000", "106071.21765500", "0"], [1747998840000, "2663.63000000", "2663.76000000", "2662.70000000", "2662.76000000", "900.31740000", 1747998899999, "2397796.35319400", 1059, "701.44830000", "1868181.60108000", "0"], [1747998900000, "2662.76000000", "2665.74000000", "2662.76000000", "2665.40000000", "120.80480000", 1747998959999, "321827.45222600", 1847, "92.97690000", "247672.72180900", "0"], [1747998960000, "2665.40000000", "2666.70000000", "2665.40000000", "2666.27000000", "110.12550000", 1747999019999, "293639.44559700", 1028, "55.65250000", "148383.52705500", "0"], [1747999020000, "2666.28000000", "2666.70000000", "2664.24000000", "2665.17000000", "326.93680000", 1747999079999, "871382.02463800", 1940, "199.75050000", "532336.93986400", "0"], [1747999080000, "2665.17000000", "2666.26000000", "2662.70000000", "2665.08000000", "134.76260000", 1747999139999, "359049.60271600", 2619, "50.18590000", "133712.02233700", "0"], [1747999140000, "2665.08000000", "2666.50000000", "2658.87000000", "2659.35000000", "924.99880000", 1747999199999, "2461449.04809600", 3774, "203.43640000", "541476.24809500", "0"], [1747999200000, "2659.36000000", "2659.36000000", "2653.40000000", "2655.99000000", "1548.05650000", 1747999259999, "4111485.47505600", 8653, "600.70710000", "1595420.49589600", "0"], [1747999260000, "2656.00000000", "2656.00000000", "2642.00000000", "2644.80000000", "4175.92510000", 1747999319999, "11056332.96146800", 13888, "1412.75850000", "3738595.21479800", "0"], [1747999320000, "2644.25000000", "2645.79000000", "2637.60000000", "2644.52000000", "2740.27220000", 1747999379999, "7239745.36484800", 14478, "1084.15380000", "2864697.17780500", "0"], [1747999380000, "2644.52000000", "2648.15000000", "2643.00000000", "2646.80000000", "1032.51570000", 1747999439999, "2731156.69668600", 8016, "568.70360000", "1504406.91270100", "0"], [1747999440000, "2646.80000000", "2647.40000000", "2642.11000000", "2644.92000000", "699.29990000", 1747999499999, "1849215.15119800", 5841, "275.55170000", "728575.56539100", "0"], [1747999500000, "2644.92000000", "2647.27000000", "2641.20000000", "2642.95000000", "498.46940000", 1747999559999, "1318262.32015000", 4888, "210.34470000", "556324.76494900", "0"], [1747999560000, "2642.95000000", "2647.90000000", "2642.23000000", "2647.57000000", "399.82140000", 1747999619999, "1057853.58641000", 3752, "242.11980000", "640641.97961500", "0"], [1747999620000, "2647.55000000", "2649.05000000", "2645.99000000", "2648.59000000", "265.91250000", 1747999679999, "704072.00114700", 2967, "142.84520000", "378230.92916000", "0"], [1747999680000, "2648.60000000", "2649.85000000", "2648.40000000", "2648.69000000", "240.18610000", 1747999739999, "636281.61415200", 2130, "148.36650000", "393043.60405300", "0"], [1747999740000, "2648.70000000", "2650.53000000", "2648.70000000", "2649.53000000", "254.58360000", 1747999799999, "674646.03666600", 1837, "128.95710000", "341725.83015900", "0"], [1747999800000, "2649.52000000", "2650.90000000", "2648.41000000", "2650.23000000", "285.10390000", 1747999859999, "755440.38893300", 3231, "158.04460000", "418759.28726500", "0"], [1747999860000, "2650.23000000", "2651.19000000", "2646.57000000", "2647.50000000", "672.31860000", 1747999919999, "1781368.19726700", 2858, "138.51620000", "367048.71787200", "0"], [1747999920000, "2647.50000000", "2649.30000000", "2645.50000000", "2645.50000000", "344.28060000", 1747999979999, "911422.73854500", 3255, "136.07000000", "360262.74040500", "0"], [1747999980000, "2645.50000000", "2647.89000000", "2642.60000000", "2647.89000000", "890.75410000", 1748000039999, "2355247.18817200", 4688, "385.65480000", "1019759.38096400", "0"], [1748000040000, "2647.90000000", "2651.74000000", "2646.00000000", "2647.50000000", "275.79300000", 1748000099999, "730564.02778800", 3905, "154.18670000", "408483.62001900", "0"], [1748000100000, "2647.50000000", "2650.19000000", "2646.32000000", "2647.10000000", "341.01030000", 1748000159999, "903071.41958200", 3062, "273.70250000", "724843.27804200", "0"], [1748000160000, "2647.11000000", "2647.74000000", "2640.04000000", "2640.97000000", "690.34130000", 1748000219999, "1824382.51357200", 4441, "173.14250000", "457440.83721300", "0"], [1748000220000, "2640.96000000", "2644.50000000", "2640.96000000", "2644.47000000", "637.74540000", 1748000279999, "1685190.63486200", 3448, "318.60100000", "841935.49761300", "0"], [1748000280000, "2644.48000000", "2649.49000000", "2644.47000000", "2649.49000000", "196.44890000", 1748000339999, "520018.46824200", 2682, "123.71960000", "327485.38391900", "0"], [1748000340000, "2649.49000000", "2650.70000000", "2647.71000000", "2650.61000000", "400.34270000", 1748000399999, "1060624.37829200", 2400, "227.19860000", "601875.64835500", "0"], [1748000400000, "2650.60000000", "2652.32000000", "2649.49000000", "2651.71000000", "372.16800000", 1748000459999, "986653.31261000", 2517, "299.03290000", "792764.30945100", "0"], [1748000460000, "2651.70000000", "2652.21000000", "2650.26000000", "2650.81000000", "296.55060000", 1748000519999, "786207.03576200", 2268, "159.51390000", "422912.43258300", "0"], [1748000520000, "2650.81000000", "2653.00000000", "2650.02000000", "2651.74000000", "197.41230000", 1748000579999, "523478.81839500", 1692, "91.25380000", "241937.67544700", "0"], [1748000580000, "2651.75000000", "2653.01000000", "2640.61000000", "2640.62000000", "1640.53170000", 1748000639999, "4340456.67555700", 5204, "691.83750000", "1829756.77575500", "0"], [1748000640000, "2640.62000000", "2640.62000000", "2625.31000000", "2630.38000000", "6512.38700000", 1748000699999, "17142822.05657100", 22856, "2285.76920000", "6017118.83333800", "0"], [1748000700000, "2630.41000000", "2631.56000000", "2616.63000000", "2621.45000000", "4117.67400000", 1748000759999, "10806286.83931600", 16785, "1592.06010000", "4178841.51320600", "0"], [1748000760000, "2621.45000000", "2621.98000000", "2610.00000000", "2611.61000000", "4130.55410000", 1748000819999, "10804558.29689800", 16567, "1410.96650000", "3691051.16656300", "0"], [1748000820000, "2611.61000000", "2615.95000000", "2587.00000000", "2597.29000000", "12509.49070000", 1748000879999, "32505673.44133600", 34180, "4318.05670000", "11218186.44070000", "0"], [1748000880000, "2597.29000000", "2600.56000000", "2583.33000000", "2588.68000000", "7690.81230000", 1748000939999, "19948624.38233200", 23972, "3979.19260000", "10325093.70920200", "0"], [1748000940000, "2588.75000000", "2598.44000000", "2586.88000000", "2591.71000000", "4419.32210000", 1748000999999, "11456800.88459100", 17420, "1669.44960000", "4327510.88145700", "0"], [1748001000000, "2591.71000000", "2594.68000000", "2581.57000000", "2594.58000000", "5550.68480000", 1748001059999, "14359461.94119700", 17656, "2561.12490000", "6624634.13032200", "0"], [1748001060000, "2594.58000000", "2596.97000000", "2560.32000000", "2569.08000000", "8981.25540000", 1748001119999, "23109962.52647700", 34227, "3879.40410000", "9981616.58300500", "0"], [1748001120000, "2569.09000000", "2573.98000000", "2553.00000000", "2570.90000000", "8553.22560000", 1748001179999, "21913061.45086400", 32172, "3992.69770000", "10229298.79094100", "0"], [1748001180000, "2570.73000000", "2577.93000000", "2561.62000000", "2577.20000000", "4245.53140000", 1748001239999, "10909207.69249100", 19923, "2439.71790000", "6270321.49331800", "0"], [1748001240000, "2577.29000000", "2581.58000000", "2570.07000000", "2577.10000000", "3537.55110000", 1748001299999, "9113466.89491800", 17858, "1504.61980000", "3876834.37011500", "0"], [1748001300000, "2577.09000000", "2581.78000000", "2571.87000000", "2573.67000000", "2994.71310000", 1748001359999, "7716111.18624900", 15892, "1133.49400000", "2921447.03307200", "0"], [1748001360000, "2573.67000000", "2573.68000000", "2561.90000000", "2564.42000000", "3090.62650000", 1748001419999, "7932721.43204600", 16797, "947.86090000", "2432691.61930800", "0"], [1748001420000, "2564.39000000", "2567.59000000", "2558.01000000", "2559.09000000", "3701.39730000", 1748001479999, "9485054.87123700", 16956, "1125.39140000", "2884235.36678600", "0"], [1748001480000, "2559.09000000", "2565.90000000", "2551.00000000", "2554.90000000", "4869.99640000", 1748001539999, "12454566.17967200", 21741, "1846.34180000", "4722158.63172200", "0"], [1748001540000, "2554.94000000", "2566.79000000", "2552.64000000", "2566.79000000", "3161.80750000", 1748001599999, "8092388.93153800", 14381, "1522.65950000", "3898227.45350400", "0"], [1748001600000, "2566.78000000", "2568.41000000", "2527.62000000", "2529.48000000", "10626.12640000", 1748001659999, "27015024.37930900", 33195, "3824.69120000", "9722171.60841500", "0"], [1748001660000, "2529.31000000", "2559.82000000", "2521.27000000", "2554.60000000", "12285.16830000", 1748001719999, "31130526.35359400", 31558, "7288.11420000", "18472878.87109300", "0"], [1748001720000, "2554.61000000", "2561.44000000", "2547.53000000", "2559.13000000", "6188.95090000", 1748001779999, "15814873.74390800", 17485, "2659.66860000", "6795771.37146600", "0"], [1748001780000, "2559.14000000", "2560.13000000", "2544.28000000", "2546.42000000", "2235.11180000", 1748001839999, "5698164.96010600", 13427, "867.60810000", "2212220.88809600", "0"], [1748001840000, "2546.36000000", "2553.47000000", "2542.53000000", "2548.34000000", "2793.74430000", 1748001899999, "7117252.22576100", 15376, "1287.11480000", "3279064.09992400", "0"], [1748001900000, "2548.34000000", "2558.04000000", "2546.35000000", "2554.49000000", "1863.45690000", 1748001959999, "4760216.20656400", 13163, "788.00530000", "2012761.87535300", "0"], [1748001960000, "2554.50000000", "2554.50000000", "2542.95000000", "2544.25000000", "1444.39570000", 1748002019999, "3679969.24588200", 12924, "570.97120000", "1454771.68494500", "0"], [1748002020000, "2544.33000000", "2550.00000000", "2541.31000000", "2548.93000000", "3252.12510000", 1748002079999, "8278052.96062400", 13718, "1259.89890000", "3208349.19892800", "0"], [1748002080000, "2548.94000000", "2561.21000000", "2548.94000000", "2560.70000000", "2282.27950000", 1748002139999, "5832821.38079900", 13866, "1477.05490000", "3775311.74443900", "0"], [1748002140000, "2560.68000000", "2560.96000000", "2554.42000000", "2555.25000000", "1268.45990000", 1748002199999, "3244393.96084400", 10721, "519.37410000", "1328372.97642400", "0"], [1748002200000, "2555.24000000", "2556.29000000", "2546.83000000", "2549.60000000", "2023.84530000", 1748002259999, "5161411.32229100", 11557, "976.39930000", "2489971.64251500", "0"], [1748002260000, "2549.61000000", "2552.75000000", "2543.00000000", "2543.40000000", "1509.91160000", 1748002319999, "3847445.80646400", 11267, "562.04180000", "1432372.46443100", "0"], [1748002320000, "2543.40000000", "2547.71000000", "2537.29000000", "2539.39000000", "2771.04530000", 1748002379999, "7041774.43496700", 12641, "796.58640000", "2024734.71198000", "0"], [1748002380000, "2539.39000000", "2539.40000000", "2529.96000000", "2535.56000000", "3611.78040000", 1748002439999, "9148198.53484000", 14262, "1447.25580000", "3666150.72321200", "0"], [1748002440000, "2535.60000000", "2544.58000000", "2534.74000000", "2543.74000000", "2102.83980000", 1748002499999, "5340454.99205700", 13183, "1147.33020000", "2914055.47603400", "0"], [1748002500000, "2543.73000000", "2544.06000000", "2525.00000000", "2527.45000000", "2200.53100000", 1748002559999, "5569693.29366900", 12800, "807.81860000", "2044607.27284700", "0"], [1748002560000, "2527.45000000", "2530.04000000", "2498.30000000", "2519.50000000", "15709.71780000", 1748002619999, "39442796.05895600", 40643, "6072.36990000", "15248214.46099200", "0"], [1748002620000, "2519.51000000", "2530.17000000", "2519.34000000", "2526.59000000", "3423.38440000", 1748002679999, "8644455.70214800", 14767, "1370.94280000", "3461428.96229900", "0"], [1748002680000, "2526.60000000", "2540.70000000", "2525.68000000", "2539.13000000", "2776.32580000", 1748002739999, "7034506.48913800", 13860, "1871.14100000", "4741612.39735300", "0"], [1748002740000, "2539.13000000", "2543.66000000", "2537.86000000", "2539.21000000", "2769.67520000", 1748002799999, "7037091.10533400", 13037, "1384.64440000", "3517733.34111900", "0"], [1748002800000, "2539.21000000", "2541.57000000", "2527.68000000", "2529.54000000", "3118.60650000", 1748002859999, "7908084.87160000", 14069, "962.82510000", "2441044.43551200", "0"], [1748002860000, "2529.54000000", "2533.21000000", "2524.39000000", "2531.42000000", "2553.99820000", 1748002919999, "6457210.08662500", 12807, "1867.13490000", "4720741.88414000", "0"], [1748002920000, "2531.42000000", "2538.02000000", "2530.24000000", "2537.67000000", "1343.79390000", 1748002979999, "3406487.35352500", 9901, "702.02200000", "1779686.62285800", "0"], [1748002980000, "2537.67000000", "2543.56000000", "2533.83000000", "2535.16000000", "1574.78740000", 1748003039999, "3999183.55653000", 10536, "1049.80760000", "2666638.96625200", "0"], [1748003040000, "2535.19000000", "2540.96000000", "2533.21000000", "2535.29000000", "915.84960000", 1748003099999, "2323507.96336900", 9276, "468.62540000", "1188831.11399900", "0"], [1748003100000, "2535.30000000", "2539.75000000", "2529.40000000", "2539.20000000", "890.49790000", 1748003159999, "2256089.08174700", 8583, "413.64940000", "1048215.69513300", "0"], [1748003160000, "2539.21000000", "2541.85000000", "2536.49000000", "2541.38000000", "819.64790000", 1748003219999, "2082123.98167300", 7159, "482.80180000", "1226463.42734100", "0"], [1748003220000, "2541.38000000", "2541.59000000", "2532.08000000", "2533.77000000", "1121.10600000", 1748003279999, "2844170.78376600", 8197, "363.98280000", "923670.54446500", "0"], [1748003280000, "2533.77000000", "2539.42000000", "2533.12000000", "2536.73000000", "1384.69950000", 1748003339999, "3512570.83717900", 9269, "725.18330000", "1839334.61381000", "0"], [1748003340000, "2536.74000000", "2546.40000000", "2536.20000000", "2545.63000000", "1287.96450000", 1748003399999, "3273138.48557800", 7805, "931.88340000", "2368601.38206300", "0"], [1748003400000, "2545.62000000", "2546.60000000", "2539.00000000", "2542.90000000", "2247.98460000", 1748003459999, "5715320.04633700", 7874, "1632.06480000", "4149299.14543400", "0"], [1748003460000, "2542.90000000", "2545.79000000", "2540.22000000", "2543.66000000", "2593.58690000", 1748003519999, "6593056.31170100", 8826, "1730.47250000", "4398740.38510100", "0"], [1748003520000, "2543.65000000", "2555.47000000", "2541.79000000", "2554.61000000", "2299.52200000", 1748003579999, "5867874.46256400", 10273, "1516.34080000", "3869305.57143300", "0"], [1748003580000, "2554.60000000", "2555.40000000", "2552.40000000", "2554.07000000", "1763.32600000", 1748003639999, "4503900.30729500", 7839, "808.70440000", "2065637.03304300", "0"], [1748003640000, "2554.07000000", "2557.50000000", "2551.47000000", "2557.00000000", "1435.19620000", 1748003699999, "3665127.32180200", 8389, "710.25390000", "1814064.66939300", "0"], [1748003700000, "2557.00000000", "2557.32000000", "2547.93000000", "2549.74000000", "2500.81230000", 1748003759999, "6381753.93121300", 9467, "1164.79030000", "2973010.58793800", "0"], [1748003760000, "2549.74000000", "2554.21000000", "2548.49000000", "2552.77000000", "1231.13380000", 1748003819999, "3140884.34270300", 8740, "701.55530000", "1789697.55870300", "0"], [1748003820000, "2552.77000000", "2553.51000000", "2550.04000000", "2552.41000000", "1024.48370000", 1748003879999, "2614191.09874400", 7442, "625.42650000", "1595843.99035900", "0"], [1748003880000, "2552.42000000", "2557.49000000", "2552.01000000", "2557.31000000", "1855.58090000", 1748003939999, "4741751.84585800", 8434, "901.96390000", "2304807.56489700", "0"], [1748003940000, "2557.31000000", "2557.31000000", "2551.50000000", "2553.70000000", "1017.92680000", 1748003999999, "2599682.73219300", 7234, "564.01540000", "1440401.01077300", "0"], [1748004000000, "2553.70000000", "2553.70000000", "2545.04000000", "2548.81000000", "1836.99330000", 1748004059999, "4680495.94025400", 8037, "812.25260000", "2069263.10626700", "0"], [1748004060000, "2548.81000000", "2551.70000000", "2548.49000000", "2549.80000000", "1174.20510000", 1748004119999, "2994068.64443700", 7717, "628.70440000", "1602943.43478000", "0"], [1748004120000, "2549.80000000", "2549.83000000", "2545.58000000", "2547.03000000", "1157.75460000", 1748004179999, "2949916.71718200", 6448, "748.44810000", "1906958.99460500", "0"], [1748004180000, "2547.03000000", "2548.73000000", "2545.92000000", "2547.74000000", "989.82520000", 1748004239999, "2521534.26142000", 6897, "351.48240000", "895321.77171800", "0"], [1748004240000, "2547.73000000", "2549.37000000", "2545.22000000", "2545.64000000", "1136.13960000", 1748004299999, "2894103.05069800", 8583, "528.31900000", "1345534.87263600", "0"], [1748004300000, "2545.64000000", "2545.87000000", "2535.79000000", "2542.18000000", "3522.25260000", 1748004359999, "8948782.60744600", 11461, "1114.46420000", "2831162.51713900", "0"], [1748004360000, "2542.18000000", "2549.09000000", "2541.80000000", "2546.17000000", "2179.52120000", 1748004419999, "5547731.29203000", 6908, "1540.92920000", "3921242.87293600", "0"], [1748004420000, "2546.18000000", "2546.70000000", "2541.61000000", "2543.54000000", "1034.64360000", 1748004479999, "2631431.86879300", 7687, "780.52200000", "1985026.98036400", "0"], [1748004480000, "2543.54000000", "2544.50000000", "2541.33000000", "2544.29000000", "883.59210000", 1748004539999, "2246565.79618800", 5850, "598.63480000", "1521887.96410000", "0"], [1748004540000, "2544.30000000", "2545.80000000", "2541.21000000", "2541.99000000", "723.08070000", 1748004599999, "1839041.53502300", 6916, "415.87680000", "1057606.69900000", "0"], [1748004600000, "2541.99000000", "2543.19000000", "2540.02000000", "2543.14000000", "3047.34790000", 1748004659999, "7743436.36625100", 7036, "2129.36560000", "5410632.60692700", "0"], [1748004660000, "2543.15000000", "2546.43000000", "2539.29000000", "2546.02000000", "3229.25310000", 1748004719999, "8206691.36960400", 7266, "2211.82930000", "5620612.85967900", "0"], [1748004720000, "2546.02000000", "2547.20000000", "2543.51000000", "2544.21000000", "786.47030000", 1748004779999, "2001425.71333800", 7596, "224.18200000", "570522.82703300", "0"], [1748004780000, "2544.21000000", "2548.39000000", "2543.22000000", "2548.39000000", "851.54330000", 1748004839999, "2167218.10451500", 7210, "544.21580000", "1385035.53623000", "0"], [1748004840000, "2548.40000000", "2549.00000000", "2545.53000000", "2545.68000000", "1449.29650000", 1748004899999, "3692186.20735400", 7034, "939.22880000", "2392599.94255900", "0"], [1748004900000, "2545.67000000", "2547.00000000", "2543.49000000", "2545.39000000", "842.92610000", 1748004959999, "2145396.67865300", 6020, "629.61190000", "1602404.90650300", "0"], [1748004960000, "2545.38000000", "2548.34000000", "2543.29000000", "2545.40000000", "267.28170000", 1748005019999, "680465.75923800", 5424, "146.74870000", "373613.20277600", "0"], [1748005020000, "2545.40000000", "2551.10000000", "2545.39000000", "2547.50000000", "1354.36850000", 1748005079999, "3452069.52701800", 5300, "610.11680000", "1555073.90382600", "0"], [1748005080000, "2547.51000000", "2548.57000000", "2546.31000000", "2548.05000000", "770.93530000", 1748005139999, "1963977.86518900", 4441, "489.92680000", "1248030.06309200", "0"], [1748005140000, "2548.04000000", "2548.50000000", "2546.01000000", "2548.50000000", "582.96620000", 1748005199999, "1485147.79347800", 3755, "379.77230000", "967469.37467200", "0"], [1748005200000, "2548.50000000", "2550.42000000", "2545.77000000", "2548.13000000", "831.06270000", 1748005259999, "2118011.35166100", 7931, "480.21340000", "1223841.14098000", "0"], [1748005260000, "2548.13000000", "2553.00000000", "2545.00000000", "2547.30000000", "1011.30050000", 1748005319999, "2578662.36699200", 9843, "478.48720000", "1219969.59957200", "0"], [1748005320000, "2547.30000000", "2549.50000000", "2542.01000000", "2542.61000000", "708.19250000", 1748005379999, "1802806.71992200", 7545, "443.98400000", "1130315.70455700", "0"], [1748005380000, "2542.61000000", "2542.61000000", "2537.08000000", "2539.18000000", "1036.93030000", 1748005439999, "2633115.86650500", 9145, "334.73480000", "850025.68632900", "0"], [1748005440000, "2539.29000000", "2544.99000000", "2539.29000000", "2543.70000000", "905.84670000", 1748005499999, "2302829.89547000", 8902, "415.06240000", "1055051.72367000", "0"], [1748005500000, "2543.69000000", "2549.42000000", "2543.69000000", "2548.41000000", "628.85060000", 1748005559999, "1601619.87633300", 6947, "326.17830000", "830544.04677400", "0"], [1748005560000, "2548.41000000", "2548.41000000", "2544.10000000", "2546.93000000", "468.70240000", 1748005619999, "1193397.75187500", 6120, "235.75760000", "600231.26347300", "0"], [1748005620000, "2546.94000000", "2549.69000000", "2544.01000000", "2544.61000000", "665.27790000", 1748005679999, "1694428.53517400", 6592, "393.25290000", "1001744.40103500", "0"], [1748005680000, "2544.60000000", "2546.00000000", "2542.91000000", "2544.45000000", "511.81690000", 1748005739999, "1302252.69303100", 4485, "193.94180000", "493472.48475000", "0"], [1748005740000, "2544.46000000", "2548.70000000", "2544.46000000", "2545.96000000", "351.65900000", 1748005799999, "895502.41615800", 4593, "196.98650000", "501679.51684000", "0"], [1748005800000, "2545.95000000", "2549.65000000", "2545.01000000", "2549.50000000", "631.42410000", 1748005859999, "1608964.52261900", 5417, "280.81410000", "715556.11332500", "0"], [1748005860000, "2549.50000000", "2552.61000000", "2547.98000000", "2552.61000000", "536.41510000", 1748005919999, "1367533.13157300", 5402, "268.14470000", "683606.95292800", "0"], [1748005920000, "2552.61000000", "2554.99000000", "2548.81000000", "2550.23000000", "1100.29960000", 1748005979999, "2808615.83443200", 6653, "562.42720000", "1435536.76852500", "0"], [1748005980000, "2550.23000000", "2550.23000000", "2546.80000000", "2549.29000000", "935.46390000", 1748006039999, "2384408.55631600", 5421, "496.85090000", "1266412.22971300", "0"], [1748006040000, "2549.29000000", "2551.31000000", "2548.11000000", "2550.26000000", "495.17420000", 1748006099999, "1262531.92279700", 5200, "239.84810000", "611472.57279700", "0"], [1748006100000, "2550.26000000", "2552.49000000", "2547.50000000", "2552.49000000", "428.90030000", 1748006159999, "1093751.15701900", 5224, "228.09600000", "581723.72575500", "0"], [1748006160000, "2552.50000000", "2556.73000000", "2551.99000000", "2555.93000000", "1063.19380000", 1748006219999, "2715913.84707000", 5016, "805.69290000", "2058175.99598700", "0"], [1748006220000, "2555.80000000", "2555.80000000", "2552.50000000", "2553.12000000", "565.55850000", 1748006279999, "1444147.59331800", 3884, "285.70750000", "729478.78164000", "0"], [1748006280000, "2553.13000000", "2556.00000000", "2551.49000000", "2556.00000000", "540.04310000", 1748006339999, "1379423.86355900", 4162, "397.02110000", "1014144.18807000", "0"], [1748006340000, "2556.00000000", "2557.18000000", "2550.00000000", "2553.01000000", "1680.17640000", 1748006399999, "4289990.81310600", 7226, "580.33430000", "1481264.93719900", "0"], [1748006400000, "2553.00000000", "2553.00000000", "2548.00000000", "2552.85000000", "377.37680000", 1748006459999, "962452.43030200", 4374, "203.62620000", "519321.84844000", "0"], [1748006460000, "2552.84000000", "2562.62000000", "2552.40000000", "2560.69000000", "2769.53810000", 1748006519999, "7088443.57496900", 9480, "2057.66950000", "5265946.02529100", "0"], [1748006520000, "2560.68000000", "2561.10000000", "2558.90000000", "2560.08000000", "1175.25920000", 1748006579999, "3008509.08165200", 4723, "549.85500000", "1407567.43206700", "0"], [1748006580000, "2560.08000000", "2563.45000000", "2559.91000000", "2563.01000000", "991.01850000", 1748006639999, "2538910.40667100", 5660, "502.39310000", "1286899.47745400", "0"], [1748006640000, "2563.01000000", "2564.40000000", "2561.17000000", "2563.32000000", "1325.22620000", 1748006699999, "3395966.74773000", 4899, "925.96430000", "2372699.17415300", "0"], [1748006700000, "2563.32000000", "2564.06000000", "2558.90000000", "2560.01000000", "1957.33600000", 1748006759999, "5012264.84607900", 6649, "1186.04990000", "3037376.52556000", "0"], [1748006760000, "2560.01000000", "2560.63000000", "2558.91000000", "2560.41000000", "596.33080000", 1748006819999, "1526595.90275800", 2998, "239.81080000", "613898.05905500", "0"], [1748006820000, "2560.42000000", "2561.79000000", "2558.38000000", "2558.38000000", "543.09910000", 1748006879999, "1390677.47922800", 4223, "296.08600000", "758253.86718100", "0"], [1748006880000, "2558.39000000", "2561.27000000", "2557.35000000", "2561.26000000", "541.01440000", 1748006939999, "1384493.76372100", 3242, "255.44080000", "653604.46994900", "0"], [1748006940000, "2561.27000000", "2561.49000000", "2559.24000000", "2559.74000000", "546.60740000", 1748006999999, "1399455.05112800", 3658, "240.47630000", "615649.51405000", "0"], [1748007000000, "2559.75000000", "2561.41000000", "2557.12000000", "2559.97000000", "1358.94020000", 1748007059999, "3478285.90199400", 8627, "727.36980000", "1861611.48503800", "0"], [1748007060000, "2559.98000000", "2564.69000000", "2557.37000000", "2562.79000000", "1478.95310000", 1748007119999, "3787299.49403900", 10193, "850.18240000", "2176843.78524000", "0"], [1748007120000, "2562.80000000", "2575.31000000", "2562.73000000", "2574.15000000", "2730.38260000", 1748007179999, "7017617.33746500", 11095, "1443.47300000", "3709688.63103100", "0"], [1748007180000, "2574.14000000", "2581.38000000", "2572.50000000", "2578.92000000", "2396.26720000", 1748007239999, "6178433.09526400", 10218, "1489.07300000", "3839638.44675000", "0"], [1748007240000, "2578.92000000", "2581.10000000", "2575.00000000", "2579.81000000", "2965.41910000", 1748007299999, "7645754.56051200", 11256, "1454.22790000", "3748925.28321600", "0"], [1748007300000, "2579.80000000", "2581.58000000", "2576.87000000", "2580.91000000", "1750.90920000", 1748007359999, "4515596.30293400", 10038, "961.92310000", "2480688.76764300", "0"], [1748007360000, "2580.92000000", "2582.65000000", "2575.76000000", "2580.26000000", "2520.36890000", 1748007419999, "6502042.08777600", 12257, "1407.74430000", "3631761.31293600", "0"], [1748007420000, "2580.26000000", "2581.83000000", "2576.25000000", "2576.26000000", "1536.24930000", 1748007479999, "3962207.16421900", 9708, "620.15340000", "1599581.09449300", "0"], [1748007480000, "2576.26000000", "2579.73000000", "2574.73000000", "2579.48000000", "1819.68390000", 1748007539999, "4688265.61404200", 9660, "991.20480000", "2553692.45886700", "0"], [1748007540000, "2579.49000000", "2580.15000000", "2569.71000000", "2569.71000000", "1765.23010000", 1748007599999, "4545776.93500900", 10110, "789.51850000", "2033118.23173100", "0"], [1748007600000, "2569.72000000", "2571.24000000", "2566.69000000", "2569.62000000", "1309.61870000", 1748007659999, "3364645.04503100", 7075, "806.63400000", "2072449.48329700", "0"], [1748007660000, "2569.62000000", "2575.00000000", "2569.18000000", "2574.49000000", "2085.73020000", 1748007719999, "5365566.54125200", 8319, "959.78160000", "2468732.17052900", "0"], [1748007720000, "2574.50000000", "2575.64000000", "2569.70000000", "2571.51000000", "1472.86380000", 1748007779999, "3788704.64366800", 8552, "772.14130000", "1986326.87768100", "0"], [1748007780000, "2571.51000000", "2572.89000000", "2570.49000000", "2570.98000000", "754.53560000", 1748007839999, "1940230.31453600", 5620, "514.92710000", "1324097.88829400", "0"], [1748007840000, "2570.98000000", "2575.56000000", "2570.00000000", "2574.18000000", "1030.66380000", 1748007899999, "2651616.94288300", 5755, "681.71740000", "1753862.25842900", "0"], [1748007900000, "2574.18000000", "2575.03000000", "2570.42000000", "2573.72000000", "1290.12100000", 1748007959999, "3319484.17704900", 7597, "498.65960000", "1283059.50159100", "0"], [1748007960000, "2573.72000000", "2574.16000000", "2564.59000000", "2567.00000000", "2839.91190000", 1748008019999, "7295230.87264600", 7286, "988.12790000", "2537841.30542900", "0"], [1748008020000, "2566.99000000", "2568.78000000", "2564.49000000", "2568.26000000", "848.11280000", 1748008079999, "2176716.38935100", 7418, "524.09430000", "1345147.89222700", "0"], [1748008080000, "2568.26000000", "2574.43000000", "2566.49000000", "2572.94000000", "661.20010000", 1748008139999, "1699767.89237400", 6770, "400.68170000", "1030150.18202400", "0"], [1748008140000, "2572.95000000", "2575.78000000", "2572.11000000", "2573.32000000", "536.89150000", 1748008199999, "1381811.21807000", 5846, "256.08560000", "659091.49881700", "0"], [1748008200000, "2573.32000000", "2579.27000000", "2572.33000000", "2579.00000000", "944.68450000", 1748008259999, "2432937.20893300", 6763, "689.64810000", "1776270.39891900", "0"], [1748008260000, "2579.00000000", "2580.12000000", "2575.75000000", "2576.07000000", "1333.48530000", 1748008319999, "3437699.75944800", 6315, "625.22770000", "1612011.13625300", "0"], [1748008320000, "2576.06000000", "2576.06000000", "2570.77000000", "2574.87000000", "791.06700000", 1748008379999, "2035620.13170800", 6127, "358.32260000", "922001.69467600", "0"], [1748008380000, "2574.87000000", "2580.71000000", "2574.87000000", "2575.53000000", "1502.48210000", 1748008439999, "3873415.23052800", 6834, "805.62550000", "2076831.16724500", "0"], [1748008440000, "2575.53000000", "2577.22000000", "2574.22000000", "2576.42000000", "396.34020000", 1748008499999, "1020785.32662300", 4870, "251.37780000", "647428.12383300", "0"], [1748008500000, "2576.41000000", "2579.79000000", "2575.87000000", "2577.49000000", "880.68740000", 1748008559999, "2270167.63235400", 5634, "475.87210000", "1226806.51713800", "0"], [1748008560000, "2577.50000000", "2583.24000000", "2575.30000000", "2580.97000000", "884.00810000", 1748008619999, "2281040.91202200", 5207, "501.91740000", "1295270.52004000", "0"], [1748008620000, "2580.97000000", "2584.35000000", "2579.40000000", "2583.77000000", "1304.53410000", 1748008679999, "3368497.36659100", 5744, "780.81890000", "2016289.82377600", "0"], [1748008680000, "2583.77000000", "2584.30000000", "2580.99000000", "2583.30000000", "899.84680000", 1748008739999, "2323641.15674100", 3122, "501.89160000", "1296116.23155000", "0"], [1748008740000, "2583.31000000", "2583.31000000", "2580.00000000", "2582.28000000", "1047.70470000", 1748008799999, "2704670.00717400", 3670, "449.27560000", "1159654.29805900", "0"], [1748008800000, "2582.27000000", "2586.91000000", "2582.27000000", "2586.00000000", "1489.89400000", 1748008859999, "3851775.12933100", 6356, "825.54920000", "2134192.49805900", "0"], [1748008860000, "2585.99000000", "2587.73000000", "2583.00000000", "2584.52000000", "1072.73580000", 1748008919999, "2773499.73338200", 5624, "643.59280000", "1663927.36958300", "0"], [1748008920000, "2584.52000000", "2586.80000000", "2583.60000000", "2586.56000000", "1034.26130000", 1748008979999, "2673678.91224300", 4981, "741.87810000", "1917895.86824500", "0"], [1748008980000, "2586.55000000", "2587.97000000", "2585.01000000", "2587.03000000", "1337.20010000", 1748009039999, "3459096.48561500", 4910, "717.31520000", "1855474.56324700", "0"], [1748009040000, "2587.03000000", "2591.95000000", "2586.85000000", "2589.50000000", "1864.71550000", 1748009099999, "4829605.43268100", 7353, "1242.78850000", "3218545.94653300", "0"], [1748009100000, "2589.50000000", "2590.26000000", "2585.85000000", "2587.41000000", "1858.27020000", 1748009159999, "4808887.15977700", 6657, "1193.56500000", "3088763.87214400", "0"], [1748009160000, "2587.40000000", "2590.16000000", "2583.90000000", "2584.30000000", "2192.29780000", 1748009219999, "5671082.59589800", 4974, "732.71930000", "1895792.12566500", "0"], [1748009220000, "2584.30000000", "2584.94000000", "2579.30000000", "2580.29000000", "1370.31720000", 1748009279999, "3537700.53839900", 5377, "704.33240000", "1818416.61462900", "0"], [1748009280000, "2580.30000000", "2583.63000000", "2577.44000000", "2583.63000000", "1082.38010000", 1748009339999, "2792243.61961000", 5125, "550.81140000", "1420966.14990200", "0"], [1748009340000, "2583.63000000", "2584.41000000", "2578.36000000", "2579.56000000", "539.00020000", 1748009399999, "1391930.09740400", 3911, "183.04030000", "472572.84983200", "0"], [1748009400000, "2579.56000000", "2580.80000000", "2577.40000000", "2577.78000000", "699.72370000", 1748009459999, "1804703.25332300", 4141, "288.43160000", "743828.76685300", "0"], [1748009460000, "2577.77000000", "2579.00000000", "2575.00000000", "2578.90000000", "702.81490000", 1748009519999, "1811014.68008700", 4297, "391.70450000", "1009387.07144300", "0"], [1748009520000, "2578.90000000", "2585.93000000", "2578.30000000", "2584.52000000", "1169.24440000", 1748009579999, "3018280.25819600", 5013, "804.14070000", "2075821.72696500", "0"], [1748009580000, "2584.52000000", "2586.50000000", "2582.64000000", "2585.66000000", "1071.46820000", 1748009639999, "2769646.97257400", 3950, "758.59730000", "1960971.76715000", "0"], [1748009640000, "2585.66000000", "2587.10000000", "2583.99000000", "2585.00000000", "674.62570000", 1748009699999, "1744662.51048200", 3572, "363.54600000", "940242.40891200", "0"], [1748009700000, "2585.00000000", "2587.20000000", "2580.00000000", "2580.50000000", "952.46180000", 1748009759999, "2460571.73466500", 4544, "437.77140000", "1130667.43511900", "0"], [1748009760000, "2580.50000000", "2580.71000000", "2578.08000000", "2580.50000000", "750.96700000", 1748009819999, "1937034.96322900", 2988, "383.29570000", "988693.53275900", "0"], [1748009820000, "2580.50000000", "2580.50000000", "2577.90000000", "2579.59000000", "578.65300000", 1748009879999, "1492680.77088700", 3730, "215.58700000", "556087.84996700", "0"], [1748009880000, "2579.58000000", "2580.50000000", "2577.30000000", "2578.34000000", "689.26670000", 1748009939999, "1777333.19016500", 3784, "485.25610000", "1251230.24816100", "0"], [1748009940000, "2578.33000000", "2579.50000000", "2576.27000000", "2576.28000000", "532.07770000", 1748009999999, "1371494.25608000", 3121, "158.19110000", "407805.46372300", "0"], [1748010000000, "2576.27000000", "2577.50000000", "2575.00000000", "2576.80000000", "594.46560000", 1748010059999, "1531398.07676800", 3262, "273.54570000", "704635.62484300", "0"], [1748010060000, "2576.80000000", "2576.80000000", "2571.99000000", "2573.87000000", "806.96090000", 1748010119999, "2076661.65923400", 3997, "414.20170000", "1065825.29542700", "0"], [1748010120000, "2573.87000000", "2579.69000000", "2573.61000000", "2578.01000000", "565.38890000", 1748010179999, "1457066.08947600", 4452, "262.65970000", "676777.46932600", "0"], [1748010180000, "2578.00000000", "2582.10000000", "2577.30000000", "2581.30000000", "410.77540000", 1748010239999, "1060122.20330600", 3286, "242.11210000", "624819.49866300", "0"], [1748010240000, "2581.29000000", "2582.68000000", "2581.05000000", "2581.78000000", "318.31160000", 1748010299999, "821833.41674100", 2476, "125.99300000", "325298.75301600", "0"], [1748010300000, "2581.78000000", "2581.78000000", "2578.20000000", "2580.17000000", "602.60610000", 1748010359999, "1554685.44959400", 3667, "257.83560000", "665158.34068700", "0"], [1748010360000, "2580.17000000", "2581.80000000", "2579.20000000", "2579.79000000", "283.34690000", 1748010419999, "731225.30192800", 2288, "192.61760000", "497075.63889600", "0"], [1748010420000, "2579.80000000", "2581.39000000", "2579.50000000", "2579.61000000", "510.71550000", 1748010479999, "1317679.83713500", 3104, "270.59100000", "698120.85303900", "0"], [1748010480000, "2579.60000000", "2579.60000000", "2574.46000000", "2574.89000000", "707.29230000", 1748010539999, "1821929.22748200", 3765, "273.24030000", "703638.51744300", "0"], [1748010540000, "2574.89000000", "2575.50000000", "2573.01000000", "2574.43000000", "731.95250000", 1748010599999, "1884273.64320900", 2643, "345.63470000", "889703.69035600", "0"], [1748010600000, "2574.43000000", "2577.79000000", "2573.11000000", "2576.91000000", "860.47980000", 1748010659999, "2216170.04507500", 4674, "362.83100000", "934433.48078700", "0"], [1748010660000, "2576.91000000", "2576.92000000", "2573.47000000", "2574.78000000", "400.51820000", 1748010719999, "1031335.88982400", 4395, "216.65460000", "557853.57581100", "0"], [1748010720000, "2574.78000000", "2577.32000000", "2574.78000000", "2577.01000000", "608.67190000", 1748010779999, "1568078.20730900", 3921, "487.97650000", "1257140.17612700", "0"], [1748010780000, "2577.01000000", "2578.63000000", "2575.99000000", "2578.49000000", "638.14340000", 1748010839999, "1644752.33472400", 3486, "339.00030000", "873781.00495700", "0"], [1748010840000, "2578.50000000", "2582.50000000", "2578.50000000", "2581.80000000", "443.69400000", 1748010899999, "1145020.58729200", 2978, "313.21520000", "808259.01704400", "0"], [1748010900000, "2581.79000000", "2582.00000000", "2580.32000000", "2581.16000000", "233.95160000", 1748010959999, "603879.24197700", 2430, "51.29900000", "132409.89231000", "0"], [1748010960000, "2581.16000000", "2582.34000000", "2577.14000000", "2581.04000000", "531.37400000", 1748011019999, "1371023.85159200", 4198, "234.80840000", "605843.83997300", "0"], [1748011020000, "2581.03000000", "2581.04000000", "2574.75000000", "2577.39000000", "550.70420000", 1748011079999, "1419634.57146800", 4764, "188.01830000", "484457.08442200", "0"], [1748011080000, "2577.40000000", "2579.41000000", "2576.00000000", "2577.90000000", "371.28370000", 1748011139999, "957059.78872000", 4055, "176.34070000", "454596.84325700", "0"], [1748011140000, "2577.89000000", "2580.70000000", "2577.49000000", "2578.10000000", "315.62380000", 1748011199999, "813990.84629700", 2658, "196.07020000", "505654.80862200", "0"], [1748011200000, "2578.10000000", "2580.48000000", "2576.51000000", "2578.29000000", "545.07010000", 1748011259999, "1405653.13940700", 4666, "237.71670000", "613039.58184000", "0"], [1748011260000, "2578.30000000", "2580.00000000", "2577.61000000", "2577.61000000", "315.19210000", 1748011319999, "812784.28294000", 3769, "102.69340000", "264821.48324900", "0"], [1748011320000, "2577.61000000", "2577.61000000", "2573.15000000", "2573.62000000", "576.81220000", 1748011379999, "1485181.32448500", 4078, "185.33750000", "477156.98740200", "0"], [1748011380000, "2573.62000000", "2577.70000000", "2573.62000000", "2577.70000000", "345.94970000", 1748011439999, "891156.35222700", 3361, "221.15790000", "569635.94135500", "0"], [1748011440000, "2577.70000000", "2578.88000000", "2576.66000000", "2578.08000000", "236.99490000", 1748011499999, "610911.40853500", 2525, "142.65510000", "367719.47014700", "0"], [1748011500000, "2578.08000000", "2581.49000000", "2577.60000000", "2581.10000000", "512.35530000", 1748011559999, "1321816.84740400", 3346, "336.28680000", "867514.03486400", "0"], [1748011560000, "2581.10000000", "2584.68000000", "2580.54000000", "2583.34000000", "486.42400000", 1748011619999, "1256282.25133600", 3685, "349.52560000", "902719.89754700", "0"], [1748011620000, "2583.34000000", "2588.36000000", "2582.90000000", "2583.82000000", "539.66940000", 1748011679999, "1395117.95353600", 5558, "273.54180000", "707147.92881900", "0"], [1748011680000, "2583.83000000", "2588.36000000", "2582.01000000", "2587.36000000", "774.54940000", 1748011739999, "2002842.18236500", 4319, "288.47200000", "745933.71026800", "0"], [1748011740000, "2587.35000000", "2588.17000000", "2584.52000000", "2584.53000000", "943.01850000", 1748011799999, "2438826.33796900", 2561, "214.19860000", "553993.17099300", "0"], [1748011800000, "2584.52000000", "2585.60000000", "2581.31000000", "2581.57000000", "566.40060000", 1748011859999, "1463260.12302800", 4569, "279.17600000", "721257.27075300", "0"], [1748011860000, "2581.58000000", "2583.37000000", "2580.62000000", "2581.81000000", "524.37960000", 1748011919999, "1353918.47948400", 4687, "184.96510000", "477530.53217200", "0"], [1748011920000, "2581.81000000", "2583.17000000", "2581.15000000", "2582.19000000", "476.45480000", 1748011979999, "1230361.14563900", 3282, "147.73820000", "381514.37771900", "0"], [1748011980000, "2582.20000000", "2583.78000000", "2580.61000000", "2583.01000000", "345.13080000", 1748012039999, "891149.86714000", 2699, "205.28850000", "530070.75586800", "0"], [1748012040000, "2583.01000000", "2584.54000000", "2581.41000000", "2581.81000000", "297.90030000", 1748012099999, "769446.87932000", 3017, "127.47480000", "329232.13057100", "0"], [1748012100000, "2581.81000000", "2583.59000000", "2581.15000000", "2582.16000000", "248.64410000", 1748012159999, "642047.48244600", 3057, "165.10020000", "426311.96991800", "0"], [1748012160000, "2582.16000000", "2583.83000000", "2581.01000000", "2581.41000000", "222.85360000", 1748012219999, "575503.58197700", 3182, "109.54540000", "282897.01135000", "0"], [1748012220000, "2581.42000000", "2581.42000000", "2577.13000000", "2578.10000000", "822.66540000", 1748012279999, "2122018.04703300", 3489, "183.30740000", "472732.04376600", "0"], [1748012280000, "2578.10000000", "2578.21000000", "2576.13000000", "2576.60000000", "288.97400000", 1748012339999, "744818.46494600", 2788, "73.50520000", "189454.33971300", "0"], [1748012340000, "2576.60000000", "2576.89000000", "2574.12000000", "2574.37000000", "607.68100000", 1748012399999, "1564982.69453300", 2590, "176.22120000", "453822.42869100", "0"], [1748012400000, "2574.38000000", "2580.34000000", "2574.38000000", "2579.40000000", "846.28860000", 1748012459999, "2180741.12667700", 6082, "394.85280000", "1017331.46396600", "0"], [1748012460000, "2579.40000000", "2581.16000000", "2578.11000000", "2579.58000000", "300.41070000", 1748012519999, "775046.82051300", 3823, "115.57430000", "298132.97406400", "0"], [1748012520000, "2579.59000000", "2580.15000000", "2577.50000000", "2579.01000000", "197.94800000", 1748012579999, "510516.49413700", 3378, "103.54130000", "267038.38234100", "0"], [1748012580000, "2579.00000000", "2580.00000000", "2575.90000000", "2577.78000000", "643.72990000", 1748012639999, "1659438.43463700", 5023, "341.03120000", "879252.45729600", "0"], [1748012640000, "2577.77000000", "2580.16000000", "2577.42000000", "2577.42000000", "389.81910000", 1748012699999, "1005280.29976300", 3637, "207.08190000", "534018.06083100", "0"], [1748012700000, "2577.41000000", "2578.80000000", "2572.58000000", "2573.33000000", "534.70830000", 1748012759999, "1377011.61343700", 5152, "145.95440000", "375935.07184400", "0"], [1748012760000, "2573.33000000", "2573.99000000", "2565.63000000", "2567.07000000", "1992.29130000", 1748012819999, "5119696.55698200", 7606, "756.91070000", "1945249.26547800", "0"], [1748012820000, "2567.06000000", "2569.79000000", "2566.00000000", "2568.50000000", "1860.71000000", 1748012879999, "4778357.57812900", 7895, "1003.47910000", "2576921.02883400", "0"], [1748012880000, "2568.51000000", "2571.59000000", "2566.14000000", "2568.00000000", "1165.74990000", 1748012939999, "2993995.70638200", 6612, "743.93510000", "1910368.65818000", "0"], [1748012940000, "2568.00000000", "2575.46000000", "2567.17000000", "2573.63000000", "737.37400000", 1748012999999, "1896674.66723100", 5221, "461.06890000", "1185758.81981700", "0"], [1748013000000, "2573.70000000", "2575.59000000", "2572.46000000", "2574.12000000", "629.76940000", 1748013059999, "1621143.45066900", 4014, "301.70410000", "776575.75708100", "0"], [1748013060000, "2574.13000000", "2580.72000000", "2573.12000000", "2579.21000000", "1237.66630000", 1748013119999, "3189966.50353500", 5900, "955.69520000", "2463437.68502600", "0"], [1748013120000, "2579.21000000", "2580.50000000", "2574.56000000", "2574.56000000", "492.89480000", 1748013179999, "1270864.11478300", 4493, "197.18090000", "508428.19256900", "0"], [1748013180000, "2574.55000000", "2575.19000000", "2569.01000000", "2570.98000000", "1142.70420000", 1748013239999, "2938422.70518600", 5444, "634.15970000", "1630646.57430500", "0"], [1748013240000, "2570.98000000", "2576.80000000", "2570.61000000", "2576.79000000", "652.01860000", 1748013299999, "1677985.68861500", 4674, "431.43810000", "1110287.17087500", "0"], [1748013300000, "2576.80000000", "2576.80000000", "2573.12000000", "2574.19000000", "567.81600000", 1748013359999, "1462212.60800600", 5276, "246.53100000", "634764.27349100", "0"], [1748013360000, "2574.20000000", "2576.60000000", "2573.04000000", "2573.05000000", "555.20390000", 1748013419999, "1429277.92973800", 5956, "265.46720000", "683368.41543900", "0"], [1748013420000, "2573.05000000", "2576.14000000", "2572.57000000", "2575.91000000", "372.80630000", 1748013479999, "959648.67189300", 4421, "215.38590000", "554491.41152300", "0"], [1748013480000, "2575.91000000", "2580.38000000", "2575.91000000", "2579.00000000", "703.00150000", 1748013539999, "1813029.23816200", 4271, "313.64330000", "808907.69926000", "0"], [1748013540000, "2579.01000000", "2579.20000000", "2574.12000000", "2574.12000000", "521.60830000", 1748013599999, "1344395.95426900", 4292, "203.75000000", "525039.65711300", "0"], [1748013600000, "2574.13000000", "2579.15000000", "2574.12000000", "2577.54000000", "439.66120000", 1748013659999, "1133402.29116100", 3483, "247.46730000", "637891.07576000", "0"], [1748013660000, "2577.54000000", "2578.37000000", "2576.88000000", "2577.69000000", "440.10200000", 1748013719999, "1134411.04475700", 2164, "245.78760000", "633525.82275800", "0"], [1748013720000, "2577.70000000", "2577.89000000", "2574.81000000", "2577.42000000", "454.52300000", 1748013779999, "1170958.12572400", 3293, "258.41010000", "665649.84328700", "0"], [1748013780000, "2577.41000000", "2578.70000000", "2575.45000000", "2575.57000000", "247.60860000", 1748013839999, "638089.21098200", 3224, "145.82780000", "375814.57233300", "0"], [1748013840000, "2575.57000000", "2577.28000000", "2575.37000000", "2576.99000000", "139.51270000", 1748013899999, "359394.36412100", 2581, "87.18060000", "224580.83922400", "0"], [1748013900000, "2577.00000000", "2577.30000000", "2574.49000000", "2575.40000000", "224.91160000", 1748013959999, "579290.29270400", 3109, "78.81530000", "202999.26471500", "0"], [1748013960000, "2575.40000000", "2576.79000000", "2573.97000000", "2575.59000000", "381.66320000", 1748014019999, "982945.97148300", 3452, "159.63300000", "411085.85816600", "0"], [1748014020000, "2575.60000000", "2576.90000000", "2575.30000000", "2576.81000000", "252.26650000", 1748014079999, "649836.23699600", 2440, "173.71780000", "447498.26600200", "0"], [1748014080000, "2576.81000000", "2576.96000000", "2573.00000000", "2574.11000000", "313.05390000", 1748014139999, "805886.70613800", 3724, "103.68370000", "266907.98203000", "0"], [1748014140000, "2574.10000000", "2576.40000000", "2573.41000000", "2576.35000000", "273.31100000", 1748014199999, "703907.05582600", 2425, "142.22590000", "366319.58267700", "0"], [1748014200000, "2576.37000000", "2577.99000000", "2575.00000000", "2577.49000000", "332.40660000", 1748014259999, "856458.25322100", 3780, "164.05220000", "422716.29474600", "0"], [1748014260000, "2577.48000000", "2578.85000000", "2575.22000000", "2578.85000000", "255.31760000", 1748014319999, "658009.50950400", 4319, "169.43400000", "436703.90221600", "0"], [1748014320000, "2578.85000000", "2581.40000000", "2578.00000000", "2581.28000000", "451.43850000", 1748014379999, "1164720.00709200", 4405, "365.98710000", "944258.84617900", "0"], [1748014380000, "2581.29000000", "2582.20000000", "2579.51000000", "2580.01000000", "330.31160000", 1748014439999, "852475.59827700", 2756, "181.77090000", "469085.44861300", "0"], [1748014440000, "2580.00000000", "2581.39000000", "2579.67000000", "2581.39000000", "153.86380000", 1748014499999, "397036.34649300", 2887, "61.92660000", "159796.90220500", "0"], [1748014500000, "2581.40000000", "2581.40000000", "2577.27000000", "2579.15000000", "339.94330000", 1748014559999, "876659.49882600", 3659, "109.14900000", "281409.62354400", "0"], [1748014560000, "2579.16000000", "2580.20000000", "2576.33000000", "2577.21000000", "224.90790000", 1748014619999, "579810.53031100", 3061, "72.00690000", "185643.19007100", "0"], [1748014620000, "2577.21000000", "2581.31000000", "2576.71000000", "2581.31000000", "236.27140000", 1748014679999, "609499.20905900", 4284, "136.71680000", "352706.56562800", "0"], [1748014680000, "2581.30000000", "2582.17000000", "2578.14000000", "2578.14000000", "141.17140000", 1748014739999, "364208.60882700", 3200, "46.40840000", "119745.61748200", "0"], [1748014740000, "2578.15000000", "2579.19000000", "2577.13000000", "2577.20000000", "241.99180000", 1748014799999, "623873.53820500", 2263, "64.86000000", "167208.65640800", "0"], [1748014800000, "2577.21000000", "2579.09000000", "2576.25000000", "2578.69000000", "271.32310000", 1748014859999, "699391.79761300", 2415, "79.71030000", "205466.27977900", "0"], [1748014860000, "2578.70000000", "2578.99000000", "2574.49000000", "2574.55000000", "235.23420000", 1748014919999, "605904.18094300", 3720, "80.35360000", "206988.66792000", "0"], [1748014920000, "2574.55000000", "2578.23000000", "2574.55000000", "2578.22000000", "580.28830000", 1748014979999, "1495099.76859800", 2117, "414.71090000", "1068360.01290900", "0"], [1748014980000, "2578.23000000", "2578.30000000", "2575.20000000", "2576.19000000", "331.00400000", 1748015039999, "852888.67567500", 2548, "89.30760000", "230093.02814300", "0"], [1748015040000, "2576.20000000", "2576.59000000", "2575.50000000", "2576.59000000", "158.66650000", 1748015099999, "408747.11416100", 1367, "121.52350000", "313070.23796100", "0"], [1748015100000, "2576.59000000", "2576.60000000", "2569.36000000", "2570.49000000", "1213.22550000", 1748015159999, "3120726.86354300", 4565, "428.69640000", "1102839.68869700", "0"], [1748015160000, "2570.48000000", "2574.78000000", "2570.24000000", "2574.59000000", "713.39320000", 1748015219999, "1835547.10297900", 3216, "332.07860000", "854335.85390100", "0"], [1748015220000, "2574.59000000", "2576.99000000", "2573.57000000", "2573.80000000", "683.41900000", 1748015279999, "1759992.55653200", 3218, "317.45930000", "817512.35556300", "0"], [1748015280000, "2573.81000000", "2575.78000000", "2572.30000000", "2573.15000000", "557.65800000", 1748015339999, "1435403.85873600", 3018, "336.91660000", "867091.91877000", "0"], [1748015340000, "2573.16000000", "2574.31000000", "2572.71000000", "2572.72000000", "473.55080000", 1748015399999, "1218781.13273700", 2926, "221.15060000", "569148.59216800", "0"], [1748015400000, "2572.72000000", "2575.38000000", "2571.91000000", "2573.03000000", "474.59020000", 1748015459999, "1221519.75953900", 2873, "265.91620000", "684376.33550000", "0"], [1748015460000, "2573.03000000", "2576.29000000", "2571.25000000", "2574.33000000", "352.32580000", 1748015519999, "906846.72735700", 3963, "122.68670000", "315767.99509100", "0"], [1748015520000, "2574.32000000", "2575.77000000", "2571.80000000", "2572.40000000", "397.58470000", 1748015579999, "1023280.97213900", 4475, "186.80800000", "480852.63072200", "0"], [1748015580000, "2572.41000000", "2572.49000000", "2571.10000000", "2572.00000000", "244.57360000", 1748015639999, "629022.02689600", 2533, "119.28360000", "306793.32497600", "0"], [1748015640000, "2572.00000000", "2572.54000000", "2570.89000000", "2570.90000000", "355.81820000", 1748015699999, "914972.96513200", 2368, "72.75210000", "187076.87882900", "0"], [1748015700000, "2570.90000000", "2571.59000000", "2569.25000000", "2570.00000000", "413.15930000", 1748015759999, "1062108.40072300", 3183, "93.80850000", "241138.17133500", "0"], [1748015760000, "2569.99000000", "2570.12000000", "2567.49000000", "2568.89000000", "486.19280000", 1748015819999, "1248852.29758300", 3363, "195.51070000", "502117.53243400", "0"], [1748015820000, "2568.90000000", "2570.11000000", "2568.40000000", "2570.10000000", "456.70140000", 1748015879999, "1173319.14165500", 2484, "115.95100000", "297904.22344900", "0"], [1748015880000, "2570.10000000", "2570.81000000", "2569.00000000", "2569.28000000", "473.27500000", 1748015939999, "1216254.83416300", 2399, "187.42740000", "481673.13477700", "0"], [1748015940000, "2569.28000000", "2569.72000000", "2566.20000000", "2568.53000000", "2802.75830000", 1748015999999, "7197563.55460600", 4490, "740.62690000", "1901882.61249400", "0"], [1748016000000, "2568.53000000", "2571.64000000", "2568.10000000", "2568.23000000", "484.32190000", 1748016059999, "1244542.02085200", 3832, "202.32630000", "519966.56438700", "0"], [1748016060000, "2568.23000000", "2572.00000000", "2568.23000000", "2571.29000000", "453.61700000", 1748016119999, "1165874.57799900", 4419, "256.79220000", "659857.20977400", "0"], [1748016120000, "2571.29000000", "2574.12000000", "2570.40000000", "2574.12000000", "580.74080000", 1748016179999, "1493945.80627700", 4329, "286.56640000", "737162.90997500", "0"], [1748016180000, "2574.12000000", "2575.95000000", "2572.10000000", "2575.07000000", "517.22830000", 1748016239999, "1331627.87395600", 4028, "239.69220000", "617054.84741700", "0"], [1748016240000, "2575.06000000", "2575.06000000", "2568.60000000", "2569.01000000", "779.71460000", 1748016299999, "2004634.88495200", 5721, "288.07920000", "740467.35210200", "0"], [1748016300000, "2569.00000000", "2569.00000000", "2558.01000000", "2565.04000000", "2935.83960000", 1748016359999, "7521865.26495700", 9541, "1172.72260000", "3004784.34170300", "0"], [1748016360000, "2565.04000000", "2565.50000000", "2562.00000000", "2562.01000000", "1334.02160000", 1748016419999, "3420235.00030600", 6535, "818.54850000", "2098586.00642000", "0"], [1748016420000, "2562.00000000", "2563.00000000", "2555.88000000", "2557.59000000", "1097.34100000", 1748016479999, "2808688.83129700", 6768, "379.71850000", "971938.87207500", "0"], [1748016480000, "2557.60000000", "2563.07000000", "2557.60000000", "2562.47000000", "1306.92000000", 1748016539999, "3346145.02415500", 6462, "445.70650000", "1141160.39442400", "0"], [1748016540000, "2562.46000000", "2564.50000000", "2560.30000000", "2562.11000000", "994.84230000", 1748016599999, "2549352.10582200", 4737, "360.75870000", "924414.37404100", "0"], [1748016600000, "2562.11000000", "2565.50000000", "2561.42000000", "2563.19000000", "562.07240000", 1748016659999, "1440622.31181200", 4947, "292.66060000", "750158.12662500", "0"], [1748016660000, "2563.19000000", "2564.77000000", "2562.06000000", "2564.62000000", "524.99420000", 1748016719999, "1345692.79572900", 4184, "357.50250000", "916330.10803300", "0"], [1748016720000, "2564.63000000", "2564.80000000", "2562.06000000", "2563.22000000", "341.25630000", 1748016779999, "874780.05885200", 4065, "164.82050000", "422539.04288200", "0"], [1748016780000, "2563.21000000", "2563.21000000", "2559.41000000", "2559.70000000", "409.67110000", 1748016839999, "1049118.81473600", 4362, "144.27410000", "369434.15757800", "0"], [1748016840000, "2559.71000000", "2561.60000000", "2559.20000000", "2560.31000000", "488.38880000", 1748016899999, "1250273.93263300", 2202, "130.27350000", "333495.64373600", "0"], [1748016900000, "2560.29000000", "2560.29000000", "2548.00000000", "2550.79000000", "3423.30560000", 1748016959999, "8735713.50425500", 9780, "1370.09690000", "3496461.74340300", "0"], [1748016960000, "2550.80000000", "2556.38000000", "2545.91000000", "2549.86000000", "3151.99820000", 1748017019999, "8039581.26691000", 9507, "1371.92080000", "3499758.54490500", "0"], [1748017020000, "2549.86000000", "2556.02000000", "2548.50000000", "2555.02000000", "3035.52910000", 1748017079999, "7746180.88335000", 6470, "2487.73550000", "6348629.76305500", "0"], [1748017080000, "2555.03000000", "2555.03000000", "2548.70000000", "2549.26000000", "1362.03080000", 1748017139999, "3475021.05318100", 4962, "452.19100000", "1153432.46404500", "0"], [1748017140000, "2549.25000000", "2553.29000000", "2548.39000000", "2552.02000000", "1242.24530000", 1748017199999, "3168294.22587700", 5008, "627.66310000", "1600990.72351500", "0"], [1748017200000, "2552.01000000", "2554.99000000", "2551.55000000", "2552.54000000", "497.49270000", 1748017259999, "1270152.06833400", 2801, "172.67200000", "440851.17751600", "0"], [1748017260000, "2552.55000000", "2554.90000000", "2552.54000000", "2553.66000000", "333.30570000", 1748017319999, "851111.72726500", 2679, "152.23390000", "388717.88551400", "0"], [1748017320000, "2553.66000000", "2562.15000000", "2553.63000000", "2561.61000000", "661.62780000", 1748017379999, "1692611.12458900", 4742, "518.19600000", "1325604.28053600", "0"], [1748017380000, "2561.60000000", "2565.30000000", "2561.60000000", "2564.85000000", "605.76280000", 1748017439999, "1552619.31322000", 4821, "422.50190000", "1082902.28868700", "0"], [1748017440000, "2564.84000000", "2564.85000000", "2562.76000000", "2563.99000000", "280.20300000", 1748017499999, "718378.57567300", 2746, "154.34550000", "395705.15180000", "0"], [1748017500000, "2563.99000000", "2564.50000000", "2561.15000000", "2564.30000000", "368.13570000", 1748017559999, "943483.20726600", 2693, "147.63450000", "378360.54293800", "0"], [1748017560000, "2564.30000000", "2568.28000000", "2564.30000000", "2567.70000000", "410.58830000", 1748017619999, "1053772.74097900", 2965, "253.67310000", "651046.01107900", "0"], [1748017620000, "2567.71000000", "2572.65000000", "2567.70000000", "2572.43000000", "518.92770000", 1748017679999, "1334025.92362300", 3303, "309.71980000", "796021.67143500", "0"], [1748017680000, "2572.42000000", "2573.00000000", "2569.10000000", "2569.69000000", "447.88430000", 1748017739999, "1151352.51179400", 3441, "214.85630000", "552283.13145000", "0"], [1748017740000, "2569.70000000", "2569.70000000", "2568.34000000", "2568.96000000", "298.09780000", 1748017799999, "765795.32201700", 2490, "127.06760000", "326402.03265400", "0"], [1748017800000, "2568.95000000", "2569.95000000", "2567.08000000", "2567.81000000", "558.60990000", 1748017859999, "1434892.41770800", 3557, "216.16770000", "555187.15764500", "0"], [1748017860000, "2567.81000000", "2570.30000000", "2567.80000000", "2568.84000000", "493.50870000", 1748017919999, "1267908.15019200", 4011, "217.60430000", "559048.35620500", "0"], [1748017920000, "2568.84000000", "2569.09000000", "2565.18000000", "2567.32000000", "414.69400000", 1748017979999, "1064535.94024500", 3090, "163.25890000", "419074.14482800", "0"], [1748017980000, "2567.32000000", "2567.32000000", "2563.70000000", "2564.44000000", "323.16380000", 1748018039999, "828901.53690100", 3354, "84.88510000", "217716.73979700", "0"], [1748018040000, "2564.44000000", "2567.47000000", "2563.00000000", "2566.61000000", "399.19630000", 1748018099999, "1024038.31348000", 3643, "221.14040000", "567319.80973600", "0"], [1748018100000, "2566.61000000", "2567.19000000", "2565.00000000", "2565.55000000", "281.83330000", 1748018159999, "723226.37654800", 2868, "143.46590000", "368139.49461700", "0"], [1748018160000, "2565.55000000", "2566.33000000", "2563.64000000", "2564.69000000", "228.03900000", 1748018219999, "584897.51167300", 3090, "88.36640000", "226646.88581600", "0"], [1748018220000, "2564.69000000", "2565.80000000", "2563.29000000", "2565.21000000", "291.75810000", 1748018279999, "748260.98444600", 3104, "225.11800000", "577339.43827900", "0"], [1748018280000, "2565.21000000", "2566.49000000", "2565.20000000", "2565.80000000", "159.80890000", 1748018339999, "410029.65143800", 2259, "87.34130000", "224089.08311400", "0"], [1748018340000, "2565.81000000", "2565.81000000", "2562.00000000", "2563.06000000", "214.53930000", 1748018399999, "549929.13520700", 2768, "67.34880000", "172615.04737600", "0"], [1748018400000, "2563.07000000", "2563.40000000", "2558.25000000", "2558.95000000", "1313.96160000", 1748018459999, "3363987.59839300", 4658, "506.17440000", "1295459.95843300", "0"], [1748018460000, "2559.00000000", "2560.06000000", "2558.25000000", "2559.74000000", "377.85750000", 1748018519999, "966919.35803900", 3387, "160.13960000", "409783.90455400", "0"], [1748018520000, "2559.73000000", "2559.73000000", "2557.03000000", "2557.03000000", "423.15510000", 1748018579999, "1082485.80876600", 3278, "167.12800000", "427550.96111300", "0"], [1748018580000, "2557.04000000", "2559.00000000", "2555.50000000", "2557.24000000", "393.39040000", 1748018639999, "1005873.35381800", 3877, "170.95400000", "437079.10933700", "0"], [1748018640000, "2557.30000000", "2558.05000000", "2556.55000000", "2557.91000000", "123.64560000", 1748018699999, "316203.46221300", 2246, "84.25470000", "215475.36426000", "0"], [1748018700000, "2557.90000000", "2561.35000000", "2557.90000000", "2560.52000000", "534.48450000", 1748018759999, "1368398.54697900", 2595, "245.99680000", "629775.91186300", "0"], [1748018760000, "2560.52000000", "2564.10000000", "2560.51000000", "2564.09000000", "304.37150000", 1748018819999, "779902.78631700", 2213, "237.83930000", "609404.98662900", "0"], [1748018820000, "2564.09000000", "2564.41000000", "2562.30000000", "2563.28000000", "132.47670000", 1748018879999, "339580.82836000", 1780, "64.05260000", "164189.36361000", "0"], [1748018880000, "2563.29000000", "2565.48000000", "2563.29000000", "2564.38000000", "297.42160000", 1748018939999, "762795.57121600", 2458, "161.35920000", "413821.15696400", "0"], [1748018940000, "2564.37000000", "2564.90000000", "2563.20000000", "2564.59000000", "201.09270000", 1748018999999, "515626.81141300", 2190, "98.51740000", "252606.94836900", "0"], [1748019000000, "2564.59000000", "2565.08000000", "2563.10000000", "2565.08000000", "247.05030000", 1748019059999, "633471.29151200", 2122, "167.80840000", "430269.62235300", "0"], [1748019060000, "2565.08000000", "2566.79000000", "2563.50000000", "2564.70000000", "229.54560000", 1748019119999, "588768.96071300", 3409, "113.21620000", "290400.94729800", "0"], [1748019120000, "2564.70000000", "2564.70000000", "2559.70000000", "2561.05000000", "443.89230000", 1748019179999, "1136948.52007700", 3155, "57.38020000", "146946.96691200", "0"], [1748019180000, "2561.04000000", "2563.70000000", "2560.82000000", "2562.71000000", "147.37480000", 1748019239999, "377600.79282600", 2234, "91.81690000", "235232.90702400", "0"], [1748019240000, "2562.72000000", "2565.08000000", "2562.38000000", "2564.99000000", "136.85880000", 1748019299999, "350886.93638500", 1687, "102.52440000", "262848.08863600", "0"], [1748019300000, "2564.99000000", "2566.80000000", "2564.98000000", "2566.40000000", "241.17860000", 1748019359999, "618881.33273100", 2081, "156.99440000", "402844.59246000", "0"], [1748019360000, "2566.40000000", "2566.41000000", "2563.69000000", "2564.34000000", "268.29380000", 1748019419999, "688172.94030900", 2037, "112.14910000", "287655.08629000", "0"], [1748019420000, "2564.34000000", "2567.22000000", "2564.20000000", "2567.19000000", "206.79670000", 1748019479999, "530611.74203900", 2264, "128.97350000", "330928.09264600", "0"], [1748019480000, "2567.19000000", "2567.88000000", "2566.30000000", "2567.60000000", "172.44620000", 1748019539999, "442711.79957500", 1733, "97.28470000", "249742.48899500", "0"], [1748019540000, "2567.60000000", "2567.99000000", "2566.85000000", "2567.12000000", "424.45870000", 1748019599999, "1089802.13246300", 1692, "226.72310000", "582112.81268500", "0"], [1748019600000, "2567.11000000", "2570.11000000", "2566.07000000", "2568.54000000", "932.66460000", 1748019659999, "2395085.33450000", 4243, "174.59260000", "448406.32988900", "0"], [1748019660000, "2568.54000000", "2569.69000000", "2567.95000000", "2567.95000000", "585.46040000", 1748019719999, "1503870.49669200", 3663, "406.57800000", "1044355.81190500", "0"], [1748019720000, "2567.91000000", "2572.35000000", "2567.60000000", "2572.34000000", "175.77860000", 1748019779999, "451757.43883700", 2718, "127.81360000", "328503.00164800", "0"], [1748019780000, "2572.35000000", "2579.21000000", "2571.30000000", "2577.13000000", "1352.10270000", 1748019839999, "3481904.66890100", 5521, "1034.62040000", "2664496.20957000", "0"], [1748019840000, "2577.13000000", "2579.47000000", "2574.00000000", "2574.45000000", "499.94520000", 1748019899999, "1288302.15391700", 4208, "242.71770000", "625525.45333400", "0"], [1748019900000, "2574.44000000", "2578.39000000", "2574.11000000", "2578.39000000", "305.00930000", 1748019959999, "785613.80919900", 2504, "222.58570000", "573344.82708000", "0"], [1748019960000, "2578.39000000", "2578.70000000", "2575.76000000", "2576.31000000", "478.83610000", 1748020019999, "1234015.35479300", 3223, "263.78020000", "679803.35948100", "0"], [1748020020000, "2576.32000000", "2576.79000000", "2574.51000000", "2576.69000000", "343.76910000", 1748020079999, "885471.55568500", 2881, "203.59780000", "524484.99052200", "0"], [1748020080000, "2576.70000000", "2576.90000000", "2575.50000000", "2575.69000000", "270.99430000", 1748020139999, "698197.58494900", 2177, "106.29840000", "273874.43906200", "0"], [1748020140000, "2575.70000000", "2576.10000000", "2574.30000000", "2575.49000000", "255.38170000", 1748020199999, "657627.81475700", 2039, "167.81370000", "432132.57680500", "0"], [1748020200000, "2575.49000000", "2575.80000000", "2573.50000000", "2573.50000000", "397.89210000", 1748020259999, "1024424.20766200", 2630, "184.77080000", "475752.67640500", "0"], [1748020260000, "2573.51000000", "2575.70000000", "2572.90000000", "2575.70000000", "518.70540000", 1748020319999, "1335145.38139200", 2207, "373.81030000", "962178.54312600", "0"], [1748020320000, "2575.69000000", "2577.80000000", "2575.69000000", "2577.34000000", "327.39070000", 1748020379999, "843690.33138600", 2486, "208.86840000", "538245.24490700", "0"], [1748020380000, "2577.31000000", "2577.69000000", "2574.52000000", "2577.31000000", "554.26640000", 1748020439999, "1427932.00546700", 3229, "264.08470000", "680304.62646600", "0"], [1748020440000, "2577.30000000", "2579.86000000", "2576.03000000", "2579.86000000", "380.71040000", 1748020499999, "981227.86895100", 2625, "245.93160000", "633874.19116400", "0"], [1748020500000, "2579.86000000", "2579.90000000", "2578.10000000", "2578.11000000", "229.83850000", 1748020559999, "592775.09668300", 2038, "93.85660000", "242066.86550400", "0"], [1748020560000, "2578.11000000", "2579.15000000", "2576.71000000", "2578.60000000", "282.11030000", 1748020619999, "727386.46373300", 2675, "106.83040000", "275430.84237700", "0"], [1748020620000, "2578.60000000", "2580.00000000", "2578.20000000", "2579.61000000", "250.18310000", 1748020679999, "645284.79538800", 3388, "143.24240000", "369456.95565700", "0"], [1748020680000, "2579.61000000", "2580.90000000", "2576.61000000", "2576.71000000", "319.92690000", 1748020739999, "825174.92915000", 3012, "160.51090000", "414027.00961000", "0"], [1748020740000, "2576.72000000", "2579.19000000", "2576.71000000", "2578.11000000", "268.18150000", 1748020799999, "691329.17686000", 2898, "121.12030000", "312240.43682800", "0"], [1748020800000, "2578.11000000", "2579.99000000", "2577.71000000", "2578.00000000", "231.05820000", 1748020859999, "595818.38965000", 2589, "123.73600000", "319061.04437600", "0"], [1748020860000, "2578.00000000", "2581.90000000", "2577.67000000", "2581.77000000", "239.18360000", 1748020919999, "617084.73226900", 2781, "132.64900000", "342252.66319900", "0"], [1748020920000, "2581.77000000", "2585.66000000", "2581.77000000", "2585.65000000", "608.33910000", 1748020979999, "1571705.58995700", 4211, "273.86520000", "707565.26293600", "0"], [1748020980000, "2585.65000000", "2585.99000000", "2583.06000000", "2584.75000000", "531.39860000", 1748021039999, "1373338.22582200", 3073, "384.11470000", "992658.36333200", "0"], [1748021040000, "2584.76000000", "2586.60000000", "2584.71000000", "2586.59000000", "310.61530000", 1748021099999, "803118.54339500", 2570, "181.14240000", "468380.15065400", "0"], [1748021100000, "2586.59000000", "2586.79000000", "2582.80000000", "2583.20000000", "407.98020000", 1748021159999, "1054451.30485900", 3021, "81.63020000", "210951.44408400", "0"], [1748021160000, "2583.20000000", "2586.00000000", "2583.20000000", "2583.22000000", "346.71680000", 1748021219999, "896102.42942400", 2907, "173.94040000", "449580.33633100", "0"], [1748021220000, "2583.21000000", "2584.79000000", "2582.16000000", "2584.15000000", "288.24730000", 1748021279999, "744776.33486000", 2695, "179.81660000", "464636.05359600", "0"], [1748021280000, "2584.15000000", "2585.98000000", "2582.94000000", "2585.98000000", "145.41630000", 1748021339999, "375712.36587900", 2218, "98.67790000", "254956.17168700", "0"], [1748021340000, "2585.98000000", "2587.18000000", "2585.21000000", "2585.35000000", "238.57150000", 1748021399999, "617042.69249800", 2066, "120.33980000", "311244.67918000", "0"], [1748021400000, "2585.35000000", "2585.36000000", "2582.37000000", "2584.05000000", "214.49010000", 1748021459999, "554147.13544600", 2738, "119.61850000", "309004.93619100", "0"], [1748021460000, "2584.04000000", "2584.89000000", "2582.16000000", "2583.80000000", "311.71590000", 1748021519999, "805350.83744900", 2728, "155.15320000", "400844.76232500", "0"], [1748021520000, "2583.80000000", "2583.81000000", "2580.62000000", "2582.59000000", "411.82600000", 1748021579999, "1063200.82353600", 2151, "158.15750000", "408300.54882000", "0"], [1748021580000, "2582.60000000", "2582.79000000", "2579.57000000", "2580.26000000", "297.34700000", 1748021639999, "767295.66498300", 2368, "93.85580000", "242172.73651600", "0"], [1748021640000, "2580.27000000", "2580.59000000", "2575.48000000", "2576.01000000", "1037.44770000", 1748021699999, "2674504.28745800", 3195, "318.54320000", "821010.20281000", "0"], [1748021700000, "2576.02000000", "2577.90000000", "2576.02000000", "2577.50000000", "211.60130000", 1748021759999, "545319.95812000", 1908, "125.34380000", "322998.59435000", "0"], [1748021760000, "2577.50000000", "2577.50000000", "2574.49000000", "2575.17000000", "387.60100000", 1748021819999, "998328.91501500", 2420, "132.92650000", "342362.66826600", "0"], [1748021820000, "2575.17000000", "2575.70000000", "2573.71000000", "2575.64000000", "212.21830000", 1748021879999, "546440.08164000", 1500, "150.45220000", "387414.81750700", "0"], [1748021880000, "2575.63000000", "2575.99000000", "2574.95000000", "2575.70000000", "95.70830000", 1748021939999, "246482.17861200", 1276, "59.79970000", "154000.04273800", "0"], [1748021940000, "2575.71000000", "2576.00000000", "2573.50000000", "2574.39000000", "133.08000000", 1748021999999, "342678.27771900", 2109, "47.04760000", "121141.01123000", "0"], [1748022000000, "2574.39000000", "2574.40000000", "2572.60000000", "2572.99000000", "267.87610000", 1748022059999, "689289.48290200", 2396, "153.99010000", "396228.16570400", "0"], [1748022060000, "2572.99000000", "2575.12000000", "2572.99000000", "2574.12000000", "107.10180000", 1748022119999, "275696.16776100", 1538, "69.13530000", "177960.11697000", "0"], [1748022120000, "2574.12000000", "2574.13000000", "2572.15000000", "2573.69000000", "113.81820000", 1748022179999, "292858.87599600", 1787, "66.32700000", "170663.00076000", "0"], [1748022180000, "2573.69000000", "2574.50000000", "2570.59000000", "2570.87000000", "268.97490000", 1748022239999, "691842.89646200", 2689, "73.04060000", "187869.13152700", "0"], [1748022240000, "2570.88000000", "2571.17000000", "2568.60000000", "2570.60000000", "379.53350000", 1748022299999, "975205.68949400", 2714, "140.90190000", "362048.00089900", "0"], [1748022300000, "2570.59000000", "2574.46000000", "2569.49000000", "2574.45000000", "399.80370000", 1748022359999, "1028593.72961500", 2770, "203.66850000", "523878.87579700", "0"], [1748022360000, "2574.46000000", "2576.10000000", "2574.20000000", "2576.09000000", "215.70350000", 1748022419999, "555415.10994400", 1685, "138.55080000", "356736.39480100", "0"], [1748022420000, "2576.10000000", "2577.13000000", "2575.57000000", "2577.09000000", "266.81030000", 1748022479999, "687418.58459100", 1997, "226.82140000", "584387.17152200", "0"], [1748022480000, "2577.09000000", "2577.70000000", "2575.57000000", "2575.79000000", "319.18130000", 1748022539999, "822583.39440700", 1686, "213.88320000", "551230.01374100", "0"], [1748022540000, "2575.79000000", "2575.79000000", "2574.21000000", "2574.99000000", "412.62170000", 1748022599999, "1062452.51937100", 2100, "161.30480000", "415305.90291600", "0"], [1748022600000, "2574.99000000", "2576.80000000", "2574.70000000", "2575.40000000", "145.43590000", 1748022659999, "374575.62030400", 2588, "99.34170000", "255854.02675300", "0"], [1748022660000, "2575.40000000", "2578.69000000", "2575.39000000", "2578.69000000", "153.11780000", 1748022719999, "394633.86105000", 2313, "120.20690000", "309790.87822500", "0"], [1748022720000, "2578.70000000", "2580.24000000", "2577.49000000", "2579.83000000", "345.36190000", 1748022779999, "890784.93204300", 2302, "274.24460000", "707396.94200800", "0"], [1748022780000, "2579.83000000", "2580.80000000", "2578.50000000", "2578.76000000", "299.74480000", 1748022839999, "773333.60624600", 2331, "130.84170000", "337570.53031600", "0"], [1748022840000, "2578.77000000", "2579.49000000", "2577.80000000", "2578.90000000", "224.31310000", 1748022899999, "578401.38871300", 2258, "136.95560000", "353139.20539700", "0"], [1748022900000, "2578.90000000", "2579.94000000", "2578.30000000", "2579.30000000", "129.98840000", 1748022959999, "335250.37266000", 1767, "72.36710000", "186638.33160600", "0"], [1748022960000, "2579.29000000", "2579.30000000", "2575.71000000", "2576.09000000", "275.89780000", 1748023019999, "711207.77413500", 2436, "72.15330000", "185953.79895500", "0"], [1748023020000, "2576.09000000", "2576.10000000", "2575.12000000", "2575.61000000", "240.62290000", 1748023079999, "619722.51463500", 2049, "117.04490000", "301449.74414600", "0"], [1748023080000, "2575.62000000", "2577.80000000", "2575.62000000", "2576.86000000", "142.19230000", 1748023139999, "366440.07359400", 1851, "52.38980000", "134996.44197500", "0"], [1748023140000, "2576.87000000", "2577.29000000", "2576.59000000", "2577.20000000", "187.57960000", 1748023199999, "483408.44375100", 1273, "114.01480000", "293823.82553200", "0"], [1748023200000, "2577.20000000", "2578.15000000", "2576.14000000", "2577.51000000", "267.87130000", 1748023259999, "690297.96082800", 2496, "71.28930000", "183712.82865800", "0"], [1748023260000, "2577.52000000", "2579.00000000", "2576.92000000", "2578.98000000", "268.70780000", 1748023319999, "692725.33315100", 2234, "60.65850000", "156373.51726400", "0"], [1748023320000, "2578.98000000", "2579.50000000", "2576.23000000", "2577.22000000", "177.10880000", 1748023379999, "456529.87323300", 3157, "91.97770000", "237084.91570800", "0"], [1748023380000, "2577.21000000", "2577.82000000", "2575.43000000", "2575.69000000", "246.51970000", 1748023439999, "635228.25097000", 2984, "72.73040000", "187453.69863100", "0"], [1748023440000, "2575.68000000", "2576.55000000", "2573.10000000", "2576.55000000", "260.15530000", 1748023499999, "669822.57514300", 2706, "105.73020000", "272225.68441100", "0"], [1748023500000, "2576.59000000", "2581.30000000", "2576.59000000", "2580.11000000", "205.30480000", 1748023559999, "529539.63391900", 2639, "118.35490000", "305214.74107500", "0"], [1748023560000, "2580.10000000", "2581.64000000", "2579.80000000", "2580.60000000", "230.11720000", 1748023619999, "593829.54559400", 2355, "179.58830000", "463433.74552700", "0"], [1748023620000, "2580.60000000", "2580.60000000", "2576.50000000", "2578.48000000", "214.79360000", 1748023679999, "553730.49188400", 2899, "138.84550000", "357880.04149800", "0"], [1748023680000, "2578.49000000", "2581.16000000", "2578.49000000", "2580.02000000", "425.85170000", 1748023739999, "1098472.86558400", 1746, "311.86690000", "804402.85672800", "0"], [1748023740000, "2580.01000000", "2580.01000000", "2576.50000000", "2576.61000000", "246.44830000", 1748023799999, "635304.62411100", 2217, "112.80180000", "290728.04891800", "0"], [1748023800000, "2576.60000000", "2576.60000000", "2573.60000000", "2575.12000000", "263.68260000", 1748023859999, "678907.78858300", 3235, "112.05390000", "288474.42087100", "0"], [1748023860000, "2575.13000000", "2575.20000000", "2572.82000000", "2573.99000000", "195.08860000", 1748023919999, "502165.05797300", 2033, "65.30190000", "168093.91687500", "0"], [1748023920000, "2574.00000000", "2574.96000000", "2572.50000000", "2573.69000000", "230.52080000", 1748023979999, "593313.75354100", 1990, "132.01830000", "339797.89775900", "0"], [1748023980000, "2573.69000000", "2574.99000000", "2572.70000000", "2574.41000000", "138.91390000", 1748024039999, "357489.27378500", 1683, "90.52130000", "232946.01548500", "0"], [1748024040000, "2574.41000000", "2575.73000000", "2573.80000000", "2575.73000000", "134.12330000", 1748024099999, "345295.80598000", 1072, "80.81700000", "208060.09336800", "0"], [1748024100000, "2575.73000000", "2576.50000000", "2575.02000000", "2576.13000000", "112.85110000", 1748024159999, "290676.68103400", 1772, "67.31060000", "173374.15149200", "0"], [1748024160000, "2576.13000000", "2577.50000000", "2574.65000000", "2577.50000000", "142.28460000", 1748024219999, "366469.66834500", 1662, "89.97610000", "231756.57819400", "0"], [1748024220000, "2577.49000000", "2577.49000000", "2573.70000000", "2573.81000000", "228.41870000", 1748024279999, "588187.84146100", 3069, "103.97890000", "267738.91657100", "0"], [1748024280000, "2573.80000000", "2576.30000000", "2573.29000000", "2573.80000000", "265.80980000", 1748024339999, "684233.94901500", 2462, "105.41570000", "271361.82684900", "0"], [1748024340000, "2573.80000000", "2574.59000000", "2566.19000000", "2567.17000000", "1013.91760000", 1748024399999, "2605005.97642800", 5293, "249.73130000", "641668.99340700", "0"], [1748024400000, "2567.19000000", "2567.40000000", "2558.95000000", "2562.53000000", "1905.44600000", 1748024459999, "4882099.16902100", 8050, "625.73710000", "1603141.79671700", "0"], [1748024460000, "2562.52000000", "2563.50000000", "2559.04000000", "2562.22000000", "314.06870000", 1748024519999, "804509.34137600", 4197, "154.00310000", "394458.81055100", "0"], [1748024520000, "2562.23000000", "2562.70000000", "2556.66000000", "2557.99000000", "709.42790000", 1748024579999, "1815909.23262600", 5460, "256.14180000", "655532.06241500", "0"], [1748024580000, "2557.98000000", "2564.90000000", "2555.59000000", "2564.39000000", "573.64300000", 1748024639999, "1468850.93712100", 4931, "294.62520000", "754528.29407500", "0"], [1748024640000, "2564.39000000", "2566.30000000", "2564.01000000", "2566.20000000", "319.03650000", 1748024699999, "818407.46903100", 2088, "155.33340000", "398450.20604900", "0"], [1748024700000, "2566.21000000", "2567.58000000", "2564.49000000", "2565.15000000", "284.57000000", 1748024759999, "730286.91784200", 2206, "210.22420000", "539536.75020400", "0"], [1748024760000, "2565.16000000", "2568.94000000", "2565.16000000", "2566.71000000", "582.22600000", 1748024819999, "1494773.21529000", 2904, "393.66030000", "1010682.64521400", "0"], [1748024820000, "2566.71000000", "2569.80000000", "2566.49000000", "2569.21000000", "419.60090000", 1748024879999, "1077676.26322500", 1729, "354.93580000", "911577.79982000", "0"], [1748024880000, "2569.21000000", "2569.30000000", "2564.61000000", "2565.31000000", "385.75120000", 1748024939999, "990312.04524900", 1952, "94.78810000", "243195.94608700", "0"], [1748024940000, "2565.31000000", "2567.91000000", "2565.31000000", "2567.09000000", "224.78960000", 1748024999999, "577053.59181700", 1692, "132.19010000", "339348.93182600", "0"], [1748025000000, "2567.09000000", "2568.59000000", "2566.59000000", "2567.29000000", "105.37310000", 1748025059999, "270526.78182200", 1700, "64.75430000", "166247.14709500", "0"], [1748025060000, "2567.29000000", "2567.49000000", "2566.08000000", "2566.80000000", "124.00720000", 1748025119999, "318314.43945100", 2094, "45.19470000", "116013.35549200", "0"], [1748025120000, "2566.80000000", "2566.80000000", "2563.10000000", "2564.02000000", "187.82320000", 1748025179999, "481649.89494600", 2247, "59.87320000", "153523.65492500", "0"], [1748025180000, "2564.01000000", "2565.00000000", "2562.04000000", "2564.07000000", "568.97220000", 1748025239999, "1458547.04046500", 2915, "197.31380000", "505781.14274300", "0"], [1748025240000, "2564.07000000", "2564.50000000", "2562.06000000", "2564.49000000", "576.65790000", 1748025299999, "1478136.20327800", 1950, "283.83820000", "727509.21141100", "0"], [1748025300000, "2564.49000000", "2567.30000000", "2564.49000000", "2566.39000000", "287.48580000", 1748025359999, "737686.77304600", 2080, "68.31650000", "175287.03091400", "0"], [1748025360000, "2566.39000000", "2569.47000000", "2565.20000000", "2568.99000000", "1161.75920000", 1748025419999, "2982364.55547000", 3012, "770.45960000", "1977631.74759500", "0"], [1748025420000, "2569.00000000", "2569.89000000", "2568.10000000", "2568.79000000", "181.49680000", 1748025479999, "466272.32034100", 2449, "112.28780000", "288481.19525800", "0"], [1748025480000, "2568.80000000", "2569.69000000", "2567.50000000", "2567.51000000", "97.14840000", 1748025539999, "249529.77037100", 1961, "44.79240000", "115052.27027500", "0"], [1748025540000, "2567.51000000", "2568.32000000", "2567.50000000", "2567.51000000", "223.27560000", 1748025599999, "573324.56429800", 1054, "189.58710000", "486812.16784500", "0"], [1748025600000, "2567.51000000", "2567.51000000", "2565.50000000", "2565.50000000", "238.22510000", 1748025659999, "611416.51293300", 2285, "77.58180000", "199100.06531600", "0"], [1748025660000, "2565.51000000", "2566.80000000", "2564.64000000", "2565.21000000", "181.77870000", 1748025719999, "466374.31671100", 2019, "39.36640000", "100995.17981100", "0"], [1748025720000, "2565.20000000", "2566.88000000", "2565.20000000", "2566.48000000", "88.46120000", 1748025779999, "227038.86397200", 1232, "23.19290000", "59520.00260600", "0"], [1748025780000, "2566.49000000", "2566.60000000", "2564.53000000", "2564.59000000", "103.06800000", 1748025839999, "264416.98501100", 1474, "20.38860000", "52299.81774100", "0"], [1748025840000, "2564.59000000", "2564.94000000", "2563.80000000", "2564.93000000", "93.67360000", 1748025899999, "240206.90683700", 1207, "27.36870000", "70183.18212800", "0"], [1748025900000, "2564.93000000", "2565.08000000", "2563.49000000", "2563.80000000", "210.33500000", 1748025959999, "539416.20428300", 1818, "39.23550000", "100618.42825100", "0"], [1748025960000, "2563.80000000", "2564.38000000", "2561.94000000", "2562.40000000", "441.65560000", 1748026019999, "1131846.09538000", 2611, "156.83590000", "401941.40312200", "0"], [1748026020000, "2562.40000000", "2562.41000000", "2560.05000000", "2560.05000000", "121.95730000", 1748026079999, "312368.36101700", 1976, "46.17180000", "118263.16367600", "0"], [1748026080000, "2560.06000000", "2563.60000000", "2560.06000000", "2563.59000000", "218.60920000", 1748026139999, "560116.62503300", 1789, "160.80520000", "411989.14190800", "0"], [1748026140000, "2563.60000000", "2563.60000000", "2562.64000000", "2563.49000000", "180.47570000", 1748026199999, "462564.68722100", 867, "116.96000000", "299770.91585600", "0"], [1748026200000, "2563.50000000", "2563.50000000", "2561.18000000", "2562.10000000", "122.28940000", 1748026259999, "313368.73908800", 1452, "14.82820000", "37997.72833700", "0"], [1748026260000, "2562.09000000", "2562.70000000", "2561.66000000", "2562.34000000", "65.33830000", 1748026319999, "167409.18702100", 1299, "40.17750000", "102940.22391000", "0"], [1748026320000, "2562.33000000", "2563.14000000", "2554.19000000", "2555.03000000", "1285.45190000", 1748026379999, "3287339.85750600", 3375, "268.96400000", "687584.84603300", "0"], [1748026380000, "2555.02000000", "2562.94000000", "2553.02000000", "2561.37000000", "1945.05050000", 1748026439999, "4974819.12245500", 4992, "1074.34590000", "2747940.07830200", "0"], [1748026440000, "2561.37000000", "2562.34000000", "2560.49000000", "2562.09000000", "333.51700000", 1748026499999, "854312.94365800", 1357, "138.80010000", "355532.82250900", "0"], [1748026500000, "2562.09000000", "2562.10000000", "2560.43000000", "2561.05000000", "237.51360000", 1748026559999, "608320.75692900", 1595, "72.83350000", "186526.79104500", "0"], [1748026560000, "2561.06000000", "2561.61000000", "2554.02000000", "2554.89000000", "1195.96640000", 1748026619999, "3058931.87342700", 2832, "290.05470000", "741579.53080800", "0"], [1748026620000, "2554.89000000", "2558.22000000", "2554.89000000", "2558.22000000", "300.38560000", 1748026679999, "768156.62634300", 2012, "208.82710000", "534027.44897500", "0"], [1748026680000, "2558.22000000", "2559.62000000", "2556.83000000", "2558.66000000", "887.54110000", 1748026739999, "2270481.04408600", 2612, "540.20830000", "1381890.79048400", "0"], [1748026740000, "2558.67000000", "2560.50000000", "2557.09000000", "2559.86000000", "746.02470000", 1748026799999, "1908798.03557900", 1656, "379.79070000", "971816.17330100", "0"], [1748026800000, "2559.87000000", "2560.69000000", "2558.61000000", "2558.61000000", "305.10530000", 1748026859999, "780879.62385900", 2755, "117.00540000", "299436.64065400", "0"], [1748026860000, "2558.61000000", "2561.30000000", "2558.61000000", "2559.75000000", "502.99160000", 1748026919999, "1287902.71511100", 1558, "265.79660000", "680475.24181900", "0"], [1748026920000, "2559.74000000", "2559.74000000", "2556.59000000", "2557.66000000", "351.19300000", 1748026979999, "898384.09093800", 2111, "86.81340000", "222016.39156600", "0"], [1748026980000, "2557.67000000", "2559.65000000", "2557.67000000", "2559.47000000", "366.39110000", 1748027039999, "937584.74347300", 1827, "263.53870000", "674371.41722800", "0"], [1748027040000, "2559.47000000", "2559.69000000", "2558.30000000", "2558.72000000", "182.59080000", 1748027099999, "467237.54645000", 1090, "53.08810000", "135834.03435800", "0"], [1748027100000, "2558.73000000", "2561.60000000", "2558.73000000", "2561.41000000", "179.90730000", 1748027159999, "460698.29666400", 1707, "111.79600000", "286278.19736200", "0"], [1748027160000, "2561.41000000", "2570.80000000", "2561.20000000", "2569.22000000", "1038.41180000", 1748027219999, "2666311.07255500", 3865, "674.19070000", "1730414.88685600", "0"], [1748027220000, "2569.22000000", "2571.52000000", "2569.22000000", "2569.30000000", "259.66380000", 1748027279999, "667439.51998600", 2415, "138.61430000", "356290.91658000", "0"], [1748027280000, "2569.31000000", "2569.90000000", "2569.09000000", "2569.90000000", "100.53360000", 1748027339999, "258306.98599400", 1431, "64.73440000", "166327.02498500", "0"], [1748027340000, "2569.89000000", "2571.22000000", "2569.22000000", "2571.01000000", "105.38660000", 1748027399999, "270825.74656100", 1470, "83.20350000", "213820.77015700", "0"], [1748027400000, "2571.01000000", "2572.12000000", "2570.40000000", "2571.59000000", "144.74770000", 1748027459999, "372193.78658700", 1960, "77.87460000", "200233.50802900", "0"], [1748027460000, "2571.60000000", "2572.45000000", "2571.21000000", "2571.21000000", "79.39510000", 1748027519999, "204178.22464400", 835, "36.55040000", "93996.85265100", "0"], [1748027520000, "2571.22000000", "2574.79000000", "2570.50000000", "2573.00000000", "263.26710000", 1748027579999, "677205.42342900", 2492, "177.39700000", "456295.88521000", "0"], [1748027580000, "2572.99000000", "2575.47000000", "2572.99000000", "2573.99000000", "337.43540000", 1748027639999, "868859.73848100", 2219, "252.48080000", "650107.30109600", "0"], [1748027640000, "2573.98000000", "2573.99000000", "2571.90000000", "2571.91000000", "93.46510000", 1748027699999, "240464.03893100", 1498, "17.27460000", "44443.20877100", "0"], [1748027700000, "2571.90000000", "2572.90000000", "2570.64000000", "2571.20000000", "249.02570000", 1748027759999, "640387.38291100", 1976, "120.20520000", "309078.00996700", "0"], [1748027760000, "2571.21000000", "2571.49000000", "2569.60000000", "2570.11000000", "182.61870000", 1748027819999, "469348.87284400", 2010, "59.35490000", "152543.38033000", "0"], [1748027820000, "2570.10000000", "2571.34000000", "2569.09000000", "2569.10000000", "130.80680000", 1748027879999, "336203.82701900", 2183, "58.08160000", "149292.67574200", "0"], [1748027880000, "2569.10000000", "2569.50000000", "2567.00000000", "2567.89000000", "151.87280000", 1748027939999, "390032.89316300", 1934, "31.88610000", "81881.65549100", "0"], [1748027940000, "2567.90000000", "2568.40000000", "2566.99000000", "2567.81000000", "104.26460000", 1748027999999, "267750.92950700", 1367, "50.67380000", "130124.69872900", "0"], [1748028000000, "2567.81000000", "2568.09000000", "2567.10000000", "2568.09000000", "101.95530000", 1748028059999, "261763.48237200", 1426, "56.84620000", "145954.50897000", "0"], [1748028060000, "2568.10000000", "2569.50000000", "2567.81000000", "2569.49000000", "224.33050000", 1748028119999, "576220.79796300", 1529, "161.23740000", "414132.25251300", "0"], [1748028120000, "2569.49000000", "2569.49000000", "2567.08000000", "2567.73000000", "47.07270000", 1748028179999, "120889.10685200", 1196, "16.49030000", "42349.46767600", "0"], [1748028180000, "2567.72000000", "2569.09000000", "2566.50000000", "2567.61000000", "153.49000000", 1748028239999, "394056.76676700", 2308, "92.13090000", "236506.89470300", "0"], [1748028240000, "2567.60000000", "2568.99000000", "2566.60000000", "2568.99000000", "135.43110000", 1748028299999, "347796.22465000", 1655, "93.29870000", "239611.18868100", "0"], [1748028300000, "2568.99000000", "2569.10000000", "2567.84000000", "2568.15000000", "56.48620000", 1748028359999, "145067.84475400", 1361, "28.10590000", "72180.60508900", "0"], [1748028360000, "2568.16000000", "2568.30000000", "2566.60000000", "2566.60000000", "91.52520000", 1748028419999, "235000.23696400", 1052, "9.06430000", "23277.20769600", "0"], [1748028420000, "2566.59000000", "2567.00000000", "2564.50000000", "2566.64000000", "158.27450000", 1748028479999, "406073.70611200", 2392, "63.45720000", "162808.07887600", "0"], [1748028480000, "2566.64000000", "2567.50000000", "2566.08000000", "2566.08000000", "75.91060000", 1748028539999, "194821.10788700", 1133, "26.84630000", "68901.02220200", "0"], [1748028540000, "2566.09000000", "2568.50000000", "2566.08000000", "2568.41000000", "103.26430000", 1748028599999, "265133.09275100", 1150, "92.97210000", "238703.34096300", "0"], [1748028600000, "2568.40000000", "2569.47000000", "2567.08000000", "2568.26000000", "228.91330000", 1748028659999, "587821.61526000", 2341, "155.03840000", "398113.39147700", "0"], [1748028660000, "2568.27000000", "2570.80000000", "2567.49000000", "2570.79000000", "100.86580000", 1748028719999, "259125.72038900", 2244, "71.15060000", "182786.79866500", "0"], [1748028720000, "2570.79000000", "2570.91000000", "2568.13000000", "2568.30000000", "116.67790000", 1748028779999, "299796.98706500", 2080, "29.33760000", "75389.14744500", "0"], [1748028780000, "2568.30000000", "2570.99000000", "2567.51000000", "2570.99000000", "65.29600000", 1748028839999, "167765.83154400", 1747, "41.36680000", "106284.99339200", "0"], [1748028840000, "2571.00000000", "2573.09000000", "2570.81000000", "2573.09000000", "163.01740000", 1748028899999, "419331.68852000", 1603, "100.73030000", "259103.22149300", "0"], [1748028900000, "2573.09000000", "2573.11000000", "2569.81000000", "2570.40000000", "160.72400000", 1748028959999, "413236.89827600", 2587, "85.45810000", "219720.35981700", "0"], [1748028960000, "2570.40000000", "2570.90000000", "2568.70000000", "2568.71000000", "142.54760000", 1748029019999, "366290.22671100", 1436, "51.00580000", "131062.39202400", "0"], [1748029020000, "2568.71000000", "2569.60000000", "2568.59000000", "2569.54000000", "49.06510000", 1748029079999, "126058.71709800", 593, "26.73290000", "68678.09741800", "0"], [1748029080000, "2569.54000000", "2570.80000000", "2569.39000000", "2570.29000000", "74.09970000", 1748029139999, "190423.54024500", 1692, "46.10050000", "118470.06837900", "0"], [1748029140000, "2570.29000000", "2570.30000000", "2569.09000000", "2569.99000000", "59.56040000", 1748029199999, "153046.55373200", 993, "30.32730000", "77925.97090400", "0"], [1748029200000, "2569.99000000", "2569.99000000", "2566.70000000", "2567.40000000", "140.13290000", 1748029259999, "359796.95604400", 2093, "50.37970000", "129327.56008100", "0"], [1748029260000, "2567.40000000", "2569.82000000", "2567.10000000", "2568.69000000", "100.33830000", 1748029319999, "257759.20431500", 1353, "61.31400000", "157500.67403700", "0"], [1748029320000, "2568.70000000", "2570.90000000", "2568.48000000", "2570.89000000", "64.40380000", 1748029379999, "165453.54133100", 1398, "46.45750000", "119347.91853900", "0"], [1748029380000, "2570.89000000", "2570.89000000", "2568.60000000", "2568.79000000", "84.79970000", 1748029439999, "217884.92825700", 2568, "35.85250000", "92107.17406200", "0"], [1748029440000, "2568.80000000", "2570.40000000", "2568.79000000", "2570.07000000", "135.00820000", 1748029499999, "346922.65564800", 1629, "117.01040000", "300668.26244100", "0"], [1748029500000, "2570.07000000", "2570.07000000", "2566.65000000", "2566.65000000", "160.53610000", 1748029559999, "412355.13435000", 2191, "44.68760000", "114806.15558600", "0"], [1748029560000, "2566.62000000", "2567.60000000", "2566.51000000", "2567.12000000", "79.08940000", 1748029619999, "203041.93941700", 1395, "57.10890000", "146608.71866400", "0"], [1748029620000, "2567.11000000", "2567.50000000", "2564.13000000", "2564.67000000", "248.71310000", 1748029679999, "638108.90230800", 2434, "70.00940000", "179631.42217600", "0"], [1748029680000, "2564.67000000", "2565.62000000", "2564.36000000", "2564.90000000", "97.08650000", 1748029739999, "249026.06459000", 1662, "63.37460000", "162544.34800200", "0"], [1748029740000, "2564.91000000", "2565.30000000", "2561.12000000", "2562.56000000", "235.91680000", 1748029799999, "604668.79534400", 2096, "100.81730000", "258359.24586700", "0"], [1748029800000, "2562.56000000", "2564.26000000", "2560.05000000", "2560.06000000", "446.59550000", 1748029859999, "1144058.25084200", 4301, "220.05770000", "563771.78670800", "0"], [1748029860000, "2560.06000000", "2561.31000000", "2559.11000000", "2560.29000000", "320.50530000", 1748029919999, "820525.67366000", 2843, "148.66600000", "380559.02192900", "0"], [1748029920000, "2560.29000000", "2560.29000000", "2558.04000000", "2559.51000000", "346.02720000", 1748029979999, "885541.49827700", 2091, "152.81540000", "391053.34085700", "0"], [1748029980000, "2559.50000000", "2560.99000000", "2557.48000000", "2558.70000000", "341.38800000", 1748030039999, "873727.06651500", 2575, "147.12640000", "376570.57633400", "0"], [1748030040000, "2558.70000000", "2561.20000000", "2558.20000000", "2559.51000000", "424.53170000", 1748030099999, "1086443.93727800", 3359, "287.23160000", "735022.45946400", "0"], [1748030100000, "2559.51000000", "2561.96000000", "2558.38000000", "2561.96000000", "400.70370000", 1748030159999, "1025767.32486700", 2500, "311.88940000", "798421.28697800", "0"], [1748030160000, "2561.96000000", "2564.08000000", "2561.96000000", "2563.24000000", "179.65030000", 1748030219999, "460441.32245300", 1322, "128.37760000", "329019.81685400", "0"], [1748030220000, "2563.24000000", "2564.39000000", "2562.49000000", "2564.39000000", "103.58140000", 1748030279999, "265517.00906300", 1568, "76.21990000", "195381.54439900", "0"], [1748030280000, "2564.39000000", "2565.27000000", "2564.01000000", "2564.50000000", "108.95940000", 1748030339999, "279459.60291300", 902, "92.23900000", "236576.26639000", "0"], [1748030340000, "2564.50000000", "2564.50000000", "2558.42000000", "2560.98000000", "703.86910000", 1748030399999, "1802516.36625200", 4297, "331.34620000", "848433.09081100", "0"], [1748030400000, "2560.97000000", "2560.97000000", "2558.37000000", "2559.30000000", "311.66400000", 1748030459999, "797736.31596100", 2951, "94.21560000", "241124.29688500", "0"], [1748030460000, "2559.30000000", "2560.30000000", "2555.17000000", "2555.59000000", "558.44960000", 1748030519999, "1427986.70944100", 3741, "142.94390000", "365526.02605400", "0"], [1748030520000, "2555.59000000", "2556.50000000", "2554.02000000", "2555.94000000", "692.92650000", 1748030579999, "1770797.37129400", 3261, "242.15170000", "618744.11994300", "0"], [1748030580000, "2555.94000000", "2556.00000000", "2553.49000000", "2554.49000000", "267.73020000", 1748030639999, "683800.14568500", 2215, "84.48320000", "215788.65278700", "0"], [1748030640000, "2554.48000000", "2554.48000000", "2550.92000000", "2551.89000000", "786.67110000", 1748030699999, "2007509.30024600", 2890, "160.12500000", "408622.45889900", "0"], [1748030700000, "2551.90000000", "2554.00000000", "2551.90000000", "2553.60000000", "175.09680000", 1748030759999, "446979.03334600", 2390, "109.88680000", "280497.54361900", "0"], [1748030760000, "2553.60000000", "2554.91000000", "2552.49000000", "2554.30000000", "313.85370000", 1748030819999, "801548.77497900", 2213, "245.89030000", "627980.24685700", "0"], [1748030820000, "2554.30000000", "2554.30000000", "2549.43000000", "2550.00000000", "516.24160000", 1748030879999, "1317326.50110400", 2860, "80.67760000", "205804.16761800", "0"], [1748030880000, "2549.99000000", "2551.49000000", "2549.99000000", "2550.22000000", "239.61290000", 1748030939999, "611122.53609400", 1649, "170.23710000", "434163.98143500", "0"], [1748030940000, "2550.21000000", "2555.11000000", "2550.21000000", "2554.70000000", "308.85880000", 1748030999999, "788363.00323400", 1845, "224.50680000", "573090.87690500", "0"], [1748031000000, "2554.69000000", "2556.40000000", "2554.49000000", "2556.39000000", "229.30490000", 1748031059999, "585976.55879900", 1234, "186.56310000", "476764.86712400", "0"], [1748031060000, "2556.39000000", "2557.42000000", "2555.37000000", "2555.37000000", "227.21920000", 1748031119999, "580917.63617500", 1813, "121.44310000", "310476.71015900", "0"], [1748031120000, "2555.37000000", "2555.37000000", "2553.10000000", "2553.11000000", "188.03870000", 1748031179999, "480203.16696700", 1676, "55.02830000", "140512.06943200", "0"], [1748031180000, "2553.10000000", "2554.30000000", "2553.10000000", "2553.94000000", "130.91050000", 1748031239999, "334320.70134200", 1233, "89.80840000", "229348.72819600", "0"], [1748031240000, "2553.93000000", "2553.94000000", "2551.73000000", "2552.02000000", "192.50480000", 1748031299999, "491398.41476000", 1368, "54.54200000", "139217.17315600", "0"], [1748031300000, "2552.02000000", "2557.00000000", "2551.90000000", "2556.77000000", "214.03970000", 1748031359999, "546737.79211700", 1669, "199.46870000", "509521.08493300", "0"], [1748031360000, "2556.78000000", "2559.41000000", "2555.99000000", "2558.85000000", "360.96770000", 1748031419999, "923455.71678800", 2207, "233.18790000", "596616.91245600", "0"], [1748031420000, "2558.85000000", "2558.85000000", "2557.10000000", "2557.85000000", "128.15830000", 1748031479999, "327803.18831200", 1283, "85.17730000", "217859.93661500", "0"], [1748031480000, "2557.85000000", "2557.85000000", "2552.42000000", "2552.42000000", "246.49540000", 1748031539999, "629717.22998500", 1978, "9.68410000", "24734.55397200", "0"], [1748031540000, "2552.42000000", "2556.50000000", "2552.42000000", "2556.11000000", "161.15030000", 1748031599999, "411709.75399000", 1918, "142.29180000", "363515.82287400", "0"], [1748031600000, "2556.11000000", "2556.50000000", "2555.63000000", "2555.64000000", "69.96680000", 1748031659999, "178838.09653700", 1082, "34.16520000", "87324.62902000", "0"], [1748031660000, "2555.64000000", "2556.49000000", "2554.11000000", "2556.48000000", "112.08370000", 1748031719999, "286411.02718100", 1587, "84.98190000", "217158.72397000", "0"], [1748031720000, "2556.49000000", "2560.50000000", "2556.49000000", "2560.11000000", "193.54170000", 1748031779999, "495203.89568700", 1536, "172.56380000", "441514.38873600", "0"], [1748031780000, "2560.11000000", "2560.11000000", "2559.10000000", "2559.85000000", "77.64350000", 1748031839999, "198746.71084600", 816, "15.27590000", "39099.12763900", "0"], [1748031840000, "2559.85000000", "2560.69000000", "2559.85000000", "2560.11000000", "101.08630000", 1748031899999, "258789.94922500", 801, "67.67570000", "173254.07956600", "0"], [1748031900000, "2560.11000000", "2560.11000000", "2559.41000000", "2559.88000000", "35.69620000", 1748031959999, "91375.83341100", 939, "16.17820000", "41411.41331200", "0"], [1748031960000, "2559.88000000", "2560.69000000", "2559.40000000", "2560.50000000", "81.69550000", 1748032019999, "209129.17406500", 730, "50.02730000", "128064.87482400", "0"], [1748032020000, "2560.50000000", "2560.60000000", "2560.00000000", "2560.01000000", "80.88660000", 1748032079999, "207086.41664100", 768, "39.81570000", "101941.34546700", "0"], [1748032080000, "2560.00000000", "2561.06000000", "2560.00000000", "2561.05000000", "80.18440000", 1748032139999, "205304.57365200", 606, "68.64410000", "175750.31797300", "0"], [1748032140000, "2561.06000000", "2562.36000000", "2561.05000000", "2562.00000000", "132.74380000", 1748032199999, "340062.81799700", 881, "112.26970000", "287611.82991900", "0"], [1748032200000, "2562.00000000", "2562.40000000", "2559.04000000", "2559.31000000", "194.21680000", 1748032259999, "497377.70313900", 2159, "62.31850000", "159585.64970000", "0"], [1748032260000, "2559.30000000", "2559.80000000", "2558.40000000", "2559.25000000", "181.59370000", 1748032319999, "464696.79927200", 2036, "119.55240000", "305932.01130100", "0"], [1748032320000, "2559.25000000", "2559.26000000", "2555.20000000", "2555.53000000", "136.26980000", 1748032379999, "348419.11863100", 1770, "28.77730000", "73555.11093900", "0"], [1748032380000, "2555.52000000", "2555.79000000", "2550.38000000", "2551.40000000", "389.86100000", 1748032439999, "995322.64053000", 2288, "89.46420000", "228381.57679400", "0"], [1748032440000, "2551.40000000", "2552.02000000", "2550.30000000", "2550.53000000", "308.10620000", 1748032499999, "785940.40787500", 2098, "104.00510000", "265262.79831800", "0"], [1748032500000, "2550.54000000", "2550.99000000", "2547.65000000", "2547.65000000", "342.10740000", 1748032559999, "872232.47381100", 2942, "48.54440000", "123775.40654800", "0"], [1748032560000, "2547.64000000", "2547.64000000", "2527.01000000", "2532.00000000", "5463.39420000", 1748032619999, "13857776.91800200", 18248, "1967.18550000", "4988245.04374900", "0"], [1748032620000, "2532.00000000", "2538.90000000", "2529.92000000", "2538.01000000", "893.60560000", 1748032679999, "2265708.69310300", 6953, "471.90910000", "1196436.65376000", "0"], [1748032680000, "2538.01000000", "2540.79000000", "2537.69000000", "2540.68000000", "343.27140000", 1748032739999, "871917.58032900", 3704, "140.35060000", "356461.99069800", "0"], [1748032740000, "2540.69000000", "2545.50000000", "2540.69000000", "2544.67000000", "900.16920000", 1748032799999, "2289908.44509400", 3897, "755.69290000", "1922278.84785400", "0"], [1748032800000, "2544.67000000", "2546.67000000", "2544.67000000", "2545.80000000", "167.44770000", 1748032859999, "426262.42021100", 2584, "96.40780000", "245414.42674400", "0"], [1748032860000, "2545.80000000", "2545.81000000", "2544.50000000", "2544.64000000", "67.85950000", 1748032919999, "172704.82770500", 1347, "16.64390000", "42358.85542400", "0"], [1748032920000, "2544.65000000", "2544.88000000", "2542.05000000", "2543.01000000", "201.16170000", 1748032979999, "511683.75105200", 2692, "49.78570000", "126631.62141200", "0"], [1748032980000, "2543.00000000", "2543.74000000", "2542.50000000", "2543.01000000", "213.65300000", 1748033039999, "543346.51592000", 1592, "42.82910000", "108925.51568000", "0"], [1748033040000, "2543.00000000", "2543.01000000", "2541.39000000", "2542.89000000", "164.08850000", 1748033099999, "417148.33222200", 1357, "75.93320000", "193033.22620300", "0"], [1748033100000, "2542.89000000", "2545.80000000", "2542.89000000", "2545.50000000", "183.68840000", 1748033159999, "467419.70705300", 1629, "144.84340000", "368561.88327900", "0"], [1748033160000, "2545.48000000", "2545.79000000", "2544.58000000", "2545.79000000", "116.07290000", 1748033219999, "295413.58340100", 1910, "90.83260000", "231175.47283700", "0"], [1748033220000, "2545.79000000", "2547.98000000", "2545.78000000", "2546.80000000", "235.18180000", 1748033279999, "598998.79655600", 2400, "110.33890000", "281011.12219000", "0"], [1748033280000, "2546.80000000", "2548.00000000", "2546.70000000", "2547.11000000", "106.14830000", 1748033339999, "270398.41152400", 1416, "53.53030000", "136358.05272600", "0"], [1748033340000, "2547.10000000", "2549.50000000", "2547.10000000", "2549.27000000", "205.35460000", 1748033399999, "523292.40972500", 1367, "161.16150000", "410645.41692500", "0"], [1748033400000, "2549.27000000", "2550.00000000", "2548.80000000", "2548.95000000", "67.94830000", 1748033459999, "173219.73849700", 1320, "32.18860000", "82060.39972400", "0"], [1748033460000, "2548.93000000", "2550.74000000", "2548.01000000", "2548.01000000", "550.81330000", 1748033519999, "1404524.98836100", 2194, "428.85800000", "1093584.00270200", "0"], [1748033520000, "2548.00000000", "2548.00000000", "2543.61000000", "2544.21000000", "135.92180000", 1748033579999, "346037.28108700", 2242, "21.73420000", "55319.09080900", "0"], [1748033580000, "2544.21000000", "2544.50000000", "2542.00000000", "2542.00000000", "127.71660000", 1748033639999, "324794.04966500", 1719, "51.77520000", "131679.14196500", "0"], [1748033640000, "2542.01000000", "2544.50000000", "2541.90000000", "2543.86000000", "188.27870000", 1748033699999, "478905.21744800", 1746, "85.79590000", "218198.69849900", "0"], [1748033700000, "2543.86000000", "2545.80000000", "2543.86000000", "2545.00000000", "127.79360000", 1748033759999, "325234.27952700", 1453, "46.28160000", "117773.83177400", "0"], [1748033760000, "2545.00000000", "2545.00000000", "2542.20000000", "2542.21000000", "80.33030000", 1748033819999, "204376.40534400", 1440, "35.00820000", "89071.42935900", "0"], [1748033820000, "2542.21000000", "2542.69000000", "2540.08000000", "2540.22000000", "186.61820000", 1748033879999, "474246.52469800", 1420, "36.32810000", "92318.97381700", "0"], [1748033880000, "2540.29000000", "2541.99000000", "2540.29000000", "2541.05000000", "425.14350000", 1748033939999, "1080367.20830100", 2493, "279.36510000", "709932.88674700", "0"], [1748033940000, "2541.06000000", "2544.00000000", "2541.06000000", "2543.23000000", "163.97940000", 1748033999999, "416988.42842500", 1444, "142.76620000", "363042.13273200", "0"], [1748034000000, "2543.24000000", "2543.24000000", "2538.28000000", "2538.89000000", "979.99400000", 1748034059999, "2489801.14395800", 3333, "75.08260000", "190655.65462400", "0"], [1748034060000, "2538.90000000", "2543.45000000", "2538.90000000", "2542.90000000", "167.06640000", 1748034119999, "424602.96718400", 2821, "122.83480000", "312168.64772300", "0"], [1748034120000, "2542.89000000", "2543.39000000", "2540.10000000", "2543.09000000", "89.96190000", 1748034179999, "228682.88518800", 2189, "41.63850000", "105845.63684800", "0"], [1748034180000, "2543.10000000", "2543.40000000", "2540.50000000", "2540.59000000", "299.19740000", 1748034239999, "760850.68277000", 1841, "50.90590000", "129454.39501900", "0"], [1748034240000, "2540.59000000", "2541.80000000", "2539.81000000", "2540.55000000", "99.31950000", 1748034299999, "252367.36508400", 2347, "46.21110000", "117412.54607600", "0"], [1748034300000, "2540.55000000", "2541.89000000", "2540.44000000", "2540.59000000", "106.93520000", 1748034359999, "271718.94415700", 1397, "72.93990000", "185327.06401100", "0"], [1748034360000, "2540.59000000", "2541.90000000", "2540.00000000", "2540.01000000", "161.18080000", 1748034419999, "409512.76494000", 1749, "84.32420000", "214244.02172000", "0"], [1748034420000, "2540.01000000", "2540.02000000", "2538.51000000", "2538.70000000", "203.14960000", 1748034479999, "515833.43121600", 1848, "58.87530000", "149503.18933600", "0"], [1748034480000, "2538.70000000", "2539.00000000", "2534.08000000", "2534.99000000", "423.23740000", 1748034539999, "1073671.23495000", 3453, "143.05390000", "362884.17652300", "0"], [1748034540000, "2535.00000000", "2537.90000000", "2535.00000000", "2537.11000000", "509.62350000", 1748034599999, "1292876.15485400", 1766, "150.17820000", "380886.56091500", "0"], [1748034600000, "2537.10000000", "2537.10000000", "2530.49000000", "2530.49000000", "564.30290000", 1748034659999, "1429722.86648400", 3438, "156.67550000", "396900.15612200", "0"], [1748034660000, "2530.50000000", "2532.70000000", "2530.00000000", "2530.69000000", "411.22630000", 1748034719999, "1040853.10928900", 2702, "125.21400000", "316884.44380400", "0"], [1748034720000, "2530.70000000", "2537.60000000", "2530.69000000", "2537.34000000", "408.16120000", 1748034779999, "1034003.68036600", 4124, "246.15260000", "623646.58090900", "0"], [1748034780000, "2537.34000000", "2537.34000000", "2535.40000000", "2536.18000000", "263.29590000", 1748034839999, "667726.14430100", 1927, "112.77200000", "285982.44966300", "0"], [1748034840000, "2536.17000000", "2539.42000000", "2535.70000000", "2539.42000000", "350.23790000", 1748034899999, "888730.36354300", 1823, "322.81510000", "819175.88975300", "0"], [1748034900000, "2539.42000000", "2547.67000000", "2539.42000000", "2546.17000000", "917.81150000", 1748034959999, "2334099.71457200", 4599, "700.71280000", "1781792.23589300", "0"], [1748034960000, "2546.17000000", "2548.86000000", "2545.80000000", "2546.89000000", "232.10020000", 1748035019999, "591248.09906500", 2923, "83.79290000", "213466.66801400", "0"], [1748035020000, "2546.89000000", "2547.90000000", "2546.60000000", "2547.39000000", "161.62210000", 1748035079999, "411672.78307500", 1245, "58.21110000", "148271.12477000", "0"], [1748035080000, "2547.39000000", "2550.49000000", "2547.10000000", "2550.02000000", "154.96630000", 1748035139999, "395004.76608200", 2273, "123.88210000", "315754.31232800", "0"], [1748035140000, "2550.01000000", "2550.02000000", "2547.66000000", "2548.41000000", "155.94560000", 1748035199999, "397482.71706300", 1874, "62.59400000", "159523.06378400", "0"], [1748035200000, "2548.41000000", "2549.90000000", "2548.40000000", "2549.89000000", "175.10690000", 1748035259999, "446338.95649300", 612, "164.25260000", "418668.11830200", "0"], [1748035260000, "2549.90000000", "2553.81000000", "2549.90000000", "2553.05000000", "423.16270000", 1748035319999, "1079970.89803500", 2115, "334.74910000", "854336.48154200", "0"], [1748035320000, "2553.05000000", "2553.27000000", "2550.60000000", "2550.61000000", "96.09160000", 1748035379999, "245205.07981100", 1324, "44.01440000", "112318.69602800", "0"], [1748035380000, "2550.61000000", "2550.61000000", "2549.00000000", "2549.30000000", "87.43440000", 1748035439999, "222907.20606300", 1103, "55.30350000", "140985.25506200", "0"], [1748035440000, "2549.29000000", "2550.18000000", "2549.29000000", "2549.60000000", "140.44580000", 1748035499999, "358083.67887700", 940, "102.77890000", "262031.74811500", "0"], [1748035500000, "2549.61000000", "2549.61000000", "2542.63000000", "2543.50000000", "647.23350000", 1748035559999, "1647243.79363200", 2069, "84.23790000", "214313.83507800", "0"], [1748035560000, "2543.50000000", "2546.80000000", "2543.50000000", "2546.70000000", "160.99210000", 1748035619999, "409729.20240100", 1888, "97.37170000", "247809.79749300", "0"], [1748035620000, "2546.70000000", "2548.15000000", "2543.61000000", "2548.14000000", "620.96480000", 1748035679999, "1580583.64481900", 2273, "535.13140000", "1362045.44723200", "0"], [1748035680000, "2548.14000000", "2548.20000000", "2547.50000000", "2547.78000000", "103.34630000", 1748035739999, "263315.72180800", 635, "39.22790000", "99940.81845700", "0"], [1748035740000, "2547.78000000", "2547.78000000", "2545.35000000", "2545.35000000", "89.38150000", 1748035799999, "227574.00511700", 1217, "46.33830000", "117966.91530400", "0"], [1748035800000, "2545.35000000", "2545.35000000", "2541.31000000", "2541.70000000", "157.86900000", 1748035859999, "401426.81967800", 1994, "69.52460000", "176759.08914100", "0"], [1748035860000, "2541.70000000", "2542.35000000", "2541.04000000", "2541.05000000", "160.42210000", 1748035919999, "407764.65536600", 1089, "93.82100000", "238464.10994300", "0"], [1748035920000, "2541.05000000", "2541.12000000", "2536.17000000", "2536.49000000", "373.04060000", 1748035979999, "947218.05542500", 2299, "102.06880000", "259087.12737300", "0"], [1748035980000, "2536.50000000", "2542.01000000", "2535.99000000", "2542.01000000", "488.22090000", 1748036039999, "1239963.79270300", 3275, "389.71340000", "989706.63600400", "0"], [1748036040000, "2542.02000000", "2542.20000000", "2538.20000000", "2538.80000000", "131.57890000", 1748036099999, "334213.43883300", 1820, "78.72750000", "199979.66941200", "0"], [1748036100000, "2538.80000000", "2538.80000000", "2536.50000000", "2538.50000000", "128.31580000", 1748036159999, "325632.97509100", 2141, "80.74390000", "204878.02565800", "0"], [1748036160000, "2538.50000000", "2543.96000000", "2538.49000000", "2543.40000000", "388.75370000", 1748036219999, "987892.36995000", 3606, "293.79590000", "746449.18397900", "0"], [1748036220000, "2543.41000000", "2544.50000000", "2542.94000000", "2543.02000000", "180.92740000", 1748036279999, "460177.36325400", 1354, "143.25740000", "364368.39073300", "0"], [1748036280000, "2543.01000000", "2543.01000000", "2539.00000000", "2539.35000000", "213.13770000", 1748036339999, "541457.97791000", 2748, "51.14610000", "129912.14158400", "0"], [1748036340000, "2539.30000000", "2541.25000000", "2538.66000000", "2539.29000000", "190.93810000", 1748036399999, "485055.74987300", 1762, "110.04690000", "279525.38708600", "0"], [1748036400000, "2539.28000000", "2540.31000000", "2538.01000000", "2539.92000000", "221.30320000", 1748036459999, "561894.43538100", 1404, "109.26490000", "277437.39930200", "0"], [1748036460000, "2539.92000000", "2540.88000000", "2537.06000000", "2538.04000000", "218.81130000", 1748036519999, "555616.79538300", 2019, "86.66900000", "220071.67544400", "0"], [1748036520000, "2538.04000000", "2538.44000000", "2536.19000000", "2537.27000000", "111.90520000", 1748036579999, "283895.15749900", 1335, "83.95220000", "212968.86860800", "0"], [1748036580000, "2537.27000000", "2537.45000000", "2535.72000000", "2537.45000000", "224.67520000", 1748036639999, "569862.16276900", 1390, "108.01590000", "273956.54077600", "0"], [1748036640000, "2537.45000000", "2540.02000000", "2536.14000000", "2540.02000000", "120.07440000", 1748036699999, "304790.69246700", 1854, "69.99570000", "177704.24351100", "0"], [1748036700000, "2540.01000000", "2540.80000000", "2538.99000000", "2540.39000000", "52.48970000", 1748036759999, "133329.98007400", 1406, "26.14310000", "66402.99627300", "0"], [1748036760000, "2540.38000000", "2542.58000000", "2540.38000000", "2542.26000000", "107.66450000", 1748036819999, "273628.92976200", 1332, "94.88400000", "241143.52564100", "0"], [1748036820000, "2542.27000000", "2543.50000000", "2541.28000000", "2543.50000000", "220.86690000", 1748036879999, "561474.85078700", 1394, "107.04230000", "272116.82787900", "0"], [1748036880000, "2543.50000000", "2544.21000000", "2542.16000000", "2543.62000000", "96.68500000", 1748036939999, "245934.01394500", 1348, "63.02930000", "160321.24248200", "0"], [1748036940000, "2543.62000000", "2544.25000000", "2543.62000000", "2543.80000000", "82.43420000", 1748036999999, "209703.36089200", 619, "69.89290000", "177796.62340600", "0"], [1748037000000, "2543.80000000", "2545.00000000", "2543.80000000", "2543.83000000", "124.69730000", 1748037059999, "317268.22845800", 1238, "78.64430000", "200084.48424300", "0"], [1748037060000, "2543.83000000", "2544.12000000", "2543.73000000", "2544.12000000", "34.78930000", 1748037119999, "88500.10500500", 440, "24.98540000", "63559.86765000", "0"], [1748037120000, "2544.11000000", "2546.90000000", "2544.11000000", "2546.90000000", "137.63570000", 1748037179999, "350288.15343600", 1126, "128.23480000", "326359.73057700", "0"], [1748037180000, "2546.90000000", "2546.95000000", "2540.00000000", "2540.00000000", "148.17730000", 1748037239999, "376860.02473400", 2670, "42.35700000", "107761.40353600", "0"], [1748037240000, "2540.01000000", "2540.01000000", "2529.25000000", "2532.78000000", "793.89580000", 1748037299999, "2010898.63231500", 6015, "259.01520000", "656058.52552200", "0"], [1748037300000, "2532.77000000", "2534.35000000", "2529.51000000", "2529.60000000", "264.91510000", 1748037359999, "670867.16857400", 2921, "118.71280000", "300589.60738200", "0"], [1748037360000, "2529.59000000", "2531.00000000", "2527.20000000", "2528.44000000", "327.76780000", 1748037419999, "828900.70909700", 4953, "127.74220000", "323030.74005300", "0"], [1748037420000, "2528.45000000", "2534.00000000", "2527.62000000", "2530.52000000", "292.39130000", 1748037479999, "739873.93353800", 3104, "168.76030000", "427061.65585300", "0"], [1748037480000, "2530.51000000", "2531.90000000", "2528.00000000", "2530.14000000", "348.75820000", 1748037539999, "882377.05940600", 2428, "119.93230000", "303382.45099700", "0"], [1748037540000, "2530.14000000", "2534.30000000", "2529.31000000", "2534.30000000", "266.50810000", 1748037599999, "674663.29707700", 2244, "138.17290000", "349829.18326800", "0"], [1748037600000, "2534.30000000", "2536.05000000", "2532.33000000", "2535.90000000", "376.39340000", 1748037659999, "953937.21981700", 3810, "249.66710000", "632738.10841800", "0"], [1748037660000, "2535.91000000", "2538.65000000", "2535.11000000", "2538.19000000", "166.51010000", 1748037719999, "422434.12805800", 2556, "115.93910000", "294128.58014800", "0"], [1748037720000, "2538.18000000", "2539.05000000", "2535.12000000", "2535.41000000", "283.75570000", 1748037779999, "720002.45451900", 3968, "134.40140000", "341016.52087200", "0"], [1748037780000, "2535.40000000", "2538.00000000", "2534.01000000", "2535.48000000", "169.38880000", 1748037839999, "429571.86685300", 2721, "90.44770000", "229371.97550900", "0"], [1748037840000, "2535.47000000", "2538.16000000", "2535.47000000", "2537.00000000", "296.70950000", 1748037899999, "752647.04743400", 2165, "225.20060000", "571225.76926900", "0"], [1748037900000, "2537.00000000", "2538.58000000", "2536.49000000", "2536.89000000", "214.85520000", 1748037959999, "545271.68295200", 2594, "132.41840000", "336034.19390200", "0"], [1748037960000, "2536.88000000", "2540.00000000", "2536.39000000", "2539.00000000", "207.10400000", 1748038019999, "525678.69711700", 2338, "142.40330000", "361413.85614000", "0"], [1748038020000, "2539.00000000", "2540.50000000", "2536.60000000", "2539.21000000", "411.77010000", 1748038079999, "1045417.46341700", 2844, "198.62180000", "504267.61040900", "0"], [1748038080000, "2539.20000000", "2540.20000000", "2537.81000000", "2540.00000000", "173.41560000", 1748038139999, "440309.04231300", 1424, "117.60380000", "298636.19535000", "0"], [1748038140000, "2539.99000000", "2539.99000000", "2538.20000000", "2539.00000000", "134.44610000", 1748038199999, "341362.02373200", 1379, "59.67550000", "151500.21304800", "0"], [1748038200000, "2539.00000000", "2539.40000000", "2536.00000000", "2536.00000000", "151.15980000", 1748038259999, "383469.70184600", 2018, "81.67130000", "207166.19385100", "0"], [1748038260000, "2536.01000000", "2539.05000000", "2536.00000000", "2539.05000000", "190.87770000", 1748038319999, "484431.42791200", 1456, "150.90760000", "382990.39843400", "0"], [1748038320000, "2539.05000000", "2547.96000000", "2539.04000000", "2545.76000000", "978.78650000", 1748038379999, "2490850.79548900", 4696, "650.55610000", "1655425.91480500", "0"], [1748038380000, "2545.76000000", "2549.98000000", "2545.17000000", "2549.23000000", "854.77550000", 1748038439999, "2178287.66372300", 4005, "564.10060000", "1437414.12969700", "0"], [1748038440000, "2549.23000000", "2558.05000000", "2548.75000000", "2557.69000000", "2217.85690000", 1748038499999, "5664043.12274600", 9538, "1697.03120000", "4333738.67775700", "0"], [1748038500000, "2557.69000000", "2558.33000000", "2552.31000000", "2557.13000000", "913.05540000", 1748038559999, "2333394.88631500", 5269, "621.88130000", "1589275.01405900", "0"], [1748038560000, "2557.13000000", "2559.00000000", "2554.49000000", "2559.00000000", "569.72450000", 1748038619999, "1456510.43930800", 4396, "374.92200000", "958511.51852100", "0"], [1748038620000, "2558.99000000", "2559.00000000", "2553.51000000", "2554.31000000", "316.82100000", 1748038679999, "809718.58607300", 2707, "115.82950000", "295921.90898100", "0"], [1748038680000, "2554.31000000", "2557.70000000", "2551.72000000", "2552.49000000", "904.51820000", 1748038739999, "2311710.57841600", 3791, "593.32210000", "1516333.01778700", "0"], [1748038740000, "2552.49000000", "2552.49000000", "2550.30000000", "2551.01000000", "137.26950000", 1748038799999, "350190.84731100", 1554, "54.01890000", "137791.92622200", "0"], [1748038800000, "2551.01000000", "2555.50000000", "2551.00000000", "2554.49000000", "358.56420000", 1748038859999, "915492.76974900", 2973, "249.55420000", "637171.23943900", "0"], [1748038860000, "2554.49000000", "2554.89000000", "2550.01000000", "2551.68000000", "248.04770000", 1748038919999, "633016.68415700", 3123, "113.77140000", "290291.85224900", "0"], [1748038920000, "2551.68000000", "2554.92000000", "2550.52000000", "2553.72000000", "475.86730000", 1748038979999, "1214846.54297200", 2913, "310.44090000", "792625.93062000", "0"], [1748038980000, "2553.72000000", "2553.72000000", "2551.30000000", "2552.50000000", "200.34420000", 1748039039999, "511366.81812200", 2184, "91.39780000", "233269.16370000", "0"], [1748039040000, "2552.51000000", "2553.59000000", "2551.49000000", "2552.60000000", "176.01610000", 1748039099999, "449285.45213500", 1937, "106.96850000", "273030.90110600", "0"], [1748039100000, "2552.59000000", "2553.50000000", "2551.10000000", "2551.10000000", "134.90680000", 1748039159999, "344384.35143900", 2840, "44.33070000", "113156.06763800", "0"], [1748039160000, "2551.10000000", "2554.40000000", "2551.10000000", "2553.21000000", "141.73030000", 1748039219999, "361845.57664900", 2708, "81.44780000", "207891.55617500", "0"], [1748039220000, "2553.21000000", "2554.30000000", "2551.90000000", "2551.99000000", "124.08760000", 1748039279999, "316851.86418500", 1666, "54.95170000", "140324.19769000", "0"], [1748039280000, "2552.00000000", "2553.00000000", "2548.80000000", "2549.05000000", "464.55220000", 1748039339999, "1185059.49715200", 2093, "120.85440000", "308232.37369200", "0"], [1748039340000, "2549.05000000", "2550.00000000", "2548.10000000", "2549.21000000", "183.94290000", 1748039399999, "468913.58871700", 1574, "133.84170000", "341194.40161000", "0"], [1748039400000, "2549.20000000", "2549.49000000", "2548.00000000", "2548.11000000", "94.39100000", 1748039459999, "240585.47058200", 1323, "50.73960000", "129325.51015100", "0"], [1748039460000, "2548.10000000", "2549.60000000", "2546.69000000", "2546.69000000", "248.54340000", 1748039519999, "633407.00582100", 2254, "142.11200000", "362189.10609100", "0"], [1748039520000, "2546.69000000", "2551.21000000", "2545.99000000", "2551.20000000", "276.43460000", 1748039579999, "704583.56937400", 2169, "184.81560000", "471127.57743300", "0"], [1748039580000, "2551.20000000", "2553.03000000", "2550.32000000", "2553.03000000", "204.23000000", 1748039639999, "521197.43521800", 1705, "75.73820000", "193299.74465300", "0"], [1748039640000, "2553.03000000", "2553.03000000", "2551.13000000", "2551.40000000", "145.88080000", 1748039699999, "372305.04036100", 1709, "26.41640000", "67417.51894100", "0"], [1748039700000, "2551.40000000", "2551.48000000", "2546.70000000", "2547.09000000", "169.05700000", 1748039759999, "431001.92593900", 2948, "46.61160000", "118743.09949800", "0"], [1748039760000, "2547.10000000", "2547.39000000", "2545.51000000", "2545.70000000", "304.30700000", 1748039819999, "775019.42185800", 1969, "74.42400000", "189533.70387200", "0"], [1748039820000, "2545.70000000", "2546.10000000", "2544.02000000", "2545.11000000", "364.02640000", 1748039879999, "926457.67973000", 3138, "191.02210000", "486136.01258900", "0"], [1748039880000, "2545.11000000", "2545.30000000", "2542.49000000", "2542.53000000", "221.84620000", 1748039939999, "564360.32273000", 2400, "135.47350000", "344681.33319500", "0"], [1748039940000, "2542.54000000", "2543.10000000", "2542.21000000", "2543.09000000", "322.50630000", 1748039999999, "820001.01430400", 1537, "167.41340000", "425674.10902100", "0"], [1748040000000, "2543.10000000", "2543.50000000", "2542.01000000", "2542.49000000", "124.27690000", 1748040059999, "316019.56583700", 1987, "59.47170000", "151237.30159600", "0"], [1748040060000, "2542.50000000", "2543.49000000", "2542.49000000", "2543.48000000", "180.60400000", 1748040119999, "459230.44925000", 1351, "90.40070000", "229861.14213100", "0"], [1748040120000, "2543.49000000", "2543.50000000", "2540.10000000", "2540.10000000", "198.09840000", 1748040179999, "503378.13352400", 2317, "106.92170000", "271672.00643100", "0"], [1748040180000, "2540.11000000", "2540.30000000", "2538.20000000", "2538.20000000", "117.72330000", 1748040239999, "298943.78713200", 1778, "26.89240000", "68289.78020900", "0"], [1748040240000, "2538.21000000", "2538.87000000", "2536.66000000", "2536.66000000", "302.32920000", 1748040299999, "767315.52469500", 2443, "156.58380000", "397433.23343200", "0"], [1748040300000, "2536.67000000", "2537.40000000", "2535.30000000", "2536.26000000", "297.62240000", 1748040359999, "754913.35953300", 2388, "135.79660000", "344423.93624100", "0"], [1748040360000, "2536.26000000", "2536.26000000", "2531.61000000", "2531.78000000", "507.07080000", 1748040419999, "1284516.72679000", 4146, "191.12950000", "484110.89623800", "0"], [1748040420000, "2531.77000000", "2535.29000000", "2530.20000000", "2530.69000000", "414.50080000", 1748040479999, "1050010.58387400", 4361, "158.28160000", "400968.21768400", "0"], [1748040480000, "2530.69000000", "2532.99000000", "2530.10000000", "2530.50000000", "573.10930000", 1748040539999, "1450712.65550300", 5218, "236.99890000", "599893.46945400", "0"], [1748040540000, "2530.49000000", "2535.20000000", "2530.49000000", "2532.31000000", "363.94850000", 1748040599999, "922024.86546000", 3495, "257.04190000", "651167.80490400", "0"], [1748040600000, "2532.31000000", "2537.40000000", "2531.20000000", "2535.12000000", "475.59080000", 1748040659999, "1205688.79396900", 3970, "254.31310000", "644783.95530800", "0"], [1748040660000, "2535.11000000", "2540.39000000", "2535.11000000", "2539.20000000", "321.04110000", 1748040719999, "814809.90888500", 4001, "215.60580000", "547162.12660100", "0"], [1748040720000, "2539.20000000", "2539.20000000", "2533.75000000", "2538.25000000", "1017.39280000", 1748040779999, "2580020.24195300", 4363, "302.23860000", "766544.25909900", "0"], [1748040780000, "2538.25000000", "2538.50000000", "2535.53000000", "2535.53000000", "198.83660000", 1748040839999, "504497.22004200", 2052, "77.61360000", "196927.48666200", "0"], [1748040840000, "2535.53000000", "2536.25000000", "2534.11000000", "2536.04000000", "266.19520000", 1748040899999, "674840.50382500", 2500, "163.09540000", "413497.34660800", "0"], [1748040900000, "2536.05000000", "2538.30000000", "2535.71000000", "2537.99000000", "249.52640000", 1748040959999, "633222.15004500", 2574, "112.37680000", "285168.23032500", "0"], [1748040960000, "2537.99000000", "2538.59000000", "2536.46000000", "2538.40000000", "218.64680000", 1748041019999, "554847.97291100", 3179, "148.46260000", "376753.39987900", "0"], [1748041020000, "2538.40000000", "2541.71000000", "2538.40000000", "2540.73000000", "381.99520000", 1748041079999, "970421.63445700", 3864, "246.75000000", "626825.58143500", "0"], [1748041080000, "2540.72000000", "2541.00000000", "2539.85000000", "2539.85000000", "91.83880000", 1748041139999, "233316.87511600", 1291, "27.90730000", "70897.10744400", "0"], [1748041140000, "2539.84000000", "2540.00000000", "2538.30000000", "2538.49000000", "218.22210000", 1748041199999, "554089.61103800", 2338, "160.91650000", "408570.32361600", "0"], [1748041200000, "2538.50000000", "2540.71000000", "2536.30000000", "2540.71000000", "270.67740000", 1748041259999, "687046.98762500", 3840, "159.06800000", "403833.13923100", "0"], [1748041260000, "2540.70000000", "2542.64000000", "2538.42000000", "2542.19000000", "283.00290000", 1748041319999, "719063.14226900", 4163, "151.98110000", "386180.13030200", "0"], [1748041320000, "2542.19000000", "2542.19000000", "2538.20000000", "2538.89000000", "207.35920000", 1748041379999, "526675.13440800", 2548, "49.26470000", "125125.13019600", "0"], [1748041380000, "2538.90000000", "2541.80000000", "2538.17000000", "2538.61000000", "228.24920000", 1748041439999, "579651.04462300", 3358, "113.30080000", "287694.73082000", "0"], [1748041440000, "2538.61000000", "2540.20000000", "2537.20000000", "2539.11000000", "128.33630000", 1748041499999, "325785.18670100", 2214, "95.04090000", "241262.57569500", "0"], [1748041500000, "2539.10000000", "2539.10000000", "2534.49000000", "2537.40000000", "214.25080000", 1748041559999, "543459.19245500", 3876, "103.15880000", "261624.23523100", "0"], [1748041560000, "2537.40000000", "2541.17000000", "2537.10000000", "2541.16000000", "274.70210000", 1748041619999, "697641.49384900", 3083, "143.49810000", "364396.48202100", "0"], [1748041620000, "2541.16000000", "2542.31000000", "2538.49000000", "2538.89000000", "239.96610000", 1748041679999, "609760.58184500", 2430, "141.91810000", "360625.50048800", "0"], [1748041680000, "2538.90000000", "2541.59000000", "2538.02000000", "2538.02000000", "256.43150000", 1748041739999, "651257.39884600", 2489, "149.11330000", "378741.31042800", "0"], [1748041740000, "2538.03000000", "2538.03000000", "2535.10000000", "2535.41000000", "263.63620000", 1748041799999, "668603.64151500", 2367, "144.93480000", "367555.90684600", "0"], [1748041800000, "2535.41000000", "2535.41000000", "2528.85000000", "2528.86000000", "617.39970000", 1748041859999, "1562933.42729300", 3602, "137.36620000", "347756.08788100", "0"], [1748041860000, "2528.85000000", "2529.30000000", "2520.79000000", "2527.10000000", "1729.05070000", 1748041919999, "4364681.40441900", 7231, "620.03100000", "1565134.97964200", "0"], [1748041920000, "2527.10000000", "2530.50000000", "2526.75000000", "2528.30000000", "387.28030000", 1748041979999, "979238.23260400", 3546, "176.24180000", "445716.23521100", "0"], [1748041980000, "2528.30000000", "2531.19000000", "2528.30000000", "2531.11000000", "161.42640000", 1748042039999, "408428.45079400", 1999, "122.76370000", "310604.33549900", "0"], [1748042040000, "2531.10000000", "2532.14000000", "2530.91000000", "2532.13000000", "94.31280000", 1748042099999, "238749.97435000", 1146, "43.03570000", "108943.60216000", "0"], [1748042100000, "2532.13000000", "2532.50000000", "2529.81000000", "2530.00000000", "182.07960000", 1748042159999, "460910.43038600", 2349, "72.03310000", "182314.02831800", "0"], [1748042160000, "2529.99000000", "2530.40000000", "2525.26000000", "2526.51000000", "427.49910000", 1748042219999, "1080638.39969900", 3991, "158.51310000", "400747.29143100", "0"], [1748042220000, "2526.51000000", "2529.26000000", "2526.51000000", "2527.29000000", "309.79800000", 1748042279999, "783169.74394500", 2625, "227.65440000", "575489.76548300", "0"], [1748042280000, "2527.29000000", "2528.20000000", "2523.81000000", "2524.72000000", "363.13560000", 1748042339999, "917488.62500400", 3413, "107.45860000", "271491.11370500", "0"], [1748042340000, "2524.74000000", "2528.50000000", "2524.74000000", "2527.51000000", "245.51560000", 1748042399999, "620505.60896000", 2545, "196.82160000", "497430.99893100", "0"], [1748042400000, "2527.50000000", "2530.88000000", "2527.20000000", "2530.08000000", "229.49990000", 1748042459999, "580551.78362700", 3179, "115.43170000", "291976.37020500", "0"], [1748042460000, "2530.07000000", "2530.95000000", "2527.95000000", "2529.49000000", "247.79740000", 1748042519999, "626876.92324500", 2520, "123.58340000", "312583.73449600", "0"], [1748042520000, "2529.50000000", "2530.45000000", "2525.51000000", "2525.51000000", "174.74470000", 1748042579999, "441820.96626800", 2956, "78.09800000", "197507.08391000", "0"], [1748042580000, "2525.50000000", "2529.00000000", "2525.26000000", "2527.11000000", "279.62810000", 1748042639999, "706657.25535900", 2653, "63.28720000", "159921.98443700", "0"], [1748042640000, "2527.10000000", "2527.10000000", "2520.55000000", "2522.69000000", "480.79500000", 1748042699999, "1213406.39757200", 3612, "145.51190000", "367066.45337200", "0"], [1748042700000, "2522.69000000", "2526.10000000", "2521.61000000", "2525.81000000", "684.73210000", 1748042759999, "1728296.18244200", 3612, "187.51290000", "473375.24675800", "0"], [1748042760000, "2525.80000000", "2528.20000000", "2524.09000000", "2524.09000000", "449.76620000", 1748042819999, "1136346.66215300", 3893, "229.62520000", "580162.90590200", "0"], [1748042820000, "2524.09000000", "2530.40000000", "2524.08000000", "2526.89000000", "397.06330000", 1748042879999, "1003537.35486400", 4398, "233.17990000", "589336.46249900", "0"], [1748042880000, "2526.89000000", "2529.36000000", "2525.01000000", "2529.35000000", "217.16760000", 1748042939999, "548790.04958000", 2981, "127.98830000", "323477.22030100", "0"], [1748042940000, "2529.35000000", "2529.59000000", "2526.99000000", "2529.58000000", "126.86800000", 1748042999999, "320756.90357900", 2825, "72.40530000", "183062.86270700", "0"], [1748043000000, "2529.58000000", "2533.79000000", "2529.50000000", "2533.78000000", "484.49410000", 1748043059999, "1226200.81565100", 4433, "362.04810000", "916243.29115000", "0"], [1748043060000, "2533.79000000", "2536.50000000", "2531.85000000", "2531.85000000", "841.25040000", 1748043119999, "2132425.24052300", 4776, "359.79490000", "912038.29629000", "0"], [1748043120000, "2531.84000000", "2535.43000000", "2530.51000000", "2534.92000000", "247.43110000", 1748043179999, "626819.00971000", 4023, "141.24540000", "357777.25647400", "0"], [1748043180000, "2534.91000000", "2535.40000000", "2532.41000000", "2532.41000000", "272.44900000", 1748043239999, "690301.24792100", 3344, "74.50210000", "188781.93552100", "0"], [1748043240000, "2532.40000000", "2532.70000000", "2524.49000000", "2525.08000000", "258.70360000", 1748043299999, "654111.43342600", 3441, "71.19710000", "180009.42427800", "0"], [1748043300000, "2525.08000000", "2527.29000000", "2524.41000000", "2526.59000000", "263.99660000", 1748043359999, "666800.89077100", 2771, "137.96460000", "348456.60218100", "0"], [1748043360000, "2526.59000000", "2527.50000000", "2513.49000000", "2514.59000000", "2896.23020000", 1748043419999, "7293272.59020700", 9538, "884.29000000", "2227206.35271600", "0"], [1748043420000, "2514.59000000", "2516.50000000", "2505.02000000", "2508.89000000", "2701.38430000", 1748043479999, "6779897.34100200", 11729, "763.46030000", "1916027.57133100", "0"], [1748043480000, "2508.89000000", "2515.78000000", "2504.48000000", "2514.62000000", "2420.19160000", 1748043539999, "6070262.43031800", 9258, "955.42180000", "2396692.88534400", "0"], [1748043540000, "2514.61000000", "2519.30000000", "2512.51000000", "2515.21000000", "867.13760000", 1748043599999, "2182564.39670100", 5226, "415.83070000", "1046554.85831100", "0"], [1748043600000, "2515.20000000", "2516.81000000", "2510.20000000", "2511.52000000", "559.07780000", 1748043659999, "1405308.43568000", 4947, "336.52640000", "845913.90172700", "0"], [1748043660000, "2511.56000000", "2515.43000000", "2506.60000000", "2506.60000000", "759.00360000", 1748043719999, "1905499.20719700", 5892, "245.84160000", "617019.62591600", "0"], [1748043720000, "2506.60000000", "2509.14000000", "2503.66000000", "2506.71000000", "920.21460000", 1748043779999, "2306079.80956300", 6042, "381.17080000", "955369.37203800", "0"], [1748043780000, "2506.71000000", "2509.50000000", "2503.82000000", "2509.49000000", "589.46390000", 1748043839999, "1477431.41051800", 5668, "291.03180000", "729550.63603800", "0"], [1748043840000, "2509.49000000", "2514.75000000", "2506.70000000", "2514.74000000", "723.92680000", 1748043899999, "1817775.87090500", 5757, "437.23560000", "1097968.19304500", "0"], [1748043900000, "2514.74000000", "2514.75000000", "2509.50000000", "2511.36000000", "615.02630000", 1748043959999, "1544804.46608800", 5021, "428.69120000", "1076693.86818100", "0"], [1748043960000, "2511.37000000", "2512.00000000", "2506.32000000", "2508.50000000", "521.14740000", 1748044019999, "1307302.25263400", 4209, "162.36110000", "407343.19908500", "0"], [1748044020000, "2508.50000000", "2513.00000000", "2507.30000000", "2512.09000000", "699.47400000", 1748044079999, "1756139.59336900", 4530, "497.37530000", "1248800.58388500", "0"], [1748044080000, "2512.08000000", "2512.39000000", "2507.44000000", "2508.01000000", "564.70730000", 1748044139999, "1417382.68085100", 4279, "298.15030000", "748336.19404700", "0"], [1748044140000, "2508.01000000", "2522.87000000", "2508.00000000", "2522.60000000", "1012.06910000", 1748044199999, "2548452.48566600", 6028, "600.86000000", "1512429.76152100", "0"], [1748044200000, "2522.61000000", "2529.27000000", "2522.60000000", "2523.32000000", "1106.64970000", 1748044259999, "2795229.38806300", 7539, "608.89490000", "1537772.78987500", "0"], [1748044260000, "2523.32000000", "2526.69000000", "2521.83000000", "2524.90000000", "605.27870000", 1748044319999, "1527575.76502900", 5510, "400.27940000", "1010061.89298700", "0"], [1748044320000, "2524.90000000", "2525.83000000", "2520.00000000", "2520.01000000", "475.86740000", 1748044379999, "1200357.89469500", 4381, "196.18800000", "494954.81696200", "0"], [1748044380000, "2520.01000000", "2520.50000000", "2514.80000000", "2520.50000000", "619.73140000", 1748044439999, "1560270.61838400", 4590, "258.18540000", "649944.86237200", "0"], [1748044440000, "2520.49000000", "2524.30000000", "2518.75000000", "2522.60000000", "323.68500000", 1748044499999, "816255.77162800", 4285, "160.64220000", "405053.26228100", "0"], [1748044500000, "2522.59000000", "2522.60000000", "2519.76000000", "2520.95000000", "507.65010000", 1748044559999, "1279789.80818200", 3620, "271.32600000", "684002.04207100", "0"], [1748044560000, "2520.95000000", "2521.78000000", "2517.50000000", "2521.77000000", "322.23410000", 1748044619999, "811884.74871700", 3669, "166.89720000", "420489.75360600", "0"], [1748044620000, "2521.77000000", "2526.03000000", "2521.30000000", "2526.02000000", "449.92630000", 1748044679999, "1135632.70195600", 3825, "214.63940000", "541740.69751300", "0"], [1748044680000, "2526.03000000", "2526.69000000", "2524.49000000", "2526.23000000", "203.73280000", 1748044739999, "514612.90245100", 2232, "86.57470000", "218668.12354900", "0"], [1748044740000, "2526.23000000", "2527.60000000", "2524.74000000", "2526.50000000", "444.67850000", 1748044799999, "1123337.68457100", 2798, "236.20360000", "596642.49179700", "0"], [1748044800000, "2526.49000000", "2529.13000000", "2523.52000000", "2523.52000000", "980.24720000", 1748044859999, "2476151.64628900", 5786, "426.88570000", "1078191.82370600", "0"], [1748044860000, "2523.52000000", "2525.86000000", "2522.02000000", "2523.60000000", "1117.11500000", 1748044919999, "2819350.07979500", 5737, "495.28100000", "1249877.29890600", "0"], [1748044920000, "2523.59000000", "2524.30000000", "2520.00000000", "2522.06000000", "428.32690000", 1748044979999, "1080183.11695800", 4727, "188.93280000", "476422.25521300", "0"], [1748044980000, "2522.07000000", "2526.80000000", "2520.88000000", "2524.13000000", "388.30910000", 1748045039999, "980301.90720500", 4458, "214.93560000", "542573.00434500", "0"], [1748045040000, "2524.13000000", "2524.39000000", "2520.20000000", "2520.21000000", "246.17380000", 1748045099999, "620724.89596400", 2597, "92.95550000", "234406.84999000", "0"], [1748045100000, "2520.21000000", "2523.63000000", "2516.79000000", "2520.81000000", "472.88240000", 1748045159999, "1192027.53812800", 4906, "122.49770000", "308748.79570400", "0"], [1748045160000, "2520.80000000", "2531.40000000", "2520.73000000", "2530.15000000", "548.50070000", 1748045219999, "1385835.52691700", 4383, "295.28100000", "746157.16171800", "0"], [1748045220000, "2530.10000000", "2533.00000000", "2528.70000000", "2532.60000000", "597.54060000", 1748045279999, "1512293.34418900", 6026, "367.04130000", "928872.94268900", "0"], [1748045280000, "2532.61000000", "2538.18000000", "2532.27000000", "2536.81000000", "1119.38400000", 1748045339999, "2838668.86748500", 4825, "829.74970000", "2104492.41252700", "0"], [1748045340000, "2536.80000000", "2542.84000000", "2536.18000000", "2541.64000000", "1263.45980000", 1748045399999, "3207823.94857800", 5590, "763.05110000", "1937546.75401200", "0"], [1748045400000, "2541.63000000", "2541.64000000", "2536.00000000", "2537.39000000", "415.75170000", 1748045459999, "1055145.11409300", 3706, "254.51240000", "645928.05878200", "0"], [1748045460000, "2537.39000000", "2540.60000000", "2536.28000000", "2537.21000000", "380.76960000", 1748045519999, "966732.37997700", 4479, "208.93840000", "530449.24636400", "0"], [1748045520000, "2537.20000000", "2538.00000000", "2535.01000000", "2537.90000000", "406.68060000", 1748045579999, "1031352.24779700", 3562, "189.88470000", "481535.66429500", "0"], [1748045580000, "2537.91000000", "2540.20000000", "2537.61000000", "2539.19000000", "242.32410000", 1748045639999, "615363.12153000", 2703, "148.45300000", "376966.45028900", "0"], [1748045640000, "2539.19000000", "2540.00000000", "2536.87000000", "2537.71000000", "505.32070000", 1748045699999, "1282919.29569600", 3250, "145.11180000", "368332.47962500", "0"], [1748045700000, "2537.70000000", "2540.00000000", "2537.06000000", "2539.79000000", "270.64000000", 1748045759999, "687085.46009900", 3810, "190.33020000", "483185.86449200", "0"], [1748045760000, "2539.78000000", "2540.17000000", "2535.29000000", "2537.80000000", "1004.64800000", 1748045819999, "2548611.34929300", 4692, "180.43900000", "457955.90626800", "0"], [1748045820000, "2537.81000000", "2538.20000000", "2535.00000000", "2535.91000000", "188.97440000", 1748045879999, "479354.25793300", 3721, "121.81030000", "308968.55435500", "0"], [1748045880000, "2535.82000000", "2538.49000000", "2534.06000000", "2538.42000000", "348.26960000", 1748045939999, "883272.93037900", 3767, "147.09330000", "373110.54829500", "0"], [1748045940000, "2538.42000000", "2540.00000000", "2537.90000000", "2538.89000000", "194.12280000", 1748045999999, "492889.77284500", 3148, "115.23600000", "292590.47230600", "0"], [1748046000000, "2538.89000000", "2538.98000000", "2536.88000000", "2538.62000000", "144.94530000", 1748046059999, "367850.29755400", 3916, "61.68400000", "156551.12849800", "0"], [1748046060000, "2538.62000000", "2541.41000000", "2538.20000000", "2541.18000000", "193.77770000", 1748046119999, "492153.49939400", 3062, "140.80240000", "357608.44688200", "0"], [1748046120000, "2541.06000000", "2544.27000000", "2539.50000000", "2540.50000000", "349.33740000", 1748046179999, "888233.87951600", 4254, "208.68490000", "530619.19192000", "0"], [1748046180000, "2540.49000000", "2540.88000000", "2537.36000000", "2540.25000000", "295.79320000", 1748046239999, "751111.53804800", 3678, "171.02440000", "434233.56207300", "0"], [1748046240000, "2540.25000000", "2540.84000000", "2537.71000000", "2537.71000000", "399.19450000", 1748046299999, "1013654.46421100", 2808, "281.32960000", "714356.96639700", "0"], [1748046300000, "2537.71000000", "2538.61000000", "2534.80000000", "2534.83000000", "206.35170000", 1748046359999, "523487.49039000", 2183, "71.97550000", "182619.80957200", "0"], [1748046360000, "2534.83000000", "2534.83000000", "2527.99000000", "2528.31000000", "787.78670000", 1748046419999, "1993866.67562700", 4870, "335.65130000", "849374.94710300", "0"], [1748046420000, "2528.31000000", "2531.84000000", "2528.01000000", "2530.49000000", "690.59320000", 1748046479999, "1747026.77461400", 3153, "275.65970000", "697341.07678800", "0"], [1748046480000, "2530.50000000", "2531.50000000", "2527.61000000", "2528.99000000", "429.23310000", 1748046539999, "1085492.39522200", 3219, "169.39570000", "428344.77298600", "0"], [1748046540000, "2528.99000000", "2528.99000000", "2525.66000000", "2525.89000000", "322.57350000", 1748046599999, "815274.56766000", 3163, "146.20260000", "369472.43869600", "0"], [1748046600000, "2525.90000000", "2529.76000000", "2525.49000000", "2528.10000000", "879.23130000", 1748046659999, "2222132.24526800", 6345, "335.17560000", "847147.26470700", "0"], [1748046660000, "2528.10000000", "2532.72000000", "2528.10000000", "2530.41000000", "345.87460000", 1748046719999, "875054.53248600", 4561, "230.41570000", "582934.14718800", "0"], [1748046720000, "2530.40000000", "2533.96000000", "2529.81000000", "2532.91000000", "214.11260000", 1748046779999, "542214.04433700", 2923, "99.46550000", "251823.98236800", "0"], [1748046780000, "2532.91000000", "2534.80000000", "2532.90000000", "2533.38000000", "145.56170000", 1748046839999, "368860.04559200", 1883, "57.86240000", "146623.17910600", "0"], [1748046840000, "2533.38000000", "2534.48000000", "2533.03000000", "2534.14000000", "66.40860000", 1748046899999, "168271.66329200", 1777, "40.75220000", "103254.66202000", "0"], [1748046900000, "2534.14000000", "2535.00000000", "2533.02000000", "2535.00000000", "107.34350000", 1748046959999, "272005.34629600", 1843, "65.05320000", "164848.26981300", "0"], [1748046960000, "2535.00000000", "2538.09000000", "2535.00000000", "2537.19000000", "229.33840000", 1748047019999, "581798.04999100", 2800, "138.55860000", "351499.52291300", "0"], [1748047020000, "2537.20000000", "2538.21000000", "2535.54000000", "2538.20000000", "396.63270000", 1748047079999, "1006169.62804300", 2546, "202.16600000", "512889.47160400", "0"], [1748047080000, "2538.21000000", "2538.21000000", "2536.10000000", "2536.65000000", "155.00180000", 1748047139999, "393208.86104800", 1674, "79.50530000", "201661.33682200", "0"], [1748047140000, "2536.64000000", "2537.50000000", "2535.90000000", "2536.60000000", "225.30960000", 1748047199999, "571568.15619600", 2803, "99.89110000", "253394.75848500", "0"], [1748047200000, "2536.61000000", "2536.61000000", "2532.90000000", "2532.90000000", "254.83420000", 1748047259999, "645789.63935800", 3577, "81.17040000", "205658.56904700", "0"], [1748047260000, "2532.90000000", "2534.77000000", "2532.20000000", "2532.95000000", "153.16330000", 1748047319999, "388024.56836700", 2371, "82.65880000", "209406.74591100", "0"], [1748047320000, "2532.95000000", "2534.34000000", "2531.64000000", "2534.34000000", "402.07420000", 1748047379999, "1018467.35019000", 2690, "180.26310000", "456654.36922700", "0"], [1748047380000, "2534.33000000", "2534.50000000", "2533.00000000", "2533.11000000", "192.42330000", 1748047439999, "487586.87687500", 2255, "60.02580000", "152089.06863400", "0"], [1748047440000, "2533.11000000", "2533.96000000", "2529.63000000", "2529.82000000", "245.15130000", 1748047499999, "620451.40271400", 2459, "43.62820000", "110479.82361200", "0"], [1748047500000, "2529.82000000", "2530.50000000", "2527.50000000", "2528.32000000", "232.88700000", 1748047559999, "588981.49770400", 3061, "58.64210000", "148313.85338700", "0"], [1748047560000, "2528.32000000", "2528.81000000", "2519.12000000", "2520.32000000", "1008.49490000", 1748047619999, "2545435.51060800", 5180, "355.56680000", "897247.27706400", "0"], [1748047620000, "2520.32000000", "2525.72000000", "2520.32000000", "2524.51000000", "558.56890000", 1748047679999, "1409423.18520700", 3575, "355.94630000", "898011.58921300", "0"], [1748047680000, "2524.51000000", "2528.12000000", "2524.51000000", "2528.12000000", "193.71790000", 1748047739999, "489427.82489200", 2973, "118.57110000", "299601.06519600", "0"], [1748047740000, "2528.12000000", "2529.16000000", "2526.00000000", "2526.36000000", "90.67840000", 1748047799999, "229183.11855300", 1592, "29.56780000", "74726.96990900", "0"], [1748047800000, "2526.37000000", "2526.59000000", "2521.23000000", "2521.39000000", "350.56680000", 1748047859999, "884656.30907500", 2615, "91.74670000", "231557.64048000", "0"], [1748047860000, "2521.39000000", "2524.20000000", "2521.39000000", "2523.69000000", "135.51860000", 1748047919999, "341934.19634400", 1964, "54.93310000", "138598.05176700", "0"], [1748047920000, "2523.69000000", "2525.79000000", "2522.79000000", "2525.00000000", "173.84070000", 1748047979999, "438906.48894700", 2032, "80.66340000", "203632.43773000", "0"], [1748047980000, "2525.00000000", "2525.53000000", "2522.12000000", "2522.39000000", "342.70360000", 1748048039999, "865176.04551700", 2392, "231.70820000", "584997.84829600", "0"], [1748048040000, "2522.40000000", "2524.59000000", "2522.40000000", "2524.59000000", "179.80100000", 1748048099999, "453780.39452600", 1983, "57.57660000", "145307.13107200", "0"], [1748048100000, "2524.59000000", "2524.60000000", "2522.61000000", "2522.70000000", "77.35110000", 1748048159999, "195175.71600700", 1299, "30.84350000", "77827.21001400", "0"], [1748048160000, "2522.71000000", "2522.71000000", "2519.86000000", "2520.01000000", "178.74160000", 1748048219999, "450633.39269900", 1975, "62.31690000", "157113.98873200", "0"], [1748048220000, "2520.01000000", "2521.50000000", "2517.60000000", "2518.20000000", "186.72160000", 1748048279999, "470437.89467600", 3657, "72.92810000", "183785.18882900", "0"], [1748048280000, "2518.21000000", "2518.59000000", "2516.96000000", "2517.46000000", "253.32910000", 1748048339999, "637734.00192100", 2626, "122.83350000", "309210.09030400", "0"], [1748048340000, "2517.46000000", "2518.80000000", "2515.33000000", "2515.69000000", "328.74760000", 1748048399999, "827517.63709900", 3383, "141.76890000", "356798.91212000", "0"], [1748048400000, "2515.70000000", "2516.77000000", "2515.50000000", "2516.19000000", "193.38660000", 1748048459999, "486561.13032600", 2951, "139.74520000", "351586.69353800", "0"], [1748048460000, "2516.20000000", "2519.59000000", "2515.08000000", "2518.82000000", "448.17220000", 1748048519999, "1128009.95307100", 4394, "164.28530000", "413565.35517400", "0"], [1748048520000, "2518.84000000", "2520.50000000", "2516.99000000", "2518.31000000", "170.70700000", 1748048579999, "429939.65377700", 3523, "95.24780000", "239898.08176900", "0"], [1748048580000, "2518.30000000", "2521.00000000", "2516.12000000", "2520.71000000", "259.73740000", 1748048639999, "654308.07446100", 4052, "165.96450000", "418126.34218600", "0"], [1748048640000, "2520.70000000", "2523.48000000", "2520.60000000", "2523.16000000", "126.92150000", 1748048699999, "320134.88012900", 1952, "71.17490000", "179516.71381100", "0"], [1748048700000, "2523.17000000", "2523.40000000", "2521.10000000", "2522.26000000", "492.84460000", 1748048759999, "1243264.70882200", 2233, "350.49730000", "884148.55921400", "0"], [1748048760000, "2522.26000000", "2526.00000000", "2522.26000000", "2525.01000000", "337.40280000", 1748048819999, "851827.79791300", 2771, "278.05380000", "701974.58618600", "0"], [1748048820000, "2525.00000000", "2528.31000000", "2524.49000000", "2527.81000000", "426.80430000", 1748048879999, "1078317.99360000", 3316, "296.80290000", "749951.59661300", "0"], [1748048880000, "2527.81000000", "2527.81000000", "2525.71000000", "2526.86000000", "175.75390000", 1748048939999, "444047.74786800", 2173, "75.51600000", "190782.13036400", "0"], [1748048940000, "2526.86000000", "2527.80000000", "2524.80000000", "2525.64000000", "289.40400000", 1748048999999, "731123.01714200", 2081, "197.35850000", "498600.15728800", "0"], [1748049000000, "2525.64000000", "2527.85000000", "2525.63000000", "2526.51000000", "201.89610000", 1748049059999, "510172.78637300", 1627, "150.16840000", "379446.13672500", "0"], [1748049060000, "2526.50000000", "2526.51000000", "2524.30000000", "2525.69000000", "203.87480000", 1748049119999, "514887.84020500", 2470, "103.28020000", "260818.85299300", "0"], [1748049120000, "2525.70000000", "2525.70000000", "2520.03000000", "2520.49000000", "323.87240000", 1748049179999, "817093.84174400", 3750, "86.60180000", "218415.19466100", "0"], [1748049180000, "2520.50000000", "2522.05000000", "2520.21000000", "2521.11000000", "154.03260000", 1748049239999, "388296.19960000", 1784, "62.90190000", "158570.66409400", "0"], [1748049240000, "2521.10000000", "2521.10000000", "2519.30000000", "2519.71000000", "140.77210000", 1748049299999, "354746.35395600", 1878, "54.39040000", "137055.60189400", "0"], [1748049300000, "2519.71000000", "2522.80000000", "2519.70000000", "2522.67000000", "215.06260000", 1748049359999, "542142.55852700", 2688, "165.61640000", "417465.96784800", "0"], [1748049360000, "2522.67000000", "2523.78000000", "2521.71000000", "2522.53000000", "140.14230000", 1748049419999, "353532.73064100", 1393, "80.12330000", "202120.57560000", "0"], [1748049420000, "2522.52000000", "2525.79000000", "2522.20000000", "2525.79000000", "115.43240000", 1748049479999, "291391.19685600", 1703, "80.37690000", "202910.02939700", "0"], [1748049480000, "2525.79000000", "2528.33000000", "2522.49000000", "2528.13000000", "688.33190000", 1748049539999, "1738144.89375600", 3019, "404.09880000", "1020411.54311700", "0"], [1748049540000, "2528.13000000", "2530.52000000", "2526.60000000", "2530.29000000", "395.41500000", 1748049599999, "999875.50591900", 2013, "267.42560000", "676198.27927100", "0"], [1748049600000, "2530.29000000", "2533.96000000", "2530.29000000", "2533.26000000", "514.11140000", 1748049659999, "1301830.45952300", 2844, "383.86450000", "971985.85029700", "0"], [1748049660000, "2533.25000000", "2533.40000000", "2532.49000000", "2533.40000000", "116.93400000", 1748049719999, "296174.74189700", 940, "67.67280000", "171404.16567700", "0"], [1748049720000, "2533.40000000", "2535.26000000", "2532.70000000", "2532.71000000", "206.00490000", 1748049779999, "522047.85534600", 1972, "123.69460000", "313461.00357000", "0"], [1748049780000, "2532.71000000", "2533.99000000", "2531.20000000", "2531.21000000", "179.05910000", 1748049839999, "453505.89748400", 1492, "90.14660000", "228312.52409500", "0"], [1748049840000, "2531.21000000", "2531.21000000", "2530.20000000", "2530.97000000", "109.80190000", 1748049899999, "277865.51054600", 1092, "68.99640000", "174600.66415300", "0"], [1748049900000, "2530.98000000", "2531.00000000", "2529.10000000", "2529.73000000", "129.42820000", 1748049959999, "327467.23387300", 1454, "37.79770000", "95635.74035300", "0"], [1748049960000, "2529.73000000", "2529.99000000", "2527.70000000", "2529.28000000", "270.37300000", 1748050019999, "683733.20494500", 1679, "172.35820000", "435878.94040100", "0"], [1748050020000, "2529.29000000", "2531.43000000", "2529.28000000", "2530.73000000", "113.97800000", 1748050079999, "288443.38763300", 1812, "70.16500000", "177560.71282800", "0"], [1748050080000, "2530.72000000", "2531.40000000", "2530.44000000", "2530.73000000", "76.86120000", 1748050139999, "194522.58702800", 1073, "31.70680000", "80242.65614300", "0"], [1748050140000, "2530.72000000", "2530.72000000", "2528.00000000", "2528.68000000", "89.64830000", 1748050199999, "226717.88965400", 1570, "60.02820000", "151801.77367100", "0"], [1748050200000, "2528.69000000", "2530.49000000", "2528.69000000", "2530.49000000", "73.89560000", 1748050259999, "186932.32651900", 1318, "26.82380000", "67852.15208200", "0"], [1748050260000, "2530.50000000", "2532.50000000", "2530.09000000", "2532.50000000", "93.18880000", 1748050319999, "235884.31229600", 1091, "74.78260000", "189302.63838500", "0"], [1748050320000, "2532.50000000", "2532.60000000", "2530.10000000", "2532.60000000", "158.59400000", 1748050379999, "401420.29082600", 2216, "83.55440000", "211458.39204500", "0"], [1748050380000, "2532.60000000", "2532.60000000", "2530.22000000", "2531.03000000", "144.38170000", 1748050439999, "365474.75187500", 2060, "60.70110000", "153636.79693600", "0"], [1748050440000, "2531.03000000", "2534.50000000", "2531.03000000", "2533.80000000", "105.04570000", 1748050499999, "266131.82284700", 1799, "72.24670000", "183023.35090500", "0"], [1748050500000, "2533.80000000", "2533.88000000", "2531.00000000", "2533.30000000", "103.07050000", 1748050559999, "261058.65574200", 2330, "53.11260000", "134506.99999100", "0"], [1748050560000, "2533.31000000", "2533.43000000", "2530.10000000", "2530.10000000", "122.97460000", 1748050619999, "311347.78923700", 1785, "30.13050000", "76276.89743800", "0"], [1748050620000, "2530.11000000", "2531.39000000", "2528.45000000", "2530.60000000", "648.74530000", 1748050679999, "1641326.19765500", 2139, "64.28310000", "162638.76790500", "0"], [1748050680000, "2530.61000000", "2534.99000000", "2530.61000000", "2534.15000000", "241.18320000", 1748050739999, "610985.02482800", 3651, "166.36720000", "421390.05252800", "0"], [1748050740000, "2534.15000000", "2534.89000000", "2533.21000000", "2534.29000000", "106.70170000", 1748050799999, "270384.00920500", 2729, "42.46650000", "107610.05683100", "0"], [1748050800000, "2534.29000000", "2535.60000000", "2533.01000000", "2533.05000000", "130.51890000", 1748050859999, "330803.21118500", 2324, "67.61940000", "171390.06156800", "0"], [1748050860000, "2533.05000000", "2535.00000000", "2532.51000000", "2533.60000000", "106.14440000", 1748050919999, "268966.29105400", 2185, "43.18850000", "109432.21653200", "0"], [1748050920000, "2533.61000000", "2533.61000000", "2531.60000000", "2532.87000000", "97.29380000", 1748050979999, "246395.34286000", 1841, "39.07960000", "98958.16172700", "0"], [1748050980000, "2532.88000000", "2534.29000000", "2532.88000000", "2533.80000000", "61.93280000", 1748051039999, "156907.40858400", 1310, "29.55100000", "74863.22418900", "0"], [1748051040000, "2533.80000000", "2534.50000000", "2531.70000000", "2532.69000000", "220.55790000", 1748051099999, "558517.98928600", 2067, "104.97800000", "265818.64678500", "0"], [1748051100000, "2532.70000000", "2532.70000000", "2528.20000000", "2528.21000000", "185.70750000", 1748051159999, "469957.02218200", 2248, "28.57810000", "72290.17663500", "0"], [1748051160000, "2528.21000000", "2531.50000000", "2528.21000000", "2530.79000000", "100.45620000", 1748051219999, "254167.13127300", 1795, "79.22900000", "200449.99787000", "0"], [1748051220000, "2530.79000000", "2530.90000000", "2528.60000000", "2530.89000000", "119.59670000", 1748051279999, "302544.01274200", 2090, "69.96680000", "176988.39627400", "0"], [1748051280000, "2530.89000000", "2531.40000000", "2530.50000000", "2531.40000000", "128.00330000", 1748051339999, "323960.77332000", 1054, "60.58420000", "153331.64753600", "0"], [1748051340000, "2531.39000000", "2534.80000000", "2531.37000000", "2534.63000000", "88.70150000", 1748051399999, "224651.43752500", 1411, "40.51940000", "102654.95297700", "0"], [1748051400000, "2534.64000000", "2534.64000000", "2530.80000000", "2530.81000000", "92.00920000", 1748051459999, "233042.69707600", 1844, "28.85290000", "73067.80110600", "0"], [1748051460000, "2530.81000000", "2531.00000000", "2526.50000000", "2527.05000000", "562.51840000", 1748051519999, "1422844.72319300", 2396, "122.15350000", "309009.49914200", "0"], [1748051520000, "2527.00000000", "2528.45000000", "2527.00000000", "2528.31000000", "463.52850000", 1748051579999, "1171695.51008800", 2336, "310.74590000", "785476.76502400", "0"], [1748051580000, "2528.30000000", "2529.17000000", "2527.51000000", "2527.80000000", "222.51280000", 1748051639999, "562593.81638800", 2026, "67.85370000", "171552.57397600", "0"], [1748051640000, "2527.78000000", "2528.20000000", "2524.50000000", "2524.89000000", "150.40960000", 1748051699999, "379969.31249200", 2309, "39.15430000", "98886.28965000", "0"], [1748051700000, "2524.89000000", "2524.89000000", "2523.75000000", "2523.93000000", "388.60980000", 1748051759999, "980937.04514300", 1990, "133.17270000", "336150.38959300", "0"], [1748051760000, "2523.93000000", "2524.89000000", "2523.93000000", "2524.30000000", "40.68740000", 1748051819999, "102708.13792500", 930, "27.08070000", "68359.36990800", "0"], [1748051820000, "2524.30000000", "2525.00000000", "2523.72000000", "2524.69000000", "80.93410000", 1748051879999, "204317.47442400", 1267, "59.78170000", "150917.23314400", "0"], [1748051880000, "2524.70000000", "2525.37000000", "2524.69000000", "2525.19000000", "41.37070000", 1748051939999, "104464.00839200", 462, "24.60680000", "62132.98953200", "0"], [1748051940000, "2525.19000000", "2525.50000000", "2523.13000000", "2524.53000000", "203.28750000", 1748051999999, "513146.19163500", 1654, "109.05800000", "275284.64066800", "0"], [1748052000000, "2524.53000000", "2524.54000000", "2518.62000000", "2520.00000000", "588.22010000", 1748052059999, "1483168.66459500", 4039, "280.76280000", "708086.11859600", "0"], [1748052060000, "2520.00000000", "2523.99000000", "2520.00000000", "2523.50000000", "180.58430000", 1748052119999, "455425.89225000", 3452, "100.03680000", "252227.62278300", "0"], [1748052120000, "2523.50000000", "2524.80000000", "2523.20000000", "2524.00000000", "115.85300000", 1748052179999, "292429.59419100", 3125, "39.71370000", "100230.03781000", "0"], [1748052180000, "2524.01000000", "2528.80000000", "2524.01000000", "2528.80000000", "202.93760000", 1748052239999, "512772.54844100", 2832, "155.72010000", "393463.55391500", "0"], [1748052240000, "2528.80000000", "2530.20000000", "2528.80000000", "2529.90000000", "201.93880000", 1748052299999, "510820.65819200", 2284, "109.28200000", "276415.01560200", "0"], [1748052300000, "2529.90000000", "2531.14000000", "2529.71000000", "2530.66000000", "66.95310000", 1748052359999, "169426.32423900", 1682, "31.05320000", "78577.49565200", "0"], [1748052360000, "2530.67000000", "2532.06000000", "2530.50000000", "2531.57000000", "189.02850000", 1748052419999, "478554.55822300", 1540, "58.66100000", "148497.76074200", "0"], [1748052420000, "2531.56000000", "2532.30000000", "2531.18000000", "2531.18000000", "396.07370000", 1748052479999, "1002698.00785300", 1529, "367.86370000", "931276.96065100", "0"], [1748052480000, "2531.17000000", "2533.01000000", "2530.94000000", "2532.25000000", "315.06670000", 1748052539999, "797880.61782700", 1710, "213.35680000", "540285.05265200", "0"], [1748052540000, "2532.24000000", "2532.90000000", "2531.72000000", "2532.20000000", "44.79150000", 1748052599999, "113422.58367800", 1113, "28.35580000", "71803.34982300", "0"], [1748052600000, "2532.20000000", "2532.28000000", "2531.70000000", "2532.27000000", "55.11620000", 1748052659999, "139553.16880700", 761, "17.70900000", "44839.01153200", "0"], [1748052660000, "2532.28000000", "2532.28000000", "2530.00000000", "2530.11000000", "77.24980000", 1748052719999, "195547.79488600", 1499, "14.18100000", "35890.02872400", "0"], [1748052720000, "2530.11000000", "2531.49000000", "2530.11000000", "2530.54000000", "85.79070000", 1748052779999, "217125.56484000", 1715, "19.78840000", "50077.02134500", "0"], [1748052780000, "2530.53000000", "2531.30000000", "2530.11000000", "2531.30000000", "28.32840000", 1748052839999, "71699.65337700", 918, "20.65230000", "52271.38228500", "0"], [1748052840000, "2531.30000000", "2531.60000000", "2530.18000000", "2530.39000000", "76.10490000", 1748052899999, "192636.64292300", 790, "35.05970000", "88742.14277700", "0"], [1748052900000, "2530.40000000", "2536.40000000", "2530.39000000", "2536.26000000", "254.80980000", 1748052959999, "645855.75900200", 2554, "201.30360000", "510216.65512200", "0"], [1748052960000, "2536.26000000", "2536.26000000", "2534.85000000", "2535.92000000", "82.49170000", 1748053019999, "209159.78183900", 1417, "48.63160000", "123300.95249700", "0"], [1748053020000, "2535.91000000", "2536.69000000", "2535.91000000", "2536.22000000", "116.53200000", 1748053079999, "295555.61073100", 866, "83.75670000", "212420.18344400", "0"], [1748053080000, "2536.22000000", "2536.60000000", "2535.60000000", "2536.60000000", "95.52250000", 1748053139999, "242255.66203600", 1039, "38.51410000", "97678.19758300", "0"], [1748053140000, "2536.60000000", "2539.64000000", "2536.60000000", "2538.09000000", "565.34340000", 1748053199999, "1435061.46551500", 2987, "407.98760000", "1035591.09646700", "0"], [1748053200000, "2538.10000000", "2538.87000000", "2536.50000000", "2537.82000000", "164.51750000", 1748053259999, "417449.93553400", 1873, "94.82390000", "240614.86455000", "0"], [1748053260000, "2537.83000000", "2539.49000000", "2537.82000000", "2538.10000000", "129.87120000", 1748053319999, "329722.36095200", 1332, "86.86740000", "220537.19169300", "0"], [1748053320000, "2538.10000000", "2538.11000000", "2536.44000000", "2536.56000000", "76.25780000", 1748053379999, "193493.98053200", 969, "13.92940000", "35343.91190900", "0"], [1748053380000, "2536.57000000", "2536.80000000", "2534.80000000", "2535.57000000", "153.67530000", 1748053439999, "389649.31304300", 1285, "51.58380000", "130782.61964400", "0"], [1748053440000, "2535.57000000", "2535.98000000", "2535.10000000", "2535.69000000", "45.40070000", 1748053499999, "115108.34609900", 666, "35.64120000", "90361.71472100", "0"], [1748053500000, "2535.69000000", "2537.59000000", "2535.20000000", "2536.80000000", "129.37870000", 1748053559999, "328167.05876700", 1166, "94.93350000", "240795.39133000", "0"], [1748053560000, "2536.80000000", "2538.38000000", "2536.80000000", "2538.09000000", "49.45710000", 1748053619999, "125518.94421600", 913, "37.85580000", "96073.58740900", "0"], [1748053620000, "2538.09000000", "2538.09000000", "2536.30000000", "2536.60000000", "57.76150000", 1748053679999, "146540.11626500", 998, "23.73660000", "60221.71105200", "0"], [1748053680000, "2536.59000000", "2537.49000000", "2536.59000000", "2537.49000000", "68.84530000", 1748053739999, "174658.58453600", 804, "47.19230000", "119725.91121400", "0"], [1748053740000, "2537.49000000", "2538.19000000", "2537.30000000", "2537.89000000", "65.40630000", 1748053799999, "165977.11455200", 555, "25.76480000", "65380.80312000", "0"], [1748053800000, "2537.90000000", "2538.18000000", "2537.80000000", "2537.81000000", "65.25500000", 1748053859999, "165616.67181000", 1055, "31.83480000", "80795.99253600", "0"], [1748053860000, "2537.81000000", "2537.81000000", "2535.76000000", "2536.89000000", "124.97790000", 1748053919999, "317035.43834400", 1208, "20.14110000", "51086.31697500", "0"], [1748053920000, "2536.89000000", "2538.50000000", "2536.49000000", "2538.49000000", "175.14120000", 1748053979999, "444507.19703500", 1013, "143.92260000", "365276.31875000", "0"], [1748053980000, "2538.50000000", "2539.90000000", "2538.49000000", "2539.90000000", "56.94540000", 1748054039999, "144592.61771700", 911, "45.36510000", "115189.00376900", "0"], [1748054040000, "2539.89000000", "2540.79000000", "2539.60000000", "2539.61000000", "242.57730000", 1748054099999, "616154.69974900", 1286, "206.62970000", "524839.67611900", "0"], [1748054100000, "2539.61000000", "2539.61000000", "2537.61000000", "2538.16000000", "83.88960000", 1748054159999, "212951.58822900", 1143, "37.10600000", "94195.16844200", "0"], [1748054160000, "2538.16000000", "2540.00000000", "2537.22000000", "2539.98000000", "118.69000000", 1748054219999, "301339.53945100", 1532, "98.08860000", "249052.20474300", "0"], [1748054220000, "2539.98000000", "2540.99000000", "2539.01000000", "2540.50000000", "514.22010000", 1748054279999, "1306237.07276900", 1625, "132.90320000", "337623.88424700", "0"], [1748054280000, "2540.50000000", "2541.94000000", "2540.50000000", "2541.51000000", "213.36110000", 1748054339999, "542216.68852900", 1100, "191.11120000", "485670.83674700", "0"], [1748054340000, "2541.50000000", "2542.86000000", "2541.44000000", "2542.66000000", "309.50920000", 1748054399999, "786856.75401700", 829, "293.25510000", "745526.63639200", "0"], [1748054400000, "2542.66000000", "2544.40000000", "2542.31000000", "2544.36000000", "385.95290000", 1748054459999, "981451.35579600", 1602, "328.56170000", "835498.65460400", "0"], [1748054460000, "2544.36000000", "2544.37000000", "2543.30000000", "2543.50000000", "146.28830000", 1748054519999, "372114.27131800", 689, "63.59560000", "161763.68942700", "0"], [1748054520000, "2543.50000000", "2543.50000000", "2542.05000000", "2542.11000000", "252.12040000", 1748054579999, "641092.42509700", 798, "67.01770000", "170403.84387400", "0"], [1748054580000, "2542.10000000", "2542.10000000", "2540.99000000", "2541.14000000", "38.96440000", 1748054639999, "99023.78371000", 802, "15.88530000", "40368.99458300", "0"], [1748054640000, "2541.14000000", "2542.10000000", "2540.79000000", "2541.81000000", "102.58730000", 1748054699999, "260681.09686300", 836, "29.19430000", "74185.32203700", "0"], [1748054700000, "2541.80000000", "2542.10000000", "2540.41000000", "2542.09000000", "86.76530000", 1748054759999, "220488.79775700", 1208, "70.20960000", "178418.28268600", "0"], [1748054760000, "2542.10000000", "2542.20000000", "2540.72000000", "2540.83000000", "91.41340000", 1748054819999, "232320.93206500", 936, "22.87910000", "58146.44596900", "0"], [1748054820000, "2540.83000000", "2542.50000000", "2540.70000000", "2542.30000000", "39.11340000", 1748054879999, "99407.02986400", 1227, "22.69910000", "57691.50596200", "0"], [1748054880000, "2542.30000000", "2545.00000000", "2542.30000000", "2544.99000000", "254.35060000", 1748054939999, "647058.86236100", 1604, "229.84310000", "584721.76445800", "0"], [1748054940000, "2544.99000000", "2545.00000000", "2541.70000000", "2541.71000000", "129.93470000", 1748054999999, "330534.82191600", 2080, "80.33750000", "204384.05824700", "0"], [1748055000000, "2541.70000000", "2542.40000000", "2540.55000000", "2542.39000000", "61.87000000", 1748055059999, "157228.72131900", 1620, "37.99440000", "96552.99459600", "0"], [1748055060000, "2542.39000000", "2542.58000000", "2540.56000000", "2540.56000000", "55.02170000", 1748055119999, "139867.47923600", 1156, "16.57020000", "42124.57546900", "0"], [1748055120000, "2540.55000000", "2540.55000000", "2539.60000000", "2539.96000000", "56.75960000", 1748055179999, "144172.57371000", 907, "31.45690000", "79901.90219900", "0"], [1748055180000, "2539.96000000", "2539.97000000", "2537.75000000", "2538.01000000", "130.27530000", 1748055239999, "330712.74672400", 1129, "44.80080000", "113722.25681500", "0"], [1748055240000, "2538.01000000", "2538.68000000", "2538.00000000", "2538.68000000", "52.70620000", 1748055299999, "133784.80296900", 347, "28.14470000", "71439.49461900", "0"], [1748055300000, "2538.67000000", "2538.67000000", "2537.71000000", "2538.13000000", "63.83110000", 1748055359999, "162023.05647600", 550, "12.64780000", "32101.18370500", "0"], [1748055360000, "2538.13000000", "2539.80000000", "2538.13000000", "2539.80000000", "116.09670000", 1748055419999, "294732.42299200", 1155, "79.14060000", "200902.30984600", "0"], [1748055420000, "2539.80000000", "2540.03000000", "2539.11000000", "2539.68000000", "37.65260000", 1748055479999, "95623.08330300", 794, "16.66220000", "42316.61319200", "0"], [1748055480000, "2539.68000000", "2539.68000000", "2538.88000000", "2538.89000000", "103.76370000", 1748055539999, "263462.20933400", 467, "26.92580000", "68361.88133400", "0"], [1748055540000, "2538.89000000", "2541.40000000", "2538.88000000", "2540.85000000", "97.70620000", 1748055599999, "248197.03203600", 1017, "49.98960000", "126957.50570700", "0"], [1748055600000, "2540.86000000", "2540.86000000", "2538.12000000", "2539.69000000", "100.62730000", 1748055659999, "255541.99943400", 1612, "60.53010000", "153726.36764300", "0"], [1748055660000, "2539.69000000", "2545.00000000", "2539.69000000", "2544.99000000", "697.23400000", 1748055719999, "1772838.67728000", 2084, "625.47730000", "1590415.98517900", "0"], [1748055720000, "2544.99000000", "2546.38000000", "2544.10000000", "2545.59000000", "536.21720000", 1748055779999, "1364884.55668000", 1918, "325.84410000", "829503.56929900", "0"], [1748055780000, "2545.59000000", "2546.97000000", "2544.80000000", "2546.27000000", "575.55790000", 1748055839999, "1465378.87038400", 1508, "406.67820000", "1035434.91670500", "0"], [1748055840000, "2546.27000000", "2547.24000000", "2545.97000000", "2546.61000000", "603.78190000", 1748055899999, "1537564.96350400", 1709, "437.95100000", "1115248.16157900", "0"], [1748055900000, "2546.60000000", "2548.00000000", "2546.25000000", "2548.00000000", "482.15640000", 1748055959999, "1228062.52674200", 1582, "300.90610000", "766453.57574600", "0"], [1748055960000, "2547.99000000", "2550.00000000", "2547.99000000", "2548.40000000", "306.85600000", 1748056019999, "782154.78523800", 3063, "221.17590000", "563729.66913400", "0"], [1748056020000, "2548.41000000", "2548.50000000", "2546.40000000", "2546.80000000", "65.06730000", 1748056079999, "165746.21174700", 1446, "22.55070000", "57439.92450900", "0"], [1748056080000, "2546.81000000", "2548.61000000", "2546.60000000", "2547.71000000", "67.26250000", 1748056139999, "171370.45693900", 1417, "41.91110000", "106773.37699400", "0"], [1748056140000, "2547.71000000", "2548.02000000", "2546.41000000", "2548.02000000", "151.15240000", 1748056199999, "385013.14535600", 1278, "78.27030000", "199372.42263000", "0"], [1748056200000, "2548.02000000", "2549.73000000", "2548.02000000", "2549.20000000", "160.38400000", 1748056259999, "408820.49982200", 1732, "66.38710000", "169222.21655200", "0"], [1748056260000, "2549.20000000", "2550.50000000", "2548.40000000", "2549.13000000", "807.36610000", 1748056319999, "2058585.57307800", 2001, "562.97080000", "1435497.58139800", "0"], [1748056320000, "2549.12000000", "2549.58000000", "2548.60000000", "2549.32000000", "195.38530000", 1748056379999, "498086.10588600", 913, "168.39800000", "429296.10072700", "0"], [1748056380000, "2549.31000000", "2549.70000000", "2548.70000000", "2549.70000000", "119.67870000", 1748056439999, "305103.51954700", 990, "99.08860000", "252617.86425100", "0"], [1748056440000, "2549.70000000", "2550.64000000", "2547.12000000", "2547.89000000", "312.70930000", 1748056499999, "797159.83234200", 2217, "152.13640000", "387844.25867700", "0"], [1748056500000, "2547.90000000", "2548.30000000", "2546.39000000", "2547.34000000", "345.39290000", 1748056559999, "879692.07009100", 1704, "152.18380000", "387612.75347200", "0"], [1748056560000, "2547.34000000", "2550.64000000", "2547.33000000", "2550.63000000", "260.31040000", 1748056619999, "663637.12584900", 1753, "240.96060000", "614309.79676200", "0"], [1748056620000, "2550.62000000", "2552.84000000", "2550.62000000", "2551.80000000", "247.68450000", 1748056679999, "632056.17919300", 2357, "126.86330000", "323690.72721000", "0"], [1748056680000, "2551.80000000", "2551.80000000", "2550.61000000", "2551.00000000", "163.98170000", 1748056739999, "418300.70680200", 977, "116.75040000", "297797.93150500", "0"], [1748056740000, "2550.99000000", "2553.80000000", "2550.99000000", "2552.50000000", "200.69980000", 1748056799999, "512391.12145100", 1988, "80.21520000", "204753.39789100", "0"], [1748056800000, "2552.51000000", "2552.80000000", "2552.09000000", "2552.80000000", "101.03060000", 1748056859999, "257876.12579500", 1000, "78.06090000", "199245.35488800", "0"], [1748056860000, "2552.80000000", "2555.19000000", "2552.79000000", "2555.10000000", "669.31360000", 1748056919999, "1709799.62142300", 2664, "613.97740000", "1568453.63138100", "0"], [1748056920000, "2555.10000000", "2555.11000000", "2553.41000000", "2554.40000000", "259.66000000", 1748056979999, "663194.97403900", 2029, "98.70560000", "252105.36194800", "0"], [1748056980000, "2554.40000000", "2556.00000000", "2554.30000000", "2555.93000000", "254.29340000", 1748057039999, "649748.21638800", 2099, "208.88240000", "533718.80413000", "0"], [1748057040000, "2555.93000000", "2556.73000000", "2554.60000000", "2555.58000000", "866.09690000", 1748057099999, "2213673.41815300", 2608, "521.20580000", "1332120.25665700", "0"], [1748057100000, "2555.59000000", "2555.59000000", "2552.60000000", "2553.81000000", "665.34490000", 1748057159999, "1699291.05271300", 3267, "416.18400000", "1062923.26070100", "0"], [1748057160000, "2553.80000000", "2553.81000000", "2551.71000000", "2551.72000000", "118.95070000", 1748057219999, "303611.74007100", 1591, "43.79460000", "111766.10393000", "0"], [1748057220000, "2551.71000000", "2553.20000000", "2551.71000000", "2552.60000000", "119.72850000", 1748057279999, "305601.62349400", 1360, "85.45920000", "218125.18698500", "0"], [1748057280000, "2552.60000000", "2554.70000000", "2552.59000000", "2553.94000000", "176.22520000", 1748057339999, "449948.97012000", 1256, "149.86420000", "382622.36439700", "0"], [1748057340000, "2553.94000000", "2554.10000000", "2553.09000000", "2553.09000000", "92.27420000", 1748057399999, "235635.89391000", 1004, "22.80140000", "58227.08179900", "0"], [1748057400000, "2553.10000000", "2554.09000000", "2550.50000000", "2551.01000000", "227.57520000", 1748057459999, "580822.92682400", 2592, "93.44550000", "238473.22057800", "0"], [1748057460000, "2551.01000000", "2552.03000000", "2550.51000000", "2552.02000000", "226.98920000", 1748057519999, "579053.31708600", 1740, "144.25500000", "367991.87994500", "0"], [1748057520000, "2552.01000000", "2552.01000000", "2550.60000000", "2550.79000000", "98.21130000", 1748057579999, "250532.92449800", 1272, "58.50550000", "149238.89599700", "0"], [1748057580000, "2550.80000000", "2550.88000000", "2549.40000000", "2549.40000000", "64.37830000", 1748057639999, "164176.19269400", 931, "18.93220000", "48286.62774400", "0"], [1748057640000, "2549.41000000", "2549.70000000", "2549.14000000", "2549.15000000", "90.08370000", 1748057699999, "229665.31907700", 586, "35.46520000", "90415.74356300", "0"], [1748057700000, "2549.15000000", "2551.00000000", "2549.04000000", "2550.03000000", "126.90270000", 1748057759999, "323588.18379900", 1372, "103.19080000", "263122.42349400", "0"], [1748057760000, "2550.03000000", "2550.20000000", "2548.23000000", "2548.37000000", "131.60910000", 1748057819999, "335424.87665000", 960, "24.08200000", "61378.61768200", "0"], [1748057820000, "2548.37000000", "2548.55000000", "2547.62000000", "2548.29000000", "200.76040000", 1748057879999, "511569.10494800", 1519, "106.34590000", "270982.79219000", "0"], [1748057880000, "2548.30000000", "2550.57000000", "2548.29000000", "2550.07000000", "55.91290000", 1748057939999, "142539.41154100", 1354, "34.14180000", "87030.19046000", "0"], [1748057940000, "2550.06000000", "2550.80000000", "2549.99000000", "2550.61000000", "37.66740000", 1748057999999, "96073.52135900", 635, "34.13530000", "87064.19205600", "0"], [1748058000000, "2550.61000000", "2550.79000000", "2550.01000000", "2550.02000000", "96.96760000", 1748058059999, "247308.95621700", 796, "23.66030000", "60344.59034300", "0"], [1748058060000, "2550.01000000", "2550.01000000", "2548.35000000", "2548.60000000", "90.00080000", 1748058119999, "229394.54361700", 1085, "14.10570000", "35950.09434100", "0"], [1748058120000, "2548.60000000", "2549.10000000", "2547.98000000", "2547.98000000", "70.77180000", 1748058179999, "180366.49908900", 983, "41.57700000", "105969.35110100", "0"], [1748058180000, "2547.99000000", "2547.99000000", "2547.57000000", "2547.58000000", "197.51280000", 1748058239999, "503250.41540900", 543, "8.36710000", "21318.12537800", "0"], [1748058240000, "2547.58000000", "2549.20000000", "2547.57000000", "2548.35000000", "184.31040000", 1748058299999, "469699.21107500", 1472, "67.04220000", "170841.52994500", "0"], [1748058300000, "2548.35000000", "2548.35000000", "2546.50000000", "2547.03000000", "126.38740000", 1748058359999, "321912.25124200", 1474, "85.92520000", "218840.46532800", "0"], [1748058360000, "2547.03000000", "2547.72000000", "2546.69000000", "2546.76000000", "60.25460000", 1748058419999, "153481.91075600", 1238, "13.99450000", "35645.38853300", "0"], [1748058420000, "2546.77000000", "2548.30000000", "2546.50000000", "2547.67000000", "59.61820000", 1748058479999, "151865.54170400", 1236, "41.05440000", "104576.58443700", "0"], [1748058480000, "2547.67000000", "2547.67000000", "2544.82000000", "2546.00000000", "208.47820000", 1748058539999, "530720.51828600", 1520, "78.32910000", "199365.68106700", "0"], [1748058540000, "2545.99000000", "2546.60000000", "2545.44000000", "2546.02000000", "93.62440000", 1748058599999, "238391.60914000", 1460, "25.80960000", "65713.20782200", "0"], [1748058600000, "2546.02000000", "2548.80000000", "2545.49000000", "2547.59000000", "212.86890000", 1748058659999, "542159.35737900", 2700, "132.95960000", "338626.65324200", "0"], [1748058660000, "2547.60000000", "2550.04000000", "2547.26000000", "2550.04000000", "82.92730000", 1748058719999, "211350.61432400", 1675, "46.08190000", "117452.47283700", "0"], [1748058720000, "2550.04000000", "2550.79000000", "2548.59000000", "2549.21000000", "109.67820000", 1748058779999, "279699.17725500", 1901, "51.72640000", "131912.95088600", "0"], [1748058780000, "2549.21000000", "2549.21000000", "2548.72000000", "2548.97000000", "33.42400000", 1748058839999, "85198.03752800", 481, "15.86270000", "40432.92288900", "0"], [1748058840000, "2548.97000000", "2549.80000000", "2548.94000000", "2549.79000000", "55.95050000", 1748058899999, "142637.46962500", 836, "52.10410000", "132831.35968000", "0"], [1748058900000, "2549.79000000", "2550.08000000", "2549.18000000", "2549.82000000", "80.52450000", 1748058959999, "205328.81063500", 1057, "33.63950000", "85774.71601600", "0"], [1748058960000, "2549.83000000", "2551.45000000", "2549.82000000", "2550.81000000", "109.52240000", 1748059019999, "279365.67953900", 947, "64.56540000", "164686.05142200", "0"], [1748059020000, "2550.80000000", "2550.80000000", "2548.99000000", "2549.99000000", "76.38460000", 1748059079999, "194780.88251400", 1126, "30.06490000", "76661.27038500", "0"], [1748059080000, "2549.99000000", "2550.90000000", "2549.80000000", "2549.80000000", "85.89340000", 1748059139999, "219060.30747800", 955, "50.83540000", "129649.32288100", "0"], [1748059140000, "2549.81000000", "2549.99000000", "2549.24000000", "2549.99000000", "67.92670000", 1748059199999, "173175.98544100", 689, "60.64800000", "154618.49439200", "0"], [1748059200000, "2550.00000000", "2550.40000000", "2549.20000000", "2549.21000000", "112.08300000", 1748059259999, "285770.42983100", 1406, "43.34270000", "110508.44927000", "0"], [1748059260000, "2549.21000000", "2550.80000000", "2549.20000000", "2550.08000000", "250.09980000", 1748059319999, "637785.11208200", 1133, "112.93720000", "288004.55544000", "0"], [1748059320000, "2550.08000000", "2550.08000000", "2547.69000000", "2547.93000000", "172.28130000", 1748059379999, "439138.79487800", 1989, "28.17200000", "71797.35316700", "0"], [1748059380000, "2547.93000000", "2548.68000000", "2547.93000000", "2547.94000000", "36.43100000", 1748059439999, "92835.99216400", 748, "13.12090000", "33435.98822500", "0"], [1748059440000, "2547.94000000", "2547.94000000", "2547.00000000", "2547.07000000", "61.82180000", 1748059499999, "157481.03646300", 873, "36.78060000", "93694.83215500", "0"], [1748059500000, "2547.07000000", "2547.07000000", "2545.80000000", "2546.01000000", "34.94570000", 1748059559999, "88983.78603300", 549, "10.21470000", "26010.44476900", "0"], [1748059560000, "2546.02000000", "2547.86000000", "2546.01000000", "2547.21000000", "62.78540000", 1748059619999, "159916.49277100", 1358, "42.02670000", "107040.00306400", "0"], [1748059620000, "2547.20000000", "2548.36000000", "2546.32000000", "2546.39000000", "128.76680000", 1748059679999, "327987.49261100", 1390, "57.16400000", "145597.40853500", "0"], [1748059680000, "2546.39000000", "2549.00000000", "2546.39000000", "2548.99000000", "113.30850000", 1748059739999, "288747.40484400", 1324, "69.51450000", "177139.17119200", "0"], [1748059740000, "2549.00000000", "2551.77000000", "2548.80000000", "2551.76000000", "86.68330000", 1748059799999, "221072.85515800", 1675, "65.18100000", "166235.96301200", "0"], [1748059800000, "2551.77000000", "2553.00000000", "2551.49000000", "2551.55000000", "86.65200000", 1748059859999, "221166.05657900", 1709, "57.17890000", "145941.07610200", "0"], [1748059860000, "2551.56000000", "2551.88000000", "2548.70000000", "2550.29000000", "68.35350000", 1748059919999, "174317.22777200", 2189, "34.36140000", "87618.05513200", "0"], [1748059920000, "2550.29000000", "2550.30000000", "2549.40000000", "2549.87000000", "48.37900000", 1748059979999, "123356.86808600", 934, "18.85060000", "48063.93636800", "0"], [1748059980000, "2549.87000000", "2549.88000000", "2548.31000000", "2548.31000000", "62.39240000", 1748060039999, "159049.39558300", 699, "5.79980000", "14782.10820500", "0"], [1748060040000, "2548.31000000", "2550.67000000", "2548.31000000", "2550.29000000", "66.82720000", 1748060099999, "170409.81540500", 1007, "43.83200000", "111761.70465500", "0"], [1748060100000, "2550.29000000", "2550.50000000", "2549.96000000", "2550.49000000", "47.30630000", 1748060159999, "120648.12883900", 440, "39.42850000", "100557.60925600", "0"], [1748060160000, "2550.50000000", "2551.80000000", "2550.49000000", "2551.80000000", "127.52870000", 1748060219999, "325321.70107000", 1174, "95.43630000", "243450.15490700", "0"], [1748060220000, "2551.79000000", "2552.64000000", "2551.50000000", "2551.99000000", "72.49420000", 1748060279999, "185010.30436500", 1233, "29.78740000", "76020.64680300", "0"], [1748060280000, "2551.98000000", "2553.00000000", "2551.44000000", "2552.99000000", "74.89720000", 1748060339999, "191124.88054000", 1311, "20.05180000", "51177.02281700", "0"], [1748060340000, "2553.00000000", "2553.89000000", "2552.67000000", "2552.83000000", "221.76680000", 1748060399999, "566219.14954300", 2415, "73.21680000", "186933.40091100", "0"], [1748060400000, "2552.84000000", "2553.39000000", "2551.90000000", "2551.90000000", "64.97090000", 1748060459999, "165851.84725000", 1029, "24.96280000", "63727.15559200", "0"], [1748060460000, "2551.91000000", "2552.67000000", "2551.60000000", "2552.05000000", "95.01520000", 1748060519999, "242468.11557600", 1150, "43.00870000", "109751.00944700", "0"], [1748060520000, "2552.05000000", "2553.50000000", "2552.05000000", "2553.50000000", "58.37040000", 1748060579999, "148995.32117100", 792, "57.75930000", "147435.23837600", "0"], [1748060580000, "2553.50000000", "2554.56000000", "2553.44000000", "2553.45000000", "165.81610000", 1748060639999, "423480.87590300", 945, "37.19950000", "95004.28285700", "0"], [1748060640000, "2553.44000000", "2554.00000000", "2553.44000000", "2553.75000000", "60.77500000", 1748060699999, "155201.47271400", 504, "24.80190000", "63335.67211900", "0"], [1748060700000, "2553.74000000", "2554.33000000", "2553.50000000", "2554.00000000", "134.37490000", 1748060759999, "343156.74571500", 685, "50.42150000", "128759.31321300", "0"], [1748060760000, "2554.00000000", "2554.50000000", "2553.73000000", "2554.49000000", "46.84960000", 1748060819999, "119657.59183800", 525, "26.60320000", "67945.33155000", "0"], [1748060820000, "2554.50000000", "2554.50000000", "2554.00000000", "2554.21000000", "94.54960000", 1748060879999, "241512.55148100", 569, "49.37430000", "126115.72612800", "0"], [1748060880000, "2554.21000000", "2554.21000000", "2553.08000000", "2553.08000000", "62.17300000", 1748060939999, "158761.87825000", 461, "32.08130000", "81913.24347200", "0"], [1748060940000, "2553.08000000", "2553.80000000", "2552.70000000", "2552.71000000", "103.82720000", 1748060999999, "265084.32522500", 766, "56.71890000", "144804.47216400", "0"], [1748061000000, "2552.71000000", "2552.78000000", "2550.80000000", "2550.80000000", "157.67800000", 1748061059999, "402385.97089000", 1244, "45.42390000", "115929.52826000", "0"], [1748061060000, "2550.81000000", "2553.08000000", "2550.81000000", "2552.99000000", "73.60410000", 1748061119999, "187855.42794600", 927, "67.91100000", "173325.31870700", "0"], [1748061120000, "2553.00000000", "2554.98000000", "2552.99000000", "2553.36000000", "133.56730000", 1748061179999, "341143.77961200", 1937, "35.03760000", "89485.77612300", "0"], [1748061180000, "2553.36000000", "2553.90000000", "2552.64000000", "2553.90000000", "81.57670000", 1748061239999, "208295.28181400", 833, "27.80540000", "70998.42364600", "0"], [1748061240000, "2553.91000000", "2555.22000000", "2553.90000000", "2555.22000000", "67.55720000", 1748061299999, "172595.63165900", 712, "59.13490000", "151079.87323600", "0"], [1748061300000, "2555.22000000", "2555.22000000", "2552.50000000", "2552.61000000", "116.28680000", 1748061359999, "297006.84342600", 1335, "20.99590000", "53622.40751600", "0"], [1748061360000, "2552.61000000", "2555.00000000", "2552.61000000", "2555.00000000", "95.23740000", 1748061419999, "243249.49766900", 1293, "84.94370000", "216963.71219700", "0"], [1748061420000, "2554.99000000", "2555.50000000", "2554.99000000", "2555.00000000", "25.81750000", 1748061479999, "65968.68610000", 781, "10.53750000", "26925.24456300", "0"], [1748061480000, "2555.01000000", "2557.51000000", "2554.50000000", "2557.50000000", "205.58180000", 1748061539999, "525420.11230000", 1773, "88.63590000", "226572.91138600", "0"], [1748061540000, "2557.50000000", "2559.00000000", "2557.00000000", "2557.69000000", "247.03080000", 1748061599999, "631923.96939800", 1532, "158.26340000", "404841.54975200", "0"], [1748061600000, "2557.68000000", "2557.68000000", "2556.44000000", "2556.61000000", "140.53560000", 1748061659999, "359334.39481500", 639, "44.94440000", "114903.56269200", "0"], [1748061660000, "2556.61000000", "2556.62000000", "2555.82000000", "2555.83000000", "73.98280000", 1748061719999, "189103.55657000", 362, "42.62970000", "108956.02613300", "0"], [1748061720000, "2555.83000000", "2559.63000000", "2555.83000000", "2557.49000000", "173.28690000", 1748061779999, "443332.00179100", 1900, "78.37230000", "200485.55926400", "0"], [1748061780000, "2557.48000000", "2557.50000000", "2556.66000000", "2557.18000000", "40.86260000", 1748061839999, "104488.98893000", 827, "21.38240000", "54672.40948100", "0"], [1748061840000, "2557.19000000", "2557.80000000", "2557.00000000", "2557.79000000", "58.79500000", 1748061899999, "150356.87726600", 941, "22.12020000", "56570.67130400", "0"], [1748061900000, "2557.80000000", "2557.80000000", "2556.67000000", "2557.09000000", "109.50830000", 1748061959999, "280030.16482700", 975, "36.22550000", "92633.47047100", "0"], [1748061960000, "2557.10000000", "2558.49000000", "2557.09000000", "2557.62000000", "177.79500000", 1748062019999, "454769.20343200", 1443, "61.04370000", "156142.47114900", "0"], [1748062020000, "2557.62000000", "2559.40000000", "2557.14000000", "2559.39000000", "307.25730000", 1748062079999, "786001.20995000", 1278, "205.08790000", "524625.32814400", "0"], [1748062080000, "2559.39000000", "2559.79000000", "2557.87000000", "2558.04000000", "218.94230000", 1748062139999, "560312.38338800", 1250, "81.48870000", "208558.87138400", "0"], [1748062140000, "2558.04000000", "2558.64000000", "2557.94000000", "2558.37000000", "88.38300000", 1748062199999, "226104.01345900", 1062, "43.11080000", "110287.57369000", "0"], [1748062200000, "2558.37000000", "2562.37000000", "2558.37000000", "2562.05000000", "465.14620000", 1748062259999, "1191094.92221900", 3008, "367.48110000", "940933.74094300", "0"], [1748062260000, "2562.05000000", "2562.05000000", "2560.46000000", "2561.68000000", "269.24010000", 1748062319999, "689570.82976600", 1325, "149.83670000", "383739.25881800", "0"], [1748062320000, "2561.67000000", "2562.04000000", "2560.54000000", "2560.54000000", "201.60050000", 1748062379999, "516335.99154600", 1510, "98.21960000", "251571.51743700", "0"], [1748062380000, "2560.54000000", "2561.50000000", "2560.25000000", "2561.50000000", "97.33870000", 1748062439999, "249273.08303200", 1103, "69.64080000", "178339.24590000", "0"], [1748062440000, "2561.49000000", "2561.88000000", "2561.00000000", "2561.48000000", "77.53840000", 1748062499999, "198600.48988900", 974, "28.58690000", "73224.43617500", "0"], [1748062500000, "2561.48000000", "2562.05000000", "2561.47000000", "2561.68000000", "119.13680000", 1748062559999, "305207.76506600", 1062, "82.24090000", "210685.33842300", "0"], [1748062560000, "2561.68000000", "2562.82000000", "2561.68000000", "2562.75000000", "151.23110000", 1748062619999, "387526.16876500", 1078, "132.00350000", "338257.10367100", "0"], [1748062620000, "2562.76000000", "2563.50000000", "2562.70000000", "2562.72000000", "167.58520000", 1748062679999, "429509.44314000", 1435, "70.11710000", "179711.55003500", "0"], [1748062680000, "2562.72000000", "2562.72000000", "2558.37000000", "2558.61000000", "344.20360000", 1748062739999, "881335.51218400", 1882, "71.16580000", "182140.28279000", "0"], [1748062740000, "2558.62000000", "2559.90000000", "2558.62000000", "2559.40000000", "151.60520000", 1748062799999, "388040.48382800", 639, "25.20670000", "64506.79982900", "0"], [1748062800000, "2559.39000000", "2560.50000000", "2559.39000000", "2559.51000000", "38.33610000", 1748062859999, "98134.80084000", 770, "18.39710000", "47091.44075900", "0"], [1748062860000, "2559.51000000", "2559.99000000", "2558.11000000", "2559.51000000", "147.62770000", 1748062919999, "377777.83456900", 1890, "59.68370000", "152708.92817800", "0"], [1748062920000, "2559.51000000", "2560.30000000", "2559.22000000", "2559.22000000", "81.87860000", 1748062979999, "209578.33283300", 1301, "43.75540000", "111994.89819700", "0"], [1748062980000, "2559.23000000", "2560.22000000", "2559.22000000", "2559.79000000", "84.85390000", 1748063039999, "217214.39904200", 1151, "43.54440000", "111459.25845500", "0"], [1748063040000, "2559.79000000", "2559.90000000", "2556.00000000", "2556.00000000", "238.25470000", 1748063099999, "609352.44489100", 1371, "57.52320000", "147081.34133500", "0"], [1748063100000, "2556.00000000", "2558.40000000", "2556.00000000", "2557.99000000", "322.17940000", 1748063159999, "823908.06862800", 2306, "163.98350000", "419296.80642000", "0"], [1748063160000, "2558.00000000", "2558.20000000", "2555.40000000", "2555.41000000", "98.51010000", 1748063219999, "251913.02068200", 1259, "8.67800000", "22184.16333300", "0"], [1748063220000, "2555.40000000", "2557.11000000", "2555.40000000", "2556.79000000", "202.09680000", 1748063279999, "516649.36132000", 1244, "167.31370000", "427716.28507100", "0"], [1748063280000, "2556.80000000", "2556.91000000", "2556.20000000", "2556.20000000", "73.60940000", 1748063339999, "188196.29036100", 420, "46.60650000", "119164.72592600", "0"], [1748063340000, "2556.20000000", "2556.91000000", "2556.08000000", "2556.09000000", "122.13450000", 1748063399999, "312220.62537300", 757, "76.37510000", "195237.05937100", "0"], [1748063400000, "2556.08000000", "2556.18000000", "2554.64000000", "2554.79000000", "243.35020000", 1748063459999, "621798.32370900", 833, "14.87560000", "38015.86334400", "0"], [1748063460000, "2554.79000000", "2554.79000000", "2551.99000000", "2552.40000000", "362.00860000", 1748063519999, "924289.09670300", 1616, "108.64990000", "277390.47332700", "0"], [1748063520000, "2552.40000000", "2554.38000000", "2552.40000000", "2554.38000000", "183.58050000", 1748063579999, "468674.72247700", 1228, "131.44510000", "335578.84101400", "0"], [1748063580000, "2554.38000000", "2554.50000000", "2553.55000000", "2553.56000000", "55.41190000", 1748063639999, "141509.98820200", 489, "4.55930000", "11643.21853700", "0"], [1748063640000, "2553.56000000", "2554.56000000", "2553.55000000", "2553.85000000", "155.45470000", 1748063699999, "397028.93807600", 1016, "75.32200000", "192361.61598100", "0"], [1748063700000, "2553.84000000", "2553.85000000", "2550.00000000", "2551.01000000", "243.99830000", 1748063759999, "622568.66105100", 2131, "38.32700000", "97778.21099900", "0"], [1748063760000, "2551.01000000", "2552.29000000", "2550.41000000", "2550.61000000", "198.86750000", 1748063819999, "507359.16846700", 2161, "117.66300000", "300196.27877000", "0"], [1748063820000, "2550.61000000", "2550.62000000", "2550.00000000", "2550.62000000", "48.95600000", 1748063879999, "124863.48578600", 1003, "14.93800000", "38099.32993700", "0"], [1748063880000, "2550.62000000", "2551.30000000", "2549.00000000", "2551.00000000", "373.75700000", 1748063939999, "953140.84878100", 1924, "66.74630000", "170219.17940200", "0"], [1748063940000, "2551.01000000", "2553.02000000", "2551.00000000", "2553.02000000", "88.13180000", 1748063999999, "224917.44686300", 899, "69.88640000", "178338.62879100", "0"], [1748064000000, "2553.02000000", "2553.02000000", "2549.20000000", "2549.20000000", "224.22010000", 1748064059999, "572000.62122100", 1742, "30.09500000", "76793.22086200", "0"], [1748064060000, "2549.20000000", "2549.20000000", "2545.15000000", "2546.60000000", "436.26500000", 1748064119999, "1111076.52963000", 3258, "138.33820000", "352285.52813000", "0"], [1748064120000, "2546.60000000", "2549.00000000", "2546.60000000", "2549.00000000", "166.43300000", 1748064179999, "424042.87854700", 1698, "85.81860000", "218639.13769000", "0"], [1748064180000, "2549.01000000", "2549.72000000", "2547.04000000", "2547.04000000", "286.29910000", 1748064239999, "729645.07722200", 1657, "88.71650000", "226104.97972900", "0"], [1748064240000, "2547.04000000", "2549.59000000", "2547.04000000", "2549.58000000", "71.84380000", 1748064299999, "183116.02358100", 1074, "28.33780000", "72200.22064500", "0"], [1748064300000, "2549.59000000", "2551.50000000", "2549.59000000", "2550.63000000", "116.13370000", 1748064359999, "296246.37875900", 1368, "42.23870000", "107732.78149300", "0"], [1748064360000, "2550.62000000", "2551.01000000", "2550.50000000", "2550.61000000", "32.82490000", 1748064419999, "83730.39536900", 664, "6.55500000", "16720.89984000", "0"], [1748064420000, "2550.60000000", "2550.89000000", "2549.61000000", "2550.22000000", "63.62890000", 1748064479999, "162270.44153400", 1081, "19.63370000", "50066.63728100", "0"], [1748064480000, "2550.21000000", "2550.90000000", "2550.21000000", "2550.88000000", "91.69380000", 1748064539999, "233883.63831600", 437, "21.77000000", "55523.04435200", "0"], [1748064540000, "2550.89000000", "2551.01000000", "2550.60000000", "2551.01000000", "203.94210000", 1748064599999, "520235.20629200", 518, "38.78310000", "98932.27333700", "0"], [1748064600000, "2551.00000000", "2553.01000000", "2550.85000000", "2552.99000000", "137.42210000", 1748064659999, "350703.07597700", 1439, "65.39760000", "166894.89048700", "0"], [1748064660000, "2553.00000000", "2553.19000000", "2551.61000000", "2551.74000000", "148.42700000", 1748064719999, "378873.02971800", 1181, "20.45490000", "52217.23526600", "0"], [1748064720000, "2551.74000000", "2551.80000000", "2550.11000000", "2550.38000000", "49.11870000", 1748064779999, "125307.47377900", 1009, "17.68710000", "45125.12742600", "0"], [1748064780000, "2550.38000000", "2551.00000000", "2550.38000000", "2550.99000000", "57.21300000", 1748064839999, "145939.30494900", 687, "44.25120000", "112875.88763400", "0"], [1748064840000, "2550.99000000", "2551.78000000", "2550.99000000", "2551.78000000", "74.12060000", 1748064899999, "189099.34136800", 613, "63.24580000", "161353.60685400", "0"], [1748064900000, "2551.78000000", "2551.78000000", "2548.94000000", "2549.31000000", "173.64690000", 1748064959999, "442866.43380000", 1659, "34.57130000", "88151.86946000", "0"], [1748064960000, "2549.30000000", "2550.65000000", "2549.30000000", "2550.59000000", "117.43950000", 1748065019999, "299469.14628400", 944, "93.05190000", "237278.55316300", "0"], [1748065020000, "2550.60000000", "2550.88000000", "2549.99000000", "2550.87000000", "64.60340000", 1748065079999, "164767.90881100", 1202, "30.42020000", "77581.38345500", "0"], [1748065080000, "2550.88000000", "2551.26000000", "2548.35000000", "2548.65000000", "88.83220000", 1748065139999, "226503.29421100", 1672, "27.70130000", "70634.09979400", "0"], [1748065140000, "2548.65000000", "2549.24000000", "2547.61000000", "2547.90000000", "246.05590000", 1748065199999, "627074.58236500", 1323, "51.09330000", "130189.92518300", "0"], [1748065200000, "2547.90000000", "2548.09000000", "2545.01000000", "2545.29000000", "171.94060000", 1748065259999, "437769.53340900", 1426, "76.99120000", "196001.85347200", "0"], [1748065260000, "2545.29000000", "2546.00000000", "2545.19000000", "2545.19000000", "111.97480000", 1748065319999, "285045.45883200", 894, "10.77900000", "27438.66782000", "0"], [1748065320000, "2545.20000000", "2546.79000000", "2545.19000000", "2546.70000000", "74.43190000", 1748065379999, "189508.07648800", 999, "45.88390000", "116822.41690300", "0"], [1748065380000, "2546.70000000", "2547.17000000", "2546.65000000", "2547.16000000", "99.69030000", 1748065439999, "253905.45709300", 723, "16.35560000", "41654.93266900", "0"], [1748065440000, "2547.16000000", "2547.17000000", "2546.99000000", "2546.99000000", "73.14360000", 1748065499999, "186300.11117700", 237, "17.42040000", "44370.63702000", "0"], [1748065500000, "2546.99000000", "2547.40000000", "2546.82000000", "2546.83000000", "128.15370000", 1748065559999, "326415.28168900", 774, "26.46630000", "67411.38369700", "0"], [1748065560000, "2546.83000000", "2546.84000000", "2543.48000000", "2545.42000000", "256.47650000", 1748065619999, "652676.14591500", 2580, "73.38580000", "186715.36383700", "0"], [1748065620000, "2545.43000000", "2546.60000000", "2545.43000000", "2546.20000000", "51.73200000", 1748065679999, "131720.60758200", 672, "9.65380000", "24577.53903500", "0"], [1748065680000, "2546.20000000", "2546.20000000", "2544.51000000", "2545.25000000", "165.45230000", 1748065739999, "421101.87123300", 1591, "17.28410000", "43985.88359900", "0"], [1748065740000, "2545.26000000", "2548.52000000", "2545.25000000", "2547.86000000", "117.90490000", 1748065799999, "300326.31876600", 1308, "63.16700000", "160861.92127800", "0"], [1748065800000, "2547.86000000", "2548.67000000", "2547.30000000", "2548.65000000", "95.61620000", 1748065859999, "243642.79663600", 842, "41.20710000", "104991.26415400", "0"], [1748065860000, "2548.65000000", "2548.65000000", "2546.75000000", "2547.20000000", "77.38940000", 1748065919999, "197163.84864800", 1190, "21.92030000", "55835.72792500", "0"], [1748065920000, "2547.20000000", "2547.20000000", "2546.49000000", "2546.75000000", "59.79490000", 1748065979999, "152283.56766600", 1007, "8.01530000", "20412.54187200", "0"], [1748065980000, "2546.75000000", "2549.00000000", "2546.75000000", "2548.99000000", "112.95890000", 1748066039999, "287741.72697100", 918, "99.03390000", "252256.03964000", "0"], [1748066040000, "2548.99000000", "2549.00000000", "2547.50000000", "2548.97000000", "171.81970000", 1748066099999, "437843.22380900", 1122, "51.93590000", "132346.06002500", "0"], [1748066100000, "2548.98000000", "2551.30000000", "2548.98000000", "2551.29000000", "108.75880000", 1748066159999, "277389.30246500", 730, "88.27590000", "225142.68206700", "0"], [1748066160000, "2551.29000000", "2551.29000000", "2549.41000000", "2550.00000000", "95.64750000", 1748066219999, "243949.27716700", 899, "15.66110000", "39937.17697500", "0"], [1748066220000, "2549.99000000", "2551.40000000", "2549.92000000", "2551.40000000", "72.31360000", 1748066279999, "184447.49872800", 845, "52.13530000", "132983.65918200", "0"], [1748066280000, "2551.39000000", "2551.39000000", "2550.00000000", "2550.73000000", "129.12860000", 1748066339999, "329388.17903400", 695, "11.63510000", "29675.44621200", "0"], [1748066340000, "2550.74000000", "2551.50000000", "2550.74000000", "2551.18000000", "31.12270000", 1748066399999, "79398.56272900", 503, "12.85030000", "32782.20495300", "0"], [1748066400000, "2551.18000000", "2551.18000000", "2550.29000000", "2550.31000000", "93.46940000", 1748066459999, "238445.31477400", 732, "10.39990000", "26526.90579400", "0"], [1748066460000, "2550.39000000", "2550.80000000", "2550.01000000", "2550.40000000", "29.73460000", 1748066519999, "75832.70655700", 634, "18.58500000", "47396.72763900", "0"], [1748066520000, "2550.40000000", "2550.80000000", "2550.01000000", "2550.39000000", "136.84030000", 1748066579999, "348994.64236200", 980, "99.85280000", "254664.65693700", "0"], [1748066580000, "2550.39000000", "2552.00000000", "2550.39000000", "2551.99000000", "54.64760000", 1748066639999, "139417.39094600", 1020, "28.68530000", "73180.28216000", "0"], [1748066640000, "2552.00000000", "2552.89000000", "2551.90000000", "2552.61000000", "185.13260000", 1748066699999, "472573.98808400", 829, "69.35480000", "177021.35042600", "0"], [1748066700000, "2552.60000000", "2554.24000000", "2552.60000000", "2554.23000000", "128.54560000", 1748066759999, "328198.88549400", 920, "111.08500000", "283616.92728200", "0"], [1748066760000, "2554.23000000", "2555.76000000", "2554.23000000", "2554.77000000", "218.11070000", 1748066819999, "557335.88513700", 1186, "165.66090000", "423316.79252500", "0"], [1748066820000, "2554.76000000", "2555.81000000", "2554.76000000", "2555.04000000", "159.19490000", 1748066879999, "406762.34063000", 997, "58.17790000", "148653.92285600", "0"], [1748066880000, "2555.03000000", "2555.20000000", "2553.41000000", "2555.19000000", "191.71480000", 1748066939999, "489775.92773000", 1838, "66.05300000", "168753.79056500", "0"], [1748066940000, "2555.20000000", "2555.72000000", "2554.97000000", "2554.98000000", "68.07490000", 1748066999999, "173941.09319200", 644, "24.71040000", "63138.64275200", "0"], [1748067000000, "2554.98000000", "2554.98000000", "2553.01000000", "2553.01000000", "258.83620000", 1748067059999, "660960.02375100", 1271, "29.00320000", "74063.52945500", "0"], [1748067060000, "2553.01000000", "2553.10000000", "2552.01000000", "2552.49000000", "80.24020000", 1748067119999, "204815.40994700", 879, "15.61680000", "39861.68499400", "0"], [1748067120000, "2552.49000000", "2552.71000000", "2552.12000000", "2552.71000000", "51.81570000", 1748067179999, "132254.26792500", 458, "18.19040000", "46428.90703300", "0"], [1748067180000, "2552.71000000", "2552.71000000", "2551.20000000", "2551.76000000", "76.01790000", 1748067239999, "193992.20842400", 737, "29.32220000", "74817.94773300", "0"], [1748067240000, "2551.76000000", "2551.90000000", "2551.60000000", "2551.74000000", "22.82600000", 1748067299999, "58246.19625800", 358, "3.92400000", "10013.07127500", "0"], [1748067300000, "2551.73000000", "2551.80000000", "2548.77000000", "2548.78000000", "178.09670000", 1748067359999, "454220.90629300", 1784, "41.90560000", "106889.80634000", "0"], [1748067360000, "2548.77000000", "2549.84000000", "2548.57000000", "2549.01000000", "101.05450000", 1748067419999, "257602.56404700", 1374, "50.74500000", "129353.50852700", "0"], [1748067420000, "2549.00000000", "2549.00000000", "2546.08000000", "2546.78000000", "233.21260000", 1748067479999, "593989.32209200", 2084, "73.65180000", "187571.15811000", "0"], [1748067480000, "2546.77000000", "2547.24000000", "2545.22000000", "2545.92000000", "130.84460000", 1748067539999, "333203.95022700", 1523, "35.24140000", "89738.05882700", "0"], [1748067540000, "2545.92000000", "2546.59000000", "2545.90000000", "2546.59000000", "29.35290000", 1748067599999, "74733.96739800", 502, "11.58730000", "29502.52676000", "0"], [1748067600000, "2546.59000000", "2548.94000000", "2546.59000000", "2548.72000000", "107.13220000", 1748067659999, "272968.03428900", 1170, "67.90860000", "173009.52609700", "0"], [1748067660000, "2548.71000000", "2549.05000000", "2548.60000000", "2548.82000000", "84.40460000", 1748067719999, "215133.99303900", 985, "25.67810000", "65448.43693500", "0"], [1748067720000, "2548.82000000", "2551.39000000", "2548.82000000", "2551.31000000", "174.92340000", 1748067779999, "446128.26501800", 1009, "159.99400000", "408051.12988300", "0"], [1748067780000, "2551.31000000", "2551.31000000", "2550.50000000", "2550.52000000", "57.54820000", 1748067839999, "146794.02156900", 585, "6.59990000", "16834.29709800", "0"], [1748067840000, "2550.52000000", "2550.87000000", "2549.87000000", "2550.87000000", "91.81070000", 1748067899999, "234149.63284000", 850, "45.14030000", "115124.17778000", "0"], [1748067900000, "2550.88000000", "2551.71000000", "2550.47000000", "2551.25000000", "81.67130000", 1748067959999, "208371.19992000", 720, "31.09840000", "79336.77876700", "0"], [1748067960000, "2551.26000000", "2551.26000000", "2550.60000000", "2550.78000000", "33.20800000", 1748068019999, "84713.17156500", 373, "10.07670000", "25702.97567300", "0"], [1748068020000, "2550.78000000", "2551.26000000", "2550.25000000", "2550.36000000", "108.88850000", 1748068079999, "277765.94931400", 951, "28.16940000", "71853.86475500", "0"], [1748068080000, "2550.36000000", "2550.68000000", "2549.76000000", "2550.68000000", "37.93810000", 1748068139999, "96749.58453600", 603, "17.28520000", "44080.17834300", "0"], [1748068140000, "2550.67000000", "2550.87000000", "2550.59000000", "2550.86000000", "39.85490000", 1748068199999, "101662.71101400", 326, "5.26810000", "13437.35371400", "0"], [1748068200000, "2550.87000000", "2550.87000000", "2548.00000000", "2548.19000000", "130.95540000", 1748068259999, "333821.65904300", 1612, "18.72720000", "47733.00292000", "0"], [1748068260000, "2548.20000000", "2548.20000000", "2544.75000000", "2544.75000000", "120.01820000", 1748068319999, "305557.28403700", 1608, "6.06020000", "15433.35084200", "0"], [1748068320000, "2544.75000000", "2546.50000000", "2544.75000000", "2545.73000000", "138.84220000", 1748068379999, "353437.88303800", 1471, "50.70360000", "129071.37774500", "0"], [1748068380000, "2545.72000000", "2546.24000000", "2541.60000000", "2541.99000000", "441.54770000", 1748068439999, "1122779.19100400", 3025, "219.29320000", "557561.57345200", "0"], [1748068440000, "2541.98000000", "2541.98000000", "2535.08000000", "2538.51000000", "2089.46940000", 1748068499999, "5305443.49001600", 9127, "544.33270000", "1381424.96365700", "0"], [1748068500000, "2538.52000000", "2541.51000000", "2538.51000000", "2541.10000000", "387.72090000", 1748068559999, "984700.86244000", 3648, "237.41940000", "602949.55376800", "0"], [1748068560000, "2541.10000000", "2542.84000000", "2540.00000000", "2542.30000000", "229.50120000", 1748068619999, "583327.07070400", 2555, "81.08500000", "206083.58008700", "0"], [1748068620000, "2542.30000000", "2544.96000000", "2541.59000000", "2544.79000000", "338.33950000", 1748068679999, "860453.34371100", 1735, "235.21170000", "598208.73416000", "0"], [1748068680000, "2544.78000000", "2544.78000000", "2542.40000000", "2544.22000000", "127.53890000", 1748068739999, "324360.44019100", 1533, "58.36080000", "148412.21668000", "0"], [1748068740000, "2544.22000000", "2544.22000000", "2541.28000000", "2542.20000000", "110.01190000", 1748068799999, "279694.67622400", 1348, "22.00100000", "55924.87016700", "0"], [1748068800000, "2542.21000000", "2543.50000000", "2542.19000000", "2543.37000000", "200.61310000", 1748068859999, "510153.02900700", 1154, "63.06390000", "160373.46513700", "0"], [1748068860000, "2543.36000000", "2543.50000000", "2542.21000000", "2542.71000000", "207.82270000", 1748068919999, "528493.33240400", 1197, "37.75770000", "96007.39520300", "0"], [1748068920000, "2542.71000000", "2543.22000000", "2542.21000000", "2542.21000000", "77.80830000", 1748068979999, "197864.89069100", 715, "8.37070000", "21286.67982400", "0"], [1748068980000, "2542.22000000", "2544.00000000", "2541.00000000", "2543.99000000", "159.77220000", 1748069039999, "406144.74418700", 1605, "80.93830000", "205756.97259200", "0"], [1748069040000, "2544.00000000", "2544.00000000", "2543.50000000", "2543.95000000", "129.68580000", 1748069099999, "329909.34808800", 881, "24.73810000", "62931.36233200", "0"], [1748069100000, "2543.96000000", "2544.23000000", "2541.50000000", "2541.50000000", "149.65720000", 1748069159999, "380585.87772300", 1435, "34.64000000", "88089.99576700", "0"], [1748069160000, "2541.50000000", "2542.21000000", "2539.52000000", "2539.59000000", "119.25660000", 1748069219999, "303001.22533000", 1477, "31.20440000", "79291.30578900", "0"], [1748069220000, "2539.60000000", "2540.00000000", "2538.51000000", "2538.65000000", "105.91640000", 1748069279999, "268954.08052500", 1564, "26.70510000", "67819.26111300", "0"], [1748069280000, "2538.65000000", "2540.46000000", "2537.95000000", "2539.73000000", "391.89790000", 1748069339999, "995280.88898900", 2124, "156.37750000", "397122.24034200", "0"], [1748069340000, "2539.73000000", "2540.49000000", "2539.21000000", "2540.30000000", "152.33520000", 1748069399999, "386887.49573700", 1211, "93.50030000", "237464.31171300", "0"], [1748069400000, "2540.29000000", "2542.22000000", "2540.29000000", "2542.21000000", "114.93090000", 1748069459999, "292079.51016500", 1139, "87.97440000", "223561.17501700", "0"], [1748069460000, "2542.21000000", "2542.44000000", "2541.15000000", "2541.21000000", "56.98490000", 1748069519999, "144841.56526300", 959, "8.83450000", "22457.98194200", "0"], [1748069520000, "2541.20000000", "2543.22000000", "2541.20000000", "2543.22000000", "160.56280000", 1748069579999, "408232.20711700", 827, "143.13140000", "363920.91737600", "0"], [1748069580000, "2543.22000000", "2544.23000000", "2542.83000000", "2542.85000000", "122.65350000", 1748069639999, "311936.90668300", 1105, "52.41670000", "133310.95841800", "0"], [1748069640000, "2542.84000000", "2543.00000000", "2542.69000000", "2543.00000000", "61.77840000", 1748069699999, "157090.10627800", 439, "28.70450000", "72989.85784300", "0"], [1748069700000, "2542.99000000", "2544.75000000", "2542.99000000", "2544.74000000", "53.34290000", 1748069759999, "135707.23892200", 508, "46.34510000", "117904.02073900", "0"], [1748069760000, "2544.75000000", "2546.24000000", "2544.74000000", "2545.52000000", "157.37650000", 1748069819999, "400607.46384000", 966, "99.59520000", "253503.19519400", "0"], [1748069820000, "2545.52000000", "2546.24000000", "2545.52000000", "2546.01000000", "34.71910000", 1748069879999, "88390.89097400", 515, "20.36190000", "51838.74165900", "0"], [1748069880000, "2546.01000000", "2546.59000000", "2546.00000000", "2546.58000000", "70.54380000", 1748069939999, "179630.56349700", 522, "37.86380000", "96412.53844800", "0"], [1748069940000, "2546.58000000", "2547.24000000", "2546.58000000", "2547.23000000", "47.10410000", 1748069999999, "119976.96336500", 655, "20.00090000", "50941.90076900", "0"], [1748070000000, "2547.23000000", "2549.50000000", "2547.23000000", "2549.25000000", "187.14470000", 1748070059999, "476971.34448900", 1408, "96.02400000", "244714.26077400", "0"], [1748070060000, "2549.24000000", "2549.24000000", "2547.63000000", "2548.33000000", "224.51150000", 1748070119999, "572182.40052200", 1075, "85.19110000", "217076.20009100", "0"], [1748070120000, "2548.32000000", "2549.84000000", "2548.32000000", "2549.83000000", "39.56200000", 1748070179999, "100849.95088400", 530, "28.09350000", "71617.26700600", "0"], [1748070180000, "2549.83000000", "2550.40000000", "2548.73000000", "2550.39000000", "120.86750000", 1748070239999, "308142.68008400", 1343, "48.06720000", "122547.34247900", "0"], [1748070240000, "2550.40000000", "2553.23000000", "2550.21000000", "2552.27000000", "279.96370000", 1748070299999, "714378.10203300", 1709, "234.89490000", "599390.70490400", "0"], [1748070300000, "2552.27000000", "2554.14000000", "2551.50000000", "2552.40000000", "213.73510000", 1748070359999, "545609.58158300", 2298, "107.16890000", "273609.15702900", "0"], [1748070360000, "2552.40000000", "2553.62000000", "2551.76000000", "2553.62000000", "272.11800000", 1748070419999, "694627.62372700", 1837, "248.74870000", "634974.85241000", "0"], [1748070420000, "2553.61000000", "2555.40000000", "2553.61000000", "2555.39000000", "336.66130000", 1748070479999, "860074.62014900", 1474, "179.87480000", "459535.87379800", "0"], [1748070480000, "2555.39000000", "2558.00000000", "2555.27000000", "2555.27000000", "319.70400000", 1748070539999, "817356.35796900", 3138, "192.32700000", "491702.56466400", "0"], [1748070540000, "2555.28000000", "2556.80000000", "2553.26000000", "2556.80000000", "270.10030000", 1748070599999, "689967.31331800", 2355, "125.23800000", "319991.05186200", "0"], [1748070600000, "2556.79000000", "2558.80000000", "2555.00000000", "2558.38000000", "258.81250000", 1748070659999, "661849.20211800", 3166, "179.99870000", "460320.38775400", "0"], [1748070660000, "2558.38000000", "2558.38000000", "2557.28000000", "2557.72000000", "77.61260000", 1748070719999, "198512.87323400", 1085, "39.46580000", "100942.41338400", "0"], [1748070720000, "2557.73000000", "2557.73000000", "2555.61000000", "2556.08000000", "87.12020000", 1748070779999, "222693.75696000", 1572, "38.63860000", "98764.24894400", "0"], [1748070780000, "2556.09000000", "2557.00000000", "2555.61000000", "2556.99000000", "128.95600000", 1748070839999, "329676.92420000", 1377, "64.56290000", "165051.47593800", "0"], [1748070840000, "2557.00000000", "2557.00000000", "2555.00000000", "2555.77000000", "86.42240000", 1748070899999, "220865.55629000", 1173, "23.94300000", "61183.48784900", "0"], [1748070900000, "2555.77000000", "2558.00000000", "2555.77000000", "2558.00000000", "82.75900000", 1748070959999, "211594.26722300", 1693, "57.73160000", "147609.40401600", "0"], [1748070960000, "2558.00000000", "2558.30000000", "2557.45000000", "2558.02000000", "218.05220000", 1748071019999, "557763.64502700", 1608, "125.68070000", "321463.04169900", "0"], [1748071020000, "2558.01000000", "2558.01000000", "2556.23000000", "2557.02000000", "224.05690000", 1748071079999, "572875.79300400", 1467, "24.55430000", "62783.46982600", "0"], [1748071080000, "2557.02000000", "2557.09000000", "2555.29000000", "2555.76000000", "183.68970000", 1748071139999, "469542.50308200", 1085, "54.79610000", "140040.56525800", "0"], [1748071140000, "2555.76000000", "2555.76000000", "2554.56000000", "2554.76000000", "61.23040000", 1748071199999, "156461.34374400", 952, "16.65960000", "42569.04664500", "0"], [1748071200000, "2554.77000000", "2557.29000000", "2554.77000000", "2557.03000000", "295.94740000", 1748071259999, "756464.55132000", 1839, "174.60120000", "446277.13431800", "0"], [1748071260000, "2557.04000000", "2557.80000000", "2556.00000000", "2556.00000000", "120.12420000", 1748071319999, "307203.57249700", 1358, "74.01820000", "189308.73960500", "0"], [1748071320000, "2556.00000000", "2556.50000000", "2555.49000000", "2556.14000000", "63.79580000", 1748071379999, "163053.23865300", 1093, "16.18860000", "41379.00966200", "0"], [1748071380000, "2556.14000000", "2558.00000000", "2556.14000000", "2557.91000000", "78.17150000", 1748071439999, "199880.53619700", 1347, "51.57620000", "131871.32760600", "0"], [1748071440000, "2557.91000000", "2558.19000000", "2556.73000000", "2557.01000000", "57.73010000", 1748071499999, "147644.50979100", 925, "22.95160000", "58701.39531200", "0"], [1748071500000, "2557.00000000", "2558.95000000", "2557.00000000", "2558.92000000", "65.45990000", 1748071559999, "167448.99240100", 1073, "36.47280000", "93302.75449800", "0"], [1748071560000, "2558.92000000", "2559.03000000", "2558.42000000", "2558.42000000", "437.50940000", 1748071619999, "1119516.96628900", 1086, "161.05040000", "412064.39998100", "0"], [1748071620000, "2558.42000000", "2558.92000000", "2557.20000000", "2558.16000000", "64.02340000", 1748071679999, "163763.91500700", 1161, "36.34570000", "92969.96245300", "0"], [1748071680000, "2558.17000000", "2560.50000000", "2558.17000000", "2560.35000000", "406.15720000", 1748071739999, "1039413.91934000", 1610, "358.93880000", "918532.83104600", "0"], [1748071740000, "2560.35000000", "2560.60000000", "2559.69000000", "2559.69000000", "90.30650000", 1748071799999, "231197.27758800", 544, "65.26470000", "167086.05661900", "0"], [1748071800000, "2559.70000000", "2559.70000000", "2557.60000000", "2558.21000000", "56.60780000", 1748071859999, "144829.77592300", 989, "22.00990000", "56299.03422000", "0"], [1748071860000, "2558.22000000", "2558.30000000", "2555.60000000", "2556.34000000", "407.57690000", 1748071919999, "1041991.85380600", 2468, "127.40330000", "325661.24703500", "0"], [1748071920000, "2556.33000000", "2557.77000000", "2556.00000000", "2557.77000000", "91.82530000", 1748071979999, "234776.27313500", 971, "72.91170000", "186420.67645400", "0"], [1748071980000, "2557.77000000", "2557.77000000", "2555.73000000", "2556.23000000", "55.38850000", 1748072039999, "141600.01053900", 853, "20.59990000", "52664.75404100", "0"], [1748072040000, "2556.23000000", "2556.24000000", "2553.66000000", "2554.25000000", "139.98500000", 1748072099999, "357586.82321100", 1191, "32.82530000", "83837.60025100", "0"], [1748072100000, "2554.25000000", "2555.66000000", "2554.25000000", "2554.28000000", "76.18860000", 1748072159999, "194645.90169400", 1345, "26.96800000", "68897.06371400", "0"], [1748072160000, "2554.28000000", "2554.69000000", "2553.56000000", "2554.69000000", "147.71070000", 1748072219999, "377263.18362100", 1542, "58.29890000", "148895.55396100", "0"], [1748072220000, "2554.68000000", "2554.92000000", "2554.20000000", "2554.91000000", "59.06150000", 1748072279999, "150884.55490200", 734, "47.31130000", "120865.46893000", "0"], [1748072280000, "2554.91000000", "2554.98000000", "2554.17000000", "2554.97000000", "84.27390000", 1748072339999, "215264.40713300", 649, "75.52550000", "192917.15012300", "0"], [1748072340000, "2554.97000000", "2554.98000000", "2551.73000000", "2551.74000000", "144.09940000", 1748072399999, "367917.08427800", 1352, "38.94070000", "99424.72293800", "0"], [1748072400000, "2551.74000000", "2553.27000000", "2551.49000000", "2553.26000000", "145.58320000", 1748072459999, "371555.22518300", 1306, "92.46270000", "235972.91234700", "0"], [1748072460000, "2553.26000000", "2553.27000000", "2552.26000000", "2552.70000000", "72.03660000", 1748072519999, "183899.81315600", 1140, "15.73660000", "40172.22620200", "0"], [1748072520000, "2552.71000000", "2552.73000000", "2550.90000000", "2551.07000000", "144.71690000", 1748072579999, "369235.66290000", 1039, "43.40960000", "110758.64768900", "0"], [1748072580000, "2551.07000000", "2551.17000000", "2550.33000000", "2550.33000000", "51.75630000", 1748072639999, "132024.60761400", 729, "7.96600000", "20318.93805700", "0"], [1748072640000, "2550.33000000", "2551.80000000", "2549.49000000", "2551.79000000", "229.21060000", 1748072699999, "584549.15226900", 1121, "95.45760000", "243443.97032100", "0"], [1748072700000, "2551.79000000", "2551.79000000", "2549.24000000", "2549.24000000", "106.65130000", 1748072759999, "271968.13712600", 844, "28.23260000", "71990.42605700", "0"], [1748072760000, "2549.24000000", "2549.60000000", "2548.24000000", "2548.25000000", "146.09740000", 1748072819999, "372345.26909300", 679, "34.47660000", "87865.13514400", "0"], [1748072820000, "2548.26000000", "2548.99000000", "2548.00000000", "2548.45000000", "44.20730000", 1748072879999, "112662.14822100", 527, "11.57270000", "29492.52045400", "0"], [1748072880000, "2548.44000000", "2548.60000000", "2547.50000000", "2547.60000000", "44.88560000", 1748072939999, "114377.03432600", 565, "16.38330000", "41748.76220700", "0"], [1748072940000, "2547.59000000", "2549.08000000", "2547.59000000", "2548.99000000", "224.25300000", 1748072999999, "571480.75815000", 667, "50.07360000", "127610.81049900", "0"], [1748073000000, "2548.99000000", "2551.67000000", "2548.99000000", "2551.67000000", "86.67910000", 1748073059999, "221042.73960500", 463, "75.74430000", "193166.31182700", "0"], [1748073060000, "2551.67000000", "2551.67000000", "2547.52000000", "2547.52000000", "223.58260000", 1748073119999, "570275.98290700", 1375, "157.73800000", "402359.37845700", "0"], [1748073120000, "2547.52000000", "2548.19000000", "2545.00000000", "2545.61000000", "251.67380000", 1748073179999, "640830.43577700", 1736, "33.55320000", "85428.48888800", "0"], [1748073180000, "2545.61000000", "2548.00000000", "2545.61000000", "2547.99000000", "92.36530000", 1748073239999, "235242.53907300", 833, "50.99480000", "129867.07763800", "0"], [1748073240000, "2548.00000000", "2548.02000000", "2546.72000000", "2547.71000000", "184.54480000", 1748073299999, "470113.90660900", 782, "66.67340000", "169840.04842900", "0"], [1748073300000, "2547.70000000", "2548.35000000", "2545.72000000", "2548.35000000", "166.21120000", 1748073359999, "423313.06030600", 1112, "106.63680000", "271597.92578000", "0"], [1748073360000, "2548.35000000", "2551.46000000", "2548.35000000", "2550.50000000", "326.06040000", 1748073419999, "831779.87414600", 1120, "280.11510000", "714574.64067500", "0"], [1748073420000, "2550.51000000", "2550.93000000", "2547.01000000", "2547.53000000", "171.07270000", 1748073479999, "435983.00099800", 1813, "94.18280000", "239969.38033000", "0"], [1748073480000, "2547.52000000", "2547.52000000", "2545.02000000", "2545.02000000", "477.66780000", 1748073539999, "1216001.77809400", 1902, "91.79890000", "233697.20575300", "0"], [1748073540000, "2545.65000000", "2547.00000000", "2545.65000000", "2546.99000000", "46.08120000", 1748073599999, "117346.97915700", 779, "29.80670000", "75899.57479700", "0"], [1748073600000, "2546.99000000", "2548.49000000", "2546.01000000", "2546.61000000", "201.83390000", 1748073659999, "514102.94030000", 1606, "39.97540000", "101831.34650000", "0"], [1748073660000, "2546.61000000", "2548.35000000", "2546.51000000", "2547.90000000", "324.62440000", 1748073719999, "826903.65945300", 2106, "254.61540000", "648543.44596500", "0"], [1748073720000, "2547.90000000", "2550.00000000", "2545.60000000", "2545.99000000", "479.73810000", 1748073779999, "1222248.99986600", 1852, "158.94710000", "405031.14159900", "0"], [1748073780000, "2546.00000000", "2550.00000000", "2545.99000000", "2548.52000000", "199.10660000", 1748073839999, "507360.61354200", 1481, "100.69890000", "256570.41433800", "0"], [1748073840000, "2548.51000000", "2550.70000000", "2548.10000000", "2550.41000000", "53.25840000", 1748073899999, "135782.08150200", 551, "43.59180000", "111135.14625700", "0"], [1748073900000, "2550.40000000", "2550.40000000", "2548.34000000", "2549.21000000", "229.84620000", 1748073959999, "585968.11886500", 1244, "158.44790000", "403957.37635000", "0"], [1748073960000, "2549.20000000", "2549.20000000", "2547.50000000", "2548.46000000", "301.22680000", 1748074019999, "767570.68025100", 1514, "238.16030000", "606857.21767300", "0"], [1748074020000, "2548.46000000", "2551.50000000", "2548.46000000", "2551.49000000", "183.96650000", 1748074079999, "469234.95769300", 1316, "147.42420000", "376023.72499500", "0"], [1748074080000, "2551.50000000", "2555.03000000", "2551.50000000", "2553.54000000", "360.97470000", 1748074139999, "921604.00037700", 2841, "284.98880000", "727598.09797700", "0"], [1748074140000, "2553.53000000", "2555.52000000", "2553.51000000", "2553.73000000", "300.30260000", 1748074199999, "767116.22662900", 1074, "202.53260000", "517337.90116400", "0"], [1748074200000, "2553.73000000", "2557.60000000", "2553.73000000", "2554.27000000", "716.31460000", 1748074259999, "1830683.81414600", 2204, "463.27990000", "1183802.06841000", "0"], [1748074260000, "2554.27000000", "2556.99000000", "2553.52000000", "2553.81000000", "536.17620000", 1748074319999, "1370250.90320200", 2000, "402.79530000", "1029351.38212400", "0"], [1748074320000, "2553.80000000", "2554.07000000", "2551.77000000", "2551.80000000", "209.46280000", 1748074379999, "534775.90790900", 1225, "101.51200000", "259205.21557900", "0"], [1748074380000, "2551.81000000", "2556.72000000", "2551.71000000", "2555.93000000", "418.21400000", 1748074439999, "1068208.32075700", 1940, "360.67420000", "921157.91195200", "0"], [1748074440000, "2555.93000000", "2556.20000000", "2554.06000000", "2554.49000000", "225.79730000", 1748074499999, "576947.19199600", 1014, "106.90700000", "273189.22598400", "0"], [1748074500000, "2554.49000000", "2555.00000000", "2552.22000000", "2552.23000000", "170.08930000", 1748074559999, "434354.08300500", 1605, "92.49980000", "236240.09589100", "0"], [1748074560000, "2552.23000000", "2552.39000000", "2549.63000000", "2550.33000000", "149.40530000", 1748074619999, "381178.07792500", 1790, "51.96610000", "132562.33573900", "0"], [1748074620000, "2550.33000000", "2551.99000000", "2548.58000000", "2549.39000000", "322.73570000", 1748074679999, "822992.89138500", 1951, "67.60290000", "172389.16192800", "0"], [1748074680000, "2549.40000000", "2551.00000000", "2549.37000000", "2549.37000000", "120.95750000", 1748074739999, "308470.99394800", 1456, "73.03090000", "186245.79875300", "0"], [1748074740000, "2549.38000000", "2549.38000000", "2547.99000000", "2548.23000000", "39.44470000", 1748074799999, "100520.46748100", 640, "11.38320000", "29005.27451700", "0"], [1748074800000, "2548.23000000", "2548.23000000", "2545.22000000", "2545.66000000", "171.67670000", 1748074859999, "437135.90150200", 2110, "68.18750000", "173599.13317900", "0"], [1748074860000, "2545.65000000", "2548.25000000", "2545.65000000", "2547.99000000", "122.17750000", 1748074919999, "311203.39818000", 945, "57.49240000", "146415.29608700", "0"], [1748074920000, "2547.99000000", "2547.99000000", "2546.23000000", "2546.61000000", "133.65830000", 1748074979999, "340462.60449600", 1842, "34.22060000", "87163.32033200", "0"], [1748074980000, "2546.61000000", "2547.24000000", "2545.60000000", "2546.09000000", "58.18260000", 1748075039999, "148153.86952700", 1231, "24.83780000", "63244.31293000", "0"], [1748075040000, "2546.10000000", "2547.80000000", "2545.53000000", "2545.54000000", "159.50210000", 1748075099999, "406186.16095100", 1674, "39.39890000", "100336.39923800", "0"], [1748075100000, "2545.54000000", "2548.00000000", "2545.53000000", "2547.90000000", "59.91110000", 1748075159999, "152611.64515700", 1054, "26.24310000", "66840.25911000", "0"], [1748075160000, "2547.90000000", "2548.79000000", "2546.25000000", "2546.92000000", "50.20750000", 1748075219999, "127903.70144100", 1324, "23.27680000", "59298.54629300", "0"], [1748075220000, "2546.92000000", "2547.24000000", "2546.52000000", "2546.78000000", "38.73270000", 1748075279999, "98651.48432200", 878, "12.45780000", "31730.41794000", "0"], [1748075280000, "2546.78000000", "2548.99000000", "2546.70000000", "2548.30000000", "78.37720000", 1748075339999, "199688.64751500", 1014, "51.47060000", "131119.51637100", "0"], [1748075340000, "2548.30000000", "2549.00000000", "2548.00000000", "2548.66000000", "32.55000000", 1748075399999, "82949.85287600", 700, "21.43590000", "54625.50943400", "0"], [1748075400000, "2548.66000000", "2548.90000000", "2547.49000000", "2548.25000000", "115.93510000", 1748075459999, "295432.83330800", 1230, "14.25950000", "36335.70102100", "0"], [1748075460000, "2548.25000000", "2550.30000000", "2548.24000000", "2549.50000000", "90.09180000", 1748075519999, "229678.50836600", 1070, "35.47390000", "90428.69259300", "0"], [1748075520000, "2549.50000000", "2549.50000000", "2546.50000000", "2546.60000000", "115.21250000", 1748075579999, "293509.02833900", 1865, "32.62590000", "83112.61720300", "0"], [1748075580000, "2546.61000000", "2548.24000000", "2546.31000000", "2548.19000000", "44.73280000", 1748075639999, "113957.27810200", 884, "17.89820000", "45592.45789700", "0"], [1748075640000, "2548.19000000", "2550.99000000", "2548.19000000", "2550.79000000", "83.47630000", 1748075699999, "212876.12725400", 841, "66.00430000", "168316.02219500", "0"], [1748075700000, "2550.80000000", "2551.70000000", "2549.37000000", "2551.11000000", "155.41910000", 1748075759999, "396387.57476400", 1169, "40.72530000", "103866.13424300", "0"], [1748075760000, "2551.10000000", "2551.11000000", "2548.86000000", "2548.86000000", "69.39240000", 1748075819999, "176965.51166700", 983, "23.90070000", "60949.11349100", "0"], [1748075820000, "2548.83000000", "2548.83000000", "2547.61000000", "2548.31000000", "50.83020000", 1748075879999, "129527.58681300", 694, "21.66590000", "55209.58208800", "0"], [1748075880000, "2548.30000000", "2550.40000000", "2548.30000000", "2549.24000000", "100.16530000", 1748075939999, "255391.66885300", 950, "68.82970000", "175493.18792000", "0"], [1748075940000, "2549.25000000", "2552.89000000", "2549.24000000", "2552.79000000", "187.71040000", 1748075999999, "478979.35121900", 1240, "153.40260000", "391418.99044300", "0"], [1748076000000, "2552.80000000", "2554.00000000", "2552.79000000", "2553.70000000", "79.44030000", 1748076059999, "202856.31227400", 848, "55.39950000", "141463.00295500", "0"], [1748076060000, "2553.71000000", "2554.09000000", "2553.20000000", "2553.57000000", "59.24060000", 1748076119999, "151268.99631800", 767, "17.91810000", "45755.45189600", "0"], [1748076120000, "2553.57000000", "2554.10000000", "2553.00000000", "2553.01000000", "55.32720000", 1748076179999, "141288.42117500", 607, "25.29680000", "64601.25898200", "0"], [1748076180000, "2553.01000000", "2554.40000000", "2553.01000000", "2554.40000000", "44.82430000", 1748076239999, "114469.11928200", 556, "20.90570000", "53383.15075900", "0"], [1748076240000, "2554.40000000", "2554.40000000", "2553.21000000", "2553.21000000", "33.39250000", 1748076299999, "85279.00467000", 775, "14.03580000", "35845.57880400", "0"], [1748076300000, "2553.21000000", "2555.00000000", "2553.21000000", "2555.00000000", "48.77950000", 1748076359999, "124597.83742300", 713, "37.24990000", "95149.04650900", "0"], [1748076360000, "2554.99000000", "2555.60000000", "2554.51000000", "2555.60000000", "92.20620000", 1748076419999, "235597.99526600", 739, "61.20220000", "156375.17425000", "0"], [1748076420000, "2555.60000000", "2555.60000000", "2554.93000000", "2555.01000000", "72.87490000", 1748076479999, "186207.36465300", 672, "36.85860000", "94176.68494500", "0"], [1748076480000, "2555.01000000", "2555.28000000", "2554.10000000", "2554.10000000", "55.82550000", 1748076539999, "142612.08639800", 535, "14.42080000", "36838.23830800", "0"], [1748076540000, "2554.11000000", "2554.11000000", "2553.49000000", "2553.81000000", "111.94340000", 1748076599999, "285882.91390100", 553, "79.56540000", "203190.21271400", "0"], [1748076600000, "2553.81000000", "2554.70000000", "2553.80000000", "2554.70000000", "45.96630000", 1748076659999, "117405.51281300", 514, "27.89360000", "71244.91574700", "0"], [1748076660000, "2554.70000000", "2555.00000000", "2553.83000000", "2554.42000000", "67.16120000", 1748076719999, "171567.01357200", 987, "22.10630000", "56470.79292200", "0"], [1748076720000, "2554.41000000", "2555.50000000", "2552.99000000", "2555.10000000", "121.19330000", 1748076779999, "309506.48818300", 1281, "70.79630000", "180786.18759800", "0"], [1748076780000, "2555.10000000", "2556.70000000", "2554.70000000", "2555.81000000", "91.47040000", 1748076839999, "233791.12772200", 1140, "53.24480000", "136083.62853100", "0"], [1748076840000, "2555.81000000", "2557.00000000", "2555.00000000", "2557.00000000", "79.71430000", 1748076899999, "203752.69139600", 1536, "46.66330000", "119279.92433500", "0"], [1748076900000, "2556.99000000", "2557.00000000", "2554.95000000", "2555.01000000", "67.72890000", 1748076959999, "173103.43639800", 1009, "12.59750000", "32191.76029700", "0"], [1748076960000, "2555.00000000", "2556.92000000", "2555.00000000", "2556.92000000", "74.80110000", 1748077019999, "191192.46105200", 892, "51.17370000", "130796.80050300", "0"], [1748077020000, "2556.92000000", "2558.55000000", "2556.29000000", "2558.54000000", "414.93240000", 1748077079999, "1060955.98560200", 1458, "395.49190000", "1011241.86686200", "0"], [1748077080000, "2558.54000000", "2558.54000000", "2556.10000000", "2557.11000000", "136.79780000", 1748077139999, "349781.13184600", 1537, "61.31340000", "156766.53618600", "0"], [1748077140000, "2557.11000000", "2557.50000000", "2556.17000000", "2556.99000000", "166.58300000", 1748077199999, "425926.01296500", 1131, "66.67410000", "170472.68484800", "0"], [1748077200000, "2557.00000000", "2558.79000000", "2555.58000000", "2558.44000000", "367.18470000", 1748077259999, "938810.02064000", 1890, "91.12440000", "232954.23741000", "0"], [1748077260000, "2558.43000000", "2559.20000000", "2556.48000000", "2556.48000000", "200.03880000", 1748077319999, "511689.98222200", 1944, "39.86670000", "102000.01646500", "0"], [1748077320000, "2556.49000000", "2559.60000000", "2556.49000000", "2559.10000000", "451.62490000", 1748077379999, "1155750.95217700", 1882, "391.05100000", "1000727.70022400", "0"], [1748077380000, "2559.10000000", "2559.30000000", "2556.93000000", "2557.11000000", "345.25120000", 1748077439999, "883331.85623200", 1811, "167.83350000", "429431.49056300", "0"], [1748077440000, "2557.11000000", "2557.71000000", "2556.28000000", "2556.70000000", "255.81740000", 1748077499999, "654135.50126700", 1991, "116.43240000", "297722.28312800", "0"], [1748077500000, "2556.70000000", "2556.90000000", "2555.81000000", "2556.69000000", "127.87360000", 1748077559999, "326892.24938700", 1258, "76.71210000", "196100.10366800", "0"], [1748077560000, "2556.68000000", "2556.68000000", "2554.22000000", "2554.22000000", "240.92720000", 1748077619999, "615521.36227000", 1466, "68.53760000", "175108.20500600", "0"], [1748077620000, "2554.21000000", "2554.90000000", "2553.90000000", "2554.40000000", "67.15190000", 1748077679999, "171529.55104100", 900, "52.09880000", "133078.56618800", "0"], [1748077680000, "2554.41000000", "2554.41000000", "2553.50000000", "2553.50000000", "95.55470000", 1748077739999, "244056.46562400", 886, "38.63950000", "98684.53264500", "0"], [1748077740000, "2553.50000000", "2556.20000000", "2553.38000000", "2555.73000000", "139.36200000", 1748077799999, "356057.84934500", 1246, "113.71660000", "290526.13492500", "0"], [1748077800000, "2555.73000000", "2557.50000000", "2555.31000000", "2555.62000000", "153.12080000", 1748077859999, "391452.61054900", 1306, "63.11820000", "161374.99813800", "0"], [1748077860000, "2555.61000000", "2555.61000000", "2553.50000000", "2554.82000000", "93.01730000", 1748077919999, "237633.92127600", 1223, "44.52350000", "113737.89679200", "0"], [1748077920000, "2554.82000000", "2555.28000000", "2554.82000000", "2554.99000000", "35.25160000", 1748077979999, "90072.82638800", 340, "9.59760000", "24522.14117600", "0"], [1748077980000, "2555.00000000", "2556.29000000", "2554.99000000", "2555.49000000", "110.16580000", 1748078039999, "281558.13141200", 655, "60.09200000", "153580.24762200", "0"], [1748078040000, "2555.50000000", "2555.75000000", "2553.70000000", "2553.70000000", "75.67670000", 1748078099999, "193312.35552300", 846, "16.33580000", "41725.64982600", "0"], [1748078100000, "2553.71000000", "2554.68000000", "2553.70000000", "2554.68000000", "40.72850000", 1748078159999, "104027.17613400", 647, "38.65280000", "98725.55134700", "0"], [1748078160000, "2554.68000000", "2554.97000000", "2553.70000000", "2554.09000000", "88.04280000", 1748078219999, "224892.35070500", 1073, "22.19200000", "56682.37691800", "0"], [1748078220000, "2554.09000000", "2555.90000000", "2554.09000000", "2555.89000000", "55.56800000", 1748078279999, "141975.03677300", 774, "20.26120000", "51762.54726100", "0"], [1748078280000, "2555.89000000", "2557.29000000", "2555.00000000", "2557.28000000", "131.89240000", 1748078339999, "337161.20763500", 975, "100.68850000", "257400.06569800", "0"], [1748078340000, "2557.29000000", "2557.50000000", "2555.27000000", "2555.27000000", "173.48860000", 1748078399999, "443583.92208300", 1379, "28.09920000", "71847.24296700", "0"], [1748078400000, "2555.27000000", "2556.99000000", "2554.60000000", "2556.99000000", "82.87950000", 1748078459999, "211792.11937100", 1254, "52.69830000", "134671.94973800", "0"], [1748078460000, "2557.00000000", "2557.07000000", "2556.09000000", "2556.99000000", "35.41900000", 1748078519999, "90556.12098200", 623, "16.07080000", "41086.44403300", "0"], [1748078520000, "2557.00000000", "2558.29000000", "2557.00000000", "2558.28000000", "330.94320000", 1748078579999, "846520.77538900", 835, "318.35390000", "814320.18650400", "0"], [1748078580000, "2558.28000000", "2559.20000000", "2558.10000000", "2559.19000000", "78.01670000", 1748078639999, "199640.14179100", 593, "30.19540000", "77264.79227400", "0"], [1748078640000, "2559.20000000", "2560.50000000", "2558.71000000", "2560.01000000", "565.37580000", 1748078699999, "1447097.09008300", 1397, "428.34980000", "1096399.49142800", "0"], [1748078700000, "2560.01000000", "2560.10000000", "2559.16000000", "2559.68000000", "76.21930000", 1748078759999, "195092.58815700", 769, "51.40070000", "131561.94531500", "0"], [1748078760000, "2559.68000000", "2560.38000000", "2559.16000000", "2560.11000000", "142.47670000", 1748078819999, "364751.04692000", 1267, "92.03390000", "235610.00878800", "0"], [1748078820000, "2560.10000000", "2560.10000000", "2558.73000000", "2559.00000000", "80.33790000", 1748078879999, "205627.66097100", 969, "20.90810000", "53516.77974900", "0"], [1748078880000, "2559.00000000", "2559.19000000", "2558.29000000", "2558.49000000", "31.78500000", 1748078939999, "81327.78882400", 457, "9.34960000", "23920.89123300", "0"], [1748078940000, "2558.50000000", "2558.60000000", "2558.36000000", "2558.37000000", "78.82630000", 1748078999999, "201675.40848000", 438, "10.81330000", "27665.86255900", "0"], [1748079000000, "2558.36000000", "2560.31000000", "2558.29000000", "2560.31000000", "134.70800000", 1748079059999, "344697.07893200", 838, "66.27920000", "169609.34904300", "0"], [1748079060000, "2560.30000000", "2560.31000000", "2555.63000000", "2556.19000000", "383.85000000", 1748079119999, "982213.25133500", 1660, "61.63310000", "157632.16870500", "0"], [1748079120000, "2556.20000000", "2557.90000000", "2556.20000000", "2557.00000000", "48.52740000", 1748079179999, "124099.15750200", 732, "26.80040000", "68531.37240300", "0"], [1748079180000, "2556.99000000", "2558.00000000", "2556.99000000", "2556.99000000", "132.97320000", 1748079239999, "340063.88073400", 779, "38.15020000", "97569.02126100", "0"], [1748079240000, "2557.00000000", "2557.29000000", "2556.73000000", "2556.80000000", "49.49620000", 1748079299999, "126557.68472800", 511, "35.47910000", "90715.04515000", "0"], [1748079300000, "2556.81000000", "2557.90000000", "2556.81000000", "2557.89000000", "62.38610000", 1748079359999, "159543.13511500", 494, "45.83960000", "117223.53619000", "0"], [1748079360000, "2557.89000000", "2560.00000000", "2557.89000000", "2560.00000000", "46.01960000", 1748079419999, "117755.49720000", 755, "37.59670000", "96203.22719600", "0"], [1748079420000, "2560.00000000", "2560.00000000", "2558.40000000", "2560.00000000", "170.65660000", 1748079479999, "436832.86514000", 1064, "75.75640000", "193897.59545700", "0"], [1748079480000, "2559.99000000", "2559.99000000", "2558.59000000", "2558.60000000", "75.30850000", 1748079539999, "192741.18724300", 902, "10.89580000", "27883.86722600", "0"], [1748079540000, "2558.59000000", "2558.59000000", "2557.00000000", "2557.21000000", "69.81250000", 1748079599999, "178550.59252000", 788, "28.44430000", "72738.22066000", "0"], [1748079600000, "2557.21000000", "2558.00000000", "2556.20000000", "2557.20000000", "104.07700000", 1748079659999, "266116.63785000", 1166, "29.13590000", "74499.76806400", "0"], [1748079660000, "2557.20000000", "2558.39000000", "2557.20000000", "2558.39000000", "43.94020000", 1748079719999, "112395.58522200", 557, "33.77920000", "86402.57674100", "0"], [1748079720000, "2558.40000000", "2558.40000000", "2557.80000000", "2558.15000000", "64.25790000", 1748079779999, "164382.53845700", 707, "10.22440000", "26152.88786800", "0"], [1748079780000, "2558.16000000", "2558.30000000", "2557.84000000", "2558.11000000", "45.72110000", 1748079839999, "116958.85856800", 361, "16.38330000", "41908.59620300", "0"], [1748079840000, "2558.10000000", "2558.70000000", "2557.74000000", "2558.68000000", "63.86490000", 1748079899999, "163379.88131200", 491, "19.22770000", "49187.08594600", "0"], [1748079900000, "2558.68000000", "2558.68000000", "2557.30000000", "2557.30000000", "73.35200000", 1748079959999, "187662.25599300", 692, "5.99070000", "15325.05761400", "0"], [1748079960000, "2557.31000000", "2558.60000000", "2556.56000000", "2558.59000000", "109.38900000", 1748080019999, "279750.05444500", 850, "48.03040000", "122837.70649100", "0"], [1748080020000, "2558.59000000", "2559.10000000", "2557.94000000", "2557.95000000", "92.31570000", 1748080079999, "236206.06669000", 791, "32.43580000", "82989.67892800", "0"], [1748080080000, "2557.95000000", "2557.95000000", "2554.27000000", "2554.28000000", "154.33430000", 1748080139999, "394398.03921800", 1101, "28.07040000", "71726.37525600", "0"], [1748080140000, "2554.27000000", "2555.00000000", "2553.87000000", "2555.00000000", "41.32890000", 1748080199999, "105572.26657800", 324, "21.17410000", "54090.27768000", "0"], [1748080200000, "2554.99000000", "2556.29000000", "2554.99000000", "2555.80000000", "123.08670000", 1748080259999, "314605.03363000", 516, "56.74920000", "145034.96631700", "0"], [1748080260000, "2555.80000000", "2555.80000000", "2553.99000000", "2554.97000000", "76.47540000", 1748080319999, "195353.94311700", 823, "43.34130000", "110706.48696300", "0"], [1748080320000, "2554.97000000", "2557.29000000", "2554.70000000", "2557.28000000", "64.34790000", 1748080379999, "164477.42502700", 530, "36.02050000", "92062.62232400", "0"], [1748080380000, "2557.28000000", "2558.90000000", "2556.70000000", "2557.69000000", "114.95490000", 1748080439999, "294000.19535800", 990, "37.26360000", "95305.87177500", "0"], [1748080440000, "2557.69000000", "2558.00000000", "2556.60000000", "2556.79000000", "98.48430000", 1748080499999, "251855.72332400", 932, "71.72410000", "183419.73788800", "0"], [1748080500000, "2556.80000000", "2556.82000000", "2555.93000000", "2556.82000000", "86.85380000", 1748080559999, "222027.83886300", 526, "21.17790000", "54140.79552900", "0"], [1748080560000, "2556.82000000", "2558.00000000", "2556.81000000", "2557.89000000", "47.81170000", 1748080619999, "122277.84997300", 441, "29.77140000", "76133.00909300", "0"], [1748080620000, "2557.90000000", "2558.29000000", "2556.60000000", "2556.89000000", "93.20780000", 1748080679999, "238391.98884100", 664, "30.48790000", "77972.93654000", "0"], [1748080680000, "2556.89000000", "2556.89000000", "2552.18000000", "2552.96000000", "739.06220000", 1748080739999, "1887458.43240300", 2330, "178.47400000", "455618.20008100", "0"], [1748080740000, "2552.95000000", "2553.03000000", "2551.24000000", "2552.80000000", "249.79950000", 1748080799999, "637543.51166800", 879, "71.38730000", "182196.39592500", "0"], [1748080800000, "2552.81000000", "2553.48000000", "2552.76000000", "2553.20000000", "49.12430000", 1748080859999, "125419.99103500", 569, "26.26830000", "67064.69049500", "0"], [1748080860000, "2553.20000000", "2553.46000000", "2552.50000000", "2552.51000000", "137.24270000", 1748080919999, "350402.44079100", 725, "57.32630000", "146364.26835600", "0"], [1748080920000, "2552.50000000", "2554.00000000", "2552.50000000", "2554.00000000", "36.03480000", 1748080979999, "92001.98248100", 392, "29.84920000", "76210.61888700", "0"], [1748080980000, "2553.99000000", "2555.28000000", "2553.20000000", "2554.51000000", "211.97470000", 1748081039999, "541430.54787800", 1155, "94.48380000", "241330.53820700", "0"], [1748081040000, "2554.51000000", "2555.28000000", "2554.48000000", "2555.27000000", "72.82630000", 1748081099999, "186077.39889800", 367, "41.00770000", "104775.04665000", "0"], [1748081100000, "2555.27000000", "2555.27000000", "2553.81000000", "2553.81000000", "202.42730000", 1748081159999, "517215.11510200", 883, "26.60720000", "67982.99405500", "0"], [1748081160000, "2553.81000000", "2555.19000000", "2552.90000000", "2554.89000000", "106.01400000", 1748081219999, "270768.95845300", 1284, "59.19950000", "151190.48102300", "0"], [1748081220000, "2554.89000000", "2555.20000000", "2553.51000000", "2553.51000000", "100.40180000", 1748081279999, "256467.11132300", 1410, "31.90390000", "81495.49573000", "0"], [1748081280000, "2553.52000000", "2553.52000000", "2552.36000000", "2552.69000000", "71.05810000", 1748081339999, "181425.47299700", 776, "16.13500000", "41192.29159000", "0"], [1748081340000, "2552.69000000", "2554.00000000", "2552.69000000", "2553.83000000", "63.23390000", 1748081399999, "161457.73079300", 941, "35.68110000", "91101.59425000", "0"], [1748081400000, "2553.83000000", "2554.00000000", "2553.41000000", "2553.99000000", "92.45120000", 1748081459999, "236105.82523900", 653, "25.10670000", "64119.31417700", "0"], [1748081460000, "2554.00000000", "2554.89000000", "2553.49000000", "2554.39000000", "118.33790000", 1748081519999, "302251.61383800", 1097, "57.97210000", "148080.20191200", "0"], [1748081520000, "2554.40000000", "2555.20000000", "2553.99000000", "2555.20000000", "65.36820000", 1748081579999, "166971.32057800", 911, "54.23500000", "138533.16465400", "0"], [1748081580000, "2555.20000000", "2555.80000000", "2554.99000000", "2555.01000000", "140.89770000", 1748081639999, "360070.73905300", 518, "48.97100000", "125132.24899500", "0"], [1748081640000, "2555.01000000", "2555.80000000", "2553.26000000", "2553.26000000", "196.12560000", 1748081699999, "501033.33018300", 1017, "53.90570000", "137740.19345500", "0"], [1748081700000, "2553.27000000", "2554.39000000", "2553.26000000", "2554.20000000", "184.86250000", 1748081759999, "472137.93734300", 979, "55.66560000", "142146.37342800", "0"], [1748081760000, "2554.19000000", "2554.20000000", "2553.26000000", "2553.60000000", "87.85770000", 1748081819999, "224374.44390200", 558, "23.60030000", "60259.90189400", "0"], [1748081820000, "2553.59000000", "2556.02000000", "2553.59000000", "2556.01000000", "105.48700000", 1748081879999, "269499.96987600", 735, "51.26910000", "131004.87223700", "0"], [1748081880000, "2556.02000000", "2556.80000000", "2555.27000000", "2556.80000000", "104.36360000", 1748081939999, "266768.56883900", 1107, "70.16740000", "179359.72387400", "0"], [1748081940000, "2556.80000000", "2557.75000000", "2555.61000000", "2557.74000000", "168.22390000", 1748081999999, "430127.25155800", 931, "42.65150000", "109059.91726400", "0"], [1748082000000, "2557.74000000", "2557.75000000", "2556.50000000", "2556.98000000", "122.65830000", 1748082059999, "313648.85593300", 1006, "44.31570000", "113311.24225200", "0"], [1748082060000, "2556.99000000", "2557.60000000", "2556.50000000", "2556.50000000", "92.65560000", 1748082119999, "236921.94208000", 951, "16.30870000", "41704.37882400", "0"], [1748082120000, "2556.50000000", "2558.00000000", "2556.50000000", "2556.99000000", "168.09520000", 1748082179999, "429887.42367700", 973, "68.63970000", "175521.84307800", "0"], [1748082180000, "2556.99000000", "2558.47000000", "2556.99000000", "2557.80000000", "107.80540000", 1748082239999, "275767.18434700", 632, "42.10360000", "107698.07617900", "0"], [1748082240000, "2557.80000000", "2559.00000000", "2557.70000000", "2558.51000000", "115.92420000", 1748082299999, "296582.56723900", 934, "56.63440000", "144888.13967600", "0"], [1748082300000, "2558.50000000", "2558.50000000", "2555.98000000", "2557.90000000", "137.00470000", 1748082359999, "350404.76419500", 1224, "30.58290000", "78195.45384900", "0"], [1748082360000, "2557.89000000", "2558.29000000", "2556.50000000", "2556.90000000", "258.25860000", 1748082419999, "660384.25217800", 1019, "41.92030000", "107190.59140800", "0"], [1748082420000, "2556.90000000", "2558.30000000", "2556.89000000", "2557.75000000", "82.86360000", 1748082479999, "211946.19436700", 950, "42.67340000", "109144.32361500", "0"], [1748082480000, "2557.76000000", "2557.76000000", "2556.80000000", "2556.99000000", "52.50000000", 1748082539999, "134263.42077800", 823, "20.58650000", "52641.27937400", "0"], [1748082540000, "2557.00000000", "2559.99000000", "2556.99000000", "2559.99000000", "189.69270000", 1748082599999, "485403.18297600", 1333, "167.33930000", "428198.26179800", "0"], [1748082600000, "2559.98000000", "2562.30000000", "2559.89000000", "2562.20000000", "472.21690000", 1748082659999, "1209456.12832000", 1794, "304.25760000", "779174.38932000", "0"], [1748082660000, "2562.21000000", "2569.00000000", "2562.19000000", "2566.90000000", "1340.75730000", 1748082719999, "3441326.70849900", 4769, "834.43940000", "2141712.47080100", "0"], [1748082720000, "2566.90000000", "2572.36000000", "2566.50000000", "2569.40000000", "1235.18100000", 1748082779999, "3174744.61725500", 4134, "812.13780000", "2087261.41526100", "0"], [1748082780000, "2569.39000000", "2570.10000000", "2568.34000000", "2570.10000000", "166.95630000", 1748082839999, "428913.26291200", 1445, "136.15530000", "349786.98285500", "0"], [1748082840000, "2570.10000000", "2570.10000000", "2567.51000000", "2568.10000000", "188.21240000", 1748082899999, "483448.99714400", 1247, "94.26310000", "242090.37356400", "0"], [1748082900000, "2568.10000000", "2569.39000000", "2568.10000000", "2568.41000000", "123.09140000", 1748082959999, "316170.34313100", 1254, "67.01030000", "172114.26076800", "0"], [1748082960000, "2568.41000000", "2570.80000000", "2568.41000000", "2570.69000000", "230.39410000", 1748083019999, "592071.07918100", 1716, "180.28740000", "463290.93449100", "0"], [1748083020000, "2570.68000000", "2570.80000000", "2568.51000000", "2570.36000000", "277.29240000", 1748083079999, "712670.86550500", 1579, "79.91700000", "205384.42666200", "0"], [1748083080000, "2570.35000000", "2571.43000000", "2568.99000000", "2570.60000000", "509.98680000", 1748083139999, "1310853.40633500", 2033, "348.14890000", "894891.37539500", "0"], [1748083140000, "2570.59000000", "2570.60000000", "2565.60000000", "2565.79000000", "447.24650000", 1748083199999, "1148474.86649200", 2114, "128.35560000", "329642.82829600", "0"], [1748083200000, "2565.80000000", "2571.41000000", "2565.80000000", "2571.41000000", "589.00030000", 1748083259999, "1512870.41144900", 2400, "418.16670000", "1074166.17146100", "0"], [1748083260000, "2571.41000000", "2572.37000000", "2570.13000000", "2571.49000000", "373.38500000", 1748083319999, "960156.17274500", 2335, "230.01750000", "591500.97391700", "0"], [1748083320000, "2571.49000000", "2571.50000000", "2568.95000000", "2569.22000000", "348.45330000", 1748083379999, "895598.21960100", 2551, "95.43760000", "245243.04526200", "0"], [1748083380000, "2569.22000000", "2571.13000000", "2568.82000000", "2571.09000000", "251.84460000", 1748083439999, "647178.03907300", 1391, "155.47270000", "399541.52782400", "0"], [1748083440000, "2571.09000000", "2572.10000000", "2570.35000000", "2570.72000000", "200.01080000", 1748083499999, "514224.01957100", 1491, "121.60650000", "312649.57220300", "0"], [1748083500000, "2570.71000000", "2574.89000000", "2570.61000000", "2573.53000000", "465.06770000", 1748083559999, "1196964.68117600", 3451, "260.99990000", "671649.59552800", "0"], [1748083560000, "2573.54000000", "2573.54000000", "2569.60000000", "2569.61000000", "420.47430000", 1748083619999, "1081358.04242200", 1747, "226.10350000", "581514.08464000", "0"], [1748083620000, "2569.60000000", "2569.80000000", "2567.80000000", "2569.34000000", "178.88840000", 1748083679999, "459519.25367800", 1180, "65.07860000", "167189.52225300", "0"], [1748083680000, "2569.34000000", "2572.37000000", "2568.50000000", "2572.29000000", "191.59890000", 1748083739999, "492594.49415600", 1781, "94.45940000", "242790.48857800", "0"], [1748083740000, "2572.30000000", "2574.00000000", "2571.44000000", "2573.99000000", "214.99140000", 1748083799999, "553102.14273200", 1668, "125.41980000", "322664.50387300", "0"], [1748083800000, "2573.99000000", "2575.55000000", "2573.99000000", "2574.81000000", "480.57730000", 1748083859999, "1237339.43045400", 1992, "308.04450000", "793088.48111000", "0"], [1748083860000, "2574.81000000", "2574.81000000", "2573.00000000", "2573.91000000", "447.43030000", 1748083919999, "1151492.05958600", 1776, "290.79190000", "748318.92684000", "0"], [1748083920000, "2573.90000000", "2574.69000000", "2572.48000000", "2572.49000000", "338.58620000", 1748083979999, "871368.70186300", 1980, "162.81240000", "419029.21620800", "0"], [1748083980000, "2572.49000000", "2575.38000000", "2572.10000000", "2575.38000000", "502.65430000", 1748084039999, "1293652.03693600", 1871, "330.48620000", "850643.62400700", "0"], [1748084040000, "2575.37000000", "2575.40000000", "2574.29000000", "2574.38000000", "306.61700000", 1748084099999, "789492.67619200", 1939, "198.33360000", "510677.72668900", "0"], [1748084100000, "2574.38000000", "2574.38000000", "2572.70000000", "2573.30000000", "152.30230000", 1748084159999, "391949.06183100", 1341, "59.68520000", "153584.67495500", "0"], [1748084160000, "2573.29000000", "2575.85000000", "2573.29000000", "2573.37000000", "415.52560000", 1748084219999, "1069891.95990200", 2850, "247.98480000", "638440.74834700", "0"], [1748084220000, "2573.36000000", "2573.36000000", "2570.11000000", "2571.18000000", "534.86890000", 1748084279999, "1375411.67002000", 3048, "237.06670000", "609581.40557400", "0"], [1748084280000, "2571.18000000", "2571.36000000", "2570.01000000", "2570.09000000", "155.20600000", 1748084339999, "398958.43891300", 1286, "60.06910000", "154408.10448900", "0"], [1748084340000, "2570.08000000", "2572.00000000", "2570.08000000", "2570.10000000", "296.28610000", 1748084399999, "761600.76998600", 1746, "136.67320000", "351289.83671200", "0"], [1748084400000, "2570.11000000", "2571.69000000", "2570.11000000", "2571.59000000", "319.22190000", 1748084459999, "820777.63865300", 1880, "136.70120000", "351472.51594000", "0"], [1748084460000, "2571.60000000", "2572.74000000", "2571.41000000", "2572.71000000", "259.45220000", 1748084519999, "667372.84355900", 1160, "200.60880000", "516023.48308700", "0"], [1748084520000, "2572.71000000", "2572.71000000", "2570.35000000", "2572.00000000", "324.91470000", 1748084579999, "835379.74891700", 1954, "190.96980000", "490979.03857000", "0"], [1748084580000, "2572.00000000", "2573.37000000", "2570.99000000", "2571.22000000", "121.53730000", 1748084639999, "312610.44233600", 1659, "55.62410000", "143081.98324500", "0"], [1748084640000, "2571.22000000", "2573.65000000", "2571.22000000", "2572.20000000", "186.82920000", 1748084699999, "480653.56575200", 1485, "135.73170000", "349186.88303300", "0"], [1748084700000, "2572.20000000", "2574.10000000", "2572.00000000", "2573.99000000", "119.48600000", 1748084759999, "307436.36485600", 1453, "71.51540000", "184002.74425700", "0"], [1748084760000, "2573.99000000", "2575.69000000", "2572.40000000", "2575.09000000", "319.70930000", 1748084819999, "822960.28267700", 2639, "211.59580000", "544667.80765200", "0"], [1748084820000, "2575.09000000", "2575.10000000", "2571.50000000", "2572.50000000", "171.74780000", 1748084879999, "441902.72307800", 2115, "80.90470000", "208171.79591700", "0"], [1748084880000, "2572.50000000", "2575.10000000", "2572.01000000", "2574.79000000", "175.04900000", 1748084939999, "450556.91978500", 2093, "118.21250000", "304294.48453000", "0"], [1748084940000, "2574.80000000", "2575.10000000", "2571.60000000", "2571.70000000", "484.03500000", 1748084999999, "1245718.30280000", 1338, "55.65220000", "143166.52336900", "0"], [1748085000000, "2571.70000000", "2571.70000000", "2570.40000000", "2570.97000000", "173.63010000", 1748085059999, "446391.14478700", 1690, "60.60010000", "155796.77077600", "0"], [1748085060000, "2570.97000000", "2573.37000000", "2570.90000000", "2572.64000000", "135.17230000", 1748085119999, "347639.51232300", 2444, "76.24830000", "196088.50393000", "0"], [1748085120000, "2572.63000000", "2574.30000000", "2572.36000000", "2574.26000000", "189.32300000", 1748085179999, "487163.92723800", 1942, "81.31320000", "209243.81819900", "0"], [1748085180000, "2574.26000000", "2574.27000000", "2569.13000000", "2569.14000000", "280.07990000", 1748085239999, "720197.03680300", 2179, "50.84150000", "130784.62160200", "0"], [1748085240000, "2569.13000000", "2571.31000000", "2566.57000000", "2567.00000000", "417.64080000", 1748085299999, "1072794.09381700", 3798, "135.51070000", "348151.96152700", "0"], [1748085300000, "2567.00000000", "2571.20000000", "2566.95000000", "2571.20000000", "320.60450000", 1748085359999, "823668.04527900", 1829, "260.96970000", "670475.11844400", "0"], [1748085360000, "2571.19000000", "2571.20000000", "2569.50000000", "2569.51000000", "190.80180000", 1748085419999, "490393.21748000", 2744, "78.08610000", "200669.38147000", "0"], [1748085420000, "2569.51000000", "2569.60000000", "2565.78000000", "2566.09000000", "152.69990000", 1748085479999, "392067.89282700", 1890, "39.97540000", "102662.29521000", "0"], [1748085480000, "2566.09000000", "2567.34000000", "2564.51000000", "2567.19000000", "236.09230000", 1748085539999, "605721.57258100", 2177, "161.15940000", "413476.39241300", "0"], [1748085540000, "2567.20000000", "2567.21000000", "2565.29000000", "2565.29000000", "95.56040000", 1748085599999, "245256.26291300", 1050, "36.64970000", "94066.35317800", "0"], [1748085600000, "2565.28000000", "2566.20000000", "2565.11000000", "2566.19000000", "62.34220000", 1748085659999, "159953.82777100", 1013, "27.58600000", "70777.58182900", "0"], [1748085660000, "2566.19000000", "2567.80000000", "2566.09000000", "2566.09000000", "112.10890000", 1748085719999, "287750.60478600", 1481, "65.52180000", "168166.92961500", "0"], [1748085720000, "2566.09000000", "2566.09000000", "2563.90000000", "2564.32000000", "239.76600000", 1748085779999, "614893.33842400", 1057, "56.49330000", "144859.74547600", "0"], [1748085780000, "2564.33000000", "2564.33000000", "2562.99000000", "2564.33000000", "591.73120000", 1748085839999, "1516923.41992800", 1391, "182.96040000", "468978.49183500", "0"], [1748085840000, "2564.33000000", "2565.70000000", "2564.21000000", "2565.32000000", "80.20010000", 1748085899999, "205699.99399000", 980, "43.15090000", "110671.97940400", "0"], [1748085900000, "2565.32000000", "2567.10000000", "2565.15000000", "2567.10000000", "67.18770000", 1748085959999, "172379.99963000", 889, "31.94850000", "81977.88589600", "0"], [1748085960000, "2567.09000000", "2568.35000000", "2566.50000000", "2568.05000000", "149.30370000", 1748086019999, "383358.57811400", 1028, "122.10900000", "313533.36059800", "0"], [1748086020000, "2568.05000000", "2569.79000000", "2568.05000000", "2569.34000000", "103.59920000", 1748086079999, "266169.79183400", 1162, "67.80260000", "174195.92139200", "0"], [1748086080000, "2569.35000000", "2569.35000000", "2566.94000000", "2567.71000000", "98.69610000", 1748086139999, "253439.74536700", 1134, "35.96190000", "92329.64920100", "0"], [1748086140000, "2567.71000000", "2568.17000000", "2567.40000000", "2568.17000000", "63.02850000", 1748086199999, "161829.22226900", 626, "37.64290000", "96650.64126200", "0"], [1748086200000, "2568.16000000", "2569.80000000", "2568.00000000", "2569.30000000", "146.95540000", 1748086259999, "377529.56468500", 2007, "75.23580000", "193265.53251700", "0"], [1748086260000, "2569.31000000", "2569.35000000", "2567.00000000", "2567.83000000", "145.86220000", 1748086319999, "374578.16706900", 1843, "66.55570000", "170905.34747800", "0"], [1748086320000, "2567.84000000", "2569.20000000", "2567.50000000", "2568.91000000", "204.32130000", 1748086379999, "524740.54884800", 1687, "71.21260000", "182895.76369800", "0"], [1748086380000, "2568.91000000", "2569.80000000", "2568.83000000", "2568.83000000", "204.59180000", 1748086439999, "525667.60614400", 1290, "81.89600000", "210430.91802100", "0"], [1748086440000, "2568.83000000", "2569.86000000", "2568.78000000", "2569.20000000", "304.10700000", 1748086499999, "781269.71597100", 1560, "217.73520000", "559351.82961700", "0"], [1748086500000, "2569.21000000", "2569.56000000", "2568.80000000", "2569.32000000", "29.35770000", 1748086559999, "75428.62764600", 838, "15.01480000", "38577.20331500", "0"], [1748086560000, "2569.32000000", "2571.74000000", "2568.34000000", "2571.57000000", "195.34910000", 1748086619999, "502080.38434900", 1869, "152.68880000", "392453.19270200", "0"], [1748086620000, "2571.56000000", "2571.60000000", "2570.82000000", "2571.36000000", "171.84110000", 1748086679999, "441844.26301500", 943, "150.25330000", "386333.60162500", "0"], [1748086680000, "2571.35000000", "2571.49000000", "2568.49000000", "2568.84000000", "138.14920000", 1748086739999, "355076.75795400", 2357, "60.74370000", "156125.78832800", "0"], [1748086740000, "2568.84000000", "2569.35000000", "2567.60000000", "2568.58000000", "139.84520000", 1748086799999, "359189.25648100", 1552, "88.95060000", "228464.87646400", "0"], [1748086800000, "2568.59000000", "2570.15000000", "2568.30000000", "2570.15000000", "93.68520000", 1748086859999, "240675.22465300", 1419, "46.70600000", "119994.12377500", "0"], [1748086860000, "2570.15000000", "2570.15000000", "2568.71000000", "2568.80000000", "44.56660000", 1748086919999, "114495.96915800", 1037, "8.27880000", "21269.77600900", "0"], [1748086920000, "2568.80000000", "2569.45000000", "2565.91000000", "2566.30000000", "193.51080000", 1748086979999, "496858.78714600", 2315, "27.30340000", "70121.86926800", "0"], [1748086980000, "2566.30000000", "2566.32000000", "2565.49000000", "2565.66000000", "188.61770000", 1748087039999, "483954.12973400", 1650, "58.27070000", "149509.95749400", "0"], [1748087040000, "2565.66000000", "2565.92000000", "2565.00000000", "2565.00000000", "181.85440000", 1748087099999, "466546.09296300", 1377, "76.98420000", "197491.14568200", "0"], [1748087100000, "2565.00000000", "2566.74000000", "2565.00000000", "2566.19000000", "103.13800000", 1748087159999, "264633.18687600", 1653, "68.40020000", "175499.96964600", "0"], [1748087160000, "2566.19000000", "2566.80000000", "2565.49000000", "2566.79000000", "69.68020000", 1748087219999, "178820.75001200", 1215, "53.41530000", "137078.03771000", "0"], [1748087220000, "2566.79000000", "2566.80000000", "2565.32000000", "2565.91000000", "86.91620000", 1748087279999, "223036.47101800", 1725, "35.87960000", "92064.24795600", "0"], [1748087280000, "2565.91000000", "2566.44000000", "2564.40000000", "2566.30000000", "203.01230000", 1748087339999, "520798.97426300", 2385, "114.36120000", "293390.18929300", "0"], [1748087340000, "2566.31000000", "2566.34000000", "2565.60000000", "2566.26000000", "133.33500000", 1748087399999, "342132.30071500", 1115, "75.97260000", "194936.99742000", "0"], [1748087400000, "2566.26000000", "2567.00000000", "2565.01000000", "2565.19000000", "107.05940000", 1748087459999, "274753.68061900", 1656, "38.53000000", "98884.43478300", "0"], [1748087460000, "2565.20000000", "2566.70000000", "2565.20000000", "2566.11000000", "73.36910000", 1748087519999, "188276.39316500", 1428, "36.99590000", "94929.58410400", "0"], [1748087520000, "2566.10000000", "2566.30000000", "2564.70000000", "2565.00000000", "78.83330000", 1748087579999, "202271.00293200", 1235, "18.47430000", "47395.41621300", "0"], [1748087580000, "2565.00000000", "2565.90000000", "2564.60000000", "2564.62000000", "57.98350000", 1748087639999, "148745.58733500", 1312, "33.60730000", "86212.72739800", "0"], [1748087640000, "2564.61000000", "2564.96000000", "2562.98000000", "2564.95000000", "307.97360000", 1748087699999, "789579.83991600", 1365, "179.67010000", "460616.45210500", "0"], [1748087700000, "2564.95000000", "2565.00000000", "2563.11000000", "2563.32000000", "84.50190000", 1748087759999, "216636.10803400", 951, "45.42710000", "116453.16793600", "0"], [1748087760000, "2563.31000000", "2563.70000000", "2562.31000000", "2563.11000000", "246.25420000", 1748087819999, "631182.80848700", 1361, "32.93040000", "84407.22309400", "0"], [1748087820000, "2563.11000000", "2564.60000000", "2563.10000000", "2564.59000000", "81.49050000", 1748087879999, "208918.52858000", 952, "62.00390000", "158954.49634800", "0"], [1748087880000, "2564.59000000", "2564.59000000", "2562.50000000", "2563.00000000", "114.48410000", 1748087939999, "293411.55901300", 1572, "77.18800000", "197813.06209600", "0"], [1748087940000, "2563.00000000", "2563.31000000", "2562.31000000", "2563.31000000", "116.11900000", 1748087999999, "297576.61957500", 1030, "65.06590000", "166746.38705200", "0"], [1748088000000, "2563.32000000", "2563.70000000", "2562.40000000", "2563.30000000", "167.81310000", 1748088059999, "430144.64436800", 1864, "135.99080000", "348581.40912600", "0"], [1748088060000, "2563.30000000", "2563.32000000", "2561.77000000", "2562.32000000", "87.21870000", 1748088119999, "223478.14747400", 1260, "41.14230000", "105419.95005700", "0"], [1748088120000, "2562.32000000", "2562.50000000", "2561.55000000", "2561.70000000", "88.33280000", 1748088179999, "226310.39904700", 1386, "43.47170000", "111373.39401500", "0"], [1748088180000, "2561.70000000", "2563.29000000", "2561.70000000", "2563.29000000", "70.70390000", 1748088239999, "181171.64974100", 1678, "55.66100000", "142623.90627800", "0"], [1748088240000, "2563.30000000", "2563.90000000", "2561.80000000", "2563.89000000", "83.01050000", 1748088299999, "212742.39659000", 2320, "53.36650000", "136776.01869300", "0"], [1748088300000, "2563.89000000", "2564.27000000", "2562.31000000", "2563.89000000", "147.28570000", 1748088359999, "377538.55607800", 2229, "64.67860000", "165787.82671100", "0"], [1748088360000, "2563.90000000", "2565.41000000", "2563.70000000", "2565.41000000", "132.11280000", 1748088419999, "338809.63152900", 1909, "120.03310000", "307828.80116500", "0"], [1748088420000, "2565.40000000", "2565.40000000", "2564.33000000", "2564.59000000", "100.62870000", 1748088479999, "258086.45243500", 1631, "25.14640000", "64493.75651800", "0"], [1748088480000, "2564.59000000", "2565.00000000", "2563.30000000", "2564.04000000", "438.60140000", 1748088539999, "1124574.97151200", 1642, "21.27760000", "54555.80246300", "0"], [1748088540000, "2564.04000000", "2564.90000000", "2564.04000000", "2564.60000000", "32.65630000", 1748088599999, "83741.49382500", 896, "20.78220000", "53292.22594900", "0"], [1748088600000, "2564.60000000", "2564.69000000", "2561.89000000", "2561.89000000", "244.79150000", 1748088659999, "627499.04155200", 1446, "76.25040000", "195463.17640900", "0"], [1748088660000, "2561.90000000", "2562.10000000", "2556.40000000", "2556.93000000", "993.67450000", 1748088719999, "2542881.65354300", 3949, "258.20670000", "660468.05286900", "0"], [1748088720000, "2556.94000000", "2557.39000000", "2552.26000000", "2554.47000000", "1339.10420000", 1748088779999, "3421102.69158800", 4637, "398.27650000", "1017562.42686300", "0"], [1748088780000, "2554.48000000", "2557.80000000", "2552.60000000", "2557.29000000", "332.34100000", 1748088839999, "849156.32678300", 2924, "196.45470000", "502040.60124700", "0"], [1748088840000, "2557.29000000", "2559.34000000", "2557.29000000", "2557.70000000", "115.49310000", 1748088899999, "295450.00364300", 1401, "61.18260000", "156512.32429200", "0"], [1748088900000, "2557.70000000", "2558.78000000", "2557.28000000", "2557.29000000", "245.32790000", 1748088959999, "627500.18436400", 1565, "175.38350000", "448598.81760300", "0"], [1748088960000, "2557.28000000", "2558.30000000", "2554.27000000", "2554.30000000", "297.88070000", 1748089019999, "761324.13028700", 2852, "65.08320000", "166333.83630200", "0"], [1748089020000, "2554.31000000", "2554.68000000", "2549.43000000", "2554.09000000", "1049.13350000", 1748089079999, "2676850.47601100", 4792, "323.28570000", "824847.84672900", "0"], [1748089080000, "2554.09000000", "2556.19000000", "2551.62000000", "2551.89000000", "539.23150000", 1748089139999, "1377436.64525000", 2173, "306.17330000", "782205.88815200", "0"], [1748089140000, "2551.89000000", "2555.28000000", "2551.89000000", "2555.27000000", "207.25940000", 1748089199999, "529412.46453400", 1521, "106.98560000", "273274.89172300", "0"], [1748089200000, "2555.28000000", "2556.16000000", "2554.50000000", "2556.16000000", "87.82620000", 1748089259999, "224415.52138100", 1131, "47.17140000", "120533.48269400", "0"], [1748089260000, "2556.16000000", "2556.19000000", "2554.60000000", "2555.91000000", "159.34590000", 1748089319999, "407193.77882400", 1153, "92.85150000", "237277.53718400", "0"], [1748089320000, "2555.90000000", "2558.19000000", "2555.49000000", "2557.93000000", "182.85240000", 1748089379999, "467569.16089400", 829, "115.58080000", "295507.42154700", "0"], [1748089380000, "2557.93000000", "2558.95000000", "2557.50000000", "2557.86000000", "86.48100000", 1748089439999, "221217.37808900", 1002, "63.56340000", "162591.18237100", "0"], [1748089440000, "2557.86000000", "2560.30000000", "2557.86000000", "2560.30000000", "169.16910000", 1748089499999, "433040.21559000", 1237, "106.18330000", "271786.26446000", "0"], [1748089500000, "2560.30000000", "2560.80000000", "2559.00000000", "2560.49000000", "190.13190000", 1748089559999, "486750.89545900", 1338, "78.42870000", "200763.44606900", "0"], [1748089560000, "2560.49000000", "2560.50000000", "2559.30000000", "2559.30000000", "202.67220000", 1748089619999, "518821.00767400", 1095, "55.79560000", "142817.27246600", "0"], [1748089620000, "2559.30000000", "2559.30000000", "2558.39000000", "2558.84000000", "121.94650000", 1748089679999, "312009.18734300", 1048, "68.40210000", "175003.16118000", "0"], [1748089680000, "2558.85000000", "2559.25000000", "2557.21000000", "2557.22000000", "208.92960000", 1748089739999, "534511.51758900", 1207, "91.93600000", "235231.29078700", "0"], [1748089740000, "2557.21000000", "2557.21000000", "2556.30000000", "2556.87000000", "114.68880000", 1748089799999, "293246.00364100", 756, "61.43110000", "157072.55585200", "0"], [1748089800000, "2556.88000000", "2557.21000000", "2554.80000000", "2554.87000000", "136.00460000", 1748089859999, "347663.83098400", 1133, "63.85980000", "163264.75943700", "0"], [1748089860000, "2554.87000000", "2554.95000000", "2553.50000000", "2554.50000000", "133.42910000", 1748089919999, "340789.99635500", 1477, "64.68440000", "165197.63774200", "0"], [1748089920000, "2554.49000000", "2556.70000000", "2554.20000000", "2556.60000000", "188.67190000", 1748089979999, "482149.91760700", 1534, "147.19030000", "376108.28367100", "0"], [1748089980000, "2556.59000000", "2558.89000000", "2556.01000000", "2558.89000000", "206.48900000", 1748090039999, "528174.94436000", 1548, "131.32840000", "335909.79779000", "0"], [1748090040000, "2558.89000000", "2559.24000000", "2558.51000000", "2559.11000000", "85.36280000", 1748090099999, "218435.53154200", 947, "32.64300000", "83529.82541300", "0"], [1748090100000, "2559.11000000", "2559.11000000", "2557.53000000", "2557.60000000", "156.16550000", 1748090159999, "399475.41457900", 1409, "62.46150000", "159773.77592100", "0"], [1748090160000, "2557.60000000", "2558.30000000", "2557.02000000", "2557.80000000", "239.22230000", 1748090219999, "611835.03608200", 1371, "112.79160000", "288459.87096900", "0"], [1748090220000, "2557.80000000", "2559.30000000", "2557.79000000", "2559.26000000", "119.09470000", 1748090279999, "304770.32441300", 944, "90.64770000", "231971.11104700", "0"], [1748090280000, "2559.27000000", "2559.27000000", "2558.00000000", "2558.50000000", "217.48810000", 1748090339999, "556467.76047900", 1552, "52.18950000", "133513.96326700", "0"], [1748090340000, "2558.49000000", "2559.30000000", "2558.49000000", "2558.71000000", "153.07310000", 1748090399999, "391684.32220800", 1180, "80.83330000", "206821.03176900", "0"], [1748090400000, "2558.70000000", "2558.70000000", "2557.29000000", "2557.41000000", "107.29350000", 1748090459999, "274447.63149400", 2002, "56.58550000", "144730.62777400", "0"], [1748090460000, "2557.41000000", "2558.00000000", "2557.28000000", "2557.50000000", "51.96910000", 1748090519999, "132927.00407500", 749, "30.48430000", "77971.27886500", "0"], [1748090520000, "2557.50000000", "2557.90000000", "2557.00000000", "2557.01000000", "194.21120000", 1748090579999, "496694.65996100", 839, "169.95360000", "434656.96472700", "0"], [1748090580000, "2557.01000000", "2557.90000000", "2556.71000000", "2557.89000000", "120.90590000", 1748090639999, "309190.82697000", 1158, "87.56410000", "223926.62188200", "0"], [1748090640000, "2557.89000000", "2558.60000000", "2557.54000000", "2557.55000000", "72.89440000", 1748090699999, "186462.08400000", 778, "60.12670000", "153801.97640600", "0"], [1748090700000, "2557.54000000", "2557.54000000", "2555.27000000", "2555.60000000", "127.13520000", 1748090759999, "324966.41653400", 1598, "43.57220000", "111357.32916600", "0"], [1748090760000, "2555.59000000", "2555.90000000", "2555.30000000", "2555.44000000", "187.69710000", 1748090819999, "479667.48504600", 1031, "167.65650000", "428450.10492900", "0"], [1748090820000, "2555.45000000", "2555.95000000", "2554.30000000", "2555.00000000", "360.54380000", 1748090879999, "921225.68393000", 1400, "277.06300000", "707907.78747800", "0"], [1748090880000, "2554.99000000", "2556.60000000", "2554.99000000", "2556.57000000", "177.70250000", 1748090939999, "454208.99049000", 1141, "100.91640000", "257916.34081200", "0"], [1748090940000, "2556.57000000", "2556.80000000", "2554.27000000", "2556.80000000", "245.30620000", 1748090999999, "626881.59986200", 2246, "141.15390000", "360735.74506300", "0"], [1748091000000, "2556.80000000", "2557.50000000", "2555.60000000", "2556.10000000", "196.59750000", 1748091059999, "502633.71930700", 1484, "70.44680000", "180097.80173200", "0"], [1748091060000, "2556.09000000", "2556.63000000", "2555.90000000", "2556.62000000", "106.71150000", 1748091119999, "272773.67657500", 1012, "97.24420000", "248571.32808700", "0"], [1748091120000, "2556.63000000", "2557.95000000", "2556.40000000", "2557.88000000", "129.86560000", 1748091179999, "332035.94225300", 1088, "108.99510000", "278664.99083800", "0"], [1748091180000, "2557.87000000", "2557.87000000", "2557.30000000", "2557.42000000", "154.01990000", 1748091239999, "393906.36336000", 820, "91.16410000", "233145.78450400", "0"], [1748091240000, "2557.42000000", "2559.00000000", "2557.41000000", "2558.90000000", "103.55580000", 1748091299999, "264927.14638000", 1015, "92.34330000", "236238.49877400", "0"], [1748091300000, "2558.90000000", "2559.20000000", "2558.70000000", "2559.20000000", "196.67840000", 1748091359999, "503249.23229700", 549, "174.80410000", "447276.31258200", "0"], [1748091360000, "2559.20000000", "2560.00000000", "2559.20000000", "2559.56000000", "150.66230000", 1748091419999, "385662.56846300", 875, "127.23880000", "325700.46203200", "0"], [1748091420000, "2559.56000000", "2559.76000000", "2558.99000000", "2559.59000000", "168.93760000", 1748091479999, "432407.03550700", 969, "106.99160000", "273855.60594000", "0"], [1748091480000, "2559.58000000", "2560.00000000", "2559.58000000", "2559.79000000", "139.35050000", 1748091539999, "356694.35714500", 577, "123.74850000", "316754.53984500", "0"], [1748091540000, "2559.79000000", "2559.79000000", "2559.10000000", "2559.19000000", "84.21120000", 1748091599999, "215519.31121500", 584, "24.72820000", "63284.66621600", "0"], [1748091600000, "2559.20000000", "2559.70000000", "2558.42000000", "2558.43000000", "284.44100000", 1748091659999, "727914.24532600", 1598, "187.27200000", "479254.69439600", "0"], [1748091660000, "2558.42000000", "2562.27000000", "2558.42000000", "2559.93000000", "517.04250000", 1748091719999, "1323705.81836000", 2406, "324.82480000", "831475.30617600", "0"], [1748091720000, "2559.92000000", "2561.09000000", "2559.92000000", "2561.09000000", "71.72590000", 1748091779999, "183675.03697300", 705, "66.02170000", "169066.91655600", "0"], [1748091780000, "2561.08000000", "2561.09000000", "2559.92000000", "2560.41000000", "193.83610000", 1748091839999, "496316.11579300", 1842, "121.08350000", "310025.59537900", "0"], [1748091840000, "2560.40000000", "2560.60000000", "2558.29000000", "2558.31000000", "179.34930000", 1748091899999, "458975.34829600", 1300, "113.20910000", "289696.79193400", "0"], [1748091900000, "2558.31000000", "2560.01000000", "2558.31000000", "2559.89000000", "1312.94070000", 1748091959999, "3360536.35220900", 1627, "671.03770000", "1717315.66459200", "0"], [1748091960000, "2559.89000000", "2559.89000000", "2555.50000000", "2555.50000000", "197.25090000", 1748092019999, "504459.54904100", 2305, "96.14730000", "245903.04840600", "0"], [1748092020000, "2555.50000000", "2556.63000000", "2555.50000000", "2555.88000000", "211.85140000", 1748092079999, "541483.07623200", 1780, "164.93480000", "421568.19990900", "0"], [1748092080000, "2555.88000000", "2556.61000000", "2555.31000000", "2556.18000000", "271.34710000", 1748092139999, "693603.94057700", 979, "218.17540000", "557689.10323200", "0"], [1748092140000, "2556.18000000", "2556.29000000", "2554.78000000", "2556.20000000", "311.79050000", 1748092199999, "796741.77466300", 1401, "230.78790000", "589765.73613300", "0"], [1748092200000, "2556.19000000", "2557.09000000", "2556.19000000", "2556.98000000", "125.83080000", 1748092259999, "321723.10236400", 1146, "64.50110000", "164912.17573600", "0"], [1748092260000, "2556.98000000", "2557.13000000", "2555.60000000", "2555.60000000", "235.61760000", 1748092319999, "602412.38887600", 1356, "182.68400000", "467081.71113900", "0"], [1748092320000, "2555.60000000", "2556.28000000", "2554.70000000", "2554.70000000", "82.99830000", 1748092379999, "212134.54218400", 1163, "50.32720000", "128633.58256200", "0"], [1748092380000, "2554.70000000", "2554.70000000", "2553.40000000", "2553.60000000", "205.82580000", 1748092439999, "525622.22338300", 1400, "114.53740000", "292480.68466600", "0"], [1748092440000, "2553.60000000", "2555.59000000", "2553.59000000", "2555.00000000", "204.75000000", 1748092499999, "522969.32359100", 1166, "158.38780000", "404524.50346300", "0"], [1748092500000, "2555.00000000", "2555.01000000", "2552.00000000", "2552.05000000", "156.43750000", 1748092559999, "399379.20131500", 1489, "46.78600000", "119426.27062900", "0"], [1748092560000, "2552.06000000", "2552.55000000", "2549.24000000", "2552.12000000", "800.90540000", 1748092619999, "2043071.78230100", 3295, "367.74880000", "938154.95471500", "0"], [1748092620000, "2552.12000000", "2556.10000000", "2552.12000000", "2556.09000000", "114.56510000", 1748092679999, "292655.20778800", 1919, "75.73410000", "193466.48283600", "0"], [1748092680000, "2556.10000000", "2557.40000000", "2555.43000000", "2557.14000000", "187.78730000", 1748092739999, "480111.42146000", 1505, "102.16850000", "261189.69906000", "0"], [1748092740000, "2557.14000000", "2557.20000000", "2556.28000000", "2556.50000000", "80.24420000", 1748092799999, "205165.47669000", 733, "49.27170000", "125971.29591100", "0"], [1748092800000, "2556.50000000", "2557.29000000", "2556.49000000", "2557.04000000", "91.06530000", 1748092859999, "232821.98777600", 628, "83.24690000", "212829.43905600", "0"], [1748092860000, "2557.04000000", "2558.00000000", "2556.00000000", "2556.01000000", "183.60150000", 1748092919999, "469482.33742700", 1472, "129.82400000", "331976.89539800", "0"], [1748092920000, "2556.01000000", "2556.11000000", "2554.80000000", "2554.81000000", "94.58760000", 1748092979999, "241705.31787400", 792, "33.69710000", "86114.85163200", "0"], [1748092980000, "2554.81000000", "2554.81000000", "2554.00000000", "2554.50000000", "55.79330000", 1748093039999, "142515.53661300", 784, "32.57660000", "83210.49645800", "0"], [1748093040000, "2554.50000000", "2554.50000000", "2553.60000000", "2553.70000000", "116.42300000", 1748093099999, "297350.68750300", 1050, "34.81080000", "88906.19721500", "0"], [1748093100000, "2553.71000000", "2555.49000000", "2553.70000000", "2554.81000000", "302.39700000", 1748093159999, "772392.08083900", 1571, "264.24330000", "674903.12710200", "0"], [1748093160000, "2554.81000000", "2557.50000000", "2554.80000000", "2557.50000000", "116.81500000", 1748093219999, "298586.08209900", 1491, "103.81710000", "265353.92861500", "0"], [1748093220000, "2557.49000000", "2557.50000000", "2555.40000000", "2555.40000000", "86.34130000", 1748093279999, "220740.49314100", 1010, "30.53700000", "78072.31764400", "0"], [1748093280000, "2555.41000000", "2557.12000000", "2555.41000000", "2557.11000000", "128.10030000", 1748093339999, "327482.25377100", 985, "112.96360000", "288778.20656900", "0"], [1748093340000, "2557.11000000", "2557.48000000", "2556.91000000", "2557.13000000", "62.63840000", 1748093399999, "160177.50926600", 676, "35.70530000", "91303.11609400", "0"], [1748093400000, "2557.13000000", "2557.13000000", "2556.28000000", "2557.01000000", "89.07020000", 1748093459999, "227721.96515800", 895, "66.82560000", "170845.67057700", "0"], [1748093460000, "2557.01000000", "2557.29000000", "2555.30000000", "2556.64000000", "261.12660000", 1748093519999, "667632.99958900", 1935, "173.66860000", "444023.76671300", "0"], [1748093520000, "2556.63000000", "2556.98000000", "2555.41000000", "2556.28000000", "180.42820000", 1748093579999, "461166.76125400", 1653, "113.91160000", "291149.90836100", "0"], [1748093580000, "2556.28000000", "2557.60000000", "2556.28000000", "2557.25000000", "256.11630000", 1748093639999, "654905.51046900", 1609, "145.89210000", "373009.66942600", "0"], [1748093640000, "2557.26000000", "2557.80000000", "2556.51000000", "2556.52000000", "161.73090000", 1748093699999, "413584.86118800", 1939, "78.46220000", "200650.69321000", "0"], [1748093700000, "2556.52000000", "2557.13000000", "2553.28000000", "2553.29000000", "349.48520000", 1748093759999, "893007.89865600", 2294, "95.73200000", "244598.81533800", "0"], [1748093760000, "2553.29000000", "2554.59000000", "2552.66000000", "2552.69000000", "189.98120000", 1748093819999, "485149.14380500", 1691, "62.37200000", "159305.91737800", "0"], [1748093820000, "2552.69000000", "2553.50000000", "2550.80000000", "2552.69000000", "504.77320000", 1748093879999, "1288210.26615500", 3056, "372.71740000", "951182.76261100", "0"], [1748093880000, "2552.69000000", "2555.28000000", "2552.69000000", "2555.26000000", "102.08920000", 1748093939999, "260749.79715600", 1469, "59.00700000", "150699.67021100", "0"], [1748093940000, "2555.27000000", "2555.28000000", "2553.50000000", "2553.84000000", "69.65870000", 1748093999999, "177948.63296200", 1056, "32.92990000", "84127.46737100", "0"], [1748094000000, "2553.84000000", "2554.60000000", "2553.69000000", "2554.06000000", "133.61850000", 1748094059999, "341296.22902500", 796, "119.17580000", "304407.11227600", "0"], [1748094060000, "2554.06000000", "2554.06000000", "2553.27000000", "2553.30000000", "109.39440000", 1748094119999, "279361.93320100", 988, "21.45720000", "54791.27354600", "0"], [1748094120000, "2553.31000000", "2553.31000000", "2552.30000000", "2552.31000000", "168.77390000", 1748094179999, "430904.06481600", 971, "17.87670000", "45635.50044600", "0"], [1748094180000, "2552.31000000", "2552.69000000", "2552.06000000", "2552.07000000", "147.52330000", 1748094239999, "376534.26912600", 1086, "76.58490000", "195478.77289000", "0"], [1748094240000, "2552.07000000", "2552.60000000", "2552.06000000", "2552.39000000", "197.95970000", 1748094299999, "505242.06470700", 884, "176.88710000", "451456.86964100", "0"], [1748094300000, "2552.40000000", "2554.20000000", "2552.20000000", "2553.41000000", "209.90910000", 1748094359999, "535949.39140700", 1678, "152.91240000", "390402.69579700", "0"], [1748094360000, "2553.41000000", "2554.60000000", "2553.03000000", "2554.34000000", "217.48680000", 1748094419999, "555393.49269800", 1616, "167.50780000", "427765.36598700", "0"], [1748094420000, "2554.33000000", "2554.33000000", "2551.25000000", "2553.27000000", "170.39270000", 1748094479999, "434924.55420200", 1887, "89.35630000", "228082.47417400", "0"], [1748094480000, "2553.26000000", "2553.26000000", "2550.50000000", "2550.51000000", "347.93480000", 1748094539999, "888023.28500900", 1697, "69.46650000", "177289.23932300", "0"], [1748094540000, "2550.51000000", "2552.10000000", "2550.51000000", "2551.50000000", "194.00380000", 1748094599999, "494967.51791000", 1114, "153.26330000", "391005.61516400", "0"], [1748094600000, "2551.49000000", "2551.80000000", "2550.51000000", "2550.62000000", "115.31450000", 1748094659999, "294174.56581100", 1096, "82.05780000", "209320.86806200", "0"], [1748094660000, "2550.61000000", "2551.26000000", "2549.71000000", "2551.26000000", "433.27540000", 1748094719999, "1105143.22406600", 1702, "224.48430000", "572598.79635900", "0"], [1748094720000, "2551.26000000", "2551.90000000", "2550.52000000", "2551.90000000", "177.57320000", 1748094779999, "452994.36280700", 907, "155.24620000", "396041.37683700", "0"], [1748094780000, "2551.89000000", "2551.90000000", "2551.01000000", "2551.11000000", "153.26540000", 1748094839999, "391055.37049500", 623, "61.06330000", "155793.76220800", "0"], [1748094840000, "2551.10000000", "2551.11000000", "2549.10000000", "2549.10000000", "188.65430000", 1748094899999, "481089.38698300", 1410, "99.47240000", "253692.92159800", "0"], [1748094900000, "2549.10000000", "2549.11000000", "2547.50000000", "2547.80000000", "611.56040000", 1748094959999, "1558558.51515900", 2411, "108.43590000", "276288.79035300", "0"], [1748094960000, "2547.81000000", "2548.41000000", "2545.00000000", "2545.17000000", "719.75150000", 1748095019999, "1832940.70735900", 3176, "246.82760000", "628693.06614600", "0"], [1748095020000, "2545.16000000", "2546.53000000", "2543.73000000", "2546.37000000", "478.55770000", 1748095079999, "1217870.94794700", 3742, "155.68470000", "396185.32757700", "0"], [1748095080000, "2546.37000000", "2547.50000000", "2544.42000000", "2546.46000000", "485.02910000", 1748095139999, "1234911.55692600", 2676, "285.40950000", "726710.37480100", "0"], [1748095140000, "2546.45000000", "2546.46000000", "2545.81000000", "2546.45000000", "75.46800000", 1748095199999, "192168.69477500", 739, "55.41960000", "141120.70608200", "0"], [1748095200000, "2546.45000000", "2546.45000000", "2543.51000000", "2544.90000000", "334.58090000", 1748095259999, "851517.16427800", 3088, "116.61400000", "296775.75117600", "0"], [1748095260000, "2544.89000000", "2548.90000000", "2544.89000000", "2548.90000000", "389.67140000", 1748095319999, "992747.12800600", 2682, "169.44910000", "431616.57775400", "0"], [1748095320000, "2548.90000000", "2548.90000000", "2547.23000000", "2548.24000000", "125.52210000", 1748095379999, "319861.87013900", 1581, "49.18510000", "125332.42351700", "0"], [1748095380000, "2548.25000000", "2548.90000000", "2546.23000000", "2546.50000000", "179.73150000", 1748095439999, "457794.47224100", 2105, "27.34740000", "69660.62389100", "0"], [1748095440000, "2546.50000000", "2548.49000000", "2546.23000000", "2548.49000000", "85.56790000", 1748095499999, "217962.10682900", 1193, "36.00730000", "91726.75241000", "0"], [1748095500000, "2548.50000000", "2552.99000000", "2548.11000000", "2552.91000000", "545.94180000", 1748095559999, "1392399.76720700", 2800, "339.58090000", "866072.37913800", "0"], [1748095560000, "2552.92000000", "2553.06000000", "2551.00000000", "2551.25000000", "198.69780000", 1748095619999, "507158.65560500", 1975, "121.71530000", "310685.40279900", "0"], [1748095620000, "2551.25000000", "2552.39000000", "2551.20000000", "2552.39000000", "105.92920000", 1748095679999, "270302.14921800", 1418, "43.48370000", "110949.86202800", "0"], [1748095680000, "2552.39000000", "2552.80000000", "2552.00000000", "2552.41000000", "53.72150000", 1748095739999, "137120.22051200", 714, "23.41850000", "59774.85426600", "0"], [1748095740000, "2552.41000000", "2552.41000000", "2551.30000000", "2551.60000000", "71.49600000", 1748095799999, "182441.71759900", 996, "34.19370000", "87249.88181000", "0"], [1748095800000, "2551.60000000", "2552.80000000", "2551.25000000", "2552.77000000", "66.92700000", 1748095859999, "170795.56871000", 906, "22.31070000", "56937.69334200", "0"], [1748095860000, "2552.77000000", "2554.60000000", "2552.67000000", "2553.49000000", "138.55780000", 1748095919999, "353861.21036300", 1151, "85.94470000", "219493.53486200", "0"], [1748095920000, "2553.49000000", "2554.00000000", "2552.49000000", "2552.79000000", "103.53280000", 1748095979999, "264334.16896500", 817, "17.25500000", "44056.82581800", "0"], [1748095980000, "2552.80000000", "2552.80000000", "2551.25000000", "2552.26000000", "106.20100000", 1748096039999, "271027.17235700", 962, "36.72970000", "93723.68579000", "0"], [1748096040000, "2552.26000000", "2553.23000000", "2551.86000000", "2553.23000000", "131.61070000", 1748096099999, "335926.41368000", 614, "58.59750000", "149583.48634100", "0"], [1748096100000, "2553.23000000", "2555.28000000", "2553.23000000", "2555.27000000", "133.91440000", 1748096159999, "342117.73588000", 907, "96.08600000", "245464.58781600", "0"], [1748096160000, "2555.28000000", "2555.64000000", "2555.15000000", "2555.64000000", "48.55460000", 1748096219999, "124071.29124700", 480, "29.96740000", "76576.20898000", "0"], [1748096220000, "2555.64000000", "2557.51000000", "2555.64000000", "2557.02000000", "284.85130000", 1748096279999, "728360.19135400", 2710, "140.08780000", "358173.51870900", "0"], [1748096280000, "2557.02000000", "2557.02000000", "2556.00000000", "2556.00000000", "40.23200000", 1748096339999, "102848.11151400", 496, "8.02530000", "20515.06049600", "0"], [1748096340000, "2556.01000000", "2556.01000000", "2554.30000000", "2554.79000000", "123.28250000", 1748096399999, "314984.66508600", 821, "46.75800000", "119443.46745700", "0"], [1748096400000, "2554.79000000", "2555.49000000", "2554.65000000", "2555.28000000", "71.21450000", 1748096459999, "181951.41332900", 1060, "45.13860000", "115325.20479700", "0"], [1748096460000, "2555.28000000", "2556.14000000", "2554.65000000", "2554.65000000", "126.00390000", 1748096519999, "322007.10120100", 963, "43.55320000", "111313.97017300", "0"], [1748096520000, "2554.65000000", "2554.66000000", "2553.60000000", "2554.50000000", "85.50300000", 1748096579999, "218394.97140300", 787, "32.74440000", "83632.02297000", "0"], [1748096580000, "2554.50000000", "2554.50000000", "2553.26000000", "2553.60000000", "58.62750000", 1748096639999, "149742.74408800", 742, "23.66390000", "60437.24899900", "0"], [1748096640000, "2553.60000000", "2553.70000000", "2550.59000000", "2551.50000000", "210.44710000", 1748096699999, "537038.74195300", 1788, "63.29860000", "161545.22228200", "0"], [1748096700000, "2551.49000000", "2552.10000000", "2549.60000000", "2549.81000000", "117.52330000", 1748096759999, "299768.89422000", 1355, "51.61840000", "131676.67806000", "0"], [1748096760000, "2549.80000000", "2550.72000000", "2549.31000000", "2550.70000000", "178.25450000", 1748096819999, "454528.12700600", 1531, "112.18600000", "286058.19408600", "0"], [1748096820000, "2550.71000000", "2550.99000000", "2550.15000000", "2550.99000000", "96.59510000", 1748096879999, "246347.79647400", 664, "57.28570000", "146094.20619000", "0"], [1748096880000, "2550.99000000", "2551.00000000", "2550.21000000", "2550.41000000", "57.35090000", 1748096939999, "146277.75820200", 589, "25.10350000", "64029.57403900", "0"], [1748096940000, "2550.40000000", "2550.40000000", "2548.93000000", "2549.79000000", "238.40020000", 1748096999999, "607730.55497000", 1105, "150.43310000", "383466.56537400", "0"], [1748097000000, "2549.79000000", "2550.09000000", "2548.80000000", "2549.20000000", "89.29410000", 1748097059999, "227659.52700700", 1182, "31.28390000", "79756.77405100", "0"], [1748097060000, "2549.21000000", "2549.70000000", "2547.30000000", "2548.49000000", "210.98080000", 1748097119999, "537768.03761800", 1836, "82.74680000", "210896.03385900", "0"], [1748097120000, "2548.50000000", "2551.70000000", "2548.50000000", "2550.70000000", "230.59050000", 1748097179999, "588090.27175500", 1690, "168.64580000", "430048.49627100", "0"], [1748097180000, "2550.71000000", "2553.50000000", "2550.71000000", "2552.61000000", "109.93200000", 1748097239999, "280613.91895100", 1181, "66.30300000", "169232.56796400", "0"], [1748097240000, "2552.60000000", "2553.90000000", "2552.60000000", "2553.90000000", "26.36820000", 1748097299999, "67320.77081700", 528, "22.27460000", "56869.86825800", "0"], [1748097300000, "2553.90000000", "2553.90000000", "2553.00000000", "2553.40000000", "71.13270000", 1748097359999, "181631.08272400", 566, "22.98120000", "58679.35470300", "0"], [1748097360000, "2553.41000000", "2553.41000000", "2552.26000000", "2552.99000000", "64.35630000", 1748097419999, "164282.48167700", 730, "29.18200000", "74488.38544400", "0"], [1748097420000, "2553.00000000", "2553.71000000", "2553.00000000", "2553.51000000", "61.36670000", 1748097479999, "156697.73042400", 675, "46.82950000", "119576.71561500", "0"], [1748097480000, "2553.51000000", "2554.95000000", "2553.50000000", "2554.94000000", "222.17840000", 1748097539999, "567451.65602500", 845, "203.43860000", "519587.74185200", "0"], [1748097540000, "2554.94000000", "2555.50000000", "2554.70000000", "2555.20000000", "126.16080000", 1748097599999, "322341.32764600", 738, "98.58100000", "251875.38362500", "0"], [1748097600000, "2555.19000000", "2555.20000000", "2554.00000000", "2554.00000000", "43.68440000", 1748097659999, "111591.20759400", 707, "16.35370000", "41771.27218900", "0"], [1748097660000, "2554.00000000", "2557.40000000", "2554.00000000", "2557.06000000", "248.44950000", 1748097719999, "635036.19998900", 1691, "217.45030000", "555794.19893500", "0"], [1748097720000, "2557.05000000", "2557.06000000", "2556.28000000", "2556.28000000", "55.78730000", 1748097779999, "142624.75269200", 691, "28.48060000", "72811.41162900", "0"], [1748097780000, "2556.29000000", "2556.50000000", "2555.30000000", "2555.62000000", "69.19420000", 1748097839999, "176860.02943900", 749, "32.67550000", "83513.88357500", "0"], [1748097840000, "2555.62000000", "2555.62000000", "2553.40000000", "2554.28000000", "132.10600000", 1748097899999, "337374.51607200", 796, "105.06210000", "268295.93415600", "0"], [1748097900000, "2554.28000000", "2556.90000000", "2554.28000000", "2555.91000000", "186.97970000", 1748097959999, "477866.06042100", 1758, "151.95360000", "388343.13147000", "0"], [1748097960000, "2555.90000000", "2556.89000000", "2555.30000000", "2556.89000000", "118.85410000", 1748098019999, "303778.76495100", 1106, "110.26280000", "281819.90021500", "0"], [1748098020000, "2556.89000000", "2558.88000000", "2556.20000000", "2558.42000000", "173.62070000", 1748098079999, "444070.19385400", 1620, "151.26620000", "386897.27354800", "0"], [1748098080000, "2558.42000000", "2558.50000000", "2557.28000000", "2557.59000000", "161.93680000", 1748098139999, "414189.47597500", 1049, "119.21970000", "304922.39036500", "0"], [1748098140000, "2557.59000000", "2558.86000000", "2557.28000000", "2558.21000000", "135.58520000", 1748098199999, "346824.82282600", 1161, "111.63940000", "285567.14235100", "0"], [1748098200000, "2558.20000000", "2558.56000000", "2557.50000000", "2558.56000000", "89.47990000", 1748098259999, "228882.97120000", 906, "77.48850000", "198208.75894300", "0"], [1748098260000, "2558.56000000", "2560.80000000", "2557.31000000", "2558.63000000", "270.81180000", 1748098319999, "693083.12632200", 2623, "182.15650000", "466206.24432300", "0"], [1748098320000, "2558.66000000", "2560.21000000", "2558.66000000", "2559.30000000", "186.48940000", 1748098379999, "477314.33331400", 1461, "160.80280000", "411565.09650100", "0"], [1748098380000, "2559.30000000", "2561.00000000", "2559.30000000", "2560.09000000", "126.90300000", 1748098439999, "324907.21674500", 1038, "95.03950000", "243328.33343200", "0"], [1748098440000, "2560.09000000", "2560.94000000", "2559.00000000", "2559.01000000", "153.41100000", 1748098499999, "392723.53123500", 1235, "85.84660000", "219768.26416200", "0"], [1748098500000, "2559.00000000", "2559.60000000", "2557.60000000", "2558.17000000", "171.93170000", 1748098559999, "439932.14567900", 1518, "100.99790000", "258436.49552300", "0"], [1748098560000, "2558.17000000", "2558.50000000", "2557.60000000", "2558.30000000", "114.52030000", 1748098619999, "292960.09457500", 954, "80.83810000", "206796.72085300", "0"], [1748098620000, "2558.30000000", "2561.31000000", "2558.30000000", "2561.10000000", "163.35390000", 1748098679999, "418176.49993500", 1746, "134.05720000", "343160.20183900", "0"], [1748098680000, "2561.11000000", "2561.40000000", "2560.40000000", "2560.89000000", "116.76200000", 1748098739999, "299005.47138900", 900, "30.39630000", "77845.44050100", "0"], [1748098740000, "2560.90000000", "2560.90000000", "2558.52000000", "2558.52000000", "114.08610000", 1748098799999, "292023.91797300", 1101, "44.20830000", "113148.96316000", "0"], [1748098800000, "2558.52000000", "2559.30000000", "2557.88000000", "2559.20000000", "107.79510000", 1748098859999, "275792.10151000", 1338, "76.33620000", "195304.52350500", "0"], [1748098860000, "2559.20000000", "2559.59000000", "2557.40000000", "2558.01000000", "92.01320000", 1748098919999, "235404.03372100", 1526, "23.88290000", "61100.93540400", "0"], [1748098920000, "2558.01000000", "2559.20000000", "2557.31000000", "2557.38000000", "70.74840000", 1748098979999, "180988.58495200", 1574, "32.36600000", "82802.21990200", "0"], [1748098980000, "2557.39000000", "2558.01000000", "2556.50000000", "2556.80000000", "140.90840000", 1748099039999, "360308.73366900", 1412, "27.14270000", "69404.36983000", "0"], [1748099040000, "2556.80000000", "2556.90000000", "2555.51000000", "2555.79000000", "174.79470000", 1748099099999, "446780.00610700", 1200, "77.59900000", "198335.22268100", "0"], [1748099100000, "2555.80000000", "2556.06000000", "2555.51000000", "2555.80000000", "81.83930000", 1748099159999, "209162.27501300", 737, "39.70980000", "101485.04314800", "0"], [1748099160000, "2555.80000000", "2561.04000000", "2555.80000000", "2560.66000000", "442.03370000", 1748099219999, "1131313.47182900", 3489, "254.17180000", "650367.52536800", "0"], [1748099220000, "2560.66000000", "2562.81000000", "2560.15000000", "2562.81000000", "145.01960000", 1748099279999, "371494.15130300", 1891, "101.20260000", "259247.54045600", "0"], [1748099280000, "2562.82000000", "2564.50000000", "2560.70000000", "2561.91000000", "252.42200000", 1748099339999, "646905.72569500", 2728, "126.27990000", "323652.88969500", "0"], [1748099340000, "2561.92000000", "2561.92000000", "2558.77000000", "2559.39000000", "212.34860000", 1748099399999, "543531.15739000", 1591, "95.65480000", "244818.05230300", "0"], [1748099400000, "2559.39000000", "2562.32000000", "2558.70000000", "2561.39000000", "133.16450000", 1748099459999, "341078.54073500", 2116, "66.67780000", "170776.91893300", "0"], [1748099460000, "2561.39000000", "2562.68000000", "2559.80000000", "2559.89000000", "237.94870000", 1748099519999, "609416.08821000", 1829, "73.72390000", "188786.36260700", "0"], [1748099520000, "2559.90000000", "2560.30000000", "2559.60000000", "2559.60000000", "84.57400000", 1748099579999, "216506.85763400", 738, "31.63210000", "80979.24216000", "0"], [1748099580000, "2559.61000000", "2560.10000000", "2558.94000000", "2560.09000000", "150.81060000", 1748099639999, "385999.88125800", 1240, "76.81660000", "196610.96879400", "0"], [1748099640000, "2560.10000000", "2561.00000000", "2560.09000000", "2560.90000000", "76.70270000", 1748099699999, "196406.39232700", 842, "50.34880000", "128919.90316900", "0"], [1748099700000, "2560.90000000", "2560.90000000", "2558.99000000", "2559.45000000", "151.60090000", 1748099759999, "388080.83950800", 1407, "73.25480000", "187522.90261700", "0"], [1748099760000, "2559.44000000", "2560.10000000", "2558.40000000", "2558.99000000", "113.88150000", 1748099819999, "291460.31053100", 1032, "34.24290000", "87632.20810800", "0"], [1748099820000, "2559.00000000", "2559.00000000", "2557.53000000", "2557.59000000", "114.91930000", 1748099879999, "293990.21917300", 917, "22.21690000", "56832.15344700", "0"], [1748099880000, "2557.60000000", "2559.00000000", "2557.60000000", "2559.00000000", "58.38550000", 1748099939999, "149358.21251800", 1003, "33.43070000", "85525.10542600", "0"], [1748099940000, "2559.00000000", "2559.50000000", "2558.29000000", "2558.30000000", "61.57490000", 1748099999999, "157569.61338600", 1288, "17.04140000", "43608.39800400", "0"], [1748100000000, "2558.29000000", "2558.66000000", "2557.02000000", "2557.20000000", "79.93490000", 1748100059999, "204455.54131500", 1563, "19.60660000", "50148.90504500", "0"], [1748100060000, "2557.20000000", "2557.59000000", "2554.45000000", "2554.90000000", "482.58810000", 1748100119999, "1233655.09450300", 2184, "223.97150000", "572651.87178900", "0"], [1748100120000, "2554.90000000", "2557.80000000", "2554.90000000", "2556.80000000", "150.67210000", 1748100179999, "385217.16628400", 1649, "85.56460000", "218728.08483100", "0"], [1748100180000, "2556.80000000", "2556.98000000", "2555.61000000", "2555.81000000", "66.27390000", 1748100239999, "169425.58623100", 1050, "7.88600000", "20156.39413000", "0"], [1748100240000, "2555.81000000", "2556.59000000", "2555.27000000", "2556.50000000", "92.41770000", 1748100299999, "236224.87557200", 1258, "63.07670000", "161232.09963600", "0"], [1748100300000, "2556.50000000", "2557.90000000", "2556.10000000", "2557.74000000", "71.83030000", 1748100359999, "183656.95915500", 1019, "40.53670000", "103637.62363700", "0"], [1748100360000, "2557.74000000", "2558.00000000", "2557.60000000", "2557.94000000", "31.74730000", 1748100419999, "81207.09853800", 508, "13.93830000", "35653.12614800", "0"], [1748100420000, "2557.94000000", "2558.14000000", "2556.31000000", "2556.31000000", "60.65950000", 1748100479999, "155140.55142200", 1042, "10.21930000", "26137.98130700", "0"], [1748100480000, "2556.30000000", "2556.31000000", "2553.63000000", "2554.28000000", "129.51180000", 1748100539999, "330817.97105600", 1794, "42.83580000", "109398.95213000", "0"], [1748100540000, "2554.27000000", "2556.28000000", "2554.27000000", "2556.05000000", "151.70300000", 1748100599999, "387654.09379200", 1395, "81.91310000", "209304.26214200", "0"], [1748100600000, "2556.05000000", "2557.50000000", "2555.80000000", "2557.50000000", "82.08530000", 1748100659999, "209838.98132900", 1808, "43.97390000", "112415.59041000", "0"], [1748100660000, "2557.50000000", "2557.70000000", "2556.28000000", "2556.28000000", "89.06480000", 1748100719999, "227740.54498300", 1348, "16.12950000", "41242.10988500", "0"], [1748100720000, "2556.28000000", "2557.00000000", "2553.71000000", "2553.98000000", "89.95210000", 1748100779999, "229863.46424100", 2235, "30.48930000", "77926.68607200", "0"], [1748100780000, "2553.98000000", "2553.98000000", "2552.60000000", "2552.70000000", "211.16110000", 1748100839999, "539132.82284600", 1811, "111.55130000", "284791.18957100", "0"], [1748100840000, "2552.71000000", "2553.67000000", "2551.90000000", "2553.66000000", "73.45410000", 1748100899999, "187500.39406000", 1320, "35.96710000", "91816.40541800", "0"], [1748100900000, "2553.66000000", "2553.67000000", "2552.85000000", "2552.89000000", "159.72500000", 1748100959999, "407827.44710800", 824, "71.83190000", "183412.47742100", "0"], [1748100960000, "2552.90000000", "2553.97000000", "2552.28000000", "2553.27000000", "255.22290000", 1748101019999, "651758.61958200", 1795, "26.13140000", "66716.23485500", "0"], [1748101020000, "2553.26000000", "2555.27000000", "2553.26000000", "2555.00000000", "74.58550000", 1748101079999, "190522.76517400", 1680, "55.55410000", "141901.44627000", "0"], [1748101080000, "2555.00000000", "2555.00000000", "2553.62000000", "2554.33000000", "58.67540000", 1748101139999, "149883.42465100", 1530, "13.18460000", "33680.38788100", "0"], [1748101140000, "2554.34000000", "2554.61000000", "2553.26000000", "2553.70000000", "43.98560000", 1748101199999, "112341.60763400", 1409, "24.73720000", "63178.28301800", "0"], [1748101200000, "2553.70000000", "2554.00000000", "2552.28000000", "2552.46000000", "57.05090000", 1748101259999, "145661.28878500", 1341, "23.98530000", "61241.91854900", "0"], [1748101260000, "2552.46000000", "2552.59000000", "2550.52000000", "2551.19000000", "75.49200000", 1748101319999, "192620.02128100", 1511, "10.05040000", "25638.63847700", "0"], [1748101320000, "2551.20000000", "2552.14000000", "2551.11000000", "2551.99000000", "107.74000000", 1748101379999, "274899.52350200", 1416, "73.28450000", "186978.25906400", "0"], [1748101380000, "2552.00000000", "2553.27000000", "2550.25000000", "2550.50000000", "196.43510000", 1748101439999, "501215.11554600", 1869, "97.60850000", "249019.80566400", "0"], [1748101440000, "2550.49000000", "2551.30000000", "2550.49000000", "2551.19000000", "33.51240000", 1748101499999, "85485.43238600", 626, "20.24870000", "51650.99118300", "0"], [1748101500000, "2551.20000000", "2552.10000000", "2550.91000000", "2551.99000000", "83.82990000", 1748101559999, "213887.42281500", 1384, "41.79150000", "106626.94836000", "0"], [1748101560000, "2552.00000000", "2553.00000000", "2551.70000000", "2552.90000000", "66.49880000", 1748101619999, "169735.44678700", 1457, "26.19090000", "66847.94472600", "0"], [1748101620000, "2552.89000000", "2554.54000000", "2552.26000000", "2552.68000000", "121.41630000", 1748101679999, "309997.07160100", 2253, "61.52030000", "157073.90413900", "0"], [1748101680000, "2552.67000000", "2553.20000000", "2551.25000000", "2551.25000000", "129.77860000", 1748101739999, "331204.63922600", 2090, "62.64820000", "159885.48657400", "0"], [1748101740000, "2551.25000000", "2551.26000000", "2549.71000000", "2549.73000000", "410.98570000", 1748101799999, "1048103.27357100", 1589, "84.51090000", "215547.68476900", "0"], [1748101800000, "2549.73000000", "2550.80000000", "2549.59000000", "2550.80000000", "107.23690000", 1748101859999, "273470.88958900", 1361, "65.49330000", "167021.64812600", "0"], [1748101860000, "2550.80000000", "2552.50000000", "2550.80000000", "2551.69000000", "100.75300000", 1748101919999, "257086.79865400", 1054, "76.60980000", "195472.95153300", "0"], [1748101920000, "2551.68000000", "2553.00000000", "2551.50000000", "2552.99000000", "102.01590000", 1748101979999, "260362.11835300", 1117, "76.28380000", "194682.18017600", "0"], [1748101980000, "2553.00000000", "2553.33000000", "2552.00000000", "2552.74000000", "65.26190000", 1748102039999, "166579.98539900", 1075, "22.97880000", "58651.81779900", "0"], [1748102040000, "2552.75000000", "2553.99000000", "2552.51000000", "2553.98000000", "98.48400000", 1748102099999, "251445.47474100", 1154, "72.95400000", "186259.35578800", "0"], [1748102100000, "2553.99000000", "2555.40000000", "2553.70000000", "2553.71000000", "88.94750000", 1748102159999, "227223.09968900", 2005, "43.02830000", "109914.45174900", "0"], [1748102160000, "2553.71000000", "2556.07000000", "2553.71000000", "2554.37000000", "290.26300000", 1748102219999, "741682.34160900", 1505, "239.87890000", "612932.79345600", "0"], [1748102220000, "2554.38000000", "2554.70000000", "2553.26000000", "2554.70000000", "69.45890000", 1748102279999, "177392.95912500", 1034, "26.63250000", "68013.73381400", "0"], [1748102280000, "2554.70000000", "2555.90000000", "2554.69000000", "2555.54000000", "49.62950000", 1748102339999, "126820.04522800", 861, "23.71570000", "60599.68780700", "0"], [1748102340000, "2555.54000000", "2555.90000000", "2555.53000000", "2555.64000000", "15.35950000", 1748102399999, "39254.95484300", 395, "8.28080000", "21163.33926800", "0"], [1748102400000, "2555.64000000", "2555.64000000", "2553.83000000", "2554.89000000", "120.87730000", 1748102459999, "308780.98828800", 1842, "61.57780000", "157295.12594700", "0"], [1748102460000, "2554.90000000", "2556.00000000", "2552.50000000", "2552.51000000", "142.06430000", 1748102519999, "362942.38279700", 1975, "52.67140000", "134606.22470600", "0"], [1748102520000, "2552.51000000", "2553.27000000", "2551.53000000", "2552.59000000", "126.48690000", 1748102579999, "322849.76594000", 1384, "39.70810000", "101341.35829000", "0"], [1748102580000, "2552.59000000", "2552.59000000", "2551.40000000", "2551.50000000", "106.60610000", 1748102639999, "272046.61335800", 991, "24.97730000", "63733.40940300", "0"], [1748102640000, "2551.50000000", "2553.00000000", "2551.15000000", "2552.99000000", "150.26260000", 1748102699999, "383403.43729900", 1192, "47.70250000", "121729.87799400", "0"], [1748102700000, "2552.99000000", "2553.26000000", "2550.41000000", "2550.41000000", "158.89970000", 1748102759999, "405343.06720300", 1984, "26.32690000", "67172.37253400", "0"], [1748102760000, "2550.40000000", "2551.19000000", "2550.25000000", "2550.61000000", "111.42970000", 1748102819999, "284219.82246700", 1532, "73.48500000", "187433.06020700", "0"], [1748102820000, "2550.60000000", "2551.26000000", "2549.24000000", "2549.24000000", "252.52630000", 1748102879999, "643984.09347400", 2077, "53.88890000", "137420.80574400", "0"], [1748102880000, "2549.24000000", "2550.87000000", "2549.24000000", "2550.19000000", "230.06180000", 1748102939999, "586710.96918200", 1056, "203.74010000", "519592.36883700", "0"], [1748102940000, "2550.18000000", "2551.80000000", "2549.65000000", "2551.80000000", "61.53250000", 1748102999999, "156945.01792800", 1570, "32.12170000", "81933.41174800", "0"], [1748103000000, "2551.80000000", "2551.80000000", "2549.00000000", "2549.01000000", "247.55160000", 1748103059999, "631405.20919200", 1811, "90.86460000", "231793.54187800", "0"], [1748103060000, "2549.00000000", "2549.30000000", "2548.24000000", "2549.29000000", "140.10180000", 1748103119999, "357082.89591300", 1659, "37.77470000", "96278.13462500", "0"], [1748103120000, "2549.29000000", "2549.48000000", "2548.18000000", "2548.18000000", "105.28620000", 1748103179999, "268357.08117800", 1164, "33.68120000", "85858.40400600", "0"], [1748103180000, "2548.17000000", "2548.66000000", "2548.16000000", "2548.30000000", "59.86400000", 1748103239999, "152561.77237100", 515, "19.82710000", "50526.64531400", "0"], [1748103240000, "2548.30000000", "2549.24000000", "2546.80000000", "2549.24000000", "124.69210000", 1748103299999, "317660.93648800", 1553, "53.86220000", "137209.23864400", "0"], [1748103300000, "2549.24000000", "2549.24000000", "2546.59000000", "2546.60000000", "108.16660000", 1748103359999, "275589.73400300", 1723, "56.88750000", "144926.93393300", "0"], [1748103360000, "2546.60000000", "2547.45000000", "2543.86000000", "2547.20000000", "937.08420000", 1748103419999, "2385432.63323500", 3029, "407.25540000", "1036423.52829200", "0"], [1748103420000, "2547.21000000", "2551.20000000", "2546.77000000", "2551.09000000", "236.08680000", 1748103479999, "601821.89794600", 1592, "169.38020000", "431755.34108400", "0"], [1748103480000, "2551.09000000", "2552.40000000", "2551.00000000", "2552.02000000", "246.48500000", 1748103539999, "629014.00711900", 1513, "195.04240000", "497741.20631600", "0"], [1748103540000, "2552.02000000", "2552.02000000", "2550.50000000", "2550.50000000", "85.00130000", 1748103599999, "216849.42223600", 956, "29.17090000", "74422.34707100", "0"], [1748103600000, "2550.50000000", "2552.00000000", "2549.70000000", "2551.00000000", "129.60920000", 1748103659999, "330584.41895300", 1644, "58.14120000", "148302.43295000", "0"], [1748103660000, "2550.99000000", "2551.26000000", "2550.31000000", "2551.26000000", "75.91810000", 1748103719999, "193656.38332100", 1072, "25.37320000", "64724.85413800", "0"], [1748103720000, "2551.26000000", "2551.89000000", "2550.70000000", "2551.09000000", "122.80990000", 1748103779999, "313279.79267300", 1462, "27.29850000", "69643.73500500", "0"], [1748103780000, "2551.08000000", "2551.80000000", "2550.71000000", "2550.91000000", "123.38810000", 1748103839999, "314772.46838100", 1455, "30.04590000", "76653.90466800", "0"], [1748103840000, "2550.90000000", "2551.10000000", "2550.25000000", "2550.60000000", "180.92420000", 1748103899999, "461470.85730500", 974, "37.10820000", "94640.01841400", "0"], [1748103900000, "2550.60000000", "2550.99000000", "2549.00000000", "2549.18000000", "474.65330000", 1748103959999, "1210448.14498100", 1126, "22.06310000", "56254.66600300", "0"], [1748103960000, "2549.19000000", "2551.89000000", "2548.80000000", "2551.89000000", "62.84600000", 1748104019999, "160272.11685400", 1327, "51.89970000", "132369.53401900", "0"], [1748104020000, "2551.89000000", "2552.80000000", "2551.20000000", "2551.41000000", "146.84370000", 1748104079999, "374753.92596500", 1525, "45.65630000", "116523.97871100", "0"], [1748104080000, "2551.41000000", "2551.41000000", "2549.04000000", "2549.20000000", "92.78660000", 1748104139999, "236648.10765200", 1201, "11.21750000", "28601.39639700", "0"], [1748104140000, "2549.20000000", "2550.89000000", "2548.00000000", "2550.31000000", "115.16940000", 1748104199999, "293619.04968700", 1710, "55.41590000", "141281.60883600", "0"], [1748104200000, "2550.31000000", "2550.40000000", "2549.00000000", "2550.40000000", "141.82080000", 1748104259999, "361597.70525200", 2323, "91.93840000", "234410.28125000", "0"], [1748104260000, "2550.40000000", "2552.27000000", "2550.25000000", "2550.71000000", "129.28620000", 1748104319999, "329798.24926300", 2290, "73.22790000", "186783.77799500", "0"], [1748104320000, "2550.71000000", "2551.98000000", "2549.24000000", "2549.98000000", "194.83090000", 1748104379999, "496888.16229000", 2615, "56.15970000", "143222.82400400", "0"], [1748104380000, "2549.99000000", "2551.10000000", "2549.98000000", "2551.10000000", "53.03600000", 1748104439999, "135273.48722300", 1186, "19.79780000", "50490.57701000", "0"], [1748104440000, "2551.09000000", "2552.27000000", "2550.63000000", "2552.26000000", "82.75820000", 1748104499999, "211168.53036100", 1677, "19.21950000", "49040.87004000", "0"], [1748104500000, "2552.27000000", "2552.40000000", "2551.27000000", "2552.26000000", "52.11430000", 1748104559999, "132992.46675500", 1705, "17.83020000", "45503.44963900", "0"], [1748104560000, "2552.26000000", "2552.50000000", "2551.00000000", "2551.40000000", "80.42620000", 1748104619999, "205210.53912200", 1585, "27.26790000", "69573.38524400", "0"], [1748104620000, "2551.41000000", "2553.60000000", "2551.41000000", "2553.41000000", "120.83300000", 1748104679999, "308436.87635600", 2067, "95.27180000", "243192.26796400", "0"], [1748104680000, "2553.42000000", "2553.42000000", "2552.00000000", "2553.19000000", "113.93160000", 1748104739999, "290827.36413600", 1716, "29.65980000", "75706.46360800", "0"], [1748104740000, "2553.20000000", "2553.89000000", "2553.00000000", "2553.80000000", "44.13810000", 1748104799999, "112703.84570900", 797, "27.91740000", "71284.58299300", "0"], [1748104800000, "2553.79000000", "2554.10000000", "2552.80000000", "2554.09000000", "68.21810000", 1748104859999, "174200.99661700", 1252, "18.50310000", "47252.56369500", "0"], [1748104860000, "2554.10000000", "2555.27000000", "2553.50000000", "2553.68000000", "200.00070000", 1748104919999, "510836.39953200", 2277, "73.25020000", "187102.25923500", "0"], [1748104920000, "2553.69000000", "2554.40000000", "2553.30000000", "2554.40000000", "54.42320000", 1748104979999, "138993.36948900", 1013, "40.07680000", "102355.72387700", "0"], [1748104980000, "2554.40000000", "2554.90000000", "2554.00000000", "2554.60000000", "45.62510000", 1748105039999, "116544.07770300", 1040, "21.38790000", "54632.30510800", "0"], [1748105040000, "2554.59000000", "2555.00000000", "2554.30000000", "2554.80000000", "58.29540000", 1748105099999, "148921.21303500", 884, "31.76510000", "81146.11595500", "0"], [1748105100000, "2554.81000000", "2555.42000000", "2552.50000000", "2555.41000000", "246.76180000", 1748105159999, "630218.27145800", 1805, "158.64710000", "405207.14152200", "0"], [1748105160000, "2555.41000000", "2559.30000000", "2555.41000000", "2558.84000000", "170.58740000", 1748105219999, "436346.75377000", 1849, "112.44460000", "287574.98083500", "0"], [1748105220000, "2558.85000000", "2558.85000000", "2555.50000000", "2555.50000000", "216.62580000", 1748105279999, "553877.96015000", 1766, "56.15000000", "143550.28783600", "0"], [1748105280000, "2555.51000000", "2558.70000000", "2555.51000000", "2557.99000000", "115.15060000", 1748105339999, "294531.80616200", 1577, "48.77340000", "124728.77660800", "0"], [1748105340000, "2557.99000000", "2560.50000000", "2557.99000000", "2560.00000000", "224.16810000", 1748105399999, "573771.50832000", 1795, "183.47000000", "469601.71168600", "0"], [1748105400000, "2559.99000000", "2561.10000000", "2559.99000000", "2560.60000000", "113.96630000", 1748105459999, "291820.95630700", 947, "68.50660000", "175415.87377700", "0"], [1748105460000, "2560.61000000", "2561.30000000", "2560.29000000", "2560.98000000", "110.78930000", 1748105519999, "283686.09323200", 992, "60.81440000", "155714.42653100", "0"], [1748105520000, "2560.99000000", "2562.10000000", "2560.70000000", "2560.70000000", "110.55810000", 1748105579999, "283176.59686200", 1142, "51.94760000", "133063.80157700", "0"], [1748105580000, "2560.70000000", "2560.70000000", "2559.00000000", "2559.56000000", "99.77660000", 1748105639999, "255385.41004300", 1132, "52.49290000", "134348.77117900", "0"], [1748105640000, "2559.56000000", "2559.57000000", "2557.85000000", "2558.59000000", "181.05750000", 1748105699999, "463262.34464300", 1159, "22.22990000", "56870.46326000", "0"], [1748105700000, "2558.59000000", "2559.12000000", "2558.18000000", "2559.11000000", "219.75650000", 1748105759999, "562287.77188100", 1238, "193.35600000", "494736.27028500", "0"], [1748105760000, "2559.12000000", "2559.89000000", "2558.60000000", "2558.60000000", "58.95450000", 1748105819999, "150867.87419500", 927, "24.75860000", "63363.20432700", "0"], [1748105820000, "2558.61000000", "2558.61000000", "2557.86000000", "2558.00000000", "120.83320000", 1748105879999, "309118.43152400", 711, "40.46790000", "103522.11502800", "0"], [1748105880000, "2558.00000000", "2558.00000000", "2556.64000000", "2557.10000000", "137.43560000", 1748105939999, "351488.03080100", 948, "43.06190000", "110132.97892500", "0"], [1748105940000, "2557.10000000", "2557.47000000", "2556.50000000", "2557.46000000", "98.47560000", 1748105999999, "251793.13048600", 885, "85.39590000", "218347.48668600", "0"], [1748106000000, "2557.46000000", "2558.50000000", "2557.46000000", "2558.49000000", "140.89020000", 1748106059999, "360414.32769700", 1533, "97.45070000", "249288.41621700", "0"], [1748106060000, "2558.49000000", "2560.30000000", "2558.49000000", "2559.71000000", "102.65950000", 1748106119999, "262775.04219800", 1504, "45.97570000", "117672.80055500", "0"], [1748106120000, "2559.70000000", "2560.09000000", "2558.80000000", "2559.79000000", "89.36910000", 1748106179999, "228742.69533100", 1776, "40.85950000", "104586.52977100", "0"], [1748106180000, "2559.80000000", "2560.59000000", "2559.80000000", "2560.49000000", "147.51210000", 1748106239999, "377674.19395000", 1494, "24.49390000", "62709.40435400", "0"], [1748106240000, "2560.50000000", "2561.20000000", "2560.29000000", "2560.81000000", "187.91230000", 1748106299999, "481183.93930000", 1138, "147.99860000", "378975.25056200", "0"], [1748106300000, "2560.80000000", "2561.89000000", "2560.48000000", "2561.68000000", "235.87860000", 1748106359999, "604149.38853600", 1259, "100.77690000", "258105.33187400", "0"], [1748106360000, "2561.68000000", "2563.79000000", "2561.68000000", "2562.96000000", "329.42990000", 1748106419999, "844423.85449600", 2034, "254.82220000", "653181.26305200", "0"], [1748106420000, "2562.95000000", "2563.32000000", "2562.40000000", "2563.31000000", "73.80130000", 1748106479999, "189136.70977400", 1086, "48.42770000", "124109.30409200", "0"], [1748106480000, "2563.31000000", "2563.32000000", "2562.50000000", "2562.81000000", "81.78700000", 1748106539999, "209616.00203500", 1144, "22.13090000", "56721.29364300", "0"], [1748106540000, "2562.80000000", "2564.59000000", "2562.80000000", "2563.52000000", "221.43030000", 1748106599999, "567681.44130000", 1771, "109.23520000", "280020.86690600", "0"], [1748106600000, "2563.53000000", "2564.33000000", "2560.40000000", "2561.00000000", "251.22150000", 1748106659999, "643723.96391000", 2364, "80.12570000", "205274.56606800", "0"], [1748106660000, "2561.00000000", "2561.80000000", "2560.99000000", "2561.79000000", "64.04460000", 1748106719999, "164052.06386100", 1245, "37.20340000", "95294.46773700", "0"], [1748106720000, "2561.80000000", "2563.09000000", "2561.33000000", "2563.09000000", "238.44250000", 1748106779999, "610978.15793800", 1422, "53.55640000", "137215.68698400", "0"], [1748106780000, "2563.10000000", "2564.38000000", "2562.57000000", "2563.59000000", "332.48290000", 1748106839999, "852336.08707200", 1629, "243.00640000", "622988.97574000", "0"], [1748106840000, "2563.60000000", "2563.80000000", "2562.49000000", "2562.55000000", "85.17980000", 1748106899999, "218318.41876100", 1400, "22.01390000", "56419.58161500", "0"], [1748106900000, "2562.55000000", "2562.90000000", "2560.50000000", "2560.59000000", "148.36120000", 1748106959999, "380077.89548300", 1972, "47.10850000", "120698.07621500", "0"], [1748106960000, "2560.60000000", "2562.20000000", "2560.50000000", "2561.01000000", "130.41080000", 1748107019999, "334042.20003600", 1810, "74.11270000", "189824.71054800", "0"], [1748107020000, "2561.00000000", "2561.20000000", "2559.50000000", "2559.51000000", "131.72110000", 1748107079999, "337236.72229700", 1659, "16.93450000", "43360.37772000", "0"], [1748107080000, "2559.51000000", "2559.51000000", "2557.79000000", "2559.51000000", "154.67160000", 1748107139999, "395757.72738900", 1968, "54.83970000", "140322.99199600", "0"], [1748107140000, "2559.51000000", "2560.00000000", "2559.35000000", "2559.98000000", "90.97540000", 1748107199999, "232865.04771400", 933, "37.76250000", "96654.91718900", "0"], [1748107200000, "2559.99000000", "2561.40000000", "2559.99000000", "2560.88000000", "155.78560000", 1748107259999, "398894.67910300", 1353, "66.39160000", "169985.67131000", "0"], [1748107260000, "2560.88000000", "2560.99000000", "2559.98000000", "2559.99000000", "83.25370000", 1748107319999, "213167.58595100", 809, "8.59310000", "22002.62186500", "0"], [1748107320000, "2559.98000000", "2559.98000000", "2557.00000000", "2557.01000000", "146.01220000", 1748107379999, "373490.09435500", 1540, "25.96360000", "66409.23065000", "0"], [1748107380000, "2557.00000000", "2558.79000000", "2557.00000000", "2557.01000000", "181.00500000", 1748107439999, "463006.74852500", 1601, "78.78420000", "201524.12090700", "0"], [1748107440000, "2557.01000000", "2558.20000000", "2556.40000000", "2556.82000000", "126.68330000", 1748107499999, "323948.52574700", 1188, "41.98230000", "107345.26018400", "0"], [1748107500000, "2556.83000000", "2557.68000000", "2556.71000000", "2556.72000000", "127.84260000", 1748107559999, "326918.45942400", 1136, "22.20040000", "56770.54728500", "0"], [1748107560000, "2556.71000000", "2558.19000000", "2555.57000000", "2558.19000000", "100.55650000", 1748107619999, "257111.63069900", 1532, "55.17180000", "141074.60251800", "0"], [1748107620000, "2558.19000000", "2558.30000000", "2557.90000000", "2558.18000000", "71.54790000", 1748107679999, "183022.62484000", 344, "50.46900000", "129099.29859800", "0"], [1748107680000, "2558.19000000", "2558.99000000", "2558.18000000", "2558.87000000", "234.09040000", 1748107739999, "598967.94416100", 753, "139.81240000", "357721.90362900", "0"], [1748107740000, "2558.88000000", "2559.00000000", "2558.88000000", "2559.00000000", "15.42890000", 1748107799999, "39482.31937600", 225, "3.24970000", "8315.86836800", "0"], [1748107800000, "2558.99000000", "2559.00000000", "2557.52000000", "2557.53000000", "116.98290000", 1748107859999, "299286.91564100", 733, "6.88770000", "17619.97694700", "0"], [1748107860000, "2557.53000000", "2557.53000000", "2555.47000000", "2555.47000000", "101.13390000", 1748107919999, "258578.78640900", 822, "12.85620000", "32878.76888200", "0"], [1748107920000, "2555.47000000", "2556.89000000", "2555.45000000", "2556.89000000", "68.48340000", 1748107979999, "175047.25078400", 1219, "52.60240000", "134454.11796500", "0"], [1748107980000, "2556.89000000", "2557.70000000", "2556.89000000", "2557.21000000", "42.01340000", 1748108039999, "107440.12196100", 777, "17.71170000", "45293.34730300", "0"], [1748108040000, "2557.20000000", "2557.70000000", "2557.20000000", "2557.36000000", "44.64720000", 1748108099999, "114188.20292100", 530, "13.61710000", "34824.74055300", "0"], [1748108100000, "2557.36000000", "2558.30000000", "2557.01000000", "2558.29000000", "148.83560000", 1748108159999, "380668.73483000", 1120, "35.26490000", "90200.33338700", "0"], [1748108160000, "2558.29000000", "2559.46000000", "2557.80000000", "2559.45000000", "47.71250000", 1748108219999, "122075.15291800", 802, "30.08680000", "76984.63935900", "0"], [1748108220000, "2559.46000000", "2560.31000000", "2559.36000000", "2560.30000000", "50.55220000", 1748108279999, "129403.89958300", 751, "16.86540000", "43175.65553300", "0"], [1748108280000, "2560.30000000", "2563.18000000", "2560.10000000", "2562.98000000", "488.42600000", 1748108339999, "1251316.64035700", 1441, "301.61000000", "772648.36166400", "0"], [1748108340000, "2562.98000000", "2562.99000000", "2561.94000000", "2562.18000000", "129.12190000", 1748108399999, "330870.62064800", 1038, "53.08830000", "136031.24191500", "0"], [1748108400000, "2562.18000000", "2562.84000000", "2561.62000000", "2562.84000000", "89.93120000", 1748108459999, "230405.28627600", 837, "37.61870000", "96382.02912800", "0"], [1748108460000, "2562.83000000", "2563.00000000", "2562.37000000", "2562.37000000", "119.79530000", 1748108519999, "306989.84027000", 768, "44.45780000", "113931.61140000", "0"], [1748108520000, "2562.38000000", "2562.85000000", "2562.20000000", "2562.84000000", "62.29100000", 1748108579999, "159618.05172800", 600, "26.17310000", "67068.74436400", "0"], [1748108580000, "2562.84000000", "2562.84000000", "2562.00000000", "2562.00000000", "61.42260000", 1748108639999, "157399.59088600", 807, "2.26390000", "5800.62657800", "0"], [1748108640000, "2562.01000000", "2562.01000000", "2561.05000000", "2561.05000000", "119.71890000", 1748108699999, "306666.08711000", 984, "6.37710000", "16335.35064100", "0"], [1748108700000, "2561.05000000", "2561.17000000", "2559.62000000", "2559.62000000", "104.59920000", 1748108759999, "267844.90097900", 992, "45.19790000", "115752.59260700", "0"], [1748108760000, "2559.62000000", "2561.31000000", "2559.62000000", "2561.30000000", "86.98070000", 1748108819999, "222677.87264100", 927, "42.03700000", "107616.31974200", "0"], [1748108820000, "2561.31000000", "2562.78000000", "2561.31000000", "2561.80000000", "106.37930000", 1748108879999, "272563.35300100", 1002, "51.61970000", "132247.29217200", "0"], [1748108880000, "2561.79000000", "2563.30000000", "2561.79000000", "2562.95000000", "139.58910000", 1748108939999, "357758.27005300", 847, "42.25630000", "108296.10338200", "0"], [1748108940000, "2562.95000000", "2563.50000000", "2562.00000000", "2563.11000000", "70.74510000", 1748108999999, "181308.84858300", 851, "45.72510000", "117186.38615200", "0"], [1748109000000, "2563.11000000", "2563.32000000", "2562.60000000", "2562.61000000", "109.45790000", 1748109059999, "280541.67457800", 458, "17.45400000", "44733.17673900", "0"], [1748109060000, "2562.61000000", "2562.61000000", "2561.30000000", "2561.31000000", "83.42960000", 1748109119999, "213743.90806400", 853, "20.76940000", "53201.40543900", "0"], [1748109120000, "2561.30000000", "2562.00000000", "2561.30000000", "2561.66000000", "42.39290000", 1748109179999, "108585.51889400", 628, "36.02320000", "92268.68503500", "0"], [1748109180000, "2561.65000000", "2562.89000000", "2561.65000000", "2562.89000000", "30.58180000", 1748109239999, "78356.41552500", 631, "26.95370000", "69060.68738100", "0"], [1748109240000, "2562.89000000", "2563.10000000", "2562.61000000", "2563.10000000", "12.20690000", 1748109299999, "31285.25621200", 363, "7.08160000", "18149.37458900", "0"], [1748109300000, "2563.09000000", "2563.10000000", "2561.81000000", "2562.00000000", "161.21340000", 1748109359999, "413172.02807200", 825, "17.22650000", "44141.98032900", "0"], [1748109360000, "2562.00000000", "2562.30000000", "2561.99000000", "2562.30000000", "40.03500000", 1748109419999, "102572.95429100", 323, "27.43220000", "70281.60982500", "0"], [1748109420000, "2562.29000000", "2562.32000000", "2560.50000000", "2560.50000000", "131.32260000", 1748109479999, "336372.86532900", 840, "4.68950000", "12009.97981400", "0"], [1748109480000, "2560.50000000", "2560.51000000", "2559.00000000", "2559.01000000", "78.93000000", 1748109539999, "202042.76551900", 926, "4.09160000", "10472.05336600", "0"], [1748109540000, "2559.01000000", "2559.01000000", "2557.80000000", "2557.80000000", "95.53900000", 1748109599999, "244418.90674000", 1111, "30.49830000", "78026.83645400", "0"], [1748109600000, "2557.80000000", "2558.59000000", "2557.00000000", "2558.30000000", "139.35340000", 1748109659999, "356431.08772800", 1056, "62.45710000", "159747.23874300", "0"], [1748109660000, "2558.30000000", "2559.15000000", "2557.98000000", "2558.69000000", "62.50420000", 1748109719999, "159930.81824800", 903, "19.01050000", "48641.65190700", "0"], [1748109720000, "2558.68000000", "2559.09000000", "2557.91000000", "2558.70000000", "46.72000000", 1748109779999, "119536.28625000", 985, "15.73150000", "40250.65107600", "0"], [1748109780000, "2558.69000000", "2558.99000000", "2558.51000000", "2558.69000000", "58.02320000", 1748109839999, "148460.07189200", 625, "20.10560000", "51444.73543100", "0"], [1748109840000, "2558.69000000", "2560.00000000", "2558.69000000", "2559.90000000", "51.69850000", 1748109899999, "132318.31017000", 618, "20.82950000", "53308.75435700", "0"], [1748109900000, "2559.91000000", "2559.91000000", "2559.00000000", "2559.01000000", "53.32970000", 1748109959999, "136509.05447200", 445, "3.33110000", "8526.14905700", "0"], [1748109960000, "2559.01000000", "2561.00000000", "2559.01000000", "2561.00000000", "78.99000000", 1748110019999, "202244.45277300", 950, "39.02050000", "99889.65316300", "0"], [1748110020000, "2561.00000000", "2562.78000000", "2561.00000000", "2561.80000000", "154.71200000", 1748110079999, "396398.45329500", 1045, "81.93300000", "209899.82205000", "0"], [1748110080000, "2561.80000000", "2561.99000000", "2560.51000000", "2560.80000000", "59.27150000", 1748110139999, "151807.51948400", 1386, "24.69130000", "63233.39616800", "0"], [1748110140000, "2560.81000000", "2560.81000000", "2560.30000000", "2560.31000000", "27.30280000", 1748110199999, "69910.03653200", 412, "17.27930000", "44243.43008800", "0"], [1748110200000, "2560.31000000", "2561.00000000", "2560.00000000", "2560.99000000", "52.35600000", 1748110259999, "134058.69105300", 876, "22.36120000", "57260.46793300", "0"], [1748110260000, "2560.99000000", "2562.44000000", "2560.99000000", "2561.31000000", "75.86190000", 1748110319999, "194326.89748600", 1027, "54.83000000", "140454.28673500", "0"], [1748110320000, "2561.31000000", "2562.00000000", "2561.28000000", "2562.00000000", "29.66920000", 1748110379999, "75999.60655600", 447, "18.55060000", "47517.77079400", "0"], [1748110380000, "2562.00000000", "2562.32000000", "2561.99000000", "2562.32000000", "20.27430000", 1748110439999, "51946.77785100", 223, "11.25420000", "28835.05073000", "0"], [1748110440000, "2562.32000000", "2563.00000000", "2562.31000000", "2562.60000000", "85.09860000", 1748110499999, "218101.79052000", 504, "57.87300000", "148324.91784800", "0"], [1748110500000, "2562.60000000", "2562.60000000", "2562.09000000", "2562.10000000", "147.58410000", 1748110559999, "378176.93181400", 529, "38.89770000", "99666.09295000", "0"], [1748110560000, "2562.10000000", "2562.32000000", "2561.10000000", "2561.10000000", "77.42190000", 1748110619999, "198353.58003500", 1100, "15.64480000", "40084.33674200", "0"], [1748110620000, "2561.11000000", "2563.11000000", "2561.10000000", "2563.10000000", "81.61950000", 1748110679999, "209161.47337700", 712, "72.73480000", "186394.54634700", "0"], [1748110680000, "2563.10000000", "2563.35000000", "2562.41000000", "2562.79000000", "88.51690000", 1748110739999, "226871.14690400", 678, "27.58750000", "70708.43123800", "0"], [1748110740000, "2562.79000000", "2563.20000000", "2562.79000000", "2562.79000000", "57.44160000", 1748110799999, "147214.46037200", 520, "31.15880000", "79855.50533700", "0"], [1748110800000, "2562.80000000", "2564.84000000", "2562.79000000", "2564.84000000", "101.64740000", 1748110859999, "260583.95143900", 822, "96.47410000", "247319.20798800", "0"], [1748110860000, "2564.83000000", "2565.80000000", "2564.10000000", "2565.80000000", "159.19850000", 1748110919999, "408316.34672700", 1092, "120.38560000", "308774.29754200", "0"], [1748110920000, "2565.80000000", "2567.38000000", "2565.79000000", "2566.07000000", "377.49840000", 1748110979999, "968695.50781700", 1409, "301.44340000", "773512.67832500", "0"], [1748110980000, "2566.08000000", "2566.53000000", "2566.08000000", "2566.09000000", "220.04500000", 1748111039999, "564740.06599200", 578, "40.80240000", "104715.28778800", "0"], [1748111040000, "2566.09000000", "2566.09000000", "2564.30000000", "2565.29000000", "234.02650000", 1748111099999, "600313.85410200", 1109, "51.32660000", "131640.83503600", "0"], [1748111100000, "2565.29000000", "2565.49000000", "2564.50000000", "2564.50000000", "61.04510000", 1748111159999, "156587.26312400", 720, "30.58130000", "78445.29104300", "0"], [1748111160000, "2564.51000000", "2564.70000000", "2563.80000000", "2563.81000000", "77.70000000", 1748111219999, "199250.05663500", 617, "2.83400000", "7267.39259600", "0"], [1748111220000, "2563.81000000", "2564.20000000", "2562.31000000", "2562.31000000", "145.65890000", 1748111279999, "373333.47333400", 849, "15.16640000", "38877.09413400", "0"], [1748111280000, "2562.31000000", "2563.20000000", "2562.10000000", "2562.11000000", "142.51330000", 1748111339999, "365224.30470300", 796, "23.47860000", "60167.38693200", "0"], [1748111340000, "2562.10000000", "2562.30000000", "2560.97000000", "2561.29000000", "259.42510000", 1748111399999, "664573.42559400", 1022, "45.09330000", "115511.33897200", "0"], [1748111400000, "2561.29000000", "2561.30000000", "2557.90000000", "2558.60000000", "227.89030000", 1748111459999, "583291.72762500", 1679, "58.40170000", "149416.69034600", "0"], [1748111460000, "2558.60000000", "2558.70000000", "2557.54000000", "2557.70000000", "70.46370000", 1748111519999, "180249.83221400", 892, "14.89690000", "38104.70102900", "0"], [1748111520000, "2557.70000000", "2558.30000000", "2557.28000000", "2557.28000000", "108.64530000", 1748111579999, "277888.64352000", 980, "14.82630000", "37923.39546700", "0"], [1748111580000, "2557.29000000", "2558.10000000", "2557.21000000", "2557.30000000", "134.71520000", 1748111639999, "344542.92374700", 1085, "91.53970000", "234115.59112400", "0"], [1748111640000, "2557.30000000", "2559.00000000", "2557.29000000", "2559.00000000", "41.57270000", 1748111699999, "106361.01975800", 748, "29.93500000", "76584.24422700", "0"], [1748111700000, "2559.00000000", "2559.00000000", "2558.50000000", "2558.50000000", "74.10540000", 1748111759999, "189624.39492600", 452, "16.06790000", "41115.52521300", "0"], [1748111760000, "2558.51000000", "2558.51000000", "2558.04000000", "2558.29000000", "34.02560000", 1748111819999, "87045.41132600", 590, "22.38950000", "57275.46289100", "0"], [1748111820000, "2558.30000000", "2558.30000000", "2557.53000000", "2558.01000000", "57.89380000", 1748111879999, "148096.96425000", 775, "7.18610000", "18382.35285300", "0"], [1748111880000, "2558.00000000", "2558.10000000", "2556.99000000", "2556.99000000", "78.28820000", 1748111939999, "200241.69050600", 762, "4.19600000", "10732.60713200", "0"], [1748111940000, "2556.99000000", "2558.09000000", "2556.99000000", "2558.09000000", "95.01120000", 1748111999999, "243023.86960700", 514, "17.23860000", "44088.07711700", "0"], [1748112000000, "2558.09000000", "2558.10000000", "2557.15000000", "2557.16000000", "81.15470000", 1748112059999, "207560.70103000", 591, "5.57320000", "14255.82452500", "0"], [1748112060000, "2557.15000000", "2557.16000000", "2556.12000000", "2556.13000000", "84.30630000", 1748112119999, "215533.88923800", 893, "24.68830000", "63114.67191800", "0"], [1748112120000, "2556.13000000", "2557.19000000", "2556.12000000", "2557.19000000", "128.11940000", 1748112179999, "327560.71534600", 837, "38.10610000", "97415.77614900", "0"], [1748112180000, "2557.19000000", "2557.69000000", "2557.19000000", "2557.37000000", "37.01950000", 1748112239999, "94673.87453800", 419, "10.89550000", "27864.34520200", "0"], [1748112240000, "2557.36000000", "2558.00000000", "2557.36000000", "2557.99000000", "11.24980000", 1748112299999, "28773.50625300", 254, "3.93960000", "10076.22376400", "0"], [1748112300000, "2557.99000000", "2558.00000000", "2557.02000000", "2557.02000000", "102.14810000", 1748112359999, "261265.10959600", 801, "9.68060000", "24756.70173600", "0"], [1748112360000, "2557.02000000", "2557.03000000", "2555.60000000", "2555.77000000", "342.41350000", 1748112419999, "875214.15170200", 691, "12.18690000", "31151.33447600", "0"], [1748112420000, "2555.77000000", "2557.32000000", "2555.77000000", "2557.31000000", "72.92880000", 1748112479999, "186455.42274500", 552, "55.07790000", "140810.71462400", "0"], [1748112480000, "2557.32000000", "2557.41000000", "2555.00000000", "2555.00000000", "185.58280000", 1748112539999, "474368.08162600", 1466, "18.03250000", "46095.89046700", "0"], [1748112540000, "2555.01000000", "2555.01000000", "2552.26000000", "2552.44000000", "445.66880000", 1748112599999, "1137936.92103200", 2231, "121.00370000", "308883.23157500", "0"], [1748112600000, "2552.45000000", "2553.27000000", "2552.44000000", "2552.90000000", "125.69570000", 1748112659999, "320889.61347000", 948, "56.72630000", "144803.26152300", "0"], [1748112660000, "2552.90000000", "2553.00000000", "2551.25000000", "2551.62000000", "310.98630000", 1748112719999, "793636.76188400", 1706, "70.58400000", "180105.47843400", "0"], [1748112720000, "2551.62000000", "2551.63000000", "2548.10000000", "2548.10000000", "678.35340000", 1748112779999, "1729706.63969900", 3589, "267.55160000", "682248.88479200", "0"], [1748112780000, "2548.11000000", "2548.98000000", "2544.99000000", "2548.98000000", "742.62100000", 1748112839999, "1891264.31840200", 4576, "316.38910000", "805831.77095800", "0"], [1748112840000, "2548.99000000", "2550.40000000", "2548.76000000", "2549.25000000", "310.20770000", 1748112899999, "790896.44737800", 1757, "161.77140000", "412436.36063800", "0"], [1748112900000, "2549.24000000", "2549.25000000", "2548.00000000", "2549.24000000", "64.57120000", 1748112959999, "164574.67784500", 1230, "19.21330000", "48967.54378000", "0"], [1748112960000, "2549.25000000", "2550.20000000", "2549.20000000", "2549.20000000", "150.63460000", 1748113019999, "384079.46477800", 1048, "68.97300000", "175856.14107200", "0"], [1748113020000, "2549.21000000", "2549.21000000", "2547.20000000", "2547.80000000", "127.73810000", 1748113079999, "325442.92622700", 1452, "42.06870000", "107169.48408000", "0"], [1748113080000, "2547.80000000", "2548.59000000", "2547.80000000", "2548.10000000", "23.43590000", 1748113139999, "59718.39092500", 720, "8.44900000", "21528.77192200", "0"], [1748113140000, "2548.10000000", "2549.76000000", "2548.10000000", "2549.41000000", "112.90710000", 1748113199999, "287822.42552400", 1280, "45.79080000", "116720.53345200", "0"], [1748113200000, "2549.41000000", "2549.79000000", "2546.57000000", "2549.79000000", "454.92370000", 1748113259999, "1159173.81154400", 2612, "165.98200000", "422951.39735000", "0"], [1748113260000, "2549.79000000", "2553.01000000", "2549.78000000", "2552.21000000", "416.95730000", 1748113319999, "1063971.91083300", 2260, "304.78650000", "777731.14896500", "0"], [1748113320000, "2552.20000000", "2553.10000000", "2551.77000000", "2552.50000000", "90.76650000", 1748113379999, "231652.72548900", 1255, "34.33130000", "87621.86876400", "0"], [1748113380000, "2552.51000000", "2553.27000000", "2552.00000000", "2552.00000000", "74.26840000", 1748113439999, "189580.19530900", 1248, "20.02080000", "51104.20911600", "0"], [1748113440000, "2552.00000000", "2552.20000000", "2550.60000000", "2551.51000000", "133.58740000", 1748113499999, "340830.04257000", 1572, "75.76190000", "193277.00970300", "0"], [1748113500000, "2551.50000000", "2552.20000000", "2550.61000000", "2551.26000000", "44.50180000", 1748113559999, "113539.35644800", 1739, "18.17750000", "46376.34767400", "0"], [1748113560000, "2551.26000000", "2552.30000000", "2550.71000000", "2552.11000000", "98.28630000", 1748113619999, "250761.88713000", 1424, "72.90940000", "186003.08109300", "0"], [1748113620000, "2552.10000000", "2553.27000000", "2551.79000000", "2552.79000000", "95.41240000", 1748113679999, "243549.43259800", 1123, "64.32450000", "164194.04767400", "0"], [1748113680000, "2552.80000000", "2553.39000000", "2551.81000000", "2551.81000000", "57.94640000", 1748113739999, "147927.73980400", 762, "40.73240000", "103986.75047300", "0"], [1748113740000, "2551.81000000", "2552.80000000", "2551.01000000", "2552.72000000", "41.88160000", 1748113799999, "106882.62125500", 1062, "28.15090000", "71842.29650200", "0"], [1748113800000, "2552.72000000", "2553.90000000", "2552.72000000", "2553.51000000", "35.57100000", 1748113859999, "90831.66793400", 839, "17.47620000", "44624.28265500", "0"], [1748113860000, "2553.51000000", "2553.60000000", "2553.20000000", "2553.21000000", "23.96940000", 1748113919999, "61201.75512400", 538, "12.74060000", "32530.44048600", "0"], [1748113920000, "2553.21000000", "2553.50000000", "2552.07000000", "2553.40000000", "51.45700000", 1748113979999, "131360.93181700", 968, "15.13540000", "38639.66120800", "0"], [1748113980000, "2553.41000000", "2553.60000000", "2551.31000000", "2551.31000000", "50.67630000", 1748114039999, "129357.43608500", 1222, "20.12850000", "51390.29864000", "0"], [1748114040000, "2551.31000000", "2551.31000000", "2549.00000000", "2549.59000000", "178.47610000", 1748114099999, "455091.17018700", 1471, "35.06260000", "89387.21620800", "0"], [1748114100000, "2549.60000000", "2551.72000000", "2549.60000000", "2551.20000000", "274.84900000", 1748114159999, "700991.50165000", 1479, "223.08500000", "568939.60184100", "0"], [1748114160000, "2551.21000000", "2551.21000000", "2549.30000000", "2550.21000000", "33.13790000", 1748114219999, "84500.80805700", 1043, "11.55010000", "29450.10533800", "0"], [1748114220000, "2550.21000000", "2550.26000000", "2549.30000000", "2549.31000000", "17.72400000", 1748114279999, "45191.88174600", 514, "3.46940000", "8847.59021600", "0"], [1748114280000, "2549.30000000", "2549.95000000", "2549.00000000", "2549.95000000", "24.30190000", 1748114339999, "61954.38057200", 551, "11.06550000", "28210.67271000", "0"], [1748114340000, "2549.94000000", "2550.50000000", "2549.52000000", "2549.53000000", "113.32150000", 1748114399999, "288979.11788900", 716, "19.54830000", "49846.71042800", "0"], [1748114400000, "2549.53000000", "2550.50000000", "2549.52000000", "2549.53000000", "47.23890000", 1748114459999, "120457.16986200", 729, "31.89140000", "81318.84933200", "0"], [1748114460000, "2549.52000000", "2550.80000000", "2549.24000000", "2550.80000000", "48.21940000", 1748114519999, "122948.74591900", 944, "33.93390000", "86523.84742700", "0"], [1748114520000, "2550.79000000", "2550.80000000", "2549.51000000", "2550.60000000", "63.06430000", 1748114579999, "160839.47379500", 980, "20.18950000", "51487.10669100", "0"], [1748114580000, "2550.60000000", "2550.80000000", "2549.73000000", "2549.74000000", "54.11960000", 1748114639999, "138023.95325900", 658, "10.90750000", "27817.89250100", "0"], [1748114640000, "2549.74000000", "2550.40000000", "2549.30000000", "2550.39000000", "45.67840000", 1748114699999, "116462.60040500", 910, "20.84550000", "53151.34518100", "0"], [1748114700000, "2550.39000000", "2551.00000000", "2549.50000000", "2551.00000000", "30.70510000", 1748114759999, "78304.04102500", 838, "15.27760000", "38962.02563600", "0"], [1748114760000, "2551.00000000", "2552.50000000", "2550.99000000", "2552.35000000", "35.99350000", 1748114819999, "91856.46369400", 523, "19.18030000", "48941.87226900", "0"], [1748114820000, "2552.35000000", "2552.50000000", "2549.51000000", "2549.52000000", "56.93750000", 1748114879999, "145245.51176000", 1163, "5.59390000", "14270.58521900", "0"], [1748114880000, "2549.52000000", "2549.99000000", "2548.73000000", "2549.99000000", "62.13310000", 1748114939999, "158390.30162800", 661, "28.05620000", "71521.11080000", "0"], [1748114940000, "2550.00000000", "2551.47000000", "2549.99000000", "2551.47000000", "36.25480000", 1748114999999, "92467.68469000", 842, "20.98020000", "53512.69130600", "0"], [1748115000000, "2551.46000000", "2553.27000000", "2551.30000000", "2553.27000000", "37.35160000", 1748115059999, "95327.30010800", 759, "30.59020000", "78072.21331000", "0"], [1748115060000, "2553.26000000", "2553.26000000", "2551.71000000", "2551.89000000", "40.71060000", 1748115119999, "103910.30524900", 958, "11.09990000", "28326.91596800", "0"], [1748115120000, "2551.88000000", "2552.50000000", "2551.23000000", "2552.49000000", "20.82680000", 1748115179999, "53142.07284800", 833, "13.01160000", "33201.87342600", "0"], [1748115180000, "2552.49000000", "2552.49000000", "2550.50000000", "2550.51000000", "26.07560000", 1748115239999, "66521.31006000", 722, "5.45770000", "13921.88545000", "0"], [1748115240000, "2550.51000000", "2551.57000000", "2550.50000000", "2551.56000000", "42.06180000", 1748115299999, "107290.24483200", 592, "24.34100000", "62091.41044200", "0"], [1748115300000, "2551.56000000", "2552.00000000", "2550.89000000", "2551.64000000", "28.57750000", 1748115359999, "72911.72912000", 756, "13.39690000", "34181.70766100", "0"], [1748115360000, "2551.63000000", "2551.63000000", "2549.70000000", "2549.71000000", "80.10850000", 1748115419999, "204301.53488000", 877, "4.44950000", "11346.34160000", "0"], [1748115420000, "2549.70000000", "2551.60000000", "2549.26000000", "2551.60000000", "55.64830000", 1748115479999, "141909.14304400", 1005, "43.34970000", "110549.86677000", "0"], [1748115480000, "2551.60000000", "2552.50000000", "2551.15000000", "2552.01000000", "75.55360000", 1748115539999, "192798.22637400", 867, "35.84870000", "91468.52426200", "0"], [1748115540000, "2552.00000000", "2552.68000000", "2552.00000000", "2552.68000000", "26.52850000", 1748115599999, "67706.78001800", 370, "22.89900000", "58442.20260400", "0"], [1748115600000, "2552.67000000", "2555.30000000", "2552.01000000", "2555.30000000", "85.96040000", 1748115659999, "219527.48986500", 1052, "78.43200000", "200302.23238900", "0"], [1748115660000, "2555.29000000", "2555.49000000", "2553.99000000", "2553.99000000", "234.71470000", 1748115719999, "599690.65628600", 1331, "120.35090000", "307491.67573700", "0"], [1748115720000, "2554.00000000", "2554.28000000", "2553.70000000", "2554.11000000", "109.44930000", 1748115779999, "279525.36763400", 785, "70.20680000", "179294.65881400", "0"], [1748115780000, "2554.11000000", "2554.20000000", "2552.51000000", "2552.51000000", "39.10420000", 1748115839999, "99856.91592700", 693, "13.17920000", "33655.37654700", "0"], [1748115840000, "2552.50000000", "2552.80000000", "2552.00000000", "2552.01000000", "51.88740000", 1748115899999, "132434.60756300", 660, "30.59660000", "78092.41891000", "0"], [1748115900000, "2552.00000000", "2552.00000000", "2549.50000000", "2550.77000000", "175.31560000", 1748115959999, "447164.54371800", 1409, "96.01970000", "244904.17892300", "0"], [1748115960000, "2550.77000000", "2551.11000000", "2549.50000000", "2549.51000000", "62.71600000", 1748116019999, "159942.20337900", 877, "24.01850000", "61255.59560000", "0"], [1748116020000, "2549.51000000", "2549.69000000", "2549.00000000", "2549.69000000", "99.95250000", 1748116079999, "254809.05957400", 817, "18.94510000", "48298.89735000", "0"], [1748116080000, "2549.70000000", "2552.50000000", "2549.70000000", "2551.25000000", "234.06790000", 1748116139999, "597197.32822100", 1436, "195.65320000", "499180.68126500", "0"], [1748116140000, "2551.26000000", "2551.40000000", "2551.25000000", "2551.26000000", "35.86110000", 1748116199999, "91491.59138400", 246, "14.09480000", "35959.63141800", "0"], [1748116200000, "2551.25000000", "2552.69000000", "2550.87000000", "2552.69000000", "150.61250000", 1748116259999, "384320.69308000", 1090, "86.78320000", "221470.79647500", "0"], [1748116260000, "2552.69000000", "2554.21000000", "2552.69000000", "2554.21000000", "27.77160000", 1748116319999, "70917.05195100", 442, "25.86190000", "66040.92074200", "0"], [1748116320000, "2554.20000000", "2554.20000000", "2551.85000000", "2552.21000000", "154.75150000", 1748116379999, "395054.23465600", 1183, "19.15280000", "48884.12458600", "0"], [1748116380000, "2552.22000000", "2553.26000000", "2552.22000000", "2553.26000000", "46.71190000", 1748116439999, "119233.30124600", 647, "34.45680000", "87947.99845700", "0"], [1748116440000, "2553.26000000", "2553.47000000", "2552.90000000", "2553.46000000", "25.67020000", 1748116499999, "65540.08122600", 656, "9.97610000", "25471.26779700", "0"], [1748116500000, "2553.47000000", "2554.91000000", "2553.46000000", "2554.90000000", "16.23980000", 1748116559999, "41478.95166200", 575, "15.02150000", "38367.12415800", "0"], [1748116560000, "2554.90000000", "2554.90000000", "2553.50000000", "2553.89000000", "35.05240000", 1748116619999, "89524.12589000", 710, "12.21560000", "31193.77779900", "0"], [1748116620000, "2553.89000000", "2555.00000000", "2553.89000000", "2554.99000000", "39.22960000", 1748116679999, "100206.92267700", 436, "25.01720000", "63899.43431300", "0"], [1748116680000, "2555.00000000", "2555.19000000", "2554.71000000", "2555.19000000", "68.82100000", 1748116739999, "175826.44325000", 417, "30.99230000", "79177.61466900", "0"], [1748116740000, "2555.19000000", "2555.19000000", "2554.47000000", "2554.47000000", "28.31210000", 1748116799999, "72334.21245100", 466, "5.51850000", "14097.76608600", "0"], [1748116800000, "2554.48000000", "2554.78000000", "2553.47000000", "2554.19000000", "59.80480000", 1748116859999, "152753.39832500", 955, "42.77460000", "109256.22220100", "0"], [1748116860000, "2554.19000000", "2554.28000000", "2553.90000000", "2554.10000000", "25.39450000", 1748116919999, "64861.42010800", 423, "7.78720000", "19889.25222200", "0"], [1748116920000, "2554.10000000", "2554.28000000", "2552.00000000", "2552.01000000", "118.86070000", 1748116979999, "303479.67931900", 1021, "15.10460000", "38566.86470800", "0"], [1748116980000, "2552.01000000", "2552.81000000", "2551.70000000", "2552.81000000", "89.37620000", 1748117039999, "228078.96939000", 634, "77.98160000", "198999.27703900", "0"], [1748117040000, "2552.81000000", "2552.81000000", "2551.25000000", "2551.26000000", "55.36090000", 1748117099999, "141299.91465200", 770, "30.81090000", "78644.97182800", "0"], [1748117100000, "2551.25000000", "2551.50000000", "2550.52000000", "2551.20000000", "66.82910000", 1748117159999, "170486.37885000", 1118, "26.88190000", "68576.99184400", "0"], [1748117160000, "2551.19000000", "2551.40000000", "2550.40000000", "2550.99000000", "43.11530000", 1748117219999, "109977.48217600", 910, "26.23060000", "66905.65789900", "0"], [1748117220000, "2551.00000000", "2552.40000000", "2551.00000000", "2552.39000000", "76.81260000", 1748117279999, "195996.69566600", 569, "72.10480000", "183981.60631700", "0"], [1748117280000, "2552.40000000", "2552.40000000", "2550.64000000", "2550.65000000", "130.29240000", 1748117339999, "332449.98029600", 1088, "26.10970000", "66604.74824500", "0"], [1748117340000, "2550.64000000", "2551.50000000", "2549.70000000", "2551.49000000", "116.40630000", 1748117399999, "296882.62687400", 1434, "70.25190000", "179172.49700800", "0"], [1748117400000, "2551.49000000", "2551.50000000", "2550.69000000", "2550.79000000", "26.39670000", 1748117459999, "67342.04086000", 432, "6.84300000", "17458.28606500", "0"], [1748117460000, "2550.80000000", "2552.00000000", "2550.80000000", "2551.99000000", "19.93510000", 1748117519999, "50858.24597600", 508, "17.10460000", "43636.29149300", "0"], [1748117520000, "2551.99000000", "2553.27000000", "2551.99000000", "2553.26000000", "35.21190000", 1748117579999, "89890.09794300", 669, "29.74490000", "75933.25243100", "0"], [1748117580000, "2553.26000000", "2553.27000000", "2552.84000000", "2553.27000000", "19.07020000", 1748117639999, "48688.01551900", 451, "9.77130000", "24946.53789000", "0"], [1748117640000, "2553.27000000", "2554.60000000", "2553.26000000", "2554.19000000", "77.14360000", 1748117699999, "197039.55201500", 1142, "26.11430000", "66693.56554100", "0"], [1748117700000, "2554.20000000", "2555.20000000", "2554.20000000", "2555.19000000", "74.13900000", 1748117759999, "189420.61966500", 1000, "36.16040000", "92382.34136600", "0"], [1748117760000, "2555.20000000", "2555.28000000", "2554.40000000", "2554.41000000", "36.38260000", 1748117819999, "92953.15575300", 522, "14.88530000", "38029.01187800", "0"], [1748117820000, "2554.40000000", "2554.40000000", "2553.80000000", "2553.81000000", "68.07330000", 1748117879999, "173874.62975200", 822, "28.29220000", "72265.28520900", "0"], [1748117880000, "2553.81000000", "2553.81000000", "2551.49000000", "2551.49000000", "34.07950000", 1748117939999, "87002.00369500", 858, "2.58050000", "6588.12553900", "0"], [1748117940000, "2551.50000000", "2552.19000000", "2551.50000000", "2551.61000000", "48.71670000", 1748117999999, "124323.25116300", 643, "17.21460000", "43927.54367100", "0"], [1748118000000, "2551.61000000", "2551.85000000", "2550.30000000", "2551.19000000", "123.90340000", 1748118059999, "316088.70731400", 940, "23.19560000", "59176.11435100", "0"], [1748118060000, "2551.19000000", "2551.66000000", "2551.01000000", "2551.65000000", "32.51220000", 1748118119999, "82945.22034600", 448, "27.17360000", "69324.84990100", "0"], [1748118120000, "2551.65000000", "2552.80000000", "2551.10000000", "2552.79000000", "25.10740000", 1748118179999, "64068.99433300", 761, "19.80750000", "50544.41056800", "0"], [1748118180000, "2552.79000000", "2553.27000000", "2552.79000000", "2553.27000000", "20.31850000", 1748118239999, "51869.95401500", 376, "12.09920000", "30887.62299200", "0"], [1748118240000, "2553.27000000", "2554.00000000", "2553.10000000", "2553.10000000", "70.78770000", 1748118299999, "180759.80840400", 752, "44.74430000", "114252.78538600", "0"], [1748118300000, "2553.10000000", "2553.10000000", "2552.26000000", "2552.26000000", "45.71910000", 1748118359999, "116696.06783000", 731, "21.69660000", "55376.16695600", "0"], [1748118360000, "2552.26000000", "2552.59000000", "2551.70000000", "2552.59000000", "55.59470000", 1748118419999, "141892.74668200", 554, "42.44950000", "108343.92332400", "0"], [1748118420000, "2552.59000000", "2553.27000000", "2552.58000000", "2553.27000000", "41.62400000", 1748118479999, "106264.16339600", 369, "29.92880000", "76404.08806100", "0"], [1748118480000, "2553.26000000", "2553.27000000", "2552.50000000", "2553.19000000", "41.45160000", 1748118539999, "105828.77559500", 563, "7.88000000", "20116.92003800", "0"], [1748118540000, "2553.19000000", "2553.27000000", "2553.00000000", "2553.00000000", "9.69160000", 1748118599999, "24744.45054000", 220, "1.96870000", "5026.56873900", "0"], [1748118600000, "2553.01000000", "2553.26000000", "2552.40000000", "2552.60000000", "43.68740000", 1748118659999, "111526.43924900", 734, "9.70990000", "24788.08591000", "0"], [1748118660000, "2552.60000000", "2554.82000000", "2552.60000000", "2554.82000000", "63.94480000", 1748118719999, "163319.30204500", 1015, "59.60590000", "152242.24762900", "0"], [1748118720000, "2554.83000000", "2555.36000000", "2554.66000000", "2555.00000000", "98.10610000", 1748118779999, "250655.50165500", 666, "78.39070000", "200282.78981700", "0"], [1748118780000, "2555.00000000", "2555.19000000", "2554.27000000", "2555.19000000", "33.21430000", 1748118839999, "84853.11800100", 658, "13.08730000", "33436.05413700", "0"], [1748118840000, "2555.18000000", "2556.10000000", "2555.18000000", "2555.60000000", "83.59230000", 1748118899999, "213627.36423900", 1065, "64.75590000", "165486.02484700", "0"], [1748118900000, "2555.61000000", "2556.19000000", "2555.60000000", "2556.18000000", "45.54480000", 1748118959999, "116401.04441800", 351, "28.85550000", "73749.41475100", "0"], [1748118960000, "2556.19000000", "2556.29000000", "2555.90000000", "2555.90000000", "54.97300000", 1748119019999, "140518.01272500", 431, "14.76890000", "37750.62592500", "0"], [1748119020000, "2555.90000000", "2555.91000000", "2555.15000000", "2555.69000000", "68.57570000", 1748119079999, "175242.93472600", 803, "22.57290000", "57681.04003600", "0"], [1748119080000, "2555.70000000", "2556.57000000", "2555.24000000", "2556.56000000", "82.53270000", 1748119139999, "210939.48692500", 702, "47.76310000", "122085.03185600", "0"], [1748119140000, "2556.56000000", "2556.57000000", "2555.21000000", "2555.21000000", "55.29830000", 1748119199999, "141336.77184100", 747, "8.13480000", "20791.36657800", "0"], [1748119200000, "2555.22000000", "2555.28000000", "2555.00000000", "2555.01000000", "17.32800000", 1748119259999, "44274.88175700", 324, "8.96990000", "22918.68998000", "0"], [1748119260000, "2555.00000000", "2555.55000000", "2555.00000000", "2555.54000000", "17.19470000", 1748119319999, "43937.29312900", 273, "15.16090000", "38740.37793800", "0"], [1748119320000, "2555.55000000", "2556.20000000", "2555.55000000", "2555.99000000", "35.49560000", 1748119379999, "90727.20545100", 601, "18.51160000", "47314.59372300", "0"], [1748119380000, "2555.99000000", "2556.00000000", "2553.39000000", "2553.79000000", "81.54640000", 1748119439999, "208325.43146200", 1205, "14.79370000", "37782.68136100", "0"], [1748119440000, "2553.80000000", "2553.87000000", "2553.00000000", "2553.00000000", "12.63140000", 1748119499999, "32253.16529100", 417, "9.63230000", "24595.29977700", "0"], [1748119500000, "2553.01000000", "2554.27000000", "2552.51000000", "2554.27000000", "49.38020000", 1748119559999, "126090.72794900", 843, "40.19410000", "102635.00424000", "0"], [1748119560000, "2554.27000000", "2554.50000000", "2553.50000000", "2553.90000000", "28.51900000", 1748119619999, "72833.31508600", 730, "8.99160000", "22964.05757900", "0"], [1748119620000, "2553.89000000", "2553.99000000", "2553.20000000", "2553.20000000", "71.91670000", 1748119679999, "183645.96039900", 794, "44.36290000", "113281.90967000", "0"], [1748119680000, "2553.21000000", "2553.40000000", "2553.20000000", "2553.37000000", "25.38360000", 1748119739999, "64812.74763100", 262, "10.48770000", "26778.01203900", "0"], [1748119740000, "2553.36000000", "2553.37000000", "2551.44000000", "2551.45000000", "76.47540000", 1748119799999, "195181.19474500", 910, "32.89040000", "83939.33060600", "0"], [1748119800000, "2551.45000000", "2551.70000000", "2550.70000000", "2550.71000000", "104.11270000", 1748119859999, "265627.49019400", 1058, "58.04220000", "148088.29422200", "0"], [1748119860000, "2550.70000000", "2551.69000000", "2550.70000000", "2551.69000000", "55.59880000", 1748119919999, "141837.73667100", 550, "52.33230000", "133504.37912100", "0"], [1748119920000, "2551.70000000", "2551.78000000", "2550.41000000", "2550.78000000", "66.35150000", 1748119979999, "169250.75581100", 820, "6.12940000", "15634.04193900", "0"], [1748119980000, "2550.79000000", "2551.24000000", "2550.78000000", "2551.24000000", "35.39220000", 1748120039999, "90280.89227200", 235, "31.49130000", "80329.13074000", "0"], [1748120040000, "2551.23000000", "2551.55000000", "2551.23000000", "2551.35000000", "63.75780000", 1748120099999, "162666.12491600", 404, "44.38090000", "113227.94768900", "0"], [1748120100000, "2551.35000000", "2552.27000000", "2551.34000000", "2552.25000000", "58.62620000", 1748120159999, "149592.95729000", 822, "54.41340000", "138842.29397800", "0"], [1748120160000, "2552.26000000", "2552.26000000", "2551.41000000", "2551.41000000", "57.84700000", 1748120219999, "147622.33765800", 431, "31.13930000", "79468.67168100", "0"], [1748120220000, "2551.41000000", "2552.27000000", "2550.79000000", "2552.27000000", "165.86290000", 1748120279999, "423164.89166100", 1167, "135.39270000", "345433.51956100", "0"], [1748120280000, "2552.27000000", "2552.27000000", "2551.65000000", "2552.10000000", "78.48270000", 1748120339999, "200274.12268400", 544, "57.82290000", "147550.55220100", "0"], [1748120340000, "2552.09000000", "2552.27000000", "2551.79000000", "2552.26000000", "76.17530000", 1748120399999, "194401.11779700", 436, "58.95870000", "150462.93039500", "0"], [1748120400000, "2552.26000000", "2552.80000000", "2552.26000000", "2552.32000000", "59.55260000", 1748120459999, "152002.10017000", 530, "40.89340000", "104372.37647400", "0"], [1748120460000, "2552.31000000", "2552.70000000", "2552.00000000", "2552.32000000", "76.77960000", 1748120519999, "195963.06516200", 707, "67.51660000", "172319.66393000", "0"], [1748120520000, "2552.32000000", "2552.32000000", "2551.52000000", "2551.52000000", "63.84280000", 1748120579999, "162922.71150800", 766, "15.13910000", "38633.51788600", "0"], [1748120580000, "2551.53000000", "2551.53000000", "2550.79000000", "2550.79000000", "24.68600000", 1748120639999, "62974.41307700", 304, "10.53230000", "26867.25041400", "0"], [1748120640000, "2550.79000000", "2550.81000000", "2550.25000000", "2550.26000000", "160.08790000", 1748120699999, "408327.70887100", 347, "106.46480000", "271553.08371300", "0"], [1748120700000, "2550.26000000", "2550.26000000", "2548.46000000", "2548.46000000", "196.04120000", 1748120759999, "499897.82254400", 725, "117.07090000", "298540.55206400", "0"], [1748120760000, "2548.46000000", "2548.46000000", "2546.69000000", "2547.50000000", "227.99690000", 1748120819999, "580797.63461400", 1740, "104.61140000", "266460.06028300", "0"], [1748120820000, "2547.49000000", "2548.90000000", "2546.99000000", "2546.99000000", "256.24730000", 1748120879999, "652939.43374100", 1302, "202.65390000", "516376.81016900", "0"], [1748120880000, "2547.00000000", "2548.36000000", "2546.99000000", "2547.60000000", "262.05240000", 1748120939999, "667576.25592200", 889, "234.46610000", "597284.60643800", "0"], [1748120940000, "2547.61000000", "2547.61000000", "2546.80000000", "2546.80000000", "87.93690000", 1748120999999, "223997.60765200", 472, "10.40350000", "26498.47438100", "0"], [1748121000000, "2546.81000000", "2547.48000000", "2546.80000000", "2547.30000000", "204.70950000", 1748121059999, "521413.60794800", 657, "116.32170000", "296264.24878500", "0"], [1748121060000, "2547.31000000", "2549.90000000", "2547.31000000", "2549.42000000", "120.97010000", 1748121119999, "308288.34369300", 1395, "96.88150000", "246870.69369900", "0"], [1748121120000, "2549.41000000", "2549.42000000", "2548.38000000", "2548.38000000", "48.41150000", 1748121179999, "123399.06240100", 629, "12.92800000", "32953.66624600", "0"], [1748121180000, "2548.38000000", "2549.25000000", "2547.30000000", "2547.31000000", "212.83480000", 1748121239999, "542420.24037300", 1193, "101.98430000", "259902.33366100", "0"], [1748121240000, "2547.31000000", "2548.00000000", "2547.31000000", "2547.99000000", "60.88670000", 1748121299999, "155121.11012400", 423, "55.45090000", "141271.90526600", "0"], [1748121300000, "2548.00000000", "2548.50000000", "2547.99000000", "2548.00000000", "122.36820000", 1748121359999, "311810.81892700", 545, "80.06690000", "204012.79834700", "0"], [1748121360000, "2548.01000000", "2548.01000000", "2547.05000000", "2547.10000000", "66.32880000", 1748121419999, "168978.26785800", 372, "14.85810000", "37849.14067700", "0"], [1748121420000, "2547.09000000", "2547.11000000", "2547.08000000", "2547.11000000", "55.71660000", 1748121479999, "141916.14162000", 215, "46.39300000", "118168.02147400", "0"], [1748121480000, "2547.11000000", "2547.61000000", "2547.10000000", "2547.60000000", "129.49980000", 1748121539999, "329851.82034100", 489, "127.29810000", "324243.84087100", "0"], [1748121540000, "2547.60000000", "2547.61000000", "2544.26000000", "2544.81000000", "191.00730000", 1748121599999, "486218.84802600", 1453, "21.40820000", "54484.49159300", "0"], [1748121600000, "2544.80000000", "2544.81000000", "2544.59000000", "2544.59000000", "71.18590000", 1748121659999, "181152.74407500", 316, "24.09420000", "61315.06976500", "0"], [1748121660000, "2544.59000000", "2544.59000000", "2519.50000000", "2530.90000000", "6962.40330000", 1748121719999, "17618734.65797300", 18603, "2165.31760000", "5476212.14782800", "0"], [1748121720000, "2530.90000000", "2535.49000000", "2530.65000000", "2535.00000000", "645.80410000", 1748121779999, "1636611.09864900", 3779, "261.90220000", "663491.64243300", "0"], [1748121780000, "2535.01000000", "2535.29000000", "2533.10000000", "2533.91000000", "283.84430000", 1748121839999, "719296.20335500", 1835, "130.52560000", "330759.22510200", "0"], [1748121840000, "2533.91000000", "2537.70000000", "2533.91000000", "2537.12000000", "327.67650000", 1748121899999, "831229.73958500", 1864, "150.72980000", "382250.85378600", "0"], [1748121900000, "2537.13000000", "2537.15000000", "2533.99000000", "2535.19000000", "449.42630000", 1748121959999, "1139609.64882000", 1875, "250.13000000", "634207.50701600", "0"], [1748121960000, "2535.20000000", "2537.79000000", "2535.20000000", "2537.20000000", "239.98560000", 1748122019999, "608798.97568600", 1785, "165.18400000", "419031.37686300", "0"], [1748122020000, "2537.19000000", "2537.20000000", "2536.70000000", "2536.77000000", "138.02450000", 1748122079999, "350160.32118900", 553, "65.79480000", "166907.35017400", "0"], [1748122080000, "2536.76000000", "2536.76000000", "2534.38000000", "2534.44000000", "425.64270000", 1748122139999, "1079270.14784900", 1310, "86.85540000", "220207.72254200", "0"], [1748122140000, "2534.43000000", "2536.18000000", "2533.49000000", "2536.18000000", "341.93010000", 1748122199999, "866700.34379100", 1553, "239.99830000", "608359.63191400", "0"], [1748122200000, "2536.18000000", "2536.19000000", "2533.60000000", "2534.34000000", "323.58020000", 1748122259999, "820161.16704600", 1780, "105.35780000", "267007.33876400", "0"], [1748122260000, "2534.34000000", "2534.34000000", "2534.00000000", "2534.30000000", "159.97790000", 1748122319999, "405390.00402700", 574, "143.18960000", "362845.31314200", "0"], [1748122320000, "2534.30000000", "2534.58000000", "2532.60000000", "2532.61000000", "106.65300000", 1748122379999, "270231.32034600", 1146, "31.88520000", "80800.68991600", "0"], [1748122380000, "2532.61000000", "2534.49000000", "2532.61000000", "2534.48000000", "150.23580000", 1748122439999, "380608.53230200", 846, "125.99050000", "319187.45640200", "0"], [1748122440000, "2534.48000000", "2538.78000000", "2534.48000000", "2538.78000000", "227.39250000", 1748122499999, "576698.43748400", 1712, "213.71440000", "541996.51565100", "0"], [1748122500000, "2538.78000000", "2541.78000000", "2538.77000000", "2541.77000000", "191.27480000", 1748122559999, "486000.25778700", 1702, "144.89810000", "368169.68938300", "0"], [1748122560000, "2541.78000000", "2541.99000000", "2538.90000000", "2538.98000000", "229.66070000", 1748122619999, "583498.61765100", 1466, "50.75100000", "128914.21481500", "0"], [1748122620000, "2538.97000000", "2538.98000000", "2534.49000000", "2534.88000000", "318.51550000", 1748122679999, "807850.22767400", 2025, "148.63470000", "376943.22479900", "0"], [1748122680000, "2534.88000000", "2537.89000000", "2534.87000000", "2537.19000000", "115.63270000", 1748122739999, "293300.63276800", 1272, "53.48620000", "135616.21308400", "0"], [1748122740000, "2537.19000000", "2538.96000000", "2535.80000000", "2538.95000000", "228.41140000", 1748122799999, "579490.54103700", 1655, "146.91160000", "372708.74436000", "0"], [1748122800000, "2538.96000000", "2539.20000000", "2537.17000000", "2537.17000000", "110.53390000", 1748122859999, "280569.48394300", 897, "47.52490000", "120626.97365800", "0"], [1748122860000, "2537.17000000", "2537.18000000", "2537.07000000", "2537.08000000", "58.83910000", 1748122919999, "149281.01138500", 206, "41.55060000", "105417.41653600", "0"], [1748122920000, "2537.07000000", "2537.08000000", "2535.47000000", "2535.48000000", "136.07400000", 1748122979999, "345170.84085100", 673, "17.19350000", "43604.28127500", "0"], [1748122980000, "2535.48000000", "2535.99000000", "2534.88000000", "2535.99000000", "320.83800000", 1748123039999, "813459.57525000", 1019, "194.48000000", "493086.79932800", "0"], [1748123040000, "2535.99000000", "2537.17000000", "2535.99000000", "2536.00000000", "94.13750000", 1748123099999, "238779.05906100", 1076, "40.35250000", "102340.17706900", "0"], [1748123100000, "2535.99000000", "2536.02000000", "2534.62000000", "2534.62000000", "64.41760000", 1748123159999, "163312.49229800", 795, "22.19940000", "56279.75542300", "0"], [1748123160000, "2534.63000000", "2534.63000000", "2531.30000000", "2532.32000000", "204.73930000", 1748123219999, "518673.37375300", 2255, "45.32500000", "114795.31554000", "0"], [1748123220000, "2532.32000000", "2533.17000000", "2530.56000000", "2533.00000000", "430.10340000", 1748123279999, "1089141.35646900", 2156, "228.08390000", "577650.57060800", "0"], [1748123280000, "2533.00000000", "2535.43000000", "2532.99000000", "2535.43000000", "105.46750000", 1748123339999, "267276.42935800", 1663, "79.27780000", "200902.39050500", "0"], [1748123340000, "2535.43000000", "2536.08000000", "2534.74000000", "2536.08000000", "90.30070000", 1748123399999, "228961.72833700", 650, "30.99980000", "78599.17211000", "0"], [1748123400000, "2536.07000000", "2537.82000000", "2536.07000000", "2537.05000000", "89.51270000", 1748123459999, "227076.04802200", 937, "69.99320000", "177552.79086400", "0"], [1748123460000, "2537.04000000", "2538.16000000", "2536.78000000", "2538.16000000", "162.29200000", 1748123519999, "411793.76509400", 853, "150.00640000", "380622.25587800", "0"], [1748123520000, "2538.16000000", "2538.63000000", "2536.61000000", "2537.05000000", "65.99800000", 1748123579999, "167463.32911300", 1414, "32.31360000", "81986.74966900", "0"], [1748123580000, "2537.06000000", "2537.29000000", "2537.01000000", "2537.19000000", "59.05830000", 1748123639999, "149840.34980000", 352, "31.11320000", "78936.95803300", "0"], [1748123640000, "2537.18000000", "2538.69000000", "2537.18000000", "2538.68000000", "72.16210000", 1748123699999, "183112.43631100", 1042, "68.21240000", "173086.47301600", "0"], [1748123700000, "2538.68000000", "2538.69000000", "2538.68000000", "2538.68000000", "41.22460000", 1748123759999, "104656.32087900", 238, "25.33510000", "64317.96501900", "0"], [1748123760000, "2538.69000000", "2540.08000000", "2538.68000000", "2540.06000000", "187.74000000", 1748123819999, "476701.11376500", 888, "180.71210000", "458855.39455600", "0"], [1748123820000, "2540.06000000", "2543.13000000", "2539.90000000", "2542.71000000", "301.18200000", 1748123879999, "765384.43100500", 1534, "208.24150000", "529211.79680100", "0"], [1748123880000, "2542.70000000", "2542.71000000", "2542.10000000", "2542.10000000", "32.73970000", 1748123939999, "83241.86711500", 400, "19.72620000", "50155.65224200", "0"], [1748123940000, "2542.10000000", "2542.10000000", "2538.70000000", "2540.09000000", "335.63470000", 1748123999999, "852452.01927300", 2797, "213.87390000", "543133.94504900", "0"], [1748124000000, "2540.10000000", "2540.20000000", "2537.40000000", "2537.40000000", "218.53800000", 1748124059999, "554816.89841100", 2100, "78.91040000", "200319.17664100", "0"], [1748124060000, "2537.40000000", "2537.41000000", "2535.72000000", "2535.75000000", "107.26980000", 1748124119999, "272080.59274900", 978, "25.28890000", "64143.06033600", "0"], [1748124120000, "2535.75000000", "2535.75000000", "2534.20000000", "2534.57000000", "232.85540000", 1748124179999, "590191.39831400", 907, "134.83500000", "341707.83843300", "0"], [1748124180000, "2534.57000000", "2534.80000000", "2533.01000000", "2533.99000000", "259.54890000", 1748124239999, "657666.59786300", 1932, "161.08680000", "408166.88657700", "0"], [1748124240000, "2533.99000000", "2535.79000000", "2533.99000000", "2535.30000000", "164.73600000", 1748124299999, "417590.79414200", 1856, "100.49330000", "254728.64893600", "0"], [1748124300000, "2535.30000000", "2535.30000000", "2533.25000000", "2533.25000000", "221.95900000", 1748124359999, "562498.73981700", 1631, "54.17210000", "137279.49692200", "0"], [1748124360000, "2533.25000000", "2533.25000000", "2528.00000000", "2530.20000000", "530.73060000", 1748124419999, "1342660.81848200", 3184, "282.55500000", "714804.98703000", "0"], [1748124420000, "2530.20000000", "2533.39000000", "2530.19000000", "2531.70000000", "175.45810000", 1748124479999, "444167.62335000", 2601, "87.37140000", "221150.97634600", "0"], [1748124480000, "2531.70000000", "2531.81000000", "2528.36000000", "2530.00000000", "285.40250000", 1748124539999, "722253.88928400", 1893, "76.09770000", "192504.98949300", "0"], [1748124540000, "2530.00000000", "2533.50000000", "2529.99000000", "2532.99000000", "237.15340000", 1748124599999, "600456.43357800", 1695, "165.81880000", "419766.47299100", "0"], [1748124600000, "2533.00000000", "2533.00000000", "2531.15000000", "2531.16000000", "105.60600000", 1748124659999, "267416.73110600", 1512, "48.80590000", "123588.40657900", "0"], [1748124660000, "2531.15000000", "2531.41000000", "2530.01000000", "2530.79000000", "231.21970000", 1748124719999, "585217.52411300", 1510, "138.69340000", "351030.65794200", "0"], [1748124720000, "2530.79000000", "2533.00000000", "2530.78000000", "2532.30000000", "122.94360000", 1748124779999, "311244.64369000", 1866, "92.38840000", "233864.23462800", "0"], [1748124780000, "2532.30000000", "2532.70000000", "2531.00000000", "2531.19000000", "81.59900000", 1748124839999, "206601.90446900", 1186, "30.97340000", "78423.87253900", "0"], [1748124840000, "2531.20000000", "2534.49000000", "2531.20000000", "2534.49000000", "134.92560000", 1748124899999, "341728.45794700", 1278, "132.60290000", "335844.42350700", "0"], [1748124900000, "2534.50000000", "2534.50000000", "2533.70000000", "2534.37000000", "57.28600000", 1748124959999, "145169.64656600", 621, "28.82730000", "73048.09684100", "0"], [1748124960000, "2534.37000000", "2535.18000000", "2534.37000000", "2535.09000000", "81.97250000", 1748125019999, "207773.91441600", 734, "57.97900000", "146952.32310900", "0"], [1748125020000, "2535.10000000", "2535.50000000", "2535.01000000", "2535.50000000", "110.20700000", 1748125079999, "279394.38440100", 643, "84.39100000", "213944.12491400", "0"], [1748125080000, "2535.50000000", "2535.90000000", "2535.00000000", "2535.01000000", "73.39860000", 1748125139999, "186102.12527200", 515, "41.15890000", "104353.53741200", "0"], [1748125140000, "2535.02000000", "2535.03000000", "2533.85000000", "2534.18000000", "197.67460000", 1748125199999, "501021.81417300", 959, "92.47180000", "234343.44358000", "0"], [1748125200000, "2534.17000000", "2534.18000000", "2531.00000000", "2531.39000000", "140.36280000", 1748125259999, "355525.72515400", 1607, "34.67970000", "87820.36856500", "0"], [1748125260000, "2531.40000000", "2531.99000000", "2530.04000000", "2531.29000000", "267.16040000", 1748125319999, "676213.69190700", 1784, "153.56720000", "388698.37320400", "0"], [1748125320000, "2531.29000000", "2531.29000000", "2530.49000000", "2530.58000000", "60.63940000", 1748125379999, "153463.00164600", 766, "18.13950000", "45904.95801300", "0"], [1748125380000, "2530.59000000", "2530.59000000", "2526.66000000", "2528.79000000", "406.02740000", 1748125439999, "1026578.68223100", 2809, "208.14330000", "526186.36734100", "0"], [1748125440000, "2528.79000000", "2530.19000000", "2528.43000000", "2529.11000000", "148.37320000", 1748125499999, "375294.09882100", 1941, "78.27480000", "197969.64603700", "0"], [1748125500000, "2529.12000000", "2529.12000000", "2526.73000000", "2527.89000000", "356.50150000", 1748125559999, "901199.11144200", 2903, "142.44690000", "360077.32799200", "0"], [1748125560000, "2527.90000000", "2528.79000000", "2526.80000000", "2526.80000000", "257.41990000", 1748125619999, "650672.56652400", 2529, "130.24530000", "329178.36655700", "0"], [1748125620000, "2526.81000000", "2530.27000000", "2526.81000000", "2530.26000000", "160.85160000", 1748125679999, "406692.48792100", 1336, "122.44720000", "309587.28234800", "0"], [1748125680000, "2530.27000000", "2531.00000000", "2529.71000000", "2530.32000000", "74.70350000", 1748125739999, "189016.43126900", 1204, "59.52290000", "150601.76641600", "0"], [1748125740000, "2530.32000000", "2532.17000000", "2530.32000000", "2531.84000000", "96.79900000", 1748125799999, "245054.23907200", 969, "43.63500000", "110438.98832800", "0"], [1748125800000, "2531.85000000", "2531.85000000", "2529.14000000", "2529.41000000", "138.65510000", 1748125859999, "350761.29819200", 1682, "82.43400000", "208511.56289700", "0"], [1748125860000, "2529.41000000", "2530.24000000", "2528.71000000", "2530.24000000", "165.89760000", 1748125919999, "419599.75869600", 1472, "133.81000000", "338449.32246800", "0"], [1748125920000, "2530.24000000", "2530.30000000", "2527.42000000", "2527.62000000", "112.37270000", 1748125979999, "284146.03561600", 1754, "25.63740000", "64835.06848000", "0"], [1748125980000, "2527.62000000", "2531.78000000", "2527.61000000", "2531.77000000", "160.67050000", 1748126039999, "406403.56041200", 1705, "139.30350000", "352350.63840100", "0"], [1748126040000, "2531.78000000", "2532.39000000", "2531.11000000", "2531.98000000", "72.01410000", 1748126099999, "182322.46270100", 1201, "53.50540000", "135457.63262800", "0"], [1748126100000, "2531.97000000", "2533.49000000", "2531.70000000", "2532.51000000", "133.42420000", 1748126159999, "337885.26356000", 1470, "94.62840000", "239630.39081500", "0"], [1748126160000, "2532.50000000", "2533.48000000", "2532.28000000", "2533.47000000", "50.98520000", 1748126219999, "129139.37230100", 999, "21.75310000", "55102.29907500", "0"], [1748126220000, "2533.47000000", "2533.90000000", "2533.20000000", "2533.55000000", "132.81680000", 1748126279999, "336491.10813600", 772, "93.96810000", "238066.22743900", "0"], [1748126280000, "2533.55000000", "2533.56000000", "2532.16000000", "2532.17000000", "52.97960000", 1748126339999, "134189.69924200", 1479, "16.09930000", "40773.87348600", "0"], [1748126340000, "2532.17000000", "2534.19000000", "2532.17000000", "2534.19000000", "148.28780000", 1748126399999, "375587.65491600", 839, "146.47790000", "371002.83231600", "0"], [1748126400000, "2534.20000000", "2537.24000000", "2532.15000000", "2532.15000000", "405.11020000", 1748126459999, "1026818.84187900", 4722, "193.86160000", "491380.34190900", "0"], [1748126460000, "2532.15000000", "2532.83000000", "2527.51000000", "2527.70000000", "325.99550000", 1748126519999, "824827.07533000", 4956, "97.97800000", "247894.94713300", "0"], [1748126520000, "2527.70000000", "2528.99000000", "2525.51000000", "2527.91000000", "377.93480000", 1748126579999, "955186.94996900", 3520, "171.55430000", "433632.79596000", "0"], [1748126580000, "2527.91000000", "2531.09000000", "2527.83000000", "2531.09000000", "283.81600000", 1748126639999, "717945.10666500", 3089, "174.18510000", "440619.38144600", "0"], [1748126640000, "2531.09000000", "2533.65000000", "2530.90000000", "2533.51000000", "183.82180000", 1748126699999, "465488.43973400", 1744, "126.41950000", "320144.08798100", "0"], [1748126700000, "2533.51000000", "2533.51000000", "2530.99000000", "2532.49000000", "231.59820000", 1748126759999, "586349.15741900", 2087, "68.56930000", "173616.84033600", "0"], [1748126760000, "2532.49000000", "2534.18000000", "2531.49000000", "2534.18000000", "179.02340000", 1748126819999, "453426.88676000", 1277, "131.39330000", "332826.95284600", "0"], [1748126820000, "2534.18000000", "2534.77000000", "2533.30000000", "2534.18000000", "119.94620000", 1748126879999, "303927.17823900", 1134, "103.66360000", "262665.01527000", "0"], [1748126880000, "2534.17000000", "2534.18000000", "2533.70000000", "2534.18000000", "71.50300000", 1748126939999, "181187.28086900", 686, "46.79770000", "118581.42117000", "0"], [1748126940000, "2534.17000000", "2534.70000000", "2533.80000000", "2533.81000000", "54.63050000", 1748126999999, "138442.65770000", 839, "22.05890000", "55900.78482400", "0"], [1748127000000, "2533.80000000", "2535.00000000", "2533.80000000", "2534.55000000", "89.42590000", 1748127059999, "226630.38538000", 700, "67.04400000", "169896.48253900", "0"], [1748127060000, "2534.52000000", "2534.52000000", "2532.17000000", "2532.17000000", "87.28020000", 1748127119999, "221113.09996400", 1125, "19.38140000", "49099.66696800", "0"], [1748127120000, "2532.16000000", "2532.17000000", "2530.16000000", "2531.40000000", "228.42770000", 1748127179999, "578120.01887400", 1491, "169.56180000", "429126.75269500", "0"], [1748127180000, "2531.39000000", "2531.39000000", "2529.62000000", "2530.81000000", "96.45660000", 1748127239999, "244071.05450000", 1472, "41.66750000", "105436.13719900", "0"], [1748127240000, "2530.80000000", "2531.11000000", "2530.70000000", "2530.74000000", "34.02900000", 1748127299999, "86126.15584400", 683, "20.58320000", "52095.08035900", "0"], [1748127300000, "2530.75000000", "2531.11000000", "2529.60000000", "2530.70000000", "136.43320000", 1748127359999, "345243.33047500", 1089, "91.29790000", "231035.92065200", "0"], [1748127360000, "2530.70000000", "2530.94000000", "2529.69000000", "2530.86000000", "239.66650000", 1748127419999, "606441.36875200", 943, "212.10630000", "536705.98131600", "0"], [1748127420000, "2530.86000000", "2531.40000000", "2529.14000000", "2529.59000000", "76.36070000", 1748127479999, "193212.52842000", 1195, "33.38420000", "84475.88107700", "0"], [1748127480000, "2529.59000000", "2529.80000000", "2521.76000000", "2522.36000000", "392.46960000", 1748127539999, "991141.39635600", 3950, "119.60250000", "301891.04346300", "0"], [1748127540000, "2522.36000000", "2525.39000000", "2521.50000000", "2525.39000000", "446.95320000", 1748127599999, "1127917.77676500", 3491, "291.22450000", "734994.55732500", "0"], [1748127600000, "2525.40000000", "2526.29000000", "2521.11000000", "2521.11000000", "174.84860000", 1748127659999, "441263.08023900", 3722, "71.57390000", "180631.58305300", "0"], [1748127660000, "2521.10000000", "2522.40000000", "2517.65000000", "2519.00000000", "558.13040000", 1748127719999, "1406393.14089700", 5148, "254.57570000", "641352.21840200", "0"], [1748127720000, "2519.00000000", "2523.79000000", "2518.50000000", "2522.58000000", "438.03270000", 1748127779999, "1104476.08858800", 3687, "239.53520000", "603964.39487400", "0"], [1748127780000, "2522.58000000", "2524.79000000", "2522.11000000", "2523.21000000", "167.88400000", 1748127839999, "423673.77305400", 3014, "83.39000000", "210420.19216300", "0"], [1748127840000, "2523.20000000", "2525.77000000", "2523.11000000", "2525.31000000", "203.66140000", 1748127899999, "514187.07638900", 3660, "126.71490000", "319902.87747000", "0"], [1748127900000, "2525.30000000", "2525.30000000", "2519.59000000", "2522.39000000", "325.75560000", 1748127959999, "821465.36626700", 4144, "137.30780000", "346177.74560300", "0"], [1748127960000, "2522.40000000", "2522.50000000", "2520.10000000", "2521.24000000", "150.89270000", 1748128019999, "380477.98231200", 2614, "86.73940000", "218712.83071100", "0"], [1748128020000, "2521.23000000", "2524.69000000", "2521.23000000", "2524.69000000", "184.84120000", 1748128079999, "466341.08077800", 2576, "128.11600000", "323199.51486100", "0"], [1748128080000, "2524.69000000", "2524.99000000", "2518.52000000", "2519.40000000", "306.96130000", 1748128139999, "773796.86458800", 4296, "133.46390000", "336354.64745400", "0"], [1748128140000, "2519.40000000", "2521.34000000", "2519.40000000", "2520.87000000", "586.08110000", 1748128199999, "1476988.54722700", 2473, "224.27840000", "565246.89732400", "0"], [1748128200000, "2520.87000000", "2522.79000000", "2520.21000000", "2521.69000000", "346.63620000", 1748128259999, "874066.01805900", 3355, "128.56790000", "324173.12755300", "0"], [1748128260000, "2521.69000000", "2525.02000000", "2521.01000000", "2525.02000000", "229.05400000", 1748128319999, "578062.31288000", 2923, "176.34060000", "445040.54690300", "0"], [1748128320000, "2525.01000000", "2526.79000000", "2524.58000000", "2526.29000000", "266.02470000", 1748128379999, "671986.22941300", 2004, "203.91610000", "515090.38035200", "0"], [1748128380000, "2526.30000000", "2527.79000000", "2524.48000000", "2527.21000000", "240.43520000", 1748128439999, "607276.99385900", 2278, "138.24470000", "349196.37471300", "0"], [1748128440000, "2527.22000000", "2529.29000000", "2527.00000000", "2528.43000000", "122.42040000", 1748128499999, "309490.64726200", 1941, "102.64980000", "259510.07727100", "0"], [1748128500000, "2528.42000000", "2532.50000000", "2528.37000000", "2530.83000000", "240.06540000", 1748128559999, "607498.72080800", 3247, "191.18110000", "483745.94642800", "0"], [1748128560000, "2530.82000000", "2533.30000000", "2530.50000000", "2532.52000000", "188.29750000", 1748128619999, "476765.87775600", 2226, "145.44370000", "368259.54630600", "0"], [1748128620000, "2532.52000000", "2533.24000000", "2531.40000000", "2531.89000000", "96.41500000", 1748128679999, "244130.20271200", 1526, "36.92200000", "93496.91873000", "0"], [1748128680000, "2531.89000000", "2531.89000000", "2529.25000000", "2530.15000000", "316.19940000", 1748128739999, "800018.60271300", 2448, "91.57420000", "231684.64235000", "0"], [1748128740000, "2530.15000000", "2530.80000000", "2529.50000000", "2529.71000000", "266.61390000", 1748128799999, "674530.06341600", 1358, "94.37260000", "238759.30954600", "0"], [1748128800000, "2529.71000000", "2533.96000000", "2529.70000000", "2533.95000000", "353.26930000", 1748128859999, "894494.84558200", 3347, "253.34350000", "641449.44621700", "0"], [1748128860000, "2533.96000000", "2535.00000000", "2531.51000000", "2532.37000000", "227.30850000", 1748128919999, "575765.84532000", 3543, "109.06850000", "276271.13219400", "0"], [1748128920000, "2532.37000000", "2532.99000000", "2527.99000000", "2528.00000000", "249.71880000", 1748128979999, "631721.64366700", 2765, "121.56310000", "307507.36847900", "0"], [1748128980000, "2528.00000000", "2530.40000000", "2524.70000000", "2529.05000000", "270.29570000", 1748129039999, "683335.95270200", 4153, "141.38380000", "357402.59325600", "0"], [1748129040000, "2529.05000000", "2529.05000000", "2525.49000000", "2525.96000000", "256.81610000", 1748129099999, "649031.68318200", 3711, "100.37270000", "253637.35262800", "0"], [1748129100000, "2525.95000000", "2527.09000000", "2523.30000000", "2523.31000000", "305.37090000", 1748129159999, "771056.46015000", 3012, "148.22130000", "374265.59128300", "0"], [1748129160000, "2523.31000000", "2528.15000000", "2523.31000000", "2526.81000000", "203.89640000", 1748129219999, "515053.66474300", 3636, "105.20340000", "265709.36743000", "0"], [1748129220000, "2526.80000000", "2527.37000000", "2524.49000000", "2524.95000000", "122.42430000", 1748129279999, "309170.13159600", 2137, "81.07030000", "204723.37945100", "0"], [1748129280000, "2524.94000000", "2530.16000000", "2524.94000000", "2528.50000000", "336.86490000", 1748129339999, "851724.49155600", 3329, "234.55530000", "592988.76004200", "0"], [1748129340000, "2528.49000000", "2530.41000000", "2527.49000000", "2529.27000000", "129.70990000", 1748129399999, "328054.67724800", 2435, "59.98880000", "151712.76919000", "0"], [1748129400000, "2529.29000000", "2531.19000000", "2528.53000000", "2529.50000000", "174.34780000", 1748129459999, "441109.21384700", 2319, "150.66700000", "381195.61865200", "0"], [1748129460000, "2529.50000000", "2531.16000000", "2529.15000000", "2530.16000000", "143.59390000", 1748129519999, "363271.19232400", 3102, "96.42940000", "243939.78111600", "0"], [1748129520000, "2530.16000000", "2531.90000000", "2529.50000000", "2531.89000000", "246.91360000", 1748129579999, "624824.28403900", 2341, "105.69070000", "267475.48180200", "0"], [1748129580000, "2531.90000000", "2532.30000000", "2529.63000000", "2530.21000000", "241.62150000", 1748129639999, "611596.96307400", 2482, "95.85040000", "242622.41336100", "0"], [1748129640000, "2530.21000000", "2531.60000000", "2529.85000000", "2531.00000000", "279.28210000", 1748129699999, "706830.42310400", 2025, "225.17620000", "569887.30571900", "0"], [1748129700000, "2531.00000000", "2532.85000000", "2530.02000000", "2532.20000000", "122.05440000", 1748129759999, "308988.32292900", 1557, "85.09180000", "215396.67556100", "0"], [1748129760000, "2532.21000000", "2532.21000000", "2530.50000000", "2531.57000000", "215.31680000", 1748129819999, "545002.05145500", 2024, "188.74980000", "477752.83490600", "0"], [1748129820000, "2531.56000000", "2531.99000000", "2530.00000000", "2531.49000000", "731.54770000", 1748129879999, "1850891.47290200", 1766, "103.11020000", "260931.20965900", "0"], [1748129880000, "2531.49000000", "2532.47000000", "2530.00000000", "2530.11000000", "536.05030000", 1748129939999, "1356557.26772500", 2029, "256.10150000", "648166.94813700", "0"], [1748129940000, "2530.11000000", "2531.00000000", "2529.21000000", "2529.21000000", "471.45130000", 1748129999999, "1192750.73418600", 1256, "183.04020000", "463067.43082400", "0"], [1748130000000, "2529.20000000", "2531.00000000", "2528.50000000", "2530.98000000", "112.51570000", 1748130059999, "284612.26107900", 1523, "61.20300000", "154816.87320400", "0"], [1748130060000, "2530.99000000", "2531.49000000", "2529.99000000", "2531.42000000", "189.87950000", 1748130119999, "480548.93440000", 1635, "124.46830000", "315004.95969600", "0"], [1748130120000, "2531.43000000", "2533.49000000", "2531.31000000", "2531.52000000", "183.68050000", 1748130179999, "465100.45961900", 2329, "132.61920000", "335802.46631800", "0"], [1748130180000, "2531.50000000", "2532.22000000", "2527.34000000", "2527.88000000", "247.99420000", 1748130239999, "627442.67548400", 2511, "96.01380000", "242866.10741600", "0"], [1748130240000, "2527.87000000", "2527.87000000", "2525.62000000", "2525.91000000", "209.35990000", 1748130299999, "528992.07129800", 1815, "130.62200000", "330028.26201800", "0"], [1748130300000, "2525.90000000", "2526.51000000", "2525.40000000", "2525.49000000", "208.24580000", 1748130359999, "526017.97802400", 1482, "122.76550000", "310108.37766100", "0"], [1748130360000, "2525.50000000", "2526.13000000", "2522.00000000", "2523.49000000", "399.66500000", 1748130419999, "1008787.36483600", 2422, "129.72240000", "327346.76527100", "0"], [1748130420000, "2523.49000000", "2528.17000000", "2523.49000000", "2528.05000000", "516.33030000", 1748130479999, "1304264.29653500", 2253, "373.83600000", "944245.92550500", "0"], [1748130480000, "2528.05000000", "2528.91000000", "2526.77000000", "2527.68000000", "361.75240000", 1748130539999, "914450.41187400", 1526, "50.29500000", "127110.42525500", "0"], [1748130540000, "2527.69000000", "2529.72000000", "2527.68000000", "2529.72000000", "123.84650000", 1748130599999, "313136.10915500", 1108, "101.02780000", "255432.69945200", "0"], [1748130600000, "2529.72000000", "2529.72000000", "2527.34000000", "2527.88000000", "122.02810000", 1748130659999, "308518.05743000", 1473, "19.28010000", "48741.54271600", "0"], [1748130660000, "2527.87000000", "2528.36000000", "2524.73000000", "2525.29000000", "191.47820000", 1748130719999, "483698.09538200", 1919, "81.03750000", "204712.44919300", "0"], [1748130720000, "2525.29000000", "2526.00000000", "2525.29000000", "2525.90000000", "88.23090000", 1748130779999, "222827.20126600", 810, "75.87800000", "191628.30207200", "0"], [1748130780000, "2525.89000000", "2528.49000000", "2525.89000000", "2527.81000000", "240.22340000", 1748130839999, "607153.62870900", 2070, "147.01590000", "371538.23060900", "0"], [1748130840000, "2527.80000000", "2531.17000000", "2527.80000000", "2530.91000000", "172.24920000", 1748130899999, "435786.84077500", 1651, "124.71790000", "315504.69279300", "0"], [1748130900000, "2530.90000000", "2532.00000000", "2530.60000000", "2531.99000000", "185.99970000", 1748130959999, "470836.24142600", 1304, "56.98050000", "144234.97695800", "0"], [1748130960000, "2532.00000000", "2532.49000000", "2531.49000000", "2532.49000000", "84.49580000", 1748131019999, "213942.46729200", 1293, "59.46320000", "150562.65887500", "0"], [1748131020000, "2532.50000000", "2532.82000000", "2529.49000000", "2530.20000000", "228.89190000", 1748131079999, "579312.10181800", 2083, "135.54480000", "343079.20343700", "0"], [1748131080000, "2530.21000000", "2530.66000000", "2529.61000000", "2529.81000000", "49.75400000", 1748131139999, "125891.23442600", 935, "12.42980000", "31445.67853400", "0"], [1748131140000, "2529.81000000", "2530.41000000", "2529.30000000", "2530.40000000", "247.24820000", 1748131199999, "625471.10659600", 1133, "230.10060000", "582087.47413100", "0"], [1748131200000, "2530.41000000", "2530.74000000", "2529.30000000", "2530.60000000", "94.77620000", 1748131259999, "239787.29990500", 1674, "26.34390000", "66651.37022200", "0"], [1748131260000, "2530.60000000", "2532.26000000", "2530.60000000", "2532.16000000", "88.98590000", 1748131319999, "225267.06740000", 1273, "55.01490000", "139273.63538600", "0"], [1748131320000, "2532.17000000", "2532.17000000", "2530.30000000", "2531.28000000", "175.14340000", 1748131379999, "443321.35155100", 1625, "94.71810000", "239756.70274600", "0"], [1748131380000, "2531.27000000", "2533.20000000", "2531.27000000", "2533.04000000", "182.47890000", 1748131439999, "462198.74389700", 1959, "38.14120000", "96591.01207000", "0"], [1748131440000, "2533.03000000", "2538.51000000", "2531.99000000", "2538.20000000", "1124.85550000", 1748131499999, "2852759.96767500", 3568, "754.34660000", "1912680.12005600", "0"], [1748131500000, "2538.21000000", "2538.69000000", "2536.49000000", "2537.99000000", "357.53650000", 1748131559999, "907357.78954400", 2249, "276.75640000", "702351.63295300", "0"], [1748131560000, "2538.00000000", "2539.20000000", "2537.18000000", "2539.20000000", "210.67950000", 1748131619999, "534721.07492000", 2241, "116.59580000", "295918.46246600", "0"], [1748131620000, "2539.19000000", "2539.19000000", "2537.49000000", "2537.67000000", "101.53260000", 1748131679999, "257718.52679500", 1403, "60.12050000", "152593.02719300", "0"], [1748131680000, "2537.66000000", "2538.19000000", "2536.18000000", "2537.71000000", "141.40490000", 1748131739999, "358794.88780700", 1563, "78.47260000", "199109.45936000", "0"], [1748131740000, "2537.71000000", "2539.50000000", "2537.71000000", "2539.30000000", "62.40970000", 1748131799999, "158427.72565300", 1066, "46.21730000", "117316.22089500", "0"], [1748131800000, "2539.30000000", "2539.30000000", "2537.60000000", "2538.09000000", "126.84350000", 1748131859999, "321980.19813600", 1216, "37.83790000", "96032.54000300", "0"], [1748131860000, "2538.09000000", "2538.10000000", "2536.60000000", "2537.19000000", "44.67030000", 1748131919999, "113327.04122800", 981, "26.20280000", "66472.27377100", "0"], [1748131920000, "2537.19000000", "2537.70000000", "2535.50000000", "2536.00000000", "119.60860000", 1748131979999, "303389.91253000", 1957, "43.42780000", "110156.06502000", "0"], [1748131980000, "2536.00000000", "2536.69000000", "2532.80000000", "2532.91000000", "391.82780000", 1748132039999, "993137.67511300", 1472, "46.78600000", "118545.36351900", "0"], [1748132040000, "2532.91000000", "2533.67000000", "2532.70000000", "2533.67000000", "126.86640000", 1748132099999, "321386.47453800", 976, "74.14540000", "187825.54466100", "0"], [1748132100000, "2533.66000000", "2533.67000000", "2531.99000000", "2533.33000000", "196.68760000", 1748132159999, "498137.58492500", 1396, "178.47160000", "452005.45229100", "0"], [1748132160000, "2533.33000000", "2534.18000000", "2532.70000000", "2533.34000000", "111.00880000", 1748132219999, "281242.34420000", 1260, "50.09120000", "126898.65746700", "0"], [1748132220000, "2533.34000000", "2533.34000000", "2531.99000000", "2532.00000000", "61.83150000", 1748132279999, "156594.02753100", 773, "5.65690000", "14327.31613700", "0"], [1748132280000, "2532.00000000", "2532.00000000", "2531.20000000", "2531.20000000", "41.31630000", 1748132339999, "104602.45420200", 680, "21.56840000", "54606.36757000", "0"], [1748132340000, "2531.21000000", "2531.21000000", "2529.00000000", "2529.89000000", "241.71180000", 1748132399999, "611456.69638200", 2340, "71.31240000", "180378.63671500", "0"], [1748132400000, "2529.89000000", "2530.39000000", "2528.45000000", "2529.21000000", "148.67400000", 1748132459999, "376047.35027500", 1663, "53.68340000", "135789.29964600", "0"], [1748132460000, "2529.21000000", "2530.79000000", "2528.14000000", "2528.15000000", "178.10350000", 1748132519999, "450562.50579000", 1370, "81.04050000", "205047.79788300", "0"], [1748132520000, "2528.14000000", "2529.90000000", "2527.30000000", "2527.99000000", "147.68600000", 1748132579999, "373404.34234300", 2039, "66.07690000", "167054.64948600", "0"], [1748132580000, "2527.99000000", "2529.88000000", "2527.70000000", "2529.87000000", "138.72410000", 1748132639999, "350805.08877200", 1366, "115.17510000", "291251.84900400", "0"], [1748132640000, "2529.87000000", "2531.80000000", "2529.87000000", "2531.02000000", "82.01360000", 1748132699999, "207574.88271200", 1166, "59.55840000", "150738.13964900", "0"], [1748132700000, "2531.02000000", "2531.03000000", "2529.24000000", "2529.69000000", "97.45970000", 1748132759999, "246634.52803900", 1077, "40.75500000", "103131.58416800", "0"], [1748132760000, "2529.69000000", "2531.00000000", "2528.99000000", "2531.00000000", "117.50770000", 1748132819999, "297266.18097700", 1192, "80.69980000", "204159.03108000", "0"], [1748132820000, "2531.00000000", "2535.49000000", "2530.99000000", "2535.49000000", "378.21870000", 1748132879999, "958448.77676600", 1882, "267.27530000", "677231.07620100", "0"], [1748132880000, "2535.50000000", "2536.79000000", "2535.11000000", "2536.07000000", "66.86960000", 1748132939999, "169575.23802200", 1206, "34.67290000", "87922.75864900", "0"], [1748132940000, "2536.07000000", "2536.33000000", "2535.30000000", "2535.30000000", "176.40800000", 1748132999999, "447358.56119800", 881, "88.22850000", "223745.03606600", "0"], [1748133000000, "2535.31000000", "2537.70000000", "2535.00000000", "2537.70000000", "120.23320000", 1748133059999, "304899.46888800", 1548, "61.85860000", "156874.40867300", "0"], [1748133060000, "2537.69000000", "2538.66000000", "2536.99000000", "2537.89000000", "165.40170000", 1748133119999, "419761.72590900", 1832, "117.43930000", "298031.23644600", "0"], [1748133120000, "2537.89000000", "2537.90000000", "2535.13000000", "2535.14000000", "74.10070000", 1748133179999, "187978.31042600", 945, "3.79680000", "9632.55371600", "0"], [1748133180000, "2535.13000000", "2536.42000000", "2534.41000000", "2535.90000000", "86.58580000", 1748133239999, "219523.29089800", 1243, "56.69470000", "143739.90683300", "0"], [1748133240000, "2535.89000000", "2536.85000000", "2535.89000000", "2536.85000000", "32.11840000", 1748133299999, "81462.29330700", 704, "24.21520000", "61416.02520600", "0"], [1748133300000, "2536.86000000", "2537.00000000", "2534.48000000", "2534.63000000", "157.37690000", 1748133359999, "399105.26375800", 1539, "61.23040000", "155284.13881500", "0"], [1748133360000, "2534.63000000", "2535.01000000", "2532.16000000", "2532.16000000", "136.86550000", 1748133419999, "346812.45235400", 1195, "39.06880000", "99025.73412500", "0"], [1748133420000, "2532.16000000", "2534.49000000", "2532.16000000", "2532.40000000", "130.42710000", 1748133479999, "330346.42426700", 2154, "55.90430000", "141587.22768400", "0"], [1748133480000, "2532.40000000", "2533.16000000", "2532.13000000", "2532.40000000", "124.97250000", 1748133539999, "316509.38551600", 1259, "74.07340000", "187594.89362400", "0"], [1748133540000, "2532.39000000", "2532.40000000", "2530.30000000", "2530.51000000", "69.80040000", 1748133599999, "176674.20059900", 1211, "13.05750000", "33043.10418300", "0"], [1748133600000, "2530.50000000", "2530.50000000", "2523.40000000", "2523.51000000", "1122.77660000", 1748133659999, "2836530.51432800", 4305, "137.79220000", "348065.42389300", "0"], [1748133660000, "2523.51000000", "2523.51000000", "2512.07000000", "2512.46000000", "1663.64140000", 1748133719999, "4187533.47814200", 7793, "619.97380000", "1560858.33980200", "0"], [1748133720000, "2512.46000000", "2513.90000000", "2490.00000000", "2496.13000000", "13716.95980000", 1748133779999, "34275208.24861000", 32252, "4732.76800000", "11820176.82910500", "0"], [1748133780000, "2496.14000000", "2496.14000000", "2482.40000000", "2486.04000000", "5732.25010000", 1748133839999, "14259643.46860800", 19425, "2145.95720000", "5337437.49125400", "0"], [1748133840000, "2486.02000000", "2497.56000000", "2485.47000000", "2495.89000000", "1222.86980000", 1748133899999, "3048285.38858200", 7978, "679.14080000", "1692847.44705000", "0"], [1748133900000, "2495.89000000", "2496.48000000", "2484.04000000", "2487.26000000", "1095.21620000", 1748133959999, "2725856.63281000", 8696, "399.73180000", "994602.70272700", "0"], [1748133960000, "2487.26000000", "2498.80000000", "2486.84000000", "2498.63000000", "572.84320000", 1748134019999, "1427971.62687200", 5846, "303.06590000", "755646.78142200", "0"], [1748134020000, "2498.62000000", "2501.08000000", "2498.21000000", "2500.60000000", "454.23720000", 1748134079999, "1135520.42798200", 4302, "252.37290000", "630884.21788600", "0"], [1748134080000, "2500.60000000", "2501.61000000", "2498.00000000", "2498.01000000", "1172.82200000", 1748134139999, "2930747.76819700", 3706, "206.55400000", "516358.88336200", "0"], [1748134140000, "2498.01000000", "2500.90000000", "2494.81000000", "2494.90000000", "1038.73660000", 1748134199999, "2594792.63179400", 3446, "298.66600000", "746085.26509300", "0"], [1748134200000, "2494.89000000", "2498.69000000", "2494.74000000", "2497.99000000", "525.87910000", 1748134259999, "1312860.41849200", 5291, "290.20560000", "724457.08825200", "0"], [1748134260000, "2497.99000000", "2499.10000000", "2493.08000000", "2493.40000000", "515.25230000", 1748134319999, "1286103.91934500", 3497, "251.30950000", "627309.53267400", "0"], [1748134320000, "2493.39000000", "2493.90000000", "2483.10000000", "2485.60000000", "1089.09070000", 1748134379999, "2709398.67215200", 6477, "490.29670000", "1219483.70637800", "0"], [1748134380000, "2485.60000000", "2488.81000000", "2483.05000000", "2488.81000000", "659.46790000", 1748134439999, "1639381.42380900", 4875, "243.11340000", "604364.20754800", "0"], [1748134440000, "2488.80000000", "2489.90000000", "2488.00000000", "2489.10000000", "399.74020000", 1748134499999, "994970.91995000", 3301, "208.98490000", "520173.62702900", "0"], [1748134500000, "2489.10000000", "2489.17000000", "2476.00000000", "2481.81000000", "4480.05730000", 1748134559999, "11112457.43845600", 11474, "1195.46890000", "2964489.81928700", "0"], [1748134560000, "2481.81000000", "2487.63000000", "2480.01000000", "2486.99000000", "795.03970000", 1748134619999, "1974924.15382600", 4949, "458.67080000", "1139490.98419300", "0"], [1748134620000, "2486.99000000", "2487.33000000", "2482.35000000", "2482.62000000", "536.00640000", 1748134679999, "1331722.10996600", 3824, "299.49570000", "744094.65290200", "0"], [1748134680000, "2482.62000000", "2486.14000000", "2480.33000000", "2485.64000000", "872.35590000", 1748134739999, "2166671.03628300", 6386, "548.50320000", "1362210.26751900", "0"], [1748134740000, "2485.64000000", "2486.90000000", "2481.60000000", "2486.89000000", "560.24260000", 1748134799999, "1391965.28272100", 3046, "291.81980000", "725090.82727900", "0"], [1748134800000, "2486.89000000", "2486.90000000", "2480.00000000", "2480.04000000", "911.24590000", 1748134859999, "2262173.33455900", 5704, "367.55060000", "912370.07549100", "0"], [1748134860000, "2480.04000000", "2483.00000000", "2479.40000000", "2481.71000000", "460.21310000", 1748134919999, "1141749.98080400", 4750, "239.55450000", "594314.11695700", "0"], [1748134920000, "2481.71000000", "2487.92000000", "2481.71000000", "2486.69000000", "607.55200000", 1748134979999, "1510169.09289000", 4677, "443.36780000", "1102010.92323100", "0"], [1748134980000, "2486.69000000", "2494.15000000", "2486.60000000", "2492.91000000", "504.01900000", 1748135039999, "1255535.74254900", 5109, "315.92630000", "786745.19409400", "0"], [1748135040000, "2492.91000000", "2493.66000000", "2489.19000000", "2490.93000000", "904.80730000", 1748135099999, "2254467.61638300", 5257, "528.05990000", "1315949.36816400", "0"], [1748135100000, "2490.94000000", "2491.54000000", "2485.19000000", "2486.10000000", "872.24660000", 1748135159999, "2168959.11895500", 5463, "197.06560000", "490237.93792800", "0"], [1748135160000, "2486.09000000", "2486.09000000", "2484.50000000", "2485.87000000", "418.35350000", 1748135219999, "1039812.55024100", 2901, "204.68660000", "508730.20613500", "0"], [1748135220000, "2485.87000000", "2486.60000000", "2483.40000000", "2486.55000000", "208.96060000", 1748135279999, "519365.94810400", 2674, "57.19510000", "142143.68704300", "0"], [1748135280000, "2486.55000000", "2491.69000000", "2485.50000000", "2489.36000000", "771.72740000", 1748135339999, "1921086.26886700", 3764, "529.08680000", "1317190.91118600", "0"], [1748135340000, "2489.36000000", "2492.00000000", "2489.03000000", "2490.10000000", "266.64410000", 1748135399999, "663966.02951100", 2094, "205.85750000", "512606.73268300", "0"], [1748135400000, "2490.10000000", "2491.49000000", "2486.07000000", "2486.70000000", "289.58900000", 1748135459999, "721018.11799600", 3111, "86.21860000", "214617.82222000", "0"], [1748135460000, "2486.70000000", "2488.03000000", "2484.11000000", "2487.12000000", "269.46600000", 1748135519999, "669817.97396400", 3413, "108.75510000", "270377.41514400", "0"], [1748135520000, "2487.13000000", "2487.29000000", "2484.20000000", "2485.51000000", "216.50520000", 1748135579999, "538155.26474500", 2673, "98.10520000", "243835.99177200", "0"], [1748135580000, "2485.51000000", "2488.31000000", "2485.20000000", "2488.11000000", "292.96810000", 1748135639999, "728401.20426400", 3283, "136.39130000", "339097.75457700", "0"], [1748135640000, "2488.10000000", "2489.00000000", "2485.80000000", "2487.89000000", "268.94760000", 1748135699999, "668995.93032700", 2725, "74.54980000", "185414.65398700", "0"], [1748135700000, "2487.89000000", "2488.79000000", "2480.28000000", "2481.94000000", "886.93630000", 1748135759999, "2203675.06913300", 5447, "436.76340000", "1084955.46340700", "0"], [1748135760000, "2481.96000000", "2488.72000000", "2481.96000000", "2487.24000000", "612.45450000", 1748135819999, "1522700.14204500", 5176, "332.53100000", "826547.01775700", "0"], [1748135820000, "2487.23000000", "2487.29000000", "2481.90000000", "2484.80000000", "618.49180000", 1748135879999, "1536807.29191800", 4471, "295.41930000", "734305.46191700", "0"], [1748135880000, "2484.80000000", "2486.75000000", "2481.52000000", "2486.40000000", "425.33600000", 1748135939999, "1056550.40391800", 3610, "177.51790000", "441003.50063500", "0"], [1748135940000, "2486.41000000", "2491.00000000", "2485.61000000", "2490.80000000", "371.67970000", 1748135999999, "924966.29686400", 2191, "167.01740000", "415689.97667400", "0"], [1748136000000, "2490.79000000", "2493.10000000", "2489.21000000", "2492.40000000", "434.94020000", 1748136059999, "1083488.27117400", 2770, "214.48900000", "534309.47256100", "0"], [1748136060000, "2492.40000000", "2492.60000000", "2489.51000000", "2492.60000000", "349.20190000", 1748136119999, "869937.07198500", 3043, "124.44660000", "309967.88591400", "0"], [1748136120000, "2492.59000000", "2494.01000000", "2490.71000000", "2490.71000000", "364.29940000", 1748136179999, "908132.70071500", 2550, "196.47170000", "489782.00898400", "0"], [1748136180000, "2490.71000000", "2493.39000000", "2490.70000000", "2493.02000000", "246.18250000", 1748136239999, "613474.03133300", 1975, "164.39860000", "409668.30181200", "0"], [1748136240000, "2493.02000000", "2495.86000000", "2491.29000000", "2495.38000000", "412.52820000", 1748136299999, "1028811.86536400", 2703, "296.58900000", "739678.94698900", "0"], [1748136300000, "2495.37000000", "2497.08000000", "2493.89000000", "2495.00000000", "244.90400000", 1748136359999, "611193.11000400", 2405, "132.93820000", "331764.93505500", "0"], [1748136360000, "2495.00000000", "2501.76000000", "2495.00000000", "2500.21000000", "715.22100000", 1748136419999, "1787934.47063600", 3625, "503.41360000", "1258310.44805800", "0"], [1748136420000, "2500.20000000", "2500.20000000", "2497.90000000", "2498.11000000", "468.90530000", 1748136479999, "1171743.65348900", 2269, "214.51820000", "536026.84059800", "0"], [1748136480000, "2498.10000000", "2501.84000000", "2498.07000000", "2501.47000000", "446.02500000", 1748136539999, "1115374.23547400", 2788, "360.90100000", "902520.18368800", "0"], [1748136540000, "2501.47000000", "2501.66000000", "2496.71000000", "2497.49000000", "451.48080000", 1748136599999, "1127828.75158900", 2816, "198.65520000", "496088.38877300", "0"], [1748136600000, "2497.50000000", "2501.00000000", "2497.40000000", "2499.99000000", "270.60780000", 1748136659999, "676321.69506800", 2924, "209.15300000", "522712.88690100", "0"], [1748136660000, "2500.00000000", "2501.40000000", "2498.90000000", "2499.60000000", "304.45180000", 1748136719999, "761046.79596300", 2739, "228.38230000", "570893.17030200", "0"], [1748136720000, "2499.55000000", "2502.11000000", "2499.30000000", "2500.62000000", "202.10000000", 1748136779999, "505566.50568800", 2739, "118.47350000", "296374.33478600", "0"], [1748136780000, "2500.63000000", "2501.00000000", "2499.21000000", "2499.22000000", "163.21580000", 1748136839999, "408031.65182400", 2723, "79.02350000", "197541.41665000", "0"], [1748136840000, "2499.22000000", "2500.35000000", "2492.75000000", "2493.00000000", "552.50340000", 1748136899999, "1378984.80644100", 3282, "134.56130000", "335951.42569900", "0"], [1748136900000, "2493.01000000", "2495.60000000", "2492.87000000", "2495.29000000", "168.33600000", 1748136959999, "419855.37067900", 1953, "100.76360000", "251319.04414700", "0"], [1748136960000, "2495.29000000", "2498.19000000", "2495.28000000", "2497.72000000", "313.25800000", 1748137019999, "782180.56919900", 2136, "207.65220000", "518461.36552100", "0"], [1748137020000, "2497.71000000", "2500.80000000", "2496.94000000", "2500.80000000", "120.85500000", 1748137079999, "301997.70043700", 1729, "87.62730000", "218961.10401400", "0"], [1748137080000, "2500.79000000", "2500.90000000", "2499.38000000", "2499.46000000", "262.35740000", 1748137139999, "655914.71874800", 2176, "68.30630000", "170772.91835100", "0"], [1748137140000, "2499.46000000", "2501.01000000", "2499.46000000", "2500.12000000", "165.44980000", 1748137199999, "413607.29658200", 1808, "108.47120000", "271156.30513300", "0"], [1748137200000, "2500.12000000", "2502.80000000", "2500.10000000", "2502.79000000", "307.84630000", 1748137259999, "770136.53010100", 1718, "268.13040000", "670768.58815900", "0"], [1748137260000, "2502.80000000", "2503.20000000", "2502.50000000", "2502.78000000", "191.54480000", 1748137319999, "479403.94247800", 921, "113.81370000", "284848.23159800", "0"], [1748137320000, "2502.79000000", "2502.79000000", "2501.20000000", "2501.99000000", "171.46330000", 1748137379999, "429003.69105200", 1494, "110.71010000", "276974.80514400", "0"], [1748137380000, "2502.00000000", "2504.03000000", "2501.55000000", "2503.20000000", "228.72560000", 1748137439999, "572500.70057100", 1615, "198.04780000", "495700.77948000", "0"], [1748137440000, "2503.21000000", "2503.96000000", "2502.33000000", "2503.61000000", "149.44270000", 1748137499999, "374061.72944300", 1215, "71.86460000", "179872.46500300", "0"], [1748137500000, "2503.61000000", "2503.80000000", "2501.21000000", "2501.21000000", "229.12070000", 1748137559999, "573491.30658600", 2252, "61.17810000", "153140.11808500", "0"], [1748137560000, "2501.21000000", "2501.79000000", "2500.00000000", "2500.03000000", "169.10140000", 1748137619999, "422865.11489400", 1516, "87.86630000", "219708.33251400", "0"], [1748137620000, "2500.02000000", "2501.01000000", "2499.22000000", "2500.69000000", "290.94220000", 1748137679999, "727364.92776200", 1295, "106.24820000", "265613.30582200", "0"], [1748137680000, "2500.69000000", "2502.10000000", "2499.34000000", "2501.59000000", "622.13780000", 1748137739999, "1556368.82695500", 1398, "440.81850000", "1102879.44159700", "0"], [1748137740000, "2501.59000000", "2501.60000000", "2499.38000000", "2499.38000000", "249.27330000", 1748137799999, "623310.12335800", 1350, "104.28470000", "260728.22156700", "0"], [1748137800000, "2499.38000000", "2499.60000000", "2499.00000000", "2499.20000000", "69.75830000", 1748137859999, "174344.19096600", 1009, "42.58300000", "106425.35611900", "0"], [1748137860000, "2499.19000000", "2499.20000000", "2497.96000000", "2498.58000000", "210.23520000", 1748137919999, "525216.54958700", 1115, "77.34700000", "193226.06778900", "0"], [1748137920000, "2498.59000000", "2499.40000000", "2494.50000000", "2495.25000000", "354.05280000", 1748137979999, "883787.05481700", 2364, "142.98230000", "356904.73089300", "0"], [1748137980000, "2495.25000000", "2498.38000000", "2495.25000000", "2497.79000000", "199.81080000", 1748138039999, "498962.73246400", 2557, "144.61440000", "361116.86983100", "0"], [1748138040000, "2497.79000000", "2498.48000000", "2496.30000000", "2496.69000000", "114.37910000", 1748138099999, "285630.72557500", 1479, "58.82600000", "146890.46997300", "0"], [1748138100000, "2496.70000000", "2497.09000000", "2495.38000000", "2496.39000000", "248.96960000", 1748138159999, "621417.85739400", 1565, "45.12130000", "112630.83731800", "0"], [1748138160000, "2496.40000000", "2496.84000000", "2495.00000000", "2495.42000000", "428.55010000", 1748138219999, "1069803.26022200", 1637, "223.76050000", "558576.77155000", "0"], [1748138220000, "2495.42000000", "2496.90000000", "2495.11000000", "2496.90000000", "132.16480000", 1748138279999, "329855.53422000", 1690, "97.99630000", "244570.95192300", "0"], [1748138280000, "2496.89000000", "2496.99000000", "2495.10000000", "2495.10000000", "174.35120000", 1748138339999, "435197.67639500", 1457, "72.06690000", "179882.25516100", "0"], [1748138340000, "2495.11000000", "2496.49000000", "2495.11000000", "2495.71000000", "165.86770000", 1748138399999, "413995.30106300", 1432, "88.04400000", "219741.82959100", "0"], [1748138400000, "2495.71000000", "2498.22000000", "2495.40000000", "2498.09000000", "251.84270000", 1748138459999, "628786.18821900", 3348, "150.94910000", "376848.82380800", "0"], [1748138460000, "2498.09000000", "2499.70000000", "2497.15000000", "2498.76000000", "288.42900000", 1748138519999, "720631.24324300", 2436, "146.89890000", "366942.96422000", "0"], [1748138520000, "2498.77000000", "2500.93000000", "2498.51000000", "2499.60000000", "125.09350000", 1748138579999, "312639.13806700", 2312, "92.97930000", "232367.12609200", "0"], [1748138580000, "2499.60000000", "2501.01000000", "2495.30000000", "2495.69000000", "318.10700000", 1748138639999, "794664.43683700", 3149, "84.54370000", "211243.52407200", "0"], [1748138640000, "2495.69000000", "2497.57000000", "2494.65000000", "2494.71000000", "219.64040000", 1748138699999, "548184.47350200", 3038, "80.20590000", "200187.37024400", "0"], [1748138700000, "2494.71000000", "2495.81000000", "2493.80000000", "2493.89000000", "193.35730000", 1748138759999, "482314.23223700", 2329, "116.93840000", "291688.38726400", "0"], [1748138760000, "2493.90000000", "2494.23000000", "2491.60000000", "2492.30000000", "228.07090000", 1748138819999, "568579.78706900", 3017, "97.78290000", "243748.51354900", "0"], [1748138820000, "2492.31000000", "2493.19000000", "2491.91000000", "2492.56000000", "139.18100000", 1748138879999, "346944.59232500", 1908, "72.67670000", "181159.42076500", "0"], [1748138880000, "2492.57000000", "2493.90000000", "2492.57000000", "2493.69000000", "228.83960000", 1748138939999, "570597.46421600", 1152, "129.59980000", "323137.99350800", "0"], [1748138940000, "2493.69000000", "2495.08000000", "2492.76000000", "2492.76000000", "165.22560000", 1748138999999, "412088.37995500", 1722, "89.62740000", "223566.11130400", "0"], [1748139000000, "2492.77000000", "2493.98000000", "2489.27000000", "2491.67000000", "509.18580000", 1748139059999, "1268508.85073000", 2973, "161.75770000", "403014.47539700", "0"], [1748139060000, "2491.67000000", "2491.67000000", "2489.50000000", "2490.20000000", "155.88310000", 1748139119999, "388192.47531000", 1731, "52.43160000", "130559.75236900", "0"], [1748139120000, "2490.20000000", "2493.59000000", "2490.20000000", "2493.59000000", "254.48370000", 1748139179999, "634114.55063300", 1409, "230.56930000", "574529.12724600", "0"], [1748139180000, "2493.59000000", "2495.99000000", "2493.59000000", "2494.61000000", "126.67770000", 1748139239999, "316067.62317600", 1250, "96.54480000", "240878.41893700", "0"], [1748139240000, "2494.60000000", "2495.90000000", "2492.70000000", "2492.71000000", "192.87170000", 1748139299999, "481031.01539800", 1545, "47.60850000", "118729.49612300", "0"], [1748139300000, "2492.70000000", "2495.57000000", "2492.50000000", "2495.22000000", "250.26300000", 1748139359999, "624158.45946300", 2106, "159.05940000", "396645.94722300", "0"], [1748139360000, "2495.23000000", "2497.20000000", "2494.92000000", "2496.30000000", "108.71340000", 1748139419999, "271390.23894400", 1709, "79.13830000", "197554.69692900", "0"], [1748139420000, "2496.30000000", "2496.37000000", "2492.59000000", "2492.62000000", "304.40990000", 1748139479999, "759296.54467100", 2608, "57.31930000", "143001.69897500", "0"], [1748139480000, "2492.61000000", "2492.61000000", "2486.20000000", "2491.29000000", "922.66720000", 1748139539999, "2296352.01362200", 4239, "529.06380000", "1316649.65206600", "0"], [1748139540000, "2491.29000000", "2492.21000000", "2489.40000000", "2490.00000000", "169.27910000", 1748139599999, "421664.67035100", 3342, "87.61100000", "218238.14352300", "0"], [1748139600000, "2490.01000000", "2493.10000000", "2490.00000000", "2491.20000000", "201.11980000", 1748139659999, "501117.63161900", 2384, "146.73420000", "365580.90692100", "0"], [1748139660000, "2491.20000000", "2494.39000000", "2488.80000000", "2494.23000000", "327.36540000", 1748139719999, "815417.95543900", 2645, "121.05660000", "301578.45377400", "0"], [1748139720000, "2494.16000000", "2496.20000000", "2493.91000000", "2495.23000000", "402.43140000", 1748139779999, "1004077.67739700", 2975, "268.57120000", "670096.85219500", "0"], [1748139780000, "2495.22000000", "2495.27000000", "2493.11000000", "2495.00000000", "229.99080000", 1748139839999, "573686.96217700", 2232, "128.68590000", "320957.86810900", "0"], [1748139840000, "2495.00000000", "2498.19000000", "2494.60000000", "2498.19000000", "183.26350000", 1748139899999, "457554.54192900", 2061, "101.55490000", "253572.45433500", "0"], [1748139900000, "2498.19000000", "2499.71000000", "2498.00000000", "2499.16000000", "317.34030000", 1748139959999, "793013.18659600", 1981, "139.09990000", "347557.11286000", "0"], [1748139960000, "2499.15000000", "2503.00000000", "2499.15000000", "2502.24000000", "459.08100000", 1748140019999, "1148403.93709400", 2530, "329.78390000", "824927.20425200", "0"], [1748140020000, "2502.24000000", "2502.69000000", "2500.84000000", "2502.35000000", "470.28140000", 1748140079999, "1176630.91216700", 1986, "307.09700000", "768302.65424500", "0"], [1748140080000, "2502.35000000", "2502.35000000", "2500.00000000", "2502.18000000", "348.25260000", 1748140139999, "871126.03005900", 1425, "218.85570000", "547473.85532000", "0"], [1748140140000, "2502.18000000", "2502.18000000", "2499.10000000", "2499.40000000", "371.59990000", 1748140199999, "929140.65329200", 1475, "100.93070000", "252351.18189200", "0"], [1748140200000, "2499.40000000", "2499.90000000", "2499.10000000", "2499.78000000", "83.43400000", 1748140259999, "208548.95614600", 1235, "41.69870000", "104228.29380500", "0"], [1748140260000, "2499.78000000", "2501.08000000", "2499.01000000", "2501.08000000", "146.93000000", 1748140319999, "367371.96288500", 1153, "71.62210000", "179061.31564800", "0"], [1748140320000, "2501.08000000", "2504.25000000", "2501.07000000", "2504.11000000", "303.31890000", 1748140379999, "759243.13341600", 2323, "186.77270000", "467489.97498300", "0"], [1748140380000, "2504.11000000", "2506.40000000", "2502.99000000", "2505.65000000", "295.84170000", 1748140439999, "741096.41548100", 2712, "197.09490000", "493733.99906700", "0"], [1748140440000, "2505.66000000", "2508.30000000", "2505.25000000", "2506.80000000", "595.27300000", 1748140499999, "1492426.58908900", 3147, "332.41850000", "833328.03036400", "0"], [1748140500000, "2506.81000000", "2509.50000000", "2505.93000000", "2506.69000000", "441.76470000", 1748140559999, "1107679.53807000", 2328, "308.33040000", "773052.67493200", "0"], [1748140560000, "2506.69000000", "2507.69000000", "2505.29000000", "2505.53000000", "210.86160000", 1748140619999, "528473.79895900", 1426, "81.16160000", "203417.76021700", "0"], [1748140620000, "2505.54000000", "2505.54000000", "2504.09000000", "2504.30000000", "260.04810000", 1748140679999, "651356.80076700", 1940, "74.46480000", "186515.71307800", "0"], [1748140680000, "2504.30000000", "2504.31000000", "2502.09000000", "2502.29000000", "125.62040000", 1748140739999, "314442.23091300", 1616, "31.92540000", "79912.17936600", "0"], [1748140740000, "2502.30000000", "2502.30000000", "2500.46000000", "2501.17000000", "159.27140000", 1748140799999, "398370.73018200", 1678, "55.49110000", "138794.25062400", "0"], [1748140800000, "2501.17000000", "2501.26000000", "2500.00000000", "2500.99000000", "131.11850000", 1748140859999, "327887.37914300", 1343, "58.16020000", "145452.77727100", "0"], [1748140860000, "2500.99000000", "2501.10000000", "2500.05000000", "2501.00000000", "108.10730000", 1748140919999, "270347.49222500", 1161, "47.69610000", "119268.59485000", "0"], [1748140920000, "2500.99000000", "2500.99000000", "2499.01000000", "2500.18000000", "162.18730000", 1748140979999, "405490.03046900", 1569, "56.37070000", "140939.39609400", "0"], [1748140980000, "2500.18000000", "2501.10000000", "2500.18000000", "2501.10000000", "38.69350000", 1748141039999, "96769.20683700", 630, "19.43040000", "48591.34376000", "0"], [1748141040000, "2501.09000000", "2501.95000000", "2501.00000000", "2501.01000000", "107.03880000", 1748141099999, "267733.01024700", 920, "47.85820000", "119709.38154600", "0"], [1748141100000, "2501.01000000", "2502.33000000", "2500.51000000", "2502.33000000", "191.45180000", 1748141159999, "478921.24169400", 1693, "142.94530000", "357576.28742100", "0"], [1748141160000, "2502.33000000", "2504.77000000", "2502.33000000", "2504.01000000", "259.68090000", 1748141219999, "650233.57077000", 1361, "181.09800000", "453433.08345400", "0"], [1748141220000, "2504.01000000", "2504.70000000", "2502.72000000", "2503.20000000", "245.98520000", 1748141279999, "615897.13990900", 1814, "113.72670000", "284743.08668300", "0"], [1748141280000, "2503.19000000", "2503.70000000", "2502.57000000", "2503.49000000", "92.46280000", 1748141339999, "231454.04941800", 1236, "49.96920000", "125080.04170000", "0"], [1748141340000, "2503.49000000", "2503.90000000", "2502.50000000", "2503.69000000", "116.10100000", 1748141399999, "290638.53506100", 1293, "56.82240000", "142242.22844900", "0"], [1748141400000, "2503.69000000", "2505.99000000", "2503.21000000", "2505.99000000", "129.31350000", 1748141459999, "323814.35011000", 1721, "104.03140000", "260512.27660600", "0"], [1748141460000, "2506.00000000", "2507.00000000", "2505.74000000", "2507.00000000", "108.96750000", 1748141519999, "273092.80292500", 1253, "80.16730000", "200917.01852200", "0"], [1748141520000, "2506.99000000", "2507.29000000", "2506.13000000", "2507.20000000", "103.20410000", 1748141579999, "258715.08855800", 919, "70.22160000", "176038.04408300", "0"], [1748141580000, "2507.19000000", "2508.00000000", "2506.35000000", "2507.99000000", "88.86930000", 1748141639999, "222812.62436500", 1465, "45.81190000", "114859.34920600", "0"], [1748141640000, "2507.99000000", "2510.70000000", "2507.71000000", "2510.31000000", "411.65290000", 1748141699999, "1033117.35512400", 2357, "284.56610000", "714079.24701400", "0"], [1748141700000, "2510.31000000", "2510.32000000", "2508.45000000", "2509.99000000", "437.78540000", 1748141759999, "1098586.28985300", 1505, "281.66440000", "706816.89094400", "0"], [1748141760000, "2509.99000000", "2510.20000000", "2509.10000000", "2509.99000000", "135.66430000", 1748141819999, "340471.54862100", 1097, "81.30140000", "204036.95943100", "0"], [1748141820000, "2509.99000000", "2510.06000000", "2509.55000000", "2509.70000000", "137.48240000", 1748141879999, "345048.00295800", 885, "59.71780000", "149878.03520400", "0"], [1748141880000, "2509.69000000", "2509.80000000", "2508.33000000", "2508.35000000", "331.78210000", 1748141939999, "832542.37678200", 1166, "168.52610000", "422889.99890400", "0"], [1748141940000, "2508.35000000", "2509.75000000", "2507.49000000", "2508.24000000", "404.83620000", 1748141999999, "1015662.97108700", 1451, "216.73700000", "543771.27639100", "0"], [1748142000000, "2508.23000000", "2509.37000000", "2507.10000000", "2508.10000000", "429.31560000", 1748142059999, "1076727.74857400", 2616, "229.90970000", "576595.23536900", "0"], [1748142060000, "2508.10000000", "2512.00000000", "2508.10000000", "2511.53000000", "473.79250000", 1748142119999, "1189342.51839300", 3246, "317.24230000", "796202.88697700", "0"], [1748142120000, "2511.54000000", "2511.61000000", "2509.50000000", "2510.60000000", "236.01120000", 1748142179999, "592503.61484600", 1818, "62.55620000", "157046.55172500", "0"], [1748142180000, "2510.60000000", "2513.99000000", "2510.60000000", "2513.80000000", "287.78890000", 1748142239999, "723182.69675700", 2761, "182.57500000", "458740.81523500", "0"], [1748142240000, "2513.80000000", "2514.67000000", "2512.04000000", "2512.62000000", "202.48150000", 1748142299999, "508857.31230000", 2974, "70.79000000", "177902.63663000", "0"], [1748142300000, "2512.62000000", "2514.66000000", "2511.00000000", "2511.85000000", "413.49930000", 1748142359999, "1039084.73393800", 2496, "161.19890000", "405079.72770500", "0"], [1748142360000, "2511.85000000", "2514.31000000", "2510.38000000", "2510.58000000", "296.16010000", 1748142419999, "744108.05464000", 2093, "75.02180000", "188493.39467600", "0"], [1748142420000, "2510.58000000", "2511.47000000", "2510.30000000", "2511.20000000", "257.16080000", 1748142479999, "645687.79552600", 1505, "57.47770000", "144309.07697300", "0"], [1748142480000, "2511.20000000", "2515.02000000", "2511.20000000", "2515.02000000", "279.23720000", 1748142539999, "701758.52177500", 1537, "196.77800000", "494627.64632300", "0"], [1748142540000, "2515.02000000", "2515.02000000", "2512.40000000", "2512.50000000", "98.08450000", 1748142599999, "246601.19451400", 1631, "28.98870000", "72881.14922000", "0"], [1748142600000, "2512.51000000", "2514.33000000", "2512.51000000", "2513.51000000", "121.34300000", 1748142659999, "305026.87114100", 1579, "66.45230000", "167039.31587200", "0"], [1748142660000, "2513.50000000", "2514.33000000", "2513.50000000", "2514.15000000", "41.41460000", 1748142719999, "104115.50718700", 514, "24.05740000", "60477.26273900", "0"], [1748142720000, "2514.16000000", "2514.68000000", "2513.60000000", "2513.61000000", "85.01940000", 1748142779999, "213753.55856400", 626, "36.49560000", "91758.10671200", "0"], [1748142780000, "2513.60000000", "2513.61000000", "2511.80000000", "2512.59000000", "100.42680000", 1748142839999, "252313.31999100", 1232, "55.99290000", "140674.90300700", "0"], [1748142840000, "2512.59000000", "2513.81000000", "2512.50000000", "2513.67000000", "94.09330000", 1748142899999, "236472.92145100", 1021, "39.91660000", "100316.39544100", "0"], [1748142900000, "2513.68000000", "2515.00000000", "2513.02000000", "2514.99000000", "184.11100000", 1748142959999, "462841.51841000", 1430, "134.37040000", "337779.23249400", "0"], [1748142960000, "2515.00000000", "2515.00000000", "2511.99000000", "2512.99000000", "162.94920000", 1748143019999, "409506.16599900", 1492, "53.98070000", "135637.93916200", "0"], [1748143020000, "2513.00000000", "2514.99000000", "2513.00000000", "2514.10000000", "99.83130000", 1748143079999, "251021.24881800", 973, "53.89300000", "135504.99505200", "0"], [1748143080000, "2514.10000000", "2515.00000000", "2514.00000000", "2514.14000000", "455.55340000", 1748143139999, "1145679.39618800", 1221, "435.99000000", "1096493.39819200", "0"], [1748143140000, "2514.14000000", "2515.00000000", "2512.50000000", "2513.21000000", "138.57680000", 1748143199999, "348318.56958700", 1433, "71.31350000", "179243.45061400", "0"], [1748143200000, "2513.21000000", "2514.50000000", "2511.30000000", "2511.44000000", "161.76560000", 1748143259999, "406569.85926900", 1586, "33.60850000", "84450.81156300", "0"], [1748143260000, "2511.45000000", "2513.29000000", "2511.34000000", "2512.10000000", "98.71040000", 1748143319999, "248009.35512900", 1706, "46.36180000", "116468.62993200", "0"], [1748143320000, "2512.10000000", "2513.09000000", "2511.10000000", "2511.10000000", "68.19160000", 1748143379999, "171294.04401700", 1090, "16.43110000", "41279.70561500", "0"], [1748143380000, "2511.10000000", "2513.32000000", "2510.00000000", "2512.71000000", "161.17140000", 1748143439999, "404838.92195900", 2186, "70.60490000", "177355.85667900", "0"], [1748143440000, "2512.71000000", "2513.20000000", "2511.30000000", "2511.60000000", "59.64510000", 1748143499999, "149853.44793600", 1419, "26.92470000", "67648.62935200", "0"], [1748143500000, "2511.60000000", "2513.00000000", "2511.60000000", "2512.70000000", "34.88060000", 1748143559999, "87625.49123600", 818, "23.10010000", "58024.23634800", "0"], [1748143560000, "2512.71000000", "2513.00000000", "2511.86000000", "2511.90000000", "109.53930000", 1748143619999, "275184.46582100", 1120, "74.42840000", "186971.31267100", "0"], [1748143620000, "2511.90000000", "2514.00000000", "2511.47000000", "2513.08000000", "213.55780000", 1748143679999, "536661.20560300", 1380, "105.15710000", "264221.26090900", "0"], [1748143680000, "2513.08000000", "2514.00000000", "2512.70000000", "2513.30000000", "59.64510000", 1748143739999, "149901.98978000", 1373, "34.22210000", "86004.17678700", "0"], [1748143740000, "2513.30000000", "2513.33000000", "2513.01000000", "2513.33000000", "30.61730000", 1748143799999, "76948.65161000", 341, "19.42040000", "48808.61834200", "0"], [1748143800000, "2513.32000000", "2514.50000000", "2513.32000000", "2514.32000000", "64.62160000", 1748143859999, "162461.10693100", 976, "48.18250000", "121129.97667800", "0"], [1748143860000, "2514.33000000", "2514.71000000", "2513.51000000", "2514.71000000", "177.07530000", 1748143919999, "445218.55457700", 1124, "43.65520000", "109753.38976200", "0"], [1748143920000, "2514.70000000", "2519.02000000", "2514.61000000", "2517.61000000", "1170.59550000", 1748143979999, "2946439.86449900", 3015, "931.15120000", "2343488.29188300", "0"], [1748143980000, "2517.61000000", "2517.82000000", "2516.06000000", "2516.47000000", "116.79910000", 1748144039999, "293960.34247200", 1636, "64.77880000", "163016.91662900", "0"], [1748144040000, "2516.46000000", "2520.22000000", "2516.30000000", "2518.44000000", "1591.61340000", 1748144099999, "4009033.63109400", 2647, "1498.43310000", "3774335.75619000", "0"], [1748144100000, "2518.44000000", "2519.11000000", "2517.65000000", "2519.10000000", "79.69900000", 1748144159999, "200716.11118400", 1052, "54.71710000", "137799.62417800", "0"], [1748144160000, "2519.11000000", "2519.50000000", "2516.01000000", "2517.33000000", "695.12620000", 1748144219999, "1750293.90086600", 2844, "228.69480000", "575797.95361900", "0"], [1748144220000, "2517.34000000", "2517.50000000", "2515.60000000", "2517.16000000", "346.34510000", 1748144279999, "871670.27962400", 1303, "141.98910000", "357360.69806500", "0"], [1748144280000, "2517.15000000", "2518.35000000", "2517.15000000", "2517.50000000", "63.57800000", 1748144339999, "160081.70139600", 1114, "37.93350000", "95512.37975500", "0"], [1748144340000, "2517.49000000", "2517.80000000", "2516.33000000", "2516.33000000", "99.93740000", 1748144399999, "251575.79895300", 1221, "29.54060000", "74362.74457600", "0"], [1748144400000, "2516.33000000", "2516.49000000", "2515.76000000", "2515.94000000", "61.61630000", 1748144459999, "155035.59237700", 825, "16.56350000", "41675.79884900", "0"], [1748144460000, "2515.95000000", "2517.20000000", "2515.94000000", "2517.20000000", "84.78730000", 1748144519999, "213354.56790300", 594, "65.23610000", "164152.15086400", "0"], [1748144520000, "2517.19000000", "2517.19000000", "2515.57000000", "2515.57000000", "104.92830000", 1748144579999, "263995.66181500", 736, "61.68720000", "155181.88770000", "0"], [1748144580000, "2515.57000000", "2516.52000000", "2515.57000000", "2516.17000000", "49.66710000", 1748144639999, "124957.54876800", 788, "30.79880000", "77483.54845900", "0"], [1748144640000, "2516.18000000", "2517.46000000", "2515.89000000", "2516.82000000", "502.41330000", 1748144699999, "1264473.74897900", 1063, "451.14370000", "1135449.41906700", "0"], [1748144700000, "2516.81000000", "2517.34000000", "2515.32000000", "2515.32000000", "226.47670000", 1748144759999, "569900.66697700", 1063, "74.38240000", "187188.79644800", "0"], [1748144760000, "2515.32000000", "2516.62000000", "2515.00000000", "2515.33000000", "617.05850000", 1748144819999, "1552374.94130000", 1664, "464.02180000", "1167342.11134700", "0"], [1748144820000, "2515.32000000", "2516.59000000", "2515.00000000", "2516.01000000", "319.88860000", 1748144879999, "804714.00874600", 1223, "62.90690000", "158240.69485600", "0"], [1748144880000, "2516.02000000", "2518.00000000", "2516.02000000", "2517.99000000", "162.43330000", 1748144939999, "408859.79812000", 1006, "124.91510000", "314410.17350500", "0"], [1748144940000, "2517.99000000", "2518.00000000", "2517.40000000", "2517.59000000", "64.73390000", 1748144999999, "162977.31912800", 765, "15.69340000", "39510.47590500", "0"], [1748145000000, "2517.60000000", "2517.90000000", "2516.07000000", "2517.90000000", "81.20050000", 1748145059999, "204384.09014700", 1463, "39.34820000", "99040.42911700", "0"], [1748145060000, "2517.89000000", "2517.89000000", "2516.33000000", "2517.00000000", "86.72000000", 1748145119999, "218254.85377300", 1585, "44.98940000", "113225.39240800", "0"], [1748145120000, "2517.00000000", "2518.60000000", "2516.99000000", "2517.75000000", "231.46800000", 1748145179999, "582844.86304300", 1327, "152.02670000", "382806.81581100", "0"], [1748145180000, "2517.75000000", "2518.17000000", "2517.21000000", "2517.30000000", "85.38610000", 1748145239999, "214959.76253800", 941, "41.28450000", "103927.50752600", "0"], [1748145240000, "2517.30000000", "2517.34000000", "2516.53000000", "2517.09000000", "143.13210000", 1748145299999, "360263.09960900", 1582, "50.92770000", "128172.39030800", "0"], [1748145300000, "2517.09000000", "2517.50000000", "2516.49000000", "2517.30000000", "77.98390000", 1748145359999, "196286.43923100", 1100, "39.61120000", "99702.20154400", "0"], [1748145360000, "2517.29000000", "2517.34000000", "2515.58000000", "2515.58000000", "63.34630000", 1748145419999, "159412.39678100", 876, "12.99230000", "32702.62238100", "0"], [1748145420000, "2515.58000000", "2515.58000000", "2512.50000000", "2512.71000000", "299.23950000", 1748145479999, "752147.20918600", 1511, "34.98530000", "87929.08745300", "0"], [1748145480000, "2512.71000000", "2513.50000000", "2512.71000000", "2513.31000000", "107.06320000", 1748145539999, "269068.60614700", 684, "69.99700000", "175907.83048800", "0"], [1748145540000, "2513.31000000", "2513.39000000", "2512.78000000", "2512.78000000", "167.89570000", 1748145599999, "421961.41945800", 484, "15.21850000", "38247.61214300", "0"], [1748145600000, "2512.79000000", "2513.02000000", "2512.50000000", "2512.59000000", "70.77920000", 1748145659999, "177845.32766200", 884, "23.56250000", "59206.14109500", "0"], [1748145660000, "2512.58000000", "2512.60000000", "2512.31000000", "2512.59000000", "56.47940000", 1748145719999, "141904.27718200", 379, "21.10850000", "53034.77669700", "0"], [1748145720000, "2512.58000000", "2512.59000000", "2511.86000000", "2511.86000000", "49.35420000", 1748145779999, "123990.42835000", 460, "15.55170000", "39070.23403300", "0"], [1748145780000, "2511.86000000", "2511.87000000", "2510.00000000", "2510.02000000", "408.81570000", 1748145839999, "1026463.27285200", 1660, "156.87910000", "393878.33491200", "0"], [1748145840000, "2510.01000000", "2510.40000000", "2510.01000000", "2510.01000000", "91.23400000", 1748145899999, "229022.52433100", 598, "40.72940000", "102239.18597500", "0"], [1748145900000, "2510.01000000", "2511.29000000", "2509.60000000", "2511.29000000", "328.48290000", 1748145959999, "824719.77563900", 1068, "182.96980000", "459404.40920200", "0"], [1748145960000, "2511.30000000", "2511.88000000", "2510.00000000", "2511.87000000", "121.72750000", 1748146019999, "305638.74452100", 1057, "91.06400000", "228647.66305800", "0"], [1748146020000, "2511.88000000", "2511.88000000", "2508.49000000", "2509.71000000", "189.70740000", 1748146079999, "476094.15556600", 1858, "88.91310000", "223116.98973200", "0"], [1748146080000, "2509.71000000", "2509.72000000", "2508.29000000", "2508.81000000", "116.76060000", 1748146139999, "292947.54460000", 1072, "41.34480000", "103725.90048600", "0"], [1748146140000, "2508.81000000", "2508.82000000", "2507.40000000", "2507.68000000", "188.27300000", 1748146199999, "472191.96397100", 1315, "42.31530000", "106115.06486800", "0"], [1748146200000, "2507.69000000", "2507.87000000", "2505.61000000", "2507.87000000", "175.00730000", 1748146259999, "438668.14416200", 1493, "89.86050000", "225223.81428800", "0"], [1748146260000, "2507.86000000", "2508.60000000", "2507.57000000", "2508.45000000", "47.87700000", 1748146319999, "120088.19465000", 891, "22.29930000", "55932.20138100", "0"], [1748146320000, "2508.45000000", "2508.46000000", "2507.49000000", "2507.62000000", "71.41100000", 1748146379999, "179085.57336700", 541, "34.67430000", "86951.87141200", "0"], [1748146380000, "2507.62000000", "2508.83000000", "2507.62000000", "2507.99000000", "53.55300000", 1748146439999, "134328.95046700", 717, "33.57680000", "84220.79859100", "0"], [1748146440000, "2507.99000000", "2508.00000000", "2506.31000000", "2507.28000000", "195.71780000", 1748146499999, "490709.03568500", 1629, "64.67500000", "162170.72205100", "0"], [1748146500000, "2507.29000000", "2508.19000000", "2506.00000000", "2508.19000000", "109.43520000", 1748146559999, "274368.64407500", 1707, "29.31980000", "73509.91479100", "0"], [1748146560000, "2508.19000000", "2510.40000000", "2508.18000000", "2509.66000000", "99.51600000", 1748146619999, "249769.28300300", 1538, "47.79410000", "119950.73164500", "0"], [1748146620000, "2509.66000000", "2509.66000000", "2507.60000000", "2509.30000000", "131.08310000", 1748146679999, "328794.08366000", 1839, "33.08460000", "82980.63291100", "0"], [1748146680000, "2509.29000000", "2512.40000000", "2509.29000000", "2511.31000000", "119.63230000", 1748146739999, "300467.43461000", 2027, "67.11480000", "168547.87151300", "0"], [1748146740000, "2511.30000000", "2511.70000000", "2510.58000000", "2510.87000000", "82.94680000", 1748146799999, "208289.67436500", 1101, "32.26570000", "81023.18016400", "0"], [1748146800000, "2510.86000000", "2512.00000000", "2510.81000000", "2512.00000000", "92.62870000", 1748146859999, "232601.22096900", 769, "24.96290000", "62688.21355200", "0"], [1748146860000, "2511.99000000", "2511.99000000", "2508.88000000", "2509.29000000", "255.21600000", 1748146919999, "640582.31294300", 1963, "72.87720000", "182883.35774400", "0"], [1748146920000, "2509.30000000", "2509.30000000", "2508.29000000", "2508.40000000", "53.82310000", 1748146979999, "135020.99663200", 831, "14.88190000", "37333.45527600", "0"], [1748146980000, "2508.40000000", "2508.56000000", "2508.00000000", "2508.29000000", "52.82500000", 1748147039999, "132503.25140200", 666, "31.04330000", "77867.32411200", "0"], [1748147040000, "2508.29000000", "2508.30000000", "2507.62000000", "2507.62000000", "83.80800000", 1748147099999, "210201.20513900", 734, "58.79290000", "147459.37527800", "0"], [1748147100000, "2507.63000000", "2508.76000000", "2507.62000000", "2508.43000000", "88.37420000", 1748147159999, "221658.50078900", 817, "55.70670000", "139723.14595000", "0"], [1748147160000, "2508.42000000", "2508.42000000", "2507.40000000", "2508.01000000", "63.70330000", 1748147219999, "159751.64610100", 911, "28.68710000", "71937.17145400", "0"], [1748147220000, "2508.00000000", "2510.00000000", "2508.00000000", "2509.98000000", "79.74870000", 1748147279999, "200127.69870500", 602, "40.37650000", "101312.10749900", "0"], [1748147280000, "2509.99000000", "2512.28000000", "2509.98000000", "2510.60000000", "158.77080000", 1748147339999, "398700.77741900", 1481, "104.51830000", "262447.28117900", "0"], [1748147340000, "2510.60000000", "2511.02000000", "2510.60000000", "2510.90000000", "15.79840000", 1748147399999, "39667.65835200", 300, "11.15830000", "28017.07323700", "0"], [1748147400000, "2510.90000000", "2511.57000000", "2510.30000000", "2510.55000000", "51.07370000", 1748147459999, "128234.23145600", 1046, "31.70840000", "79613.95239600", "0"], [1748147460000, "2510.56000000", "2512.32000000", "2510.55000000", "2512.31000000", "86.69330000", 1748147519999, "217720.50179500", 852, "47.41700000", "119084.65762600", "0"], [1748147520000, "2512.31000000", "2513.70000000", "2511.50000000", "2513.70000000", "159.48850000", 1748147579999, "400692.05880300", 1312, "49.13290000", "123459.21352500", "0"], [1748147580000, "2513.69000000", "2514.48000000", "2512.97000000", "2514.33000000", "164.26500000", 1748147639999, "412933.15410300", 743, "35.16610000", "88406.37556400", "0"], [1748147640000, "2514.32000000", "2515.00000000", "2513.67000000", "2514.61000000", "71.29810000", 1748147699999, "179264.86143100", 808, "36.05380000", "90650.55628700", "0"], [1748147700000, "2514.61000000", "2514.61000000", "2513.77000000", "2513.89000000", "56.46780000", 1748147759999, "141957.71373700", 564, "39.57610000", "99490.90452100", "0"], [1748147760000, "2513.90000000", "2515.09000000", "2513.49000000", "2513.50000000", "80.70720000", 1748147819999, "202921.88394900", 989, "49.25260000", "123830.18840700", "0"], [1748147820000, "2513.50000000", "2514.94000000", "2513.50000000", "2514.33000000", "74.66850000", 1748147879999, "187725.93859300", 873, "57.83040000", "145388.73653500", "0"], [1748147880000, "2514.32000000", "2515.00000000", "2514.06000000", "2514.81000000", "37.23980000", 1748147939999, "93635.11360400", 544, "27.87080000", "70077.63264900", "0"], [1748147940000, "2514.80000000", "2516.33000000", "2513.60000000", "2516.33000000", "45.36460000", 1748147999999, "114074.69784700", 1198, "24.16210000", "60765.35035900", "0"], [1748148000000, "2516.33000000", "2516.33000000", "2515.13000000", "2515.60000000", "103.06920000", 1748148059999, "259280.20134200", 986, "58.03850000", "146001.62247500", "0"], [1748148060000, "2515.60000000", "2515.70000000", "2515.25000000", "2515.50000000", "28.57520000", 1748148119999, "71879.77950100", 512, "18.29670000", "46024.71110800", "0"], [1748148120000, "2515.50000000", "2515.90000000", "2515.00000000", "2515.90000000", "41.03310000", 1748148179999, "103212.97681800", 686, "29.20850000", "73471.50752300", "0"], [1748148180000, "2515.89000000", "2515.90000000", "2515.01000000", "2515.28000000", "46.77010000", 1748148239999, "117635.68174300", 680, "32.46780000", "81661.23855500", "0"], [1748148240000, "2515.27000000", "2515.28000000", "2514.80000000", "2514.81000000", "84.25810000", 1748148299999, "211912.57831200", 480, "25.70630000", "64649.40245900", "0"], [1748148300000, "2514.81000000", "2514.81000000", "2513.31000000", "2513.80000000", "108.78900000", 1748148359999, "273478.26154300", 1309, "50.43040000", "126762.06148600", "0"], [1748148360000, "2513.80000000", "2514.22000000", "2512.80000000", "2513.71000000", "115.74630000", 1748148419999, "290939.34602600", 1181, "86.98850000", "218653.87987700", "0"], [1748148420000, "2513.70000000", "2513.70000000", "2512.68000000", "2513.29000000", "85.76660000", 1748148479999, "215537.08178500", 870, "14.14440000", "35543.95934500", "0"], [1748148480000, "2513.29000000", "2514.33000000", "2513.10000000", "2514.00000000", "43.34620000", 1748148539999, "108956.69665400", 875, "32.60190000", "81946.05729600", "0"], [1748148540000, "2514.00000000", "2514.32000000", "2513.50000000", "2513.68000000", "37.20180000", 1748148599999, "93518.86122700", 852, "19.99670000", "50266.69734400", "0"], [1748148600000, "2513.69000000", "2514.33000000", "2513.69000000", "2513.93000000", "39.16200000", 1748148659999, "98451.69129100", 961, "22.49790000", "56557.73066700", "0"], [1748148660000, "2513.93000000", "2514.85000000", "2513.70000000", "2514.85000000", "22.40670000", 1748148719999, "56338.03835200", 478, "14.78830000", "37183.43498600", "0"], [1748148720000, "2514.85000000", "2515.32000000", "2514.55000000", "2515.32000000", "35.68850000", 1748148779999, "89752.75258500", 433, "9.15900000", "23034.84405700", "0"], [1748148780000, "2515.33000000", "2515.33000000", "2514.52000000", "2515.20000000", "80.08220000", 1748148839999, "201385.64655600", 613, "56.01330000", "140850.71106600", "0"], [1748148840000, "2515.20000000", "2515.71000000", "2515.20000000", "2515.71000000", "43.42530000", 1748148899999, "109238.82016800", 254, "21.23310000", "53409.90262800", "0"], [1748148900000, "2515.70000000", "2515.90000000", "2514.67000000", "2515.79000000", "97.57440000", 1748148959999, "245454.11991700", 722, "52.59820000", "132308.52353600", "0"], [1748148960000, "2515.80000000", "2517.90000000", "2515.26000000", "2517.88000000", "124.21900000", 1748149019999, "312648.97146700", 1375, "76.53800000", "192632.77908700", "0"], [1748149020000, "2517.88000000", "2518.53000000", "2517.30000000", "2518.53000000", "381.86710000", 1748149079999, "961507.07040300", 1073, "310.70200000", "782304.61542500", "0"], [1748149080000, "2518.52000000", "2518.59000000", "2517.40000000", "2518.31000000", "252.02720000", 1748149139999, "634667.86698400", 905, "111.39470000", "280506.40134600", "0"], [1748149140000, "2518.30000000", "2518.31000000", "2517.49000000", "2517.50000000", "82.55420000", 1748149199999, "207859.77493400", 457, "13.00840000", "32749.62482800", "0"], [1748149200000, "2517.49000000", "2517.80000000", "2516.49000000", "2517.54000000", "166.68920000", 1748149259999, "419616.47095400", 1165, "141.70790000", "356730.49213900", "0"], [1748149260000, "2517.54000000", "2518.00000000", "2517.08000000", "2517.83000000", "48.79650000", 1748149319999, "122843.77436800", 1131, "34.52710000", "86921.49263700", "0"], [1748149320000, "2517.82000000", "2518.75000000", "2517.25000000", "2518.01000000", "78.94930000", 1748149379999, "198804.29496600", 944, "37.43490000", "94261.71066000", "0"], [1748149380000, "2518.01000000", "2518.01000000", "2516.90000000", "2516.91000000", "110.44040000", 1748149439999, "278010.26989700", 886, "24.01080000", "60439.80833200", "0"], [1748149440000, "2516.91000000", "2517.00000000", "2515.60000000", "2515.61000000", "68.97700000", 1748149499999, "173560.85148100", 993, "24.98930000", "62873.60730200", "0"], [1748149500000, "2515.61000000", "2515.61000000", "2513.75000000", "2513.80000000", "208.92940000", 1748149559999, "525423.63773500", 1041, "14.28360000", "35916.28516900", "0"], [1748149560000, "2513.80000000", "2515.60000000", "2513.79000000", "2515.60000000", "168.18440000", 1748149619999, "422874.27782300", 1654, "98.23280000", "246992.66930900", "0"], [1748149620000, "2515.60000000", "2516.21000000", "2515.37000000", "2515.38000000", "59.21440000", 1748149679999, "148982.53504000", 1319, "35.66150000", "89726.53390800", "0"], [1748149680000, "2515.38000000", "2515.38000000", "2515.36000000", "2515.37000000", "35.09210000", 1748149739999, "88269.62499200", 152, "23.09220000", "58085.48072900", "0"], [1748149740000, "2515.36000000", "2516.36000000", "2513.31000000", "2513.32000000", "108.09990000", 1748149799999, "271873.48015700", 1204, "49.74140000", "125126.45040100", "0"], [1748149800000, "2513.32000000", "2514.09000000", "2513.32000000", "2513.58000000", "76.43280000", 1748149859999, "192123.68827200", 934, "57.08530000", "143486.67356200", "0"], [1748149860000, "2513.57000000", "2514.09000000", "2513.00000000", "2513.31000000", "138.45600000", 1748149919999, "348002.18614200", 876, "37.21050000", "93518.22315900", "0"], [1748149920000, "2513.32000000", "2513.37000000", "2512.68000000", "2512.68000000", "87.57980000", 1748149979999, "220102.07021400", 849, "35.62590000", "89530.63766500", "0"], [1748149980000, "2512.68000000", "2513.79000000", "2512.68000000", "2512.91000000", "37.63160000", 1748150039999, "94575.55199700", 861, "20.54770000", "51637.65523900", "0"], [1748150040000, "2512.92000000", "2512.92000000", "2512.31000000", "2512.33000000", "71.69800000", 1748150099999, "180149.95145300", 477, "22.61670000", "56822.51783300", "0"], [1748150100000, "2512.33000000", "2513.79000000", "2512.33000000", "2513.79000000", "111.16760000", 1748150159999, "279336.59015400", 752, "97.99590000", "246235.74285600", "0"], [1748150160000, "2513.79000000", "2515.50000000", "2513.79000000", "2515.10000000", "123.76230000", 1748150219999, "311182.28203500", 859, "108.65890000", "273193.87021700", "0"], [1748150220000, "2515.11000000", "2515.11000000", "2512.60000000", "2512.60000000", "40.19250000", 1748150279999, "101037.33106800", 968, "3.95560000", "9945.91552900", "0"], [1748150280000, "2512.61000000", "2513.70000000", "2512.61000000", "2513.50000000", "113.46490000", 1748150339999, "285155.61635900", 1352, "54.86390000", "137872.76842300", "0"], [1748150340000, "2513.49000000", "2513.50000000", "2511.80000000", "2511.81000000", "102.74260000", 1748150399999, "258147.50732700", 1053, "20.53280000", "51595.34608200", "0"], [1748150400000, "2511.81000000", "2513.70000000", "2511.81000000", "2513.42000000", "68.67420000", 1748150459999, "172574.74946000", 779, "40.51440000", "101793.72180500", "0"], [1748150460000, "2513.43000000", "2514.33000000", "2512.60000000", "2514.32000000", "86.71240000", 1748150519999, "217929.39855800", 855, "72.49860000", "182209.69474600", "0"], [1748150520000, "2514.32000000", "2515.23000000", "2513.60000000", "2513.60000000", "192.56130000", 1748150579999, "484169.88322700", 1451, "126.09790000", "317062.61675900", "0"], [1748150580000, "2513.61000000", "2513.79000000", "2513.31000000", "2513.31000000", "34.00120000", 1748150639999, "85465.75241900", 321, "6.75810000", "16986.64757300", "0"], [1748150640000, "2513.31000000", "2513.32000000", "2512.50000000", "2512.50000000", "43.95750000", 1748150699999, "110466.41427200", 361, "6.67820000", "16784.10415300", "0"], [1748150700000, "2512.51000000", "2512.51000000", "2511.50000000", "2512.10000000", "103.59820000", 1748150759999, "260232.28838500", 842, "66.35380000", "166672.19707900", "0"], [1748150760000, "2512.09000000", "2512.57000000", "2511.31000000", "2512.57000000", "95.47890000", 1748150819999, "239835.97299900", 818, "46.46860000", "116722.68606600", "0"], [1748150820000, "2512.57000000", "2512.57000000", "2512.10000000", "2512.10000000", "6.81120000", 1748150879999, "17111.44107200", 183, "3.40000000", "8541.17960400", "0"], [1748150880000, "2512.10000000", "2512.11000000", "2510.80000000", "2510.81000000", "61.72170000", 1748150939999, "155006.80517200", 585, "7.98160000", "20040.49969700", "0"], [1748150940000, "2510.80000000", "2512.20000000", "2510.80000000", "2511.66000000", "63.47830000", 1748150999999, "159417.74331500", 677, "40.97790000", "102901.78788300", "0"], [1748151000000, "2511.66000000", "2512.20000000", "2511.60000000", "2512.20000000", "40.01240000", 1748151059999, "100504.90392100", 643, "20.55040000", "51618.45999300", "0"], [1748151060000, "2512.19000000", "2514.00000000", "2512.01000000", "2514.00000000", "78.10560000", 1748151119999, "196274.09372000", 586, "74.38440000", "186925.33874800", "0"], [1748151120000, "2514.00000000", "2514.00000000", "2513.55000000", "2513.99000000", "30.34890000", 1748151179999, "76290.34393900", 470, "16.57000000", "41651.59758300", "0"], [1748151180000, "2514.00000000", "2514.00000000", "2513.65000000", "2513.65000000", "13.49390000", 1748151239999, "33923.31957700", 195, "3.09160000", "7772.28240000", "0"], [1748151240000, "2513.65000000", "2513.65000000", "2512.12000000", "2512.14000000", "83.03620000", 1748151299999, "208659.87431700", 684, "5.32970000", "13391.93089600", "0"], [1748151300000, "2512.14000000", "2512.59000000", "2511.52000000", "2511.52000000", "121.77320000", 1748151359999, "305932.81602200", 1009, "35.85450000", "90073.94458300", "0"], [1748151360000, "2511.52000000", "2512.20000000", "2511.20000000", "2512.20000000", "59.46500000", 1748151419999, "149355.08066000", 823, "40.40750000", "101492.49875700", "0"], [1748151420000, "2512.20000000", "2512.20000000", "2510.80000000", "2510.80000000", "48.08200000", 1748151479999, "120767.56272200", 868, "7.57970000", "19040.92048700", "0"], [1748151480000, "2510.80000000", "2510.81000000", "2508.65000000", "2508.89000000", "144.21340000", 1748151539999, "361922.70432600", 1434, "18.44550000", "46296.09014700", "0"], [1748151540000, "2508.90000000", "2510.20000000", "2508.70000000", "2510.13000000", "97.77490000", 1748151599999, "245340.60065000", 711, "63.91220000", "160362.02378500", "0"], [1748151600000, "2510.13000000", "2510.13000000", "2507.29000000", "2507.99000000", "89.48390000", 1748151659999, "224451.02978400", 1304, "17.89100000", "44863.27324300", "0"], [1748151660000, "2507.99000000", "2508.31000000", "2507.76000000", "2507.77000000", "106.43810000", 1748151719999, "266953.02785800", 884, "77.16910000", "193545.25213800", "0"], [1748151720000, "2507.77000000", "2507.77000000", "2507.28000000", "2507.28000000", "58.33850000", 1748151779999, "146277.67525600", 530, "19.60590000", "49158.16369700", "0"], [1748151780000, "2507.29000000", "2508.50000000", "2507.28000000", "2508.49000000", "52.41830000", 1748151839999, "131462.43820200", 604, "48.18600000", "120846.53487900", "0"], [1748151840000, "2508.50000000", "2509.30000000", "2508.49000000", "2509.29000000", "41.01050000", 1748151899999, "102885.49862300", 340, "18.42060000", "46217.80440200", "0"], [1748151900000, "2509.30000000", "2510.40000000", "2509.30000000", "2509.90000000", "47.23280000", 1748151959999, "118553.59726800", 855, "33.79560000", "84826.02834200", "0"], [1748151960000, "2509.90000000", "2510.20000000", "2509.50000000", "2510.12000000", "45.86220000", 1748152019999, "115104.95942800", 760, "20.75210000", "52085.06669700", "0"], [1748152020000, "2510.18000000", "2510.23000000", "2509.23000000", "2509.23000000", "27.32070000", 1748152079999, "68567.54549200", 757, "10.15340000", "25482.62633000", "0"], [1748152080000, "2509.23000000", "2509.23000000", "2507.60000000", "2508.90000000", "75.79480000", 1748152139999, "190119.81698900", 1375, "28.12110000", "70535.82592800", "0"], [1748152140000, "2508.90000000", "2509.88000000", "2508.89000000", "2509.88000000", "76.51270000", 1748152199999, "191991.53618700", 568, "61.13390000", "153401.68493900", "0"], [1748152200000, "2509.87000000", "2511.35000000", "2509.87000000", "2511.35000000", "186.17420000", 1748152259999, "467373.67783600", 910, "136.21820000", "341964.91358100", "0"], [1748152260000, "2511.34000000", "2513.57000000", "2511.34000000", "2513.57000000", "124.75180000", 1748152319999, "313453.04826600", 1454, "110.11930000", "276681.22679500", "0"], [1748152320000, "2513.58000000", "2514.29000000", "2513.58000000", "2513.83000000", "55.97180000", 1748152379999, "140710.32050600", 679, "31.52820000", "79260.75007600", "0"], [1748152380000, "2513.82000000", "2514.33000000", "2513.82000000", "2514.32000000", "32.34680000", 1748152439999, "81318.51538700", 275, "15.72990000", "39544.11608200", "0"], [1748152440000, "2514.32000000", "2514.33000000", "2513.80000000", "2513.89000000", "67.48320000", 1748152499999, "169657.72183600", 520, "28.71110000", "72179.78459700", "0"], [1748152500000, "2513.89000000", "2514.33000000", "2513.10000000", "2513.10000000", "86.93050000", 1748152559999, "218505.14217200", 639, "11.16330000", "28062.51044500", "0"], [1748152560000, "2513.10000000", "2513.11000000", "2512.50000000", "2512.77000000", "64.44470000", 1748152619999, "161924.23810900", 411, "27.85460000", "69987.13819200", "0"], [1748152620000, "2512.77000000", "2513.32000000", "2512.22000000", "2512.23000000", "84.08040000", 1748152679999, "211263.97073600", 869, "33.38350000", "83884.17213800", "0"], [1748152680000, "2512.22000000", "2512.53000000", "2512.20000000", "2512.21000000", "18.65310000", 1748152739999, "46862.49502300", 402, "15.38820000", "38659.90782300", "0"], [1748152740000, "2512.20000000", "2512.52000000", "2512.20000000", "2512.51000000", "49.92550000", 1748152799999, "125431.13392900", 341, "40.28700000", "101215.47780900", "0"], [1748152800000, "2512.52000000", "2512.90000000", "2512.51000000", "2512.90000000", "25.28440000", 1748152859999, "63531.06005300", 284, "18.66950000", "46909.29127900", "0"], [1748152860000, "2512.89000000", "2513.32000000", "2512.64000000", "2512.65000000", "76.19330000", 1748152919999, "191483.40571600", 551, "27.24970000", "68478.96856000", "0"], [1748152920000, "2512.64000000", "2512.65000000", "2510.80000000", "2510.81000000", "84.46960000", 1748152979999, "212158.67761100", 882, "17.92210000", "45011.64303500", "0"], [1748152980000, "2510.81000000", "2510.88000000", "2510.14000000", "2510.88000000", "40.33390000", 1748153039999, "101253.30149600", 699, "15.58200000", "39118.60512700", "0"], [1748153040000, "2510.88000000", "2510.89000000", "2509.52000000", "2509.69000000", "167.70750000", 1748153099999, "420967.18071900", 640, "10.56640000", "26519.94208100", "0"], [1748153100000, "2509.70000000", "2510.35000000", "2509.62000000", "2510.35000000", "46.89770000", 1748153159999, "117713.11389900", 783, "26.91090000", "67544.72409800", "0"], [1748153160000, "2510.35000000", "2510.80000000", "2510.34000000", "2510.41000000", "59.01090000", 1748153219999, "148153.93664200", 542, "33.54940000", "84226.74978800", "0"], [1748153220000, "2510.42000000", "2510.42000000", "2508.50000000", "2508.53000000", "85.52320000", 1748153279999, "214589.50568700", 799, "18.88430000", "47383.45067900", "0"], [1748153280000, "2508.53000000", "2509.30000000", "2508.21000000", "2509.29000000", "53.07570000", 1748153339999, "133145.66829900", 744, "30.69180000", "76997.22409800", "0"], [1748153340000, "2509.29000000", "2509.29000000", "2508.53000000", "2509.19000000", "29.44510000", 1748153399999, "73877.44471200", 776, "13.10740000", "32883.97780100", "0"], [1748153400000, "2509.19000000", "2509.97000000", "2508.58000000", "2508.99000000", "110.19240000", 1748153459999, "276498.58297000", 1022, "15.33250000", "38475.06620600", "0"], [1748153460000, "2509.00000000", "2509.00000000", "2508.00000000", "2508.30000000", "44.02670000", 1748153519999, "110427.72971500", 876, "31.16920000", "78175.50641000", "0"], [1748153520000, "2508.30000000", "2509.40000000", "2508.29000000", "2509.17000000", "30.08260000", 1748153579999, "75477.09024700", 746, "23.27430000", "58393.73076600", "0"], [1748153580000, "2509.18000000", "2509.30000000", "2509.17000000", "2509.30000000", "26.24040000", 1748153639999, "65842.99902400", 254, "15.55570000", "39032.40118400", "0"], [1748153640000, "2509.30000000", "2509.30000000", "2507.97000000", "2508.30000000", "57.92950000", 1748153699999, "145322.56753900", 819, "4.79370000", "12025.35803500", "0"], [1748153700000, "2508.29000000", "2508.30000000", "2507.51000000", "2507.51000000", "36.80160000", 1748153759999, "92290.89247100", 490, "2.36920000", "5942.05732800", "0"], [1748153760000, "2507.50000000", "2507.72000000", "2506.28000000", "2507.72000000", "129.61970000", 1748153819999, "324957.00857100", 906, "41.66500000", "104459.05691800", "0"], [1748153820000, "2507.72000000", "2508.99000000", "2507.72000000", "2508.99000000", "58.17230000", 1748153879999, "145917.14200400", 637, "35.22790000", "88362.53901800", "0"], [1748153880000, "2509.00000000", "2509.68000000", "2508.80000000", "2508.80000000", "50.80970000", 1748153939999, "127490.70927500", 905, "18.03520000", "45255.00726200", "0"], [1748153940000, "2508.80000000", "2509.00000000", "2508.40000000", "2508.41000000", "41.43830000", 1748153999999, "103959.54467500", 395, "14.88230000", "37336.81164300", "0"], [1748154000000, "2508.41000000", "2508.41000000", "2506.60000000", "2506.98000000", "53.47950000", 1748154059999, "134096.23602400", 1041, "16.23450000", "40698.83293400", "0"], [1748154060000, "2506.99000000", "2506.99000000", "2502.08000000", "2502.81000000", "775.12670000", 1748154119999, "1940763.05712700", 3042, "302.66450000", "757685.33422600", "0"], [1748154120000, "2502.81000000", "2504.40000000", "2502.81000000", "2504.40000000", "115.20930000", 1748154179999, "288440.93432600", 1268, "68.36780000", "171166.12500400", "0"], [1748154180000, "2504.39000000", "2505.19000000", "2503.90000000", "2505.18000000", "77.52180000", 1748154239999, "194154.42917700", 858, "25.70710000", "64382.44907300", "0"], [1748154240000, "2505.18000000", "2506.23000000", "2505.18000000", "2505.88000000", "133.66910000", 1748154299999, "334933.22913600", 861, "70.52770000", "176725.29309300", "0"], [1748154300000, "2505.88000000", "2507.20000000", "2505.88000000", "2506.50000000", "250.52580000", 1748154359999, "627994.64085900", 657, "199.23620000", "499418.47700100", "0"], [1748154360000, "2506.49000000", "2506.50000000", "2505.27000000", "2505.27000000", "130.45040000", 1748154419999, "326859.71265500", 616, "70.79350000", "177369.76081300", "0"], [1748154420000, "2505.27000000", "2505.28000000", "2504.48000000", "2505.27000000", "53.55980000", 1748154479999, "134157.73660400", 935, "41.94010000", "105050.44318800", "0"], [1748154480000, "2505.28000000", "2505.70000000", "2505.00000000", "2505.39000000", "355.76490000", 1748154539999, "891296.38527500", 627, "178.43940000", "447002.46135400", "0"], [1748154540000, "2505.40000000", "2505.40000000", "2504.99000000", "2504.99000000", "27.92650000", 1748154599999, "69966.62365900", 247, "6.45040000", "16160.83216000", "0"], [1748154600000, "2504.99000000", "2505.00000000", "2504.15000000", "2504.71000000", "109.04780000", 1748154659999, "273100.43337700", 629, "69.72700000", "174620.73455600", "0"], [1748154660000, "2504.71000000", "2505.60000000", "2504.52000000", "2504.52000000", "81.92460000", 1748154719999, "205224.02253100", 956, "32.55450000", "81550.45481800", "0"], [1748154720000, "2504.53000000", "2505.80000000", "2504.53000000", "2505.41000000", "134.13810000", 1748154779999, "336058.70106000", 896, "90.18420000", "225928.33859100", "0"], [1748154780000, "2505.40000000", "2506.86000000", "2505.40000000", "2506.86000000", "147.93710000", 1748154839999, "370714.28866700", 696, "139.03720000", "348410.67757600", "0"], [1748154840000, "2506.85000000", "2506.95000000", "2505.21000000", "2505.22000000", "121.53590000", 1748154899999, "304648.85487100", 1073, "14.87210000", "37278.69990500", "0"], [1748154900000, "2505.22000000", "2506.19000000", "2505.22000000", "2506.19000000", "86.69260000", 1748154959999, "217204.20031400", 711, "77.04010000", "193016.35270700", "0"], [1748154960000, "2506.20000000", "2506.20000000", "2505.80000000", "2506.10000000", "38.75990000", 1748155019999, "97128.58180900", 373, "22.84080000", "57235.55505300", "0"], [1748155020000, "2506.10000000", "2506.10000000", "2505.88000000", "2505.89000000", "21.78030000", 1748155079999, "54580.70897200", 258, "6.26570000", "15702.06549300", "0"], [1748155080000, "2505.88000000", "2505.89000000", "2503.19000000", "2503.41000000", "110.64850000", 1748155139999, "277068.92287100", 1244, "35.24770000", "88255.68422100", "0"], [1748155140000, "2503.41000000", "2504.28000000", "2503.41000000", "2503.80000000", "39.14620000", 1748155199999, "98013.41959400", 666, "18.02510000", "45127.24381500", "0"], [1748155200000, "2503.80000000", "2503.80000000", "2502.18000000", "2502.26000000", "144.29850000", 1748155259999, "361148.51171200", 762, "49.09250000", "122843.27076300", "0"], [1748155260000, "2502.26000000", "2503.54000000", "2502.26000000", "2503.53000000", "36.17280000", 1748155319999, "90539.80477400", 754, "24.15080000", "60450.04599400", "0"], [1748155320000, "2503.52000000", "2503.53000000", "2502.95000000", "2502.95000000", "56.78400000", 1748155379999, "142139.92796100", 457, "15.23780000", "38144.18041100", "0"], [1748155380000, "2502.94000000", "2502.94000000", "2502.30000000", "2502.80000000", "65.88210000", 1748155439999, "164870.46691400", 541, "6.42940000", "16089.51816000", "0"], [1748155440000, "2502.79000000", "2505.60000000", "2502.79000000", "2504.76000000", "287.69800000", 1748155499999, "720457.77483600", 1410, "129.06530000", "323218.34184400", "0"], [1748155500000, "2504.75000000", "2506.50000000", "2503.18000000", "2505.66000000", "131.23690000", 1748155559999, "328742.64649000", 1967, "67.95230000", "170206.09889100", "0"], [1748155560000, "2505.66000000", "2506.40000000", "2505.66000000", "2505.89000000", "97.33490000", 1748155619999, "243925.58530100", 819, "64.37670000", "161330.86159500", "0"], [1748155620000, "2505.89000000", "2506.77000000", "2505.27000000", "2506.77000000", "93.47970000", 1748155679999, "234243.41201100", 1015, "37.32750000", "93545.01994300", "0"], [1748155680000, "2506.77000000", "2507.96000000", "2506.28000000", "2506.66000000", "98.14070000", 1748155739999, "246048.76144000", 1363, "42.04720000", "105415.00607000", "0"], [1748155740000, "2506.65000000", "2507.50000000", "2506.65000000", "2507.50000000", "65.69220000", 1748155799999, "164703.35711500", 384, "37.04210000", "92872.31497400", "0"], [1748155800000, "2507.50000000", "2509.40000000", "2507.47000000", "2509.39000000", "178.27630000", 1748155859999, "447163.44457900", 770, "121.70280000", "305290.31330500", "0"], [1748155860000, "2509.39000000", "2509.39000000", "2508.30000000", "2508.43000000", "206.11450000", 1748155919999, "517097.14084600", 725, "158.21640000", "396922.62650200", "0"], [1748155920000, "2508.43000000", "2508.44000000", "2505.00000000", "2505.27000000", "114.17610000", 1748155979999, "286243.55901600", 1313, "12.92910000", "32403.33743100", "0"], [1748155980000, "2505.28000000", "2505.28000000", "2503.26000000", "2504.62000000", "151.56030000", 1748156039999, "379528.75176300", 1697, "48.52160000", "121501.05804600", "0"], [1748156040000, "2504.63000000", "2509.20000000", "2504.63000000", "2508.81000000", "173.92140000", 1748156099999, "436016.81042100", 1295, "87.66450000", "219735.06106200", "0"], [1748156100000, "2508.80000000", "2508.80000000", "2505.20000000", "2505.32000000", "134.10030000", 1748156159999, "336145.72198400", 1184, "37.86290000", "94886.75556200", "0"], [1748156160000, "2505.31000000", "2506.60000000", "2505.31000000", "2506.10000000", "79.67740000", 1748156219999, "199662.84275200", 854, "36.35200000", "91089.61940700", "0"], [1748156220000, "2506.09000000", "2506.09000000", "2505.01000000", "2506.00000000", "131.17870000", 1748156279999, "328656.05748600", 939, "34.87580000", "87376.62949600", "0"], [1748156280000, "2505.99000000", "2507.50000000", "2505.99000000", "2507.49000000", "39.16190000", 1748156339999, "98170.18927300", 460, "28.62340000", "71753.56269700", "0"], [1748156340000, "2507.50000000", "2507.90000000", "2506.87000000", "2507.42000000", "79.79350000", 1748156399999, "200064.48031900", 729, "26.89900000", "67445.81512900", "0"], [1748156400000, "2507.42000000", "2507.42000000", "2505.00000000", "2505.00000000", "92.52020000", 1748156459999, "231890.90456900", 1315, "33.83300000", "84796.00956000", "0"], [1748156460000, "2505.01000000", "2505.01000000", "2500.83000000", "2501.59000000", "418.84230000", 1748156519999, "1047982.28743500", 2051, "66.62800000", "166674.25903500", "0"], [1748156520000, "2501.60000000", "2503.70000000", "2501.59000000", "2503.10000000", "246.94270000", 1748156579999, "618020.05724600", 2152, "97.06900000", "242932.18149400", "0"], [1748156580000, "2503.09000000", "2503.48000000", "2503.02000000", "2503.47000000", "96.30510000", 1748156639999, "241068.55568300", 371, "72.28100000", "180929.37564300", "0"], [1748156640000, "2503.47000000", "2504.28000000", "2503.31000000", "2504.27000000", "66.63640000", 1748156699999, "166841.78142000", 558, "53.15930000", "133101.27082400", "0"], [1748156700000, "2504.28000000", "2504.38000000", "2503.90000000", "2503.90000000", "751.95800000", 1748156759999, "1883097.65281800", 654, "138.65740000", "347216.04069100", "0"], [1748156760000, "2503.90000000", "2503.91000000", "2503.10000000", "2503.59000000", "118.72220000", 1748156819999, "297214.26119000", 582, "74.17080000", "185678.62485600", "0"], [1748156820000, "2503.60000000", "2503.90000000", "2501.35000000", "2502.37000000", "367.42100000", 1748156879999, "919404.24260200", 1433, "149.13460000", "373149.65296900", "0"], [1748156880000, "2502.37000000", "2502.90000000", "2502.12000000", "2502.13000000", "67.58570000", 1748156939999, "169134.92998300", 1020, "23.59700000", "59048.58311400", "0"], [1748156940000, "2502.13000000", "2502.50000000", "2501.48000000", "2501.69000000", "125.29850000", 1748156999999, "313503.17602800", 1074, "59.66950000", "149293.82953100", "0"], [1748157000000, "2501.69000000", "2502.89000000", "2501.35000000", "2502.89000000", "149.39280000", 1748157059999, "373771.07660700", 895, "79.33280000", "198480.50526600", "0"], [1748157060000, "2502.89000000", "2503.00000000", "2502.50000000", "2502.50000000", "64.84970000", 1748157119999, "162299.80928400", 434, "14.74060000", "36894.34048400", "0"], [1748157120000, "2502.51000000", "2502.51000000", "2498.00000000", "2498.00000000", "880.16500000", 1748157179999, "2200116.50352500", 3342, "219.80630000", "549306.76572600", "0"], [1748157180000, "2498.01000000", "2498.24000000", "2496.52000000", "2496.92000000", "879.79310000", 1748157239999, "2197214.15361400", 3585, "238.82510000", "596432.70338800", "0"], [1748157240000, "2496.92000000", "2497.84000000", "2496.65000000", "2496.66000000", "402.32740000", 1748157299999, "1004755.50594800", 1483, "84.42210000", "210819.57683800", "0"], [1748157300000, "2496.65000000", "2499.40000000", "2496.65000000", "2497.39000000", "493.32680000", 1748157359999, "1232410.80180500", 2779, "111.34720000", "278140.41884700", "0"], [1748157360000, "2497.38000000", "2498.54000000", "2496.23000000", "2498.53000000", "673.48890000", 1748157419999, "1682081.03910600", 1599, "495.51150000", "1237604.70172600", "0"], [1748157420000, "2498.54000000", "2500.44000000", "2496.99000000", "2498.04000000", "284.24560000", 1748157479999, "710286.88366800", 2206, "131.41960000", "328423.09141700", "0"], [1748157480000, "2498.04000000", "2499.65000000", "2498.04000000", "2499.65000000", "128.77360000", 1748157539999, "321785.39260500", 1445, "65.02460000", "162481.63221100", "0"], [1748157540000, "2499.65000000", "2499.65000000", "2498.58000000", "2499.64000000", "107.36240000", 1748157599999, "268301.39560100", 1009, "45.08390000", "112668.80027200", "0"], [1748157600000, "2499.65000000", "2499.97000000", "2498.69000000", "2498.69000000", "125.80130000", 1748157659999, "314426.89853400", 1528, "42.75670000", "106869.18529700", "0"], [1748157660000, "2498.69000000", "2498.70000000", "2493.50000000", "2494.40000000", "505.10710000", 1748157719999, "1260162.49864000", 3385, "160.16950000", "399557.55456900", "0"], [1748157720000, "2494.39000000", "2495.70000000", "2493.77000000", "2495.07000000", "190.44990000", 1748157779999, "475100.78295700", 1417, "95.41560000", "238039.75405000", "0"], [1748157780000, "2495.08000000", "2495.08000000", "2489.58000000", "2490.24000000", "874.01400000", 1748157839999, "2177402.38273900", 4652, "174.15850000", "433840.67146600", "0"], [1748157840000, "2490.25000000", "2491.20000000", "2490.00000000", "2490.39000000", "258.14620000", 1748157899999, "642978.28093100", 1775, "93.17270000", "232057.74412500", "0"], [1748157900000, "2490.40000000", "2492.52000000", "2490.39000000", "2491.72000000", "314.07200000", 1748157959999, "782619.68902000", 1646, "202.27740000", "504052.95110700", "0"], [1748157960000, "2491.71000000", "2491.71000000", "2489.91000000", "2490.35000000", "296.71020000", 1748158019999, "739115.77437100", 1964, "105.20670000", "262066.72255300", "0"], [1748158020000, "2490.36000000", "2491.28000000", "2490.21000000", "2491.20000000", "267.70910000", 1748158079999, "666821.82175700", 1532, "150.26420000", "374286.20061900", "0"], [1748158080000, "2491.20000000", "2493.23000000", "2490.04000000", "2490.90000000", "461.45130000", 1748158139999, "1149655.72824300", 2242, "305.44110000", "760987.87256600", "0"], [1748158140000, "2490.90000000", "2492.39000000", "2490.21000000", "2492.32000000", "155.27610000", 1748158199999, "386820.75088600", 1387, "101.80340000", "253600.92934100", "0"], [1748158200000, "2492.31000000", "2492.32000000", "2487.22000000", "2488.31000000", "546.71660000", 1748158259999, "1360648.14248700", 2934, "139.63640000", "347468.01955200", "0"], [1748158260000, "2488.31000000", "2490.94000000", "2488.15000000", "2490.10000000", "366.77390000", 1748158319999, "913152.01194600", 2345, "123.58420000", "307674.65968000", "0"], [1748158320000, "2490.11000000", "2493.90000000", "2490.10000000", "2493.90000000", "326.58090000", 1748158379999, "813908.66238700", 1931, "169.22430000", "421780.54002500", "0"], [1748158380000, "2493.90000000", "2494.79000000", "2493.37000000", "2493.71000000", "409.76330000", 1748158439999, "1022039.96745100", 1927, "181.69270000", "453158.76220500", "0"], [1748158440000, "2493.71000000", "2494.23000000", "2493.00000000", "2493.01000000", "158.07120000", 1748158499999, "394198.19785900", 771, "77.32640000", "192849.14389800", "0"], [1748158500000, "2493.01000000", "2495.00000000", "2493.01000000", "2494.91000000", "177.75210000", 1748158559999, "443365.05271800", 1178, "89.91270000", "224253.20022200", "0"], [1748158560000, "2494.92000000", "2495.48000000", "2493.56000000", "2495.48000000", "277.00780000", 1748158619999, "690998.14866800", 1499, "174.25730000", "434667.78637100", "0"], [1748158620000, "2495.47000000", "2496.24000000", "2495.39000000", "2495.64000000", "240.67210000", 1748158679999, "600678.72312900", 1061, "193.17130000", "482119.23062200", "0"], [1748158680000, "2495.64000000", "2495.64000000", "2493.84000000", "2493.99000000", "86.48750000", 1748158739999, "215763.07013300", 935, "39.41360000", "98326.49723000", "0"], [1748158740000, "2494.00000000", "2494.00000000", "2490.20000000", "2490.99000000", "409.07340000", 1748158799999, "1019254.79567400", 1549, "147.75750000", "368063.93501800", "0"], [1748158800000, "2490.99000000", "2490.99000000", "2490.00000000", "2490.20000000", "697.79420000", 1748158859999, "1738090.41127400", 786, "110.42850000", "275003.14347700", "0"], [1748158860000, "2490.20000000", "2490.21000000", "2489.00000000", "2490.21000000", "235.53440000", 1748158919999, "586371.56783800", 1271, "117.72180000", "293069.40023100", "0"], [1748158920000, "2490.21000000", "2490.98000000", "2490.20000000", "2490.78000000", "95.36130000", 1748158979999, "237524.12873000", 823, "56.84470000", "141585.50505300", "0"], [1748158980000, "2490.77000000", "2493.71000000", "2490.77000000", "2493.46000000", "240.27990000", 1748159039999, "598879.13432900", 1338, "195.00490000", "486006.49478100", "0"], [1748159040000, "2493.46000000", "2493.59000000", "2492.40000000", "2492.95000000", "106.65610000", 1748159099999, "265868.18334600", 698, "66.48400000", "165717.30568100", "0"], [1748159100000, "2492.95000000", "2494.28000000", "2492.87000000", "2494.28000000", "77.11630000", 1748159159999, "192289.94129500", 813, "68.90910000", "171826.85671400", "0"], [1748159160000, "2494.28000000", "2495.45000000", "2494.28000000", "2495.30000000", "48.64250000", 1748159219999, "121368.18310800", 526, "41.68190000", "104000.47050300", "0"], [1748159220000, "2495.30000000", "2496.03000000", "2495.29000000", "2495.54000000", "73.47520000", 1748159279999, "183357.13437700", 467, "57.36780000", "143161.22432700", "0"], [1748159280000, "2495.55000000", "2495.78000000", "2495.41000000", "2495.42000000", "96.98510000", 1748159339999, "242028.31958700", 380, "41.74330000", "104170.73675500", "0"], [1748159340000, "2495.41000000", "2495.41000000", "2492.39000000", "2493.43000000", "445.41470000", 1748159399999, "1110595.88648100", 1435, "57.74000000", "143986.40943700", "0"], [1748159400000, "2493.42000000", "2493.80000000", "2492.04000000", "2492.50000000", "384.29860000", 1748159459999, "957923.60412200", 1730, "85.49070000", "213108.36878200", "0"], [1748159460000, "2492.50000000", "2493.94000000", "2492.50000000", "2492.66000000", "121.46980000", 1748159519999, "302846.91656900", 1438, "105.12800000", "262103.98142600", "0"], [1748159520000, "2492.65000000", "2492.65000000", "2489.26000000", "2491.20000000", "179.46350000", 1748159579999, "446956.44395000", 1873, "51.09690000", "127244.46960300", "0"], [1748159580000, "2491.21000000", "2492.35000000", "2491.20000000", "2492.35000000", "210.91450000", 1748159639999, "525525.42418600", 1285, "116.10220000", "289285.66054500", "0"], [1748159640000, "2492.35000000", "2492.80000000", "2491.80000000", "2491.85000000", "96.51400000", 1748159699999, "240543.63016500", 853, "51.68200000", "128809.85321800", "0"], [1748159700000, "2491.85000000", "2494.70000000", "2491.79000000", "2494.69000000", "221.83310000", 1748159759999, "553136.93961800", 1232, "184.14970000", "459180.15123000", "0"], [1748159760000, "2494.69000000", "2494.89000000", "2493.56000000", "2494.08000000", "47.78840000", 1748159819999, "119188.48352700", 558, "20.58800000", "51353.05732500", "0"], [1748159820000, "2494.09000000", "2494.56000000", "2493.21000000", "2493.21000000", "250.27850000", 1748159879999, "624159.70577400", 631, "88.47430000", "220618.81392800", "0"], [1748159880000, "2493.21000000", "2493.22000000", "2492.71000000", "2493.19000000", "139.52550000", 1748159939999, "347860.93232700", 653, "31.10380000", "77545.76546800", "0"], [1748159940000, "2493.20000000", "2494.39000000", "2493.19000000", "2494.39000000", "304.38040000", 1748159999999, "759058.24983800", 436, "285.71070000", "712494.65245900", "0"], [1748160000000, "2494.40000000", "2494.50000000", "2492.90000000", "2493.75000000", "226.42250000", 1748160059999, "564676.83062400", 2270, "65.69580000", "163826.94152600", "0"], [1748160060000, "2493.75000000", "2493.75000000", "2491.88000000", "2491.89000000", "56.16470000", 1748160119999, "139996.31252100", 735, "31.01110000", "77300.71146200", "0"], [1748160120000, "2491.89000000", "2492.01000000", "2489.88000000", "2490.85000000", "545.82700000", 1748160179999, "1359596.21983000", 1532, "132.57680000", "330326.40230900", "0"], [1748160180000, "2490.84000000", "2490.84000000", "2488.20000000", "2488.32000000", "213.75680000", 1748160239999, "532095.14409100", 1633, "58.39030000", "145342.91464100", "0"], [1748160240000, "2488.31000000", "2488.58000000", "2485.30000000", "2485.80000000", "303.11020000", 1748160299999, "753642.41470100", 2523, "119.77650000", "297787.00301300", "0"], [1748160300000, "2485.80000000", "2490.72000000", "2485.80000000", "2490.41000000", "424.27500000", 1748160359999, "1055871.96060800", 2314, "323.53710000", "805071.30253700", "0"], [1748160360000, "2490.41000000", "2491.44000000", "2488.92000000", "2489.65000000", "634.89380000", 1748160419999, "1580672.70335400", 1784, "227.85270000", "567392.44506500", "0"], [1748160420000, "2489.65000000", "2490.05000000", "2486.15000000", "2486.50000000", "246.24270000", 1748160479999, "612789.90622800", 1239, "36.64450000", "91159.27937700", "0"], [1748160480000, "2486.51000000", "2488.90000000", "2486.51000000", "2487.02000000", "108.73110000", 1748160539999, "270482.71727100", 1380, "58.40800000", "145299.42408100", "0"], [1748160540000, "2487.02000000", "2487.02000000", "2483.60000000", "2485.10000000", "439.77710000", 1748160599999, "1092790.77135100", 2472, "163.59160000", "406467.75194300", "0"], [1748160600000, "2485.11000000", "2485.11000000", "2483.21000000", "2484.60000000", "280.19370000", 1748160659999, "696076.70811000", 1556, "180.88940000", "449380.75961000", "0"], [1748160660000, "2484.61000000", "2484.61000000", "2482.57000000", "2483.80000000", "646.86290000", 1748160719999, "1606747.10489900", 2084, "70.99640000", "176310.29311100", "0"], [1748160720000, "2483.79000000", "2486.88000000", "2483.25000000", "2486.86000000", "459.18570000", 1748160779999, "1141255.24196100", 2579, "258.67640000", "642995.42594400", "0"], [1748160780000, "2486.86000000", "2486.86000000", "2484.46000000", "2485.18000000", "285.47650000", 1748160839999, "709539.24412500", 2246, "97.55030000", "242451.26015900", "0"], [1748160840000, "2485.18000000", "2485.18000000", "2483.51000000", "2483.70000000", "195.02770000", 1748160899999, "484515.98749700", 1869, "85.46960000", "212319.22008900", "0"], [1748160900000, "2483.68000000", "2487.19000000", "2482.26000000", "2486.75000000", "325.06040000", 1748160959999, "807649.76395600", 3216, "214.41070000", "532660.75521400", "0"], [1748160960000, "2486.75000000", "2486.75000000", "2482.92000000", "2484.92000000", "269.08120000", 1748161019999, "668489.68303500", 2980, "79.53910000", "197581.41785100", "0"], [1748161020000, "2484.93000000", "2485.99000000", "2483.90000000", "2484.33000000", "79.79270000", 1748161079999, "198265.38147900", 2061, "33.52050000", "83287.99651400", "0"], [1748161080000, "2484.32000000", "2486.50000000", "2484.00000000", "2485.99000000", "178.32560000", 1748161139999, "443216.38296100", 2147, "93.82930000", "233197.87864600", "0"], [1748161140000, "2486.00000000", "2487.60000000", "2486.00000000", "2487.60000000", "156.84290000", 1748161199999, "390044.47073400", 2015, "135.10240000", "335979.54906600", "0"], [1748161200000, "2487.59000000", "2487.84000000", "2485.46000000", "2485.47000000", "238.35200000", 1748161259999, "592688.18718300", 1839, "68.36010000", "170000.80123600", "0"], [1748161260000, "2485.47000000", "2486.60000000", "2484.87000000", "2486.59000000", "285.26510000", 1748161319999, "708981.32779100", 2089, "108.20670000", "268941.27865300", "0"], [1748161320000, "2486.60000000", "2487.72000000", "2486.46000000", "2487.50000000", "148.78670000", 1748161379999, "370092.75587500", 1204, "46.94380000", "116755.36181800", "0"], [1748161380000, "2487.50000000", "2488.87000000", "2487.03000000", "2487.69000000", "392.18240000", 1748161439999, "975694.74663600", 2075, "112.21400000", "279166.82613100", "0"], [1748161440000, "2487.70000000", "2489.52000000", "2487.70000000", "2489.29000000", "168.33170000", 1748161499999, "418979.67453500", 1263, "114.78000000", "285681.26070200", "0"], [1748161500000, "2489.29000000", "2489.60000000", "2485.16000000", "2485.16000000", "1017.01310000", 1748161559999, "2528660.64224600", 2619, "41.94360000", "104352.50191800", "0"], [1748161560000, "2485.16000000", "2485.16000000", "2482.67000000", "2482.79000000", "494.09560000", 1748161619999, "1227190.96252900", 2105, "84.50950000", "209904.40846800", "0"], [1748161620000, "2482.80000000", "2482.80000000", "2480.00000000", "2482.20000000", "1873.78830000", 1748161679999, "4647885.52247100", 5008, "394.48360000", "978817.42283400", "0"], [1748161680000, "2482.21000000", "2482.99000000", "2480.26000000", "2481.80000000", "357.46900000", 1748161739999, "886949.11722100", 2198, "107.04680000", "265592.33666400", "0"], [1748161740000, "2481.80000000", "2485.40000000", "2481.02000000", "2484.96000000", "406.89570000", 1748161799999, "1010593.23842400", 2364, "182.97220000", "454367.84790900", "0"], [1748161800000, "2484.95000000", "2486.88000000", "2484.95000000", "2486.77000000", "263.17240000", 1748161859999, "654287.24930200", 1708, "116.98410000", "290836.21022600", "0"], [1748161860000, "2486.77000000", "2488.76000000", "2486.00000000", "2486.00000000", "193.82710000", 1748161919999, "482131.40901400", 2323, "90.81450000", "225882.99935200", "0"], [1748161920000, "2486.01000000", "2486.37000000", "2483.61000000", "2483.61000000", "543.68340000", 1748161979999, "1350792.74885200", 2334, "175.59860000", "436267.15884300", "0"], [1748161980000, "2483.57000000", "2486.41000000", "2483.57000000", "2486.18000000", "342.89380000", 1748162039999, "852021.70541900", 2165, "166.83900000", "414556.41931600", "0"], [1748162040000, "2486.19000000", "2487.56000000", "2485.54000000", "2486.40000000", "235.80690000", 1748162099999, "586404.33582700", 1584, "106.01910000", "263643.09866500", "0"], [1748162100000, "2486.39000000", "2489.61000000", "2485.38000000", "2488.61000000", "439.51400000", 1748162159999, "1093461.10182100", 2342, "170.84790000", "425023.18470600", "0"], [1748162160000, "2488.62000000", "2488.80000000", "2486.83000000", "2488.72000000", "191.01720000", 1748162219999, "475313.76680200", 1458, "61.39030000", "152747.53960100", "0"], [1748162220000, "2488.72000000", "2490.32000000", "2486.93000000", "2490.06000000", "284.49340000", 1748162279999, "708115.02811000", 2576, "190.85070000", "475017.08163800", "0"], [1748162280000, "2490.05000000", "2490.05000000", "2488.71000000", "2489.57000000", "57.20990000", 1748162339999, "142424.26573700", 1301, "19.29180000", "48022.95421400", "0"], [1748162340000, "2489.57000000", "2489.71000000", "2488.61000000", "2489.34000000", "279.81930000", 1748162399999, "696482.74719900", 1328, "25.30920000", "63001.11042900", "0"], [1748162400000, "2489.33000000", "2489.34000000", "2488.70000000", "2489.20000000", "49.74500000", 1748162459999, "123823.71781500", 810, "12.26850000", "30535.39340000", "0"], [1748162460000, "2489.19000000", "2489.98000000", "2488.78000000", "2489.98000000", "66.91390000", 1748162519999, "166569.11358700", 937, "49.44090000", "123075.51621000", "0"], [1748162520000, "2489.97000000", "2489.97000000", "2485.20000000", "2486.05000000", "429.27310000", 1748162579999, "1067547.56006300", 2085, "84.25590000", "209428.85312700", "0"], [1748162580000, "2486.05000000", "2486.31000000", "2485.90000000", "2486.19000000", "78.23270000", 1748162639999, "194497.19599600", 616, "53.20830000", "132282.23837100", "0"], [1748162640000, "2486.19000000", "2486.57000000", "2485.68000000", "2485.91000000", "165.73860000", 1748162699999, "412053.46153500", 900, "79.86380000", "198566.49074300", "0"], [1748162700000, "2485.91000000", "2486.22000000", "2484.06000000", "2484.07000000", "405.15690000", 1748162759999, "1006888.58826000", 1818, "205.49630000", "510744.62027100", "0"], [1748162760000, "2484.07000000", "2485.70000000", "2483.99000000", "2484.93000000", "384.85750000", 1748162819999, "956267.82099100", 2143, "269.13810000", "668694.90884000", "0"], [1748162820000, "2484.93000000", "2486.14000000", "2484.85000000", "2485.79000000", "113.68750000", 1748162879999, "282572.85098500", 1556, "37.59070000", "93427.12323900", "0"], [1748162880000, "2485.78000000", "2485.78000000", "2482.16000000", "2482.17000000", "676.08990000", 1748162939999, "1679319.71884500", 3310, "166.35360000", "413162.26506000", "0"], [1748162940000, "2482.17000000", "2482.17000000", "2477.06000000", "2478.86000000", "1616.08410000", 1748162999999, "4007131.98101300", 7020, "652.62440000", "1618372.57635600", "0"], [1748163000000, "2478.86000000", "2479.36000000", "2463.00000000", "2470.32000000", "5013.92520000", 1748163059999, "12376928.53741600", 15359, "1885.18610000", "4652128.79706700", "0"], [1748163060000, "2470.31000000", "2474.20000000", "2469.08000000", "2473.03000000", "878.93070000", 1748163119999, "2173044.41828100", 6202, "504.80350000", "1248006.55016200", "0"], [1748163120000, "2473.04000000", "2473.61000000", "2469.17000000", "2472.39000000", "579.17330000", 1748163179999, "1431409.76902500", 5703, "308.17700000", "761655.03652100", "0"], [1748163180000, "2472.38000000", "2474.54000000", "2467.30000000", "2474.26000000", "778.49900000", 1748163239999, "1923920.81424800", 5147, "449.03440000", "1109560.90619100", "0"], [1748163240000, "2474.26000000", "2475.35000000", "2470.51000000", "2470.61000000", "332.33670000", 1748163299999, "821717.05875100", 3232, "104.18510000", "257603.66922600", "0"], [1748163300000, "2470.61000000", "2474.70000000", "2470.60000000", "2473.88000000", "502.33840000", 1748163359999, "1242241.53828900", 2896, "348.63490000", "862136.06402300", "0"], [1748163360000, "2473.88000000", "2475.44000000", "2473.23000000", "2475.23000000", "309.97780000", 1748163419999, "766938.38403800", 1865, "190.03120000", "470149.40888700", "0"], [1748163420000, "2475.22000000", "2478.01000000", "2474.67000000", "2476.61000000", "967.52090000", 1748163479999, "2396306.27040600", 2929, "651.46890000", "1613695.63418300", "0"], [1748163480000, "2476.60000000", "2477.14000000", "2475.37000000", "2476.60000000", "333.53250000", 1748163539999, "825950.12441300", 2726, "157.35210000", "389664.79700800", "0"], [1748163540000, "2476.60000000", "2478.58000000", "2476.20000000", "2477.81000000", "288.90860000", 1748163599999, "715891.68700700", 1810, "108.05350000", "267752.20341600", "0"], [1748163600000, "2477.81000000", "2479.97000000", "2475.40000000", "2479.32000000", "854.86370000", 1748163659999, "2118158.04806400", 3476, "581.59060000", "1440867.05258800", "0"], [1748163660000, "2479.31000000", "2481.16000000", "2478.59000000", "2480.96000000", "373.82400000", 1748163719999, "926959.65318100", 2452, "234.72610000", "582006.10682900", "0"], [1748163720000, "2480.96000000", "2481.98000000", "2477.60000000", "2478.00000000", "174.45120000", 1748163779999, "432590.84442800", 2506, "57.09060000", "141601.14975100", "0"], [1748163780000, "2478.00000000", "2483.12000000", "2477.99000000", "2483.03000000", "197.15580000", 1748163839999, "489130.49771400", 2429, "109.22630000", "270952.50714100", "0"], [1748163840000, "2483.03000000", "2483.17000000", "2480.81000000", "2480.82000000", "335.91630000", 1748163899999, "833835.95030000", 2077, "64.30770000", "159657.64052900", "0"], [1748163900000, "2480.82000000", "2481.16000000", "2479.02000000", "2479.30000000", "206.18150000", 1748163959999, "511306.76409900", 2488, "89.23870000", "221320.71370100", "0"], [1748163960000, "2479.29000000", "2479.30000000", "2476.11000000", "2476.13000000", "494.69510000", 1748164019999, "1225525.69579800", 2358, "111.92930000", "277277.88877000", "0"], [1748164020000, "2476.13000000", "2476.39000000", "2471.03000000", "2473.56000000", "1417.47980000", 1748164079999, "3505258.86087300", 3166, "182.58570000", "451600.46321400", "0"], [1748164080000, "2473.56000000", "2475.50000000", "2472.84000000", "2473.80000000", "299.55790000", 1748164139999, "741262.44408600", 2767, "136.20540000", "337065.27919100", "0"], [1748164140000, "2473.80000000", "2475.61000000", "2473.80000000", "2475.26000000", "309.73410000", 1748164199999, "766553.26704500", 2803, "137.25420000", "339678.14103700", "0"], [1748164200000, "2475.26000000", "2480.71000000", "2475.26000000", "2479.80000000", "197.06710000", 1748164259999, "488370.17088900", 2416, "137.71840000", "341282.68689500", "0"], [1748164260000, "2479.81000000", "2480.15000000", "2478.86000000", "2480.15000000", "295.44340000", 1748164319999, "732520.16639900", 1389, "49.72620000", "123293.41039100", "0"], [1748164320000, "2480.16000000", "2483.41000000", "2479.17000000", "2482.81000000", "432.18670000", 1748164379999, "1072793.51040700", 2544, "250.35470000", "621469.41908300", "0"], [1748164380000, "2482.81000000", "2483.37000000", "2481.93000000", "2482.66000000", "372.43030000", 1748164439999, "924670.47736700", 1736, "128.69190000", "319512.01615600", "0"], [1748164440000, "2482.66000000", "2482.91000000", "2480.62000000", "2480.72000000", "248.88940000", 1748164499999, "617752.34576400", 1970, "79.34260000", "196939.97957500", "0"], [1748164500000, "2480.72000000", "2480.80000000", "2477.80000000", "2477.80000000", "481.08480000", 1748164559999, "1192723.94041500", 2697, "260.89600000", "646890.97610500", "0"], [1748164560000, "2477.80000000", "2479.18000000", "2477.00000000", "2478.43000000", "178.56620000", 1748164619999, "442519.24339100", 2284, "55.62180000", "137833.35647400", "0"], [1748164620000, "2478.43000000", "2479.02000000", "2475.00000000", "2475.53000000", "342.85340000", 1748164679999, "849113.38287000", 2808, "113.93690000", "282120.98140300", "0"], [1748164680000, "2475.53000000", "2478.40000000", "2475.53000000", "2476.85000000", "419.36760000", 1748164739999, "1038715.32557900", 3094, "164.48100000", "407415.90681500", "0"], [1748164740000, "2476.85000000", "2477.12000000", "2476.00000000", "2476.48000000", "174.20940000", 1748164799999, "431459.21299200", 1162, "47.35240000", "117281.77164800", "0"], [1748164800000, "2476.48000000", "2476.99000000", "2474.56000000", "2476.00000000", "372.68920000", 1748164859999, "922686.87298400", 2726, "261.38210000", "647102.33666000", "0"], [1748164860000, "2476.00000000", "2478.14000000", "2475.12000000", "2478.14000000", "246.81340000", 1748164919999, "611274.96751000", 2914, "76.78620000", "190169.55639500", "0"], [1748164920000, "2478.14000000", "2482.81000000", "2478.14000000", "2481.60000000", "870.11440000", 1748164979999, "2158289.68531900", 2361, "707.03260000", "1753875.18531500", "0"], [1748164980000, "2481.60000000", "2483.48000000", "2481.00000000", "2483.43000000", "469.21980000", 1748165039999, "1164805.53065700", 2457, "226.66670000", "562646.32629200", "0"], [1748165040000, "2483.43000000", "2484.00000000", "2481.81000000", "2482.04000000", "580.04480000", 1748165099999, "1440102.13201500", 2493, "134.23420000", "333260.55049200", "0"], [1748165100000, "2482.05000000", "2485.00000000", "2481.93000000", "2484.70000000", "249.92620000", 1748165159999, "620654.40993000", 1426, "208.72360000", "518306.97433500", "0"], [1748165160000, "2484.70000000", "2485.65000000", "2484.69000000", "2485.31000000", "102.02220000", 1748165219999, "253545.85299800", 1112, "84.51220000", "210030.01061800", "0"], [1748165220000, "2485.31000000", "2487.13000000", "2485.01000000", "2485.53000000", "385.88620000", 1748165279999, "959219.51244600", 2035, "160.50560000", "399003.18797400", "0"], [1748165280000, "2485.54000000", "2486.18000000", "2485.00000000", "2485.49000000", "129.34940000", 1748165339999, "321512.34854200", 1504, "39.80940000", "98949.12070900", "0"], [1748165340000, "2485.50000000", "2485.86000000", "2482.70000000", "2484.17000000", "162.05940000", 1748165399999, "402530.84801000", 2196, "46.84590000", "116359.17135700", "0"], [1748165400000, "2484.17000000", "2485.99000000", "2483.87000000", "2485.59000000", "201.90480000", 1748165459999, "501709.25434500", 2695, "78.12110000", "194114.30953200", "0"], [1748165460000, "2485.60000000", "2486.31000000", "2483.35000000", "2485.44000000", "313.34760000", 1748165519999, "778605.64497400", 2812, "94.42160000", "234612.07475800", "0"], [1748165520000, "2485.44000000", "2485.44000000", "2482.00000000", "2482.02000000", "716.63850000", 1748165579999, "1779862.18923600", 3184, "101.15540000", "251155.14418600", "0"], [1748165580000, "2482.01000000", "2484.40000000", "2482.01000000", "2483.99000000", "140.59810000", 1748165639999, "349210.85215600", 1697, "75.59600000", "187743.66725400", "0"], [1748165640000, "2484.00000000", "2484.79000000", "2482.82000000", "2483.19000000", "138.97720000", 1748165699999, "345165.89540200", 1944, "23.67450000", "58801.73456000", "0"], [1748165700000, "2483.20000000", "2483.40000000", "2478.77000000", "2478.78000000", "197.72080000", 1748165759999, "490500.71811300", 2681, "48.95440000", "121488.12237500", "0"], [1748165760000, "2478.77000000", "2478.78000000", "2475.93000000", "2476.81000000", "614.57540000", 1748165819999, "1522421.74975200", 4759, "262.41570000", "649995.09212600", "0"], [1748165820000, "2476.81000000", "2481.00000000", "2476.27000000", "2479.80000000", "284.45240000", 1748165879999, "705007.36395100", 4592, "90.65950000", "224656.39082900", "0"], [1748165880000, "2479.79000000", "2480.39000000", "2479.13000000", "2480.21000000", "205.81120000", 1748165939999, "510359.72572400", 2121, "103.33770000", "256245.39317500", "0"], [1748165940000, "2480.21000000", "2480.40000000", "2476.98000000", "2477.21000000", "630.00600000", 1748165999999, "1561627.24302100", 3568, "104.95390000", "260108.37192300", "0"], [1748166000000, "2477.21000000", "2478.70000000", "2476.00000000", "2477.70000000", "468.84580000", 1748166059999, "1161319.68263300", 2884, "159.70070000", "395525.00678100", "0"], [1748166060000, "2477.69000000", "2484.20000000", "2477.69000000", "2484.18000000", "315.60980000", 1748166119999, "783430.57897400", 3619, "196.68470000", "488292.40968800", "0"], [1748166120000, "2484.17000000", "2484.17000000", "2480.70000000", "2481.11000000", "363.91600000", 1748166179999, "903162.49997200", 2151, "160.39220000", "398036.69600200", "0"], [1748166180000, "2481.11000000", "2481.70000000", "2480.40000000", "2481.01000000", "185.13540000", 1748166239999, "459338.92592500", 1805, "56.18770000", "139401.46511900", "0"], [1748166240000, "2481.00000000", "2483.59000000", "2480.72000000", "2483.50000000", "203.50820000", 1748166299999, "505244.80456300", 2325, "95.44220000", "236922.74312300", "0"], [1748166300000, "2483.50000000", "2487.01000000", "2483.50000000", "2487.01000000", "359.55800000", 1748166359999, "893612.51715600", 3032, "198.18660000", "492669.77913300", "0"], [1748166360000, "2487.02000000", "2491.00000000", "2486.00000000", "2490.31000000", "1391.21630000", 1748166419999, "3462584.30868900", 4524, "1138.62960000", "2833831.49725100", "0"], [1748166420000, "2490.32000000", "2490.43000000", "2487.90000000", "2488.30000000", "202.38370000", 1748166479999, "503740.24058400", 3000, "114.44300000", "284826.46236900", "0"], [1748166480000, "2488.30000000", "2490.40000000", "2487.58000000", "2490.39000000", "280.37580000", 1748166539999, "697645.62011800", 2021, "72.12720000", "179480.93326000", "0"], [1748166540000, "2490.39000000", "2491.50000000", "2489.11000000", "2491.00000000", "260.90230000", 1748166599999, "649825.08342800", 2745, "105.62500000", "263081.83493500", "0"], [1748166600000, "2491.00000000", "2491.98000000", "2490.50000000", "2491.80000000", "131.20580000", 1748166659999, "326847.38674100", 1794, "76.20200000", "189818.23891800", "0"], [1748166660000, "2491.79000000", "2494.48000000", "2491.79000000", "2493.23000000", "733.31550000", 1748166719999, "1828127.37348200", 3813, "612.31520000", "1526425.67760900", "0"], [1748166720000, "2493.23000000", "2495.60000000", "2493.22000000", "2493.51000000", "329.40320000", 1748166779999, "821688.19608200", 2545, "210.60620000", "525317.81066900", "0"], [1748166780000, "2493.50000000", "2493.80000000", "2492.65000000", "2493.40000000", "197.51530000", 1748166839999, "492473.31037400", 1491, "99.52410000", "248138.87068200", "0"], [1748166840000, "2493.41000000", "2494.80000000", "2492.27000000", "2493.95000000", "254.48380000", 1748166899999, "634576.11124000", 2659, "123.96480000", "309085.67581900", "0"], [1748166900000, "2493.95000000", "2494.23000000", "2493.00000000", "2493.37000000", "111.51730000", 1748166959999, "278083.15318400", 1107, "41.77170000", "104165.52277700", "0"], [1748166960000, "2493.37000000", "2493.77000000", "2492.21000000", "2493.49000000", "153.50410000", 1748167019999, "382681.17126800", 1815, "87.52010000", "218172.24529700", "0"], [1748167020000, "2493.49000000", "2494.50000000", "2493.21000000", "2494.49000000", "116.36200000", 1748167079999, "290185.84277500", 1637, "52.63510000", "131268.29086500", "0"], [1748167080000, "2494.49000000", "2495.71000000", "2493.99000000", "2495.50000000", "217.65450000", 1748167139999, "543139.57547100", 1411, "91.40360000", "228082.97689900", "0"], [1748167140000, "2495.50000000", "2495.51000000", "2494.82000000", "2495.50000000", "68.55470000", 1748167199999, "171048.40468100", 724, "37.91940000", "94612.20673700", "0"], [1748167200000, "2495.50000000", "2495.70000000", "2493.32000000", "2493.61000000", "569.48560000", 1748167259999, "1420419.82747600", 2135, "31.26020000", "77962.71915500", "0"], [1748167260000, "2493.61000000", "2494.41000000", "2492.65000000", "2493.00000000", "374.08800000", 1748167319999, "932749.80930700", 2702, "263.69430000", "657484.20136000", "0"], [1748167320000, "2493.01000000", "2495.23000000", "2493.00000000", "2494.61000000", "230.38470000", 1748167379999, "574666.18035800", 2619, "104.77170000", "261313.03978900", "0"], [1748167380000, "2494.61000000", "2495.60000000", "2494.09000000", "2495.59000000", "174.73730000", 1748167439999, "435894.03721300", 2138, "97.93070000", "244292.14485800", "0"], [1748167440000, "2495.60000000", "2497.89000000", "2495.60000000", "2497.05000000", "230.26150000", 1748167499999, "574991.07186900", 2726, "123.22840000", "307686.62832500", "0"], [1748167500000, "2497.05000000", "2499.26000000", "2495.00000000", "2498.14000000", "391.71920000", 1748167559999, "978309.57561500", 3033, "224.69750000", "561236.89109600", "0"], [1748167560000, "2498.14000000", "2499.89000000", "2497.15000000", "2499.89000000", "339.32340000", 1748167619999, "847764.15032900", 2364, "215.91850000", "539487.49731000", "0"], [1748167620000, "2499.90000000", "2502.19000000", "2498.70000000", "2499.80000000", "804.34250000", 1748167679999, "2011350.92453400", 4300, "571.83520000", "1429833.31203700", "0"], [1748167680000, "2499.80000000", "2499.80000000", "2496.70000000", "2496.91000000", "465.95540000", 1748167739999, "1164115.67299500", 2911, "48.78860000", "121853.33870200", "0"], [1748167740000, "2496.90000000", "2498.90000000", "2491.81000000", "2493.74000000", "602.66620000", 1748167799999, "1503547.10197000", 4022, "126.50100000", "315615.26275000", "0"], [1748167800000, "2493.75000000", "2494.01000000", "2492.30000000", "2492.91000000", "373.44750000", 1748167859999, "931116.48498000", 1788, "65.09700000", "162281.61382900", "0"], [1748167860000, "2492.91000000", "2495.00000000", "2492.91000000", "2495.00000000", "233.95050000", 1748167919999, "583452.51545600", 1116, "143.98750000", "359077.34139600", "0"], [1748167920000, "2495.00000000", "2495.99000000", "2494.80000000", "2495.90000000", "171.86540000", 1748167979999, "428838.04038600", 1391, "126.56520000", "315792.20336900", "0"], [1748167980000, "2495.89000000", "2498.36000000", "2495.81000000", "2498.03000000", "251.38920000", 1748168039999, "627878.85641900", 1470, "196.19680000", "490047.42988300", "0"], [1748168040000, "2498.03000000", "2498.04000000", "2496.90000000", "2496.91000000", "442.27470000", 1748168099999, "1104500.50569800", 1685, "215.75560000", "538798.49689400", "0"], [1748168100000, "2496.91000000", "2497.36000000", "2495.60000000", "2496.81000000", "127.31120000", 1748168159999, "317808.36809900", 1703, "30.47430000", "76073.87967100", "0"], [1748168160000, "2496.89000000", "2498.20000000", "2496.89000000", "2498.01000000", "106.32080000", 1748168219999, "265544.74680700", 1769, "62.45630000", "155975.00327900", "0"], [1748168220000, "2498.01000000", "2499.30000000", "2497.00000000", "2499.29000000", "117.57720000", 1748168279999, "293710.76189400", 1478, "41.84950000", "104550.66308300", "0"], [1748168280000, "2499.29000000", "2499.50000000", "2498.35000000", "2498.35000000", "152.26090000", 1748168339999, "380484.91589600", 1274, "43.64180000", "109055.70256900", "0"], [1748168340000, "2498.34000000", "2499.10000000", "2497.91000000", "2498.69000000", "138.71740000", 1748168399999, "346597.82810300", 1019, "76.46660000", "191046.80494000", "0"], [1748168400000, "2498.68000000", "2498.69000000", "2497.23000000", "2497.23000000", "140.71060000", 1748168459999, "351528.36427200", 1048, "51.68340000", "129115.38713300", "0"], [1748168460000, "2497.23000000", "2497.69000000", "2496.50000000", "2497.20000000", "229.33580000", 1748168519999, "572642.93102000", 1478, "97.19370000", "242667.87372100", "0"], [1748168520000, "2497.20000000", "2497.20000000", "2495.36000000", "2495.37000000", "53.08200000", 1748168579999, "132504.43550500", 774, "4.16170000", "10387.36901200", "0"], [1748168580000, "2495.36000000", "2496.40000000", "2495.36000000", "2496.39000000", "118.06140000", 1748168639999, "294653.90360300", 627, "80.53100000", "200995.93857900", "0"], [1748168640000, "2496.40000000", "2496.40000000", "2496.00000000", "2496.00000000", "84.55960000", 1748168699999, "211087.88425300", 382, "7.02660000", "17539.68959400", "0"], [1748168700000, "2496.00000000", "2496.00000000", "2494.30000000", "2494.97000000", "184.62720000", 1748168759999, "460629.06412000", 1087, "107.32010000", "267709.69278300", "0"], [1748168760000, "2494.97000000", "2494.98000000", "2493.90000000", "2493.91000000", "141.11310000", 1748168819999, "352013.63384200", 682, "5.50370000", "13728.15006200", "0"], [1748168820000, "2493.90000000", "2494.29000000", "2493.60000000", "2493.60000000", "65.32710000", 1748168879999, "162914.95376000", 771, "9.30250000", "23199.79679600", "0"], [1748168880000, "2493.61000000", "2494.50000000", "2493.60000000", "2494.37000000", "63.29200000", 1748168939999, "157855.39268600", 734, "40.36970000", "100680.40365000", "0"], [1748168940000, "2494.37000000", "2494.90000000", "2492.21000000", "2493.36000000", "360.15180000", 1748168999999, "898108.63299200", 1930, "83.58200000", "208391.08620300", "0"], [1748169000000, "2493.36000000", "2495.00000000", "2493.36000000", "2494.55000000", "106.26430000", 1748169059999, "265098.24189700", 906, "26.23290000", "65423.56710600", "0"], [1748169060000, "2494.55000000", "2496.89000000", "2494.55000000", "2495.78000000", "283.70990000", 1748169119999, "708135.23343300", 1443, "157.63420000", "393401.73226600", "0"], [1748169120000, "2495.78000000", "2499.10000000", "2495.76000000", "2499.10000000", "146.03440000", 1748169179999, "364692.12066900", 1263, "111.14960000", "277601.31638200", "0"], [1748169180000, "2499.09000000", "2499.09000000", "2497.59000000", "2498.09000000", "103.12050000", 1748169239999, "257626.96979000", 1037, "36.43250000", "91011.39867100", "0"], [1748169240000, "2498.09000000", "2499.24000000", "2498.09000000", "2498.91000000", "147.54690000", 1748169299999, "368679.01970000", 696, "129.21640000", "322877.36746900", "0"], [1748169300000, "2498.91000000", "2498.91000000", "2497.50000000", "2497.84000000", "267.18600000", 1748169359999, "667529.88560800", 1159, "68.62210000", "171405.77466400", "0"], [1748169360000, "2497.85000000", "2499.25000000", "2497.71000000", "2497.71000000", "194.00390000", 1748169419999, "484793.59581300", 1169, "21.76930000", "54391.32089100", "0"], [1748169420000, "2497.71000000", "2498.28000000", "2497.71000000", "2497.90000000", "45.79740000", 1748169479999, "114397.14178700", 531, "31.80590000", "79447.20628100", "0"], [1748169480000, "2497.90000000", "2498.25000000", "2497.26000000", "2498.24000000", "95.62750000", 1748169539999, "238861.21560000", 799, "16.59610000", "41454.46380600", "0"], [1748169540000, "2498.25000000", "2498.25000000", "2497.54000000", "2498.20000000", "70.35610000", 1748169599999, "175755.27082600", 616, "18.31070000", "45739.55038300", "0"], [1748169600000, "2498.19000000", "2499.03000000", "2498.19000000", "2498.91000000", "152.88420000", 1748169659999, "382011.56387600", 961, "73.76110000", "184291.58274100", "0"], [1748169660000, "2498.91000000", "2500.29000000", "2498.78000000", "2499.49000000", "156.05430000", 1748169719999, "390069.15697800", 1377, "121.36550000", "303362.13370700", "0"], [1748169720000, "2499.50000000", "2499.90000000", "2498.24000000", "2498.24000000", "321.18310000", 1748169779999, "802750.51681000", 1491, "112.03290000", "280027.06354200", "0"], [1748169780000, "2498.24000000", "2498.25000000", "2496.51000000", "2496.51000000", "185.71250000", 1748169839999, "463800.77757600", 1081, "27.45050000", "68548.87930100", "0"], [1748169840000, "2496.51000000", "2496.51000000", "2495.90000000", "2496.14000000", "145.54270000", 1748169899999, "363320.80809700", 708, "28.91930000", "72184.67785000", "0"], [1748169900000, "2496.13000000", "2497.39000000", "2495.22000000", "2497.39000000", "129.81270000", 1748169959999, "324018.82335900", 1650, "51.26680000", "127974.63288100", "0"], [1748169960000, "2497.39000000", "2498.65000000", "2497.27000000", "2498.30000000", "80.15660000", 1748170019999, "200228.93089400", 795, "45.06090000", "112560.48327200", "0"], [1748170020000, "2498.31000000", "2498.31000000", "2497.70000000", "2497.92000000", "89.86920000", 1748170079999, "224511.20044500", 489, "8.65800000", "21626.28895000", "0"], [1748170080000, "2497.93000000", "2500.07000000", "2497.92000000", "2499.82000000", "514.69100000", 1748170139999, "1286281.15615000", 942, "384.95220000", "962015.28841000", "0"], [1748170140000, "2499.82000000", "2499.82000000", "2498.48000000", "2499.30000000", "159.55050000", 1748170199999, "398723.98335500", 1120, "46.49730000", "116182.97573100", "0"], [1748170200000, "2499.29000000", "2501.00000000", "2499.29000000", "2499.41000000", "218.32290000", 1748170259999, "545888.06371400", 1284, "100.63840000", "251651.79803400", "0"], [1748170260000, "2499.41000000", "2500.30000000", "2498.24000000", "2500.30000000", "190.34570000", 1748170319999, "475703.45487900", 1438, "71.63340000", "179006.34860100", "0"], [1748170320000, "2500.29000000", "2500.29000000", "2493.99000000", "2495.23000000", "318.88190000", 1748170379999, "796138.26762000", 3403, "92.92920000", "231878.82988000", "0"], [1748170380000, "2495.23000000", "2496.90000000", "2492.40000000", "2496.78000000", "536.55530000", 1748170439999, "1338527.79950500", 3685, "281.35500000", "701886.42054400", "0"], [1748170440000, "2496.77000000", "2496.77000000", "2494.11000000", "2494.68000000", "439.00910000", 1748170499999, "1095501.85492700", 1481, "87.78270000", "219008.84551300", "0"], [1748170500000, "2494.69000000", "2494.69000000", "2489.84000000", "2490.27000000", "272.62090000", 1748170559999, "679386.00076200", 2546, "59.04050000", "147079.40465800", "0"], [1748170560000, "2490.28000000", "2490.37000000", "2489.45000000", "2489.98000000", "196.04730000", 1748170619999, "488150.23753500", 1859, "55.56560000", "138348.66659800", "0"], [1748170620000, "2489.99000000", "2490.10000000", "2488.49000000", "2489.89000000", "389.02230000", 1748170679999, "968411.30212000", 2941, "126.57340000", "315066.88271700", "0"], [1748170680000, "2489.90000000", "2491.96000000", "2489.31000000", "2491.76000000", "244.90520000", 1748170739999, "610044.71415000", 1839, "97.06970000", "241748.60263000", "0"], [1748170740000, "2491.76000000", "2493.66000000", "2491.75000000", "2492.31000000", "319.13450000", 1748170799999, "795558.15683700", 1152, "136.94200000", "341301.92754700", "0"], [1748170800000, "2492.30000000", "2492.69000000", "2490.62000000", "2491.69000000", "313.35870000", 1748170859999, "780817.48256100", 2060, "64.05620000", "159579.28292800", "0"], [1748170860000, "2491.69000000", "2493.84000000", "2490.90000000", "2491.37000000", "205.08000000", 1748170919999, "511163.87194200", 1947, "57.30550000", "142829.86273400", "0"], [1748170920000, "2491.38000000", "2491.60000000", "2490.40000000", "2491.50000000", "110.47560000", 1748170979999, "275199.59141100", 1278, "82.44320000", "205364.18003500", "0"], [1748170980000, "2491.50000000", "2492.99000000", "2488.71000000", "2492.99000000", "245.84010000", 1748171039999, "612239.22337900", 2989, "111.55260000", "277804.52163700", "0"], [1748171040000, "2492.99000000", "2493.48000000", "2491.30000000", "2493.22000000", "241.11580000", 1748171099999, "601060.61440400", 2030, "67.34200000", "167860.22630100", "0"], [1748171100000, "2493.21000000", "2494.64000000", "2492.93000000", "2493.61000000", "166.38220000", 1748171159999, "414916.74745500", 2037, "37.50330000", "93529.09073200", "0"], [1748171160000, "2493.61000000", "2494.40000000", "2493.41000000", "2494.20000000", "145.96170000", 1748171219999, "363997.80330100", 1333, "68.26680000", "170243.78226200", "0"], [1748171220000, "2494.20000000", "2495.72000000", "2493.90000000", "2493.90000000", "114.59740000", 1748171279999, "285922.81475200", 1383, "53.21470000", "132771.53854000", "0"], [1748171280000, "2493.90000000", "2495.88000000", "2493.90000000", "2495.87000000", "92.80560000", 1748171339999, "231570.73689500", 1402, "51.82820000", "129316.57766800", "0"], [1748171340000, "2495.87000000", "2497.44000000", "2495.80000000", "2497.11000000", "305.98820000", 1748171399999, "764067.09354800", 1243, "78.02550000", "194800.20904500", "0"], [1748171400000, "2497.10000000", "2498.80000000", "2496.89000000", "2498.40000000", "171.06990000", 1748171459999, "427365.63119900", 1196, "88.40290000", "220835.89643000", "0"], [1748171460000, "2498.40000000", "2498.89000000", "2496.82000000", "2498.89000000", "264.26270000", 1748171519999, "660024.11998300", 1953, "117.54580000", "293552.57806800", "0"], [1748171520000, "2498.89000000", "2499.24000000", "2498.34000000", "2498.88000000", "144.56620000", 1748171579999, "361248.15287100", 1009, "48.23090000", "120518.06095800", "0"], [1748171580000, "2498.88000000", "2499.15000000", "2498.87000000", "2498.87000000", "89.69310000", 1748171639999, "224133.91419900", 509, "22.23220000", "55556.29424800", "0"], [1748171640000, "2498.87000000", "2498.88000000", "2498.00000000", "2498.86000000", "102.52210000", 1748171699999, "256172.22344600", 938, "43.16210000", "107843.61438600", "0"], [1748171700000, "2498.86000000", "2499.25000000", "2497.90000000", "2498.40000000", "161.38690000", 1748171759999, "403240.37307500", 1131, "69.11690000", "172696.97470100", "0"], [1748171760000, "2498.41000000", "2499.80000000", "2498.40000000", "2499.16000000", "149.09250000", 1748171819999, "372606.58744700", 1126, "62.34470000", "155800.09054500", "0"], [1748171820000, "2499.16000000", "2499.17000000", "2498.20000000", "2498.21000000", "140.97090000", 1748171879999, "352258.62310100", 1034, "42.53680000", "106295.65943500", "0"], [1748171880000, "2498.21000000", "2499.05000000", "2497.75000000", "2498.69000000", "60.90180000", 1748171939999, "152154.09858100", 749, "34.77310000", "86871.36618100", "0"], [1748171940000, "2498.69000000", "2500.00000000", "2498.50000000", "2498.51000000", "272.92040000", 1748171999999, "682123.43100000", 1348, "57.80780000", "144497.53681000", "0"], [1748172000000, "2498.51000000", "2498.51000000", "2494.22000000", "2495.75000000", "202.49880000", 1748172059999, "505481.10791900", 2153, "59.29350000", "147951.30247500", "0"], [1748172060000, "2495.74000000", "2495.91000000", "2495.00000000", "2495.22000000", "109.32370000", 1748172119999, "272819.34953500", 781, "83.70130000", "208880.34442400", "0"], [1748172120000, "2495.22000000", "2496.13000000", "2495.00000000", "2495.00000000", "428.87880000", 1748172179999, "1070239.07042800", 1527, "208.22050000", "519567.72162200", "0"], [1748172180000, "2495.00000000", "2495.64000000", "2494.51000000", "2494.93000000", "157.10250000", 1748172239999, "391956.58822700", 1492, "80.05640000", "199734.39318900", "0"], [1748172240000, "2494.93000000", "2494.93000000", "2494.00000000", "2494.38000000", "136.95910000", 1748172299999, "341662.03686600", 624, "23.94680000", "59727.76976800", "0"], [1748172300000, "2494.37000000", "2497.33000000", "2494.37000000", "2497.23000000", "81.86700000", 1748172359999, "204356.66576800", 1479, "48.14990000", "120166.18732600", "0"], [1748172360000, "2497.24000000", "2497.90000000", "2496.84000000", "2497.19000000", "712.49660000", 1748172419999, "1779329.45166800", 1360, "46.69260000", "116605.02378000", "0"], [1748172420000, "2497.18000000", "2497.43000000", "2496.37000000", "2497.18000000", "122.20380000", 1748172479999, "305144.72659600", 1153, "49.40030000", "123356.71709500", "0"], [1748172480000, "2497.18000000", "2497.59000000", "2496.57000000", "2497.39000000", "164.87750000", 1748172539999, "411728.07898700", 995, "18.62170000", "46500.05201500", "0"], [1748172540000, "2497.39000000", "2497.80000000", "2496.83000000", "2497.05000000", "108.10720000", 1748172599999, "269972.97570100", 881, "58.19730000", "145330.21174700", "0"], [1748172600000, "2497.04000000", "2497.19000000", "2495.78000000", "2497.19000000", "149.99700000", 1748172659999, "374466.81676200", 1002, "32.76060000", "81781.94978300", "0"], [1748172660000, "2497.19000000", "2498.90000000", "2497.18000000", "2497.82000000", "99.38850000", 1748172719999, "248316.16445700", 1133, "45.25870000", "113069.02872300", "0"], [1748172720000, "2497.81000000", "2498.00000000", "2496.60000000", "2496.60000000", "140.21490000", 1748172779999, "350205.52592800", 1136, "34.38220000", "85878.51728300", "0"], [1748172780000, "2496.60000000", "2497.01000000", "2493.60000000", "2493.61000000", "141.46910000", 1748172839999, "352986.02710300", 1570, "12.11050000", "30216.91773900", "0"], [1748172840000, "2493.62000000", "2494.20000000", "2493.03000000", "2494.18000000", "94.82560000", 1748172899999, "236468.07232000", 1130, "14.38160000", "35862.78886300", "0"], [1748172900000, "2494.18000000", "2494.29000000", "2493.20000000", "2493.80000000", "186.92160000", 1748172959999, "466143.26872600", 1450, "92.40490000", "230412.10655900", "0"], [1748172960000, "2493.81000000", "2495.46000000", "2493.80000000", "2494.95000000", "137.85260000", 1748173019999, "343882.28574700", 1559, "56.75540000", "141577.49720600", "0"], [1748173020000, "2494.94000000", "2495.70000000", "2493.00000000", "2493.00000000", "271.47840000", 1748173079999, "677240.71523900", 1669, "32.78410000", "81788.81733700", "0"], [1748173080000, "2493.00000000", "2494.23000000", "2493.00000000", "2493.34000000", "87.53160000", 1748173139999, "218265.67456400", 932, "37.77800000", "94201.65760000", "0"], [1748173140000, "2493.34000000", "2494.25000000", "2493.10000000", "2494.22000000", "151.09010000", 1748173199999, "376774.97089900", 606, "134.47380000", "335339.91929400", "0"], [1748173200000, "2494.23000000", "2495.19000000", "2494.22000000", "2494.69000000", "112.88180000", 1748173259999, "281615.70123000", 740, "26.11910000", "65160.94182300", "0"], [1748173260000, "2494.70000000", "2495.39000000", "2494.69000000", "2495.39000000", "30.64730000", 1748173319999, "76462.66670000", 430, "20.41790000", "50942.87822300", "0"], [1748173320000, "2495.38000000", "2495.96000000", "2493.70000000", "2493.70000000", "169.87440000", 1748173379999, "423846.46737600", 1161, "29.43100000", "73446.40340500", "0"], [1748173380000, "2493.70000000", "2494.20000000", "2493.60000000", "2493.89000000", "109.36220000", 1748173439999, "272729.86763900", 891, "31.20360000", "77813.59114100", "0"], [1748173440000, "2493.90000000", "2494.60000000", "2493.81000000", "2494.00000000", "57.57050000", 1748173499999, "143590.48654100", 711, "38.07630000", "94966.63466700", "0"], [1748173500000, "2494.01000000", "2494.70000000", "2491.91000000", "2494.68000000", "199.90070000", 1748173559999, "498443.51904400", 2116, "62.83410000", "156645.73606300", "0"], [1748173560000, "2494.69000000", "2494.89000000", "2493.51000000", "2494.89000000", "111.91550000", 1748173619999, "279145.50234800", 1275, "28.17150000", "70264.77239000", "0"], [1748173620000, "2494.90000000", "2495.22000000", "2493.70000000", "2494.65000000", "127.66270000", 1748173679999, "318454.76229900", 1571, "35.35760000", "88189.87734200", "0"], [1748173680000, "2494.64000000", "2494.68000000", "2493.60000000", "2493.60000000", "126.95110000", 1748173739999, "316627.59025400", 773, "61.02270000", "152196.82877400", "0"], [1748173740000, "2493.60000000", "2496.00000000", "2493.60000000", "2495.51000000", "100.78200000", 1748173799999, "251478.76452300", 1052, "37.33760000", "93130.09543400", "0"], [1748173800000, "2495.51000000", "2496.24000000", "2494.94000000", "2496.23000000", "117.93670000", 1748173859999, "294322.67086400", 928, "47.04690000", "117410.20219500", "0"], [1748173860000, "2496.23000000", "2496.24000000", "2494.90000000", "2496.23000000", "88.50130000", 1748173919999, "220881.17713600", 1112, "15.12540000", "37743.42137500", "0"], [1748173920000, "2496.24000000", "2496.24000000", "2495.90000000", "2495.92000000", "36.62460000", 1748173979999, "91416.69625700", 381, "10.27410000", "25643.47740100", "0"], [1748173980000, "2495.92000000", "2497.09000000", "2495.60000000", "2497.09000000", "118.68180000", 1748174039999, "296233.75249500", 845, "32.23730000", "80475.40275300", "0"], [1748174040000, "2497.09000000", "2497.10000000", "2496.00000000", "2496.00000000", "128.95460000", 1748174099999, "321968.40375300", 845, "36.42190000", "90943.15772700", "0"], [1748174100000, "2496.01000000", "2497.01000000", "2496.00000000", "2497.01000000", "58.45750000", 1748174159999, "145952.30683200", 581, "36.89970000", "92126.38468800", "0"], [1748174160000, "2497.01000000", "2497.24000000", "2497.00000000", "2497.21000000", "58.56990000", 1748174219999, "146260.59619500", 327, "11.81310000", "29499.08140400", "0"], [1748174220000, "2497.21000000", "2498.53000000", "2497.21000000", "2497.21000000", "232.78470000", 1748174279999, "581383.84286300", 1155, "128.28000000", "320392.81780700", "0"], [1748174280000, "2497.21000000", "2497.70000000", "2497.00000000", "2497.61000000", "102.30050000", 1748174339999, "255462.77073900", 500, "40.49500000", "101121.30441500", "0"], [1748174340000, "2497.61000000", "2499.00000000", "2497.60000000", "2497.91000000", "577.30340000", 1748174399999, "1442361.30935100", 1263, "388.51080000", "970681.38295400", "0"], [1748174400000, "2497.91000000", "2499.00000000", "2497.23000000", "2498.75000000", "133.80340000", 1748174459999, "334298.32544600", 1304, "55.09080000", "137629.04131600", "0"], [1748174460000, "2498.76000000", "2498.99000000", "2497.80000000", "2498.20000000", "257.63070000", 1748174519999, "643670.18510000", 1656, "50.97630000", "127355.64836600", "0"], [1748174520000, "2498.20000000", "2498.20000000", "2496.23000000", "2496.40000000", "114.78070000", 1748174579999, "286596.53099500", 1328, "73.46730000", "183435.77254700", "0"], [1748174580000, "2496.40000000", "2496.41000000", "2495.50000000", "2496.03000000", "62.95070000", 1748174639999, "157130.86039300", 693, "9.71520000", "24246.86060800", "0"], [1748174640000, "2496.04000000", "2496.97000000", "2495.17000000", "2496.77000000", "220.81330000", 1748174699999, "551063.16184800", 1551, "155.10880000", "387047.18218200", "0"], [1748174700000, "2496.78000000", "2498.52000000", "2496.50000000", "2498.39000000", "117.46170000", 1748174759999, "293375.25860100", 808, "80.04010000", "199899.69536500", "0"], [1748174760000, "2498.39000000", "2499.90000000", "2498.10000000", "2499.90000000", "121.71330000", 1748174819999, "304144.27542600", 943, "74.99890000", "187417.56714500", "0"], [1748174820000, "2499.90000000", "2500.00000000", "2498.10000000", "2499.73000000", "152.13170000", 1748174879999, "380215.78787600", 1951, "84.21590000", "210473.30039000", "0"], [1748174880000, "2499.73000000", "2499.93000000", "2496.46000000", "2498.01000000", "314.32960000", 1748174939999, "785199.28382100", 2692, "97.27710000", "242981.67564800", "0"], [1748174940000, "2498.01000000", "2499.79000000", "2498.00000000", "2498.85000000", "219.04900000", 1748174999999, "547426.88610300", 1245, "140.19410000", "350356.04417800", "0"], [1748175000000, "2498.85000000", "2498.85000000", "2496.60000000", "2498.11000000", "92.40160000", 1748175059999, "230781.09122100", 1432, "32.92140000", "82213.79551700", "0"], [1748175060000, "2498.10000000", "2499.37000000", "2498.10000000", "2498.88000000", "162.31820000", 1748175119999, "405565.46875400", 1804, "86.13370000", "215212.12574400", "0"], [1748175120000, "2498.88000000", "2498.88000000", "2496.61000000", "2496.62000000", "84.42850000", 1748175179999, "210887.66732300", 1172, "20.15710000", "50351.55075600", "0"], [1748175180000, "2496.61000000", "2498.80000000", "2496.61000000", "2498.01000000", "142.74960000", 1748175239999, "356609.26081800", 1279, "54.42010000", "135927.12143900", "0"], [1748175240000, "2498.13000000", "2499.88000000", "2498.13000000", "2499.88000000", "108.72660000", 1748175299999, "271698.60099900", 666, "60.83420000", "152003.40279500", "0"], [1748175300000, "2499.88000000", "2509.61000000", "2499.88000000", "2509.31000000", "1672.42060000", 1748175359999, "4189755.28675700", 6138, "1406.31980000", "3522626.12086600", "0"], [1748175360000, "2509.31000000", "2510.00000000", "2507.50000000", "2508.82000000", "314.77590000", 1748175419999, "789564.45065400", 2914, "219.25090000", "549950.26048700", "0"], [1748175420000, "2508.81000000", "2516.45000000", "2507.28000000", "2513.61000000", "1365.33180000", 1748175479999, "3430837.79051200", 5587, "946.50600000", "2378150.51034800", "0"], [1748175480000, "2513.60000000", "2514.58000000", "2512.00000000", "2512.00000000", "1108.87110000", 1748175539999, "2787123.08697500", 3330, "964.97210000", "2425483.71689200", "0"], [1748175540000, "2512.00000000", "2512.01000000", "2509.00000000", "2510.01000000", "224.03110000", 1748175599999, "562310.31118500", 2744, "122.58940000", "307677.23380700", "0"], [1748175600000, "2510.01000000", "2512.30000000", "2507.00000000", "2507.42000000", "382.42870000", 1748175659999, "959553.25692400", 3299, "210.01140000", "526942.23090100", "0"], [1748175660000, "2507.41000000", "2509.49000000", "2507.05000000", "2509.49000000", "101.58420000", 1748175719999, "254791.37268300", 2159, "76.05940000", "190771.35491200", "0"], [1748175720000, "2509.50000000", "2509.70000000", "2508.52000000", "2508.80000000", "108.19370000", 1748175779999, "271439.86301200", 1738, "30.04340000", "75378.47763900", "0"], [1748175780000, "2508.81000000", "2509.92000000", "2508.81000000", "2509.69000000", "147.75490000", 1748175839999, "370779.83599900", 1677, "69.35190000", "174021.74346500", "0"], [1748175840000, "2509.70000000", "2511.49000000", "2509.30000000", "2509.31000000", "337.06700000", 1748175899999, "846076.29298000", 1974, "217.11200000", "544964.51453000", "0"], [1748175900000, "2509.31000000", "2510.20000000", "2508.80000000", "2509.69000000", "94.32340000", 1748175959999, "236700.38461100", 1763, "35.19690000", "88319.76126000", "0"], [1748175960000, "2509.70000000", "2510.99000000", "2509.00000000", "2510.31000000", "102.01820000", 1748176019999, "256058.41354700", 1675, "27.96250000", "70186.15335800", "0"], [1748176020000, "2510.29000000", "2511.34000000", "2510.11000000", "2511.33000000", "65.39190000", 1748176079999, "164188.81702900", 2014, "39.84880000", "100051.45366400", "0"], [1748176080000, "2511.34000000", "2513.00000000", "2511.34000000", "2511.63000000", "165.05650000", 1748176139999, "414639.69453400", 1507, "129.85460000", "326211.10344200", "0"], [1748176140000, "2511.62000000", "2515.33000000", "2511.41000000", "2514.70000000", "406.79340000", 1748176199999, "1022430.01182200", 2233, "320.33230000", "805129.46962800", "0"], [1748176200000, "2514.70000000", "2515.38000000", "2514.33000000", "2514.33000000", "168.63840000", 1748176259999, "424124.99660300", 1581, "74.08220000", "186306.00333700", "0"], [1748176260000, "2514.32000000", "2515.90000000", "2512.50000000", "2515.41000000", "556.43010000", 1748176319999, "1398825.47383300", 2243, "375.44200000", "943765.31681900", "0"], [1748176320000, "2515.41000000", "2518.00000000", "2515.41000000", "2517.10000000", "505.39520000", 1748176379999, "1271906.91299100", 2950, "332.37880000", "836421.55890400", "0"], [1748176380000, "2517.11000000", "2517.58000000", "2515.50000000", "2515.50000000", "164.36920000", 1748176439999, "413632.38785500", 1384, "60.71620000", "152778.23882300", "0"], [1748176440000, "2515.51000000", "2516.92000000", "2512.37000000", "2513.72000000", "380.99470000", 1748176499999, "957822.16024300", 2631, "155.70820000", "391583.60562800", "0"], [1748176500000, "2513.72000000", "2513.90000000", "2512.45000000", "2512.45000000", "66.03110000", 1748176559999, "165946.32859700", 1192, "10.28740000", "25853.74180700", "0"], [1748176560000, "2512.45000000", "2514.20000000", "2512.20000000", "2514.00000000", "340.34620000", 1748176619999, "855291.67506300", 2034, "242.87120000", "610355.25325200", "0"], [1748176620000, "2514.01000000", "2514.70000000", "2512.90000000", "2513.21000000", "76.55010000", 1748176679999, "192404.33268500", 1482, "45.91880000", "115413.34646800", "0"], [1748176680000, "2513.20000000", "2513.32000000", "2511.99000000", "2513.31000000", "148.18950000", 1748176739999, "372356.82608400", 1456, "77.77570000", "195427.06713000", "0"], [1748176740000, "2513.31000000", "2515.00000000", "2513.31000000", "2514.61000000", "68.84320000", 1748176799999, "173093.96389000", 1067, "41.30750000", "103851.80703800", "0"], [1748176800000, "2514.61000000", "2517.50000000", "2514.60000000", "2516.69000000", "245.51310000", 1748176859999, "617708.09739700", 2624, "192.46370000", "484211.04810700", "0"], [1748176860000, "2516.69000000", "2516.69000000", "2514.71000000", "2515.21000000", "78.29730000", 1748176919999, "196967.77749300", 1483, "34.87740000", "87722.45694700", "0"], [1748176920000, "2515.20000000", "2515.21000000", "2513.49000000", "2513.69000000", "124.92090000", 1748176979999, "314078.06732800", 1287, "66.77980000", "167892.87727300", "0"], [1748176980000, "2513.69000000", "2516.80000000", "2513.69000000", "2515.99000000", "191.32530000", 1748177039999, "481220.63496600", 2143, "148.11510000", "372521.03703400", "0"], [1748177040000, "2516.00000000", "2516.00000000", "2513.49000000", "2514.58000000", "156.46990000", 1748177099999, "393405.23159700", 2033, "89.34400000", "224625.36318000", "0"], [1748177100000, "2514.58000000", "2516.20000000", "2514.51000000", "2516.19000000", "201.33960000", 1748177159999, "506372.50167300", 1138, "178.82240000", "449727.77885300", "0"], [1748177160000, "2516.20000000", "2517.21000000", "2514.11000000", "2514.70000000", "205.82360000", 1748177219999, "517673.21285400", 1920, "127.09860000", "319640.16031300", "0"], [1748177220000, "2514.71000000", "2515.64000000", "2514.32000000", "2514.51000000", "175.61800000", 1748177279999, "441657.81827200", 1689, "86.39060000", "217267.42725500", "0"], [1748177280000, "2514.50000000", "2515.42000000", "2513.80000000", "2515.31000000", "201.77810000", 1748177339999, "507376.08753800", 1492, "128.63980000", "323473.28299300", "0"], [1748177340000, "2515.30000000", "2515.31000000", "2513.60000000", "2513.61000000", "199.41150000", 1748177399999, "501438.85167500", 1392, "77.11120000", "193907.80997900", "0"], [1748177400000, "2513.60000000", "2514.16000000", "2512.48000000", "2513.59000000", "232.19550000", 1748177459999, "583626.72208200", 1572, "42.32950000", "106379.85436400", "0"], [1748177460000, "2513.60000000", "2513.60000000", "2512.50000000", "2513.46000000", "116.99850000", 1748177519999, "294033.97726900", 1089, "71.74040000", "180293.00501300", "0"], [1748177520000, "2513.47000000", "2514.99000000", "2513.47000000", "2514.89000000", "159.63250000", 1748177579999, "401381.13659900", 1168, "134.80270000", "338939.30217300", "0"], [1748177580000, "2514.89000000", "2515.69000000", "2514.88000000", "2515.61000000", "186.57810000", 1748177639999, "469309.30438400", 1053, "111.22900000", "279779.79870500", "0"], [1748177640000, "2515.61000000", "2515.76000000", "2514.16000000", "2515.10000000", "377.30400000", 1748177699999, "948970.60305800", 1605, "161.14850000", "405243.47108800", "0"], [1748177700000, "2515.10000000", "2515.80000000", "2514.60000000", "2515.49000000", "180.00520000", 1748177759999, "452735.01076000", 1308, "142.52270000", "358462.19612600", "0"], [1748177760000, "2515.50000000", "2518.10000000", "2515.49000000", "2516.91000000", "273.56640000", 1748177819999, "688653.08269200", 1638, "126.23370000", "317749.69670500", "0"], [1748177820000, "2516.91000000", "2517.75000000", "2516.10000000", "2516.68000000", "263.18460000", 1748177879999, "662432.83771000", 1728, "145.61550000", "366517.64971300", "0"], [1748177880000, "2516.68000000", "2517.50000000", "2515.62000000", "2516.40000000", "253.10410000", 1748177939999, "636920.86097900", 1367, "82.47440000", "207556.22716600", "0"], [1748177940000, "2516.40000000", "2517.20000000", "2516.40000000", "2517.09000000", "83.40720000", 1748177999999, "209927.61044400", 870, "60.04840000", "151132.01934700", "0"], [1748178000000, "2517.09000000", "2517.09000000", "2515.51000000", "2516.33000000", "328.40250000", 1748178059999, "826435.26482200", 1832, "102.31580000", "257452.06332300", "0"], [1748178060000, "2516.34000000", "2520.29000000", "2516.33000000", "2519.00000000", "681.25000000", 1748178119999, "1716190.16457500", 2932, "503.95240000", "1269731.40677400", "0"], [1748178120000, "2519.01000000", "2520.48000000", "2519.00000000", "2519.45000000", "173.11570000", 1748178179999, "436223.88054500", 1782, "114.99050000", "289742.86489200", "0"], [1748178180000, "2519.45000000", "2519.45000000", "2518.10000000", "2518.96000000", "70.83320000", 1748178239999, "178416.32171000", 1064, "41.35050000", "104150.51846900", "0"], [1748178240000, "2518.96000000", "2518.96000000", "2517.27000000", "2517.60000000", "130.49560000", 1748178299999, "328612.81932300", 1378, "75.83840000", "190964.40639000", "0"], [1748178300000, "2517.60000000", "2517.60000000", "2515.60000000", "2515.91000000", "78.54520000", 1748178359999, "197663.38008200", 1816, "27.36980000", "68879.40705100", "0"], [1748178360000, "2515.91000000", "2518.10000000", "2515.91000000", "2517.80000000", "129.33870000", 1748178419999, "325506.58698200", 1440, "93.13180000", "234373.19267000", "0"], [1748178420000, "2517.79000000", "2518.35000000", "2517.07000000", "2517.07000000", "89.45830000", 1748178479999, "225229.34301500", 1140, "13.82560000", "34808.74209700", "0"], [1748178480000, "2517.06000000", "2517.06000000", "2514.67000000", "2515.28000000", "168.57310000", 1748178539999, "424080.92277400", 1741, "33.78090000", "84978.97333100", "0"], [1748178540000, "2515.29000000", "2516.70000000", "2515.00000000", "2515.46000000", "72.74820000", 1748178599999, "183032.30245800", 2042, "34.01530000", "85580.02536300", "0"], [1748178600000, "2515.45000000", "2515.46000000", "2513.12000000", "2513.12000000", "86.46040000", 1748178659999, "217341.94076300", 1233, "19.02310000", "47820.51629600", "0"], [1748178660000, "2513.13000000", "2513.66000000", "2512.00000000", "2512.09000000", "240.06730000", 1748178719999, "603285.31425100", 2016, "151.11460000", "379744.16184400", "0"], [1748178720000, "2512.09000000", "2512.90000000", "2511.35000000", "2512.40000000", "160.27940000", 1748178779999, "402610.04243600", 1691, "73.05960000", "183516.62608700", "0"], [1748178780000, "2512.40000000", "2512.78000000", "2511.23000000", "2511.90000000", "159.96380000", 1748178839999, "401776.48241000", 1764, "46.08610000", "115763.62497000", "0"], [1748178840000, "2511.90000000", "2514.00000000", "2511.90000000", "2514.00000000", "72.41480000", 1748178899999, "181957.86790500", 1098, "37.15780000", "93381.67516500", "0"], [1748178900000, "2513.99000000", "2515.00000000", "2513.50000000", "2514.00000000", "67.88760000", 1748178959999, "170697.14463600", 1168, "39.43170000", "99145.79710100", "0"], [1748178960000, "2514.00000000", "2514.90000000", "2512.50000000", "2512.51000000", "81.08240000", 1748179019999, "203840.95702400", 1794, "25.05750000", "62995.25266600", "0"], [1748179020000, "2512.51000000", "2514.03000000", "2511.50000000", "2514.03000000", "182.18300000", 1748179079999, "457650.93325800", 2030, "93.86170000", "235788.66002400", "0"], [1748179080000, "2514.03000000", "2514.03000000", "2511.50000000", "2511.91000000", "109.91990000", 1748179139999, "276131.07020300", 1850, "24.96530000", "62714.17538700", "0"], [1748179140000, "2511.90000000", "2514.00000000", "2511.90000000", "2513.81000000", "172.72290000", 1748179199999, "434076.17968400", 1352, "144.82960000", "363977.61712700", "0"], [1748179200000, "2513.81000000", "2513.81000000", "2511.70000000", "2512.03000000", "111.86560000", 1748179259999, "281016.12214100", 1663, "13.22890000", "33233.41944200", "0"], [1748179260000, "2512.04000000", "2513.10000000", "2511.91000000", "2513.09000000", "104.94810000", 1748179319999, "263715.80674100", 1242, "27.03710000", "67935.76791100", "0"], [1748179320000, "2513.09000000", "2513.86000000", "2513.01000000", "2513.61000000", "70.98120000", 1748179379999, "178401.21880500", 787, "32.15240000", "80808.77885400", "0"], [1748179380000, "2513.62000000", "2514.19000000", "2511.47000000", "2512.49000000", "224.96780000", 1748179439999, "565218.56989500", 1262, "49.00960000", "123187.63092900", "0"], [1748179440000, "2512.50000000", "2513.60000000", "2512.49000000", "2513.51000000", "55.39310000", 1748179499999, "139205.67091300", 1007, "32.29460000", "81156.13999000", "0"], [1748179500000, "2513.52000000", "2514.60000000", "2513.09000000", "2513.09000000", "118.52400000", 1748179559999, "297976.37416700", 1765, "31.48550000", "79155.74064500", "0"], [1748179560000, "2513.04000000", "2514.70000000", "2512.31000000", "2514.70000000", "81.78830000", 1748179619999, "205578.53210800", 1459, "29.54980000", "74274.95299300", "0"], [1748179620000, "2514.70000000", "2518.00000000", "2514.69000000", "2516.88000000", "310.78660000", 1748179679999, "782229.18425700", 2027, "123.80110000", "311572.40018100", "0"], [1748179680000, "2516.89000000", "2518.26000000", "2516.88000000", "2517.54000000", "148.78280000", 1748179739999, "374561.17805500", 954, "127.48210000", "320931.98959700", "0"], [1748179740000, "2517.54000000", "2520.15000000", "2517.53000000", "2519.90000000", "192.92600000", 1748179799999, "485993.56900300", 1278, "151.20740000", "380885.15065200", "0"], [1748179800000, "2519.89000000", "2519.89000000", "2517.66000000", "2517.89000000", "237.17950000", 1748179859999, "597474.71198400", 1125, "43.21040000", "108821.44906400", "0"], [1748179860000, "2517.90000000", "2520.00000000", "2517.90000000", "2518.00000000", "213.48440000", 1748179919999, "537746.29712200", 2101, "77.77200000", "195893.33095100", "0"], [1748179920000, "2517.99000000", "2520.00000000", "2517.70000000", "2518.60000000", "384.70810000", 1748179979999, "969061.98968800", 2295, "120.33030000", "303059.38879700", "0"], [1748179980000, "2518.60000000", "2518.60000000", "2517.33000000", "2517.34000000", "91.90460000", 1748180039999, "231433.43698900", 1155, "15.26990000", "38453.30526600", "0"], [1748180040000, "2517.33000000", "2517.90000000", "2517.00000000", "2517.90000000", "139.01560000", 1748180099999, "349948.30590400", 1072, "39.63910000", "99786.51264300", "0"], [1748180100000, "2517.90000000", "2524.90000000", "2517.90000000", "2522.94000000", "866.03600000", 1748180159999, "2184963.17652600", 4886, "701.14590000", "1768866.71597000", "0"], [1748180160000, "2522.95000000", "2524.50000000", "2522.03000000", "2522.21000000", "309.12370000", 1748180219999, "779998.86692600", 2361, "146.48380000", "369635.67904800", "0"], [1748180220000, "2522.21000000", "2523.00000000", "2521.22000000", "2522.28000000", "206.72200000", 1748180279999, "521415.97402100", 1953, "149.57860000", "377297.86687900", "0"], [1748180280000, "2522.28000000", "2522.90000000", "2521.08000000", "2521.08000000", "104.40980000", 1748180339999, "263346.05222800", 1739, "32.46710000", "81898.16826200", "0"], [1748180340000, "2521.08000000", "2522.30000000", "2520.59000000", "2521.19000000", "337.32870000", 1748180399999, "850516.48084600", 1955, "165.96430000", "418443.70051300", "0"], [1748180400000, "2521.19000000", "2521.19000000", "2516.60000000", "2517.59000000", "452.82360000", 1748180459999, "1140161.99570400", 2542, "109.22820000", "275026.69948000", "0"], [1748180460000, "2517.60000000", "2517.70000000", "2516.36000000", "2516.59000000", "30.05480000", 1748180519999, "75653.29496500", 871, "9.70000000", "24419.12802000", "0"], [1748180520000, "2516.60000000", "2518.35000000", "2516.59000000", "2518.34000000", "96.36130000", 1748180579999, "242596.90396600", 1133, "86.39630000", "217510.33699700", "0"], [1748180580000, "2518.34000000", "2519.36000000", "2518.34000000", "2518.34000000", "56.53230000", 1748180639999, "142400.25791600", 872, "33.22380000", "83689.03580300", "0"], [1748180640000, "2518.34000000", "2519.30000000", "2518.10000000", "2518.74000000", "35.46550000", 1748180699999, "89328.08929600", 914, "24.88960000", "62691.62447700", "0"], [1748180700000, "2518.74000000", "2519.22000000", "2518.21000000", "2518.40000000", "106.08890000", 1748180759999, "267192.98452100", 1344, "30.01890000", "75610.76583100", "0"], [1748180760000, "2518.41000000", "2519.27000000", "2517.41000000", "2518.82000000", "194.99230000", 1748180819999, "491014.54875100", 1449, "105.30960000", "265150.44209200", "0"], [1748180820000, "2518.82000000", "2519.94000000", "2518.20000000", "2518.37000000", "267.93170000", 1748180879999, "674964.83809100", 1711, "74.61760000", "187970.26861100", "0"], [1748180880000, "2518.38000000", "2519.30000000", "2518.01000000", "2518.20000000", "74.77390000", 1748180939999, "188313.60172500", 1329, "40.00440000", "100746.22262800", "0"], [1748180940000, "2518.21000000", "2519.59000000", "2518.21000000", "2518.99000000", "121.98890000", 1748180999999, "307299.62169900", 954, "74.57400000", "187853.88141300", "0"], [1748181000000, "2518.99000000", "2520.19000000", "2518.99000000", "2519.91000000", "123.93440000", 1748181059999, "312295.30620400", 995, "88.56900000", "223174.45579200", "0"], [1748181060000, "2519.90000000", "2521.61000000", "2519.14000000", "2519.15000000", "271.71400000", 1748181119999, "684828.88775500", 2230, "103.32520000", "260383.85258200", "0"], [1748181120000, "2519.14000000", "2519.70000000", "2517.58000000", "2517.67000000", "234.27140000", 1748181179999, "590071.85355300", 1715, "109.16580000", "274999.43792900", "0"], [1748181180000, "2517.67000000", "2517.89000000", "2516.49000000", "2517.34000000", "110.51280000", 1748181239999, "278175.71756700", 1311, "65.71470000", "165407.52667100", "0"], [1748181240000, "2517.33000000", "2519.81000000", "2517.28000000", "2518.50000000", "208.44740000", 1748181299999, "524995.29211300", 1508, "173.82240000", "437802.56649700", "0"], [1748181300000, "2518.50000000", "2518.90000000", "2517.33000000", "2518.90000000", "117.60420000", 1748181359999, "296149.63786800", 1577, "77.00210000", "193904.69137000", "0"], [1748181360000, "2518.90000000", "2518.90000000", "2518.00000000", "2518.01000000", "109.35110000", 1748181419999, "275373.62615700", 770, "93.86940000", "236385.97934800", "0"], [1748181420000, "2518.01000000", "2518.01000000", "2516.33000000", "2516.91000000", "114.63290000", 1748181479999, "288533.23818800", 1752, "56.78910000", "142934.04255800", "0"], [1748181480000, "2516.91000000", "2516.91000000", "2514.84000000", "2515.33000000", "202.81760000", 1748181539999, "510207.30346000", 1498, "103.17620000", "259552.81847200", "0"], [1748181540000, "2515.33000000", "2516.00000000", "2513.50000000", "2513.61000000", "321.39310000", 1748181599999, "808081.87269300", 2436, "135.58600000", "340934.57167900", "0"], [1748181600000, "2513.61000000", "2514.83000000", "2508.42000000", "2508.48000000", "812.35220000", 1748181659999, "2039773.05573700", 3978, "290.65010000", "729958.52479100", "0"], [1748181660000, "2508.49000000", "2512.45000000", "2508.49000000", "2512.20000000", "187.91360000", 1748181719999, "471838.71575500", 2083, "81.13370000", "203694.33413000", "0"], [1748181720000, "2512.20000000", "2515.00000000", "2512.19000000", "2514.79000000", "103.82330000", 1748181779999, "260985.25271900", 1456, "57.56190000", "144713.16101500", "0"], [1748181780000, "2514.79000000", "2515.32000000", "2512.70000000", "2512.71000000", "116.47590000", 1748181839999, "292886.23184700", 1909, "25.01040000", "62894.31243600", "0"], [1748181840000, "2512.70000000", "2515.19000000", "2512.31000000", "2515.11000000", "84.38660000", 1748181899999, "212139.06861100", 1452, "40.19910000", "101049.52794400", "0"], [1748181900000, "2515.11000000", "2515.11000000", "2514.00000000", "2515.09000000", "30.55670000", 1748181959999, "76842.02153600", 1325, "17.93530000", "45101.91287700", "0"], [1748181960000, "2515.09000000", "2516.34000000", "2514.49000000", "2516.33000000", "79.63920000", 1748182019999, "200341.33080100", 1158, "61.87930000", "155668.25559500", "0"], [1748182020000, "2516.33000000", "2516.50000000", "2515.61000000", "2516.19000000", "71.63130000", 1748182079999, "180227.15257700", 1027, "35.66930000", "89742.58728800", "0"], [1748182080000, "2516.19000000", "2516.34000000", "2514.92000000", "2516.00000000", "146.96870000", 1748182139999, "369726.33466400", 1484, "19.95780000", "50205.14062900", "0"], [1748182140000, "2515.99000000", "2517.80000000", "2515.99000000", "2517.51000000", "51.94770000", 1748182199999, "130752.83609500", 999, "29.87880000", "75206.33854200", "0"], [1748182200000, "2517.50000000", "2518.00000000", "2516.91000000", "2517.20000000", "95.33000000", 1748182259999, "239977.05762100", 1151, "66.76160000", "168053.94233500", "0"], [1748182260000, "2517.19000000", "2517.19000000", "2515.50000000", "2515.79000000", "116.80930000", 1748182319999, "293926.87540900", 1155, "65.14670000", "163941.35115900", "0"], [1748182320000, "2515.79000000", "2517.00000000", "2515.43000000", "2516.00000000", "62.31530000", 1748182379999, "156795.93025700", 1400, "41.60820000", "104696.83178900", "0"], [1748182380000, "2516.00000000", "2516.60000000", "2516.00000000", "2516.31000000", "15.95370000", 1748182439999, "40144.88694500", 493, "7.07850000", "17811.55109900", "0"], [1748182440000, "2516.31000000", "2516.32000000", "2514.62000000", "2514.62000000", "46.15600000", 1748182499999, "116108.89916900", 846, "9.08570000", "22854.68156000", "0"], [1748182500000, "2514.62000000", "2515.52000000", "2514.62000000", "2515.19000000", "57.79230000", 1748182559999, "145362.20413100", 1260, "23.66870000", "59530.95327700", "0"], [1748182560000, "2515.20000000", "2515.29000000", "2512.93000000", "2512.99000000", "120.15350000", 1748182619999, "302016.28052100", 1009, "23.04510000", "57924.22518300", "0"], [1748182620000, "2512.99000000", "2512.99000000", "2510.00000000", "2511.19000000", "224.34560000", 1748182679999, "563401.77733500", 1405, "73.81380000", "185364.11695700", "0"], [1748182680000, "2511.19000000", "2512.00000000", "2511.05000000", "2511.90000000", "133.68540000", 1748182739999, "335763.02370100", 1192, "59.81630000", "150234.66653500", "0"], [1748182740000, "2511.90000000", "2512.90000000", "2511.90000000", "2512.54000000", "93.53450000", 1748182799999, "234999.94016200", 887, "36.86370000", "92611.63406200", "0"], [1748182800000, "2512.55000000", "2513.36000000", "2512.55000000", "2512.99000000", "97.96480000", 1748182859999, "246201.28089700", 795, "37.75630000", "94883.00863000", "0"], [1748182860000, "2512.99000000", "2513.00000000", "2510.71000000", "2512.20000000", "207.20380000", 1748182919999, "520465.79144900", 1691, "71.05530000", "178446.32863500", "0"], [1748182920000, "2512.20000000", "2512.49000000", "2511.70000000", "2511.70000000", "32.24850000", 1748182979999, "81014.38464600", 950, "15.04730000", "37801.95603400", "0"], [1748182980000, "2511.70000000", "2512.99000000", "2511.40000000", "2512.98000000", "62.31520000", 1748183039999, "156559.09174100", 1274, "18.31170000", "46003.32486800", "0"], [1748183040000, "2512.97000000", "2513.34000000", "2512.20000000", "2513.34000000", "149.30280000", 1748183099999, "375195.11714700", 947, "127.18430000", "319612.12309900", "0"], [1748183100000, "2513.34000000", "2515.35000000", "2513.33000000", "2514.82000000", "187.90470000", 1748183159999, "472455.14197400", 1288, "114.47540000", "287857.61757100", "0"], [1748183160000, "2514.82000000", "2515.19000000", "2514.53000000", "2514.86000000", "37.24340000", 1748183219999, "93664.38504600", 585, "13.50430000", "33959.09059300", "0"], [1748183220000, "2514.86000000", "2515.85000000", "2514.86000000", "2515.33000000", "293.78660000", 1748183279999, "739009.11122400", 953, "241.70220000", "607993.07218700", "0"], [1748183280000, "2515.32000000", "2515.33000000", "2515.03000000", "2515.33000000", "45.03750000", 1748183339999, "113280.78717300", 526, "24.57960000", "61823.69357200", "0"], [1748183340000, "2515.33000000", "2515.95000000", "2515.33000000", "2515.72000000", "101.02710000", 1748183399999, "254162.09358800", 610, "48.96620000", "123182.49190800", "0"], [1748183400000, "2515.71000000", "2515.72000000", "2514.40000000", "2514.60000000", "35.36710000", 1748183459999, "88943.51995800", 794, "14.62560000", "36776.70657700", "0"], [1748183460000, "2514.61000000", "2515.55000000", "2514.60000000", "2514.84000000", "128.93800000", 1748183519999, "324311.92248600", 899, "80.63190000", "202811.14033500", "0"], [1748183520000, "2514.84000000", "2515.92000000", "2514.84000000", "2515.73000000", "75.22790000", 1748183579999, "189246.50640300", 1160, "29.64060000", "74561.50714900", "0"], [1748183580000, "2515.73000000", "2515.80000000", "2515.01000000", "2515.32000000", "58.66540000", 1748183639999, "147567.03411000", 676, "38.56060000", "96992.92728200", "0"], [1748183640000, "2515.32000000", "2517.00000000", "2515.12000000", "2516.19000000", "126.91640000", 1748183699999, "319310.25109500", 1209, "63.50140000", "159788.39849700", "0"], [1748183700000, "2516.20000000", "2516.36000000", "2513.31000000", "2513.31000000", "182.45370000", 1748183759999, "458959.38852100", 1537, "46.63160000", "117310.25592600", "0"], [1748183760000, "2513.31000000", "2513.70000000", "2509.78000000", "2510.84000000", "562.75770000", 1748183819999, "1413531.24460200", 3444, "65.89010000", "165475.30970500", "0"], [1748183820000, "2510.83000000", "2510.90000000", "2508.65000000", "2509.28000000", "171.37380000", 1748183879999, "430063.94941400", 1710, "43.71180000", "109681.69909700", "0"], [1748183880000, "2509.27000000", "2510.59000000", "2507.35000000", "2510.59000000", "786.43390000", 1748183939999, "1973066.26873000", 2760, "542.77060000", "1361767.23284700", "0"], [1748183940000, "2510.59000000", "2510.59000000", "2508.20000000", "2508.85000000", "481.36400000", 1748183999999, "1207974.76823200", 2352, "124.64300000", "312730.22767000", "0"], [1748184000000, "2508.85000000", "2510.71000000", "2508.85000000", "2510.01000000", "132.34550000", 1748184059999, "332239.58519500", 931, "87.32480000", "219219.98791100", "0"], [1748184060000, "2510.00000000", "2510.01000000", "2504.46000000", "2506.56000000", "435.64570000", 1748184119999, "1092140.99313800", 3008, "254.81080000", "638755.06273800", "0"], [1748184120000, "2506.57000000", "2506.78000000", "2503.05000000", "2503.05000000", "475.89010000", 1748184179999, "1191585.36211700", 4293, "247.57900000", "619878.23942000", "0"], [1748184180000, "2503.03000000", "2505.61000000", "2502.54000000", "2504.70000000", "397.40870000", 1748184239999, "995020.78186700", 2486, "133.44830000", "334108.33359200", "0"], [1748184240000, "2504.80000000", "2505.38000000", "2502.40000000", "2503.00000000", "606.42420000", 1748184299999, "1518743.62659000", 2059, "456.12380000", "1142397.75793100", "0"], [1748184300000, "2503.01000000", "2505.39000000", "2502.29000000", "2504.81000000", "349.91550000", 1748184359999, "876320.22024400", 2008, "172.91060000", "433030.53860000", "0"], [1748184360000, "2504.80000000", "2506.67000000", "2504.33000000", "2505.08000000", "274.62370000", 1748184419999, "688187.58886800", 1982, "84.51680000", "211762.47048500", "0"], [1748184420000, "2505.07000000", "2505.08000000", "2497.82000000", "2500.34000000", "989.10110000", 1748184479999, "2472993.51902200", 4512, "441.96210000", "1104856.33273900", "0"], [1748184480000, "2500.35000000", "2503.93000000", "2500.34000000", "2503.72000000", "158.77680000", 1748184539999, "397217.02290400", 1922, "96.83820000", "242259.42203300", "0"], [1748184540000, "2503.71000000", "2505.28000000", "2503.00000000", "2504.28000000", "119.87050000", 1748184599999, "300220.96465200", 1534, "66.03100000", "165379.82834700", "0"], [1748184600000, "2504.27000000", "2505.83000000", "2503.60000000", "2505.20000000", "400.09240000", 1748184659999, "1002106.49688900", 2417, "268.69060000", "672950.60001800", "0"], [1748184660000, "2505.21000000", "2506.43000000", "2503.80000000", "2504.11000000", "211.90620000", 1748184719999, "530853.64738600", 1882, "122.58250000", "307100.89407500", "0"], [1748184720000, "2504.11000000", "2505.28000000", "2504.11000000", "2504.90000000", "110.66380000", 1748184779999, "277185.81592900", 1624, "59.64380000", "149396.39643000", "0"], [1748184780000, "2504.89000000", "2506.80000000", "2504.89000000", "2506.79000000", "141.30150000", 1748184839999, "354066.43459700", 1166, "102.59920000", "257079.98568100", "0"], [1748184840000, "2506.79000000", "2506.79000000", "2505.80000000", "2506.10000000", "31.67480000", 1748184899999, "79381.10655800", 712, "19.40060000", "48618.84739700", "0"], [1748184900000, "2506.10000000", "2507.54000000", "2505.27000000", "2507.47000000", "137.90970000", 1748184959999, "345667.35958700", 1392, "94.09160000", "235847.38512400", "0"], [1748184960000, "2507.46000000", "2507.73000000", "2506.40000000", "2507.00000000", "126.67690000", 1748185019999, "317614.17277800", 1632, "51.76550000", "129784.11151100", "0"], [1748185020000, "2506.99000000", "2507.00000000", "2506.79000000", "2506.87000000", "39.24260000", 1748185079999, "98377.81962800", 404, "15.77470000", "39545.66704500", "0"], [1748185080000, "2506.87000000", "2506.87000000", "2505.71000000", "2505.71000000", "83.13530000", 1748185139999, "208352.14585500", 1410, "35.78880000", "89693.70355500", "0"], [1748185140000, "2505.70000000", "2505.99000000", "2505.30000000", "2505.99000000", "47.42920000", 1748185199999, "118845.01475000", 598, "15.42680000", "38654.41040200", "0"], [1748185200000, "2506.00000000", "2507.80000000", "2506.00000000", "2506.89000000", "315.92030000", 1748185259999, "791981.10515200", 2029, "107.70940000", "270004.68685800", "0"], [1748185260000, "2506.89000000", "2508.20000000", "2506.89000000", "2507.76000000", "140.48890000", 1748185319999, "352304.37569200", 1548, "75.60540000", "189595.77037100", "0"], [1748185320000, "2507.75000000", "2507.75000000", "2507.01000000", "2507.29000000", "109.24790000", 1748185379999, "273930.13255100", 1279, "49.80440000", "124875.29774600", "0"], [1748185380000, "2507.28000000", "2508.32000000", "2504.49000000", "2505.69000000", "337.05320000", 1748185439999, "844898.45105500", 2974, "105.11050000", "263543.46756100", "0"], [1748185440000, "2505.71000000", "2505.90000000", "2502.01000000", "2502.01000000", "125.21650000", 1748185499999, "313547.01844700", 2180, "26.54630000", "66462.02661600", "0"], [1748185500000, "2502.00000000", "2503.95000000", "2502.00000000", "2503.27000000", "125.04600000", 1748185559999, "313013.31457500", 1726, "49.84730000", "124770.79599900", "0"], [1748185560000, "2503.26000000", "2503.27000000", "2501.25000000", "2503.27000000", "97.26590000", 1748185619999, "243394.64363100", 2255, "52.84750000", "132247.80941700", "0"], [1748185620000, "2503.26000000", "2504.05000000", "2502.21000000", "2504.05000000", "226.82010000", 1748185679999, "567682.78112800", 1806, "174.90770000", "437746.58560200", "0"], [1748185680000, "2504.05000000", "2504.05000000", "2502.26000000", "2503.09000000", "104.07520000", 1748185739999, "260518.71882600", 1710, "37.79080000", "94594.75578000", "0"], [1748185740000, "2503.09000000", "2503.10000000", "2499.71000000", "2500.25000000", "201.56060000", 1748185799999, "504155.05674900", 3356, "59.56520000", "148975.85369800", "0"], [1748185800000, "2500.25000000", "2501.25000000", "2498.33000000", "2499.00000000", "320.34900000", 1748185859999, "800777.63921700", 3609, "53.77200000", "134407.77738700", "0"], [1748185860000, "2498.99000000", "2500.99000000", "2498.86000000", "2500.99000000", "168.22830000", 1748185919999, "420582.70077700", 1630, "96.28870000", "240730.23235900", "0"], [1748185920000, "2500.98000000", "2501.00000000", "2496.27000000", "2496.79000000", "311.88970000", 1748185979999, "779013.49660900", 3666, "79.59790000", "198771.72954600", "0"], [1748185980000, "2496.80000000", "2499.38000000", "2496.50000000", "2499.38000000", "157.63010000", 1748186039999, "393718.07137200", 2449, "98.76930000", "246710.19004200", "0"], [1748186040000, "2499.37000000", "2500.00000000", "2498.00000000", "2498.29000000", "140.74840000", 1748186099999, "351714.63930600", 2178, "42.56250000", "106351.66235200", "0"], [1748186100000, "2498.30000000", "2500.00000000", "2498.10000000", "2499.89000000", "95.66150000", 1748186159999, "239073.90460300", 1331, "77.61750000", "193976.48509100", "0"], [1748186160000, "2499.89000000", "2499.90000000", "2494.40000000", "2494.43000000", "1418.06580000", 1748186219999, "3538999.61615500", 3638, "95.78380000", "239106.86372100", "0"], [1748186220000, "2494.42000000", "2499.39000000", "2494.42000000", "2496.03000000", "289.67240000", 1748186279999, "723294.72971700", 2759, "159.69460000", "398694.47821300", "0"], [1748186280000, "2496.03000000", "2497.23000000", "2490.61000000", "2492.04000000", "510.84670000", 1748186339999, "1273634.38677600", 4837, "187.12550000", "466651.44734500", "0"], [1748186340000, "2492.03000000", "2493.29000000", "2491.50000000", "2491.97000000", "372.15980000", 1748186399999, "927697.15792700", 3360, "189.82690000", "473182.58751000", "0"], [1748186400000, "2491.98000000", "2491.98000000", "2487.10000000", "2490.00000000", "1080.76630000", 1748186459999, "2690701.62491600", 6621, "272.16380000", "677506.31779200", "0"], [1748186460000, "2490.00000000", "2492.40000000", "2486.60000000", "2487.09000000", "703.59160000", 1748186519999, "1750937.94175600", 4641, "282.58690000", "703108.80052700", "0"], [1748186520000, "2487.10000000", "2488.00000000", "2484.10000000", "2484.91000000", "836.26340000", 1748186579999, "2078902.72265500", 6673, "328.65050000", "816987.54238000", "0"], [1748186580000, "2484.90000000", "2486.80000000", "2481.15000000", "2481.75000000", "546.36890000", 1748186639999, "1357414.82027600", 6445, "166.51110000", "413683.27955700", "0"], [1748186640000, "2481.74000000", "2483.28000000", "2479.24000000", "2480.89000000", "871.71590000", 1748186699999, "2162561.75516300", 5964, "213.56500000", "529808.24626000", "0"], [1748186700000, "2480.89000000", "2485.35000000", "2480.60000000", "2485.35000000", "350.37060000", 1748186759999, "869922.85024000", 4014, "242.38850000", "601789.36261300", "0"], [1748186760000, "2485.35000000", "2488.05000000", "2484.40000000", "2485.76000000", "441.42120000", 1748186819999, "1097560.92343900", 3722, "241.14820000", "599641.03859400", "0"], [1748186820000, "2485.75000000", "2491.32000000", "2484.34000000", "2488.60000000", "832.27950000", 1748186879999, "2071048.24869300", 4760, "493.48620000", "1228005.80919200", "0"], [1748186880000, "2488.60000000", "2492.65000000", "2488.14000000", "2491.60000000", "338.76090000", 1748186939999, "843609.66012200", 3592, "184.41770000", "459284.85375900", "0"], [1748186940000, "2491.60000000", "2491.60000000", "2488.80000000", "2489.20000000", "271.87140000", 1748186999999, "676955.06694200", 2941, "74.14940000", "184607.39570400", "0"], [1748187000000, "2489.20000000", "2491.61000000", "2488.51000000", "2491.21000000", "343.52680000", 1748187059999, "855276.43302400", 4306, "102.63880000", "255577.16870800", "0"], [1748187060000, "2491.21000000", "2491.21000000", "2486.69000000", "2488.63000000", "720.76410000", 1748187119999, "1793956.54828000", 6597, "235.61100000", "586394.01673700", "0"], [1748187120000, "2488.63000000", "2502.61000000", "2488.63000000", "2497.68000000", "2894.25440000", 1748187179999, "7232400.60030500", 11346, "2037.31810000", "5090616.15900700", "0"], [1748187180000, "2497.67000000", "2500.90000000", "2496.39000000", "2496.71000000", "431.52620000", 1748187239999, "1078180.84440400", 5848, "224.44710000", "560802.47686200", "0"], [1748187240000, "2496.70000000", "2501.40000000", "2496.70000000", "2500.89000000", "323.77740000", 1748187299999, "809348.56715700", 4769, "161.74680000", "404298.51960500", "0"], [1748187300000, "2500.90000000", "2503.59000000", "2499.60000000", "2499.60000000", "378.48020000", 1748187359999, "947001.07111600", 4086, "249.73340000", "624881.68399600", "0"], [1748187360000, "2499.61000000", "2500.26000000", "2499.24000000", "2499.51000000", "151.07250000", 1748187419999, "377652.29647900", 3124, "69.02500000", "172541.61521800", "0"], [1748187420000, "2499.51000000", "2500.10000000", "2497.70000000", "2498.58000000", "174.36140000", 1748187479999, "435649.62173900", 2781, "85.17670000", "212799.18302600", "0"], [1748187480000, "2498.58000000", "2502.27000000", "2497.93000000", "2501.95000000", "249.23260000", 1748187539999, "623101.04865900", 3485, "185.62610000", "464095.56226000", "0"], [1748187540000, "2501.98000000", "2504.00000000", "2501.90000000", "2503.87000000", "178.07700000", 1748187599999, "445674.43232000", 2930, "68.40720000", "171206.44848600", "0"], [1748187600000, "2503.86000000", "2505.98000000", "2503.11000000", "2505.00000000", "370.21190000", 1748187659999, "927068.73632400", 4094, "166.01670000", "415730.43609900", "0"], [1748187660000, "2504.99000000", "2508.61000000", "2504.99000000", "2505.99000000", "582.06900000", 1748187719999, "1459399.09987500", 4933, "358.04660000", "897711.08427900", "0"], [1748187720000, "2505.99000000", "2506.68000000", "2504.88000000", "2505.91000000", "195.97690000", 1748187779999, "491067.19959200", 3078, "121.59060000", "304676.33700500", "0"], [1748187780000, "2505.92000000", "2506.29000000", "2505.01000000", "2505.99000000", "68.20870000", 1748187839999, "170902.13345100", 1321, "45.94420000", "115109.18302900", "0"], [1748187840000, "2506.00000000", "2506.40000000", "2504.27000000", "2504.40000000", "350.49230000", 1748187899999, "878004.18781200", 2010, "234.37210000", "587103.61547500", "0"], [1748187900000, "2504.40000000", "2508.93000000", "2504.40000000", "2508.41000000", "281.48530000", 1748187959999, "705643.81489100", 3118, "221.67420000", "555755.60738000", "0"], [1748187960000, "2508.41000000", "2509.50000000", "2507.30000000", "2507.30000000", "239.29680000", 1748188019999, "600339.01045600", 2606, "152.80070000", "383349.55611200", "0"], [1748188020000, "2507.30000000", "2507.30000000", "2503.32000000", "2503.49000000", "424.19320000", 1748188079999, "1062263.64389600", 3066, "287.06790000", "718832.38858200", "0"], [1748188080000, "2503.49000000", "2503.49000000", "2500.26000000", "2501.20000000", "526.78240000", 1748188139999, "1317619.85423400", 3453, "180.32060000", "451056.91471400", "0"], [1748188140000, "2501.20000000", "2501.20000000", "2497.82000000", "2500.79000000", "339.04750000", 1748188199999, "847540.46890500", 3625, "81.32250000", "203221.95974000", "0"], [1748188200000, "2500.79000000", "2501.00000000", "2499.20000000", "2499.60000000", "314.48030000", 1748188259999, "786391.93573100", 2263, "71.54860000", "178905.96671800", "0"], [1748188260000, "2499.60000000", "2503.20000000", "2499.16000000", "2503.19000000", "515.88220000", 1748188319999, "1290080.45592400", 3156, "380.81530000", "952343.21730500", "0"], [1748188320000, "2503.20000000", "2507.07000000", "2503.20000000", "2506.51000000", "709.94840000", 1748188379999, "1778754.59386900", 4701, "413.97790000", "1037213.05312100", "0"], [1748188380000, "2506.50000000", "2506.62000000", "2504.10000000", "2504.50000000", "281.48490000", 1748188439999, "705339.52304700", 3142, "165.42120000", "414501.34961300", "0"], [1748188440000, "2504.49000000", "2515.75000000", "2504.00000000", "2513.91000000", "952.54550000", 1748188499999, "2391630.02170000", 7331, "668.03390000", "1676878.51753700", "0"], [1748188500000, "2513.91000000", "2514.02000000", "2510.60000000", "2513.12000000", "483.23290000", 1748188559999, "1213914.97865400", 3261, "283.31860000", "711677.32085400", "0"], [1748188560000, "2513.12000000", "2513.12000000", "2510.00000000", "2510.22000000", "262.95080000", 1748188619999, "660449.36301300", 2146, "104.73510000", "263025.19876700", "0"], [1748188620000, "2510.21000000", "2511.26000000", "2509.60000000", "2510.14000000", "180.71330000", 1748188679999, "453655.54942000", 1881, "60.45780000", "151765.68073600", "0"], [1748188680000, "2510.15000000", "2511.50000000", "2510.15000000", "2511.31000000", "92.07840000", 1748188739999, "231205.59121500", 1548, "60.35290000", "151539.42425800", "0"], [1748188740000, "2511.30000000", "2512.69000000", "2511.30000000", "2511.70000000", "128.60180000", 1748188799999, "323028.26796600", 1931, "65.71320000", "165062.51057100", "0"], [1748188800000, "2511.69000000", "2513.32000000", "2510.00000000", "2513.25000000", "469.90190000", 1748188859999, "1180522.78174800", 3066, "374.46740000", "940839.52155600", "0"], [1748188860000, "2513.24000000", "2513.25000000", "2509.54000000", "2509.70000000", "230.54690000", 1748188919999, "578994.05927900", 3182, "127.61320000", "320515.67368100", "0"], [1748188920000, "2509.70000000", "2512.20000000", "2508.61000000", "2509.20000000", "356.74210000", 1748188979999, "895455.76674100", 3855, "92.00730000", "230940.36327600", "0"], [1748188980000, "2509.20000000", "2511.91000000", "2509.20000000", "2510.99000000", "300.28910000", 1748189039999, "753931.47778900", 3086, "180.11570000", "452219.77087600", "0"], [1748189040000, "2510.99000000", "2511.91000000", "2509.49000000", "2511.91000000", "115.75330000", 1748189099999, "290560.72004600", 2383, "61.37780000", "154065.24713400", "0"], [1748189100000, "2511.92000000", "2512.19000000", "2508.99000000", "2509.81000000", "193.03290000", 1748189159999, "484516.60540300", 2385, "37.83430000", "94976.92977000", "0"], [1748189160000, "2509.80000000", "2509.80000000", "2504.10000000", "2504.71000000", "400.60540000", 1748189219999, "1004051.47641700", 3560, "72.95410000", "182806.83169500", "0"], [1748189220000, "2504.70000000", "2506.60000000", "2503.49000000", "2506.19000000", "176.20580000", 1748189279999, "441469.88518000", 3003, "53.96510000", "135199.85649200", "0"], [1748189280000, "2506.20000000", "2509.80000000", "2504.30000000", "2509.79000000", "389.88640000", 1748189339999, "977040.31185100", 1710, "216.92370000", "543680.85659100", "0"], [1748189340000, "2509.80000000", "2510.30000000", "2508.99000000", "2510.00000000", "218.48170000", 1748189399999, "548308.46543700", 1807, "150.40900000", "377462.97586000", "0"], [1748189400000, "2509.99000000", "2511.31000000", "2509.71000000", "2510.96000000", "177.16860000", 1748189459999, "444847.54096300", 1187, "121.70470000", "305589.94987500", "0"], [1748189460000, "2510.96000000", "2510.97000000", "2507.28000000", "2507.28000000", "131.00230000", 1748189519999, "328605.92079600", 2114, "35.31370000", "88599.36021200", "0"], [1748189520000, "2507.28000000", "2508.80000000", "2505.99000000", "2506.01000000", "248.22380000", 1748189579999, "622443.18311400", 2221, "57.48270000", "144143.96761600", "0"], [1748189580000, "2506.01000000", "2507.29000000", "2505.99000000", "2507.00000000", "294.88850000", 1748189639999, "739111.07497300", 1630, "244.82810000", "613622.88589500", "0"], [1748189640000, "2507.00000000", "2507.96000000", "2506.60000000", "2507.34000000", "56.04360000", 1748189699999, "140515.03921100", 1296, "15.68760000", "39330.51105600", "0"], [1748189700000, "2507.34000000", "2508.00000000", "2505.99000000", "2505.99000000", "151.45160000", 1748189759999, "379734.09430600", 1251, "79.41820000", "199142.97502900", "0"], [1748189760000, "2505.99000000", "2506.00000000", "2499.75000000", "2499.80000000", "373.47220000", 1748189819999, "934442.32558600", 3286, "116.47480000", "291355.84621000", "0"], [1748189820000, "2499.80000000", "2501.10000000", "2498.85000000", "2501.10000000", "264.95650000", 1748189879999, "662384.23364600", 2438, "125.46310000", "313660.82167500", "0"], [1748189880000, "2501.11000000", "2502.07000000", "2500.53000000", "2501.74000000", "68.69090000", 1748189939999, "171824.18583800", 1345, "23.02210000", "57586.37523400", "0"], [1748189940000, "2501.73000000", "2501.90000000", "2500.25000000", "2501.25000000", "123.33380000", 1748189999999, "308489.88584500", 1090, "26.33200000", "65858.37495300", "0"], [1748190000000, "2501.25000000", "2501.26000000", "2498.37000000", "2499.80000000", "271.27520000", 1748190059999, "678113.01789400", 2362, "156.43280000", "391022.76490100", "0"], [1748190060000, "2499.79000000", "2501.08000000", "2498.00000000", "2499.89000000", "209.45850000", 1748190119999, "523556.01599900", 2298, "72.36280000", "180879.53201400", "0"], [1748190120000, "2499.89000000", "2501.04000000", "2499.20000000", "2500.61000000", "85.89910000", 1748190179999, "214752.90904900", 1297, "23.04680000", "57617.96850400", "0"], [1748190180000, "2500.61000000", "2501.20000000", "2499.31000000", "2501.09000000", "62.99360000", 1748190239999, "157522.02542200", 1012, "29.20840000", "73038.88180100", "0"], [1748190240000, "2501.10000000", "2501.10000000", "2496.40000000", "2498.01000000", "168.86990000", 1748190299999, "421901.02931700", 2998, "58.49010000", "146117.03793700", "0"], [1748190300000, "2498.01000000", "2499.99000000", "2496.70000000", "2499.99000000", "173.50340000", 1748190359999, "433361.50452600", 1959, "96.32810000", "240567.71986200", "0"], [1748190360000, "2500.00000000", "2500.53000000", "2497.24000000", "2498.89000000", "186.11230000", 1748190419999, "465069.86979000", 2393, "78.83080000", "196981.71832000", "0"], [1748190420000, "2498.90000000", "2500.53000000", "2498.20000000", "2500.32000000", "374.10980000", 1748190479999, "935074.48391300", 1810, "291.22080000", "727867.93602600", "0"], [1748190480000, "2500.32000000", "2500.52000000", "2497.87000000", "2497.90000000", "153.84420000", 1748190539999, "384455.78546700", 1122, "17.48540000", "43701.72398600", "0"], [1748190540000, "2497.90000000", "2498.99000000", "2497.00000000", "2498.60000000", "119.30160000", 1748190599999, "298016.53215600", 1377, "22.08030000", "55158.87648900", "0"], [1748190600000, "2498.59000000", "2500.00000000", "2497.89000000", "2499.24000000", "193.30800000", 1748190659999, "483047.82692200", 2208, "49.12510000", "122766.92939200", "0"], [1748190660000, "2499.25000000", "2499.90000000", "2496.60000000", "2496.60000000", "132.02980000", 1748190719999, "329819.19833700", 1633, "23.19860000", "57959.30017100", "0"], [1748190720000, "2496.60000000", "2500.25000000", "2496.10000000", "2499.25000000", "634.10350000", 1748190779999, "1584339.38828600", 2276, "228.12400000", "569916.84686200", "0"], [1748190780000, "2499.25000000", "2500.80000000", "2499.24000000", "2500.79000000", "170.16400000", 1748190839999, "425404.37240100", 1574, "128.73500000", "321827.59388700", "0"], [1748190840000, "2500.79000000", "2501.50000000", "2499.47000000", "2501.49000000", "109.24980000", 1748190899999, "273156.07281900", 1435, "40.58160000", "101474.09037100", "0"], [1748190900000, "2501.50000000", "2501.50000000", "2500.15000000", "2501.25000000", "71.50190000", 1748190959999, "178818.79139500", 1398, "25.99620000", "65005.72575000", "0"], [1748190960000, "2501.26000000", "2503.79000000", "2500.99000000", "2503.70000000", "247.07630000", 1748191019999, "618280.23425100", 2402, "212.02630000", "530567.00966400", "0"], [1748191020000, "2503.71000000", "2506.50000000", "2503.70000000", "2506.41000000", "107.79590000", 1748191079999, "270006.55511600", 1779, "75.84290000", "189959.66324400", "0"], [1748191080000, "2506.40000000", "2507.00000000", "2504.73000000", "2506.67000000", "79.64550000", 1748191139999, "199575.90717900", 1979, "39.20740000", "98243.88157800", "0"], [1748191140000, "2506.68000000", "2508.00000000", "2506.49000000", "2506.49000000", "153.17570000", 1748191199999, "384003.35279400", 1733, "98.15680000", "246071.46261900", "0"], [1748191200000, "2506.50000000", "2506.50000000", "2503.80000000", "2504.00000000", "149.51210000", 1748191259999, "374466.47418700", 2287, "65.52240000", "164097.12215200", "0"], [1748191260000, "2504.00000000", "2504.10000000", "2503.49000000", "2503.90000000", "85.24930000", 1748191319999, "213452.71346600", 1515, "46.09400000", "115410.28970400", "0"], [1748191320000, "2503.90000000", "2508.30000000", "2503.89000000", "2508.29000000", "133.05390000", 1748191379999, "333466.50834000", 2075, "113.52400000", "284520.18582700", "0"], [1748191380000, "2508.29000000", "2509.90000000", "2508.29000000", "2509.71000000", "66.70040000", 1748191439999, "167374.10454100", 1252, "46.39230000", "116412.66734100", "0"], [1748191440000, "2509.71000000", "2510.81000000", "2507.49000000", "2508.29000000", "409.07430000", 1748191499999, "1026663.35179200", 2267, "176.05780000", "441863.65953500", "0"], [1748191500000, "2508.30000000", "2509.30000000", "2507.80000000", "2509.30000000", "86.16000000", 1748191559999, "216150.63701600", 1081, "35.74590000", "89669.91041900", "0"], [1748191560000, "2509.30000000", "2509.90000000", "2507.28000000", "2509.09000000", "101.01550000", 1748191619999, "253418.36754200", 1952, "39.13160000", "98172.11206800", "0"], [1748191620000, "2509.10000000", "2509.80000000", "2508.19000000", "2508.60000000", "111.03410000", 1748191679999, "278565.04708900", 1434, "74.06000000", "185799.79049100", "0"], [1748191680000, "2508.60000000", "2512.00000000", "2508.60000000", "2512.00000000", "407.09700000", 1748191739999, "1021867.93769200", 3248, "311.23150000", "781184.16429800", "0"], [1748191740000, "2511.99000000", "2512.80000000", "2510.84000000", "2511.09000000", "195.31940000", 1748191799999, "490619.29927500", 2579, "84.57880000", "212467.26859100", "0"], [1748191800000, "2511.10000000", "2511.50000000", "2510.50000000", "2510.71000000", "97.03950000", 1748191859999, "243675.73066700", 1365, "47.48660000", "119245.64553000", "0"], [1748191860000, "2510.71000000", "2510.99000000", "2509.30000000", "2510.99000000", "103.48200000", 1748191919999, "259756.23524500", 1739, "45.76460000", "114878.89506900", "0"], [1748191920000, "2510.99000000", "2511.70000000", "2510.11000000", "2510.59000000", "58.67740000", 1748191979999, "147319.73120500", 1572, "23.98140000", "60214.57437700", "0"], [1748191980000, "2510.59000000", "2511.09000000", "2510.11000000", "2510.74000000", "103.63420000", 1748192039999, "260178.78721500", 1067, "41.89310000", "105180.48803000", "0"], [1748192040000, "2510.75000000", "2513.20000000", "2510.75000000", "2513.20000000", "260.40640000", 1748192099999, "654060.80495100", 1269, "221.54110000", "556430.22170400", "0"], [1748192100000, "2513.19000000", "2513.50000000", "2510.56000000", "2510.56000000", "305.44020000", 1748192159999, "767301.41086700", 2231, "121.52840000", "305340.34296400", "0"], [1748192160000, "2510.56000000", "2511.30000000", "2510.56000000", "2510.89000000", "64.05140000", 1748192219999, "160820.62437900", 959, "38.67100000", "97095.28006200", "0"], [1748192220000, "2510.89000000", "2512.20000000", "2510.68000000", "2511.01000000", "86.56410000", 1748192279999, "217380.34414900", 1384, "19.70060000", "49477.34343600", "0"], [1748192280000, "2511.00000000", "2511.50000000", "2510.70000000", "2511.50000000", "116.68430000", 1748192339999, "293003.15400100", 862, "73.31460000", "184096.41589600", "0"], [1748192340000, "2511.50000000", "2511.80000000", "2511.37000000", "2511.57000000", "49.08960000", 1748192399999, "123292.13590100", 525, "35.25790000", "88550.97690900", "0"], [1748192400000, "2511.57000000", "2514.10000000", "2511.57000000", "2513.49000000", "483.88650000", 1748192459999, "1216255.22289800", 2319, "187.58610000", "471458.17077900", "0"], [1748192460000, "2513.49000000", "2515.80000000", "2513.49000000", "2515.80000000", "706.47990000", 1748192519999, "1776694.93289500", 2200, "612.01360000", "1539154.25479300", "0"], [1748192520000, "2515.80000000", "2515.80000000", "2513.00000000", "2513.30000000", "160.39760000", 1748192579999, "403268.55330900", 1704, "57.08450000", "143503.19846800", "0"], [1748192580000, "2513.30000000", "2515.00000000", "2512.00000000", "2514.39000000", "93.15550000", 1748192639999, "234165.41355700", 1850, "36.52600000", "91813.70616900", "0"], [1748192640000, "2514.39000000", "2514.90000000", "2514.10000000", "2514.12000000", "39.68170000", 1748192699999, "99778.02307400", 761, "12.46810000", "31349.91056800", "0"], [1748192700000, "2514.12000000", "2514.55000000", "2513.31000000", "2514.08000000", "100.80150000", 1748192759999, "253416.96288500", 1192, "25.90660000", "65128.53851400", "0"], [1748192760000, "2514.07000000", "2515.10000000", "2513.49000000", "2514.01000000", "70.38210000", 1748192819999, "176951.45316600", 1759, "34.93940000", "87844.57567800", "0"], [1748192820000, "2514.02000000", "2515.16000000", "2514.02000000", "2514.80000000", "80.20610000", 1748192879999, "201691.59055000", 1353, "53.05690000", "133416.98750900", "0"], [1748192880000, "2514.79000000", "2514.80000000", "2514.10000000", "2514.40000000", "105.71790000", 1748192939999, "265839.32959300", 1090, "20.49630000", "51534.11946200", "0"], [1748192940000, "2514.41000000", "2514.41000000", "2510.60000000", "2510.98000000", "402.65120000", 1748192999999, "1011402.37211900", 2003, "56.60010000", "142150.79224800", "0"], [1748193000000, "2510.98000000", "2512.78000000", "2510.97000000", "2512.78000000", "57.16060000", 1748193059999, "143563.24831400", 712, "40.68820000", "102183.47759300", "0"], [1748193060000, "2512.77000000", "2513.31000000", "2512.66000000", "2512.81000000", "95.73250000", 1748193119999, "240588.24920600", 657, "11.76120000", "29555.84537100", "0"], [1748193120000, "2512.80000000", "2513.70000000", "2511.90000000", "2513.70000000", "184.75750000", 1748193179999, "464305.07782800", 1232, "175.71510000", "441586.97767600", "0"], [1748193180000, "2513.70000000", "2513.70000000", "2512.32000000", "2513.32000000", "69.96610000", 1748193239999, "175822.82495800", 998, "23.22730000", "58369.28378800", "0"], [1748193240000, "2513.31000000", "2513.32000000", "2512.15000000", "2512.30000000", "81.55440000", 1748193299999, "204906.05570000", 816, "17.05340000", "42842.10369700", "0"], [1748193300000, "2512.29000000", "2513.20000000", "2510.00000000", "2510.00000000", "129.99620000", 1748193359999, "326466.62933800", 1729, "24.23150000", "60873.53865100", "0"], [1748193360000, "2510.00000000", "2510.86000000", "2509.13000000", "2509.96000000", "215.39960000", 1748193419999, "540609.89273000", 1617, "76.35560000", "191645.64329000", "0"], [1748193420000, "2509.95000000", "2510.10000000", "2509.13000000", "2509.17000000", "70.83300000", 1748193479999, "177750.34482400", 1156, "20.59490000", "51680.81664000", "0"], [1748193480000, "2509.17000000", "2510.00000000", "2509.16000000", "2510.00000000", "37.74170000", 1748193539999, "94706.29788800", 468, "25.41190000", "63766.60890500", "0"], [1748193540000, "2510.00000000", "2511.30000000", "2509.59000000", "2511.29000000", "37.14330000", 1748193599999, "93235.77113700", 811, "24.24530000", "60860.72861500", "0"], [1748193600000, "2511.30000000", "2511.40000000", "2510.62000000", "2511.40000000", "58.40530000", 1748193659999, "146663.78268300", 689, "41.38050000", "103915.48722100", "0"], [1748193660000, "2511.40000000", "2514.32000000", "2511.40000000", "2514.09000000", "85.67150000", 1748193719999, "215345.18047900", 1171, "39.98920000", "100490.94858300", "0"], [1748193720000, "2514.10000000", "2515.00000000", "2514.09000000", "2515.00000000", "141.62520000", 1748193779999, "356105.14730600", 1173, "64.91130000", "163210.03520000", "0"], [1748193780000, "2515.00000000", "2516.80000000", "2514.99000000", "2515.77000000", "260.11790000", 1748193839999, "654361.62467900", 2415, "224.23980000", "564107.61637100", "0"], [1748193840000, "2515.77000000", "2516.10000000", "2515.00000000", "2516.06000000", "151.40090000", 1748193899999, "380885.72299800", 1130, "36.78400000", "92544.48964000", "0"], [1748193900000, "2516.06000000", "2516.71000000", "2514.49000000", "2515.33000000", "100.66510000", 1748193959999, "253240.98468700", 1636, "36.98800000", "93065.49628000", "0"], [1748193960000, "2515.32000000", "2515.49000000", "2514.40000000", "2514.97000000", "61.04330000", 1748194019999, "153519.06912900", 1252, "12.06150000", "30333.20083600", "0"], [1748194020000, "2514.97000000", "2515.20000000", "2514.10000000", "2514.59000000", "79.37130000", 1748194079999, "199586.76845700", 1153, "22.71550000", "57123.48220000", "0"], [1748194080000, "2514.60000000", "2515.69000000", "2514.32000000", "2515.69000000", "34.01180000", 1748194139999, "85534.50689100", 877, "19.31900000", "48585.77835400", "0"], [1748194140000, "2515.70000000", "2516.80000000", "2515.70000000", "2516.79000000", "101.47350000", 1748194199999, "255319.33106900", 698, "91.89270000", "231210.33934500", "0"], [1748194200000, "2516.79000000", "2516.98000000", "2515.52000000", "2515.52000000", "144.81970000", 1748194259999, "364389.54378300", 1545, "39.14290000", "98482.85066100", "0"], [1748194260000, "2515.53000000", "2515.53000000", "2513.98000000", "2513.99000000", "105.62870000", 1748194319999, "265622.89194400", 1745, "23.85790000", "59990.26803100", "0"], [1748194320000, "2513.98000000", "2515.99000000", "2513.98000000", "2515.33000000", "52.00170000", 1748194379999, "130787.41106000", 1578, "28.76720000", "72346.28992800", "0"], [1748194380000, "2515.32000000", "2515.33000000", "2511.35000000", "2511.36000000", "221.50080000", 1748194439999, "556672.86484100", 1543, "6.09160000", "15305.08314300", "0"], [1748194440000, "2511.36000000", "2512.84000000", "2511.35000000", "2512.83000000", "43.49640000", 1748194499999, "109264.07020100", 953, "32.73560000", "82225.60633200", "0"], [1748194500000, "2512.84000000", "2512.84000000", "2511.41000000", "2511.41000000", "331.80470000", 1748194559999, "833435.69232100", 1125, "7.44380000", "18697.60939100", "0"], [1748194560000, "2511.40000000", "2511.40000000", "2510.10000000", "2510.46000000", "62.49070000", 1748194619999, "156892.52068800", 1502, "28.70670000", "72070.71190700", "0"], [1748194620000, "2510.47000000", "2510.80000000", "2510.10000000", "2510.10000000", "92.29920000", 1748194679999, "231703.21139200", 820, "60.48250000", "151830.21844100", "0"], [1748194680000, "2510.11000000", "2510.42000000", "2510.10000000", "2510.31000000", "91.67110000", 1748194739999, "230106.32327000", 565, "59.72780000", "149924.26530500", "0"], [1748194740000, "2510.30000000", "2510.31000000", "2509.00000000", "2509.54000000", "172.74080000", 1748194799999, "433545.84434100", 1414, "45.06050000", "113076.86979300", "0"], [1748194800000, "2509.55000000", "2509.55000000", "2509.00000000", "2509.01000000", "99.10060000", 1748194859999, "248679.75929200", 744, "13.37890000", "33569.17547300", "0"], [1748194860000, "2509.00000000", "2510.00000000", "2509.00000000", "2509.99000000", "101.25410000", 1748194919999, "254067.61042400", 758, "38.76280000", "97268.66970400", "0"], [1748194920000, "2510.00000000", "2511.39000000", "2509.99000000", "2511.38000000", "44.44310000", 1748194979999, "111570.86066700", 634, "35.83550000", "89963.06142700", "0"], [1748194980000, "2511.39000000", "2512.71000000", "2511.38000000", "2512.69000000", "78.69760000", 1748195039999, "197716.47648800", 917, "53.19720000", "133646.29000500", "0"], [1748195040000, "2512.70000000", "2513.00000000", "2512.01000000", "2512.12000000", "120.31930000", 1748195099999, "302322.39593700", 874, "6.47490000", "16267.56068400", "0"], [1748195100000, "2512.13000000", "2514.00000000", "2512.12000000", "2513.98000000", "87.15920000", 1748195159999, "219059.84948000", 795, "39.54030000", "99367.19786000", "0"], [1748195160000, "2513.98000000", "2513.99000000", "2513.34000000", "2513.60000000", "61.09820000", 1748195219999, "153581.47082100", 820, "27.04200000", "67967.47477500", "0"], [1748195220000, "2513.63000000", "2513.64000000", "2512.98000000", "2513.04000000", "62.58670000", 1748195279999, "157293.72731900", 868, "16.46590000", "41380.61805600", "0"], [1748195280000, "2513.03000000", "2513.50000000", "2513.03000000", "2513.04000000", "48.01150000", 1748195339999, "120659.54694800", 485, "14.55290000", "36573.14620000", "0"], [1748195340000, "2513.03000000", "2513.04000000", "2512.60000000", "2512.83000000", "83.60350000", 1748195399999, "210085.74461500", 486, "27.68240000", "69556.81060000", "0"], [1748195400000, "2512.83000000", "2513.50000000", "2512.31000000", "2512.32000000", "85.33730000", 1748195459999, "214424.43800500", 982, "21.56120000", "54180.06081500", "0"], [1748195460000, "2512.31000000", "2513.32000000", "2512.31000000", "2512.92000000", "21.13010000", 1748195519999, "53101.21879900", 583, "10.97610000", "27582.23433100", "0"], [1748195520000, "2512.91000000", "2513.21000000", "2512.91000000", "2513.21000000", "64.96070000", 1748195579999, "163252.92738800", 282, "22.46320000", "56449.39434200", "0"], [1748195580000, "2513.21000000", "2514.81000000", "2513.20000000", "2514.80000000", "46.72110000", 1748195639999, "117454.99085900", 798, "40.06680000", "100726.04669000", "0"], [1748195640000, "2514.80000000", "2514.81000000", "2514.39000000", "2514.40000000", "79.72370000", 1748195699999, "200477.04255600", 586, "16.28670000", "40953.70943000", "0"], [1748195700000, "2514.39000000", "2514.40000000", "2513.21000000", "2513.90000000", "91.46030000", 1748195759999, "229905.69619000", 1083, "39.73570000", "99870.70407300", "0"], [1748195760000, "2513.91000000", "2514.60000000", "2513.91000000", "2514.59000000", "21.50720000", 1748195819999, "54076.30087000", 470, "14.38510000", "36167.45402500", "0"], [1748195820000, "2514.60000000", "2514.60000000", "2513.32000000", "2513.33000000", "122.74170000", 1748195879999, "308579.12031200", 726, "11.41240000", "28686.55521600", "0"], [1748195880000, "2513.32000000", "2513.86000000", "2513.00000000", "2513.86000000", "126.71260000", 1748195939999, "318462.75643600", 514, "52.40980000", "131713.22710300", "0"], [1748195940000, "2513.85000000", "2513.95000000", "2513.59000000", "2513.95000000", "11.34290000", 1748195999999, "28512.62611700", 286, "6.23890000", "15682.74576000", "0"], [1748196000000, "2513.82000000", "2514.33000000", "2512.31000000", "2512.59000000", "230.64190000", 1748196059999, "579629.53882400", 1499, "56.83320000", "142814.57447100", "0"], [1748196060000, "2512.59000000", "2512.84000000", "2511.30000000", "2512.10000000", "168.87190000", 1748196119999, "424186.48116800", 1111, "21.23570000", "53337.64535500", "0"], [1748196120000, "2512.10000000", "2513.20000000", "2511.97000000", "2513.19000000", "63.31320000", 1748196179999, "159071.02226300", 1183, "34.35570000", "86315.67141200", "0"], [1748196180000, "2513.20000000", "2514.50000000", "2513.20000000", "2513.60000000", "131.28780000", 1748196239999, "330074.09677400", 894, "24.95870000", "62740.62718700", "0"], [1748196240000, "2513.61000000", "2514.28000000", "2513.40000000", "2513.80000000", "167.03840000", 1748196299999, "419899.52311700", 874, "32.28990000", "81169.94175400", "0"], [1748196300000, "2513.81000000", "2513.81000000", "2511.73000000", "2511.96000000", "147.18470000", 1748196359999, "369819.51433100", 1870, "30.54700000", "76751.86884800", "0"], [1748196360000, "2511.97000000", "2513.50000000", "2511.97000000", "2513.11000000", "29.19690000", 1748196419999, "73371.15480600", 727, "15.04520000", "37805.56828700", "0"], [1748196420000, "2513.10000000", "2513.49000000", "2512.47000000", "2513.49000000", "90.28220000", 1748196479999, "226874.18130000", 1009, "33.98200000", "85390.60319400", "0"], [1748196480000, "2513.49000000", "2514.00000000", "2512.75000000", "2514.00000000", "65.28340000", 1748196539999, "164062.34176600", 882, "14.08130000", "35388.11000700", "0"], [1748196540000, "2513.99000000", "2514.50000000", "2513.99000000", "2514.49000000", "64.82350000", 1748196599999, "162991.31924700", 585, "21.89470000", "55048.25048100", "0"], [1748196600000, "2514.49000000", "2517.80000000", "2514.49000000", "2516.69000000", "260.64940000", 1748196659999, "655923.18693800", 1577, "125.64620000", "316117.98338900", "0"], [1748196660000, "2516.69000000", "2517.65000000", "2516.69000000", "2517.20000000", "73.77100000", 1748196719999, "185698.66658300", 893, "15.06420000", "37920.13474200", "0"], [1748196720000, "2517.20000000", "2517.20000000", "2515.50000000", "2515.90000000", "80.54620000", 1748196779999, "202680.62209700", 1251, "17.65660000", "44420.57525800", "0"], [1748196780000, "2515.90000000", "2516.34000000", "2515.13000000", "2516.20000000", "69.72240000", 1748196839999, "175402.73677400", 1164, "24.89290000", "62629.47425300", "0"], [1748196840000, "2516.21000000", "2517.72000000", "2516.20000000", "2517.50000000", "156.07110000", 1748196899999, "392868.74402800", 735, "111.32890000", "280231.70137000", "0"], [1748196900000, "2517.50000000", "2518.11000000", "2517.40000000", "2517.40000000", "121.10180000", 1748196959999, "304909.91256600", 1016, "19.99280000", "50340.43941100", "0"], [1748196960000, "2517.40000000", "2517.40000000", "2515.00000000", "2515.33000000", "603.94840000", 1748197019999, "1519473.52676300", 1254, "22.12010000", "55664.21155200", "0"], [1748197020000, "2515.33000000", "2516.32000000", "2515.06000000", "2515.60000000", "73.06460000", 1748197079999, "183817.27701900", 1209, "21.16740000", "53246.70671100", "0"], [1748197080000, "2515.59000000", "2516.28000000", "2515.59000000", "2516.09000000", "41.44300000", 1748197139999, "104267.25253900", 705, "32.33630000", "81354.62479200", "0"], [1748197140000, "2516.08000000", "2517.60000000", "2516.00000000", "2517.29000000", "71.00540000", 1748197199999, "178717.39210000", 922, "32.27420000", "81223.15399400", "0"], [1748197200000, "2517.29000000", "2517.84000000", "2517.07000000", "2517.71000000", "141.16510000", 1748197259999, "355364.07420000", 526, "28.02430000", "70554.78981700", "0"], [1748197260000, "2517.71000000", "2518.50000000", "2517.70000000", "2518.40000000", "42.91570000", 1748197319999, "108070.15489500", 382, "37.29950000", "93927.27449500", "0"], [1748197320000, "2518.40000000", "2519.70000000", "2518.39000000", "2519.11000000", "252.10190000", 1748197379999, "635030.96720300", 1422, "146.77060000", "369700.54695500", "0"], [1748197380000, "2519.10000000", "2519.97000000", "2518.40000000", "2519.97000000", "114.53370000", 1748197439999, "288538.21685300", 1316, "77.54290000", "195351.55761000", "0"], [1748197440000, "2519.96000000", "2520.74000000", "2519.83000000", "2520.66000000", "213.84340000", 1748197499999, "538905.45100400", 1347, "179.26780000", "451769.16834800", "0"], [1748197500000, "2520.65000000", "2520.89000000", "2520.07000000", "2520.10000000", "81.90210000", 1748197559999, "206425.64396800", 1009, "39.69290000", "100044.62672700", "0"], [1748197560000, "2520.10000000", "2523.37000000", "2520.10000000", "2523.37000000", "600.84690000", 1748197619999, "1515213.21646400", 2184, "475.67150000", "1199527.06685400", "0"], [1748197620000, "2523.37000000", "2523.37000000", "2521.87000000", "2521.88000000", "223.89630000", 1748197679999, "564756.73536100", 1049, "58.70620000", "148068.66028900", "0"], [1748197680000, "2521.88000000", "2521.88000000", "2520.42000000", "2521.29000000", "154.50780000", 1748197739999, "389584.05550000", 1465, "56.17790000", "141641.32354700", "0"], [1748197740000, "2521.29000000", "2521.29000000", "2520.60000000", "2521.19000000", "101.78860000", 1748197799999, "256617.73662800", 600, "16.17060000", "40764.28197500", "0"], [1748197800000, "2521.19000000", "2521.70000000", "2520.52000000", "2520.52000000", "111.44270000", 1748197859999, "280964.31510100", 1191, "29.21010000", "73647.13542800", "0"], [1748197860000, "2520.52000000", "2520.52000000", "2518.50000000", "2519.30000000", "150.28020000", 1748197919999, "378631.13906500", 1544, "44.96740000", "113271.04431700", "0"], [1748197920000, "2519.31000000", "2519.80000000", "2519.00000000", "2519.00000000", "65.20380000", 1748197979999, "164261.13075200", 978, "9.23470000", "23265.46686900", "0"], [1748197980000, "2519.00000000", "2519.22000000", "2518.03000000", "2518.31000000", "85.51110000", 1748198039999, "215370.62931100", 1051, "32.40550000", "81613.02150900", "0"], [1748198040000, "2518.30000000", "2518.31000000", "2517.34000000", "2517.43000000", "75.99790000", 1748198099999, "191349.83966100", 792, "13.67970000", "34441.66641400", "0"], [1748198100000, "2517.44000000", "2517.54000000", "2516.99000000", "2517.53000000", "67.31330000", 1748198159999, "169454.01651200", 456, "23.65350000", "59544.54999800", "0"], [1748198160000, "2517.54000000", "2517.80000000", "2517.53000000", "2517.80000000", "16.18130000", 1748198219999, "40738.63872400", 402, "8.92120000", "22460.19215000", "0"], [1748198220000, "2517.79000000", "2520.02000000", "2517.79000000", "2519.71000000", "49.94650000", 1748198279999, "125807.71511900", 919, "39.26400000", "98904.69387000", "0"], [1748198280000, "2519.70000000", "2519.72000000", "2517.25000000", "2519.27000000", "350.53050000", 1748198339999, "882835.02026900", 1415, "126.20180000", "317800.31801200", "0"], [1748198340000, "2519.28000000", "2519.57000000", "2518.72000000", "2518.90000000", "90.19770000", 1748198399999, "227212.51026200", 865, "33.59300000", "84624.00779500", "0"], [1748198400000, "2518.90000000", "2518.91000000", "2516.93000000", "2516.93000000", "139.06620000", 1748198459999, "350101.77468000", 1256, "30.05490000", "75650.24068300", "0"], [1748198460000, "2516.93000000", "2516.94000000", "2515.83000000", "2516.05000000", "212.93230000", 1748198519999, "535841.04335300", 1026, "126.99910000", "319616.78019300", "0"], [1748198520000, "2516.04000000", "2516.86000000", "2516.04000000", "2516.72000000", "64.16320000", 1748198579999, "161451.26103500", 769, "45.14520000", "113596.57721100", "0"], [1748198580000, "2516.72000000", "2516.90000000", "2516.72000000", "2516.90000000", "25.38930000", 1748198639999, "63898.72764800", 204, "4.39070000", "11050.26466800", "0"], [1748198640000, "2516.89000000", "2517.92000000", "2516.89000000", "2517.00000000", "78.92680000", 1748198699999, "198701.78883700", 973, "10.19700000", "25669.55054600", "0"], [1748198700000, "2517.01000000", "2518.10000000", "2516.41000000", "2518.00000000", "124.83060000", 1748198759999, "314191.57402300", 1179, "51.95290000", "130748.97495100", "0"], [1748198760000, "2517.99000000", "2517.99000000", "2516.11000000", "2516.50000000", "98.16370000", 1748198819999, "247081.91616800", 1370, "19.09980000", "48063.37216500", "0"], [1748198820000, "2516.49000000", "2517.29000000", "2516.49000000", "2516.70000000", "49.02700000", 1748198879999, "123390.80112300", 877, "15.91330000", "40048.64145200", "0"], [1748198880000, "2516.69000000", "2518.00000000", "2516.69000000", "2517.84000000", "79.77430000", 1748198939999, "200842.19427400", 539, "27.70210000", "69726.67478400", "0"], [1748198940000, "2517.83000000", "2518.90000000", "2517.83000000", "2518.90000000", "113.22380000", 1748198999999, "285090.52152900", 525, "104.09940000", "262113.42760600", "0"], [1748199000000, "2518.90000000", "2518.90000000", "2517.33000000", "2518.23000000", "154.08830000", 1748199059999, "388042.69437200", 969, "50.15400000", "126286.28244000", "0"], [1748199060000, "2518.23000000", "2518.66000000", "2517.99000000", "2518.00000000", "68.70900000", 1748199119999, "173034.96196700", 767, "12.08280000", "30429.79921000", "0"], [1748199120000, "2517.99000000", "2518.35000000", "2517.99000000", "2518.34000000", "35.41780000", 1748199179999, "89183.26819100", 478, "12.03200000", "30296.98266700", "0"], [1748199180000, "2518.34000000", "2519.07000000", "2517.98000000", "2519.07000000", "86.48080000", 1748199239999, "217812.08013300", 549, "57.18430000", "144034.39913400", "0"], [1748199240000, "2519.06000000", "2519.07000000", "2518.20000000", "2518.20000000", "71.94290000", 1748199299999, "181208.50594900", 718, "16.08040000", "40495.88161700", "0"], [1748199300000, "2518.20000000", "2518.21000000", "2516.11000000", "2516.49000000", "141.37680000", 1748199359999, "355891.78247800", 1256, "31.06960000", "78179.70082900", "0"], [1748199360000, "2516.49000000", "2516.50000000", "2515.11000000", "2515.99000000", "112.50240000", 1748199419999, "283014.58451400", 1081, "24.13930000", "60716.19216900", "0"], [1748199420000, "2516.00000000", "2516.20000000", "2515.99000000", "2516.19000000", "10.70930000", 1748199479999, "26945.68561200", 172, "7.27080000", "18293.81859500", "0"], [1748199480000, "2516.19000000", "2516.80000000", "2516.19000000", "2516.77000000", "41.86690000", 1748199539999, "105361.10208900", 402, "28.92900000", "72801.10791800", "0"], [1748199540000, "2516.77000000", "2516.78000000", "2516.59000000", "2516.60000000", "107.05970000", 1748199599999, "269437.09362400", 430, "1.65340000", "4161.12622400", "0"], [1748199600000, "2516.59000000", "2516.59000000", "2515.00000000", "2515.69000000", "176.70180000", 1748199659999, "444521.37034800", 969, "36.84640000", "92677.03269000", "0"], [1748199660000, "2515.70000000", "2516.31000000", "2515.10000000", "2515.59000000", "62.08280000", 1748199719999, "156186.02229200", 904, "11.43470000", "28765.61117500", "0"], [1748199720000, "2515.60000000", "2516.77000000", "2515.11000000", "2516.49000000", "39.76250000", 1748199779999, "100038.96905900", 815, "19.77490000", "49756.50054000", "0"], [1748199780000, "2516.48000000", "2516.70000000", "2516.20000000", "2516.55000000", "65.20300000", 1748199839999, "164078.80503100", 648, "9.81730000", "24703.67416800", "0"], [1748199840000, "2516.54000000", "2517.18000000", "2516.54000000", "2517.17000000", "41.57170000", 1748199899999, "104627.80421500", 286, "29.26230000", "73646.21842700", "0"], [1748199900000, "2517.17000000", "2517.18000000", "2516.20000000", "2516.49000000", "82.29660000", 1748199959999, "207115.48982200", 941, "11.99710000", "30188.24386300", "0"], [1748199960000, "2516.50000000", "2518.21000000", "2516.50000000", "2517.76000000", "80.17770000", 1748200019999, "201855.43747400", 655, "71.57860000", "180206.15659500", "0"], [1748200020000, "2517.75000000", "2517.75000000", "2516.22000000", "2516.81000000", "61.18610000", 1748200079999, "153990.49457900", 1019, "17.19540000", "43270.77026100", "0"], [1748200080000, "2516.81000000", "2516.99000000", "2516.20000000", "2516.99000000", "28.55690000", 1748200139999, "71863.87005200", 440, "14.52890000", "36561.00678800", "0"], [1748200140000, "2516.99000000", "2517.34000000", "2516.40000000", "2517.34000000", "30.43720000", 1748200199999, "76607.22633000", 664, "8.47010000", "21318.02587300", "0"], [1748200200000, "2517.33000000", "2517.70000000", "2516.00000000", "2516.10000000", "55.13100000", 1748200259999, "138769.78255200", 1119, "26.42110000", "66498.45777400", "0"], [1748200260000, "2516.11000000", "2516.34000000", "2515.32000000", "2515.82000000", "50.59780000", 1748200319999, "127293.74232000", 830, "18.67170000", "46969.12221500", "0"], [1748200320000, "2515.82000000", "2516.80000000", "2515.82000000", "2516.21000000", "35.78820000", 1748200379999, "90055.33293600", 550, "12.55720000", "31596.84406600", "0"], [1748200380000, "2516.21000000", "2516.21000000", "2515.70000000", "2515.71000000", "14.67290000", 1748200439999, "36916.78406300", 250, "2.50950000", "6313.31589500", "0"], [1748200440000, "2515.71000000", "2516.10000000", "2515.36000000", "2516.10000000", "71.55900000", 1748200499999, "180029.61524700", 616, "11.82420000", "29746.95993900", "0"], [1748200500000, "2516.09000000", "2519.28000000", "2516.09000000", "2519.27000000", "184.64430000", 1748200559999, "464947.91098200", 694, "173.65070000", "437273.50652800", "0"], [1748200560000, "2519.27000000", "2519.27000000", "2517.10000000", "2518.86000000", "105.83700000", 1748200619999, "266529.21614000", 1137, "44.57010000", "112229.37869100", "0"], [1748200620000, "2518.86000000", "2520.45000000", "2518.61000000", "2520.21000000", "159.09980000", 1748200679999, "400798.52819400", 765, "98.10530000", "247136.73867500", "0"], [1748200680000, "2520.21000000", "2520.30000000", "2519.35000000", "2520.29000000", "97.44240000", 1748200739999, "245531.45149500", 499, "31.32720000", "78938.61096800", "0"], [1748200740000, "2520.30000000", "2520.30000000", "2519.11000000", "2519.11000000", "38.37600000", 1748200799999, "96708.75805500", 589, "7.61170000", "19182.18871700", "0"], [1748200800000, "2519.11000000", "2521.20000000", "2518.34000000", "2521.19000000", "97.97870000", 1748200859999, "246923.94026000", 797, "33.28990000", "83890.54209000", "0"], [1748200860000, "2521.19000000", "2521.36000000", "2519.90000000", "2520.43000000", "78.55540000", 1748200919999, "198017.55291600", 1025, "44.92630000", "113242.40588500", "0"], [1748200920000, "2520.44000000", "2520.50000000", "2519.52000000", "2520.49000000", "39.49210000", 1748200979999, "99532.24809500", 658, "13.38420000", "33733.57660900", "0"], [1748200980000, "2520.49000000", "2520.50000000", "2519.00000000", "2519.27000000", "56.41370000", 1748201039999, "142138.32840700", 969, "27.35650000", "68918.34701700", "0"], [1748201040000, "2519.27000000", "2520.80000000", "2519.27000000", "2520.79000000", "37.87360000", 1748201099999, "95432.57720000", 600, "28.50780000", "71836.30547200", "0"], [1748201100000, "2520.79000000", "2521.11000000", "2520.40000000", "2521.11000000", "115.73090000", 1748201159999, "291757.24804200", 559, "46.97830000", "118431.44143800", "0"], [1748201160000, "2521.10000000", "2521.11000000", "2519.08000000", "2519.09000000", "32.10730000", 1748201219999, "80914.37454300", 928, "2.70210000", "6809.81081500", "0"], [1748201220000, "2519.09000000", "2519.35000000", "2519.09000000", "2519.35000000", "21.73830000", 1748201279999, "54764.81467500", 129, "14.80570000", "37299.23819100", "0"], [1748201280000, "2519.35000000", "2520.20000000", "2519.35000000", "2520.20000000", "46.59110000", 1748201339999, "117400.29703700", 214, "30.37000000", "76520.40542800", "0"], [1748201340000, "2520.20000000", "2521.29000000", "2520.18000000", "2521.28000000", "383.35880000", 1748201399999, "966427.43399900", 1062, "342.49460000", "863410.80089800", "0"], [1748201400000, "2521.28000000", "2522.30000000", "2520.54000000", "2522.26000000", "144.74940000", 1748201459999, "364973.98755200", 1525, "32.98770000", "83182.96616300", "0"], [1748201460000, "2522.26000000", "2523.99000000", "2522.25000000", "2522.92000000", "384.77340000", 1748201519999, "970782.90020000", 1818, "316.57950000", "798707.88024300", "0"], [1748201520000, "2522.91000000", "2525.04000000", "2522.30000000", "2525.00000000", "1072.73680000", 1748201579999, "2708297.10701900", 2014, "956.62580000", "2415167.06378600", "0"], [1748201580000, "2524.99000000", "2525.00000000", "2522.41000000", "2522.49000000", "161.44230000", 1748201639999, "407370.57692400", 1536, "30.68610000", "77431.88965500", "0"], [1748201640000, "2522.50000000", "2522.66000000", "2521.73000000", "2521.73000000", "55.06730000", 1748201699999, "138893.05699100", 758, "11.95410000", "30150.22023200", "0"], [1748201700000, "2521.74000000", "2522.90000000", "2521.74000000", "2522.90000000", "129.57130000", 1748201759999, "326853.97529100", 1106, "61.08820000", "154090.45910200", "0"], [1748201760000, "2522.90000000", "2524.10000000", "2522.89000000", "2524.10000000", "27.66900000", 1748201819999, "69821.53874200", 622, "23.59030000", "59527.29841800", "0"], [1748201820000, "2524.09000000", "2524.09000000", "2522.50000000", "2522.50000000", "93.89400000", 1748201879999, "236928.48067000", 937, "17.33770000", "43751.51587800", "0"], [1748201880000, "2522.51000000", "2523.32000000", "2522.01000000", "2522.54000000", "156.90550000", 1748201939999, "395859.55873900", 1216, "68.66620000", "173228.96137500", "0"], [1748201940000, "2522.55000000", "2523.10000000", "2522.54000000", "2522.99000000", "18.56270000", 1748201999999, "46832.68496800", 403, "10.58160000", "26697.14771200", "0"], [1748202000000, "2522.99000000", "2524.00000000", "2522.99000000", "2523.83000000", "35.48090000", 1748202059999, "89542.56441200", 644, "19.37000000", "48881.48226400", "0"], [1748202060000, "2523.83000000", "2524.00000000", "2523.37000000", "2523.38000000", "215.54620000", 1748202119999, "543978.51852200", 732, "37.28120000", "94083.41817400", "0"], [1748202120000, "2523.38000000", "2523.44000000", "2521.42000000", "2521.69000000", "59.44970000", 1748202179999, "149967.86297700", 1315, "18.49210000", "46652.22301400", "0"], [1748202180000, "2521.69000000", "2521.70000000", "2520.90000000", "2521.60000000", "126.38510000", 1748202239999, "318664.54281800", 904, "24.67010000", "62201.98219900", "0"], [1748202240000, "2521.60000000", "2522.00000000", "2521.59000000", "2522.00000000", "21.29400000", 1748202299999, "53700.75637400", 305, "15.52490000", "39151.85786500", "0"], [1748202300000, "2521.99000000", "2521.99000000", "2521.51000000", "2521.63000000", "40.64700000", 1748202359999, "102501.65803800", 654, "15.13580000", "38167.35263800", "0"], [1748202360000, "2521.62000000", "2521.94000000", "2521.10000000", "2521.36000000", "38.10560000", 1748202419999, "96080.73351500", 713, "25.28950000", "63766.33295200", "0"], [1748202420000, "2521.36000000", "2521.70000000", "2520.50000000", "2520.51000000", "124.39050000", 1748202479999, "313593.26139900", 721, "5.72190000", "14427.72716700", "0"], [1748202480000, "2520.51000000", "2520.90000000", "2520.50000000", "2520.51000000", "38.51050000", 1748202539999, "97072.01254100", 346, "21.36710000", "53860.10507000", "0"], [1748202540000, "2520.51000000", "2521.70000000", "2520.50000000", "2521.69000000", "36.34570000", 1748202599999, "91629.41155900", 490, "23.56970000", "59421.19728900", "0"], [1748202600000, "2521.69000000", "2523.00000000", "2521.12000000", "2522.99000000", "46.92130000", 1748202659999, "118326.49361100", 900, "33.94490000", "85605.27658200", "0"], [1748202660000, "2523.00000000", "2523.46000000", "2522.00000000", "2522.01000000", "114.37470000", 1748202719999, "288567.34796800", 925, "82.84570000", "209019.90727000", "0"], [1748202720000, "2522.00000000", "2523.30000000", "2522.00000000", "2523.30000000", "49.90950000", 1748202779999, "125912.10609100", 463, "23.50280000", "59286.27022500", "0"], [1748202780000, "2523.30000000", "2523.30000000", "2522.70000000", "2522.71000000", "72.23600000", 1748202839999, "182262.42008500", 338, "2.79080000", "7040.46432300", "0"], [1748202840000, "2522.70000000", "2523.29000000", "2522.70000000", "2523.16000000", "54.82580000", 1748202899999, "138318.72983400", 318, "42.75630000", "107865.92730000", "0"], [1748202900000, "2523.15000000", "2523.16000000", "2521.90000000", "2523.11000000", "103.50000000", 1748202959999, "261084.30507700", 1132, "24.46080000", "61701.67918400", "0"], [1748202960000, "2523.12000000", "2535.66000000", "2523.12000000", "2533.19000000", "3275.19680000", 1748203019999, "8292071.48700100", 10999, "2011.90530000", "5092149.68269300", "0"], [1748203020000, "2533.19000000", "2533.20000000", "2530.54000000", "2531.00000000", "385.73910000", 1748203079999, "976495.79431500", 2925, "148.21660000", "375212.55261200", "0"], [1748203080000, "2531.01000000", "2531.01000000", "2527.50000000", "2528.08000000", "207.94460000", 1748203139999, "525810.54148400", 1934, "125.42130000", "317098.71923600", "0"], [1748203140000, "2528.08000000", "2528.20000000", "2526.43000000", "2526.60000000", "128.53900000", 1748203199999, "324845.66888200", 1340, "39.35480000", "99454.39026000", "0"], [1748203200000, "2526.60000000", "2528.29000000", "2525.27000000", "2527.49000000", "214.23920000", 1748203259999, "541430.66462300", 2417, "107.10330000", "270659.16733600", "0"], [1748203260000, "2527.49000000", "2529.00000000", "2525.40000000", "2525.90000000", "445.45350000", 1748203319999, "1125607.04884500", 2740, "119.10040000", "300998.42505200", "0"], [1748203320000, "2525.91000000", "2525.91000000", "2524.00000000", "2524.59000000", "125.90540000", 1748203379999, "317928.94551100", 1722, "36.05290000", "91032.30060100", "0"], [1748203380000, "2524.59000000", "2525.38000000", "2524.59000000", "2525.01000000", "56.80280000", 1748203439999, "143427.49678300", 727, "32.79590000", "82806.80818600", "0"], [1748203440000, "2525.01000000", "2525.01000000", "2523.20000000", "2523.49000000", "249.78340000", 1748203499999, "630382.42673400", 1937, "155.47320000", "392357.64074800", "0"], [1748203500000, "2523.50000000", "2523.50000000", "2520.93000000", "2522.09000000", "150.27580000", 1748203559999, "378949.06102100", 1724, "95.44730000", "240662.82561900", "0"], [1748203560000, "2522.08000000", "2522.08000000", "2519.81000000", "2519.99000000", "248.64220000", 1748203619999, "626635.71866100", 1271, "65.41630000", "164849.73758600", "0"], [1748203620000, "2520.00000000", "2521.80000000", "2520.00000000", "2520.76000000", "56.87890000", 1748203679999, "143398.90680500", 900, "22.19200000", "55941.18862700", "0"], [1748203680000, "2520.76000000", "2520.76000000", "2519.13000000", "2519.76000000", "104.16640000", 1748203739999, "262476.86336600", 1274, "29.06410000", "73226.27133800", "0"], [1748203740000, "2519.76000000", "2520.50000000", "2519.75000000", "2520.08000000", "34.85610000", 1748203799999, "87839.67757200", 678, "13.52680000", "34088.64898800", "0"], [1748203800000, "2520.07000000", "2520.07000000", "2517.60000000", "2518.49000000", "164.69450000", 1748203859999, "414748.56765900", 1486, "65.80210000", "165680.31295900", "0"], [1748203860000, "2518.49000000", "2519.15000000", "2518.31000000", "2518.59000000", "114.73030000", 1748203919999, "288988.00017500", 1256, "44.13300000", "111162.16973600", "0"], [1748203920000, "2518.60000000", "2518.70000000", "2517.41000000", "2518.29000000", "49.57760000", 1748203979999, "124844.51162000", 1304, "15.09600000", "38011.83950800", "0"], [1748203980000, "2518.29000000", "2518.90000000", "2518.00000000", "2518.31000000", "37.13370000", 1748204039999, "93517.92505000", 859, "9.15120000", "23045.86388700", "0"], [1748204040000, "2518.31000000", "2518.60000000", "2518.01000000", "2518.35000000", "35.01150000", 1748204099999, "88171.69856700", 586, "14.33830000", "36106.71249200", "0"], [1748204100000, "2518.34000000", "2518.71000000", "2516.50000000", "2516.51000000", "119.68910000", 1748204159999, "301327.02614000", 1740, "26.22470000", "66016.80196300", "0"], [1748204160000, "2516.51000000", "2516.51000000", "2511.15000000", "2514.29000000", "961.09180000", 1748204219999, "2415385.88792000", 3305, "411.66540000", "1034420.98128700", "0"], [1748204220000, "2514.30000000", "2517.19000000", "2514.29000000", "2517.19000000", "49.27030000", 1748204279999, "123930.43879700", 1278, "35.26020000", "88693.37784500", "0"], [1748204280000, "2517.20000000", "2517.20000000", "2516.60000000", "2517.00000000", "50.85890000", 1748204339999, "128015.46797100", 551, "7.69290000", "19362.50653500", "0"], [1748204340000, "2517.00000000", "2517.60000000", "2516.50000000", "2517.59000000", "50.78000000", 1748204399999, "127818.78678100", 602, "19.97570000", "50278.36552000", "0"], [1748204400000, "2517.59000000", "2519.00000000", "2517.59000000", "2518.99000000", "25.40200000", 1748204459999, "63967.79227100", 455, "15.71280000", "39569.05121200", "0"], [1748204460000, "2519.00000000", "2520.30000000", "2518.30000000", "2520.29000000", "106.81560000", 1748204519999, "269134.18634100", 994, "80.23330000", "202167.43016000", "0"], [1748204520000, "2520.30000000", "2520.30000000", "2517.00000000", "2517.30000000", "92.76130000", 1748204579999, "233590.84386500", 1475, "30.09940000", "75765.81755300", "0"], [1748204580000, "2517.30000000", "2518.35000000", "2517.20000000", "2518.35000000", "66.42130000", 1748204639999, "167234.28464700", 619, "11.02460000", "27757.16389000", "0"], [1748204640000, "2518.35000000", "2519.00000000", "2518.34000000", "2518.71000000", "68.81710000", 1748204699999, "173326.97899800", 510, "20.95630000", "52779.72266600", "0"], [1748204700000, "2518.70000000", "2520.24000000", "2518.40000000", "2520.23000000", "61.26330000", 1748204759999, "154355.90018200", 872, "29.64020000", "74676.64117400", "0"], [1748204760000, "2520.24000000", "2521.00000000", "2518.60000000", "2518.89000000", "99.09190000", 1748204819999, "249731.95069300", 1034, "7.24960000", "18267.14549900", "0"], [1748204820000, "2518.90000000", "2520.60000000", "2518.89000000", "2520.60000000", "16.82160000", 1748204879999, "42382.72019100", 334, "13.29930000", "33507.90646000", "0"], [1748204880000, "2520.59000000", "2521.62000000", "2520.59000000", "2521.61000000", "33.33270000", 1748204939999, "84041.99376400", 307, "28.11930000", "70898.60740700", "0"], [1748204940000, "2521.60000000", "2521.90000000", "2521.00000000", "2521.34000000", "65.88340000", 1748204999999, "166124.45867100", 560, "19.91730000", "50217.15119600", "0"], [1748205000000, "2521.34000000", "2521.63000000", "2520.60000000", "2521.21000000", "34.18540000", 1748205059999, "86182.51442900", 664, "11.05000000", "27858.78028900", "0"], [1748205060000, "2521.21000000", "2524.10000000", "2520.82000000", "2523.69000000", "452.70300000", 1748205119999, "1142008.75078700", 1674, "366.50220000", "924547.48192500", "0"], [1748205120000, "2523.68000000", "2523.68000000", "2522.07000000", "2522.78000000", "133.59300000", 1748205179999, "337031.37515900", 1097, "35.24940000", "88912.11773800", "0"], [1748205180000, "2522.78000000", "2522.90000000", "2522.10000000", "2522.39000000", "54.54330000", 1748205239999, "137590.14410300", 674, "25.99130000", "65562.10096000", "0"], [1748205240000, "2522.39000000", "2522.51000000", "2522.00000000", "2522.21000000", "27.38810000", 1748205299999, "69078.18012600", 510, "19.15720000", "48317.33134500", "0"], [1748205300000, "2522.21000000", "2523.36000000", "2522.21000000", "2523.36000000", "30.13200000", 1748205359999, "76007.78982100", 621, "24.48800000", "61770.30524900", "0"], [1748205360000, "2523.36000000", "2523.36000000", "2522.40000000", "2522.41000000", "94.58750000", 1748205419999, "238605.64363300", 710, "37.03970000", "93435.19805800", "0"], [1748205420000, "2522.40000000", "2523.10000000", "2521.35000000", "2522.72000000", "80.53600000", 1748205479999, "203124.92998500", 1065, "49.95670000", "125991.91880500", "0"], [1748205480000, "2522.71000000", "2523.12000000", "2522.00000000", "2523.11000000", "22.07090000", 1748205539999, "55674.02624800", 823, "8.79400000", "22182.88351700", "0"], [1748205540000, "2523.12000000", "2526.00000000", "2523.12000000", "2525.19000000", "140.89330000", 1748205599999, "355770.78398500", 1501, "64.69190000", "163323.52750500", "0"], [1748205600000, "2525.20000000", "2525.60000000", "2525.19000000", "2525.37000000", "28.93060000", 1748205659999, "73061.76743600", 507, "11.86000000", "29951.50817600", "0"], [1748205660000, "2525.36000000", "2525.36000000", "2524.60000000", "2524.79000000", "59.88430000", 1748205719999, "151204.75880200", 621, "23.94350000", "60453.64319400", "0"], [1748205720000, "2524.80000000", "2525.55000000", "2524.03000000", "2525.11000000", "81.17860000", 1748205779999, "204978.73251900", 948, "61.68240000", "155754.69123500", "0"], [1748205780000, "2525.11000000", "2525.11000000", "2524.50000000", "2524.89000000", "24.57180000", 1748205839999, "62037.92278100", 603, "7.97990000", "20146.20555600", "0"], [1748205840000, "2524.90000000", "2526.30000000", "2524.57000000", "2525.51000000", "39.54710000", 1748205899999, "99869.93630000", 789, "24.81510000", "62671.43396200", "0"], [1748205900000, "2525.51000000", "2525.51000000", "2524.60000000", "2524.61000000", "57.79240000", 1748205959999, "145924.00629400", 776, "29.79460000", "75226.26817100", "0"], [1748205960000, "2524.61000000", "2524.61000000", "2523.50000000", "2523.51000000", "33.72430000", 1748206019999, "85124.60087400", 718, "16.49950000", "41646.75361800", "0"], [1748206020000, "2523.51000000", "2524.20000000", "2523.20000000", "2523.21000000", "47.76590000", 1748206079999, "120551.25071200", 784, "17.89680000", "45165.05750300", "0"], [1748206080000, "2523.21000000", "2523.21000000", "2521.88000000", "2522.18000000", "88.14400000", 1748206139999, "222358.61823300", 800, "23.23510000", "58608.25920800", "0"], [1748206140000, "2522.19000000", "2522.80000000", "2522.18000000", "2522.79000000", "16.07050000", 1748206199999, "40537.05049500", 257, "6.36340000", "16050.83075100", "0"], [1748206200000, "2522.80000000", "2522.80000000", "2522.42000000", "2522.66000000", "10.53000000", 1748206259999, "26563.87957900", 399, "4.19510000", "10582.86084300", "0"], [1748206260000, "2522.66000000", "2522.67000000", "2520.70000000", "2521.01000000", "106.65910000", 1748206319999, "268947.16205800", 1250, "30.51970000", "76952.33225200", "0"], [1748206320000, "2521.01000000", "2521.70000000", "2520.78000000", "2521.25000000", "55.36470000", 1748206379999, "139576.62554000", 720, "35.66880000", "89918.27021100", "0"], [1748206380000, "2521.24000000", "2521.50000000", "2521.24000000", "2521.50000000", "13.61080000", 1748206439999, "34316.84159600", 239, "10.48830000", "26443.88317600", "0"], [1748206440000, "2521.49000000", "2522.69000000", "2521.49000000", "2522.58000000", "84.66980000", 1748206499999, "213534.19968600", 518, "65.51210000", "165213.10864300", "0"], [1748206500000, "2522.57000000", "2522.57000000", "2521.23000000", "2521.30000000", "42.91560000", 1748206559999, "108223.75541800", 649, "4.96080000", "12509.00367200", "0"], [1748206560000, "2521.30000000", "2524.59000000", "2521.16000000", "2524.01000000", "166.40530000", 1748206619999, "419729.72579000", 826, "39.64500000", "100005.64221400", "0"], [1748206620000, "2524.01000000", "2524.30000000", "2522.90000000", "2522.93000000", "43.11910000", 1748206679999, "108814.84215800", 774, "13.36000000", "33717.91748200", "0"], [1748206680000, "2522.91000000", "2523.37000000", "2522.58000000", "2523.36000000", "41.41160000", 1748206739999, "104468.87997000", 361, "31.01030000", "78228.08215100", "0"], [1748206740000, "2523.36000000", "2524.00000000", "2523.00000000", "2523.88000000", "46.81890000", 1748206799999, "118142.30840400", 455, "16.18010000", "40828.96250600", "0"], [1748206800000, "2523.88000000", "2524.08000000", "2523.34000000", "2523.99000000", "67.34790000", 1748206859999, "169974.22825500", 926, "36.27990000", "91563.23158200", "0"], [1748206860000, "2524.00000000", "2524.99000000", "2523.04000000", "2524.98000000", "136.94320000", 1748206919999, "345632.31710700", 1049, "100.59690000", "253904.16498200", "0"], [1748206920000, "2524.99000000", "2524.99000000", "2523.91000000", "2524.78000000", "49.75550000", 1748206979999, "125614.09579600", 807, "11.04020000", "27869.40552500", "0"], [1748206980000, "2524.78000000", "2525.00000000", "2523.17000000", "2525.00000000", "74.75070000", 1748207039999, "188674.33382100", 910, "23.41710000", "59104.13480400", "0"], [1748207040000, "2525.01000000", "2526.39000000", "2525.01000000", "2526.38000000", "60.60170000", 1748207099999, "153079.97998000", 461, "34.31430000", "86674.58970100", "0"], [1748207100000, "2526.38000000", "2527.30000000", "2526.26000000", "2527.29000000", "41.25020000", 1748207159999, "104230.41729000", 608, "16.34590000", "41303.59029700", "0"], [1748207160000, "2527.29000000", "2527.50000000", "2527.01000000", "2527.01000000", "52.33390000", 1748207219999, "132263.48955700", 550, "22.77360000", "57556.85125000", "0"], [1748207220000, "2527.00000000", "2529.40000000", "2527.00000000", "2529.39000000", "151.90250000", 1748207279999, "384092.35610500", 897, "128.73210000", "325505.40623300", "0"], [1748207280000, "2529.39000000", "2529.83000000", "2528.61000000", "2529.55000000", "96.17780000", 1748207339999, "243251.28986100", 1277, "70.25220000", "177678.64966900", "0"], [1748207340000, "2529.54000000", "2529.87000000", "2527.92000000", "2528.39000000", "129.37130000", 1748207399999, "327196.97942600", 1018, "37.38010000", "94541.45090400", "0"], [1748207400000, "2528.39000000", "2529.10000000", "2528.39000000", "2528.98000000", "90.88970000", 1748207459999, "229839.48513900", 402, "52.34780000", "132372.49963400", "0"], [1748207460000, "2528.98000000", "2528.98000000", "2528.70000000", "2528.72000000", "76.13120000", 1748207519999, "192519.06473300", 212, "64.92810000", "164187.27593800", "0"], [1748207520000, "2528.72000000", "2529.30000000", "2528.72000000", "2528.88000000", "150.61280000", 1748207579999, "380918.51306900", 488, "19.84120000", "50179.41912300", "0"], [1748207580000, "2528.88000000", "2530.41000000", "2528.75000000", "2529.91000000", "138.93730000", 1748207639999, "351386.22371200", 1261, "122.83970000", "310667.81496700", "0"], [1748207640000, "2529.90000000", "2531.00000000", "2528.85000000", "2530.99000000", "194.67780000", 1748207699999, "492529.07818200", 1711, "144.78720000", "366304.78570000", "0"], [1748207700000, "2531.00000000", "2531.40000000", "2530.01000000", "2530.01000000", "232.42670000", 1748207759999, "588272.46123100", 1524, "135.06940000", "341847.87978300", "0"], [1748207760000, "2530.00000000", "2530.00000000", "2528.01000000", "2528.69000000", "187.43370000", 1748207819999, "473959.79797800", 1165, "72.74820000", "183941.34356200", "0"], [1748207820000, "2528.69000000", "2529.40000000", "2528.60000000", "2529.02000000", "60.25630000", 1748207879999, "152381.02518500", 553, "44.11370000", "111557.82083800", "0"], [1748207880000, "2529.02000000", "2529.20000000", "2528.31000000", "2528.31000000", "74.95500000", 1748207939999, "189558.41152500", 544, "59.43540000", "150309.60359100", "0"], [1748207940000, "2528.30000000", "2528.41000000", "2527.39000000", "2527.39000000", "100.26370000", 1748207999999, "253445.35656700", 1211, "39.82380000", "100667.24922100", "0"], [1748208000000, "2527.38000000", "2527.39000000", "2527.00000000", "2527.19000000", "56.65490000", 1748208059999, "143176.89626000", 365, "39.11620000", "98851.46254100", "0"], [1748208060000, "2527.19000000", "2527.21000000", "2526.30000000", "2526.30000000", "73.65080000", 1748208119999, "186112.35813600", 565, "25.52200000", "64494.93893100", "0"], [1748208120000, "2526.31000000", "2526.31000000", "2523.60000000", "2523.61000000", "147.01710000", 1748208179999, "371121.59616800", 1201, "14.94190000", "37718.39910000", "0"], [1748208180000, "2523.60000000", "2523.61000000", "2519.49000000", "2520.66000000", "358.91480000", 1748208239999, "904836.06227600", 1782, "113.54310000", "286205.00226300", "0"], [1748208240000, "2520.66000000", "2523.00000000", "2520.66000000", "2522.99000000", "88.45960000", 1748208299999, "223068.66138500", 764, "65.76870000", "165848.83640400", "0"], [1748208300000, "2523.00000000", "2523.52000000", "2522.74000000", "2523.20000000", "119.94910000", 1748208359999, "302652.83771200", 883, "54.14000000", "136606.82308400", "0"], [1748208360000, "2523.21000000", "2523.21000000", "2520.16000000", "2520.20000000", "119.80550000", 1748208419999, "302068.40052200", 1042, "7.28130000", "18354.15394700", "0"], [1748208420000, "2520.20000000", "2522.36000000", "2520.19000000", "2522.36000000", "47.43820000", 1748208479999, "119582.20765700", 594, "27.82120000", "70136.34074200", "0"], [1748208480000, "2522.37000000", "2524.10000000", "2522.36000000", "2523.91000000", "62.08270000", 1748208539999, "156680.03489300", 584, "17.79910000", "44915.37227900", "0"], [1748208540000, "2523.90000000", "2523.91000000", "2520.99000000", "2521.35000000", "132.55180000", 1748208599999, "334280.51257100", 1373, "31.00440000", "78174.45313700", "0"], [1748208600000, "2521.35000000", "2521.36000000", "2520.29000000", "2520.29000000", "24.62370000", 1748208659999, "62072.31481600", 520, "1.55690000", "3924.35432300", "0"], [1748208660000, "2520.30000000", "2520.30000000", "2507.65000000", "2511.43000000", "1119.82420000", 1748208719999, "2812093.64290000", 5941, "394.52180000", "990305.46138900", "0"], [1748208720000, "2511.43000000", "2516.00000000", "2511.43000000", "2515.99000000", "179.64680000", 1748208779999, "451620.92879500", 2319, "106.32970000", "267252.89122400", "0"], [1748208780000, "2515.99000000", "2516.35000000", "2514.00000000", "2516.35000000", "162.58140000", 1748208839999, "408909.16794700", 2645, "69.32900000", "174360.82109500", "0"], [1748208840000, "2516.36000000", "2519.00000000", "2516.00000000", "2518.30000000", "116.15770000", 1748208899999, "292502.97913600", 1591, "35.68320000", "89838.50243900", "0"], [1748208900000, "2518.30000000", "2518.30000000", "2516.33000000", "2516.33000000", "67.55350000", 1748208959999, "170043.77263800", 989, "19.02440000", "47881.57020700", "0"], [1748208960000, "2516.34000000", "2518.36000000", "2516.33000000", "2518.03000000", "71.51670000", 1748209019999, "180048.72756400", 1376, "34.96950000", "88039.23472200", "0"], [1748209020000, "2518.03000000", "2518.03000000", "2515.91000000", "2516.49000000", "63.32780000", 1748209079999, "159396.17994900", 901, "13.17510000", "33157.05532000", "0"], [1748209080000, "2516.50000000", "2517.99000000", "2516.33000000", "2517.54000000", "132.68840000", 1748209139999, "333955.93509400", 1253, "87.10610000", "219224.51373200", "0"], [1748209140000, "2517.53000000", "2518.00000000", "2517.28000000", "2517.99000000", "7.52730000", 1748209199999, "18951.36982900", 340, "5.60580000", "14113.21634200", "0"], [1748209200000, "2518.00000000", "2519.00000000", "2518.00000000", "2518.35000000", "88.41400000", 1748209259999, "222673.70560500", 701, "47.55630000", "119764.47056800", "0"], [1748209260000, "2518.34000000", "2518.40000000", "2514.50000000", "2514.50000000", "213.87950000", 1748209319999, "538065.34788700", 1789, "83.31010000", "209547.95051700", "0"], [1748209320000, "2514.50000000", "2517.00000000", "2514.50000000", "2516.52000000", "88.98570000", 1748209379999, "223899.72713100", 1032, "35.18030000", "88494.56926200", "0"], [1748209380000, "2516.52000000", "2516.68000000", "2515.72000000", "2515.75000000", "94.28230000", 1748209439999, "237239.66252900", 548, "45.98560000", "115698.69267500", "0"], [1748209440000, "2515.74000000", "2517.78000000", "2515.74000000", "2517.12000000", "67.85070000", 1748209499999, "170773.44388000", 1420, "32.27250000", "81224.79240300", "0"], [1748209500000, "2517.12000000", "2517.12000000", "2514.75000000", "2515.51000000", "66.41300000", 1748209559999, "167057.23806300", 985, "30.07540000", "75643.46325600", "0"], [1748209560000, "2515.52000000", "2515.52000000", "2514.67000000", "2515.49000000", "47.85770000", 1748209619999, "120376.58193000", 754, "8.56780000", "21549.03306700", "0"], [1748209620000, "2515.50000000", "2516.33000000", "2515.49000000", "2516.19000000", "40.98300000", 1748209679999, "103117.39252000", 355, "11.68160000", "29388.37032200", "0"], [1748209680000, "2516.20000000", "2517.59000000", "2516.19000000", "2517.45000000", "67.13300000", 1748209739999, "168973.98324800", 779, "53.51550000", "134693.33096600", "0"], [1748209740000, "2517.44000000", "2518.69000000", "2517.44000000", "2518.69000000", "50.15370000", 1748209799999, "126284.85144100", 338, "21.72900000", "54717.56206100", "0"], [1748209800000, "2518.69000000", "2520.00000000", "2518.69000000", "2520.00000000", "60.28390000", 1748209859999, "151896.52042500", 451, "28.61170000", "72086.15988200", "0"], [1748209860000, "2520.00000000", "2520.00000000", "2519.11000000", "2520.00000000", "84.62660000", 1748209919999, "213231.97047500", 465, "75.74370000", "190849.69968300", "0"], [1748209920000, "2520.00000000", "2520.14000000", "2519.77000000", "2520.14000000", "51.70760000", 1748209979999, "130298.97576200", 319, "16.72560000", "42147.18232300", "0"], [1748209980000, "2520.14000000", "2520.99000000", "2520.13000000", "2520.98000000", "37.85830000", 1748210039999, "95420.63610400", 380, "33.89810000", "85439.00049100", "0"], [1748210040000, "2520.99000000", "2520.99000000", "2519.72000000", "2519.72000000", "48.11380000", 1748210099999, "121280.57176800", 659, "3.39400000", "8555.44318000", "0"], [1748210100000, "2519.71000000", "2519.71000000", "2518.99000000", "2519.38000000", "19.95990000", 1748210159999, "50285.18174300", 485, "5.27030000", "13276.72190600", "0"], [1748210160000, "2519.39000000", "2519.39000000", "2518.34000000", "2518.50000000", "40.36150000", 1748210219999, "101660.59070600", 604, "14.88020000", "37475.74733000", "0"], [1748210220000, "2518.49000000", "2518.60000000", "2518.40000000", "2518.41000000", "12.80840000", 1748210279999, "32257.67409100", 269, "9.03900000", "22764.56859800", "0"], [1748210280000, "2518.40000000", "2518.41000000", "2516.00000000", "2516.01000000", "125.75740000", 1748210339999, "316489.21884600", 986, "5.36020000", "13490.22997600", "0"], [1748210340000, "2516.01000000", "2516.01000000", "2514.00000000", "2515.19000000", "68.46350000", 1748210399999, "172202.91253200", 1046, "31.99140000", "80467.32216700", "0"], [1748210400000, "2515.20000000", "2516.93000000", "2512.52000000", "2515.49000000", "326.04800000", 1748210459999, "820013.41457600", 2700, "192.31410000", "483647.70004700", "0"], [1748210460000, "2515.49000000", "2516.80000000", "2515.06000000", "2515.79000000", "57.60380000", 1748210519999, "144910.06339900", 970, "15.45300000", "38877.36883700", "0"], [1748210520000, "2515.79000000", "2517.59000000", "2514.76000000", "2517.59000000", "248.62620000", 1748210579999, "625716.23326200", 2123, "90.26660000", "227173.38926500", "0"], [1748210580000, "2517.59000000", "2525.40000000", "2517.59000000", "2523.71000000", "265.95220000", 1748210639999, "670658.51614300", 4032, "191.69910000", "483319.58531000", "0"], [1748210640000, "2523.70000000", "2523.99000000", "2520.50000000", "2521.89000000", "146.22570000", 1748210699999, "368831.67335200", 2566, "81.95390000", "206713.24686800", "0"], [1748210700000, "2521.89000000", "2524.50000000", "2521.21000000", "2524.00000000", "105.12850000", 1748210759999, "265233.71765900", 1906, "59.06720000", "149005.84343100", "0"], [1748210760000, "2524.01000000", "2527.71000000", "2523.00000000", "2527.35000000", "215.40510000", 1748210819999, "544033.65820900", 2788, "153.21560000", "386973.39945700", "0"], [1748210820000, "2527.33000000", "2529.50000000", "2523.75000000", "2529.11000000", "612.26450000", 1748210879999, "1546789.97139700", 4963, "364.66570000", "921353.17431300", "0"], [1748210880000, "2529.10000000", "2534.13000000", "2529.10000000", "2530.21000000", "917.73380000", 1748210939999, "2323774.94034200", 5413, "500.27540000", "1266607.70273000", "0"], [1748210940000, "2530.20000000", "2542.19000000", "2528.10000000", "2538.66000000", "2111.90300000", 1748210999999, "5360618.58499100", 10461, "1380.72530000", "3504046.37378300", "0"], [1748211000000, "2538.66000000", "2548.78000000", "2538.12000000", "2544.41000000", "1761.72900000", 1748211059999, "4483595.16573000", 11466, "1107.29380000", "2818003.78996100", "0"], [1748211060000, "2544.41000000", "2546.35000000", "2540.72000000", "2542.92000000", "1926.93120000", 1748211119999, "4902545.24766200", 7453, "1545.09960000", "3931214.21227400", "0"], [1748211120000, "2542.92000000", "2543.99000000", "2537.71000000", "2542.40000000", "762.23680000", 1748211179999, "1936066.67479500", 7403, "411.01440000", "1043912.16825900", "0"], [1748211180000, "2542.39000000", "2547.29000000", "2540.73000000", "2542.12000000", "451.39380000", 1748211239999, "1148293.27953000", 6387, "303.93490000", "773158.38759400", "0"], [1748211240000, "2542.12000000", "2542.12000000", "2533.45000000", "2534.04000000", "1367.74600000", 1748211299999, "3468647.15907700", 9068, "612.94430000", "1554368.55221400", "0"], [1748211300000, "2534.09000000", "2540.92000000", "2534.09000000", "2535.80000000", "811.72950000", 1748211359999, "2059946.91120900", 6015, "476.22270000", "1208657.68693500", "0"], [1748211360000, "2535.80000000", "2539.89000000", "2534.49000000", "2537.97000000", "454.22970000", 1748211419999, "1152304.70848800", 5500, "287.57820000", "729514.49321600", "0"], [1748211420000, "2537.97000000", "2538.69000000", "2534.61000000", "2535.50000000", "481.79160000", 1748211479999, "1222062.26411200", 4780, "298.12300000", "756196.98125700", "0"], [1748211480000, "2535.49000000", "2537.90000000", "2534.30000000", "2537.30000000", "637.22100000", 1748211539999, "1616131.99693500", 5164, "487.30400000", "1235925.24265100", "0"], [1748211540000, "2537.30000000", "2538.00000000", "2535.42000000", "2535.87000000", "213.48720000", 1748211599999, "541597.16247700", 3116, "110.03560000", "279137.55816600", "0"], [1748211600000, "2535.86000000", "2538.79000000", "2532.70000000", "2533.10000000", "579.59280000", 1748211659999, "1470293.63656700", 4985, "193.90460000", "491903.44154500", "0"], [1748211660000, "2533.11000000", "2535.42000000", "2532.49000000", "2532.49000000", "206.64990000", 1748211719999, "523559.37309100", 4583, "121.84560000", "308698.10301000", "0"], [1748211720000, "2532.49000000", "2540.60000000", "2532.49000000", "2539.60000000", "476.83880000", 1748211779999, "1210143.76208600", 5062, "276.46160000", "701459.19836500", "0"], [1748211780000, "2539.60000000", "2542.80000000", "2539.22000000", "2539.70000000", "558.62840000", 1748211839999, "1419725.13254900", 5550, "345.46640000", "877983.40910300", "0"], [1748211840000, "2539.70000000", "2540.60000000", "2537.60000000", "2539.61000000", "496.53750000", 1748211899999, "1260798.54302100", 5129, "219.80220000", "558134.63057200", "0"], [1748211900000, "2539.60000000", "2540.64000000", "2536.89000000", "2538.72000000", "286.36140000", 1748211959999, "727053.54455300", 5288, "94.25520000", "239300.77086400", "0"], [1748211960000, "2538.72000000", "2538.72000000", "2536.43000000", "2536.60000000", "237.58180000", 1748212019999, "602763.27367000", 3391, "122.85860000", "311695.04990200", "0"], [1748212020000, "2536.60000000", "2536.60000000", "2533.00000000", "2534.03000000", "303.92310000", 1748212079999, "770161.25831700", 2654, "186.26740000", "471924.97290400", "0"], [1748212080000, "2534.04000000", "2535.35000000", "2531.70000000", "2532.99000000", "154.85350000", 1748212139999, "392337.53998100", 2804, "87.17250000", "220870.48599900", "0"], [1748212140000, "2533.00000000", "2536.35000000", "2532.99000000", "2535.99000000", "234.11480000", 1748212199999, "593506.24028400", 2775, "184.21590000", "466991.97261400", "0"], [1748212200000, "2536.00000000", "2539.68000000", "2535.59000000", "2538.51000000", "259.34870000", 1748212259999, "658316.29739700", 3001, "211.39810000", "536611.14398900", "0"], [1748212260000, "2538.51000000", "2538.86000000", "2535.75000000", "2536.50000000", "160.53830000", 1748212319999, "407280.79969600", 3103, "61.73000000", "156611.84655300", "0"], [1748212320000, "2536.51000000", "2538.00000000", "2534.60000000", "2538.00000000", "319.84300000", 1748212379999, "811023.12296400", 3361, "136.99400000", "347413.98949200", "0"], [1748212380000, "2538.00000000", "2539.79000000", "2536.75000000", "2536.81000000", "154.27410000", 1748212439999, "391581.99442400", 3226, "67.63620000", "171656.29127600", "0"], [1748212440000, "2536.81000000", "2540.00000000", "2536.47000000", "2539.32000000", "171.16120000", 1748212499999, "434489.75190000", 2407, "98.93610000", "251162.91970500", "0"], [1748212500000, "2539.33000000", "2539.33000000", "2536.51000000", "2536.91000000", "178.81600000", 1748212559999, "453797.43224900", 2990, "63.73270000", "161697.71417300", "0"], [1748212560000, "2536.91000000", "2539.80000000", "2535.43000000", "2537.49000000", "161.95720000", 1748212619999, "410928.57984300", 3573, "70.58740000", "179118.02936000", "0"], [1748212620000, "2537.49000000", "2537.99000000", "2535.35000000", "2535.69000000", "170.61560000", 1748212679999, "432697.49422600", 2102, "71.48660000", "181291.03925900", "0"], [1748212680000, "2535.70000000", "2539.30000000", "2535.21000000", "2538.50000000", "196.17080000", 1748212739999, "497627.23890000", 2701, "117.03090000", "296871.75572900", "0"], [1748212740000, "2538.50000000", "2539.56000000", "2536.49000000", "2539.13000000", "187.71010000", 1748212799999, "476445.41396900", 2847, "126.67930000", "321533.26783100", "0"], [1748212800000, "2539.12000000", "2540.46000000", "2538.72000000", "2540.40000000", "114.01090000", 1748212859999, "289555.14757200", 2687, "93.60150000", "237723.93911900", "0"], [1748212860000, "2540.40000000", "2542.68000000", "2540.00000000", "2542.40000000", "256.80640000", 1748212919999, "652645.68821000", 2106, "169.48630000", "430764.95563400", "0"], [1748212920000, "2542.39000000", "2544.48000000", "2541.00000000", "2544.47000000", "140.07360000", 1748212979999, "356181.29302700", 2251, "94.81240000", "241091.62720400", "0"], [1748212980000, "2544.48000000", "2545.00000000", "2542.60000000", "2543.20000000", "263.96680000", 1748213039999, "671494.05204800", 2148, "193.81830000", "493046.89148500", "0"], [1748213040000, "2543.20000000", "2547.99000000", "2542.31000000", "2546.49000000", "990.24170000", 1748213099999, "2521304.48738100", 3864, "627.94130000", "1598479.77820500", "0"], [1748213100000, "2546.49000000", "2549.70000000", "2545.11000000", "2549.41000000", "662.08630000", 1748213159999, "1686657.67278800", 4377, "430.25470000", "1095976.92751600", "0"], [1748213160000, "2549.41000000", "2549.41000000", "2545.21000000", "2545.79000000", "397.14850000", 1748213219999, "1011431.30576600", 2860, "228.25650000", "581223.63283200", "0"], [1748213220000, "2545.79000000", "2546.13000000", "2542.50000000", "2542.87000000", "274.85100000", 1748213279999, "699308.67523600", 2427, "177.98870000", "452855.06647600", "0"], [1748213280000, "2542.87000000", "2547.39000000", "2542.79000000", "2544.89000000", "195.50610000", 1748213339999, "497645.42300900", 2449, "111.61030000", "284080.29100300", "0"], [1748213340000, "2544.89000000", "2547.11000000", "2543.61000000", "2547.10000000", "242.06460000", 1748213399999, "616017.24985900", 2578, "140.18260000", "356786.28237000", "0"], [1748213400000, "2547.10000000", "2550.29000000", "2547.10000000", "2548.77000000", "660.54370000", 1748213459999, "1683895.20388000", 3824, "547.96270000", "1396979.25323700", "0"], [1748213460000, "2548.78000000", "2550.73000000", "2547.02000000", "2550.73000000", "412.88790000", 1748213519999, "1052473.67641800", 2218, "314.29470000", "801214.46639800", "0"], [1748213520000, "2550.74000000", "2554.05000000", "2550.34000000", "2552.60000000", "569.54440000", 1748213579999, "1453639.84289200", 4259, "384.74350000", "981928.19664100", "0"], [1748213580000, "2552.60000000", "2552.89000000", "2550.11000000", "2550.11000000", "388.72960000", 1748213639999, "991943.22997600", 2659, "143.97320000", "367375.06525100", "0"], [1748213640000, "2550.11000000", "2550.69000000", "2549.00000000", "2550.39000000", "224.95440000", 1748213699999, "573580.37277400", 2055, "104.51550000", "266472.09248400", "0"], [1748213700000, "2550.39000000", "2553.00000000", "2549.82000000", "2551.80000000", "300.25270000", 1748213759999, "766133.70122100", 3114, "153.07780000", "390609.46228100", "0"], [1748213760000, "2551.80000000", "2554.26000000", "2551.60000000", "2552.61000000", "322.88470000", 1748213819999, "824299.23603200", 3579, "201.42070000", "514212.92436600", "0"], [1748213820000, "2552.61000000", "2553.20000000", "2551.51000000", "2552.35000000", "193.47580000", 1748213879999, "493852.70779100", 1672, "68.89420000", "175847.99887500", "0"], [1748213880000, "2552.35000000", "2552.35000000", "2548.06000000", "2548.49000000", "211.95700000", 1748213939999, "540485.16630000", 2321, "72.10630000", "183868.26606500", "0"], [1748213940000, "2548.50000000", "2550.04000000", "2548.50000000", "2549.16000000", "235.19540000", 1748213999999, "599574.84223800", 1691, "138.32310000", "352621.80668600", "0"], [1748214000000, "2549.16000000", "2552.05000000", "2549.16000000", "2550.49000000", "502.76640000", 1748214059999, "1282576.30340500", 3872, "344.60530000", "879096.70902200", "0"], [1748214060000, "2550.50000000", "2550.69000000", "2544.60000000", "2544.99000000", "886.99560000", 1748214119999, "2259130.19070700", 5212, "593.97930000", "1512665.70209600", "0"], [1748214120000, "2544.99000000", "2546.60000000", "2543.80000000", "2546.20000000", "358.00040000", 1748214179999, "911110.16111200", 3420, "193.02270000", "491243.91068100", "0"], [1748214180000, "2546.20000000", "2547.08000000", "2543.94000000", "2544.45000000", "913.13080000", 1748214239999, "2324020.96459100", 3473, "148.93970000", "379094.95118700", "0"], [1748214240000, "2544.45000000", "2547.74000000", "2544.44000000", "2547.70000000", "205.99660000", 1748214299999, "524491.06272400", 2670, "159.02940000", "404937.72605400", "0"], [1748214300000, "2547.70000000", "2548.90000000", "2546.71000000", "2547.50000000", "156.25490000", 1748214359999, "398157.43211300", 2438, "92.58780000", "235925.33699000", "0"], [1748214360000, "2547.51000000", "2551.00000000", "2547.50000000", "2548.69000000", "170.71910000", 1748214419999, "435202.34155100", 4517, "111.63940000", "284589.53494600", "0"], [1748214420000, "2548.69000000", "2549.09000000", "2547.21000000", "2547.50000000", "135.38210000", 1748214479999, "344966.38411100", 2913, "92.30690000", "235206.65901000", "0"], [1748214480000, "2547.51000000", "2548.91000000", "2546.29000000", "2546.47000000", "197.73700000", 1748214539999, "503774.29817100", 2368, "60.21300000", "153428.15062700", "0"], [1748214540000, "2546.47000000", "2548.44000000", "2546.47000000", "2547.95000000", "188.77500000", 1748214599999, "480879.98039800", 2189, "145.26270000", "370026.78970500", "0"], [1748214600000, "2547.95000000", "2548.10000000", "2546.48000000", "2546.82000000", "98.86600000", 1748214659999, "251841.32093600", 1869, "50.04370000", "127483.25159300", "0"], [1748214660000, "2546.81000000", "2547.89000000", "2546.10000000", "2546.11000000", "119.46870000", 1748214719999, "304280.10801100", 1707, "74.46350000", "189655.84156100", "0"], [1748214720000, "2546.11000000", "2546.11000000", "2544.00000000", "2544.59000000", "166.31600000", 1748214779999, "423240.79824500", 1593, "67.05470000", "170620.27503600", "0"], [1748214780000, "2544.60000000", "2545.30000000", "2543.27000000", "2543.69000000", "144.44420000", 1748214839999, "367485.26981100", 1407, "78.41230000", "199482.29184400", "0"], [1748214840000, "2543.69000000", "2544.83000000", "2543.69000000", "2544.29000000", "95.56690000", 1748214899999, "243137.47432700", 1314, "63.79900000", "162304.67340500", "0"], [1748214900000, "2544.29000000", "2544.30000000", "2542.76000000", "2542.76000000", "98.53850000", 1748214959999, "250626.63161300", 979, "62.45990000", "158858.17329300", "0"], [1748214960000, "2542.76000000", "2542.80000000", "2539.45000000", "2539.59000000", "282.16860000", 1748215019999, "716901.58911700", 2630, "79.37560000", "201663.79659600", "0"], [1748215020000, "2539.59000000", "2542.00000000", "2539.59000000", "2541.77000000", "205.76940000", 1748215079999, "522891.41173800", 1464, "106.71030000", "271153.59415000", "0"], [1748215080000, "2541.78000000", "2542.30000000", "2539.87000000", "2539.91000000", "217.59320000", 1748215139999, "552934.51113300", 2282, "103.26590000", "262410.11394900", "0"], [1748215140000, "2539.90000000", "2540.30000000", "2537.60000000", "2538.39000000", "171.13180000", 1748215199999, "434486.99065200", 2200, "60.37920000", "153273.40124800", "0"], [1748215200000, "2538.40000000", "2541.44000000", "2538.40000000", "2540.80000000", "149.05070000", 1748215259999, "378626.97762700", 1917, "79.01730000", "200698.36057200", "0"], [1748215260000, "2540.81000000", "2540.81000000", "2538.20000000", "2538.63000000", "140.17210000", 1748215319999, "355917.87139900", 1815, "38.93680000", "98856.00291600", "0"], [1748215320000, "2538.62000000", "2538.63000000", "2536.80000000", "2537.50000000", "439.08670000", 1748215379999, "1114308.93270700", 1983, "122.05720000", "309723.47836200", "0"], [1748215380000, "2537.50000000", "2537.52000000", "2535.35000000", "2537.01000000", "1183.46160000", 1748215439999, "3001420.18301800", 2532, "1052.17010000", "2668399.33462500", "0"], [1748215440000, "2537.00000000", "2538.79000000", "2536.67000000", "2538.20000000", "328.56360000", 1748215499999, "833786.99125300", 1654, "196.65880000", "499026.47143400", "0"], [1748215500000, "2538.20000000", "2540.50000000", "2538.20000000", "2540.11000000", "170.22360000", 1748215559999, "432329.72118900", 1593, "114.92050000", "291842.65559200", "0"], [1748215560000, "2540.10000000", "2540.30000000", "2537.03000000", "2537.04000000", "149.62850000", 1748215619999, "379784.61471600", 2449, "92.49510000", "234775.78155400", "0"], [1748215620000, "2537.04000000", "2538.00000000", "2536.19000000", "2536.41000000", "173.52940000", 1748215679999, "440245.12680900", 2140, "102.56700000", "260226.09832500", "0"], [1748215680000, "2536.42000000", "2538.13000000", "2535.00000000", "2536.00000000", "338.55480000", 1748215739999, "858734.43673400", 2213, "172.13260000", "436641.16519500", "0"], [1748215740000, "2535.99000000", "2539.36000000", "2535.99000000", "2538.70000000", "392.06550000", 1748215799999, "995206.60581500", 2140, "326.28960000", "828199.92821200", "0"], [1748215800000, "2538.70000000", "2539.90000000", "2537.52000000", "2539.56000000", "234.53040000", 1748215859999, "595336.22817700", 1677, "99.66470000", "253026.93060600", "0"], [1748215860000, "2539.56000000", "2543.26000000", "2538.50000000", "2542.01000000", "275.05660000", 1748215919999, "699107.91023600", 2101, "195.20220000", "496132.64962900", "0"], [1748215920000, "2542.00000000", "2543.40000000", "2542.00000000", "2542.67000000", "219.67540000", 1748215979999, "558514.84833300", 1551, "170.54940000", "433589.27698200", "0"], [1748215980000, "2542.68000000", "2543.40000000", "2542.11000000", "2543.31000000", "93.16940000", 1748216039999, "236917.95327600", 1336, "55.69850000", "141633.47013800", "0"], [1748216040000, "2543.30000000", "2544.06000000", "2542.49000000", "2542.49000000", "170.68600000", 1748216099999, "434116.48526100", 1721, "89.60490000", "227900.64548200", "0"], [1748216100000, "2542.50000000", "2543.80000000", "2542.04000000", "2543.30000000", "271.48010000", 1748216159999, "690379.98491100", 2038, "212.72160000", "540959.66083500", "0"], [1748216160000, "2543.30000000", "2544.37000000", "2543.30000000", "2543.79000000", "172.55320000", 1748216219999, "438908.89660900", 1580, "141.88350000", "360890.76723400", "0"], [1748216220000, "2543.80000000", "2545.96000000", "2543.80000000", "2545.10000000", "169.34210000", 1748216279999, "431013.30653700", 1541, "145.51640000", "370362.11854400", "0"], [1748216280000, "2545.11000000", "2545.40000000", "2543.90000000", "2544.98000000", "199.11570000", 1748216339999, "506647.72271700", 1520, "134.92960000", "343325.89386000", "0"], [1748216340000, "2544.98000000", "2546.30000000", "2544.51000000", "2546.30000000", "127.73790000", 1748216399999, "325164.46294600", 1074, "100.77820000", "256537.88281500", "0"], [1748216400000, "2546.29000000", "2546.49000000", "2545.80000000", "2546.30000000", "137.62530000", 1748216459999, "350403.13213900", 985, "93.61950000", "238356.62618300", "0"], [1748216460000, "2546.30000000", "2547.80000000", "2546.29000000", "2547.29000000", "358.56780000", 1748216519999, "913402.59669700", 2124, "160.50080000", "408826.23389400", "0"], [1748216520000, "2547.29000000", "2547.70000000", "2547.20000000", "2547.41000000", "200.52220000", 1748216579999, "510825.61563600", 1824, "109.18250000", "278129.98795400", "0"], [1748216580000, "2547.40000000", "2547.63000000", "2546.50000000", "2546.60000000", "69.56390000", 1748216639999, "177190.08606700", 936, "53.69830000", "136779.78388800", "0"], [1748216640000, "2546.60000000", "2547.49000000", "2546.60000000", "2547.05000000", "116.33890000", 1748216699999, "296312.15674800", 1097, "94.10280000", "239677.03479000", "0"], [1748216700000, "2547.06000000", "2547.50000000", "2546.48000000", "2546.80000000", "86.72420000", 1748216759999, "220874.01669100", 893, "43.21650000", "110059.99412200", "0"], [1748216760000, "2546.79000000", "2547.00000000", "2545.61000000", "2545.61000000", "113.99960000", 1748216819999, "290288.42782700", 2266, "51.67690000", "131581.47871000", "0"], [1748216820000, "2545.61000000", "2545.61000000", "2544.47000000", "2545.47000000", "164.51960000", 1748216879999, "418733.70303000", 1844, "96.70060000", "246130.67046900", "0"], [1748216880000, "2545.47000000", "2546.40000000", "2544.90000000", "2544.91000000", "2854.89200000", 1748216939999, "7267077.84616400", 1760, "206.56090000", "525801.83051400", "0"], [1748216940000, "2544.91000000", "2545.90000000", "2543.77000000", "2545.90000000", "289.51300000", 1748216999999, "736721.10737400", 1774, "212.95340000", "541927.42234000", "0"], [1748217000000, "2545.90000000", "2550.14000000", "2545.46000000", "2550.00000000", "1063.31420000", 1748217059999, "2710472.95155100", 3284, "505.14060000", "1287341.23325500", "0"], [1748217060000, "2549.99000000", "2550.94000000", "2549.99000000", "2550.52000000", "152.92850000", 1748217119999, "390022.61319400", 1105, "107.05810000", "273037.01977200", "0"], [1748217120000, "2550.52000000", "2551.06000000", "2549.86000000", "2550.21000000", "950.56420000", 1748217179999, "2424569.08349900", 1820, "426.10680000", "1086741.35657000", "0"], [1748217180000, "2550.20000000", "2550.75000000", "2548.70000000", "2549.40000000", "154.27410000", 1748217239999, "393289.03314200", 1588, "105.73280000", "269536.75668500", "0"], [1748217240000, "2549.40000000", "2549.40000000", "2548.71000000", "2548.71000000", "34.03350000", 1748217299999, "86748.07126100", 658, "12.46930000", "31782.45291800", "0"], [1748217300000, "2548.72000000", "2550.15000000", "2547.75000000", "2550.15000000", "305.52830000", 1748217359999, "778670.35031800", 1530, "158.10010000", "402981.22535200", "0"], [1748217360000, "2550.15000000", "2552.78000000", "2549.98000000", "2552.77000000", "225.37620000", 1748217419999, "575016.50928000", 1890, "111.00920000", "283251.27019100", "0"], [1748217420000, "2552.77000000", "2554.02000000", "2551.69000000", "2551.81000000", "1078.91390000", 1748217479999, "2755204.03196500", 2178, "256.79580000", "655700.27887200", "0"], [1748217480000, "2551.80000000", "2551.81000000", "2550.61000000", "2550.74000000", "90.29550000", 1748217539999, "230341.58626400", 1032, "64.41710000", "164322.75488700", "0"], [1748217540000, "2550.74000000", "2551.23000000", "2550.41000000", "2551.22000000", "90.74810000", 1748217599999, "231480.54351200", 584, "55.55920000", "141723.28651700", "0"], [1748217600000, "2551.22000000", "2552.20000000", "2549.80000000", "2550.59000000", "403.34900000", 1748217659999, "1028862.97413200", 2425, "246.49480000", "628784.36616000", "0"], [1748217660000, "2550.60000000", "2553.10000000", "2550.59000000", "2552.59000000", "211.71240000", 1748217719999, "540159.57244800", 2817, "163.50390000", "417149.23934400", "0"], [1748217720000, "2552.60000000", "2554.30000000", "2552.12000000", "2554.29000000", "475.86140000", 1748217779999, "1215044.14631000", 2934, "240.33990000", "613697.12441800", "0"], [1748217780000, "2554.30000000", "2558.62000000", "2554.30000000", "2555.21000000", "1070.87560000", 1748217839999, "2737658.41767400", 5846, "713.97570000", "1825109.72944400", "0"], [1748217840000, "2555.21000000", "2557.50000000", "2552.04000000", "2552.35000000", "312.10900000", 1748217899999, "797365.26049700", 2786, "124.29380000", "317593.38143300", "0"], [1748217900000, "2552.36000000", "2555.93000000", "2552.36000000", "2555.26000000", "1234.84230000", 1748217959999, "3154536.81197500", 2897, "846.15880000", "2161566.77964800", "0"], [1748217960000, "2555.27000000", "2556.00000000", "2555.00000000", "2555.00000000", "132.28600000", 1748218019999, "338056.52728500", 1882, "39.15160000", "100047.89811600", "0"], [1748218020000, "2555.00000000", "2555.98000000", "2552.52000000", "2552.53000000", "4721.57130000", 1748218079999, "12062380.99714000", 2587, "176.90010000", "451932.96588800", "0"], [1748218080000, "2552.53000000", "2556.93000000", "2552.52000000", "2556.00000000", "382.41800000", 1748218139999, "976782.19413000", 2965, "334.07370000", "853266.76258000", "0"], [1748218140000, "2556.05000000", "2556.05000000", "2553.30000000", "2553.43000000", "114.68730000", 1748218199999, "292959.02423300", 1759, "45.13640000", "115270.86080700", "0"], [1748218200000, "2553.44000000", "2553.44000000", "2550.15000000", "2551.00000000", "347.84800000", 1748218259999, "887536.76538500", 2636, "135.43860000", "345557.00113000", "0"], [1748218260000, "2550.99000000", "2551.30000000", "2548.83000000", "2548.99000000", "602.74520000", 1748218319999, "1536944.89181800", 2442, "182.98090000", "466622.68387200", "0"], [1748218320000, "2548.99000000", "2550.79000000", "2548.98000000", "2549.00000000", "205.80110000", 1748218379999, "524795.28187400", 1554, "141.35160000", "360464.48108100", "0"], [1748218380000, "2549.00000000", "2550.09000000", "2548.67000000", "2549.64000000", "321.79930000", 1748218439999, "820456.67916000", 1686, "249.05580000", "635007.64845100", "0"], [1748218440000, "2549.64000000", "2549.64000000", "2547.78000000", "2547.91000000", "219.23370000", 1748218499999, "558682.05859100", 2018, "24.55660000", "62575.99706700", "0"], [1748218500000, "2547.92000000", "2552.99000000", "2547.91000000", "2552.99000000", "325.26920000", 1748218559999, "829680.57260200", 3338, "290.63840000", "741353.81191900", "0"], [1748218560000, "2552.99000000", "2557.00000000", "2552.99000000", "2555.00000000", "379.76200000", 1748218619999, "970459.57880600", 3194, "216.84550000", "554074.89886000", "0"], [1748218620000, "2555.00000000", "2555.90000000", "2553.71000000", "2553.71000000", "151.67090000", 1748218679999, "387564.34480600", 2170, "52.19960000", "133378.07170800", "0"], [1748218680000, "2553.71000000", "2553.71000000", "2552.71000000", "2552.79000000", "194.10310000", 1748218739999, "495546.96605200", 1829, "146.77330000", "374707.31259000", "0"], [1748218740000, "2552.80000000", "2553.89000000", "2552.70000000", "2553.88000000", "178.37330000", 1748218799999, "455456.48102400", 1246, "154.67850000", "394964.17617700", "0"], [1748218800000, "2553.88000000", "2553.88000000", "2551.50000000", "2552.20000000", "133.25900000", 1748218859999, "340185.73465500", 1980, "24.47650000", "62474.83449100", "0"], [1748218860000, "2552.20000000", "2552.21000000", "2550.10000000", "2550.14000000", "115.89120000", 1748218919999, "295642.78527600", 1539, "32.76090000", "83564.18992900", "0"], [1748218920000, "2550.14000000", "2550.28000000", "2549.30000000", "2549.52000000", "86.04410000", 1748218979999, "219410.27815400", 1396, "19.82500000", "50552.02582700", "0"], [1748218980000, "2549.52000000", "2550.00000000", "2548.10000000", "2548.29000000", "427.79020000", 1748219039999, "1090593.45013700", 2025, "140.33970000", "357783.52551900", "0"], [1748219040000, "2548.30000000", "2549.30000000", "2547.56000000", "2547.57000000", "180.02520000", 1748219099999, "458823.08995500", 1444, "140.95310000", "359240.19158700", "0"], [1748219100000, "2547.57000000", "2548.09000000", "2546.00000000", "2546.02000000", "183.50510000", 1748219159999, "467427.95453700", 1799, "125.65140000", "320074.16944600", "0"], [1748219160000, "2546.02000000", "2546.79000000", "2544.88000000", "2546.64000000", "678.51490000", 1748219219999, "1727277.15490200", 1894, "196.51650000", "500310.08362500", "0"], [1748219220000, "2546.65000000", "2546.65000000", "2536.84000000", "2542.20000000", "1923.39790000", 1748219279999, "4886685.57655400", 6015, "832.44690000", "2114605.65220700", "0"], [1748219280000, "2542.20000000", "2544.40000000", "2541.34000000", "2544.30000000", "508.11720000", 1748219339999, "1292330.69655800", 2323, "259.18100000", "659153.53129500", "0"], [1748219340000, "2544.30000000", "2545.00000000", "2542.90000000", "2544.99000000", "634.53620000", 1748219399999, "1614266.88511100", 2261, "304.10020000", "773595.07202300", "0"], [1748219400000, "2545.00000000", "2546.60000000", "2544.85000000", "2544.85000000", "275.18610000", 1748219459999, "700549.96425600", 2441, "140.30910000", "357162.55709800", "0"], [1748219460000, "2544.85000000", "2545.10000000", "2542.80000000", "2543.26000000", "213.79310000", 1748219519999, "543903.71512300", 2592, "118.21910000", "300743.13720900", "0"], [1748219520000, "2543.27000000", "2545.79000000", "2543.27000000", "2544.80000000", "288.65480000", 1748219579999, "734467.24544700", 2259, "234.23900000", "595976.46707100", "0"], [1748219580000, "2544.80000000", "2546.31000000", "2544.50000000", "2546.09000000", "180.23200000", 1748219639999, "458743.33446300", 1948, "126.57240000", "322171.84617500", "0"], [1748219640000, "2546.09000000", "2549.50000000", "2546.09000000", "2548.93000000", "252.67800000", 1748219699999, "643921.79357400", 2053, "172.87690000", "440531.98299200", "0"], [1748219700000, "2548.94000000", "2550.36000000", "2548.00000000", "2548.01000000", "196.57500000", 1748219759999, "501116.62411400", 1729, "165.98430000", "423135.81713300", "0"], [1748219760000, "2548.00000000", "2548.01000000", "2546.40000000", "2547.00000000", "173.66030000", 1748219819999, "442359.89799000", 1655, "37.49240000", "95492.77021900", "0"], [1748219820000, "2547.00000000", "2548.49000000", "2547.00000000", "2548.49000000", "197.77880000", 1748219879999, "503848.82196800", 1329, "172.51360000", "439485.04840300", "0"], [1748219880000, "2548.49000000", "2552.89000000", "2548.49000000", "2552.19000000", "640.22560000", 1748219939999, "1633200.98716100", 2718, "483.30520000", "1232821.50690400", "0"], [1748219940000, "2552.20000000", "2555.79000000", "2552.19000000", "2554.99000000", "392.48820000", 1748219999999, "1002413.16262900", 2852, "228.24770000", "582956.01962900", "0"], [1748220000000, "2555.00000000", "2557.00000000", "2554.99000000", "2556.19000000", "352.25660000", 1748220059999, "900320.92310000", 2873, "209.38230000", "535146.64722900", "0"], [1748220060000, "2556.19000000", "2558.20000000", "2556.19000000", "2557.79000000", "481.46500000", 1748220119999, "1231243.02096000", 2345, "308.13810000", "787934.02594000", "0"], [1748220120000, "2557.80000000", "2560.00000000", "2557.17000000", "2557.70000000", "510.89840000", 1748220179999, "1307319.33658000", 3621, "259.03200000", "662916.50715100", "0"], [1748220180000, "2557.69000000", "2557.69000000", "2555.00000000", "2555.81000000", "449.89340000", 1748220239999, "1149900.55604300", 2635, "255.93020000", "654113.04520800", "0"], [1748220240000, "2555.80000000", "2557.00000000", "2555.60000000", "2556.01000000", "176.08410000", 1748220299999, "450126.04775000", 1616, "156.65130000", "400445.65716000", "0"], [1748220300000, "2556.00000000", "2559.18000000", "2555.11000000", "2558.54000000", "333.10430000", 1748220359999, "851995.51156500", 3184, "204.93720000", "524216.13348200", "0"], [1748220360000, "2558.55000000", "2559.13000000", "2557.53000000", "2559.13000000", "229.79600000", 1748220419999, "587882.79541600", 1841, "159.55020000", "408175.88941500", "0"], [1748220420000, "2559.14000000", "2560.72000000", "2557.89000000", "2557.94000000", "620.46360000", 1748220479999, "1588239.13258700", 2890, "210.74050000", "539410.47913800", "0"], [1748220480000, "2557.95000000", "2560.00000000", "2557.89000000", "2559.44000000", "369.47650000", 1748220539999, "945453.53576900", 3469, "179.38890000", "459002.05904000", "0"], [1748220540000, "2559.44000000", "2559.80000000", "2555.30000000", "2555.41000000", "441.03010000", 1748220599999, "1127828.24708400", 3163, "246.88010000", "631376.26301400", "0"], [1748220600000, "2555.40000000", "2555.40000000", "2553.43000000", "2554.00000000", "229.12840000", 1748220659999, "585221.96680200", 1704, "117.91910000", "301152.76559900", "0"], [1748220660000, "2554.00000000", "2555.45000000", "2553.61000000", "2554.91000000", "303.90090000", 1748220719999, "776300.22014100", 1385, "241.79220000", "617630.52485700", "0"], [1748220720000, "2554.91000000", "2560.48000000", "2554.91000000", "2560.48000000", "510.16480000", 1748220779999, "1305356.27809000", 2078, "407.41830000", "1042479.85238200", "0"], [1748220780000, "2560.48000000", "2560.83000000", "2557.40000000", "2558.50000000", "377.93730000", 1748220839999, "967153.83729000", 3309, "190.93170000", "488589.45734800", "0"], [1748220840000, "2558.51000000", "2558.74000000", "2556.77000000", "2558.20000000", "621.55280000", 1748220899999, "1589820.66109200", 2631, "457.94690000", "1171322.48386900", "0"], [1748220900000, "2558.20000000", "2559.55000000", "2558.00000000", "2559.44000000", "1287.33930000", 1748220959999, "3293154.79469600", 1686, "236.92540000", "606155.43874500", "0"], [1748220960000, "2559.44000000", "2564.71000000", "2559.32000000", "2563.46000000", "603.49840000", 1748221019999, "1546232.31501000", 4333, "402.42850000", "1031001.85223700", "0"], [1748221020000, "2563.46000000", "2569.70000000", "2563.45000000", "2568.90000000", "1900.77850000", 1748221079999, "4878684.10974000", 7345, "1356.67790000", "3481914.75556200", "0"], [1748221080000, "2568.90000000", "2571.80000000", "2567.10000000", "2571.31000000", "910.76830000", 1748221139999, "2340467.05763600", 4990, "653.21260000", "1678651.27207100", "0"], [1748221140000, "2571.30000000", "2574.60000000", "2570.00000000", "2571.70000000", "779.29700000", 1748221199999, "2005109.45452500", 5056, "510.81750000", "1314344.12173000", "0"], [1748221200000, "2571.71000000", "2577.00000000", "2571.22000000", "2571.22000000", "1454.50430000", 1748221259999, "3744446.93371800", 8173, "1024.33610000", "2637237.89274700", "0"], [1748221260000, "2571.21000000", "2571.78000000", "2568.02000000", "2568.02000000", "563.90030000", 1748221319999, "1448923.51500600", 3467, "216.54200000", "556386.87871000", "0"], [1748221320000, "2568.02000000", "2570.08000000", "2567.89000000", "2569.49000000", "371.40430000", 1748221379999, "954071.74941300", 3125, "251.99040000", "647345.14501600", "0"], [1748221380000, "2569.50000000", "2572.58000000", "2568.80000000", "2568.80000000", "415.38880000", 1748221439999, "1067996.85732200", 4107, "316.16270000", "812967.48450100", "0"], [1748221440000, "2568.80000000", "2568.89000000", "2565.10000000", "2565.64000000", "342.38070000", 1748221499999, "878860.29143500", 2834, "115.40160000", "296178.20448000", "0"], [1748221500000, "2565.64000000", "2565.99000000", "2563.11000000", "2563.89000000", "391.95290000", 1748221559999, "1005083.46858600", 3532, "202.22440000", "518561.72168400", "0"], [1748221560000, "2563.90000000", "2563.95000000", "2562.50000000", "2562.50000000", "353.24390000", 1748221619999, "905465.78262000", 2536, "217.10670000", "556499.29197900", "0"], [1748221620000, "2562.50000000", "2563.95000000", "2561.60000000", "2563.80000000", "352.87830000", 1748221679999, "904494.54726300", 2776, "205.37830000", "526436.44642700", "0"], [1748221680000, "2563.79000000", "2563.80000000", "2559.28000000", "2559.69000000", "598.74310000", 1748221739999, "1533184.56228400", 3415, "227.06040000", "581381.20508500", "0"], [1748221740000, "2559.69000000", "2561.00000000", "2559.69000000", "2560.54000000", "273.68830000", 1748221799999, "700739.37747400", 1869, "218.14140000", "558503.85431100", "0"], [1748221800000, "2560.54000000", "2562.99000000", "2560.30000000", "2562.31000000", "245.59310000", 1748221859999, "629204.27490200", 2665, "186.30470000", "477291.88479200", "0"], [1748221860000, "2562.30000000", "2563.10000000", "2561.07000000", "2561.07000000", "263.31500000", 1748221919999, "674683.39487300", 2416, "162.23590000", "415712.72954700", "0"], [1748221920000, "2561.07000000", "2561.07000000", "2559.76000000", "2560.32000000", "288.84000000", 1748221979999, "739492.83118100", 1954, "200.10880000", "512313.27661900", "0"], [1748221980000, "2560.32000000", "2560.98000000", "2559.20000000", "2559.20000000", "152.52010000", 1748222039999, "390496.47116900", 1455, "91.35970000", "233923.57104600", "0"], [1748222040000, "2559.20000000", "2560.09000000", "2558.60000000", "2560.01000000", "209.62970000", 1748222099999, "536519.07954900", 1571, "114.66750000", "293488.02998100", "0"], [1748222100000, "2560.00000000", "2561.09000000", "2559.60000000", "2560.11000000", "378.33540000", 1748222159999, "968605.67915100", 2851, "330.13540000", "845185.44165700", "0"], [1748222160000, "2560.10000000", "2561.50000000", "2558.91000000", "2558.91000000", "240.29240000", 1748222219999, "615257.43328700", 3116, "117.23570000", "300200.94590800", "0"], [1748222220000, "2558.90000000", "2558.96000000", "2556.32000000", "2557.81000000", "6321.40250000", 1748222279999, "16169582.51928300", 3812, "288.05630000", "736634.57644700", "0"], [1748222280000, "2557.81000000", "2562.30000000", "2557.70000000", "2561.80000000", "384.02380000", 1748222339999, "982971.65857600", 2401, "289.46280000", "740843.48370100", "0"], [1748222340000, "2561.79000000", "2561.79000000", "2556.52000000", "2556.53000000", "240.72570000", 1748222399999, "616026.38530100", 2319, "55.61170000", "142265.03142900", "0"], [1748222400000, "2556.53000000", "2560.00000000", "2556.11000000", "2559.41000000", "264.28770000", 1748222459999, "676130.64778800", 2047, "219.16510000", "560677.32544100", "0"], [1748222460000, "2559.41000000", "2559.41000000", "2557.22000000", "2557.89000000", "142.60270000", 1748222519999, "364765.39241200", 2116, "70.85990000", "181230.03903400", "0"], [1748222520000, "2557.90000000", "2559.20000000", "2557.85000000", "2558.69000000", "76.69500000", 1748222579999, "196228.56630700", 1460, "50.55980000", "129362.26470700", "0"], [1748222580000, "2558.70000000", "2560.27000000", "2558.51000000", "2559.11000000", "142.02660000", 1748222639999, "363456.03249800", 2549, "101.17200000", "258902.49182300", "0"], [1748222640000, "2559.11000000", "2559.20000000", "2557.10000000", "2557.76000000", "302.15010000", 1748222699999, "773055.29180800", 1651, "55.66290000", "142383.28075000", "0"], [1748222700000, "2557.75000000", "2560.40000000", "2557.41000000", "2560.40000000", "244.76050000", 1748222759999, "626333.90252600", 2658, "176.58270000", "451830.28301200", "0"], [1748222760000, "2560.39000000", "2563.14000000", "2560.39000000", "2561.56000000", "648.78080000", 1748222819999, "1661684.57288100", 3637, "529.79700000", "1356824.45593000", "0"], [1748222820000, "2561.55000000", "2564.00000000", "2560.91000000", "2563.81000000", "214.49580000", 1748222879999, "549753.88192500", 2656, "163.13790000", "418125.19886000", "0"], [1748222880000, "2563.80000000", "2563.80000000", "2562.56000000", "2562.71000000", "63.28540000", 1748222939999, "162210.84101600", 710, "27.28610000", "69932.18143300", "0"], [1748222940000, "2562.71000000", "2562.75000000", "2558.42000000", "2558.64000000", "505.30320000", 1748222999999, "1294280.10506100", 1550, "82.56000000", "211563.81777600", "0"], [1748223000000, "2558.64000000", "2559.30000000", "2555.20000000", "2559.19000000", "959.51170000", 1748223059999, "2453402.76144200", 4036, "420.73850000", "1075944.64535100", "0"], [1748223060000, "2559.20000000", "2559.96000000", "2557.00000000", "2557.31000000", "365.63170000", 1748223119999, "935394.03657300", 2279, "107.11710000", "273983.58842500", "0"], [1748223120000, "2557.30000000", "2557.30000000", "2555.70000000", "2555.80000000", "253.82300000", 1748223179999, "648850.77179500", 2272, "167.60430000", "428431.45192000", "0"], [1748223180000, "2555.79000000", "2555.91000000", "2555.00000000", "2555.22000000", "144.57680000", 1748223239999, "369437.74618300", 1102, "101.38390000", "259063.41749500", "0"], [1748223240000, "2555.23000000", "2558.20000000", "2555.20000000", "2556.31000000", "250.63320000", 1748223299999, "640806.75510600", 2199, "147.05970000", "375931.35349500", "0"], [1748223300000, "2556.31000000", "2560.00000000", "2556.31000000", "2559.60000000", "148.21690000", 1748223359999, "379233.07096900", 1766, "102.77410000", "262959.48292600", "0"], [1748223360000, "2559.61000000", "2562.00000000", "2559.60000000", "2562.00000000", "239.72660000", 1748223419999, "613921.88771700", 1682, "183.87040000", "470859.95153200", "0"], [1748223420000, "2561.99000000", "2564.00000000", "2561.90000000", "2562.02000000", "342.69530000", 1748223479999, "878245.31135100", 2047, "290.93320000", "745581.43230800", "0"], [1748223480000, "2562.01000000", "2564.00000000", "2562.01000000", "2562.59000000", "391.81350000", 1748223539999, "1004275.92667200", 2322, "201.81540000", "517245.82005700", "0"], [1748223540000, "2562.59000000", "2562.59000000", "2560.01000000", "2560.31000000", "499.80200000", 1748223599999, "1280202.93137300", 2229, "276.14890000", "707305.21981200", "0"], [1748223600000, "2560.35000000", "2564.00000000", "2560.34000000", "2563.31000000", "297.02520000", 1748223659999, "761051.92663600", 1502, "272.36020000", "697845.40535100", "0"], [1748223660000, "2563.31000000", "2565.48000000", "2563.31000000", "2565.01000000", "135.90560000", 1748223719999, "348565.83803800", 1185, "102.45920000", "262776.65942700", "0"], [1748223720000, "2565.02000000", "2566.92000000", "2564.71000000", "2566.40000000", "910.38000000", 1748223779999, "2335767.18568000", 2626, "754.23440000", "1935129.54147400", "0"], [1748223780000, "2566.40000000", "2566.59000000", "2565.30000000", "2565.47000000", "151.74950000", 1748223839999, "389355.46646000", 1277, "85.11510000", "218371.83373400", "0"], [1748223840000, "2565.46000000", "2565.71000000", "2563.60000000", "2563.61000000", "189.16430000", 1748223899999, "485151.04286400", 1306, "69.82930000", "179112.24360900", "0"], [1748223900000, "2563.61000000", "2565.09000000", "2563.60000000", "2564.50000000", "420.66250000", 1748223959999, "1078824.65796400", 1823, "267.45940000", "685872.46219400", "0"], [1748223960000, "2564.50000000", "2565.30000000", "2563.56000000", "2564.89000000", "77.81450000", 1748224019999, "199566.07033400", 1414, "61.06390000", "156611.20318600", "0"], [1748224020000, "2564.90000000", "2565.58000000", "2564.50000000", "2565.58000000", "202.48240000", 1748224079999, "519404.52528800", 1529, "149.92790000", "384590.02278900", "0"], [1748224080000, "2565.58000000", "2566.80000000", "2565.27000000", "2566.21000000", "243.35980000", 1748224139999, "624454.62842700", 1977, "134.24290000", "344468.80461200", "0"], [1748224140000, "2566.20000000", "2567.24000000", "2564.49000000", "2564.49000000", "285.74050000", 1748224199999, "733285.09898000", 2458, "154.48480000", "396406.95412400", "0"], [1748224200000, "2564.50000000", "2566.09000000", "2563.73000000", "2563.84000000", "302.16450000", 1748224259999, "775123.62004200", 1988, "171.41060000", "439701.91196900", "0"], [1748224260000, "2563.84000000", "2565.80000000", "2563.84000000", "2565.20000000", "122.45420000", 1748224319999, "314064.21674600", 1384, "87.30980000", "223897.65201300", "0"], [1748224320000, "2565.21000000", "2565.21000000", "2560.55000000", "2561.29000000", "411.53800000", 1748224379999, "1054252.95838700", 3059, "216.29030000", "554050.44043300", "0"], [1748224380000, "2561.30000000", "2561.37000000", "2557.32000000", "2557.66000000", "500.40510000", 1748224439999, "1280223.71737000", 2166, "247.61030000", "633388.48742900", "0"], [1748224440000, "2557.67000000", "2557.87000000", "2556.28000000", "2557.41000000", "136.20310000", 1748224499999, "348301.95007900", 1695, "78.11370000", "199749.37365700", "0"], [1748224500000, "2557.41000000", "2557.51000000", "2556.20000000", "2557.00000000", "97.59620000", 1748224559999, "249553.14344900", 1311, "52.17160000", "133399.78169700", "0"], [1748224560000, "2557.00000000", "2557.93000000", "2556.99000000", "2557.39000000", "251.36340000", 1748224619999, "642790.89988200", 1042, "206.84080000", "528917.29989600", "0"], [1748224620000, "2557.40000000", "2558.55000000", "2555.77000000", "2556.00000000", "442.14910000", 1748224679999, "1130639.69369500", 2398, "221.44700000", "566306.30191100", "0"], [1748224680000, "2556.00000000", "2557.58000000", "2556.00000000", "2557.53000000", "169.11480000", 1748224739999, "432410.89348300", 1335, "131.55270000", "336362.66564300", "0"], [1748224740000, "2557.53000000", "2559.50000000", "2557.53000000", "2558.51000000", "174.80860000", 1748224799999, "447317.41319000", 1262, "107.52840000", "275133.82961600", "0"], [1748224800000, "2558.50000000", "2559.00000000", "2556.70000000", "2556.71000000", "102.17330000", 1748224859999, "261390.95702700", 2223, "43.82000000", "112108.69225300", "0"], [1748224860000, "2556.71000000", "2558.40000000", "2555.99000000", "2558.40000000", "432.22440000", 1748224919999, "1105067.73525000", 1648, "211.68330000", "541287.39212200", "0"], [1748224920000, "2558.40000000", "2558.40000000", "2556.10000000", "2556.41000000", "54.86200000", 1748224979999, "140289.34394900", 1708, "16.18330000", "41377.05089700", "0"], [1748224980000, "2556.40000000", "2559.54000000", "2556.01000000", "2558.04000000", "281.08260000", 1748225039999, "718855.09936000", 2099, "240.44030000", "614881.50749100", "0"], [1748225040000, "2558.04000000", "2560.90000000", "2557.20000000", "2560.39000000", "135.10150000", 1748225099999, "345819.23549600", 1957, "85.08940000", "217815.71767000", "0"], [1748225100000, "2560.40000000", "2561.00000000", "2559.90000000", "2560.49000000", "197.86470000", 1748225159999, "506624.66284100", 1380, "144.89280000", "370982.46099200", "0"], [1748225160000, "2560.50000000", "2560.50000000", "2555.00000000", "2556.60000000", "183.15640000", 1748225219999, "468346.77582300", 2532, "59.19950000", "151342.07455900", "0"], [1748225220000, "2556.60000000", "2556.61000000", "2551.70000000", "2554.44000000", "653.57530000", 1748225279999, "1669082.67614500", 2820, "240.68350000", "614637.21516300", "0"], [1748225280000, "2554.44000000", "2554.44000000", "2553.05000000", "2554.43000000", "155.83420000", 1748225339999, "398013.67607700", 1237, "56.34850000", "143927.85942600", "0"], [1748225340000, "2554.44000000", "2555.20000000", "2553.99000000", "2555.19000000", "285.67560000", 1748225399999, "729828.10547300", 1550, "117.36490000", "299820.80249700", "0"], [1748225400000, "2555.19000000", "2556.54000000", "2555.02000000", "2556.31000000", "133.86280000", 1748225459999, "342143.36816700", 961, "86.80340000", "221859.04782400", "0"], [1748225460000, "2556.30000000", "2557.29000000", "2556.30000000", "2556.61000000", "130.52470000", 1748225519999, "333710.61814900", 916, "85.87610000", "219554.25040000", "0"], [1748225520000, "2556.61000000", "2556.61000000", "2553.20000000", "2554.86000000", "180.04250000", 1748225579999, "459981.02470500", 1999, "40.24880000", "102801.66297000", "0"], [1748225580000, "2554.85000000", "2555.53000000", "2554.70000000", "2555.14000000", "106.75790000", 1748225639999, "272782.72988800", 784, "48.33300000", "123495.65312500", "0"], [1748225640000, "2555.14000000", "2555.14000000", "2554.10000000", "2554.51000000", "74.53950000", 1748225699999, "190422.82346200", 698, "21.58310000", "55135.97760400", "0"], [1748225700000, "2554.50000000", "2554.52000000", "2552.69000000", "2552.70000000", "261.70130000", 1748225759999, "668329.33813800", 1640, "134.76940000", "344239.36981500", "0"], [1748225760000, "2552.70000000", "2554.00000000", "2552.52000000", "2553.99000000", "193.94400000", 1748225819999, "495236.39216500", 1264, "121.62910000", "310572.69236100", "0"], [1748225820000, "2554.00000000", "2556.19000000", "2553.20000000", "2555.79000000", "157.77350000", 1748225879999, "403032.70985800", 1713, "70.93480000", "181217.55533000", "0"], [1748225880000, "2555.80000000", "2559.20000000", "2555.79000000", "2558.61000000", "261.94320000", 1748225939999, "670020.46948600", 1911, "227.15350000", "581036.96304500", "0"], [1748225940000, "2558.60000000", "2561.02000000", "2557.53000000", "2560.31000000", "305.94920000", 1748225999999, "783017.43346100", 2202, "237.39130000", "607551.80295600", "0"], [1748226000000, "2560.31000000", "2561.52000000", "2558.78000000", "2559.43000000", "342.07270000", 1748226059999, "875726.82362300", 2267, "220.21420000", "563705.72270000", "0"], [1748226060000, "2559.43000000", "2563.38000000", "2558.58000000", "2563.38000000", "263.45650000", 1748226119999, "674726.99182100", 2041, "201.71760000", "516683.96054500", "0"], [1748226120000, "2563.35000000", "2563.35000000", "2560.64000000", "2560.64000000", "136.96310000", 1748226179999, "350903.97897100", 1396, "21.77410000", "55779.23067200", "0"], [1748226180000, "2560.64000000", "2563.86000000", "2560.56000000", "2563.39000000", "535.49160000", 1748226239999, "1372035.78966700", 2759, "403.31910000", "1033335.71299700", "0"], [1748226240000, "2563.39000000", "2563.40000000", "2561.66000000", "2561.66000000", "149.92000000", 1748226299999, "384196.23467400", 1282, "44.25150000", "113400.87459600", "0"], [1748226300000, "2561.66000000", "2562.99000000", "2561.65000000", "2562.24000000", "117.85380000", 1748226359999, "301974.40200200", 1274, "82.25440000", "210754.87010400", "0"], [1748226360000, "2562.23000000", "2562.50000000", "2560.55000000", "2560.55000000", "63.65990000", 1748226419999, "163092.17659700", 1117, "29.54770000", "75703.70925800", "0"], [1748226420000, "2560.55000000", "2561.41000000", "2559.54000000", "2560.82000000", "184.22980000", 1748226479999, "471694.91995800", 1736, "120.66920000", "308955.45922800", "0"], [1748226480000, "2560.81000000", "2561.00000000", "2559.54000000", "2559.55000000", "410.52710000", 1748226539999, "1051128.83961600", 1620, "176.67420000", "452361.42112900", "0"], [1748226540000, "2559.55000000", "2560.91000000", "2559.54000000", "2560.77000000", "151.56840000", 1748226599999, "388078.88634900", 949, "109.75500000", "281010.61116500", "0"], [1748226600000, "2560.77000000", "2560.79000000", "2557.75000000", "2557.75000000", "108.08780000", 1748226659999, "276661.83111900", 1459, "28.37050000", "72641.63168200", "0"], [1748226660000, "2557.76000000", "2558.30000000", "2557.00000000", "2557.51000000", "150.61920000", 1748226719999, "385242.12782400", 1620, "64.34790000", "164579.30185800", "0"], [1748226720000, "2557.51000000", "2558.20000000", "2553.28000000", "2553.28000000", "661.37470000", 1748226779999, "1690422.32021200", 3146, "152.17210000", "388986.58593300", "0"], [1748226780000, "2553.27000000", "2554.69000000", "2553.27000000", "2553.85000000", "234.47590000", 1748226839999, "598866.68600300", 1566, "95.94120000", "245029.82947500", "0"], [1748226840000, "2553.86000000", "2554.66000000", "2553.51000000", "2553.52000000", "99.50000000", 1748226899999, "254149.95479800", 1237, "34.00190000", "86845.43908200", "0"], [1748226900000, "2553.52000000", "2553.80000000", "2552.71000000", "2553.00000000", "74.91920000", 1748226959999, "191283.35880400", 1180, "35.10720000", "89634.43740900", "0"], [1748226960000, "2553.00000000", "2553.00000000", "2548.80000000", "2551.50000000", "742.05780000", 1748227019999, "1892701.03891900", 3458, "266.59690000", "679984.59434600", "0"], [1748227020000, "2551.49000000", "2551.51000000", "2550.91000000", "2551.00000000", "138.17740000", 1748227079999, "352515.54047300", 1198, "75.41570000", "192390.71397100", "0"], [1748227080000, "2551.00000000", "2552.20000000", "2550.10000000", "2551.80000000", "186.92330000", 1748227139999, "476929.81388900", 1394, "106.32330000", "271260.66172800", "0"], [1748227140000, "2551.80000000", "2552.52000000", "2550.50000000", "2550.50000000", "154.54760000", 1748227199999, "394364.02236900", 1139, "77.79910000", "198533.03458500", "0"], [1748227200000, "2550.51000000", "2551.00000000", "2548.49000000", "2550.99000000", "303.93800000", 1748227259999, "774925.25033100", 1767, "169.40600000", "431921.27706400", "0"], [1748227260000, "2551.00000000", "2551.51000000", "2550.85000000", "2551.00000000", "102.05940000", 1748227319999, "260370.38788100", 1069, "66.87790000", "170612.89569700", "0"], [1748227320000, "2551.01000000", "2552.52000000", "2551.01000000", "2551.71000000", "105.76090000", 1748227379999, "269906.90174600", 977, "49.66120000", "126722.05572000", "0"], [1748227380000, "2551.70000000", "2552.21000000", "2551.10000000", "2551.99000000", "77.87340000", 1748227439999, "198705.69852400", 721, "53.84230000", "137387.42131100", "0"], [1748227440000, "2552.00000000", "2552.00000000", "2551.51000000", "2551.53000000", "100.61280000", 1748227499999, "256748.18381000", 608, "38.31280000", "97769.58706500", "0"], [1748227500000, "2551.54000000", "2552.30000000", "2551.32000000", "2551.77000000", "183.17980000", 1748227559999, "467432.49346900", 1055, "103.73040000", "264689.51540300", "0"], [1748227560000, "2551.77000000", "2551.77000000", "2548.33000000", "2548.86000000", "380.49640000", 1748227619999, "970047.91513100", 1510, "98.62140000", "251342.42288200", "0"], [1748227620000, "2548.86000000", "2549.40000000", "2547.60000000", "2547.61000000", "273.61720000", 1748227679999, "697403.59707200", 1470, "107.55120000", "274130.65918300", "0"], [1748227680000, "2547.60000000", "2549.10000000", "2547.21000000", "2548.90000000", "465.84580000", 1748227739999, "1187054.32541100", 1503, "155.09750000", "395169.08069900", "0"], [1748227740000, "2548.89000000", "2550.70000000", "2548.89000000", "2550.69000000", "165.18660000", 1748227799999, "421149.77590800", 908, "111.72140000", "284833.00956000", "0"], [1748227800000, "2550.70000000", "2551.00000000", "2549.68000000", "2550.40000000", "101.93850000", 1748227859999, "259978.99450400", 1333, "53.42350000", "136246.48759800", "0"], [1748227860000, "2550.40000000", "2550.40000000", "2549.90000000", "2550.40000000", "98.75020000", 1748227919999, "251821.06374800", 802, "65.17100000", "166183.21222500", "0"], [1748227920000, "2550.39000000", "2551.50000000", "2550.39000000", "2551.50000000", "185.25220000", 1748227979999, "472586.96519900", 694, "148.01900000", "377595.22296600", "0"], [1748227980000, "2551.50000000", "2554.50000000", "2551.50000000", "2553.11000000", "554.24860000", 1748228039999, "1415350.99890500", 1903, "277.45850000", "708402.83128000", "0"], [1748228040000, "2553.10000000", "2553.49000000", "2552.37000000", "2553.29000000", "147.67870000", 1748228099999, "377016.40201800", 928, "106.87650000", "272858.38287600", "0"], [1748228100000, "2553.30000000", "2553.40000000", "2552.20000000", "2552.21000000", "85.56760000", 1748228159999, "218466.87610800", 829, "36.22950000", "92495.95886300", "0"], [1748228160000, "2552.20000000", "2552.21000000", "2551.21000000", "2552.09000000", "185.30340000", 1748228219999, "472859.68469400", 1009, "153.20650000", "390957.04214000", "0"], [1748228220000, "2552.09000000", "2552.80000000", "2552.09000000", "2552.70000000", "49.95940000", 1748228279999, "127518.04790800", 886, "33.76000000", "86167.12681200", "0"], [1748228280000, "2552.71000000", "2553.25000000", "2552.31000000", "2553.25000000", "146.61820000", 1748228339999, "374314.03120800", 480, "128.37950000", "327749.06275000", "0"], [1748228340000, "2553.24000000", "2553.25000000", "2552.71000000", "2552.71000000", "85.94770000", 1748228399999, "219442.13005500", 613, "64.68100000", "165146.14783400", "0"], [1748228400000, "2552.72000000", "2552.93000000", "2551.83000000", "2551.83000000", "398.28230000", 1748228459999, "1016494.70112500", 1636, "264.89430000", "676074.15819600", "0"], [1748228460000, "2551.83000000", "2553.38000000", "2551.50000000", "2551.50000000", "105.04600000", 1748228519999, "268140.31525100", 1697, "59.83760000", "152741.55854200", "0"], [1748228520000, "2551.51000000", "2552.60000000", "2550.71000000", "2551.20000000", "100.45440000", 1748228579999, "256312.47703900", 1775, "64.00480000", "163300.17784200", "0"], [1748228580000, "2551.20000000", "2552.00000000", "2551.19000000", "2551.21000000", "54.17560000", 1748228639999, "138237.16618700", 1016, "33.01280000", "84234.53489800", "0"], [1748228640000, "2551.21000000", "2551.21000000", "2549.40000000", "2549.81000000", "163.36260000", 1748228699999, "416563.68366000", 1258, "39.94280000", "101842.88026600", "0"], [1748228700000, "2549.81000000", "2552.82000000", "2549.81000000", "2552.38000000", "254.67260000", 1748228759999, "649928.37047400", 1631, "65.39940000", "166853.84444200", "0"], [1748228760000, "2552.37000000", "2553.50000000", "2552.10000000", "2552.11000000", "164.11450000", 1748228819999, "418945.73733100", 1578, "105.60900000", "269584.64614700", "0"], [1748228820000, "2552.11000000", "2552.50000000", "2550.61000000", "2550.86000000", "107.70960000", 1748228879999, "274854.08682100", 1302, "15.10020000", "38526.16765200", "0"], [1748228880000, "2550.85000000", "2551.21000000", "2549.50000000", "2549.51000000", "198.65820000", 1748228939999, "506710.05757400", 924, "40.23070000", "102615.52195300", "0"], [1748228940000, "2549.51000000", "2550.00000000", "2548.49000000", "2549.31000000", "170.78670000", 1748228999999, "435442.97398700", 1495, "40.04800000", "102095.32249000", "0"], [1748229000000, "2549.30000000", "2549.90000000", "2548.93000000", "2548.94000000", "83.59390000", 1748229059999, "213134.52648000", 967, "56.08050000", "142987.01609800", "0"], [1748229060000, "2548.94000000", "2549.90000000", "2548.93000000", "2549.21000000", "69.15170000", 1748229119999, "176297.96436400", 1091, "32.01500000", "81620.67384300", "0"], [1748229120000, "2549.20000000", "2549.90000000", "2548.60000000", "2549.48000000", "140.24070000", 1748229179999, "357531.29720000", 1619, "82.30790000", "209833.53969400", "0"], [1748229180000, "2549.49000000", "2551.20000000", "2549.48000000", "2551.20000000", "108.33950000", 1748229239999, "276325.42037700", 834, "105.47600000", "269022.59389700", "0"], [1748229240000, "2551.20000000", "2552.34000000", "2550.81000000", "2550.81000000", "106.58810000", 1748229299999, "271952.16303800", 1029, "26.33000000", "67189.29688200", "0"], [1748229300000, "2550.80000000", "2551.18000000", "2550.54000000", "2550.69000000", "43.46530000", 1748229359999, "110874.55180300", 624, "18.40140000", "46939.84651400", "0"], [1748229360000, "2550.69000000", "2550.70000000", "2550.02000000", "2550.31000000", "69.65860000", 1748229419999, "177650.24612100", 433, "20.16620000", "51426.57511700", "0"], [1748229420000, "2550.31000000", "2551.00000000", "2550.30000000", "2550.61000000", "90.80780000", 1748229479999, "231617.14775100", 676, "64.97940000", "165731.76784200", "0"], [1748229480000, "2550.61000000", "2550.99000000", "2549.49000000", "2550.73000000", "115.50680000", 1748229539999, "294549.00682900", 1497, "44.55940000", "113631.67707400", "0"], [1748229540000, "2550.73000000", "2552.97000000", "2550.43000000", "2552.97000000", "260.77290000", 1748229599999, "665234.50837300", 1379, "210.24200000", "536346.31576300", "0"], [1748229600000, "2552.97000000", "2555.45000000", "2552.97000000", "2555.01000000", "183.38230000", 1748229659999, "468454.80318300", 1282, "135.07580000", "345026.46362300", "0"], [1748229660000, "2555.01000000", "2556.40000000", "2555.01000000", "2556.00000000", "103.24820000", 1748229719999, "263883.12221700", 743, "71.34990000", "182346.77357700", "0"], [1748229720000, "2556.00000000", "2558.40000000", "2555.70000000", "2557.10000000", "255.57370000", 1748229779999, "653524.94822400", 1505, "131.56100000", "336428.04102300", "0"], [1748229780000, "2557.10000000", "2558.00000000", "2556.81000000", "2557.39000000", "108.56350000", 1748229839999, "277612.33675100", 1191, "75.76770000", "193739.27818200", "0"], [1748229840000, "2557.39000000", "2557.80000000", "2556.71000000", "2557.50000000", "204.47280000", 1748229899999, "522915.92058000", 1338, "128.08700000", "327551.99230200", "0"], [1748229900000, "2557.49000000", "2559.73000000", "2557.49000000", "2559.68000000", "114.35590000", 1748229959999, "292615.88946600", 840, "82.40060000", "210865.55102200", "0"], [1748229960000, "2559.68000000", "2559.69000000", "2557.80000000", "2557.80000000", "294.32590000", 1748230019999, "753059.38069500", 952, "75.60850000", "193436.62772400", "0"], [1748230020000, "2557.80000000", "2560.80000000", "2557.73000000", "2560.16000000", "188.77090000", 1748230079999, "483177.34373900", 1517, "176.68190000", "452230.62746900", "0"], [1748230080000, "2560.16000000", "2560.50000000", "2559.78000000", "2560.29000000", "97.33570000", 1748230139999, "249186.94261500", 843, "51.08140000", "130766.47722100", "0"], [1748230140000, "2560.30000000", "2560.44000000", "2559.80000000", "2559.85000000", "77.08230000", 1748230199999, "197333.92773100", 631, "45.53860000", "116581.44185700", "0"], [1748230200000, "2559.85000000", "2560.56000000", "2556.91000000", "2557.35000000", "563.06730000", 1748230259999, "1440174.99179300", 2492, "286.10590000", "731709.25808800", "0"], [1748230260000, "2557.36000000", "2557.36000000", "2556.01000000", "2556.42000000", "49.71670000", 1748230319999, "127097.96451400", 717, "30.68940000", "78452.18265800", "0"], [1748230320000, "2556.41000000", "2556.78000000", "2555.80000000", "2556.36000000", "64.62310000", 1748230379999, "165198.60511000", 730, "29.01990000", "74185.07003800", "0"], [1748230380000, "2556.36000000", "2559.40000000", "2556.35000000", "2559.39000000", "134.56920000", 1748230439999, "344226.55208500", 1041, "105.50680000", "269878.65726900", "0"], [1748230440000, "2559.39000000", "2560.49000000", "2558.62000000", "2559.44000000", "94.16880000", 1748230499999, "241041.80618300", 1354, "73.95510000", "189307.63614900", "0"], [1748230500000, "2559.44000000", "2559.44000000", "2556.70000000", "2556.70000000", "87.58190000", 1748230559999, "224006.63338900", 1583, "30.38650000", "77710.03766700", "0"], [1748230560000, "2556.70000000", "2559.49000000", "2556.70000000", "2559.49000000", "75.66040000", 1748230619999, "193520.95906300", 1245, "62.31540000", "159391.29739400", "0"], [1748230620000, "2559.50000000", "2561.23000000", "2558.79000000", "2560.09000000", "245.26310000", 1748230679999, "627920.80106200", 1741, "74.31670000", "190267.86573100", "0"], [1748230680000, "2560.10000000", "2560.79000000", "2560.00000000", "2560.04000000", "62.65850000", 1748230739999, "160417.45126200", 787, "49.51570000", "126770.24188700", "0"], [1748230740000, "2560.03000000", "2560.04000000", "2559.22000000", "2559.70000000", "128.36570000", 1748230799999, "328597.16454400", 940, "45.20350000", "115705.97827200", "0"], [1748230800000, "2559.70000000", "2562.20000000", "2559.70000000", "2561.69000000", "164.74930000", 1748230859999, "421949.91908900", 1249, "133.31030000", "341418.88421100", "0"], [1748230860000, "2561.70000000", "2561.80000000", "2559.84000000", "2560.02000000", "144.97410000", 1748230919999, "371244.35799200", 950, "35.62600000", "91210.63308500", "0"], [1748230920000, "2560.02000000", "2560.80000000", "2559.58000000", "2559.99000000", "76.05730000", 1748230979999, "194722.16596800", 706, "40.62200000", "103994.82783000", "0"], [1748230980000, "2559.99000000", "2562.79000000", "2559.99000000", "2562.29000000", "195.39540000", 1748231039999, "500536.19078900", 1410, "133.10280000", "340911.87399000", "0"], [1748231040000, "2562.29000000", "2563.83000000", "2561.60000000", "2561.60000000", "129.58570000", 1748231099999, "332119.93864100", 1414, "66.55670000", "170588.76871600", "0"], [1748231100000, "2561.60000000", "2565.00000000", "2561.60000000", "2564.98000000", "281.34080000", 1748231159999, "721376.34301100", 1949, "172.84900000", "443143.86200900", "0"], [1748231160000, "2564.99000000", "2566.20000000", "2563.60000000", "2566.19000000", "505.38360000", 1748231219999, "1296449.02945800", 2128, "315.54290000", "809501.58565900", "0"], [1748231220000, "2566.19000000", "2567.01000000", "2566.00000000", "2566.31000000", "241.60650000", 1748231279999, "620125.58796400", 1214, "169.27970000", "434477.36902400", "0"], [1748231280000, "2566.30000000", "2566.30000000", "2563.70000000", "2564.79000000", "166.17340000", 1748231339999, "426141.38879200", 1699, "109.17110000", "279919.06582500", "0"], [1748231340000, "2564.79000000", "2564.80000000", "2563.26000000", "2564.29000000", "77.05170000", 1748231399999, "197567.54105700", 1091, "54.03520000", "138553.43374600", "0"], [1748231400000, "2564.30000000", "2564.70000000", "2562.17000000", "2562.39000000", "128.58890000", 1748231459999, "329594.88316600", 1712, "46.80200000", "119963.91531900", "0"], [1748231460000, "2562.38000000", "2565.00000000", "2562.38000000", "2563.71000000", "156.72380000", 1748231519999, "401811.78399000", 1462, "109.55050000", "280846.83827100", "0"], [1748231520000, "2563.70000000", "2564.00000000", "2562.99000000", "2563.90000000", "122.52980000", 1748231579999, "314117.94129100", 1118, "46.19850000", "118440.63669600", "0"], [1748231580000, "2563.90000000", "2564.50000000", "2562.31000000", "2562.31000000", "85.35750000", 1748231639999, "218850.48505100", 1122, "32.84940000", "84226.09485000", "0"], [1748231640000, "2562.30000000", "2563.16000000", "2562.30000000", "2562.90000000", "56.28440000", 1748231699999, "144239.86171600", 803, "39.20030000", "100456.53538100", "0"], [1748231700000, "2562.89000000", "2562.90000000", "2562.60000000", "2562.60000000", "28.88750000", 1748231759999, "74027.75206100", 231, "14.20590000", "36404.30015000", "0"], [1748231760000, "2562.60000000", "2562.60000000", "2560.17000000", "2560.99000000", "420.80790000", 1748231819999, "1077664.67955500", 953, "94.74000000", "242655.55833600", "0"], [1748231820000, "2561.00000000", "2561.00000000", "2559.27000000", "2559.28000000", "104.18580000", 1748231879999, "266704.51080300", 941, "12.73110000", "32588.70402100", "0"], [1748231880000, "2559.28000000", "2560.00000000", "2559.27000000", "2559.63000000", "86.44410000", 1748231939999, "221264.77234300", 543, "53.74000000", "137545.78537300", "0"], [1748231940000, "2559.63000000", "2560.40000000", "2559.63000000", "2560.30000000", "207.08370000", 1748231999999, "530141.53105600", 978, "158.12520000", "404798.57004700", "0"], [1748232000000, "2560.29000000", "2561.56000000", "2560.29000000", "2560.51000000", "99.75600000", 1748232059999, "255487.71070800", 1157, "15.01370000", "38450.86783100", "0"], [1748232060000, "2560.50000000", "2560.51000000", "2559.00000000", "2559.40000000", "160.25750000", 1748232119999, "410238.72483300", 995, "95.90500000", "245494.80962800", "0"], [1748232120000, "2559.40000000", "2559.40000000", "2558.38000000", "2558.40000000", "175.81940000", 1748232179999, "449842.19098500", 929, "79.02460000", "202184.18329000", "0"], [1748232180000, "2558.41000000", "2558.95000000", "2558.08000000", "2558.94000000", "99.63050000", 1748232239999, "254893.43828700", 743, "62.29210000", "159368.96181200", "0"], [1748232240000, "2558.94000000", "2559.35000000", "2557.30000000", "2559.34000000", "150.46530000", 1748232299999, "384902.90464900", 1231, "43.60890000", "111558.39855500", "0"], [1748232300000, "2559.35000000", "2559.90000000", "2558.70000000", "2559.79000000", "44.91870000", 1748232359999, "114962.00200200", 927, "17.21320000", "44055.51088400", "0"], [1748232360000, "2559.79000000", "2560.00000000", "2559.02000000", "2559.50000000", "98.26670000", 1748232419999, "251533.40755600", 1134, "65.36510000", "167314.47425500", "0"], [1748232420000, "2559.50000000", "2559.51000000", "2559.04000000", "2559.11000000", "55.97880000", 1748232479999, "143261.59059600", 497, "14.55880000", "37258.46937700", "0"], [1748232480000, "2559.11000000", "2561.10000000", "2559.10000000", "2561.10000000", "205.22150000", 1748232539999, "525346.15517600", 1139, "142.52800000", "364846.24776000", "0"], [1748232540000, "2561.10000000", "2562.86000000", "2560.30000000", "2562.61000000", "227.82580000", 1748232599999, "583565.21250500", 1663, "129.96030000", "332850.93053300", "0"], [1748232600000, "2562.60000000", "2564.20000000", "2562.60000000", "2564.19000000", "168.84540000", 1748232659999, "432857.78014900", 1347, "121.82980000", "312319.15609900", "0"], [1748232660000, "2564.20000000", "2564.23000000", "2559.30000000", "2561.32000000", "427.01340000", 1748232719999, "1093637.76690900", 2394, "189.31440000", "484787.32839700", "0"], [1748232720000, "2561.32000000", "2562.39000000", "2559.49000000", "2559.50000000", "254.52220000", 1748232779999, "651770.18086900", 1673, "47.76780000", "122330.07156100", "0"], [1748232780000, "2559.49000000", "2559.50000000", "2558.58000000", "2558.99000000", "80.21530000", 1748232839999, "205258.54590600", 818, "41.51250000", "106223.11636600", "0"], [1748232840000, "2559.00000000", "2559.67000000", "2558.61000000", "2559.67000000", "85.85850000", 1748232899999, "219721.94687200", 838, "44.61130000", "114167.27684200", "0"], [1748232900000, "2559.67000000", "2560.70000000", "2558.56000000", "2558.61000000", "273.37190000", 1748232959999, "699730.46644000", 1533, "92.90220000", "237784.70156700", "0"], [1748232960000, "2558.60000000", "2560.40000000", "2558.60000000", "2560.39000000", "169.88510000", 1748233019999, "434863.72322000", 1474, "115.27190000", "295046.45860000", "0"], [1748233020000, "2560.39000000", "2561.27000000", "2560.39000000", "2561.01000000", "62.07660000", 1748233079999, "158972.91345900", 984, "29.46190000", "75443.10996400", "0"], [1748233080000, "2561.02000000", "2562.98000000", "2561.02000000", "2562.97000000", "255.15890000", 1748233139999, "653703.77147700", 1747, "169.23920000", "433593.28651100", "0"], [1748233140000, "2562.97000000", "2565.26000000", "2562.97000000", "2564.04000000", "427.81910000", 1748233199999, "1097045.37473800", 1573, "270.38140000", "693293.15909100", "0"], [1748233200000, "2564.03000000", "2566.90000000", "2564.03000000", "2565.41000000", "825.66860000", 1748233259999, "2118597.87329400", 2492, "565.46630000", "1450918.21347900", "0"], [1748233260000, "2565.41000000", "2565.41000000", "2564.70000000", "2564.90000000", "87.29460000", 1748233319999, "223923.01968500", 1166, "31.87810000", "81768.48083200", "0"], [1748233320000, "2564.91000000", "2565.90000000", "2564.90000000", "2565.10000000", "230.31620000", 1748233379999, "590868.30911800", 1140, "84.64450000", "217134.55044500", "0"], [1748233380000, "2565.10000000", "2565.70000000", "2564.28000000", "2565.70000000", "96.55570000", 1748233439999, "247645.44450500", 1071, "55.52880000", "142418.68769700", "0"], [1748233440000, "2565.70000000", "2565.70000000", "2564.80000000", "2565.49000000", "155.58010000", 1748233499999, "399096.80767900", 1211, "82.50770000", "211641.35359800", "0"], [1748233500000, "2565.50000000", "2565.50000000", "2564.60000000", "2564.90000000", "97.09160000", 1748233559999, "249047.25464200", 1042, "31.35880000", "80438.87464000", "0"], [1748233560000, "2564.90000000", "2565.10000000", "2564.28000000", "2564.52000000", "184.26300000", 1748233619999, "472579.84290900", 1294, "27.21650000", "69799.88732600", "0"], [1748233620000, "2564.52000000", "2564.89000000", "2564.01000000", "2564.31000000", "185.13820000", 1748233679999, "474767.96878000", 975, "96.06510000", "246353.02203100", "0"], [1748233680000, "2564.30000000", "2565.30000000", "2564.03000000", "2564.72000000", "283.68460000", 1748233739999, "727645.12318200", 1354, "41.05730000", "105297.38566000", "0"], [1748233740000, "2564.72000000", "2564.90000000", "2563.99000000", "2564.39000000", "364.07460000", 1748233799999, "933688.21868100", 1396, "68.41720000", "175443.51123700", "0"], [1748233800000, "2564.39000000", "2565.19000000", "2564.19000000", "2565.00000000", "163.08850000", 1748233859999, "418252.42792700", 1679, "59.47580000", "152529.77089100", "0"], [1748233860000, "2565.00000000", "2565.30000000", "2564.10000000", "2564.48000000", "72.86500000", 1748233919999, "186874.85608400", 1253, "41.37070000", "106097.84794600", "0"], [1748233920000, "2564.48000000", "2565.90000000", "2564.48000000", "2565.50000000", "77.38080000", 1748233979999, "198503.11105600", 970, "54.21700000", "139082.27810900", "0"], [1748233980000, "2565.49000000", "2566.50000000", "2565.10000000", "2565.60000000", "173.73800000", 1748234039999, "445741.63493600", 1966, "99.04810000", "254101.68141200", "0"], [1748234040000, "2565.60000000", "2566.87000000", "2564.67000000", "2566.86000000", "128.12210000", 1748234099999, "328655.83988100", 1970, "60.89480000", "156213.62858200", "0"], [1748234100000, "2566.87000000", "2567.00000000", "2565.81000000", "2566.18000000", "183.97550000", 1748234159999, "472186.21723500", 1946, "137.41380000", "352685.78720800", "0"], [1748234160000, "2566.18000000", "2566.18000000", "2565.00000000", "2565.30000000", "123.20200000", 1748234219999, "316080.99051600", 1311, "41.83870000", "107343.04848200", "0"], [1748234220000, "2565.29000000", "2565.80000000", "2565.10000000", "2565.71000000", "83.95170000", 1748234279999, "215379.84589100", 1057, "61.20310000", "157014.45482900", "0"], [1748234280000, "2565.71000000", "2565.80000000", "2565.49000000", "2565.51000000", "98.59040000", 1748234339999, "252948.99672800", 690, "17.42920000", "44715.68999500", "0"], [1748234340000, "2565.51000000", "2565.80000000", "2565.00000000", "2565.19000000", "70.26460000", 1748234399999, "180250.34513200", 926, "38.11610000", "97780.80083300", "0"], [1748234400000, "2565.20000000", "2565.87000000", "2564.60000000", "2564.60000000", "122.13010000", 1748234459999, "313277.02012600", 1195, "28.46410000", "73017.35985000", "0"], [1748234460000, "2564.60000000", "2565.50000000", "2564.60000000", "2565.17000000", "125.08240000", 1748234519999, "320851.10924700", 742, "107.49050000", "275725.24801400", "0"], [1748234520000, "2565.18000000", "2565.40000000", "2565.08000000", "2565.09000000", "54.77910000", 1748234579999, "140520.95604600", 493, "31.23940000", "80136.24757300", "0"], [1748234580000, "2565.08000000", "2565.30000000", "2564.70000000", "2564.91000000", "60.04810000", 1748234639999, "154024.90114800", 947, "47.27160000", "121252.93238400", "0"], [1748234640000, "2564.91000000", "2565.50000000", "2563.20000000", "2565.49000000", "178.57850000", 1748234699999, "457925.79044500", 1667, "56.17930000", "144048.78183400", "0"], [1748234700000, "2565.49000000", "2568.00000000", "2565.49000000", "2568.00000000", "201.34330000", 1748234759999, "516801.60970100", 1487, "179.36710000", "460386.52164000", "0"], [1748234760000, "2567.99000000", "2570.15000000", "2567.99000000", "2569.98000000", "590.17330000", 1748234819999, "1516473.26852100", 2324, "484.01710000", "1243705.62335700", "0"], [1748234820000, "2569.99000000", "2570.00000000", "2568.00000000", "2568.51000000", "108.40250000", 1748234879999, "278469.22803100", 1422, "65.11400000", "167244.46023400", "0"], [1748234880000, "2568.50000000", "2569.34000000", "2567.10000000", "2568.20000000", "238.31710000", 1748234939999, "612211.14645500", 2063, "54.52110000", "140038.98095000", "0"], [1748234940000, "2568.20000000", "2569.40000000", "2568.20000000", "2569.30000000", "109.78590000", 1748234999999, "282024.10389000", 1268, "46.47090000", "119369.31513500", "0"], [1748235000000, "2569.30000000", "2569.30000000", "2567.41000000", "2567.41000000", "75.13900000", 1748235059999, "192965.08277700", 931, "36.04900000", "92574.39750200", "0"], [1748235060000, "2567.41000000", "2569.17000000", "2567.13000000", "2567.51000000", "182.97320000", 1748235119999, "469938.24996900", 1560, "133.58170000", "343093.29879100", "0"], [1748235120000, "2567.51000000", "2567.80000000", "2567.05000000", "2567.32000000", "55.26120000", 1748235179999, "141882.99708600", 1091, "30.24850000", "77662.17124700", "0"], [1748235180000, "2567.33000000", "2567.33000000", "2565.00000000", "2565.39000000", "655.54780000", 1748235239999, "1681786.07634300", 1894, "45.86690000", "117687.69202100", "0"], [1748235240000, "2565.39000000", "2565.40000000", "2563.00000000", "2563.69000000", "646.21410000", 1748235299999, "1656808.30839800", 1814, "217.71040000", "558040.01678400", "0"], [1748235300000, "2563.70000000", "2564.80000000", "2563.69000000", "2564.59000000", "290.89020000", 1748235359999, "745913.43352100", 1355, "118.25740000", "303232.34001900", "0"], [1748235360000, "2564.59000000", "2564.59000000", "2564.10000000", "2564.28000000", "94.21300000", 1748235419999, "241591.16978900", 501, "20.29560000", "52044.05779400", "0"], [1748235420000, "2564.28000000", "2564.57000000", "2564.00000000", "2564.31000000", "163.97020000", 1748235479999, "420462.77417400", 608, "104.19260000", "267171.75197000", "0"], [1748235480000, "2564.31000000", "2564.39000000", "2563.80000000", "2564.38000000", "70.21960000", 1748235539999, "180047.21071600", 944, "23.53320000", "60338.37659100", "0"], [1748235540000, "2564.37000000", "2564.37000000", "2564.12000000", "2564.20000000", "106.54510000", 1748235599999, "273203.75131700", 384, "11.15050000", "28591.78154900", "0"], [1748235600000, "2564.19000000", "2564.29000000", "2563.20000000", "2563.20000000", "122.08550000", 1748235659999, "313030.58723100", 1227, "34.44590000", "88318.32073500", "0"], [1748235660000, "2563.21000000", "2563.30000000", "2562.19000000", "2562.20000000", "105.78810000", 1748235719999, "271119.06280900", 980, "12.38990000", "31754.29018600", "0"], [1748235720000, "2562.19000000", "2563.39000000", "2562.00000000", "2562.51000000", "165.44260000", 1748235779999, "423990.08562800", 909, "28.71190000", "73575.28022500", "0"], [1748235780000, "2562.50000000", "2562.51000000", "2561.55000000", "2561.80000000", "175.39660000", 1748235839999, "449332.45365900", 872, "81.33880000", "208360.76006800", "0"], [1748235840000, "2561.79000000", "2562.30000000", "2561.49000000", "2562.01000000", "208.01440000", 1748235899999, "532929.70879200", 803, "25.60810000", "65601.73626700", "0"], [1748235900000, "2562.00000000", "2565.90000000", "2561.98000000", "2565.20000000", "236.52380000", 1748235959999, "606282.09963300", 1443, "109.50800000", "280688.95736800", "0"], [1748235960000, "2565.20000000", "2565.80000000", "2562.50000000", "2563.29000000", "152.99960000", 1748236019999, "392287.23906300", 2538, "53.41630000", "136961.95310700", "0"], [1748236020000, "2563.30000000", "2563.89000000", "2562.51000000", "2562.91000000", "81.58340000", 1748236079999, "209111.81946700", 1843, "43.60050000", "111751.60035500", "0"], [1748236080000, "2562.91000000", "2563.40000000", "2562.60000000", "2563.40000000", "87.73730000", 1748236139999, "224886.72435200", 1182, "21.95270000", "56267.98737200", "0"], [1748236140000, "2563.40000000", "2564.20000000", "2562.92000000", "2563.89000000", "89.80210000", 1748236199999, "230202.67244200", 1484, "45.10170000", "115606.16380700", "0"], [1748236200000, "2563.90000000", "2564.37000000", "2563.80000000", "2563.80000000", "78.93810000", 1748236259999, "202405.62343600", 740, "29.94570000", "76780.29288200", "0"], [1748236260000, "2563.80000000", "2564.30000000", "2563.10000000", "2563.11000000", "102.97800000", 1748236319999, "264014.44919800", 1071, "26.87200000", "68890.40403500", "0"], [1748236320000, "2563.10000000", "2563.10000000", "2561.50000000", "2562.49000000", "334.44820000", 1748236379999, "856932.74734200", 1611, "24.25820000", "62153.35311400", "0"], [1748236380000, "2562.50000000", "2563.00000000", "2561.70000000", "2561.71000000", "128.74360000", 1748236439999, "329888.41801000", 1309, "37.33480000", "95669.63289300", "0"], [1748236440000, "2561.71000000", "2563.30000000", "2561.70000000", "2563.30000000", "98.95860000", 1748236499999, "253559.12836500", 1205, "42.84820000", "109782.22493000", "0"], [1748236500000, "2563.30000000", "2563.39000000", "2562.88000000", "2563.09000000", "103.63940000", 1748236559999, "265643.11052700", 898, "23.42200000", "60031.56061900", "0"], [1748236560000, "2563.10000000", "2563.10000000", "2562.40000000", "2562.99000000", "209.36700000", 1748236619999, "536582.35827700", 970, "108.47780000", "278013.48975400", "0"], [1748236620000, "2562.99000000", "2563.38000000", "2562.95000000", "2563.19000000", "228.12410000", 1748236679999, "584687.36438700", 593, "32.72830000", "83883.53924000", "0"], [1748236680000, "2563.20000000", "2564.77000000", "2563.19000000", "2564.68000000", "101.42230000", 1748236739999, "260024.64830400", 736, "45.89120000", "117656.90935000", "0"], [1748236740000, "2564.69000000", "2567.38000000", "2564.69000000", "2566.21000000", "308.78420000", 1748236799999, "792406.79010400", 1712, "191.54830000", "491525.86188700", "0"], [1748236800000, "2566.20000000", "2567.00000000", "2565.01000000", "2566.81000000", "125.06180000", 1748236859999, "320866.51055000", 1414, "46.17690000", "118465.54174000", "0"], [1748236860000, "2566.81000000", "2566.82000000", "2565.35000000", "2565.36000000", "118.20100000", 1748236919999, "303327.59544700", 1065, "16.80320000", "43115.84507500", "0"], [1748236920000, "2565.36000000", "2566.98000000", "2564.30000000", "2566.97000000", "181.95480000", 1748236979999, "466768.01052900", 1230, "85.24980000", "218722.49465300", "0"], [1748236980000, "2566.98000000", "2567.80000000", "2566.98000000", "2567.75000000", "110.18020000", 1748237039999, "282877.90016100", 974, "63.11030000", "162031.60014100", "0"], [1748237040000, "2567.75000000", "2568.60000000", "2567.10000000", "2568.59000000", "130.98460000", 1748237099999, "336312.92758200", 1109, "54.54510000", "140055.60372700", "0"], [1748237100000, "2568.59000000", "2569.75000000", "2568.59000000", "2569.27000000", "147.07520000", 1748237159999, "377884.47210400", 1200, "74.37850000", "191097.47983000", "0"], [1748237160000, "2569.27000000", "2569.80000000", "2569.26000000", "2569.53000000", "103.07830000", 1748237219999, "264855.16339300", 831, "74.07370000", "190326.80992600", "0"], [1748237220000, "2569.53000000", "2569.54000000", "2568.33000000", "2568.79000000", "137.38670000", 1748237279999, "352924.11144700", 1434, "34.56700000", "88798.36168600", "0"], [1748237280000, "2568.80000000", "2568.98000000", "2568.40000000", "2568.68000000", "84.33570000", 1748237339999, "216632.34225400", 706, "50.00590000", "128445.88990500", "0"], [1748237340000, "2568.68000000", "2571.98000000", "2568.68000000", "2570.21000000", "446.77940000", 1748237399999, "1148435.12041400", 2286, "352.97410000", "907272.22590500", "0"], [1748237400000, "2570.22000000", "2571.61000000", "2569.80000000", "2571.60000000", "390.66240000", 1748237459999, "1004174.29126600", 1518, "349.00830000", "897108.21187300", "0"], [1748237460000, "2571.60000000", "2572.72000000", "2569.40000000", "2570.50000000", "691.30580000", 1748237519999, "1777799.92736500", 2648, "217.93530000", "560379.27362900", "0"], [1748237520000, "2570.49000000", "2573.76000000", "2569.80000000", "2572.92000000", "385.02590000", 1748237579999, "990115.52037700", 2634, "126.58370000", "325664.06391900", "0"], [1748237580000, "2572.92000000", "2575.31000000", "2572.92000000", "2575.31000000", "519.98300000", 1748237639999, "1338633.59182300", 2714, "362.57510000", "933436.18830200", "0"], [1748237640000, "2575.30000000", "2575.30000000", "2572.70000000", "2572.81000000", "225.36220000", 1748237699999, "580124.31767000", 1779, "80.92180000", "208313.85864600", "0"], [1748237700000, "2572.82000000", "2575.31000000", "2572.81000000", "2574.90000000", "141.49240000", 1748237759999, "364250.08587700", 1867, "87.51190000", "225259.53143000", "0"], [1748237760000, "2574.89000000", "2575.20000000", "2574.89000000", "2574.90000000", "136.14620000", 1748237819999, "350581.51965100", 591, "55.93980000", "144045.20379600", "0"], [1748237820000, "2574.90000000", "2574.90000000", "2573.21000000", "2573.49000000", "218.69140000", 1748237879999, "562967.94743000", 1457, "99.74370000", "256745.29206300", "0"], [1748237880000, "2573.49000000", "2573.60000000", "2571.09000000", "2571.63000000", "199.49030000", 1748237939999, "513160.26211500", 1820, "86.38080000", "222220.43796000", "0"], [1748237940000, "2571.62000000", "2572.59000000", "2570.70000000", "2570.70000000", "73.15330000", 1748237999999, "188132.57409400", 1215, "41.42270000", "106534.27950300", "0"], [1748238000000, "2570.70000000", "2571.70000000", "2570.70000000", "2571.70000000", "50.92280000", 1748238059999, "130947.02047100", 646, "13.44790000", "34577.26852700", "0"], [1748238060000, "2571.70000000", "2571.99000000", "2571.40000000", "2571.51000000", "61.22770000", 1748238119999, "157456.42562700", 655, "20.62690000", "53042.55054000", "0"], [1748238120000, "2571.50000000", "2571.51000000", "2569.90000000", "2570.82000000", "163.31190000", 1748238179999, "419809.65234300", 1064, "83.33930000", "214239.94232400", "0"], [1748238180000, "2570.83000000", "2570.83000000", "2569.31000000", "2569.31000000", "240.56450000", 1748238239999, "618239.12366100", 1911, "36.17630000", "92958.61225100", "0"], [1748238240000, "2569.31000000", "2569.31000000", "2568.03000000", "2568.29000000", "195.58090000", 1748238299999, "502396.75056500", 1142, "24.89360000", "63936.37435000", "0"], [1748238300000, "2568.30000000", "2569.85000000", "2568.29000000", "2569.67000000", "345.93730000", 1748238359999, "888819.36051600", 1112, "199.06040000", "511458.74471100", "0"], [1748238360000, "2569.66000000", "2570.80000000", "2569.66000000", "2570.01000000", "47.08960000", 1748238419999, "121030.93671300", 964, "21.18980000", "54461.49316000", "0"], [1748238420000, "2570.00000000", "2570.90000000", "2569.59000000", "2569.88000000", "155.22520000", 1748238479999, "398989.00795900", 1257, "109.27900000", "280893.05634300", "0"], [1748238480000, "2569.88000000", "2571.00000000", "2569.88000000", "2570.51000000", "125.24090000", 1748238539999, "321967.41876200", 1013, "57.82110000", "148644.70613200", "0"], [1748238540000, "2570.51000000", "2570.51000000", "2569.31000000", "2569.95000000", "84.84530000", 1748238599999, "218030.93764000", 1303, "59.76500000", "153578.57748200", "0"], [1748238600000, "2569.96000000", "2570.90000000", "2569.40000000", "2569.80000000", "117.71820000", 1748238659999, "302545.08921300", 1524, "28.13380000", "72304.67195500", "0"], [1748238660000, "2569.80000000", "2569.99000000", "2568.00000000", "2568.71000000", "216.20880000", 1748238719999, "555394.68456200", 1536, "118.88320000", "305403.89184100", "0"], [1748238720000, "2568.70000000", "2568.71000000", "2568.00000000", "2568.18000000", "144.82230000", 1748238779999, "371966.51606900", 1001, "43.71560000", "112272.58957600", "0"], [1748238780000, "2568.18000000", "2568.40000000", "2567.58000000", "2567.90000000", "281.62870000", 1748238839999, "723243.16285100", 1474, "70.40670000", "180802.45177600", "0"], [1748238840000, "2567.89000000", "2568.50000000", "2567.58000000", "2568.33000000", "83.51020000", 1748238899999, "214450.00037500", 586, "57.77250000", "148353.68631400", "0"], [1748238900000, "2568.34000000", "2571.30000000", "2568.34000000", "2570.63000000", "258.87560000", 1748238959999, "665107.34715500", 1239, "220.87230000", "567408.51287200", "0"], [1748238960000, "2570.62000000", "2570.69000000", "2569.60000000", "2570.69000000", "109.10710000", 1748239019999, "280397.78896700", 799, "86.81670000", "223104.21908900", "0"], [1748239020000, "2570.70000000", "2571.19000000", "2570.39000000", "2570.60000000", "124.73850000", 1748239079999, "320667.78227800", 645, "69.89190000", "179671.86340700", "0"], [1748239080000, "2570.60000000", "2571.09000000", "2569.70000000", "2569.71000000", "142.52570000", 1748239139999, "366355.51124200", 1412, "30.96680000", "79597.09852000", "0"], [1748239140000, "2569.70000000", "2570.10000000", "2568.40000000", "2568.40000000", "109.47040000", 1748239199999, "281299.10881700", 1032, "18.45960000", "47432.96978900", "0"], [1748239200000, "2568.40000000", "2569.81000000", "2567.94000000", "2568.82000000", "168.38520000", 1748239259999, "432504.32371900", 2597, "74.72680000", "191946.35753900", "0"], [1748239260000, "2568.81000000", "2569.00000000", "2565.40000000", "2565.90000000", "869.11790000", 1748239319999, "2230728.95358600", 2731, "158.61210000", "407002.62486800", "0"], [1748239320000, "2565.90000000", "2567.40000000", "2565.20000000", "2567.01000000", "215.30850000", 1748239379999, "552457.11950900", 2162, "111.17080000", "285242.28756900", "0"], [1748239380000, "2567.00000000", "2567.89000000", "2566.93000000", "2567.74000000", "146.07570000", 1748239439999, "375045.77019100", 1181, "66.66310000", "171155.23868300", "0"], [1748239440000, "2567.75000000", "2569.10000000", "2567.75000000", "2569.10000000", "152.87020000", 1748239499999, "392624.17425600", 874, "123.57870000", "317391.27209900", "0"], [1748239500000, "2569.09000000", "2569.50000000", "2568.75000000", "2569.49000000", "120.07650000", 1748239559999, "308505.69509000", 879, "39.39450000", "101212.47065400", "0"], [1748239560000, "2569.50000000", "2571.00000000", "2569.15000000", "2570.30000000", "343.75590000", 1748239619999, "883486.86034100", 1633, "251.03340000", "645165.98371200", "0"], [1748239620000, "2570.30000000", "2571.10000000", "2570.30000000", "2570.70000000", "373.26300000", 1748239679999, "959532.34429600", 988, "170.02610000", "437058.88159400", "0"], [1748239680000, "2570.71000000", "2572.00000000", "2570.60000000", "2571.59000000", "128.29700000", 1748239739999, "329889.85766300", 1402, "86.18160000", "221598.77266900", "0"], [1748239740000, "2571.60000000", "2571.60000000", "2569.57000000", "2569.78000000", "257.72740000", 1748239799999, "662411.60850500", 1150, "46.73540000", "120127.85445900", "0"], [1748239800000, "2569.77000000", "2569.77000000", "2568.40000000", "2569.28000000", "142.19280000", 1748239859999, "365261.53683600", 1509, "113.35030000", "291167.95747400", "0"], [1748239860000, "2569.27000000", "2569.27000000", "2566.99000000", "2567.70000000", "303.27240000", 1748239919999, "778676.65063200", 1505, "70.38220000", "180695.74180600", "0"], [1748239920000, "2567.69000000", "2569.20000000", "2567.47000000", "2567.90000000", "189.63800000", 1748239979999, "487014.91094500", 1296, "77.33180000", "198594.96234700", "0"], [1748239980000, "2567.89000000", "2567.90000000", "2566.01000000", "2567.09000000", "150.52060000", 1748240039999, "386365.35870900", 1729, "53.56340000", "137487.66548900", "0"], [1748240040000, "2567.10000000", "2567.50000000", "2566.59000000", "2567.03000000", "42.95000000", 1748240099999, "110261.75103100", 776, "26.15880000", "67153.73969400", "0"], [1748240100000, "2567.02000000", "2569.88000000", "2566.84000000", "2569.88000000", "110.48400000", 1748240159999, "283762.08383600", 1508, "88.52020000", "227359.63949900", "0"], [1748240160000, "2569.90000000", "2570.00000000", "2568.50000000", "2568.90000000", "50.51010000", 1748240219999, "129767.35506300", 1084, "18.28460000", "46976.89109000", "0"], [1748240220000, "2568.89000000", "2569.30000000", "2567.22000000", "2569.16000000", "99.91520000", 1748240279999, "256604.91360200", 1732, "45.04610000", "115680.85442300", "0"], [1748240280000, "2569.15000000", "2569.15000000", "2567.30000000", "2568.39000000", "107.41180000", 1748240339999, "275805.31269300", 1734, "47.78200000", "122684.79469100", "0"], [1748240340000, "2568.39000000", "2568.98000000", "2568.39000000", "2568.98000000", "55.40360000", 1748240399999, "142309.12854300", 520, "32.70290000", "83999.38146600", "0"], [1748240400000, "2568.97000000", "2571.79000000", "2568.39000000", "2571.60000000", "149.82820000", 1748240459999, "385035.12039100", 1844, "102.99480000", "264657.96240300", "0"], [1748240460000, "2571.61000000", "2572.00000000", "2570.70000000", "2570.71000000", "48.27690000", 1748240519999, "124142.39880700", 1145, "20.13760000", "51781.22411200", "0"], [1748240520000, "2570.70000000", "2572.62000000", "2570.23000000", "2572.59000000", "233.46340000", 1748240579999, "600362.48967800", 1452, "153.73630000", "395398.92773900", "0"], [1748240580000, "2572.59000000", "2572.60000000", "2570.99000000", "2571.41000000", "128.18130000", 1748240639999, "329647.12993900", 1093, "57.75760000", "148522.17308500", "0"], [1748240640000, "2571.41000000", "2572.49000000", "2571.40000000", "2572.17000000", "239.91550000", 1748240699999, "617075.70331800", 1176, "157.84900000", "405972.14483000", "0"], [1748240700000, "2572.16000000", "2572.16000000", "2570.40000000", "2570.43000000", "119.07510000", 1748240759999, "306164.90211300", 1156, "44.93590000", "115538.74722700", "0"], [1748240760000, "2570.44000000", "2571.59000000", "2570.11000000", "2570.73000000", "125.81750000", 1748240819999, "323449.29270900", 1288, "63.54400000", "163351.34537900", "0"], [1748240820000, "2570.72000000", "2570.73000000", "2569.80000000", "2570.33000000", "156.71690000", 1748240879999, "402822.68286800", 724, "51.65020000", "132753.71937600", "0"], [1748240880000, "2570.35000000", "2570.50000000", "2570.10000000", "2570.11000000", "64.95260000", 1748240939999, "166946.45360900", 380, "25.82220000", "66369.53166800", "0"], [1748240940000, "2570.10000000", "2572.00000000", "2569.99000000", "2571.99000000", "231.54250000", 1748240999999, "595112.09403600", 1024, "168.18940000", "432286.17516200", "0"], [1748241000000, "2572.00000000", "2572.00000000", "2570.20000000", "2570.21000000", "179.57790000", 1748241059999, "461740.93733900", 1982, "24.41350000", "62766.73798800", "0"], [1748241060000, "2570.20000000", "2570.80000000", "2569.60000000", "2569.61000000", "78.11300000", 1748241119999, "200789.30603800", 1219, "19.42620000", "49934.83861700", "0"], [1748241120000, "2569.60000000", "2569.60000000", "2567.90000000", "2567.90000000", "89.14670000", 1748241179999, "229022.49561900", 1323, "24.95110000", "64093.14828600", "0"], [1748241180000, "2567.91000000", "2569.56000000", "2567.90000000", "2569.00000000", "100.64080000", 1748241239999, "258507.98283300", 1050, "44.95540000", "115464.68563800", "0"], [1748241240000, "2568.99000000", "2569.40000000", "2568.21000000", "2568.41000000", "223.57570000", 1748241299999, "574284.23089100", 1405, "79.55050000", "204316.64935900", "0"], [1748241300000, "2568.41000000", "2568.69000000", "2567.23000000", "2568.69000000", "378.68680000", 1748241359999, "972449.85804500", 1355, "83.49120000", "214387.38843400", "0"], [1748241360000, "2568.69000000", "2568.90000000", "2567.64000000", "2567.79000000", "231.26850000", 1748241419999, "593931.21938200", 1283, "27.43600000", "70458.83414900", "0"], [1748241420000, "2567.80000000", "2568.40000000", "2567.79000000", "2568.39000000", "50.83820000", 1748241479999, "130558.59065500", 471, "39.41390000", "101219.02975300", "0"], [1748241480000, "2568.40000000", "2569.10000000", "2568.02000000", "2568.30000000", "90.20510000", 1748241539999, "231683.65008000", 845, "22.04180000", "56617.24516100", "0"], [1748241540000, "2568.31000000", "2569.55000000", "2568.27000000", "2569.49000000", "227.30610000", 1748241599999, "583974.03827800", 756, "191.47970000", "491921.70411800", "0"], [1748241600000, "2569.49000000", "2570.20000000", "2568.99000000", "2568.99000000", "96.57090000", 1748241659999, "248165.35623500", 1308, "58.44350000", "150179.84290900", "0"], [1748241660000, "2569.00000000", "2569.20000000", "2568.00000000", "2568.09000000", "85.82030000", 1748241719999, "220464.03057000", 784, "51.61110000", "132585.28997200", "0"], [1748241720000, "2568.10000000", "2568.40000000", "2567.99000000", "2568.39000000", "73.37430000", 1748241779999, "188435.32141600", 665, "31.46110000", "80795.56938200", "0"], [1748241780000, "2568.40000000", "2570.00000000", "2568.40000000", "2569.49000000", "179.90640000", 1748241839999, "462234.10148500", 1354, "102.08950000", "262298.44184300", "0"], [1748241840000, "2569.49000000", "2570.00000000", "2569.20000000", "2569.99000000", "54.28190000", 1748241899999, "139498.14877700", 416, "45.38370000", "116631.98800100", "0"], [1748241900000, "2569.99000000", "2572.00000000", "2569.99000000", "2570.99000000", "241.76490000", 1748241959999, "621576.12675000", 1605, "91.86170000", "236170.25692300", "0"], [1748241960000, "2570.99000000", "2571.00000000", "2569.06000000", "2569.59000000", "175.18780000", 1748242019999, "450234.96912100", 1277, "29.56820000", "75987.43183700", "0"], [1748242020000, "2569.60000000", "2569.90000000", "2569.00000000", "2569.50000000", "58.68720000", 1748242079999, "150793.08393500", 639, "21.11080000", "54241.37167100", "0"], [1748242080000, "2569.49000000", "2571.89000000", "2569.49000000", "2571.89000000", "47.82350000", 1748242139999, "122930.02410500", 750, "42.20620000", "108487.43011000", "0"], [1748242140000, "2571.89000000", "2572.80000000", "2571.89000000", "2572.29000000", "133.51810000", 1748242199999, "343445.69553900", 878, "106.88610000", "274937.05974700", "0"], [1748242200000, "2572.29000000", "2574.40000000", "2571.90000000", "2574.39000000", "193.75800000", 1748242259999, "498485.04014800", 1221, "110.33840000", "283899.59227200", "0"], [1748242260000, "2574.40000000", "2574.50000000", "2573.90000000", "2573.90000000", "116.80230000", 1748242319999, "300677.64528100", 952, "49.39280000", "127147.46902400", "0"], [1748242320000, "2573.91000000", "2574.90000000", "2573.80000000", "2574.55000000", "117.49870000", 1748242379999, "302493.18248800", 1269, "70.38820000", "181207.27896600", "0"], [1748242380000, "2574.56000000", "2578.67000000", "2574.01000000", "2578.39000000", "736.60440000", 1748242439999, "1897683.68430700", 2923, "622.30630000", "1603172.41711700", "0"], [1748242440000, "2578.39000000", "2585.29000000", "2578.23000000", "2581.42000000", "1705.88910000", 1748242499999, "4405156.37320900", 7304, "1159.28600000", "2993220.89972900", "0"], [1748242500000, "2581.42000000", "2583.00000000", "2580.30000000", "2581.01000000", "589.25850000", 1748242559999, "1521111.93832200", 2782, "210.13090000", "542517.01096100", "0"], [1748242560000, "2581.01000000", "2582.67000000", "2581.00000000", "2582.09000000", "295.41720000", 1748242619999, "762656.22738100", 2393, "188.04250000", "485442.56676000", "0"], [1748242620000, "2582.09000000", "2583.99000000", "2580.10000000", "2583.53000000", "160.17570000", 1748242679999, "413547.63327800", 2214, "65.71500000", "169643.30682700", "0"], [1748242680000, "2583.53000000", "2585.90000000", "2583.52000000", "2583.82000000", "1195.08920000", 1748242739999, "3088742.71918400", 4041, "926.70400000", "2394943.06085700", "0"], [1748242740000, "2583.83000000", "2584.40000000", "2581.70000000", "2582.81000000", "533.08980000", 1748242799999, "1376991.01225700", 3692, "193.90070000", "500800.23705700", "0"], [1748242800000, "2582.80000000", "2585.10000000", "2582.61000000", "2585.01000000", "535.12460000", 1748242859999, "1382781.10614800", 3013, "173.43420000", "448160.62301700", "0"], [1748242860000, "2585.00000000", "2585.24000000", "2582.80000000", "2583.31000000", "302.51330000", 1748242919999, "781531.98891100", 2198, "139.37280000", "360025.79284700", "0"], [1748242920000, "2583.31000000", "2583.31000000", "2581.00000000", "2582.70000000", "1001.32100000", 1748242979999, "2585971.74763500", 2768, "528.22260000", "1364069.10377600", "0"], [1748242980000, "2582.71000000", "2583.35000000", "2582.01000000", "2582.01000000", "124.98830000", 1748243039999, "322826.20576100", 1754, "67.89740000", "175372.79672900", "0"], [1748243040000, "2582.01000000", "2585.58000000", "2581.41000000", "2584.07000000", "471.80830000", 1748243099999, "1218600.40732600", 3455, "271.26030000", "700583.69156100", "0"], [1748243100000, "2584.07000000", "2584.07000000", "2579.40000000", "2581.00000000", "390.27560000", 1748243159999, "1007337.42010200", 3537, "122.41940000", "315974.96621900", "0"], [1748243160000, "2581.00000000", "2583.00000000", "2579.99000000", "2582.30000000", "281.95710000", 1748243219999, "727927.44801300", 3363, "174.88600000", "451520.96847000", "0"], [1748243220000, "2582.30000000", "2589.22000000", "2582.23000000", "2589.14000000", "875.59940000", 1748243279999, "2264671.40074100", 4364, "710.11850000", "1836679.84173700", "0"], [1748243280000, "2589.15000000", "2598.30000000", "2589.14000000", "2598.01000000", "4037.79340000", 1748243339999, "10473646.38194200", 10471, "2336.85060000", "6060865.50164700", "0"], [1748243340000, "2598.01000000", "2599.00000000", "2592.46000000", "2594.30000000", "1413.85630000", 1748243399999, "3670158.45007700", 8041, "708.95960000", "1840357.74331100", "0"], [1748243400000, "2594.30000000", "2596.74000000", "2594.20000000", "2595.41000000", "409.07840000", 1748243459999, "1061722.60537800", 4840, "278.20110000", "722039.28959100", "0"], [1748243460000, "2595.41000000", "2596.44000000", "2593.33000000", "2595.26000000", "639.93740000", 1748243519999, "1660627.63714700", 3716, "371.00140000", "962759.96296800", "0"], [1748243520000, "2595.27000000", "2595.60000000", "2592.74000000", "2593.49000000", "225.29990000", 1748243579999, "584366.91330800", 2385, "87.11480000", "225916.06886000", "0"], [1748243580000, "2593.49000000", "2593.50000000", "2588.05000000", "2588.05000000", "507.54720000", 1748243639999, "1314630.00395300", 3038, "107.04570000", "277274.08043300", "0"], [1748243640000, "2588.06000000", "2588.69000000", "2583.53000000", "2586.20000000", "1130.90550000", 1748243699999, "2924582.56341600", 3855, "743.22130000", "1921972.82269700", "0"], [1748243700000, "2586.20000000", "2588.00000000", "2584.70000000", "2586.41000000", "922.91000000", 1748243759999, "2386791.17706100", 3933, "502.52590000", "1299544.42085100", "0"], [1748243760000, "2586.41000000", "2586.60000000", "2583.84000000", "2585.59000000", "357.22440000", 1748243819999, "923475.03833700", 2642, "171.05390000", "442177.60542600", "0"], [1748243820000, "2585.59000000", "2586.98000000", "2585.10000000", "2586.98000000", "302.33630000", 1748243879999, "781889.01569900", 2324, "154.69460000", "400045.53389500", "0"], [1748243880000, "2586.98000000", "2590.30000000", "2586.98000000", "2589.99000000", "226.78190000", 1748243939999, "587156.52219800", 2310, "152.46210000", "394745.39486000", "0"], [1748243940000, "2589.99000000", "2592.50000000", "2589.21000000", "2592.00000000", "366.47530000", 1748243999999, "949152.74487700", 2368, "189.43440000", "490642.73452900", "0"], [1748244000000, "2592.01000000", "2592.60000000", "2588.40000000", "2589.72000000", "201.75410000", 1748244059999, "522637.24131000", 2580, "91.49460000", "237065.25972300", "0"], [1748244060000, "2589.73000000", "2589.81000000", "2585.81000000", "2586.53000000", "932.24310000", 1748244119999, "2411809.13368200", 2741, "97.17470000", "251357.89779500", "0"], [1748244120000, "2586.53000000", "2586.87000000", "2585.14000000", "2586.10000000", "158.41610000", 1748244179999, "409694.23749700", 1803, "59.19790000", "153103.20172600", "0"], [1748244180000, "2586.11000000", "2586.20000000", "2583.60000000", "2584.80000000", "268.24550000", 1748244239999, "693301.74463800", 2091, "135.44020000", "350017.98840700", "0"], [1748244240000, "2584.79000000", "2584.79000000", "2583.30000000", "2583.59000000", "232.16930000", 1748244299999, "599921.60199200", 2084, "79.88430000", "206406.86465900", "0"], [1748244300000, "2583.59000000", "2584.00000000", "2582.99000000", "2583.99000000", "108.90450000", 1748244359999, "281337.23700100", 1518, "45.82340000", "118378.80049900", "0"], [1748244360000, "2584.00000000", "2584.60000000", "2582.98000000", "2584.59000000", "324.44420000", 1748244419999, "838301.89211600", 1504, "192.32010000", "496952.59111100", "0"], [1748244420000, "2584.59000000", "2584.70000000", "2583.35000000", "2583.36000000", "136.66530000", 1748244479999, "353163.27064600", 1405, "27.92410000", "72159.82128600", "0"], [1748244480000, "2583.35000000", "2583.36000000", "2581.00000000", "2581.30000000", "217.86280000", 1748244539999, "562530.92582700", 2166, "95.09090000", "245506.42019800", "0"], [1748244540000, "2581.29000000", "2582.30000000", "2581.29000000", "2581.89000000", "113.73740000", 1748244599999, "293652.14092700", 925, "58.19500000", "150249.21136000", "0"], [1748244600000, "2581.89000000", "2584.20000000", "2581.60000000", "2583.10000000", "283.55790000", 1748244659999, "732486.56816800", 2084, "117.44930000", "303339.10491300", "0"], [1748244660000, "2583.09000000", "2583.30000000", "2581.35000000", "2581.40000000", "185.93900000", 1748244719999, "480069.61054400", 1922, "131.57950000", "339708.28321500", "0"], [1748244720000, "2581.39000000", "2581.40000000", "2577.70000000", "2578.63000000", "778.62430000", 1748244779999, "2008063.15049900", 3743, "346.31670000", "893029.37838000", "0"], [1748244780000, "2578.63000000", "2579.90000000", "2577.64000000", "2578.99000000", "607.88830000", 1748244839999, "1567715.73299200", 2830, "249.59470000", "643610.73081000", "0"], [1748244840000, "2579.00000000", "2580.99000000", "2578.79000000", "2580.79000000", "218.58620000", 1748244899999, "563980.73184100", 2544, "109.04490000", "281342.20208300", "0"], [1748244900000, "2580.80000000", "2583.19000000", "2580.80000000", "2582.80000000", "160.46990000", 1748244959999, "414392.18714400", 2080, "95.10670000", "245587.78182400", "0"], [1748244960000, "2582.80000000", "2585.94000000", "2582.80000000", "2585.73000000", "341.09700000", 1748245019999, "881753.40210500", 2235, "212.05940000", "548209.85312000", "0"], [1748245020000, "2585.72000000", "2586.40000000", "2585.40000000", "2585.80000000", "253.45300000", 1748245079999, "655388.16702300", 1525, "49.00910000", "126732.04631500", "0"], [1748245080000, "2585.80000000", "2586.77000000", "2583.80000000", "2584.01000000", "192.64820000", 1748245139999, "498010.53956600", 2250, "91.42750000", "236376.63136000", "0"], [1748245140000, "2584.00000000", "2585.00000000", "2583.07000000", "2584.99000000", "151.81580000", 1748245199999, "392260.54727500", 1906, "97.69130000", "252419.72795200", "0"], [1748245200000, "2584.99000000", "2585.80000000", "2582.80000000", "2582.81000000", "148.58060000", 1748245259999, "384034.72704700", 2013, "74.05220000", "191426.80307800", "0"], [1748245260000, "2582.81000000", "2586.03000000", "2582.80000000", "2584.91000000", "979.70280000", 1748245319999, "2532915.68564100", 2498, "440.90470000", "1139728.05571700", "0"], [1748245320000, "2584.92000000", "2584.92000000", "2582.66000000", "2584.50000000", "511.48390000", 1748245379999, "1321536.92979800", 2795, "426.01400000", "1100704.91098800", "0"], [1748245380000, "2584.50000000", "2584.51000000", "2582.99000000", "2583.58000000", "155.52010000", 1748245439999, "401822.64439700", 1275, "82.59560000", "213408.43058800", "0"], [1748245440000, "2583.57000000", "2584.79000000", "2583.57000000", "2583.70000000", "112.30990000", 1748245499999, "290237.84845900", 1205, "23.61830000", "61035.00493300", "0"], [1748245500000, "2583.70000000", "2585.15000000", "2580.48000000", "2581.22000000", "810.20060000", 1748245559999, "2092115.24053000", 2782, "190.80120000", "492507.80889700", "0"], [1748245560000, "2581.21000000", "2581.22000000", "2579.20000000", "2580.59000000", "415.96560000", 1748245619999, "1073240.74252900", 1194, "89.30950000", "230447.10501400", "0"], [1748245620000, "2580.58000000", "2581.09000000", "2578.22000000", "2578.60000000", "357.01250000", 1748245679999, "921000.40262900", 1299, "125.23780000", "323101.18143700", "0"], [1748245680000, "2578.60000000", "2578.93000000", "2577.30000000", "2578.49000000", "236.96440000", 1748245739999, "610909.81376000", 1322, "59.24640000", "152738.46473500", "0"], [1748245740000, "2578.49000000", "2578.50000000", "2578.00000000", "2578.49000000", "156.41470000", 1748245799999, "403274.62619000", 598, "91.87990000", "236882.48141500", "0"], [1748245800000, "2578.49000000", "2580.89000000", "2578.49000000", "2580.74000000", "187.24010000", 1748245859999, "483028.85117100", 1025, "145.57030000", "375489.92504500", "0"], [1748245860000, "2580.74000000", "2580.75000000", "2578.21000000", "2578.80000000", "174.48710000", 1748245919999, "450009.12213700", 1482, "100.77500000", "259867.73511000", "0"], [1748245920000, "2578.80000000", "2580.89000000", "2578.80000000", "2580.59000000", "248.45430000", 1748245979999, "641118.56872900", 1119, "136.51670000", "352247.22293700", "0"], [1748245980000, "2580.59000000", "2581.00000000", "2579.83000000", "2579.83000000", "179.71000000", 1748246039999, "463736.82172700", 621, "31.46340000", "81196.09799500", "0"], [1748246040000, "2579.83000000", "2579.84000000", "2578.90000000", "2578.97000000", "62.63380000", 1748246099999, "161545.13197100", 654, "24.50510000", "63203.50206100", "0"], [1748246100000, "2578.96000000", "2579.04000000", "2577.30000000", "2578.09000000", "310.77580000", 1748246159999, "801207.91063400", 1608, "149.47420000", "385340.25094200", "0"], [1748246160000, "2578.09000000", "2579.20000000", "2577.86000000", "2579.19000000", "141.69960000", 1748246219999, "365360.58289900", 1073, "93.84620000", "241982.62136100", "0"], [1748246220000, "2579.19000000", "2580.00000000", "2578.12000000", "2578.49000000", "168.42430000", 1748246279999, "434399.69207200", 1348, "65.00390000", "167644.16064100", "0"], [1748246280000, "2578.49000000", "2581.10000000", "2578.20000000", "2580.01000000", "105.80590000", 1748246339999, "272980.89741400", 1157, "85.62600000", "220918.27275000", "0"], [1748246340000, "2580.00000000", "2580.98000000", "2579.83000000", "2580.80000000", "145.26870000", 1748246399999, "374828.33112800", 644, "117.56700000", "303342.97425100", "0"], [1748246400000, "2580.79000000", "2582.49000000", "2580.79000000", "2581.86000000", "477.78810000", 1748246459999, "1233489.95925600", 1415, "268.48060000", "693084.77210100", "0"], [1748246460000, "2581.84000000", "2582.70000000", "2581.00000000", "2581.89000000", "236.51320000", 1748246519999, "610638.62578200", 1478, "76.16960000", "196660.35082800", "0"], [1748246520000, "2581.89000000", "2581.89000000", "2578.15000000", "2578.15000000", "179.98580000", 1748246579999, "464255.24871000", 1816, "64.76760000", "167031.34286200", "0"], [1748246580000, "2578.15000000", "2578.19000000", "2576.00000000", "2578.19000000", "390.96460000", 1748246639999, "1007557.20494800", 1832, "217.14700000", "559548.22588500", "0"], [1748246640000, "2578.18000000", "2578.19000000", "2577.00000000", "2577.60000000", "197.01680000", 1748246699999, "507849.06695200", 1443, "72.90700000", "187930.95793800", "0"], [1748246700000, "2577.60000000", "2578.19000000", "2576.10000000", "2578.19000000", "314.77540000", 1748246759999, "811199.33392400", 1696, "99.35630000", "256086.27722900", "0"], [1748246760000, "2578.19000000", "2580.08000000", "2578.19000000", "2579.96000000", "126.49890000", 1748246819999, "326238.50212800", 1091, "87.88510000", "226641.13204600", "0"], [1748246820000, "2579.97000000", "2580.54000000", "2579.00000000", "2579.00000000", "80.05920000", 1748246879999, "206562.45659700", 918, "21.74180000", "56093.85143600", "0"], [1748246880000, "2579.01000000", "2579.55000000", "2578.50000000", "2579.31000000", "156.40330000", 1748246939999, "403335.64266100", 1307, "112.04520000", "288932.91447800", "0"], [1748246940000, "2579.30000000", "2579.80000000", "2578.14000000", "2579.79000000", "106.34180000", 1748246999999, "274269.85116100", 1605, "69.87340000", "180224.54659600", "0"], [1748247000000, "2579.79000000", "2580.57000000", "2579.30000000", "2579.30000000", "107.39880000", 1748247059999, "277077.41708700", 962, "60.21050000", "155341.58080900", "0"], [1748247060000, "2579.30000000", "2579.31000000", "2578.10000000", "2578.10000000", "50.25500000", 1748247119999, "129577.51266500", 913, "18.32570000", "47248.03433900", "0"], [1748247120000, "2578.10000000", "2578.11000000", "2572.91000000", "2575.97000000", "1768.53250000", 1748247179999, "4553251.06691500", 4439, "923.24990000", "2377032.95819500", "0"], [1748247180000, "2575.97000000", "2578.39000000", "2574.82000000", "2578.39000000", "428.13740000", 1748247239999, "1103024.85110800", 3180, "157.81760000", "406622.40583700", "0"], [1748247240000, "2578.39000000", "2578.63000000", "2577.10000000", "2578.62000000", "234.85780000", 1748247299999, "605457.72545400", 1859, "44.15790000", "113828.46673700", "0"], [1748247300000, "2578.62000000", "2580.50000000", "2578.62000000", "2580.01000000", "217.82110000", 1748247359999, "561958.83787500", 1480, "87.22360000", "225006.46743300", "0"], [1748247360000, "2580.01000000", "2581.20000000", "2580.01000000", "2580.90000000", "101.22160000", 1748247419999, "261212.12480900", 1642, "64.50310000", "166454.17088100", "0"], [1748247420000, "2580.90000000", "2580.90000000", "2578.90000000", "2579.30000000", "545.29770000", 1748247479999, "1406458.71518500", 2753, "415.91470000", "1072719.83943400", "0"], [1748247480000, "2579.30000000", "2580.00000000", "2579.05000000", "2580.00000000", "102.90980000", 1748247539999, "265443.57814800", 1144, "66.77420000", "172228.32994600", "0"], [1748247540000, "2579.99000000", "2580.60000000", "2579.40000000", "2579.92000000", "98.46390000", 1748247599999, "254032.82757600", 1208, "63.60370000", "164094.44697900", "0"], [1748247600000, "2579.91000000", "2579.91000000", "2577.53000000", "2577.60000000", "106.31090000", 1748247659999, "274133.86039200", 1332, "24.07820000", "62076.60675300", "0"], [1748247660000, "2577.60000000", "2579.11000000", "2577.60000000", "2578.51000000", "81.29870000", 1748247719999, "209617.14893500", 1374, "50.45950000", "130096.20850400", "0"], [1748247720000, "2578.50000000", "2578.51000000", "2577.67000000", "2577.67000000", "106.33120000", 1748247779999, "274139.33211000", 955, "56.51890000", "145718.61464700", "0"], [1748247780000, "2577.68000000", "2579.00000000", "2576.40000000", "2576.40000000", "160.72210000", 1748247839999, "414295.66739500", 2223, "65.53290000", "168912.93949200", "0"], [1748247840000, "2576.40000000", "2577.20000000", "2574.00000000", "2574.00000000", "214.29520000", 1748247899999, "551990.74263300", 2223, "57.73620000", "148728.01192600", "0"], [1748247900000, "2574.00000000", "2574.91000000", "2574.00000000", "2574.90000000", "160.39840000", 1748247959999, "412982.88352900", 1131, "44.77610000", "115281.90739500", "0"], [1748247960000, "2574.89000000", "2576.40000000", "2574.89000000", "2576.28000000", "88.43760000", 1748248019999, "227788.64857400", 1103, "46.71550000", "120333.06458900", "0"], [1748248020000, "2576.27000000", "2576.27000000", "2574.74000000", "2574.89000000", "264.49350000", 1748248079999, "681167.27682400", 1836, "82.33580000", "212037.93390300", "0"], [1748248080000, "2574.90000000", "2575.80000000", "2574.90000000", "2575.58000000", "89.04880000", 1748248139999, "229347.96805000", 950, "48.17970000", "124081.24048500", "0"], [1748248140000, "2575.59000000", "2575.90000000", "2573.95000000", "2574.59000000", "458.86610000", 1748248199999, "1181388.63099800", 945, "25.05580000", "64515.00867500", "0"], [1748248200000, "2574.59000000", "2575.20000000", "2573.61000000", "2573.62000000", "146.58780000", 1748248259999, "377354.72886700", 1283, "69.36040000", "178530.84881000", "0"], [1748248260000, "2573.61000000", "2573.61000000", "2569.49000000", "2569.60000000", "581.56240000", 1748248319999, "1495213.37840700", 2872, "71.17060000", "182966.99215300", "0"], [1748248320000, "2569.60000000", "2571.80000000", "2568.81000000", "2570.63000000", "392.15550000", 1748248379999, "1007917.12106000", 3915, "149.07500000", "383127.57460800", "0"], [1748248380000, "2570.63000000", "2572.50000000", "2570.00000000", "2572.49000000", "179.82020000", 1748248439999, "462305.34922200", 1698, "115.85050000", "297857.10547500", "0"], [1748248440000, "2572.50000000", "2575.01000000", "2572.50000000", "2575.01000000", "279.36590000", 1748248499999, "718990.88391800", 1423, "232.69140000", "598845.78403400", "0"], [1748248500000, "2575.01000000", "2576.60000000", "2573.53000000", "2573.58000000", "127.29990000", 1748248559999, "327842.68115500", 1872, "52.40600000", "134984.87572200", "0"], [1748248560000, "2573.59000000", "2573.59000000", "2569.59000000", "2569.89000000", "694.75780000", 1748248619999, "1786466.61144900", 3214, "100.83920000", "259252.25138000", "0"], [1748248620000, "2569.90000000", "2570.30000000", "2568.04000000", "2569.80000000", "424.49540000", 1748248679999, "1090727.07652500", 3121, "244.39340000", "627982.58788200", "0"], [1748248680000, "2569.80000000", "2571.40000000", "2569.00000000", "2571.39000000", "274.61970000", 1748248739999, "705863.42391400", 2180, "131.58030000", "338185.90706200", "0"], [1748248740000, "2571.40000000", "2571.60000000", "2570.50000000", "2571.41000000", "221.58900000", 1748248799999, "569787.90804400", 1652, "41.43900000", "106552.20955800", "0"], [1748248800000, "2571.41000000", "2571.65000000", "2570.40000000", "2570.41000000", "186.87010000", 1748248859999, "480486.48942100", 1456, "88.52430000", "227612.95435800", "0"], [1748248860000, "2570.40000000", "2570.50000000", "2568.59000000", "2568.59000000", "238.93200000", 1748248919999, "613884.41403000", 1687, "57.81040000", "148519.15913100", "0"], [1748248920000, "2568.59000000", "2569.80000000", "2568.19000000", "2569.30000000", "371.98030000", 1748248979999, "955669.08674400", 1705, "308.22310000", "791877.64936900", "0"], [1748248980000, "2569.31000000", "2569.79000000", "2569.00000000", "2569.49000000", "149.14190000", 1748249039999, "383193.28980800", 842, "38.38340000", "98613.47708600", "0"], [1748249040000, "2569.50000000", "2570.50000000", "2569.21000000", "2570.11000000", "248.87800000", 1748249099999, "639559.87544900", 1218, "128.92600000", "331298.24394400", "0"], [1748249100000, "2570.10000000", "2570.10000000", "2566.38000000", "2566.69000000", "283.62000000", 1748249159999, "728336.02599200", 2546, "54.42620000", "139763.76683200", "0"], [1748249160000, "2566.69000000", "2570.70000000", "2566.57000000", "2570.70000000", "258.01460000", 1748249219999, "662722.55867400", 1651, "100.48550000", "258136.94889800", "0"], [1748249220000, "2570.69000000", "2570.69000000", "2568.70000000", "2569.99000000", "136.50890000", 1748249279999, "350788.70267700", 2206, "87.97840000", "226068.45854800", "0"], [1748249280000, "2569.99000000", "2570.60000000", "2569.99000000", "2570.60000000", "105.49400000", 1748249339999, "271133.57885200", 560, "69.57680000", "178821.23963900", "0"], [1748249340000, "2570.59000000", "2571.30000000", "2570.20000000", "2571.26000000", "153.85930000", 1748249399999, "395517.30583300", 1196, "109.14460000", "280567.53519300", "0"], [1748249400000, "2571.25000000", "2571.43000000", "2570.30000000", "2570.80000000", "138.62820000", 1748249459999, "356382.04056500", 1452, "64.03130000", "164613.90840700", "0"], [1748249460000, "2570.81000000", "2570.81000000", "2568.79000000", "2570.07000000", "253.27830000", 1748249519999, "650909.65234700", 2559, "123.44420000", "317223.24068600", "0"], [1748249520000, "2570.07000000", "2570.07000000", "2567.06000000", "2567.07000000", "294.20220000", 1748249579999, "755729.24802200", 1761, "21.28760000", "54668.55434900", "0"], [1748249580000, "2567.06000000", "2567.06000000", "2564.57000000", "2565.81000000", "516.66250000", 1748249639999, "1325706.01323700", 3064, "125.78450000", "322703.10930700", "0"], [1748249640000, "2565.80000000", "2566.70000000", "2564.64000000", "2566.50000000", "288.94050000", 1748249699999, "741314.38947100", 1194, "61.94310000", "158941.07898200", "0"], [1748249700000, "2566.49000000", "2567.30000000", "2566.08000000", "2566.90000000", "293.42390000", 1748249759999, "753159.71115600", 1393, "169.66420000", "435495.28072800", "0"], [1748249760000, "2566.89000000", "2567.40000000", "2566.06000000", "2566.96000000", "92.77530000", 1748249819999, "238130.80117300", 1228, "37.45640000", "96139.91612600", "0"], [1748249820000, "2566.97000000", "2567.00000000", "2566.28000000", "2566.80000000", "51.40400000", 1748249879999, "131929.18453500", 770, "25.59580000", "65690.27949700", "0"], [1748249880000, "2566.80000000", "2567.32000000", "2566.49000000", "2567.21000000", "171.74020000", 1748249939999, "440838.06225300", 667, "93.61840000", "240307.97831800", "0"], [1748249940000, "2567.20000000", "2568.12000000", "2567.20000000", "2568.00000000", "125.35850000", 1748249999999, "321877.58609200", 800, "100.67880000", "258509.17249400", "0"], [1748250000000, "2567.99000000", "2568.30000000", "2566.07000000", "2566.07000000", "146.54320000", 1748250059999, "376238.00840800", 1231, "22.62040000", "58076.55936800", "0"], [1748250060000, "2566.08000000", "2566.39000000", "2564.35000000", "2565.00000000", "321.26780000", 1748250119999, "824232.19733000", 2469, "74.03650000", "189929.91880800", "0"], [1748250120000, "2565.00000000", "2566.39000000", "2564.65000000", "2566.20000000", "283.62080000", 1748250179999, "727567.21973300", 2051, "158.68370000", "407074.36472300", "0"], [1748250180000, "2566.20000000", "2567.69000000", "2565.30000000", "2567.69000000", "160.19940000", 1748250239999, "411092.21095400", 1568, "138.31540000", "354937.53643900", "0"], [1748250240000, "2567.70000000", "2570.30000000", "2567.70000000", "2569.21000000", "277.33670000", 1748250299999, "712612.32057200", 1754, "177.24420000", "455403.50343700", "0"], [1748250300000, "2569.20000000", "2570.60000000", "2568.59000000", "2570.41000000", "368.16170000", 1748250359999, "946289.03616900", 1505, "160.74370000", "413137.21009200", "0"], [1748250360000, "2570.42000000", "2571.99000000", "2569.56000000", "2571.99000000", "253.90110000", 1748250419999, "652636.07205200", 1389, "216.63440000", "556847.75797600", "0"], [1748250420000, "2571.99000000", "2572.30000000", "2570.60000000", "2571.21000000", "226.24200000", 1748250479999, "581841.96320700", 1772, "157.92240000", "406138.84086800", "0"], [1748250480000, "2571.21000000", "2571.41000000", "2571.00000000", "2571.20000000", "59.64160000", 1748250539999, "153347.65512500", 695, "24.29410000", "62462.88841200", "0"], [1748250540000, "2571.19000000", "2572.30000000", "2571.10000000", "2572.30000000", "130.07350000", 1748250599999, "334494.88080000", 1070, "62.99940000", "162012.72335600", "0"], [1748250600000, "2572.30000000", "2573.01000000", "2572.30000000", "2573.01000000", "95.16980000", 1748250659999, "244843.79427100", 889, "69.56440000", "178968.40493300", "0"], [1748250660000, "2573.00000000", "2573.72000000", "2572.70000000", "2572.71000000", "199.41440000", 1748250719999, "513168.62909800", 789, "117.59560000", "302615.34532700", "0"], [1748250720000, "2572.70000000", "2572.70000000", "2570.67000000", "2571.10000000", "82.73780000", 1748250779999, "212741.14446400", 1014, "16.24920000", "41777.31026300", "0"], [1748250780000, "2571.11000000", "2573.62000000", "2571.10000000", "2573.00000000", "506.79260000", 1748250839999, "1303934.10032300", 1646, "371.20100000", "955018.81834600", "0"], [1748250840000, "2573.01000000", "2573.50000000", "2573.00000000", "2573.04000000", "148.81700000", 1748250899999, "382963.39802100", 622, "22.08570000", "56832.03844200", "0"], [1748250900000, "2573.04000000", "2573.50000000", "2573.00000000", "2573.11000000", "72.63000000", 1748250959999, "186886.98471900", 615, "40.12110000", "103236.41297200", "0"], [1748250960000, "2573.11000000", "2574.48000000", "2573.08000000", "2573.09000000", "200.33250000", 1748251019999, "515640.30212700", 1573, "75.70710000", "194852.49915700", "0"], [1748251020000, "2573.08000000", "2573.08000000", "2572.10000000", "2572.40000000", "104.13280000", 1748251079999, "267885.84465600", 826, "59.54560000", "153175.09087100", "0"], [1748251080000, "2572.39000000", "2572.40000000", "2570.60000000", "2571.08000000", "114.77240000", 1748251139999, "295095.77292000", 1573, "23.19300000", "59624.95416000", "0"], [1748251140000, "2571.08000000", "2571.20000000", "2570.70000000", "2570.86000000", "151.44050000", 1748251199999, "389340.10787800", 581, "121.95230000", "313529.73483800", "0"], [1748251200000, "2570.85000000", "2572.30000000", "2570.79000000", "2571.82000000", "111.96470000", 1748251259999, "287952.56946600", 903, "97.55450000", "250891.35195900", "0"], [1748251260000, "2571.82000000", "2572.20000000", "2570.90000000", "2571.30000000", "225.80870000", 1748251319999, "580686.22146400", 1500, "55.84810000", "143603.62324400", "0"], [1748251320000, "2571.30000000", "2572.30000000", "2570.70000000", "2572.10000000", "268.19830000", 1748251379999, "689678.77685700", 2468, "107.30550000", "275917.56946300", "0"], [1748251380000, "2572.09000000", "2573.40000000", "2571.39000000", "2572.80000000", "244.27700000", 1748251439999, "628294.06047600", 1689, "61.51110000", "158237.56768200", "0"], [1748251440000, "2572.79000000", "2573.30000000", "2571.60000000", "2573.09000000", "150.68820000", 1748251499999, "387583.68299700", 1536, "57.17270000", "147049.20180300", "0"], [1748251500000, "2573.08000000", "2573.80000000", "2572.87000000", "2573.33000000", "270.23810000", 1748251559999, "695447.24988900", 1091, "51.41130000", "132297.12194600", "0"], [1748251560000, "2573.34000000", "2573.80000000", "2573.18000000", "2573.41000000", "41.99420000", 1748251619999, "108075.10389200", 511, "20.16530000", "51893.86986000", "0"], [1748251620000, "2573.40000000", "2573.80000000", "2571.91000000", "2572.59000000", "201.70970000", 1748251679999, "518988.52269700", 2161, "74.88290000", "192640.95987600", "0"], [1748251680000, "2572.60000000", "2573.18000000", "2571.80000000", "2572.41000000", "72.33230000", 1748251739999, "186068.23645100", 1231, "51.99500000", "133748.66984500", "0"], [1748251740000, "2572.40000000", "2572.50000000", "2571.20000000", "2571.20000000", "84.20130000", 1748251799999, "216561.61518000", 858, "15.00670000", "38593.12931500", "0"], [1748251800000, "2571.21000000", "2571.50000000", "2569.50000000", "2570.05000000", "467.84030000", 1748251859999, "1202540.58407000", 1898, "126.42610000", "325027.02865800", "0"], [1748251860000, "2570.05000000", "2571.09000000", "2570.00000000", "2570.01000000", "78.21000000", 1748251919999, "201039.30617100", 996, "45.03710000", "115771.23144900", "0"], [1748251920000, "2570.01000000", "2570.01000000", "2568.04000000", "2568.04000000", "92.90320000", 1748251979999, "238690.35068400", 1398, "19.89230000", "51106.62358600", "0"], [1748251980000, "2568.04000000", "2568.80000000", "2566.67000000", "2567.95000000", "271.56760000", 1748252039999, "697242.09164600", 1983, "96.55460000", "247902.53315500", "0"], [1748252040000, "2567.94000000", "2569.40000000", "2567.74000000", "2568.49000000", "65.84900000", 1748252099999, "169142.45635400", 1197, "15.59080000", "40046.39449500", "0"], [1748252100000, "2568.50000000", "2570.71000000", "2568.01000000", "2569.72000000", "221.24570000", 1748252159999, "568512.22109900", 1922, "61.32650000", "157580.00712800", "0"], [1748252160000, "2569.73000000", "2570.00000000", "2569.29000000", "2569.32000000", "185.74960000", 1748252219999, "477314.21127600", 904, "50.16740000", "128905.98336900", "0"], [1748252220000, "2569.32000000", "2570.50000000", "2567.58000000", "2567.71000000", "138.53330000", 1748252279999, "355852.69002700", 2318, "51.04400000", "131127.21952700", "0"], [1748252280000, "2567.71000000", "2568.00000000", "2566.63000000", "2567.50000000", "244.27700000", 1748252339999, "627185.61628600", 1330, "85.34420000", "219127.57528200", "0"], [1748252340000, "2567.50000000", "2567.51000000", "2565.57000000", "2565.57000000", "101.98200000", 1748252399999, "261691.20692400", 1669, "28.18410000", "72316.51056300", "0"], [1748252400000, "2565.57000000", "2565.57000000", "2553.24000000", "2558.49000000", "2418.33900000", 1748252459999, "6188976.58989900", 10598, "762.82640000", "1951581.73270200", "0"], [1748252460000, "2558.48000000", "2560.03000000", "2556.75000000", "2557.99000000", "760.61560000", 1748252519999, "1946138.98750000", 4619, "196.09560000", "501664.58835900", "0"], [1748252520000, "2558.00000000", "2560.62000000", "2558.00000000", "2560.49000000", "214.09450000", 1748252579999, "548064.77992500", 1737, "107.37650000", "274876.77428400", "0"], [1748252580000, "2560.49000000", "2561.90000000", "2559.91000000", "2560.80000000", "492.33550000", 1748252639999, "1260774.00204200", 1930, "100.42170000", "257172.56316200", "0"], [1748252640000, "2560.79000000", "2563.00000000", "2560.79000000", "2561.78000000", "379.70170000", 1748252699999, "972736.22026100", 1717, "262.20420000", "671659.30557600", "0"], [1748252700000, "2561.78000000", "2562.40000000", "2560.01000000", "2562.40000000", "238.14410000", 1748252759999, "609883.95622700", 1972, "134.77830000", "345174.52338900", "0"], [1748252760000, "2562.40000000", "2563.00000000", "2558.75000000", "2558.76000000", "323.61260000", 1748252819999, "828611.73123200", 3417, "104.84340000", "268456.10475500", "0"], [1748252820000, "2558.76000000", "2563.50000000", "2558.75000000", "2563.39000000", "272.53440000", 1748252879999, "698036.95586600", 1891, "237.78420000", "609020.79313900", "0"], [1748252880000, "2563.39000000", "2563.99000000", "2561.56000000", "2561.56000000", "199.44060000", 1748252939999, "511165.90713400", 2535, "84.29960000", "216056.78167000", "0"], [1748252940000, "2561.55000000", "2561.90000000", "2560.80000000", "2561.67000000", "196.85530000", 1748252999999, "504160.19275100", 1892, "151.12920000", "387041.70916800", "0"], [1748253000000, "2561.67000000", "2562.90000000", "2560.54000000", "2562.53000000", "205.33460000", 1748253059999, "526004.98933900", 1982, "85.61460000", "219328.77166600", "0"], [1748253060000, "2562.52000000", "2563.60000000", "2560.41000000", "2561.21000000", "155.25430000", 1748253119999, "397723.33261600", 2141, "51.06810000", "130827.54195000", "0"], [1748253120000, "2561.20000000", "2561.95000000", "2561.10000000", "2561.27000000", "118.92790000", 1748253179999, "304636.61055000", 1338, "78.41090000", "200844.56904600", "0"], [1748253180000, "2561.26000000", "2562.50000000", "2561.20000000", "2561.95000000", "116.85480000", 1748253239999, "299354.66082000", 1334, "24.46060000", "62660.45320400", "0"], [1748253240000, "2561.96000000", "2563.14000000", "2561.96000000", "2562.00000000", "181.64960000", 1748253299999, "465513.14689900", 1693, "52.91020000", "135582.77827300", "0"], [1748253300000, "2561.99000000", "2563.30000000", "2561.99000000", "2562.30000000", "211.38160000", 1748253359999, "541703.23691400", 1272, "86.19610000", "220881.53133000", "0"], [1748253360000, "2562.30000000", "2562.31000000", "2561.17000000", "2561.92000000", "78.40860000", 1748253419999, "200864.44494200", 1619, "34.59400000", "88616.26804300", "0"], [1748253420000, "2561.91000000", "2563.50000000", "2561.59000000", "2563.50000000", "204.04370000", 1748253479999, "522890.53197600", 1360, "116.60250000", "298802.85689700", "0"], [1748253480000, "2563.49000000", "2563.73000000", "2562.74000000", "2563.13000000", "118.60420000", 1748253539999, "304028.07289500", 940, "55.56630000", "142437.44864700", "0"], [1748253540000, "2563.13000000", "2563.79000000", "2562.95000000", "2563.11000000", "153.33620000", 1748253599999, "393091.18113000", 912, "67.11950000", "172061.09464800", "0"], [1748253600000, "2563.11000000", "2563.60000000", "2562.21000000", "2562.71000000", "145.09520000", 1748253659999, "371881.99987200", 1458, "57.20140000", "146608.41852200", "0"], [1748253660000, "2562.71000000", "2562.80000000", "2561.03000000", "2561.20000000", "153.63950000", 1748253719999, "393614.08180200", 1461, "62.42080000", "159913.99141100", "0"], [1748253720000, "2561.21000000", "2563.10000000", "2561.08000000", "2561.47000000", "188.95240000", 1748253779999, "484084.08299700", 1082, "54.02110000", "138403.33340500", "0"], [1748253780000, "2561.48000000", "2562.30000000", "2561.16000000", "2561.31000000", "98.14720000", 1748253839999, "251418.44214300", 994, "37.83390000", "96918.62633300", "0"], [1748253840000, "2561.32000000", "2561.32000000", "2559.94000000", "2559.94000000", "195.13790000", 1748253899999, "499645.41106300", 755, "29.58560000", "75744.70618500", "0"], [1748253900000, "2559.94000000", "2560.69000000", "2559.70000000", "2560.69000000", "230.72770000", 1748253959999, "590708.78224000", 1288, "72.17690000", "184775.88801200", "0"], [1748253960000, "2560.70000000", "2563.40000000", "2560.70000000", "2563.39000000", "299.23220000", 1748254019999, "766508.40443300", 1574, "102.24690000", "261936.70421700", "0"], [1748254020000, "2563.40000000", "2566.09000000", "2563.40000000", "2566.09000000", "242.07640000", 1748254079999, "620951.29453900", 1984, "146.11610000", "374742.16578300", "0"], [1748254080000, "2566.09000000", "2566.54000000", "2564.80000000", "2564.97000000", "295.89980000", 1748254139999, "759289.80057200", 1307, "114.46120000", "293708.86118600", "0"], [1748254140000, "2564.97000000", "2566.20000000", "2564.97000000", "2565.14000000", "298.35510000", 1748254199999, "765462.76232600", 1183, "185.73290000", "476501.82516600", "0"], [1748254200000, "2565.15000000", "2566.38000000", "2565.15000000", "2565.79000000", "116.24390000", 1748254259999, "298245.40481800", 1247, "77.80080000", "199612.23853500", "0"], [1748254260000, "2565.80000000", "2566.59000000", "2565.00000000", "2565.15000000", "221.43650000", 1748254319999, "568203.50909300", 1069, "57.94740000", "148703.70939000", "0"], [1748254320000, "2565.15000000", "2565.15000000", "2563.81000000", "2564.01000000", "203.79030000", 1748254379999, "522608.37008100", 1248, "51.55610000", "132202.40541000", "0"], [1748254380000, "2564.01000000", "2564.15000000", "2563.30000000", "2564.14000000", "53.73150000", 1748254439999, "137751.76333000", 751, "29.14020000", "74707.47041100", "0"], [1748254440000, "2564.15000000", "2564.40000000", "2564.14000000", "2564.25000000", "85.89030000", 1748254499999, "220246.33830600", 297, "14.94410000", "38320.48191800", "0"], [1748254500000, "2564.25000000", "2564.25000000", "2561.00000000", "2561.80000000", "212.00130000", 1748254559999, "543150.18792300", 1398, "70.67380000", "181071.97720400", "0"], [1748254560000, "2561.80000000", "2563.39000000", "2561.80000000", "2563.39000000", "129.47930000", 1748254619999, "331834.71670600", 1574, "67.20250000", "172220.68465800", "0"], [1748254620000, "2563.39000000", "2564.39000000", "2562.88000000", "2564.39000000", "127.19940000", 1748254679999, "326061.47908400", 978, "98.73000000", "253081.86983100", "0"], [1748254680000, "2564.40000000", "2566.50000000", "2564.39000000", "2566.49000000", "54.31590000", 1748254739999, "139355.99385800", 837, "44.55570000", "114317.00542800", "0"], [1748254740000, "2566.50000000", "2567.50000000", "2566.49000000", "2566.71000000", "175.96050000", 1748254799999, "451702.01117300", 660, "73.08900000", "187618.05813600", "0"], [1748254800000, "2566.70000000", "2566.70000000", "2564.60000000", "2566.00000000", "154.37660000", 1748254859999, "396116.24352000", 1488, "47.16690000", "120994.19728900", "0"], [1748254860000, "2566.00000000", "2569.20000000", "2566.00000000", "2567.50000000", "148.86570000", 1748254919999, "382270.40876900", 1944, "85.18120000", "218726.87008700", "0"], [1748254920000, "2567.50000000", "2567.50000000", "2566.74000000", "2566.74000000", "92.84090000", 1748254979999, "238312.23325800", 640, "9.88180000", "25365.40431100", "0"], [1748254980000, "2566.74000000", "2567.50000000", "2566.60000000", "2567.31000000", "120.14450000", 1748255039999, "308406.88532900", 1217, "83.49840000", "214333.15356900", "0"], [1748255040000, "2567.31000000", "2567.55000000", "2567.20000000", "2567.54000000", "82.23270000", 1748255099999, "211120.74249300", 442, "26.16450000", "67173.08618200", "0"], [1748255100000, "2567.55000000", "2568.19000000", "2567.54000000", "2567.55000000", "45.58830000", 1748255159999, "117054.87375400", 489, "22.78180000", "58494.60384300", "0"], [1748255160000, "2567.54000000", "2567.54000000", "2566.59000000", "2566.59000000", "129.11470000", 1748255219999, "331470.88006700", 783, "26.97190000", "69238.12494900", "0"], [1748255220000, "2566.60000000", "2567.10000000", "2566.44000000", "2566.45000000", "64.11900000", 1748255279999, "164585.81854600", 557, "21.99850000", "56466.21697100", "0"], [1748255280000, "2566.45000000", "2566.45000000", "2565.70000000", "2566.16000000", "300.61120000", 1748255339999, "771396.27431400", 1570, "245.89300000", "630982.66911500", "0"], [1748255340000, "2566.16000000", "2567.00000000", "2566.16000000", "2566.99000000", "57.41110000", 1748255399999, "147361.34101300", 543, "24.70030000", "63396.42713300", "0"], [1748255400000, "2567.00000000", "2567.00000000", "2565.57000000", "2566.00000000", "102.92020000", 1748255459999, "264147.41604700", 932, "28.20360000", "72369.70006700", "0"], [1748255460000, "2566.01000000", "2567.40000000", "2566.00000000", "2566.31000000", "110.27820000", 1748255519999, "283025.46711600", 1256, "52.07160000", "133639.68230700", "0"], [1748255520000, "2566.30000000", "2567.00000000", "2564.00000000", "2564.15000000", "197.85000000", 1748255579999, "507649.08204300", 1666, "40.36810000", "103573.89895500", "0"], [1748255580000, "2564.14000000", "2565.44000000", "2563.61000000", "2565.43000000", "290.46000000", 1748255639999, "744830.87396500", 1213, "125.14060000", "320896.96428400", "0"], [1748255640000, "2565.43000000", "2565.58000000", "2564.60000000", "2564.60000000", "144.85090000", 1748255699999, "371559.73414900", 1187, "52.53000000", "134742.70265600", "0"], [1748255700000, "2564.61000000", "2565.50000000", "2564.61000000", "2565.48000000", "140.22990000", 1748255759999, "359699.70743500", 655, "72.97380000", "187178.41821800", "0"], [1748255760000, "2565.48000000", "2565.68000000", "2564.40000000", "2564.41000000", "126.91820000", 1748255819999, "325530.33687600", 977, "19.77500000", "50728.54258600", "0"], [1748255820000, "2564.40000000", "2564.93000000", "2564.40000000", "2564.93000000", "43.07180000", 1748255879999, "110470.83581200", 359, "21.48290000", "55097.76970400", "0"], [1748255880000, "2564.93000000", "2564.93000000", "2563.90000000", "2564.49000000", "83.25700000", 1748255939999, "213517.54816600", 909, "7.57370000", "19420.17006800", "0"], [1748255940000, "2564.49000000", "2565.00000000", "2564.49000000", "2564.99000000", "67.62160000", 1748255999999, "173442.22215300", 536, "9.28620000", "23816.44043600", "0"], [1748256000000, "2565.00000000", "2565.58000000", "2565.00000000", "2565.49000000", "71.43120000", 1748256059999, "183239.76507200", 819, "36.90330000", "94664.61609200", "0"], [1748256060000, "2565.49000000", "2566.68000000", "2565.49000000", "2566.67000000", "80.78460000", 1748256119999, "207287.92829400", 695, "31.14740000", "79927.13834500", "0"], [1748256120000, "2566.68000000", "2566.88000000", "2566.30000000", "2566.31000000", "140.08540000", 1748256179999, "359538.19772500", 960, "73.48030000", "188586.81413000", "0"], [1748256180000, "2566.32000000", "2567.69000000", "2566.31000000", "2567.29000000", "148.53730000", 1748256239999, "381329.32935800", 1375, "76.40790000", "196147.23993200", "0"], [1748256240000, "2567.29000000", "2567.29000000", "2566.13000000", "2566.49000000", "181.84310000", 1748256299999, "466793.71045800", 752, "14.45120000", "37087.85591900", "0"], [1748256300000, "2566.50000000", "2567.50000000", "2566.50000000", "2566.72000000", "79.86700000", 1748256359999, "205032.59231500", 709, "15.77560000", "40499.08486200", "0"], [1748256360000, "2566.72000000", "2566.73000000", "2566.51000000", "2566.51000000", "50.07860000", 1748256419999, "128533.76038500", 319, "18.04800000", "46322.15524500", "0"], [1748256420000, "2566.52000000", "2567.40000000", "2566.52000000", "2566.99000000", "51.51680000", 1748256479999, "132242.60128300", 823, "40.15590000", "103079.11487600", "0"], [1748256480000, "2566.99000000", "2566.99000000", "2563.56000000", "2564.29000000", "184.14350000", 1748256539999, "472370.40258500", 1476, "35.13940000", "90090.40756700", "0"], [1748256540000, "2564.30000000", "2565.10000000", "2564.30000000", "2564.30000000", "107.69210000", 1748256599999, "276202.25426100", 1097, "48.90770000", "125439.22723800", "0"], [1748256600000, "2564.30000000", "2564.31000000", "2561.56000000", "2561.57000000", "201.97120000", 1748256659999, "517690.61120100", 1629, "14.94920000", "38320.05894400", "0"], [1748256660000, "2561.56000000", "2561.57000000", "2559.23000000", "2559.24000000", "188.76520000", 1748256719999, "483330.10054700", 1706, "26.46660000", "67781.65091100", "0"], [1748256720000, "2559.23000000", "2559.60000000", "2558.00000000", "2559.49000000", "223.25970000", 1748256779999, "571246.45853900", 1534, "86.49900000", "221297.53723800", "0"], [1748256780000, "2559.49000000", "2559.49000000", "2557.55000000", "2558.50000000", "382.45650000", 1748256839999, "978508.16893700", 2340, "97.10490000", "248427.71495200", "0"], [1748256840000, "2558.50000000", "2558.89000000", "2554.57000000", "2556.34000000", "1285.47950000", 1748256899999, "3285731.59407300", 4035, "757.22100000", "1935517.61988600", "0"], [1748256900000, "2556.34000000", "2558.80000000", "2556.34000000", "2558.52000000", "227.57300000", 1748256959999, "582046.62894900", 1572, "81.41730000", "208215.84572200", "0"], [1748256960000, "2558.53000000", "2558.80000000", "2557.54000000", "2558.51000000", "95.42380000", 1748257019999, "244114.68551200", 1115, "31.84960000", "81472.13513500", "0"], [1748257020000, "2558.51000000", "2561.05000000", "2558.51000000", "2560.19000000", "484.61630000", 1748257079999, "1240622.50465200", 1660, "280.64230000", "718440.61669800", "0"], [1748257080000, "2560.19000000", "2560.46000000", "2559.60000000", "2559.77000000", "183.64670000", 1748257139999, "470159.88539700", 809, "15.44520000", "39539.17369500", "0"], [1748257140000, "2559.78000000", "2560.41000000", "2559.34000000", "2559.34000000", "225.75690000", 1748257199999, "577919.59867000", 774, "27.26750000", "69805.10406000", "0"], [1748257200000, "2559.35000000", "2560.40000000", "2559.34000000", "2559.88000000", "65.20020000", 1748257259999, "166911.69724300", 740, "26.92420000", "68920.20960000", "0"], [1748257260000, "2559.88000000", "2560.10000000", "2559.54000000", "2559.90000000", "124.43710000", 1748257319999, "318543.61898200", 820, "38.13210000", "97613.55211300", "0"], [1748257320000, "2559.89000000", "2559.90000000", "2558.54000000", "2558.54000000", "138.64390000", 1748257379999, "354857.70991900", 1022, "13.23730000", "33879.27945400", "0"], [1748257380000, "2558.54000000", "2559.50000000", "2557.60000000", "2558.48000000", "94.41990000", 1748257439999, "241576.15572200", 1732, "38.39800000", "98241.28465000", "0"], [1748257440000, "2558.48000000", "2559.00000000", "2556.35000000", "2556.69000000", "479.64210000", 1748257499999, "1226864.24675100", 1978, "105.86050000", "270723.14131900", "0"], [1748257500000, "2556.69000000", "2559.30000000", "2555.70000000", "2559.10000000", "189.46570000", 1748257559999, "484606.22048700", 1932, "108.17310000", "276645.14810900", "0"], [1748257560000, "2559.09000000", "2561.04000000", "2559.09000000", "2561.04000000", "140.58770000", 1748257619999, "359894.08393800", 724, "134.21830000", "343589.51073800", "0"], [1748257620000, "2561.04000000", "2561.58000000", "2560.95000000", "2560.96000000", "164.81120000", 1748257679999, "422097.34634300", 616, "80.68470000", "206643.13602100", "0"], [1748257680000, "2560.96000000", "2560.96000000", "2560.50000000", "2560.94000000", "77.14420000", 1748257739999, "197546.99609800", 717, "16.65110000", "42638.14203400", "0"], [1748257740000, "2560.95000000", "2562.61000000", "2560.95000000", "2562.60000000", "133.57170000", 1748257799999, "342193.40116000", 1138, "94.66140000", "242502.16370700", "0"], [1748257800000, "2562.60000000", "2563.69000000", "2562.28000000", "2563.22000000", "177.16630000", 1748257859999, "454079.85953100", 927, "84.44730000", "216459.71647800", "0"], [1748257860000, "2563.21000000", "2563.86000000", "2563.21000000", "2563.50000000", "209.53640000", 1748257919999, "537148.37072400", 314, "167.24600000", "428740.42691700", "0"], [1748257920000, "2563.51000000", "2563.51000000", "2562.30000000", "2562.52000000", "137.22550000", 1748257979999, "351720.58297100", 740, "45.78990000", "117341.16187100", "0"], [1748257980000, "2562.52000000", "2563.30000000", "2562.52000000", "2563.03000000", "59.20270000", 1748258039999, "151730.50412300", 606, "44.33700000", "113630.38883300", "0"], [1748258040000, "2563.02000000", "2563.03000000", "2561.55000000", "2561.90000000", "199.15270000", 1748258099999, "510372.88068500", 873, "27.65700000", "70875.14679700", "0"], [1748258100000, "2561.89000000", "2562.50000000", "2561.10000000", "2561.11000000", "47.70540000", 1748258159999, "122202.91534300", 743, "9.62190000", "24647.52039800", "0"], [1748258160000, "2561.11000000", "2563.29000000", "2560.78000000", "2563.29000000", "128.38690000", 1748258219999, "328896.25560000", 1060, "67.06180000", "171826.44316300", "0"], [1748258220000, "2563.28000000", "2563.28000000", "2561.65000000", "2562.09000000", "83.04280000", 1748258279999, "212809.66234200", 1173, "14.57760000", "37349.99639700", "0"], [1748258280000, "2562.08000000", "2562.40000000", "2561.66000000", "2561.72000000", "113.32400000", 1748258339999, "290344.82979600", 966, "24.95370000", "63931.79400800", "0"], [1748258340000, "2561.72000000", "2563.01000000", "2561.21000000", "2563.01000000", "169.67700000", 1748258399999, "434718.12817400", 1338, "78.88400000", "202126.85582600", "0"], [1748258400000, "2563.00000000", "2563.01000000", "2562.10000000", "2562.62000000", "140.18780000", 1748258459999, "359243.71689800", 798, "10.76640000", "27586.63845000", "0"], [1748258460000, "2562.62000000", "2562.90000000", "2561.10000000", "2561.63000000", "121.88440000", 1748258519999, "312295.98397700", 1407, "31.99030000", "81957.49945000", "0"], [1748258520000, "2561.62000000", "2561.80000000", "2560.78000000", "2561.21000000", "116.44750000", 1748258579999, "298268.43535000", 778, "20.06970000", "51402.60380100", "0"], [1748258580000, "2561.20000000", "2562.00000000", "2561.20000000", "2561.99000000", "104.27450000", 1748258639999, "267108.29820700", 558, "93.50790000", "239528.56125300", "0"], [1748258640000, "2561.99000000", "2563.19000000", "2561.19000000", "2563.04000000", "132.95540000", 1748258699999, "340624.22081900", 1235, "24.38910000", "62490.16234000", "0"], [1748258700000, "2563.05000000", "2563.05000000", "2560.90000000", "2561.40000000", "98.73680000", 1748258759999, "252950.36982700", 1117, "29.21140000", "74823.20869800", "0"], [1748258760000, "2561.39000000", "2562.49000000", "2561.30000000", "2562.49000000", "35.52790000", 1748258819999, "91010.87751300", 630, "21.29350000", "54546.69284500", "0"], [1748258820000, "2562.50000000", "2563.10000000", "2562.49000000", "2563.09000000", "63.45170000", 1748258879999, "162602.27289600", 434, "51.47780000", "131916.07901500", "0"], [1748258880000, "2563.09000000", "2564.10000000", "2563.09000000", "2563.11000000", "213.10450000", 1748258939999, "546255.65281900", 1050, "52.10730000", "133581.65104800", "0"], [1748258940000, "2563.10000000", "2563.56000000", "2562.81000000", "2562.81000000", "240.66590000", 1748258999999, "616885.79719200", 640, "44.42020000", "113866.03226000", "0"], [1748259000000, "2562.81000000", "2563.77000000", "2562.81000000", "2563.60000000", "178.89960000", 1748259059999, "458595.99386500", 599, "143.32280000", "367395.13254800", "0"], [1748259060000, "2563.61000000", "2563.61000000", "2561.60000000", "2561.60000000", "191.23540000", 1748259119999, "490131.03542700", 1153, "32.11130000", "82313.49054500", "0"], [1748259120000, "2561.61000000", "2562.79000000", "2561.60000000", "2562.70000000", "49.22110000", 1748259179999, "126108.93861900", 664, "37.51720000", "96117.98629300", "0"], [1748259180000, "2562.71000000", "2562.71000000", "2561.55000000", "2561.90000000", "112.39340000", 1748259239999, "288000.29192400", 1135, "38.10580000", "97637.63594900", "0"], [1748259240000, "2561.90000000", "2562.10000000", "2560.00000000", "2560.29000000", "134.68210000", 1748259299999, "344953.61411300", 1026, "12.34750000", "31623.65934000", "0"], [1748259300000, "2560.30000000", "2560.30000000", "2556.80000000", "2559.59000000", "312.62040000", 1748259359999, "799789.35635000", 2453, "129.12830000", "330344.42060900", "0"], [1748259360000, "2559.59000000", "2560.79000000", "2559.00000000", "2560.10000000", "192.66970000", 1748259419999, "493234.27628200", 1634, "63.18360000", "161742.79317500", "0"], [1748259420000, "2560.10000000", "2564.24000000", "2560.09000000", "2562.00000000", "219.15930000", 1748259479999, "561604.56964400", 2312, "110.52740000", "283203.22761900", "0"], [1748259480000, "2562.00000000", "2563.50000000", "2561.94000000", "2563.49000000", "73.02060000", 1748259539999, "187109.67915400", 865, "55.24450000", "141561.70997300", "0"], [1748259540000, "2563.50000000", "2563.50000000", "2562.54000000", "2563.41000000", "161.79200000", 1748259599999, "414713.74900800", 1008, "26.13330000", "66978.03938500", "0"], [1748259600000, "2563.41000000", "2565.97000000", "2563.00000000", "2565.09000000", "266.11560000", 1748259659999, "682538.15835900", 2259, "151.69040000", "389070.81297600", "0"], [1748259660000, "2565.10000000", "2566.59000000", "2565.10000000", "2566.59000000", "212.18810000", 1748259719999, "544494.43927100", 1200, "120.01090000", "307938.18866400", "0"], [1748259720000, "2566.58000000", "2566.75000000", "2565.60000000", "2566.10000000", "168.50520000", 1748259779999, "432423.30983100", 1464, "36.25140000", "93024.57926200", "0"], [1748259780000, "2566.09000000", "2567.04000000", "2566.09000000", "2567.04000000", "151.50330000", 1748259839999, "388855.51287700", 1090, "118.69710000", "304650.98759400", "0"], [1748259840000, "2567.03000000", "2567.93000000", "2566.60000000", "2566.60000000", "158.36830000", 1748259899999, "406568.73503100", 1391, "25.89610000", "66483.83372000", "0"], [1748259900000, "2566.60000000", "2566.60000000", "2565.57000000", "2566.09000000", "110.23330000", 1748259959999, "282869.86367800", 942, "41.07520000", "105394.43021600", "0"], [1748259960000, "2566.09000000", "2566.10000000", "2565.10000000", "2565.79000000", "212.73020000", 1748260019999, "545802.91649500", 1378, "37.13760000", "95274.87579500", "0"], [1748260020000, "2565.79000000", "2566.79000000", "2565.79000000", "2566.71000000", "107.90940000", 1748260079999, "276914.22167200", 844, "75.10730000", "192746.37175500", "0"], [1748260080000, "2566.71000000", "2567.65000000", "2566.40000000", "2567.19000000", "284.39020000", 1748260139999, "730049.47620300", 1367, "156.63410000", "402086.32751700", "0"], [1748260140000, "2567.19000000", "2568.31000000", "2567.19000000", "2568.20000000", "205.62140000", 1748260199999, "528026.88471100", 1042, "162.23720000", "416616.92033600", "0"], [1748260200000, "2568.20000000", "2568.21000000", "2566.20000000", "2566.20000000", "230.85600000", 1748260259999, "592680.06871100", 1282, "108.38480000", "278205.75230300", "0"], [1748260260000, "2566.20000000", "2566.21000000", "2564.25000000", "2564.25000000", "402.17580000", 1748260319999, "1031639.87959900", 1593, "112.84830000", "289476.71554000", "0"], [1748260320000, "2564.25000000", "2566.29000000", "2564.25000000", "2566.29000000", "154.41120000", 1748260379999, "396088.59890500", 1302, "109.10430000", "279868.25911700", "0"], [1748260380000, "2566.29000000", "2567.00000000", "2565.10000000", "2565.10000000", "195.30850000", 1748260439999, "501186.06843700", 1200, "97.03520000", "248996.45384900", "0"], [1748260440000, "2565.11000000", "2565.50000000", "2564.73000000", "2565.30000000", "219.26130000", 1748260499999, "562438.34003000", 1057, "145.48490000", "373182.75564300", "0"], [1748260500000, "2565.30000000", "2565.43000000", "2564.60000000", "2565.31000000", "190.79340000", 1748260559999, "489411.58220900", 675, "96.50880000", "247541.69016900", "0"], [1748260560000, "2565.31000000", "2567.10000000", "2565.31000000", "2566.10000000", "185.83380000", 1748260619999, "476928.56514900", 1420, "127.38110000", "326887.70523200", "0"], [1748260620000, "2566.10000000", "2566.63000000", "2566.09000000", "2566.62000000", "112.38530000", 1748260679999, "288411.02902000", 838, "79.69940000", "204526.83605300", "0"], [1748260680000, "2566.62000000", "2567.86000000", "2566.15000000", "2567.54000000", "204.75360000", 1748260739999, "525605.51899500", 1206, "138.97120000", "356723.86379600", "0"], [1748260740000, "2567.54000000", "2568.09000000", "2567.54000000", "2568.08000000", "166.46020000", 1748260799999, "427416.59527800", 661, "125.59470000", "322490.03414000", "0"], [1748260800000, "2568.08000000", "2569.00000000", "2568.08000000", "2568.99000000", "160.77230000", 1748260859999, "412962.81296100", 1552, "130.75130000", "335851.63725000", "0"], [1748260860000, "2568.99000000", "2570.90000000", "2568.66000000", "2568.81000000", "393.55420000", 1748260919999, "1011167.67084800", 2081, "223.25800000", "573619.62301700", "0"], [1748260920000, "2568.81000000", "2568.92000000", "2568.22000000", "2568.65000000", "181.01980000", 1748260979999, "464974.93317300", 1233, "114.66450000", "294526.10318200", "0"], [1748260980000, "2568.65000000", "2568.80000000", "2567.11000000", "2567.20000000", "189.66150000", 1748261039999, "487023.15909900", 1373, "97.31830000", "249913.79086500", "0"], [1748261040000, "2567.20000000", "2567.20000000", "2564.40000000", "2564.93000000", "272.00790000", 1748261099999, "697761.15785100", 1680, "117.91360000", "302448.68405500", "0"], [1748261100000, "2564.93000000", "2567.79000000", "2564.93000000", "2565.81000000", "257.30790000", 1748261159999, "660437.96410300", 1974, "185.67670000", "476587.03668700", "0"], [1748261160000, "2565.81000000", "2565.81000000", "2563.71000000", "2563.71000000", "252.50830000", 1748261219999, "647647.15994700", 1471, "121.02570000", "310385.70174100", "0"], [1748261220000, "2563.71000000", "2565.00000000", "2563.70000000", "2563.89000000", "167.27520000", 1748261279999, "428943.25578300", 1173, "111.80220000", "286671.08931500", "0"], [1748261280000, "2563.89000000", "2565.00000000", "2563.01000000", "2564.79000000", "170.04320000", 1748261339999, "436026.44733100", 1484, "108.82400000", "279044.44177700", "0"], [1748261340000, "2564.79000000", "2565.07000000", "2564.52000000", "2565.01000000", "156.30580000", 1748261399999, "400887.00545200", 837, "122.05400000", "313038.57542200", "0"], [1748261400000, "2565.01000000", "2565.80000000", "2564.20000000", "2565.80000000", "147.89110000", 1748261459999, "379308.88682400", 1287, "105.14520000", "269679.23433400", "0"], [1748261460000, "2565.80000000", "2567.48000000", "2564.71000000", "2566.90000000", "294.04360000", 1748261519999, "754631.99818600", 1701, "165.79160000", "425451.30440800", "0"], [1748261520000, "2566.91000000", "2566.91000000", "2565.40000000", "2565.40000000", "102.28910000", 1748261579999, "262500.15933500", 1432, "59.61120000", "152983.53888900", "0"], [1748261580000, "2565.40000000", "2565.81000000", "2564.21000000", "2564.22000000", "52.97740000", 1748261639999, "135901.83825400", 1154, "11.59470000", "29743.56567600", "0"], [1748261640000, "2564.22000000", "2565.00000000", "2563.57000000", "2564.30000000", "70.04230000", 1748261699999, "179584.83296100", 1122, "49.28620000", "126361.79377200", "0"], [1748261700000, "2564.30000000", "2564.82000000", "2563.90000000", "2564.22000000", "75.61250000", 1748261759999, "193901.15958100", 963, "21.51550000", "55171.75989700", "0"], [1748261760000, "2564.22000000", "2565.27000000", "2564.22000000", "2564.60000000", "97.31920000", 1748261819999, "249604.98473500", 911, "70.97930000", "182048.82209700", "0"], [1748261820000, "2564.60000000", "2565.03000000", "2563.60000000", "2563.60000000", "71.38070000", 1748261879999, "183050.51471100", 837, "6.56570000", "16839.48195500", "0"], [1748261880000, "2563.60000000", "2564.91000000", "2562.83000000", "2564.91000000", "146.28050000", 1748261939999, "375013.78251200", 1528, "79.62470000", "204165.91076500", "0"], [1748261940000, "2564.90000000", "2567.13000000", "2564.90000000", "2566.10000000", "214.24670000", 1748261999999, "549791.32590700", 1650, "164.05690000", "420990.72896200", "0"], [1748262000000, "2566.09000000", "2567.30000000", "2565.00000000", "2565.51000000", "274.92800000", 1748262059999, "705438.92395300", 2387, "137.62750000", "353151.96485100", "0"], [1748262060000, "2565.50000000", "2565.58000000", "2564.21000000", "2564.89000000", "167.27850000", 1748262119999, "429086.84530800", 1446, "118.21180000", "303221.85084000", "0"], [1748262120000, "2564.89000000", "2565.00000000", "2563.70000000", "2563.77000000", "122.45560000", 1748262179999, "314013.96208900", 1396, "88.23070000", "226242.60230100", "0"], [1748262180000, "2563.77000000", "2563.78000000", "2561.10000000", "2561.38000000", "238.44920000", 1748262239999, "611027.51413900", 1233, "84.46000000", "216418.07377900", "0"], [1748262240000, "2561.39000000", "2563.50000000", "2561.20000000", "2563.19000000", "166.31510000", 1748262299999, "426140.21596300", 1789, "120.62730000", "309059.04779100", "0"], [1748262300000, "2563.20000000", "2564.10000000", "2562.20000000", "2562.99000000", "188.40100000", 1748262359999, "482942.10989400", 1483, "109.30580000", "280193.59086300", "0"], [1748262360000, "2562.99000000", "2565.40000000", "2562.70000000", "2565.15000000", "198.62480000", 1748262419999, "509344.93440600", 1906, "164.13750000", "420920.83220000", "0"], [1748262420000, "2565.15000000", "2565.95000000", "2562.60000000", "2563.09000000", "384.83000000", 1748262479999, "986898.65514700", 1576, "132.40710000", "339579.88006800", "0"], [1748262480000, "2563.09000000", "2565.14000000", "2562.75000000", "2565.14000000", "151.80040000", 1748262539999, "389214.95565200", 1481, "108.37050000", "277858.27461300", "0"], [1748262540000, "2565.14000000", "2565.14000000", "2563.10000000", "2563.21000000", "133.19580000", 1748262599999, "341533.53139600", 616, "93.85690000", "240659.21882700", "0"], [1748262600000, "2563.20000000", "2564.76000000", "2562.62000000", "2564.71000000", "199.17040000", 1748262659999, "510659.95297300", 1578, "165.21660000", "423614.37126000", "0"], [1748262660000, "2564.66000000", "2564.81000000", "2563.60000000", "2563.90000000", "213.19280000", 1748262719999, "546725.83956600", 1461, "79.44750000", "203715.97380400", "0"], [1748262720000, "2563.91000000", "2565.28000000", "2563.91000000", "2564.50000000", "176.02150000", 1748262779999, "451451.71946700", 1244, "125.84090000", "322745.38901300", "0"], [1748262780000, "2564.50000000", "2565.48000000", "2563.80000000", "2565.38000000", "138.69050000", 1748262839999, "355683.58242900", 1265, "117.73750000", "301943.34374900", "0"], [1748262840000, "2565.39000000", "2565.89000000", "2564.51000000", "2565.16000000", "192.24640000", 1748262899999, "493149.05870300", 948, "144.70430000", "371190.09034800", "0"], [1748262900000, "2565.16000000", "2565.40000000", "2564.10000000", "2564.12000000", "126.83360000", 1748262959999, "325268.33261900", 1235, "74.93210000", "192164.97663900", "0"], [1748262960000, "2564.11000000", "2564.11000000", "2563.30000000", "2563.92000000", "351.34420000", 1748263019999, "900721.09421200", 1420, "155.55240000", "398776.61213000", "0"], [1748263020000, "2563.92000000", "2564.15000000", "2563.40000000", "2563.41000000", "142.75250000", 1748263079999, "365972.71966600", 559, "58.19320000", "149196.04902500", "0"], [1748263080000, "2563.41000000", "2564.15000000", "2562.65000000", "2563.01000000", "217.68830000", 1748263139999, "558041.96789700", 1046, "119.60410000", "306582.32951000", "0"], [1748263140000, "2563.00000000", "2563.70000000", "2562.21000000", "2562.90000000", "93.24830000", 1748263199999, "238999.92970200", 1120, "45.15340000", "115734.16292700", "0"], [1748263200000, "2562.90000000", "2564.90000000", "2562.89000000", "2564.89000000", "185.50810000", 1748263259999, "475611.54916600", 1511, "153.71630000", "394087.71917400", "0"], [1748263260000, "2564.89000000", "2565.30000000", "2564.61000000", "2565.29000000", "48.73810000", 1748263319999, "125011.02341700", 501, "22.01510000", "56468.50246800", "0"], [1748263320000, "2565.30000000", "2565.30000000", "2565.18000000", "2565.18000000", "36.89310000", 1748263379999, "94638.24214200", 237, "19.03220000", "48821.34526500", "0"], [1748263380000, "2565.19000000", "2566.00000000", "2564.60000000", "2564.82000000", "260.09230000", 1748263439999, "667233.94339800", 1348, "104.10770000", "267068.67014800", "0"], [1748263440000, "2564.82000000", "2566.40000000", "2564.10000000", "2566.36000000", "178.19420000", 1748263499999, "457136.14394600", 1506, "151.04080000", "387477.31780200", "0"], [1748263500000, "2566.37000000", "2566.95000000", "2565.84000000", "2565.90000000", "287.62850000", 1748263559999, "738188.19504500", 1617, "128.38310000", "329477.53923900", "0"], [1748263560000, "2565.91000000", "2567.41000000", "2565.91000000", "2567.07000000", "127.23090000", 1748263619999, "326603.23861200", 1450, "98.42310000", "252650.29818100", "0"], [1748263620000, "2567.06000000", "2567.07000000", "2565.80000000", "2566.61000000", "183.96670000", 1748263679999, "472154.34754100", 1302, "147.84700000", "379447.42292800", "0"], [1748263680000, "2566.61000000", "2566.61000000", "2565.70000000", "2565.79000000", "129.53730000", 1748263739999, "332407.99232800", 697, "87.99260000", "225795.43650400", "0"], [1748263740000, "2565.79000000", "2567.00000000", "2565.40000000", "2567.00000000", "164.03370000", 1748263799999, "420881.68935300", 1204, "117.46950000", "301405.74350000", "0"], [1748263800000, "2566.99000000", "2568.60000000", "2566.81000000", "2567.60000000", "247.83020000", 1748263859999, "636369.35717400", 1701, "144.54590000", "371138.12646500", "0"], [1748263860000, "2567.60000000", "2568.26000000", "2567.00000000", "2567.39000000", "204.47530000", 1748263919999, "524983.20126400", 1293, "148.74330000", "381891.10256900", "0"], [1748263920000, "2567.39000000", "2569.52000000", "2567.39000000", "2569.10000000", "215.56820000", 1748263979999, "553700.64020000", 1392, "178.23050000", "457781.04279400", "0"], [1748263980000, "2569.10000000", "2570.60000000", "2569.10000000", "2570.59000000", "299.11510000", 1748264039999, "768685.56909000", 1775, "184.99560000", "475400.62559700", "0"], [1748264040000, "2570.59000000", "2574.43000000", "2570.59000000", "2573.01000000", "707.56950000", 1748264099999, "1820708.60439000", 4290, "350.81630000", "902622.05341000", "0"], [1748264100000, "2573.01000000", "2573.01000000", "2570.76000000", "2571.14000000", "365.81410000", 1748264159999, "940779.80923800", 2212, "176.77990000", "454609.68366000", "0"], [1748264160000, "2571.15000000", "2572.60000000", "2571.11000000", "2571.80000000", "102.64410000", 1748264219999, "263992.57847100", 1491, "63.10740000", "162299.35005600", "0"], [1748264220000, "2571.79000000", "2572.40000000", "2570.60000000", "2570.71000000", "104.48190000", 1748264279999, "268637.28450100", 1088, "33.48970000", "86101.47731200", "0"], [1748264280000, "2570.71000000", "2570.71000000", "2569.30000000", "2569.33000000", "167.27080000", 1748264339999, "429903.38513100", 707, "54.38870000", "139759.43011000", "0"], [1748264340000, "2569.32000000", "2569.55000000", "2568.41000000", "2568.60000000", "151.47740000", 1748264399999, "389130.68808100", 705, "49.58030000", "127380.17498500", "0"], [1748264400000, "2568.59000000", "2570.10000000", "2568.59000000", "2570.09000000", "110.45390000", 1748264459999, "283798.50577000", 1110, "68.21790000", "175287.18976100", "0"], [1748264460000, "2570.09000000", "2570.25000000", "2569.00000000", "2570.24000000", "131.90440000", 1748264519999, "338964.47828600", 1972, "48.58870000", "124857.74714600", "0"], [1748264520000, "2570.24000000", "2571.60000000", "2570.24000000", "2570.25000000", "112.51030000", 1748264579999, "289251.43758300", 1410, "35.17200000", "90426.30206900", "0"], [1748264580000, "2570.24000000", "2571.80000000", "2569.60000000", "2571.55000000", "250.21250000", 1748264639999, "643269.36316400", 2026, "178.40200000", "458657.02226500", "0"], [1748264640000, "2571.54000000", "2571.54000000", "2568.63000000", "2568.69000000", "141.65420000", 1748264699999, "364030.47829300", 1461, "59.49810000", "152900.34187700", "0"], [1748264700000, "2568.70000000", "2569.30000000", "2566.49000000", "2566.49000000", "188.36940000", 1748264759999, "483829.68654800", 2331, "85.44060000", "219481.45210300", "0"], [1748264760000, "2566.49000000", "2568.27000000", "2565.71000000", "2567.70000000", "136.79320000", 1748264819999, "351136.38050100", 2053, "97.12290000", "249314.01122000", "0"], [1748264820000, "2567.71000000", "2567.71000000", "2566.23000000", "2566.24000000", "118.08880000", 1748264879999, "303120.34120000", 1208, "33.67800000", "86435.08630400", "0"], [1748264880000, "2566.24000000", "2566.24000000", "2562.10000000", "2562.10000000", "266.38950000", 1748264939999, "682979.38630400", 3075, "100.12560000", "256697.10941600", "0"], [1748264940000, "2562.11000000", "2562.66000000", "2560.33000000", "2562.29000000", "597.21010000", 1748264999999, "1529659.96102900", 2686, "268.31030000", "687182.99841400", "0"], [1748265000000, "2562.29000000", "2564.49000000", "2561.61000000", "2564.01000000", "304.67470000", 1748265059999, "780746.61479400", 2284, "219.73000000", "563046.91506500", "0"], [1748265060000, "2564.01000000", "2565.20000000", "2563.83000000", "2563.96000000", "273.25440000", 1748265119999, "700710.54060000", 1649, "151.70880000", "389019.44525400", "0"], [1748265120000, "2563.96000000", "2564.40000000", "2561.71000000", "2561.71000000", "106.28060000", 1748265179999, "272407.31945100", 1115, "16.10450000", "41280.53544900", "0"], [1748265180000, "2561.72000000", "2562.60000000", "2561.72000000", "2562.54000000", "108.60050000", 1748265239999, "278271.19182200", 534, "100.72520000", "258091.60743500", "0"], [1748265240000, "2562.54000000", "2563.00000000", "2562.20000000", "2562.56000000", "225.24160000", 1748265299999, "577185.04142100", 909, "117.20370000", "300329.40749400", "0"], [1748265300000, "2562.57000000", "2565.28000000", "2562.57000000", "2565.27000000", "197.86630000", 1748265359999, "507379.60237300", 1498, "78.60440000", "201577.45865800", "0"], [1748265360000, "2565.27000000", "2565.27000000", "2563.01000000", "2563.01000000", "176.47150000", 1748265419999, "452458.35609100", 1198, "28.98450000", "74304.16686000", "0"], [1748265420000, "2563.02000000", "2566.70000000", "2563.01000000", "2565.50000000", "221.25380000", 1748265479999, "567564.60923600", 2451, "160.08170000", "410595.98573600", "0"], [1748265480000, "2565.51000000", "2565.85000000", "2563.80000000", "2564.74000000", "139.27020000", 1748265539999, "357195.70681300", 1859, "57.77210000", "148158.76065600", "0"], [1748265540000, "2564.74000000", "2564.74000000", "2562.57000000", "2562.57000000", "121.22480000", 1748265599999, "310732.06659400", 1736, "31.59410000", "80973.93885200", "0"], [1748265600000, "2562.57000000", "2563.49000000", "2562.40000000", "2562.72000000", "83.25550000", 1748265659999, "213381.15658100", 1144, "40.62060000", "104107.13828100", "0"], [1748265660000, "2562.72000000", "2562.72000000", "2560.37000000", "2560.74000000", "92.68880000", 1748265719999, "237388.33816800", 883, "40.09700000", "102683.43793800", "0"], [1748265720000, "2560.74000000", "2561.14000000", "2558.20000000", "2558.21000000", "425.80710000", 1748265779999, "1089665.26102300", 1925, "191.92780000", "491056.58112600", "0"], [1748265780000, "2558.21000000", "2559.69000000", "2558.20000000", "2559.69000000", "181.61470000", 1748265839999, "464719.13437000", 1136, "159.61850000", "408430.99984200", "0"], [1748265840000, "2559.69000000", "2560.00000000", "2558.20000000", "2559.99000000", "660.52360000", 1748265899999, "1690063.17683200", 1775, "108.24520000", "276959.32738000", "0"], [1748265900000, "2559.99000000", "2560.00000000", "2556.81000000", "2556.82000000", "924.87570000", 1748265959999, "2365902.52048100", 2547, "123.07200000", "314757.69088300", "0"], [1748265960000, "2556.81000000", "2567.53000000", "2556.71000000", "2564.31000000", "4911.79360000", 1748266019999, "12596353.85418600", 5768, "2424.64400000", "6214950.44713000", "0"], [1748266020000, "2564.31000000", "2564.31000000", "2561.42000000", "2561.42000000", "350.15730000", 1748266079999, "897440.90196200", 2186, "128.86060000", "330248.94726900", "0"], [1748266080000, "2561.43000000", "2563.56000000", "2561.42000000", "2563.39000000", "265.40190000", 1748266139999, "680119.81940400", 1192, "200.11170000", "512778.32731900", "0"], [1748266140000, "2563.39000000", "2564.52000000", "2563.23000000", "2564.51000000", "148.57710000", 1748266199999, "380894.91317000", 725, "111.35630000", "285485.55633300", "0"], [1748266200000, "2564.51000000", "2564.95000000", "2563.90000000", "2564.39000000", "130.68400000", 1748266259999, "335112.41837900", 928, "54.64950000", "140130.52595600", "0"], [1748266260000, "2564.40000000", "2566.59000000", "2564.39000000", "2566.59000000", "213.85490000", 1748266319999, "548743.80965800", 1071, "104.63080000", "268435.19687300", "0"], [1748266320000, "2566.59000000", "2571.00000000", "2565.13000000", "2567.71000000", "2461.97280000", 1748266379999, "6324569.34688900", 3783, "1442.36760000", "3704358.08823600", "0"], [1748266380000, "2567.71000000", "2568.60000000", "2565.02000000", "2565.99000000", "565.86000000", 1748266439999, "1452489.57859300", 2716, "271.19890000", "696098.25466400", "0"], [1748266440000, "2566.00000000", "2566.20000000", "2564.00000000", "2564.79000000", "490.39690000", 1748266499999, "1257915.26970100", 2237, "162.31750000", "416319.48393800", "0"], [1748266500000, "2564.80000000", "2565.40000000", "2563.33000000", "2563.33000000", "161.56990000", 1748266559999, "414327.85607000", 2171, "71.79690000", "184122.23837700", "0"], [1748266560000, "2563.34000000", "2563.37000000", "2562.50000000", "2562.50000000", "138.78710000", 1748266619999, "355701.16285900", 1577, "48.01990000", "123064.85323900", "0"], [1748266620000, "2562.51000000", "2563.29000000", "2562.10000000", "2562.10000000", "163.66120000", 1748266679999, "419395.94236100", 1286, "30.50690000", "78180.70710500", "0"], [1748266680000, "2562.11000000", "2562.63000000", "2561.99000000", "2562.60000000", "259.18720000", 1748266739999, "664138.05552700", 877, "52.45810000", "134402.45941800", "0"], [1748266740000, "2562.60000000", "2564.14000000", "2562.60000000", "2563.94000000", "146.85320000", 1748266799999, "376452.55771500", 937, "87.99040000", "225544.69145600", "0"], [1748266800000, "2563.93000000", "2565.00000000", "2562.90000000", "2564.99000000", "164.61150000", 1748266859999, "422085.05104300", 1796, "40.96650000", "105037.24017600", "0"], [1748266860000, "2564.99000000", "2565.14000000", "2564.76000000", "2564.77000000", "204.20310000", 1748266919999, "523763.91090200", 924, "128.86790000", "330534.12744200", "0"], [1748266920000, "2564.77000000", "2565.00000000", "2563.75000000", "2564.65000000", "181.66040000", 1748266979999, "465834.64220800", 1509, "123.00220000", "315413.71101600", "0"], [1748266980000, "2564.66000000", "2564.66000000", "2563.56000000", "2564.49000000", "100.99640000", 1748267039999, "258963.26009300", 1366, "40.23220000", "103158.49056100", "0"], [1748267040000, "2564.49000000", "2565.14000000", "2564.01000000", "2565.13000000", "78.50260000", 1748267099999, "201325.18086700", 1513, "34.25270000", "87845.05228000", "0"], [1748267100000, "2565.14000000", "2565.50000000", "2563.56000000", "2563.57000000", "114.96050000", 1748267159999, "294807.91389400", 1875, "35.34680000", "90645.64835500", "0"], [1748267160000, "2563.56000000", "2565.15000000", "2563.56000000", "2564.89000000", "121.95990000", 1748267219999, "312777.29423800", 1500, "63.37980000", "162524.93319800", "0"], [1748267220000, "2564.89000000", "2564.89000000", "2562.89000000", "2562.89000000", "74.99330000", 1748267279999, "192248.69279800", 1167, "15.55010000", "39858.77200700", "0"], [1748267280000, "2562.90000000", "2563.90000000", "2562.90000000", "2563.32000000", "147.80450000", 1748267339999, "378903.89908000", 1216, "67.89080000", "174041.22999300", "0"], [1748267340000, "2563.31000000", "2564.15000000", "2562.50000000", "2563.08000000", "265.59340000", 1748267399999, "680775.39269400", 1431, "42.08300000", "107863.24748500", "0"], [1748267400000, "2563.09000000", "2563.37000000", "2562.50000000", "2562.50000000", "132.73530000", 1748267459999, "340177.93714700", 1683, "43.69560000", "111987.07303000", "0"], [1748267460000, "2562.51000000", "2562.51000000", "2561.10000000", "2562.42000000", "152.23640000", 1748267519999, "390017.54552300", 1576, "73.60360000", "188558.91947700", "0"], [1748267520000, "2562.43000000", "2562.49000000", "2560.35000000", "2560.41000000", "257.10930000", 1748267579999, "658493.81963700", 1723, "77.69770000", "199005.40863000", "0"], [1748267580000, "2560.40000000", "2560.90000000", "2558.20000000", "2558.40000000", "327.08450000", 1748267639999, "837157.51383900", 2132, "107.63030000", "275424.36231100", "0"], [1748267640000, "2558.39000000", "2558.39000000", "2550.32000000", "2551.40000000", "3365.20690000", 1748267699999, "8590497.18265800", 8965, "1401.80050000", "3577133.09187000", "0"], [1748267700000, "2551.40000000", "2552.00000000", "2539.23000000", "2547.20000000", "3533.33370000", 1748267759999, "8992161.79238400", 12983, "1247.78860000", "3174105.72689600", "0"], [1748267760000, "2547.20000000", "2548.40000000", "2544.81000000", "2548.09000000", "603.56050000", 1748267819999, "1537407.33299100", 4036, "228.34300000", "581616.87714900", "0"], [1748267820000, "2548.09000000", "2550.98000000", "2547.50000000", "2550.80000000", "902.40300000", 1748267879999, "2300898.32178600", 3546, "426.01520000", "1086211.46297100", "0"], [1748267880000, "2550.81000000", "2552.70000000", "2549.49000000", "2552.34000000", "339.44010000", 1748267939999, "865902.85974600", 2828, "153.03990000", "390380.15324100", "0"], [1748267940000, "2552.33000000", "2553.30000000", "2550.76000000", "2551.27000000", "389.55120000", 1748267999999, "994029.52472800", 1818, "212.49980000", "542221.30019100", "0"], [1748268000000, "2551.28000000", "2551.28000000", "2547.90000000", "2547.90000000", "596.68490000", 1748268059999, "1521312.78859600", 2914, "325.94430000", "831100.47814700", "0"], [1748268060000, "2547.91000000", "2551.50000000", "2547.40000000", "2551.49000000", "550.22180000", 1748268119999, "1402743.37491100", 3343, "252.78500000", "644385.61994400", "0"], [1748268120000, "2551.49000000", "2553.70000000", "2551.49000000", "2552.99000000", "657.81210000", 1748268179999, "1679452.04903000", 2787, "218.25500000", "557200.07957900", "0"], [1748268180000, "2553.00000000", "2554.89000000", "2553.00000000", "2553.43000000", "286.27910000", 1748268239999, "731254.08121900", 2135, "182.72630000", "466744.95016600", "0"], [1748268240000, "2553.43000000", "2554.50000000", "2552.21000000", "2553.50000000", "240.13740000", 1748268299999, "613147.66998000", 2019, "72.62440000", "185431.92243400", "0"], [1748268300000, "2553.49000000", "2554.71000000", "2551.25000000", "2554.47000000", "426.90790000", 1748268359999, "1089624.73156500", 2466, "200.44810000", "511702.93132500", "0"], [1748268360000, "2554.47000000", "2555.18000000", "2550.44000000", "2552.79000000", "231.97480000", 1748268419999, "592118.11642000", 2859, "104.39050000", "266490.58486700", "0"], [1748268420000, "2552.79000000", "2554.30000000", "2552.52000000", "2552.68000000", "135.96240000", 1748268479999, "347139.65840500", 1974, "55.90190000", "142732.21787600", "0"], [1748268480000, "2552.67000000", "2553.99000000", "2550.70000000", "2551.00000000", "317.79310000", 1748268539999, "811110.52153200", 2047, "198.46570000", "506587.23915400", "0"], [1748268540000, "2550.99000000", "2553.00000000", "2550.70000000", "2552.99000000", "162.32970000", 1748268599999, "414179.19716100", 1888, "121.05300000", "308860.74658800", "0"], [1748268600000, "2552.99000000", "2555.21000000", "2552.57000000", "2554.90000000", "116.16110000", 1748268659999, "296647.86077600", 1385, "62.45350000", "159508.42960000", "0"], [1748268660000, "2554.91000000", "2556.52000000", "2554.91000000", "2555.41000000", "149.29060000", 1748268719999, "381553.95140900", 1408, "120.02430000", "306750.34276900", "0"], [1748268720000, "2555.41000000", "2555.91000000", "2554.04000000", "2554.69000000", "90.91200000", 1748268779999, "232294.82431000", 1410, "42.06540000", "107482.69126700", "0"], [1748268780000, "2554.69000000", "2555.69000000", "2553.70000000", "2555.69000000", "67.17070000", 1748268839999, "171586.65936700", 1680, "36.51400000", "93277.10841700", "0"], [1748268840000, "2555.70000000", "2556.20000000", "2555.69000000", "2556.19000000", "50.32160000", 1748268899999, "128622.42451400", 344, "13.86770000", "35444.43366600", "0"], [1748268900000, "2556.19000000", "2556.32000000", "2553.20000000", "2553.20000000", "222.83370000", 1748268959999, "569387.61160200", 1698, "55.91580000", "142889.72897300", "0"], [1748268960000, "2553.20000000", "2554.29000000", "2552.54000000", "2554.29000000", "140.03760000", 1748269019999, "357554.06524900", 1529, "41.78260000", "106684.03812900", "0"], [1748269020000, "2554.29000000", "2554.40000000", "2551.60000000", "2552.19000000", "467.31870000", 1748269079999, "1193192.67658700", 2377, "301.09750000", "768784.09149100", "0"], [1748269080000, "2552.19000000", "2552.50000000", "2551.31000000", "2552.39000000", "109.74310000", 1748269139999, "280060.25667600", 1561, "53.66660000", "136954.74197500", "0"], [1748269140000, "2552.40000000", "2553.78000000", "2552.39000000", "2553.02000000", "159.04070000", 1748269199999, "406032.53939600", 1405, "90.39040000", "230766.27512300", "0"], [1748269200000, "2553.02000000", "2553.50000000", "2551.64000000", "2552.30000000", "76.80840000", 1748269259999, "196085.36839300", 1552, "17.34610000", "44282.88975400", "0"], [1748269260000, "2552.30000000", "2552.30000000", "2546.58000000", "2546.58000000", "299.54960000", 1748269319999, "763543.24823100", 3275, "38.84810000", "99023.53884200", "0"], [1748269320000, "2546.58000000", "2548.49000000", "2546.57000000", "2547.48000000", "435.20000000", 1748269379999, "1108676.17823400", 2302, "120.42310000", "306767.23497700", "0"], [1748269380000, "2547.47000000", "2549.09000000", "2547.24000000", "2548.99000000", "190.36610000", 1748269439999, "485171.47117000", 1815, "91.53700000", "233283.84890000", "0"], [1748269440000, "2548.99000000", "2550.70000000", "2548.99000000", "2550.19000000", "159.45750000", 1748269499999, "406619.79143000", 1097, "64.74820000", "165090.39581700", "0"], [1748269500000, "2550.18000000", "2550.18000000", "2547.50000000", "2547.58000000", "152.67390000", 1748269559999, "389087.07731100", 1882, "82.71800000", "210797.60214100", "0"], [1748269560000, "2547.58000000", "2550.00000000", "2547.50000000", "2548.86000000", "116.07790000", 1748269619999, "295861.69186800", 1961, "61.38510000", "156464.69606900", "0"], [1748269620000, "2548.86000000", "2548.87000000", "2546.00000000", "2548.50000000", "532.93660000", 1748269679999, "1357402.93346700", 2514, "184.11690000", "468949.19990500", "0"], [1748269680000, "2548.50000000", "2551.02000000", "2548.50000000", "2548.81000000", "318.57540000", 1748269739999, "812486.93308800", 2273, "176.34810000", "449750.20592000", "0"], [1748269740000, "2548.80000000", "2550.50000000", "2547.61000000", "2550.19000000", "240.30720000", 1748269799999, "612626.59222800", 1643, "145.38870000", "370657.54877800", "0"], [1748269800000, "2550.18000000", "2550.51000000", "2546.82000000", "2548.32000000", "443.69710000", 1748269859999, "1131057.53570200", 2972, "118.60540000", "302299.28132800", "0"], [1748269860000, "2548.32000000", "2549.30000000", "2546.71000000", "2548.92000000", "243.52600000", 1748269919999, "620521.58564900", 2574, "125.84280000", "320692.72386100", "0"], [1748269920000, "2548.91000000", "2549.69000000", "2545.65000000", "2547.39000000", "283.66680000", 1748269979999, "722592.02302600", 2648, "169.55760000", "431906.79721100", "0"], [1748269980000, "2547.39000000", "2547.39000000", "2543.49000000", "2544.69000000", "323.80880000", 1748270039999, "824056.10422900", 3868, "167.43070000", "426081.69412000", "0"], [1748270040000, "2544.70000000", "2545.70000000", "2543.00000000", "2543.89000000", "259.09910000", 1748270099999, "659229.34355100", 3346, "108.93550000", "277163.61513300", "0"], [1748270100000, "2543.90000000", "2545.20000000", "2542.10000000", "2545.02000000", "542.36600000", 1748270159999, "1379430.47937000", 3049, "97.59310000", "248216.37426200", "0"], [1748270160000, "2545.01000000", "2548.30000000", "2544.49000000", "2548.30000000", "173.20110000", 1748270219999, "441030.27830100", 1542, "60.79560000", "154805.48246100", "0"], [1748270220000, "2548.30000000", "2548.30000000", "2545.89000000", "2546.51000000", "171.18410000", 1748270279999, "435984.84509900", 1954, "54.03830000", "137602.10033500", "0"], [1748270280000, "2546.51000000", "2548.00000000", "2546.07000000", "2547.81000000", "127.83790000", 1748270339999, "325638.65184000", 1213, "92.75210000", "236263.63012400", "0"], [1748270340000, "2547.80000000", "2547.80000000", "2544.05000000", "2544.65000000", "332.53760000", 1748270399999, "846214.65322400", 2651, "88.45360000", "225098.95309900", "0"], [1748270400000, "2544.66000000", "2544.79000000", "2542.68000000", "2543.60000000", "539.64580000", 1748270459999, "1372504.39236500", 1750, "58.56790000", "148970.65086200", "0"], [1748270460000, "2543.60000000", "2546.78000000", "2543.60000000", "2546.78000000", "283.59580000", 1748270519999, "721825.53901200", 1504, "215.40270000", "548186.27671800", "0"], [1748270520000, "2546.79000000", "2547.15000000", "2546.00000000", "2547.14000000", "206.76490000", 1748270579999, "526530.34280300", 1080, "106.64700000", "271572.26732200", "0"], [1748270580000, "2547.14000000", "2547.79000000", "2546.50000000", "2547.46000000", "197.31650000", 1748270639999, "502575.35606200", 1381, "155.86560000", "396990.56191600", "0"], [1748270640000, "2547.46000000", "2547.82000000", "2547.20000000", "2547.79000000", "219.48070000", 1748270699999, "559124.67838200", 859, "170.05980000", "433219.86176400", "0"], [1748270700000, "2547.79000000", "2550.19000000", "2547.40000000", "2549.30000000", "260.41490000", 1748270759999, "663731.98592100", 1832, "212.43440000", "541437.24137900", "0"], [1748270760000, "2549.29000000", "2549.31000000", "2546.00000000", "2547.29000000", "118.63110000", 1748270819999, "302196.95514700", 1581, "39.18950000", "99794.05022600", "0"], [1748270820000, "2547.30000000", "2547.58000000", "2545.90000000", "2547.48000000", "126.49680000", 1748270879999, "322155.67807400", 1695, "72.13220000", "183699.45520000", "0"], [1748270880000, "2547.48000000", "2547.59000000", "2545.00000000", "2545.48000000", "206.85080000", 1748270939999, "526721.46934900", 1682, "70.80400000", "180303.78971100", "0"], [1748270940000, "2545.47000000", "2546.70000000", "2545.02000000", "2545.50000000", "188.52280000", 1748270999999, "480006.81255200", 1497, "26.69090000", "67957.88326400", "0"], [1748271000000, "2545.50000000", "2546.47000000", "2545.05000000", "2546.00000000", "79.97060000", 1748271059999, "203600.46657300", 1614, "23.62030000", "60132.94902300", "0"], [1748271060000, "2545.99000000", "2546.00000000", "2543.04000000", "2544.73000000", "418.84040000", 1748271119999, "1065411.14455800", 3040, "316.72820000", "805588.72898400", "0"], [1748271120000, "2544.73000000", "2546.70000000", "2544.73000000", "2545.60000000", "107.18610000", 1748271179999, "272881.08450400", 1517, "51.82040000", "131916.35046400", "0"], [1748271180000, "2545.61000000", "2548.57000000", "2545.05000000", "2547.09000000", "215.62840000", 1748271239999, "549227.06333800", 2145, "144.97480000", "369279.15688000", "0"], [1748271240000, "2547.09000000", "2548.50000000", "2545.72000000", "2548.50000000", "344.77030000", 1748271299999, "878066.21246600", 1865, "174.05070000", "443282.29314900", "0"], [1748271300000, "2548.50000000", "2550.04000000", "2548.30000000", "2549.70000000", "655.53790000", 1748271359999, "1671355.32267100", 1432, "346.48960000", "883337.76276000", "0"], [1748271360000, "2549.70000000", "2550.79000000", "2547.38000000", "2550.79000000", "650.17480000", 1748271419999, "1656904.95737900", 2562, "265.22690000", "676013.57588900", "0"], [1748271420000, "2550.79000000", "2550.80000000", "2549.00000000", "2549.90000000", "245.42760000", 1748271479999, "625758.07351700", 1660, "163.00940000", "415602.84275600", "0"], [1748271480000, "2549.90000000", "2550.16000000", "2549.50000000", "2549.82000000", "48.25770000", 1748271539999, "123052.91501500", 882, "17.79940000", "45385.50171900", "0"], [1748271540000, "2549.81000000", "2550.51000000", "2549.50000000", "2550.51000000", "135.52390000", 1748271599999, "345615.13976200", 861, "54.58510000", "139202.34762200", "0"], [1748271600000, "2550.51000000", "2552.50000000", "2550.51000000", "2551.66000000", "293.58390000", 1748271659999, "749189.80238300", 1676, "117.98660000", "301072.33903000", "0"], [1748271660000, "2551.66000000", "2553.20000000", "2551.66000000", "2552.70000000", "138.20960000", 1748271719999, "352814.18903600", 1586, "88.74030000", "226529.09781600", "0"], [1748271720000, "2552.70000000", "2552.70000000", "2550.00000000", "2550.50000000", "437.92530000", 1748271779999, "1117229.31006600", 1672, "185.72750000", "473756.95327000", "0"], [1748271780000, "2550.50000000", "2550.50000000", "2547.06000000", "2548.72000000", "195.04420000", 1748271839999, "497070.99927500", 2003, "84.85180000", "216191.02861500", "0"], [1748271840000, "2548.71000000", "2549.13000000", "2547.40000000", "2547.41000000", "69.04350000", 1748271899999, "175962.98000900", 1018, "9.02960000", "23012.95622300", "0"], [1748271900000, "2547.40000000", "2547.40000000", "2546.58000000", "2546.89000000", "76.34160000", 1748271959999, "194430.92248700", 521, "46.84910000", "119312.83385100", "0"], [1748271960000, "2546.89000000", "2547.96000000", "2546.61000000", "2547.50000000", "1051.93300000", 1748272019999, "2679691.90093000", 2052, "379.12740000", "965731.92523700", "0"], [1748272020000, "2547.49000000", "2548.49000000", "2546.68000000", "2548.15000000", "220.78580000", 1748272079999, "562510.64724600", 1455, "178.88340000", "455758.85412600", "0"], [1748272080000, "2548.15000000", "2549.65000000", "2547.12000000", "2549.64000000", "337.11080000", 1748272139999, "859104.39755200", 1675, "310.36250000", "790947.60068900", "0"], [1748272140000, "2549.65000000", "2549.91000000", "2548.01000000", "2548.34000000", "679.69140000", 1748272199999, "1732401.10123400", 1904, "199.88800000", "509525.97640800", "0"], [1748272200000, "2548.34000000", "2548.60000000", "2547.40000000", "2548.50000000", "434.29610000", 1748272259999, "1106658.55662500", 1982, "75.38320000", "192076.38065200", "0"], [1748272260000, "2548.49000000", "2548.70000000", "2546.31000000", "2546.31000000", "100.67000000", 1748272319999, "256482.11482500", 1480, "24.70750000", "62953.59393300", "0"], [1748272320000, "2546.31000000", "2548.59000000", "2545.13000000", "2548.30000000", "303.10800000", 1748272379999, "772034.33077500", 2681, "91.07250000", "231961.60847300", "0"], [1748272380000, "2548.30000000", "2549.92000000", "2548.30000000", "2549.39000000", "563.20250000", 1748272439999, "1435699.70137300", 1276, "341.96840000", "871697.53075200", "0"], [1748272440000, "2549.40000000", "2549.50000000", "2547.21000000", "2547.21000000", "142.39180000", 1748272499999, "362941.17314900", 1149, "6.66070000", "16978.44477700", "0"], [1748272500000, "2547.20000000", "2548.10000000", "2546.19000000", "2548.09000000", "149.00790000", 1748272559999, "379537.43212900", 1366, "66.31860000", "168921.07192800", "0"], [1748272560000, "2548.09000000", "2548.10000000", "2546.61000000", "2546.61000000", "81.09840000", 1748272619999, "206589.57367300", 858, "19.48890000", "49646.55936900", "0"], [1748272620000, "2546.61000000", "2547.40000000", "2546.14000000", "2546.89000000", "114.18950000", 1748272679999, "290786.52587600", 1367, "26.19320000", "66701.13272700", "0"], [1748272680000, "2546.90000000", "2548.49000000", "2546.28000000", "2548.20000000", "94.93140000", 1748272739999, "241826.71769100", 1511, "52.28320000", "133181.32258300", "0"], [1748272740000, "2548.21000000", "2549.20000000", "2547.97000000", "2549.20000000", "267.80870000", 1748272799999, "682588.87813800", 830, "244.92010000", "624264.47665500", "0"], [1748272800000, "2549.20000000", "2550.00000000", "2548.99000000", "2550.00000000", "128.30220000", 1748272859999, "327107.72037900", 1051, "98.44710000", "250990.19986400", "0"], [1748272860000, "2550.00000000", "2550.00000000", "2549.19000000", "2549.75000000", "72.14830000", 1748272919999, "183949.53387100", 744, "19.67460000", "50160.06716400", "0"], [1748272920000, "2549.76000000", "2550.60000000", "2549.19000000", "2550.59000000", "269.55200000", 1748272979999, "687328.71154500", 875, "237.42530000", "605411.78680800", "0"], [1748272980000, "2550.60000000", "2554.98000000", "2550.59000000", "2554.36000000", "204.42610000", 1748273039999, "521978.12234700", 2292, "137.84430000", "351964.62196300", "0"], [1748273040000, "2554.35000000", "2554.50000000", "2553.01000000", "2553.31000000", "160.80310000", 1748273099999, "410629.30878200", 1713, "89.50490000", "228549.41877900", "0"], [1748273100000, "2553.31000000", "2554.78000000", "2552.91000000", "2554.77000000", "108.08880000", 1748273159999, "276021.47086100", 1398, "37.40920000", "95534.71621800", "0"], [1748273160000, "2554.78000000", "2555.30000000", "2553.80000000", "2554.49000000", "176.33360000", 1748273219999, "450493.80384900", 1154, "118.79040000", "303475.75801200", "0"], [1748273220000, "2554.49000000", "2556.00000000", "2554.40000000", "2555.82000000", "227.64740000", 1748273279999, "581778.13247600", 1061, "198.83290000", "508136.94842000", "0"], [1748273280000, "2555.82000000", "2556.00000000", "2555.18000000", "2555.18000000", "90.85960000", 1748273339999, "232210.77987700", 921, "41.50610000", "106080.70834800", "0"], [1748273340000, "2555.19000000", "2557.39000000", "2555.18000000", "2556.30000000", "230.40550000", 1748273399999, "589055.76014600", 1724, "168.69730000", "431268.62818200", "0"], [1748273400000, "2556.31000000", "2557.11000000", "2556.30000000", "2556.96000000", "103.45070000", 1748273459999, "264508.46473800", 1279, "28.83530000", "73723.84864200", "0"], [1748273460000, "2556.97000000", "2558.50000000", "2556.72000000", "2557.30000000", "142.18350000", 1748273519999, "363638.55907700", 2649, "65.71920000", "168079.97740100", "0"], [1748273520000, "2557.29000000", "2560.51000000", "2557.29000000", "2560.51000000", "549.71390000", 1748273579999, "1406765.42040800", 3483, "324.47080000", "830333.55232500", "0"], [1748273580000, "2560.50000000", "2570.94000000", "2560.50000000", "2566.76000000", "3111.81420000", 1748273639999, "7988621.10521800", 12944, "1934.78760000", "4966328.16343800", "0"], [1748273640000, "2566.76000000", "2566.84000000", "2564.21000000", "2564.51000000", "380.35500000", 1748273699999, "975811.37443500", 3907, "277.30030000", "711423.10179700", "0"], [1748273700000, "2564.51000000", "2566.27000000", "2563.20000000", "2564.36000000", "379.43600000", 1748273759999, "973271.14989500", 3629, "261.31640000", "670314.40145100", "0"], [1748273760000, "2564.35000000", "2565.36000000", "2562.61000000", "2564.50000000", "412.53740000", 1748273819999, "1057785.34189200", 3311, "179.12220000", "459250.02427500", "0"], [1748273820000, "2564.51000000", "2566.40000000", "2563.56000000", "2564.01000000", "178.80490000", 1748273879999, "458632.66554900", 3716, "110.48240000", "283379.44857500", "0"], [1748273880000, "2564.00000000", "2568.89000000", "2564.00000000", "2568.89000000", "248.54740000", 1748273939999, "637966.50703200", 3451, "183.38050000", "470688.45682000", "0"], [1748273940000, "2568.90000000", "2569.61000000", "2566.60000000", "2567.58000000", "224.49390000", 1748273999999, "576534.38786100", 3041, "119.63020000", "307242.11900700", "0"], [1748274000000, "2567.59000000", "2568.67000000", "2565.61000000", "2568.67000000", "240.90800000", 1748274059999, "618471.53575200", 2722, "123.64970000", "317411.37719300", "0"], [1748274060000, "2568.67000000", "2570.00000000", "2568.01000000", "2568.10000000", "389.76640000", 1748274119999, "1001342.24171000", 4076, "169.17680000", "434632.52676200", "0"], [1748274120000, "2568.10000000", "2568.10000000", "2565.08000000", "2565.49000000", "262.73170000", 1748274179999, "674213.83490100", 3236, "149.18600000", "382801.78184600", "0"], [1748274180000, "2565.49000000", "2565.49000000", "2562.56000000", "2562.92000000", "598.65530000", 1748274239999, "1534687.32405300", 2686, "206.41310000", "529128.04904500", "0"], [1748274240000, "2562.93000000", "2563.80000000", "2561.60000000", "2562.10000000", "592.72200000", 1748274299999, "1518629.61944200", 2641, "434.55110000", "1113346.08394600", "0"], [1748274300000, "2562.09000000", "2563.57000000", "2561.97000000", "2563.32000000", "299.07760000", 1748274359999, "766467.88888100", 3248, "101.21170000", "259376.49103300", "0"], [1748274360000, "2563.33000000", "2564.60000000", "2562.99000000", "2564.21000000", "195.28850000", 1748274419999, "500709.83802000", 1811, "96.05940000", "246278.30529200", "0"], [1748274420000, "2564.20000000", "2564.86000000", "2563.49000000", "2563.65000000", "238.61860000", 1748274479999, "611902.48922600", 2162, "132.11200000", "338756.56812900", "0"], [1748274480000, "2563.65000000", "2564.49000000", "2561.90000000", "2562.08000000", "300.09480000", 1748274539999, "769075.31837900", 2149, "98.88710000", "253436.72893900", "0"], [1748274540000, "2562.08000000", "2563.40000000", "2561.85000000", "2561.98000000", "303.66820000", 1748274599999, "778174.28415000", 1707, "76.29180000", "195496.77726000", "0"], [1748274600000, "2561.99000000", "2564.00000000", "2561.92000000", "2562.11000000", "156.98980000", 1748274659999, "402352.41407400", 3012, "92.83040000", "237905.01069200", "0"], [1748274660000, "2562.11000000", "2565.00000000", "2562.11000000", "2564.54000000", "359.29870000", 1748274719999, "921055.26185600", 3204, "257.50960000", "660119.63153500", "0"], [1748274720000, "2564.54000000", "2567.10000000", "2563.99000000", "2567.04000000", "477.68520000", 1748274779999, "1225281.06332900", 3198, "316.06790000", "810770.81807000", "0"], [1748274780000, "2567.04000000", "2567.53000000", "2565.31000000", "2566.66000000", "373.89590000", 1748274839999, "959531.70154500", 2410, "248.64590000", "638100.13150100", "0"], [1748274840000, "2566.68000000", "2567.49000000", "2564.30000000", "2567.40000000", "271.54800000", 1748274899999, "696778.70677800", 2980, "160.93490000", "412935.94090000", "0"], [1748274900000, "2567.40000000", "2568.99000000", "2567.30000000", "2568.11000000", "284.67070000", 1748274959999, "731086.33191000", 2234, "183.20730000", "470514.52030900", "0"], [1748274960000, "2568.10000000", "2568.11000000", "2566.31000000", "2567.90000000", "418.04230000", 1748275019999, "1073313.61024700", 3332, "148.15650000", "380366.15753800", "0"], [1748275020000, "2567.90000000", "2567.90000000", "2564.76000000", "2565.08000000", "265.98690000", 1748275079999, "682578.25108600", 1946, "61.92380000", "158920.31233600", "0"], [1748275080000, "2565.09000000", "2566.59000000", "2565.08000000", "2566.58000000", "107.59880000", 1748275139999, "276102.90511800", 1047, "57.81340000", "148345.05135100", "0"], [1748275140000, "2566.59000000", "2566.59000000", "2565.50000000", "2565.99000000", "163.39250000", 1748275199999, "419282.77489100", 1193, "65.42290000", "167876.61463400", "0"], [1748275200000, "2566.00000000", "2568.60000000", "2566.00000000", "2567.39000000", "589.00460000", 1748275259999, "1512425.88027000", 2256, "196.60610000", "504799.24899100", "0"], [1748275260000, "2567.39000000", "2567.50000000", "2566.68000000", "2567.39000000", "118.38500000", 1748275319999, "303915.93716900", 1959, "26.72910000", "68612.77769000", "0"], [1748275320000, "2567.40000000", "2569.69000000", "2567.40000000", "2569.21000000", "106.65720000", 1748275379999, "273968.32206700", 1318, "76.61660000", "196798.91882900", "0"], [1748275380000, "2569.20000000", "2573.30000000", "2568.40000000", "2571.59000000", "985.28950000", 1748275439999, "2533421.91602000", 4104, "745.38120000", "1916547.04182800", "0"], [1748275440000, "2571.59000000", "2571.70000000", "2567.60000000", "2567.60000000", "202.44920000", 1748275499999, "520282.85653500", 2629, "86.65090000", "222637.44409000", "0"], [1748275500000, "2567.60000000", "2569.19000000", "2567.60000000", "2568.90000000", "171.19690000", 1748275559999, "439709.89953300", 1499, "133.30050000", "342362.38371000", "0"], [1748275560000, "2568.91000000", "2570.37000000", "2568.18000000", "2569.89000000", "184.10210000", 1748275619999, "473043.58493300", 2134, "127.35590000", "327241.36097400", "0"], [1748275620000, "2569.89000000", "2571.07000000", "2568.00000000", "2568.00000000", "304.14950000", 1748275679999, "781694.39363700", 1953, "56.67340000", "145647.73030800", "0"], [1748275680000, "2568.01000000", "2572.01000000", "2566.90000000", "2571.92000000", "481.70910000", 1748275739999, "1237853.19203000", 3078, "395.54040000", "1016490.39873100", "0"], [1748275740000, "2571.91000000", "2571.91000000", "2567.71000000", "2568.67000000", "428.57740000", 1748275799999, "1101593.96239000", 3001, "263.32260000", "676986.62886500", "0"], [1748275800000, "2568.67000000", "2570.50000000", "2567.58000000", "2568.00000000", "203.63320000", 1748275859999, "523198.27644300", 3582, "89.47900000", "229910.00939500", "0"], [1748275860000, "2568.01000000", "2568.39000000", "2566.60000000", "2566.90000000", "122.93290000", 1748275919999, "315608.34139800", 1597, "38.96160000", "100031.38950600", "0"], [1748275920000, "2566.90000000", "2567.10000000", "2564.80000000", "2564.89000000", "128.94200000", 1748275979999, "330827.25562400", 1467, "22.51390000", "57779.39525700", "0"], [1748275980000, "2564.89000000", "2564.89000000", "2562.70000000", "2563.75000000", "176.76880000", 1748276039999, "453204.30780700", 1771, "46.67820000", "119673.04738400", "0"], [1748276040000, "2563.74000000", "2564.50000000", "2563.74000000", "2563.89000000", "41.25560000", 1748276099999, "105784.27235800", 912, "17.82660000", "45708.67405700", "0"], [1748276100000, "2563.89000000", "2564.58000000", "2560.61000000", "2563.08000000", "1130.42540000", 1748276159999, "2895771.97185100", 3286, "419.32220000", "1074171.11982700", "0"], [1748276160000, "2563.07000000", "2563.57000000", "2560.49000000", "2560.88000000", "200.65450000", 1748276219999, "513989.43350300", 2284, "102.37740000", "262209.90822100", "0"], [1748276220000, "2560.89000000", "2561.11000000", "2558.20000000", "2558.70000000", "726.79750000", 1748276279999, "1860358.82179500", 2241, "350.00120000", "895863.43738800", "0"], [1748276280000, "2558.71000000", "2559.00000000", "2552.91000000", "2555.29000000", "803.17940000", 1748276339999, "2051908.73428300", 4360, "318.24230000", "812985.23471200", "0"], [1748276340000, "2555.30000000", "2557.20000000", "2554.52000000", "2554.52000000", "146.36210000", 1748276399999, "374190.56466700", 2188, "43.39450000", "110946.28609100", "0"], [1748276400000, "2554.52000000", "2554.70000000", "2549.65000000", "2551.17000000", "976.57440000", 1748276459999, "2492112.43298900", 5005, "133.48050000", "340592.25390100", "0"], [1748276460000, "2551.18000000", "2551.55000000", "2545.72000000", "2550.22000000", "625.48600000", 1748276519999, "1593686.80645200", 5678, "253.69650000", "646408.84391300", "0"], [1748276520000, "2550.24000000", "2550.33000000", "2535.76000000", "2541.30000000", "2344.35420000", 1748276579999, "5955881.47586000", 9071, "692.27350000", "1758753.39389400", "0"], [1748276580000, "2541.29000000", "2543.32000000", "2539.11000000", "2541.07000000", "701.05630000", 1748276639999, "1781336.94702800", 5257, "267.70850000", "680319.99044800", "0"], [1748276640000, "2541.08000000", "2545.80000000", "2540.18000000", "2545.28000000", "308.63420000", 1748276699999, "785207.09172100", 3293, "183.18200000", "466053.11990400", "0"], [1748276700000, "2545.28000000", "2545.48000000", "2539.72000000", "2542.06000000", "678.51970000", 1748276759999, "1724723.67917500", 4597, "262.31400000", "666600.99927400", "0"], [1748276760000, "2542.05000000", "2542.06000000", "2535.47000000", "2538.36000000", "856.95460000", 1748276819999, "2175408.12291200", 6632, "406.05700000", "1030660.60151900", "0"], [1748276820000, "2538.37000000", "2543.19000000", "2537.66000000", "2542.80000000", "476.81730000", 1748276879999, "1211292.94395800", 3937, "281.08180000", "714054.35706600", "0"], [1748276880000, "2542.80000000", "2544.57000000", "2541.71000000", "2541.71000000", "1002.01560000", 1748276939999, "2548735.94158800", 3573, "530.95970000", "1350493.78910100", "0"], [1748276940000, "2541.71000000", "2544.68000000", "2541.71000000", "2544.21000000", "200.42720000", 1748276999999, "509665.31373200", 2229, "68.82530000", "175030.55829900", "0"], [1748277000000, "2544.20000000", "2544.20000000", "2539.49000000", "2539.80000000", "421.21220000", 1748277059999, "1070290.02727300", 4646, "154.35500000", "392174.06529200", "0"], [1748277060000, "2539.81000000", "2542.20000000", "2538.40000000", "2539.19000000", "335.48560000", 1748277119999, "852316.59099500", 4150, "209.00010000", "531001.38701000", "0"], [1748277120000, "2539.19000000", "2542.47000000", "2537.66000000", "2542.39000000", "369.82440000", 1748277179999, "939549.70000600", 3698, "209.25420000", "531714.62107100", "0"], [1748277180000, "2542.39000000", "2545.20000000", "2542.21000000", "2543.31000000", "537.26890000", 1748277239999, "1366916.45712600", 2770, "279.29690000", "710547.12941200", "0"], [1748277240000, "2543.31000000", "2544.70000000", "2542.50000000", "2543.70000000", "216.21740000", 1748277299999, "550006.04241800", 2622, "111.91040000", "284657.53799200", "0"], [1748277300000, "2543.70000000", "2547.62000000", "2543.70000000", "2546.39000000", "203.67480000", 1748277359999, "518550.46912800", 2875, "118.91610000", "302738.85240500", "0"], [1748277360000, "2546.40000000", "2547.00000000", "2545.58000000", "2545.79000000", "117.69400000", 1748277419999, "299680.51761800", 1482, "65.37470000", "166471.87222600", "0"], [1748277420000, "2545.80000000", "2545.90000000", "2543.84000000", "2544.60000000", "256.40110000", 1748277479999, "652568.28261800", 2054, "80.14830000", "203979.16933800", "0"], [1748277480000, "2544.60000000", "2546.18000000", "2544.50000000", "2545.51000000", "183.28890000", 1748277539999, "466569.73520700", 1503, "110.74630000", "281892.78485400", "0"], [1748277540000, "2545.52000000", "2549.90000000", "2545.52000000", "2549.01000000", "732.00980000", 1748277599999, "1865734.00561500", 2819, "430.00510000", "1095983.20322700", "0"], [1748277600000, "2549.01000000", "2550.00000000", "2547.11000000", "2548.18000000", "457.50000000", 1748277659999, "1165833.28843500", 2610, "296.84470000", "756337.90661100", "0"], [1748277660000, "2548.18000000", "2549.00000000", "2546.12000000", "2547.69000000", "337.52830000", 1748277719999, "859766.50099600", 2262, "49.61650000", "126374.79346300", "0"], [1748277720000, "2547.70000000", "2549.00000000", "2546.50000000", "2548.51000000", "103.51820000", 1748277779999, "263747.61556400", 1669, "44.67990000", "113839.62200800", "0"], [1748277780000, "2548.50000000", "2549.00000000", "2548.40000000", "2548.51000000", "142.94880000", 1748277839999, "364350.18637700", 1302, "77.58160000", "197743.00749000", "0"], [1748277840000, "2548.50000000", "2548.50000000", "2546.70000000", "2547.82000000", "109.97180000", 1748277899999, "280108.73175000", 1197, "32.59820000", "83024.12234800", "0"], [1748277900000, "2547.82000000", "2549.00000000", "2547.26000000", "2548.29000000", "217.62470000", 1748277959999, "554502.38663200", 2029, "121.82800000", "310384.52408200", "0"], [1748277960000, "2548.30000000", "2549.79000000", "2546.00000000", "2546.01000000", "224.76910000", 1748278019999, "572629.47767000", 2267, "74.42580000", "189605.55584700", "0"], [1748278020000, "2546.01000000", "2546.10000000", "2544.50000000", "2544.51000000", "224.83660000", 1748278079999, "572230.94751800", 1818, "148.98810000", "379197.19342800", "0"], [1748278080000, "2544.51000000", "2546.34000000", "2543.60000000", "2545.90000000", "300.00310000", 1748278139999, "763528.84466700", 1762, "198.09890000", "504160.72736200", "0"], [1748278140000, "2545.89000000", "2546.49000000", "2545.50000000", "2545.51000000", "112.98520000", 1748278199999, "287669.62281600", 1102, "90.97230000", "231623.56951500", "0"], [1748278200000, "2545.50000000", "2545.51000000", "2542.87000000", "2542.87000000", "203.46520000", 1748278259999, "517572.60368000", 1585, "44.42110000", "112989.51094600", "0"], [1748278260000, "2542.86000000", "2543.29000000", "2539.81000000", "2541.69000000", "529.58400000", 1748278319999, "1345706.97790700", 2354, "143.79160000", "365404.81172300", "0"], [1748278320000, "2541.68000000", "2542.10000000", "2540.74000000", "2541.60000000", "95.98850000", 1748278379999, "243949.14992400", 1237, "34.85560000", "88588.43184000", "0"], [1748278380000, "2541.60000000", "2543.16000000", "2541.59000000", "2543.05000000", "120.62900000", 1748278439999, "306738.07566500", 873, "79.04570000", "200997.51742300", "0"], [1748278440000, "2543.04000000", "2543.13000000", "2542.50000000", "2542.89000000", "78.63460000", 1748278499999, "199961.77871500", 680, "34.45170000", "87603.70781000", "0"], [1748278500000, "2542.90000000", "2543.13000000", "2541.45000000", "2543.11000000", "279.53960000", 1748278559999, "710629.81567300", 1724, "114.55010000", "291216.48565500", "0"], [1748278560000, "2543.11000000", "2543.44000000", "2541.69000000", "2543.16000000", "108.40440000", 1748278619999, "275629.61180200", 1712, "64.29590000", "163469.92698400", "0"], [1748278620000, "2543.16000000", "2545.00000000", "2543.00000000", "2543.43000000", "160.13500000", 1748278679999, "407341.49648400", 1397, "77.92080000", "198179.37295000", "0"], [1748278680000, "2543.44000000", "2543.44000000", "2540.72000000", "2540.87000000", "400.66980000", 1748278739999, "1018513.54630600", 2081, "106.41460000", "270457.09710700", "0"], [1748278740000, "2540.87000000", "2543.20000000", "2540.86000000", "2542.71000000", "171.11690000", 1748278799999, "434975.80828800", 1238, "79.09400000", "201053.89691600", "0"], [1748278800000, "2542.71000000", "2542.75000000", "2541.40000000", "2542.75000000", "227.30370000", 1748278859999, "577784.40086500", 1405, "152.47410000", "387557.95253200", "0"], [1748278860000, "2542.75000000", "2545.00000000", "2542.75000000", "2544.31000000", "72.08320000", 1748278919999, "183387.80558200", 1285, "45.28390000", "115201.00696800", "0"], [1748278920000, "2544.31000000", "2548.14000000", "2544.21000000", "2547.87000000", "135.02020000", 1748278979999, "343838.70581400", 1620, "81.85140000", "208422.06912400", "0"], [1748278980000, "2547.87000000", "2549.20000000", "2547.00000000", "2547.00000000", "313.17520000", 1748279039999, "798073.30406900", 2565, "141.81630000", "361366.72221900", "0"], [1748279040000, "2547.01000000", "2547.97000000", "2547.00000000", "2547.00000000", "101.85220000", 1748279099999, "259464.58890900", 840, "91.70880000", "233624.88773700", "0"], [1748279100000, "2547.00000000", "2547.03000000", "2545.20000000", "2547.03000000", "71.38020000", 1748279159999, "181734.50813900", 1308, "38.50820000", "98045.10057200", "0"], [1748279160000, "2547.03000000", "2547.03000000", "2544.56000000", "2546.98000000", "94.62250000", 1748279219999, "240862.30278600", 1653, "51.61220000", "131374.15074300", "0"], [1748279220000, "2546.98000000", "2546.98000000", "2544.88000000", "2544.88000000", "59.44770000", 1748279279999, "151358.41495000", 1011, "11.40820000", "29048.33987900", "0"], [1748279280000, "2544.88000000", "2545.79000000", "2544.87000000", "2545.48000000", "61.11410000", 1748279339999, "155564.18279600", 727, "34.77900000", "88527.20809100", "0"], [1748279340000, "2545.48000000", "2545.48000000", "2543.46000000", "2544.76000000", "162.70150000", 1748279399999, "413977.97403400", 969, "58.66220000", "149240.77298800", "0"], [1748279400000, "2544.75000000", "2544.76000000", "2543.46000000", "2544.51000000", "233.37180000", 1748279459999, "593701.92182000", 840, "154.78720000", "393779.14148000", "0"], [1748279460000, "2544.51000000", "2545.00000000", "2543.50000000", "2544.71000000", "72.89740000", 1748279519999, "185481.38959200", 849, "50.17910000", "127677.31388500", "0"], [1748279520000, "2544.70000000", "2545.09000000", "2544.10000000", "2545.08000000", "133.71210000", 1748279579999, "340227.20440100", 724, "36.27320000", "92309.01882700", "0"], [1748279580000, "2545.08000000", "2545.60000000", "2544.50000000", "2545.39000000", "21.33840000", 1748279639999, "54311.88658400", 596, "11.79200000", "30014.75202000", "0"], [1748279640000, "2545.40000000", "2545.97000000", "2545.00000000", "2545.21000000", "93.65830000", 1748279699999, "238414.25937100", 962, "80.66050000", "205327.44784600", "0"], [1748279700000, "2545.21000000", "2548.02000000", "2545.20000000", "2547.20000000", "197.12950000", 1748279759999, "502113.69680200", 1178, "162.63810000", "414251.04537600", "0"], [1748279760000, "2547.20000000", "2547.20000000", "2546.00000000", "2546.01000000", "97.87740000", 1748279819999, "249248.14590100", 906, "73.78550000", "187893.88212500", "0"], [1748279820000, "2546.00000000", "2546.01000000", "2541.60000000", "2541.60000000", "161.21340000", 1748279879999, "410053.24029300", 1499, "27.88000000", "70907.70727300", "0"], [1748279880000, "2541.60000000", "2541.61000000", "2539.20000000", "2539.50000000", "193.94530000", 1748279939999, "492621.55782100", 1888, "78.51840000", "199412.37900400", "0"], [1748279940000, "2539.50000000", "2540.29000000", "2538.00000000", "2540.29000000", "189.49290000", 1748279999999, "481154.43336300", 1861, "64.60620000", "164032.02533700", "0"], [1748280000000, "2540.30000000", "2543.29000000", "2539.60000000", "2542.40000000", "220.31570000", 1748280059999, "560031.50911400", 1703, "149.86070000", "380903.87667000", "0"], [1748280060000, "2542.40000000", "2543.10000000", "2542.40000000", "2542.90000000", "98.45270000", 1748280119999, "250348.48318400", 614, "23.32160000", "59306.10489400", "0"], [1748280120000, "2542.89000000", "2542.90000000", "2541.45000000", "2542.09000000", "47.73790000", 1748280179999, "121352.42582700", 878, "19.59740000", "49814.19267300", "0"], [1748280180000, "2542.09000000", "2542.50000000", "2542.09000000", "2542.31000000", "27.15840000", 1748280239999, "69046.87022200", 622, "14.44850000", "36733.24348800", "0"], [1748280240000, "2542.30000000", "2542.30000000", "2540.01000000", "2540.01000000", "81.39030000", 1748280299999, "206837.12147300", 1182, "15.70330000", "39899.28514900", "0"], [1748280300000, "2540.01000000", "2540.40000000", "2538.45000000", "2539.80000000", "1024.72150000", 1748280359999, "2602089.43129700", 2307, "113.69110000", "288727.03105000", "0"], [1748280360000, "2539.80000000", "2540.90000000", "2539.79000000", "2540.43000000", "93.78610000", 1748280419999, "238261.29026400", 1072, "56.71550000", "144078.20384400", "0"], [1748280420000, "2540.43000000", "2541.00000000", "2539.59000000", "2540.58000000", "225.17440000", 1748280479999, "571953.49780500", 1242, "187.61850000", "476540.58831600", "0"], [1748280480000, "2540.59000000", "2541.99000000", "2540.59000000", "2541.27000000", "56.11420000", 1748280539999, "142614.01052200", 1400, "36.00350000", "91501.00404800", "0"], [1748280540000, "2541.26000000", "2542.10000000", "2541.00000000", "2542.10000000", "13.02530000", 1748280599999, "33102.43835700", 614, "9.71810000", "24698.17162200", "0"], [1748280600000, "2542.09000000", "2542.10000000", "2541.49000000", "2541.90000000", "62.80000000", 1748280659999, "159622.79948100", 895, "36.74490000", "93396.01672400", "0"], [1748280660000, "2541.91000000", "2541.91000000", "2538.14000000", "2539.50000000", "264.25530000", 1748280719999, "671143.12181600", 2126, "39.64080000", "100659.37667400", "0"], [1748280720000, "2539.50000000", "2542.50000000", "2539.50000000", "2542.10000000", "85.79550000", 1748280779999, "218037.45981300", 1290, "63.47750000", "161322.91519000", "0"], [1748280780000, "2542.10000000", "2543.50000000", "2542.10000000", "2543.47000000", "34.92120000", 1748280839999, "88804.80075900", 806, "20.50020000", "52129.18546400", "0"], [1748280840000, "2543.47000000", "2543.68000000", "2541.49000000", "2542.00000000", "55.21220000", 1748280899999, "140386.37476100", 1089, "23.91320000", "60801.21510600", "0"], [1748280900000, "2542.01000000", "2542.01000000", "2538.85000000", "2539.24000000", "192.76440000", 1748280959999, "489645.30301300", 1828, "28.89300000", "73379.11801700", "0"], [1748280960000, "2539.23000000", "2539.87000000", "2537.72000000", "2538.40000000", "607.18260000", 1748281019999, "1541377.49812100", 2648, "221.48320000", "562253.83732600", "0"], [1748281020000, "2538.40000000", "2539.29000000", "2535.57000000", "2538.09000000", "464.80590000", 1748281079999, "1179246.82080200", 2883, "194.28740000", "492815.13886600", "0"], [1748281080000, "2538.10000000", "2539.99000000", "2538.10000000", "2539.69000000", "98.35420000", 1748281139999, "249745.36235600", 1450, "56.49420000", "143444.04664300", "0"], [1748281140000, "2539.69000000", "2540.70000000", "2538.70000000", "2539.21000000", "113.17000000", 1748281199999, "287451.54471500", 1472, "66.52970000", "168984.11834900", "0"], [1748281200000, "2539.21000000", "2539.34000000", "2538.44000000", "2538.81000000", "76.06830000", 1748281259999, "193124.15908800", 988, "24.73040000", "62781.11789000", "0"], [1748281260000, "2538.81000000", "2538.86000000", "2537.49000000", "2538.38000000", "112.79010000", 1748281319999, "286281.92498400", 1355, "63.94900000", "162318.70760400", "0"], [1748281320000, "2538.39000000", "2538.88000000", "2537.90000000", "2538.87000000", "41.99820000", 1748281379999, "106605.13973200", 878, "26.80290000", "68037.14403800", "0"], [1748281380000, "2538.87000000", "2538.87000000", "2537.10000000", "2537.91000000", "263.56100000", 1748281439999, "668905.55147600", 1520, "69.91340000", "177399.40071800", "0"], [1748281440000, "2537.92000000", "2539.67000000", "2537.91000000", "2539.21000000", "40.82920000", 1748281499999, "103663.92507800", 1003, "23.71240000", "60203.54551400", "0"], [1748281500000, "2539.20000000", "2539.20000000", "2536.70000000", "2537.19000000", "404.10680000", 1748281559999, "1025458.37173300", 2012, "349.88790000", "887868.42719400", "0"], [1748281560000, "2537.19000000", "2537.95000000", "2527.60000000", "2528.93000000", "1847.96550000", 1748281619999, "4680328.24599800", 5924, "500.10110000", "1266762.32896700", "0"], [1748281620000, "2528.45000000", "2533.50000000", "2525.86000000", "2529.65000000", "2412.68800000", 1748281679999, "6101470.23783600", 6641, "1234.41050000", "3121447.90028200", "0"], [1748281680000, "2529.64000000", "2533.80000000", "2529.11000000", "2531.99000000", "788.62450000", 1748281739999, "1996273.07858900", 3791, "235.39290000", "595873.07308500", "0"], [1748281740000, "2531.99000000", "2532.00000000", "2529.81000000", "2531.99000000", "249.57140000", 1748281799999, "631741.19315000", 2854, "172.00080000", "435380.07082100", "0"], [1748281800000, "2531.99000000", "2534.40000000", "2530.70000000", "2531.00000000", "1493.65530000", 1748281859999, "3784317.54417600", 3650, "1196.53100000", "3031788.00234100", "0"], [1748281860000, "2531.00000000", "2531.29000000", "2528.50000000", "2530.30000000", "278.51670000", 1748281919999, "704718.45642200", 2749, "77.92740000", "197154.03537300", "0"], [1748281920000, "2530.30000000", "2533.30000000", "2529.90000000", "2533.24000000", "253.21810000", 1748281979999, "641036.04898600", 2148, "161.66540000", "409230.47141800", "0"], [1748281980000, "2533.23000000", "2534.43000000", "2532.91000000", "2534.41000000", "127.60350000", 1748282039999, "323330.57736600", 1059, "47.23130000", "119673.61679600", "0"], [1748282040000, "2534.41000000", "2534.41000000", "2532.31000000", "2532.31000000", "367.59440000", 1748282099999, "931385.38912200", 1185, "196.35230000", "497518.40793800", "0"], [1748282100000, "2532.32000000", "2533.89000000", "2531.80000000", "2531.81000000", "175.65690000", 1748282159999, "444971.93722100", 2319, "78.43130000", "198659.95409600", "0"], [1748282160000, "2531.81000000", "2534.00000000", "2531.70000000", "2534.00000000", "69.84450000", 1748282219999, "176915.46961300", 1061, "51.77180000", "131146.96787400", "0"], [1748282220000, "2533.99000000", "2533.99000000", "2531.81000000", "2532.59000000", "226.34970000", 1748282279999, "573309.13403300", 1959, "55.98040000", "141755.99635500", "0"], [1748282280000, "2532.58000000", "2533.90000000", "2532.40000000", "2533.11000000", "162.21740000", 1748282339999, "410919.88406600", 1457, "60.78400000", "153961.27445600", "0"], [1748282340000, "2533.10000000", "2533.70000000", "2532.82000000", "2533.69000000", "146.01900000", 1748282399999, "369900.34278500", 1267, "51.29020000", "129921.67145600", "0"], [1748282400000, "2533.70000000", "2533.70000000", "2532.06000000", "2532.79000000", "307.07350000", 1748282459999, "777711.31181000", 2817, "174.61020000", "442208.64665200", "0"], [1748282460000, "2532.80000000", "2532.80000000", "2530.00000000", "2530.39000000", "262.12910000", 1748282519999, "663596.69878500", 1862, "60.38260000", "152860.51682200", "0"], [1748282520000, "2530.38000000", "2531.26000000", "2530.11000000", "2530.41000000", "162.13040000", 1748282579999, "410309.19065700", 1225, "52.23190000", "132171.69996900", "0"], [1748282580000, "2530.40000000", "2534.43000000", "2528.00000000", "2534.12000000", "462.22940000", 1748282639999, "1169867.84104900", 3428, "245.27490000", "620586.87775000", "0"], [1748282640000, "2534.13000000", "2534.13000000", "2532.10000000", "2533.79000000", "129.23790000", 1748282699999, "327379.60866600", 1785, "69.23820000", "175403.33224200", "0"], [1748282700000, "2533.79000000", "2538.69000000", "2533.20000000", "2537.61000000", "355.34390000", 1748282759999, "901089.41240000", 3134, "100.66680000", "255315.42011300", "0"], [1748282760000, "2537.60000000", "2538.37000000", "2535.99000000", "2536.97000000", "239.68040000", 1748282819999, "608198.00230900", 1754, "186.91980000", "474324.50089500", "0"], [1748282820000, "2536.97000000", "2537.69000000", "2536.27000000", "2536.27000000", "99.40650000", 1748282879999, "252200.96115100", 1324, "39.45490000", "100098.59023400", "0"], [1748282880000, "2536.28000000", "2537.19000000", "2535.75000000", "2536.79000000", "189.27660000", 1748282939999, "480097.77249300", 1429, "90.95010000", "230674.62830100", "0"], [1748282940000, "2536.80000000", "2537.48000000", "2535.70000000", "2536.00000000", "148.56120000", 1748282999999, "376859.46171900", 1180, "37.87390000", "96071.35587700", "0"], [1748283000000, "2536.00000000", "2537.00000000", "2535.31000000", "2536.88000000", "638.98400000", 1748283059999, "1620560.75651300", 1642, "510.62800000", "1295016.93704800", "0"], [1748283060000, "2536.88000000", "2539.50000000", "2536.87000000", "2539.50000000", "244.27080000", 1748283119999, "620005.61819100", 2171, "149.50420000", "379479.08616700", "0"], [1748283120000, "2539.50000000", "2540.29000000", "2538.66000000", "2540.29000000", "233.03960000", 1748283179999, "591839.21787800", 1368, "143.45850000", "364331.02610000", "0"], [1748283180000, "2540.28000000", "2540.46000000", "2539.80000000", "2540.44000000", "149.58750000", 1748283239999, "379964.28746600", 762, "92.05060000", "233806.62921800", "0"], [1748283240000, "2540.45000000", "2541.00000000", "2540.41000000", "2540.99000000", "119.83170000", 1748283299999, "304452.83855200", 897, "70.03680000", "177935.56607300", "0"], [1748283300000, "2541.00000000", "2541.00000000", "2539.31000000", "2539.51000000", "125.99040000", 1748283359999, "320024.07901100", 1113, "23.51030000", "59710.03777000", "0"], [1748283360000, "2539.52000000", "2539.52000000", "2538.00000000", "2538.01000000", "121.61480000", 1748283419999, "308767.32538900", 1364, "55.05640000", "139787.59434500", "0"], [1748283420000, "2538.01000000", "2538.39000000", "2536.43000000", "2537.09000000", "136.88330000", 1748283479999, "347338.38642300", 1189, "46.18520000", "117184.94195600", "0"], [1748283480000, "2537.09000000", "2537.09000000", "2536.02000000", "2536.63000000", "72.77360000", 1748283539999, "184605.15463100", 971, "46.23170000", "117273.99049200", "0"], [1748283540000, "2536.63000000", "2537.69000000", "2536.63000000", "2536.97000000", "192.21090000", 1748283599999, "487695.64647600", 1271, "51.69920000", "131169.26653600", "0"], [1748283600000, "2536.96000000", "2537.99000000", "2535.90000000", "2537.39000000", "180.38730000", 1748283659999, "457657.24645600", 1464, "39.69340000", "100693.12053200", "0"], [1748283660000, "2537.40000000", "2538.00000000", "2536.60000000", "2537.99000000", "100.90630000", 1748283719999, "256051.65708900", 1087, "23.37090000", "59301.75086000", "0"], [1748283720000, "2537.99000000", "2539.45000000", "2537.80000000", "2539.43000000", "146.88910000", 1748283779999, "372899.55640600", 1521, "47.15370000", "119709.95288700", "0"], [1748283780000, "2539.43000000", "2539.75000000", "2537.90000000", "2538.49000000", "144.79120000", 1748283839999, "367593.22802600", 1019, "101.86070000", "258596.88870300", "0"], [1748283840000, "2538.50000000", "2539.41000000", "2538.49000000", "2539.14000000", "40.89590000", 1748283899999, "103842.94522600", 568, "25.26520000", "64151.61098900", "0"], [1748283900000, "2539.15000000", "2540.10000000", "2538.60000000", "2540.10000000", "40.76280000", 1748283959999, "103520.54330100", 612, "28.52010000", "72433.56818700", "0"], [1748283960000, "2540.10000000", "2543.34000000", "2540.09000000", "2542.49000000", "231.34850000", 1748284019999, "588164.14568200", 2159, "139.34720000", "354234.37301400", "0"], [1748284020000, "2542.49000000", "2543.13000000", "2542.49000000", "2542.66000000", "42.28670000", 1748284079999, "107527.44635900", 716, "22.38690000", "56922.09529100", "0"], [1748284080000, "2542.66000000", "2543.46000000", "2542.11000000", "2543.31000000", "111.90120000", 1748284139999, "284576.56925900", 920, "70.58710000", "179510.27171600", "0"], [1748284140000, "2543.30000000", "2543.62000000", "2543.01000000", "2543.29000000", "168.81100000", 1748284199999, "429327.06135000", 695, "113.89220000", "289650.55830500", "0"], [1748284200000, "2543.29000000", "2544.39000000", "2542.71000000", "2543.09000000", "103.66120000", 1748284259999, "263692.92327600", 1194, "52.37290000", "133217.64081600", "0"], [1748284260000, "2543.09000000", "2543.47000000", "2542.61000000", "2542.90000000", "78.53260000", 1748284319999, "199721.66858900", 1081, "29.84040000", "75886.43149900", "0"], [1748284320000, "2542.91000000", "2546.32000000", "2542.90000000", "2544.99000000", "207.26070000", 1748284379999, "527513.34614600", 2652, "150.95070000", "384172.37072900", "0"], [1748284380000, "2545.00000000", "2545.00000000", "2543.59000000", "2543.59000000", "105.40370000", 1748284439999, "268177.71100500", 950, "70.60180000", "179630.53539500", "0"], [1748284440000, "2543.58000000", "2545.40000000", "2543.58000000", "2544.47000000", "90.39200000", 1748284499999, "230012.61976900", 1307, "46.26820000", "117718.04336500", "0"], [1748284500000, "2544.48000000", "2544.50000000", "2542.70000000", "2542.71000000", "58.46400000", 1748284559999, "148731.16083500", 1153, "25.04950000", "63727.98207400", "0"], [1748284560000, "2542.71000000", "2543.00000000", "2542.20000000", "2542.31000000", "91.07290000", 1748284619999, "231572.28145200", 1344, "41.07370000", "104434.71551600", "0"], [1748284620000, "2542.32000000", "2543.90000000", "2542.31000000", "2543.30000000", "57.29010000", 1748284679999, "145684.97665300", 886, "46.38240000", "117943.99359300", "0"], [1748284680000, "2543.29000000", "2543.30000000", "2542.01000000", "2542.01000000", "40.43100000", 1748284739999, "102808.18805700", 793, "10.09690000", "25668.11627900", "0"], [1748284740000, "2542.00000000", "2542.01000000", "2540.70000000", "2541.09000000", "81.81000000", 1748284799999, "207905.23378100", 735, "36.14660000", "91845.74784700", "0"], [1748284800000, "2541.09000000", "2542.30000000", "2541.01000000", "2542.29000000", "28.37260000", 1748284859999, "72108.72957200", 735, "13.91600000", "35367.69837100", "0"], [1748284860000, "2542.30000000", "2542.30000000", "2542.07000000", "2542.14000000", "18.01370000", 1748284919999, "45795.11464500", 300, "4.55570000", "11581.73235000", "0"], [1748284920000, "2542.15000000", "2542.47000000", "2541.74000000", "2542.47000000", "29.33060000", 1748284979999, "74563.18633800", 939, "10.98290000", "27919.78227900", "0"], [1748284980000, "2542.47000000", "2542.47000000", "2541.80000000", "2542.40000000", "38.13750000", 1748285039999, "96951.07928200", 639, "13.97210000", "35518.03734000", "0"], [1748285040000, "2542.39000000", "2542.80000000", "2541.89000000", "2542.29000000", "106.68760000", 1748285099999, "271251.49051300", 846, "26.70220000", "67888.49642300", "0"], [1748285100000, "2542.30000000", "2542.30000000", "2537.30000000", "2538.17000000", "324.91190000", 1748285159999, "825072.11291500", 2419, "64.92530000", "164891.87705000", "0"], [1748285160000, "2538.18000000", "2539.40000000", "2537.81000000", "2538.81000000", "103.41230000", 1748285219999, "262538.95687800", 1286, "59.12910000", "150098.26521600", "0"], [1748285220000, "2538.81000000", "2538.81000000", "2538.10000000", "2538.45000000", "105.66640000", 1748285279999, "268213.83861900", 891, "57.93490000", "147056.54686800", "0"], [1748285280000, "2538.45000000", "2539.80000000", "2538.45000000", "2539.79000000", "92.18640000", 1748285339999, "234069.84996300", 1065, "64.95260000", "164914.79947200", "0"], [1748285340000, "2539.79000000", "2540.50000000", "2539.28000000", "2540.50000000", "84.87160000", 1748285399999, "215558.02617300", 893, "49.03530000", "124540.71496100", "0"], [1748285400000, "2540.50000000", "2540.50000000", "2538.44000000", "2538.93000000", "250.42710000", 1748285459999, "635972.11377700", 1038, "29.18030000", "74097.60619700", "0"], [1748285460000, "2538.93000000", "2539.00000000", "2537.50000000", "2538.32000000", "68.65430000", 1748285519999, "174234.36779300", 816, "26.94730000", "68386.33635600", "0"], [1748285520000, "2538.32000000", "2538.90000000", "2538.32000000", "2538.79000000", "48.28440000", 1748285579999, "122578.33539600", 566, "13.16510000", "33418.74319100", "0"], [1748285580000, "2538.79000000", "2538.90000000", "2538.40000000", "2538.90000000", "30.61040000", 1748285639999, "77711.04270600", 379, "3.10190000", "7874.75881200", "0"], [1748285640000, "2538.90000000", "2539.11000000", "2537.89000000", "2537.89000000", "74.47800000", 1748285699999, "189062.51034200", 552, "9.18100000", "23304.08559600", "0"], [1748285700000, "2537.89000000", "2538.00000000", "2536.70000000", "2536.71000000", "87.15730000", 1748285759999, "221146.24096700", 707, "7.57070000", "19209.95533500", "0"], [1748285760000, "2536.70000000", "2536.80000000", "2535.05000000", "2535.05000000", "222.80720000", 1748285819999, "565023.28985400", 1089, "32.90560000", "83437.97328500", "0"], [1748285820000, "2535.05000000", "2535.90000000", "2535.00000000", "2535.89000000", "269.58450000", 1748285879999, "683430.21860100", 623, "61.72120000", "156479.67374100", "0"], [1748285880000, "2535.90000000", "2535.90000000", "2532.70000000", "2533.00000000", "190.95960000", 1748285939999, "483867.02950500", 1284, "49.61160000", "125692.03409600", "0"], [1748285940000, "2533.00000000", "2534.89000000", "2533.00000000", "2534.89000000", "165.24490000", 1748285999999, "418812.68779000", 1090, "77.80360000", "197169.23059700", "0"], [1748286000000, "2534.89000000", "2534.89000000", "2533.00000000", "2534.00000000", "252.31350000", 1748286059999, "639361.84574000", 1555, "48.84630000", "123752.98354200", "0"], [1748286060000, "2534.01000000", "2534.70000000", "2533.90000000", "2534.70000000", "52.37190000", 1748286119999, "132726.57657700", 785, "25.10840000", "63634.65365000", "0"], [1748286120000, "2534.70000000", "2534.70000000", "2533.00000000", "2533.22000000", "62.15890000", 1748286179999, "157497.67694200", 1289, "13.31730000", "33740.79689100", "0"], [1748286180000, "2533.22000000", "2533.81000000", "2532.99000000", "2533.80000000", "101.55970000", 1748286239999, "257304.44712200", 805, "14.38970000", "36453.39922300", "0"], [1748286240000, "2533.80000000", "2535.87000000", "2532.42000000", "2535.10000000", "484.03820000", 1748286299999, "1227067.69094300", 1477, "451.56130000", "1144793.16192300", "0"], [1748286300000, "2535.10000000", "2536.72000000", "2535.09000000", "2536.72000000", "141.32690000", 1748286359999, "358450.63922700", 1038, "60.40600000", "153196.99528700", "0"], [1748286360000, "2536.71000000", "2536.72000000", "2534.70000000", "2535.94000000", "66.25290000", 1748286419999, "167997.49796300", 1160, "20.76520000", "52649.23166900", "0"], [1748286420000, "2535.94000000", "2536.49000000", "2535.66000000", "2536.29000000", "60.39490000", 1748286479999, "153168.28303400", 1360, "30.60770000", "77623.02913100", "0"], [1748286480000, "2536.30000000", "2538.03000000", "2536.12000000", "2537.92000000", "143.55670000", 1748286539999, "364242.49740200", 1160, "125.06670000", "317326.08640900", "0"], [1748286540000, "2537.91000000", "2538.45000000", "2537.00000000", "2537.16000000", "131.39040000", 1748286599999, "333415.76002000", 1116, "83.62660000", "212200.16412400", "0"], [1748286600000, "2537.17000000", "2537.17000000", "2535.71000000", "2536.04000000", "35.72370000", 1748286659999, "90610.62137000", 881, "9.39190000", "23818.69039300", "0"], [1748286660000, "2536.04000000", "2538.50000000", "2536.03000000", "2538.27000000", "30.88070000", 1748286719999, "78359.74860500", 1011, "23.29020000", "59095.40069200", "0"], [1748286720000, "2538.28000000", "2540.00000000", "2538.27000000", "2540.00000000", "97.68860000", 1748286779999, "248030.71792600", 761, "89.83640000", "228093.11453800", "0"], [1748286780000, "2539.99000000", "2540.81000000", "2539.20000000", "2539.22000000", "98.73620000", 1748286839999, "250803.70780700", 1236, "39.23710000", "99663.37124300", "0"], [1748286840000, "2539.22000000", "2539.45000000", "2538.51000000", "2538.99000000", "50.26950000", 1748286899999, "127632.33712400", 669, "38.34450000", "97354.35446200", "0"], [1748286900000, "2539.00000000", "2539.20000000", "2538.50000000", "2539.20000000", "32.32390000", 1748286959999, "82068.72906100", 517, "25.28830000", "64205.56009300", "0"], [1748286960000, "2539.19000000", "2541.80000000", "2539.19000000", "2539.71000000", "167.40870000", 1748287019999, "425349.89499200", 1694, "55.92790000", "142089.37313900", "0"], [1748287020000, "2539.71000000", "2540.59000000", "2538.72000000", "2540.59000000", "85.75520000", 1748287079999, "217787.37525800", 1343, "55.59030000", "141177.87877300", "0"], [1748287080000, "2540.60000000", "2541.10000000", "2539.87000000", "2540.91000000", "139.62820000", 1748287139999, "354695.37605400", 1164, "106.35490000", "270164.04217600", "0"], [1748287140000, "2540.91000000", "2540.91000000", "2540.00000000", "2540.20000000", "38.33160000", 1748287199999, "97382.68321500", 432, "13.46220000", "34198.15090900", "0"], [1748287200000, "2540.20000000", "2540.20000000", "2539.03000000", "2539.44000000", "242.07250000", 1748287259999, "614778.38245300", 708, "65.79350000", "167081.41083300", "0"], [1748287260000, "2539.44000000", "2541.26000000", "2539.44000000", "2540.61000000", "217.90870000", 1748287319999, "553638.21653300", 1150, "94.35110000", "239667.70176900", "0"], [1748287320000, "2540.61000000", "2541.14000000", "2539.63000000", "2540.00000000", "95.96750000", 1748287379999, "243790.79497800", 1074, "25.74460000", "65396.71740200", "0"], [1748287380000, "2539.99000000", "2540.60000000", "2539.80000000", "2540.60000000", "90.71620000", 1748287439999, "230444.46323400", 586, "67.43570000", "171308.52336200", "0"], [1748287440000, "2540.59000000", "2543.45000000", "2540.59000000", "2543.26000000", "213.96700000", 1748287499999, "544058.34796200", 1650, "158.27500000", "402421.65017700", "0"], [1748287500000, "2543.26000000", "2543.47000000", "2542.51000000", "2542.51000000", "42.99200000", 1748287559999, "109338.06107000", 727, "12.60340000", "32051.24633400", "0"], [1748287560000, "2542.51000000", "2542.87000000", "2542.35000000", "2542.35000000", "57.20930000", 1748287619999, "145462.16635300", 448, "15.66320000", "39825.45170300", "0"], [1748287620000, "2542.35000000", "2542.68000000", "2541.81000000", "2542.14000000", "81.04450000", 1748287679999, "206033.07194100", 835, "53.56220000", "136159.36655400", "0"], [1748287680000, "2542.14000000", "2542.15000000", "2541.60000000", "2541.60000000", "29.87110000", 1748287739999, "75928.48520400", 493, "9.57720000", "24343.28310900", "0"], [1748287740000, "2541.60000000", "2541.61000000", "2540.50000000", "2540.50000000", "64.41420000", 1748287799999, "163673.86745100", 570, "9.58800000", "24361.82633000", "0"], [1748287800000, "2540.51000000", "2541.30000000", "2540.00000000", "2540.51000000", "86.63730000", 1748287859999, "220100.37748800", 901, "69.22150000", "175854.56145400", "0"], [1748287860000, "2540.53000000", "2541.40000000", "2540.52000000", "2540.53000000", "70.47650000", 1748287919999, "179096.38612400", 763, "14.25110000", "36211.61605100", "0"], [1748287920000, "2540.53000000", "2541.88000000", "2540.50000000", "2541.88000000", "46.09560000", 1748287979999, "117127.82487300", 683, "37.39040000", "95008.24864900", "0"], [1748287980000, "2541.89000000", "2542.30000000", "2541.60000000", "2541.64000000", "49.28820000", 1748288039999, "125275.28026300", 597, "25.05530000", "63682.23932100", "0"], [1748288040000, "2541.64000000", "2541.64000000", "2539.44000000", "2539.99000000", "153.59820000", 1748288099999, "390203.89359700", 1146, "22.36640000", "56819.82228700", "0"], [1748288100000, "2540.00000000", "2542.20000000", "2539.99000000", "2542.19000000", "60.10190000", 1748288159999, "152725.90040800", 865, "24.55980000", "62410.94622900", "0"], [1748288160000, "2542.19000000", "2542.29000000", "2540.58000000", "2540.99000000", "39.81040000", 1748288219999, "101184.76049600", 1010, "10.38720000", "26396.08135000", "0"], [1748288220000, "2540.99000000", "2541.20000000", "2539.45000000", "2540.29000000", "79.74590000", 1748288279999, "202573.49945200", 987, "16.07040000", "40820.66020400", "0"], [1748288280000, "2540.28000000", "2540.31000000", "2539.44000000", "2539.45000000", "46.10630000", 1748288339999, "117104.54484300", 750, "16.95850000", "43072.48391300", "0"], [1748288340000, "2539.45000000", "2539.45000000", "2536.00000000", "2536.93000000", "199.69510000", 1748288399999, "506707.86622200", 2151, "50.86420000", "129051.46423700", "0"], [1748288400000, "2536.94000000", "2537.44000000", "2536.50000000", "2537.43000000", "72.74810000", 1748288459999, "184552.52799100", 856, "14.78400000", "37503.42974300", "0"], [1748288460000, "2537.44000000", "2538.80000000", "2537.44000000", "2538.80000000", "121.39220000", 1748288519999, "308106.76607400", 1220, "107.45390000", "272727.77052000", "0"], [1748288520000, "2538.80000000", "2538.82000000", "2537.00000000", "2537.39000000", "170.83210000", 1748288579999, "433488.22714000", 1187, "114.16230000", "289661.98826600", "0"], [1748288580000, "2537.40000000", "2539.37000000", "2537.01000000", "2539.37000000", "121.36260000", 1748288639999, "308054.54811500", 1047, "93.89450000", "238348.04348400", "0"], [1748288640000, "2539.37000000", "2540.00000000", "2538.92000000", "2539.99000000", "71.14820000", 1748288699999, "180666.70517500", 688, "27.27930000", "69270.66841900", "0"], [1748288700000, "2539.99000000", "2540.38000000", "2539.00000000", "2540.11000000", "85.32580000", 1748288759999, "216709.36061400", 985, "47.11490000", "119658.21842400", "0"], [1748288760000, "2540.11000000", "2542.18000000", "2540.11000000", "2541.00000000", "97.04090000", 1748288819999, "246613.81365000", 1152, "68.83370000", "174912.91914000", "0"], [1748288820000, "2541.00000000", "2542.02000000", "2540.78000000", "2541.27000000", "92.56160000", 1748288879999, "235239.49297500", 908, "19.87280000", "50507.12686300", "0"], [1748288880000, "2541.26000000", "2541.39000000", "2539.71000000", "2540.23000000", "76.36430000", 1748288939999, "194006.42898500", 1220, "32.80390000", "83337.43730300", "0"], [1748288940000, "2540.24000000", "2541.00000000", "2540.24000000", "2540.71000000", "39.25710000", 1748288999999, "99741.82261900", 582, "24.04190000", "61083.03519800", "0"], [1748289000000, "2540.70000000", "2542.47000000", "2540.70000000", "2541.51000000", "88.27460000", 1748289059999, "224381.43327700", 1078, "26.64880000", "67729.04964000", "0"], [1748289060000, "2541.50000000", "2541.93000000", "2541.00000000", "2541.46000000", "41.54870000", 1748289119999, "105592.08807000", 957, "25.85700000", "65713.65527600", "0"], [1748289120000, "2541.45000000", "2542.47000000", "2541.45000000", "2542.46000000", "33.75770000", 1748289179999, "85810.00521000", 795, "11.97810000", "30445.34897400", "0"], [1748289180000, "2542.46000000", "2543.00000000", "2542.40000000", "2542.46000000", "126.72800000", 1748289239999, "322216.70539900", 569, "31.58970000", "80315.26273500", "0"], [1748289240000, "2542.46000000", "2542.47000000", "2541.95000000", "2542.29000000", "66.76220000", 1748289299999, "169730.64330900", 621, "10.62600000", "27012.07343300", "0"], [1748289300000, "2542.29000000", "2542.47000000", "2542.29000000", "2542.39000000", "21.06400000", 1748289359999, "53551.50062300", 340, "12.63410000", "32119.83021100", "0"], [1748289360000, "2542.39000000", "2542.40000000", "2540.82000000", "2541.45000000", "92.22980000", 1748289419999, "234436.88998400", 786, "14.91480000", "37904.84460200", "0"], [1748289420000, "2541.45000000", "2541.46000000", "2540.70000000", "2541.19000000", "52.61030000", 1748289479999, "133684.97904400", 492, "32.77260000", "83273.48058400", "0"], [1748289480000, "2541.19000000", "2543.25000000", "2541.19000000", "2543.25000000", "46.50830000", 1748289539999, "118231.58306600", 942, "39.76870000", "101099.02660300", "0"], [1748289540000, "2543.25000000", "2544.40000000", "2541.21000000", "2541.22000000", "194.02010000", 1748289599999, "493401.41867300", 1672, "84.92640000", "216006.81038300", "0"], [1748289600000, "2541.21000000", "2541.21000000", "2539.60000000", "2539.60000000", "103.42220000", 1748289659999, "262746.37363000", 1050, "19.97140000", "50734.91943100", "0"], [1748289660000, "2539.61000000", "2539.61000000", "2538.60000000", "2539.10000000", "92.38880000", 1748289719999, "234577.51847900", 1054, "21.13790000", "53667.37893700", "0"], [1748289720000, "2539.10000000", "2539.45000000", "2538.44000000", "2538.45000000", "105.39970000", 1748289779999, "267638.38115100", 552, "24.78010000", "62920.13422900", "0"], [1748289780000, "2538.45000000", "2541.00000000", "2538.44000000", "2540.29000000", "68.95520000", 1748289839999, "175123.23072700", 718, "55.83570000", "141795.80207100", "0"], [1748289840000, "2540.30000000", "2540.30000000", "2537.02000000", "2537.20000000", "211.53950000", 1748289899999, "536913.08911100", 1514, "20.56080000", "52179.48491000", "0"], [1748289900000, "2537.20000000", "2541.79000000", "2536.57000000", "2540.40000000", "631.58920000", 1748289959999, "1603663.43860100", 2661, "403.61500000", "1024846.79722400", "0"], [1748289960000, "2540.41000000", "2542.33000000", "2540.30000000", "2542.01000000", "180.32940000", 1748290019999, "458251.61214600", 1017, "101.84860000", "258790.41470000", "0"], [1748290020000, "2542.00000000", "2542.33000000", "2540.00000000", "2541.45000000", "71.35030000", 1748290079999, "181318.20466300", 1368, "19.41350000", "49333.38330500", "0"], [1748290080000, "2541.45000000", "2544.10000000", "2541.45000000", "2544.09000000", "67.15200000", 1748290139999, "170746.07076700", 1497, "48.66350000", "123731.36011000", "0"], [1748290140000, "2544.09000000", "2547.02000000", "2544.09000000", "2544.40000000", "182.29600000", 1748290199999, "464048.46652600", 2365, "94.73890000", "241178.53834300", "0"], [1748290200000, "2544.40000000", "2546.89000000", "2544.40000000", "2546.35000000", "139.33560000", 1748290259999, "354763.98768600", 1566, "81.49950000", "207485.47073900", "0"], [1748290260000, "2546.35000000", "2546.35000000", "2544.50000000", "2544.50000000", "134.95530000", 1748290319999, "343509.10351000", 1141, "30.77780000", "78326.59942700", "0"], [1748290320000, "2544.51000000", "2545.68000000", "2544.51000000", "2544.66000000", "126.51810000", 1748290379999, "321974.91443700", 1169, "34.44970000", "87676.98964300", "0"], [1748290380000, "2544.66000000", "2545.48000000", "2544.65000000", "2545.24000000", "43.90710000", 1748290439999, "111755.13261600", 587, "24.74870000", "62988.81685600", "0"], [1748290440000, "2545.24000000", "2546.99000000", "2545.24000000", "2546.68000000", "53.31020000", 1748290499999, "135747.01388600", 1480, "26.29360000", "66945.71337700", "0"], [1748290500000, "2546.67000000", "2546.81000000", "2546.28000000", "2546.80000000", "59.74830000", 1748290559999, "152154.31675400", 501, "51.33510000", "130730.78732200", "0"], [1748290560000, "2546.81000000", "2548.79000000", "2546.01000000", "2546.01000000", "206.98260000", 1748290619999, "527307.65130600", 2392, "79.09590000", "201515.75060300", "0"], [1748290620000, "2546.01000000", "2546.40000000", "2545.10000000", "2545.29000000", "51.06100000", 1748290679999, "129980.02841600", 744, "27.13700000", "69075.27047300", "0"], [1748290680000, "2545.30000000", "2547.49000000", "2545.29000000", "2546.79000000", "123.41600000", 1748290739999, "314280.86873100", 1135, "73.47010000", "187077.91088600", "0"], [1748290740000, "2546.79000000", "2546.80000000", "2545.34000000", "2545.70000000", "69.32410000", 1748290799999, "176486.32297600", 590, "33.62000000", "85580.23246800", "0"], [1748290800000, "2545.70000000", "2545.70000000", "2543.51000000", "2543.51000000", "98.52650000", 1748290859999, "250680.97114500", 827, "17.95520000", "45683.10077000", "0"], [1748290860000, "2543.51000000", "2544.48000000", "2543.00000000", "2543.00000000", "70.72650000", 1748290919999, "179915.80826300", 796, "44.97680000", "114415.79489100", "0"], [1748290920000, "2543.01000000", "2544.20000000", "2543.00000000", "2544.06000000", "58.45830000", 1748290979999, "148703.83875500", 960, "51.68050000", "131461.43143500", "0"], [1748290980000, "2544.06000000", "2544.99000000", "2544.06000000", "2544.86000000", "57.73240000", 1748291039999, "146911.63938500", 866, "21.44950000", "54581.81349400", "0"], [1748291040000, "2544.86000000", "2545.44000000", "2544.40000000", "2545.04000000", "110.96750000", 1748291099999, "282407.41582700", 1067, "27.72900000", "70565.88313400", "0"], [1748291100000, "2545.04000000", "2545.80000000", "2543.72000000", "2545.55000000", "129.42360000", 1748291159999, "329355.59460500", 1565, "51.67540000", "131502.65517700", "0"], [1748291160000, "2545.55000000", "2547.80000000", "2545.01000000", "2547.40000000", "98.87940000", 1748291219999, "251807.48273500", 1424, "67.33080000", "171465.71753300", "0"], [1748291220000, "2547.40000000", "2547.41000000", "2545.31000000", "2545.76000000", "65.50090000", 1748291279999, "166793.38907900", 749, "33.74080000", "85907.41086800", "0"], [1748291280000, "2545.77000000", "2546.20000000", "2545.38000000", "2545.70000000", "70.05690000", 1748291339999, "178345.58373900", 604, "26.64670000", "67834.09558900", "0"], [1748291340000, "2545.71000000", "2546.36000000", "2545.71000000", "2546.35000000", "36.30880000", 1748291399999, "92448.24039700", 315, "29.30030000", "74603.07310200", "0"], [1748291400000, "2546.36000000", "2547.35000000", "2546.18000000", "2546.51000000", "67.69310000", 1748291459999, "172370.93025400", 775, "32.37750000", "82447.10896600", "0"], [1748291460000, "2546.51000000", "2546.73000000", "2545.21000000", "2545.22000000", "51.49000000", 1748291519999, "131101.77728600", 490, "15.84610000", "40347.51959500", "0"], [1748291520000, "2545.21000000", "2546.93000000", "2545.21000000", "2546.59000000", "55.38530000", 1748291579999, "141019.87230700", 1194, "36.10050000", "91911.64872300", "0"], [1748291580000, "2546.60000000", "2553.50000000", "2546.59000000", "2552.21000000", "809.61310000", 1748291639999, "2064656.85232400", 3184, "639.45400000", "1630519.57269100", "0"], [1748291640000, "2552.20000000", "2552.38000000", "2551.01000000", "2552.08000000", "266.73420000", 1748291699999, "680604.02925800", 1443, "147.47530000", "376256.38335900", "0"], [1748291700000, "2552.09000000", "2555.20000000", "2551.21000000", "2553.91000000", "325.43350000", 1748291759999, "830940.89100500", 1951, "197.27110000", "503691.45758800", "0"], [1748291760000, "2553.90000000", "2555.55000000", "2553.90000000", "2555.35000000", "203.43050000", 1748291819999, "519744.57672200", 2121, "129.65200000", "331239.45049800", "0"], [1748291820000, "2555.36000000", "2555.89000000", "2554.70000000", "2555.89000000", "373.95890000", 1748291879999, "955537.25355400", 1806, "240.00670000", "613258.08452800", "0"], [1748291880000, "2555.89000000", "2555.89000000", "2554.70000000", "2554.87000000", "160.77960000", 1748291939999, "410805.57082600", 1098, "118.26020000", "302160.58090100", "0"], [1748291940000, "2554.86000000", "2556.00000000", "2552.93000000", "2555.71000000", "426.71200000", 1748291999999, "1089953.76537300", 2334, "237.65270000", "607071.21156800", "0"], [1748292000000, "2555.71000000", "2562.11000000", "2555.43000000", "2559.20000000", "1172.49730000", 1748292059999, "3000857.90548200", 6542, "702.78150000", "1798417.19199500", "0"], [1748292060000, "2559.19000000", "2559.80000000", "2556.51000000", "2558.37000000", "341.86030000", 1748292119999, "874537.42524900", 3653, "204.49760000", "523105.32858800", "0"], [1748292120000, "2558.37000000", "2558.77000000", "2557.00000000", "2557.99000000", "219.06310000", 1748292179999, "560299.19996600", 2283, "116.82970000", "298798.09372600", "0"], [1748292180000, "2557.99000000", "2559.99000000", "2556.80000000", "2557.30000000", "158.34600000", 1748292239999, "404991.08592000", 2340, "92.93920000", "237697.11141700", "0"], [1748292240000, "2557.30000000", "2557.54000000", "2556.06000000", "2556.49000000", "128.26120000", 1748292299999, "327942.54976600", 1749, "74.02260000", "189264.57630200", "0"], [1748292300000, "2556.50000000", "2557.99000000", "2555.52000000", "2555.52000000", "221.74830000", 1748292359999, "566980.27647600", 2231, "62.13390000", "158862.81495600", "0"], [1748292360000, "2555.52000000", "2555.90000000", "2553.34000000", "2554.00000000", "247.79010000", 1748292419999, "632836.29008900", 2283, "138.88480000", "354669.65378600", "0"], [1748292420000, "2554.00000000", "2554.00000000", "2552.52000000", "2553.49000000", "120.56240000", 1748292479999, "307824.68579300", 1280, "91.55890000", "233766.75408900", "0"], [1748292480000, "2553.49000000", "2554.30000000", "2553.49000000", "2553.60000000", "126.38820000", 1748292539999, "322788.14579100", 1259, "36.00200000", "91940.28965300", "0"], [1748292540000, "2553.60000000", "2556.50000000", "2553.60000000", "2555.89000000", "379.79550000", 1748292599999, "970286.73298800", 2654, "223.84810000", "571824.42714200", "0"], [1748292600000, "2555.89000000", "2556.20000000", "2554.20000000", "2554.91000000", "127.96650000", 1748292659999, "327005.11189800", 1830, "32.92000000", "84115.81287300", "0"], [1748292660000, "2554.92000000", "2556.20000000", "2554.52000000", "2556.20000000", "98.50600000", 1748292719999, "251729.40255700", 1463, "64.06490000", "163722.04071200", "0"], [1748292720000, "2556.19000000", "2557.10000000", "2554.60000000", "2557.10000000", "208.97270000", 1748292779999, "534095.39908500", 2014, "115.64980000", "295561.04399800", "0"], [1748292780000, "2557.10000000", "2562.77000000", "2556.40000000", "2562.76000000", "838.46980000", 1748292839999, "2146312.75669800", 2599, "662.12720000", "1694664.74573100", "0"], [1748292840000, "2562.76000000", "2564.31000000", "2560.60000000", "2562.21000000", "518.36460000", 1748292899999, "1328128.88154300", 3982, "363.50450000", "931350.06801600", "0"], [1748292900000, "2562.20000000", "2563.00000000", "2560.74000000", "2561.80000000", "253.15820000", 1748292959999, "648558.45249200", 2768, "50.43980000", "129219.51278700", "0"], [1748292960000, "2561.80000000", "2562.00000000", "2560.11000000", "2561.99000000", "143.23070000", 1748293019999, "366760.76882000", 1530, "87.32170000", "223588.84050500", "0"], [1748293020000, "2561.99000000", "2563.02000000", "2561.99000000", "2562.04000000", "542.62420000", 1748293079999, "1390427.97389600", 1438, "491.00970000", "1258168.90828600", "0"], [1748293080000, "2562.05000000", "2563.42000000", "2562.05000000", "2562.29000000", "164.31340000", 1748293139999, "421082.38468800", 1820, "82.55240000", "211554.59181600", "0"], [1748293140000, "2562.30000000", "2567.95000000", "2562.30000000", "2566.52000000", "465.50120000", 1748293199999, "1194500.02605600", 4231, "282.55550000", "724965.03125500", "0"], [1748293200000, "2566.52000000", "2568.00000000", "2566.00000000", "2568.00000000", "164.29250000", 1748293259999, "421741.32979100", 2369, "72.85970000", "187035.57634100", "0"], [1748293260000, "2567.99000000", "2568.20000000", "2565.10000000", "2565.10000000", "229.39480000", 1748293319999, "588815.33241500", 2266, "124.51120000", "319593.00304200", "0"], [1748293320000, "2565.10000000", "2565.57000000", "2563.81000000", "2563.81000000", "91.58990000", 1748293379999, "234935.65518800", 1367, "38.20320000", "97996.34746700", "0"], [1748293380000, "2563.80000000", "2564.30000000", "2562.00000000", "2562.39000000", "85.03400000", 1748293439999, "217972.80848300", 1349, "31.82290000", "81577.27200000", "0"], [1748293440000, "2562.39000000", "2563.00000000", "2560.70000000", "2560.70000000", "176.51600000", 1748293499999, "452236.10672700", 1228, "78.66520000", "201559.31536800", "0"], [1748293500000, "2560.71000000", "2561.29000000", "2560.50000000", "2561.29000000", "112.48060000", 1748293559999, "288037.26820300", 995, "62.01960000", "158812.18462500", "0"], [1748293560000, "2561.29000000", "2561.38000000", "2560.00000000", "2560.61000000", "60.21250000", 1748293619999, "154190.95115800", 989, "13.25400000", "33939.50069700", "0"], [1748293620000, "2560.61000000", "2561.73000000", "2560.55000000", "2560.61000000", "159.41820000", 1748293679999, "408268.94410300", 1188, "126.60350000", "324223.00120700", "0"], [1748293680000, "2560.62000000", "2563.40000000", "2560.62000000", "2562.39000000", "163.08720000", 1748293739999, "417893.50323900", 1945, "117.50080000", "301061.84990300", "0"], [1748293740000, "2562.39000000", "2563.00000000", "2561.61000000", "2561.90000000", "223.32760000", 1748293799999, "572229.77717100", 1678, "54.52170000", "139697.48926200", "0"], [1748293800000, "2561.90000000", "2562.80000000", "2561.61000000", "2562.80000000", "87.44100000", 1748293859999, "224046.46832400", 1028, "75.86950000", "194396.56156600", "0"], [1748293860000, "2562.79000000", "2563.10000000", "2562.31000000", "2563.10000000", "86.54890000", 1748293919999, "221816.47712700", 1297, "33.78580000", "86588.90005600", "0"], [1748293920000, "2563.10000000", "2564.00000000", "2563.00000000", "2563.00000000", "124.05100000", 1748293979999, "318013.77465100", 953, "34.42080000", "88235.66234600", "0"], [1748293980000, "2563.00000000", "2563.00000000", "2560.31000000", "2560.59000000", "109.49690000", 1748294039999, "280432.06378700", 1293, "59.39370000", "152093.13076200", "0"], [1748294040000, "2560.59000000", "2561.59000000", "2560.50000000", "2560.90000000", "102.41390000", 1748294099999, "262276.58931800", 1049, "53.89230000", "138010.09098300", "0"], [1748294100000, "2560.91000000", "2562.39000000", "2560.40000000", "2562.39000000", "109.42250000", 1748294159999, "280315.72885000", 840, "69.32190000", "177584.05382700", "0"], [1748294160000, "2562.39000000", "2562.69000000", "2562.15000000", "2562.54000000", "55.06980000", 1748294219999, "141117.13165500", 531, "24.27430000", "62200.77639700", "0"], [1748294220000, "2562.53000000", "2562.53000000", "2559.90000000", "2559.91000000", "58.16640000", 1748294279999, "148930.15145700", 1255, "6.06470000", "15527.97765600", "0"], [1748294280000, "2559.90000000", "2560.40000000", "2557.60000000", "2557.60000000", "181.77980000", 1748294339999, "465230.02254000", 1215, "48.49260000", "124127.22109300", "0"], [1748294340000, "2557.61000000", "2557.80000000", "2554.66000000", "2557.80000000", "497.38280000", 1748294399999, "1271370.57615900", 1979, "144.21720000", "368733.01354400", "0"], [1748294400000, "2557.80000000", "2557.80000000", "2556.40000000", "2557.50000000", "51.85740000", 1748294459999, "132603.01107800", 853, "23.38680000", "59803.17058600", "0"], [1748294460000, "2557.49000000", "2559.09000000", "2556.80000000", "2559.08000000", "165.13880000", 1748294519999, "422365.34377200", 1586, "136.51540000", "349148.30197600", "0"], [1748294520000, "2559.08000000", "2560.69000000", "2559.08000000", "2560.40000000", "216.04340000", 1748294579999, "553030.53734100", 1017, "164.52050000", "421122.12448100", "0"], [1748294580000, "2560.40000000", "2560.90000000", "2559.80000000", "2559.81000000", "41.00180000", 1748294639999, "104982.66466900", 613, "17.63330000", "45150.98573500", "0"], [1748294640000, "2559.81000000", "2559.81000000", "2557.62000000", "2558.29000000", "768.77250000", 1748294699999, "1966784.75062400", 1257, "359.51000000", "919649.40422900", "0"], [1748294700000, "2558.29000000", "2558.64000000", "2558.22000000", "2558.50000000", "96.63340000", 1748294759999, "247222.19879000", 777, "87.43820000", "223696.26900300", "0"], [1748294760000, "2558.49000000", "2560.00000000", "2558.40000000", "2559.99000000", "35.99520000", 1748294819999, "92106.53756700", 894, "21.42610000", "54828.01820600", "0"], [1748294820000, "2560.00000000", "2564.40000000", "2560.00000000", "2563.00000000", "185.14760000", 1748294879999, "474544.31760500", 2075, "143.59620000", "368012.25780500", "0"], [1748294880000, "2563.00000000", "2563.54000000", "2560.37000000", "2561.14000000", "422.21570000", 1748294939999, "1081699.97546100", 1237, "73.63620000", "188640.74972500", "0"], [1748294940000, "2561.14000000", "2562.40000000", "2560.57000000", "2561.62000000", "172.70110000", 1748294999999, "442377.71893000", 1235, "82.24100000", "210646.65964600", "0"], [1748295000000, "2561.62000000", "2561.62000000", "2561.23000000", "2561.62000000", "36.03460000", 1748295059999, "92299.83805600", 353, "22.47370000", "57564.06600900", "0"], [1748295060000, "2561.62000000", "2563.60000000", "2561.61000000", "2563.00000000", "92.16900000", 1748295119999, "236204.59608400", 1028, "67.35690000", "172605.92943900", "0"], [1748295120000, "2563.01000000", "2565.02000000", "2563.00000000", "2564.81000000", "400.62960000", 1748295179999, "1027433.95195500", 1520, "301.59170000", "773416.53198800", "0"], [1748295180000, "2564.80000000", "2564.81000000", "2563.00000000", "2564.20000000", "74.88290000", 1748295239999, "191990.54441100", 1116, "35.38970000", "90728.59277900", "0"], [1748295240000, "2564.20000000", "2566.48000000", "2564.20000000", "2565.09000000", "170.75580000", 1748295299999, "438045.00731200", 1535, "70.54230000", "180958.35605300", "0"], [1748295300000, "2565.09000000", "2567.51000000", "2565.09000000", "2566.59000000", "216.65280000", 1748295359999, "556003.18262800", 2105, "129.26060000", "331723.30990600", "0"], [1748295360000, "2566.59000000", "2566.59000000", "2565.12000000", "2565.97000000", "149.91900000", 1748295419999, "384660.71814300", 1437, "96.09650000", "246548.39937300", "0"], [1748295420000, "2565.96000000", "2567.09000000", "2565.55000000", "2565.70000000", "379.31460000", 1748295479999, "973413.83514300", 2395, "98.00990000", "251517.55916300", "0"], [1748295480000, "2565.70000000", "2567.50000000", "2564.99000000", "2566.04000000", "193.93620000", 1748295539999, "497666.88551100", 1962, "123.82820000", "317731.39527200", "0"], [1748295540000, "2566.04000000", "2566.04000000", "2563.91000000", "2564.52000000", "152.66320000", 1748295599999, "391527.20400100", 1247, "54.39510000", "139500.13771400", "0"], [1748295600000, "2564.52000000", "2564.92000000", "2561.12000000", "2561.31000000", "140.22400000", 1748295659999, "359286.73978700", 1643, "84.41690000", "216264.16064400", "0"], [1748295660000, "2561.31000000", "2561.82000000", "2558.99000000", "2559.43000000", "288.54290000", 1748295719999, "738654.33858800", 2018, "198.53300000", "508217.91441800", "0"], [1748295720000, "2559.43000000", "2560.22000000", "2557.69000000", "2558.34000000", "188.20290000", 1748295779999, "481639.35792700", 1921, "77.99390000", "199582.53305700", "0"], [1748295780000, "2558.34000000", "2559.39000000", "2558.33000000", "2559.39000000", "126.67570000", 1748295839999, "324167.71195300", 1021, "87.67470000", "224365.20865700", "0"], [1748295840000, "2559.39000000", "2561.18000000", "2559.02000000", "2559.59000000", "151.14990000", 1748295899999, "386947.15983800", 1580, "84.53360000", "216391.77653600", "0"], [1748295900000, "2559.60000000", "2560.11000000", "2558.50000000", "2558.82000000", "102.53640000", 1748295959999, "262376.43583000", 1662, "78.67200000", "201304.65048600", "0"], [1748295960000, "2558.82000000", "2559.42000000", "2558.03000000", "2558.15000000", "41.75110000", 1748296019999, "106831.89468000", 1390, "21.93560000", "56126.36137700", "0"], [1748296020000, "2558.15000000", "2559.59000000", "2558.15000000", "2558.48000000", "106.54010000", 1748296079999, "272617.72370900", 1003, "73.70880000", "188590.34013500", "0"], [1748296080000, "2558.47000000", "2560.96000000", "2558.47000000", "2560.75000000", "98.01040000", 1748296139999, "250914.06919800", 1230, "61.33390000", "156998.34315900", "0"], [1748296140000, "2560.74000000", "2562.35000000", "2560.74000000", "2561.01000000", "90.85550000", 1748296199999, "232735.94089300", 1376, "38.09200000", "97574.31434200", "0"], [1748296200000, "2561.02000000", "2562.08000000", "2561.00000000", "2561.52000000", "41.97980000", 1748296259999, "107532.10360000", 798, "33.51710000", "85856.14375300", "0"], [1748296260000, "2561.51000000", "2561.56000000", "2561.51000000", "2561.56000000", "8.80170000", 1748296319999, "22545.83987400", 159, "5.83080000", "14935.80250300", "0"], [1748296320000, "2561.56000000", "2562.57000000", "2560.82000000", "2560.82000000", "73.47990000", 1748296379999, "188259.92777700", 914, "33.39670000", "85556.25085400", "0"], [1748296380000, "2560.83000000", "2561.99000000", "2560.83000000", "2561.81000000", "80.37700000", 1748296439999, "205878.87915900", 1014, "48.72880000", "124806.80610200", "0"], [1748296440000, "2561.82000000", "2562.12000000", "2561.66000000", "2561.66000000", "35.93150000", 1748296499999, "92056.85787300", 464, "9.33050000", "23903.38550100", "0"], [1748296500000, "2561.67000000", "2564.40000000", "2561.66000000", "2564.40000000", "164.72460000", 1748296559999, "422306.12953600", 1309, "126.44050000", "324143.63955600", "0"], [1748296560000, "2564.39000000", "2564.80000000", "2563.40000000", "2563.40000000", "38.63950000", 1748296619999, "99090.89032900", 886, "10.40560000", "26686.18060100", "0"], [1748296620000, "2563.40000000", "2564.39000000", "2562.01000000", "2564.39000000", "100.43330000", 1748296679999, "257392.89064300", 1276, "69.28200000", "177550.32188700", "0"], [1748296680000, "2564.38000000", "2565.00000000", "2563.56000000", "2564.79000000", "224.58630000", 1748296739999, "575939.86773200", 1496, "88.31370000", "226464.17003000", "0"], [1748296740000, "2564.79000000", "2564.80000000", "2561.82000000", "2562.57000000", "158.11190000", 1748296799999, "405222.26577000", 1626, "31.56380000", "80886.57077800", "0"], [1748296800000, "2562.58000000", "2563.50000000", "2561.15000000", "2561.15000000", "211.59780000", 1748296859999, "542133.63217400", 1518, "84.71150000", "217033.16489600", "0"], [1748296860000, "2561.16000000", "2562.90000000", "2561.00000000", "2562.60000000", "246.43280000", 1748296919999, "631433.75662300", 2567, "125.49970000", "321540.33583500", "0"], [1748296920000, "2562.60000000", "2563.78000000", "2561.56000000", "2562.86000000", "270.13540000", 1748296979999, "692187.76190000", 3997, "160.79610000", "412012.54001100", "0"], [1748296980000, "2562.85000000", "2562.95000000", "2561.00000000", "2562.40000000", "107.45930000", 1748297039999, "275293.12809900", 1810, "69.23820000", "177379.26360700", "0"], [1748297040000, "2562.41000000", "2563.00000000", "2561.10000000", "2561.50000000", "112.23470000", 1748297099999, "287612.88534800", 2188, "56.86760000", "145724.58203300", "0"], [1748297100000, "2561.50000000", "2562.43000000", "2560.55000000", "2560.56000000", "145.37060000", 1748297159999, "372361.32929500", 1635, "62.60520000", "160354.07666300", "0"], [1748297160000, "2560.56000000", "2563.00000000", "2560.56000000", "2561.51000000", "127.57890000", 1748297219999, "326811.11091100", 1880, "91.63970000", "234747.93649900", "0"], [1748297220000, "2561.50000000", "2561.50000000", "2558.40000000", "2559.30000000", "168.64890000", 1748297279999, "431690.14432600", 1407, "60.40050000", "154559.44777700", "0"], [1748297280000, "2559.30000000", "2561.09000000", "2558.41000000", "2560.61000000", "151.34430000", 1748297339999, "387416.45646800", 1727, "105.98060000", "271259.27398100", "0"], [1748297340000, "2560.61000000", "2560.99000000", "2560.10000000", "2560.99000000", "45.03980000", 1748297399999, "115325.21244200", 752, "34.38220000", "88035.43305600", "0"], [1748297400000, "2561.00000000", "2563.57000000", "2560.91000000", "2563.56000000", "221.92070000", 1748297459999, "568639.14354300", 1521, "169.62940000", "434643.84593200", "0"], [1748297460000, "2563.57000000", "2569.65000000", "2563.57000000", "2569.36000000", "825.48960000", 1748297519999, "2118810.72521800", 3285, "664.98220000", "1706744.64452400", "0"], [1748297520000, "2569.36000000", "2570.50000000", "2568.27000000", "2569.69000000", "726.84840000", 1748297579999, "1867774.21994600", 2416, "383.70750000", "986068.37891700", "0"], [1748297580000, "2569.69000000", "2584.65000000", "2569.21000000", "2581.00000000", "3513.25810000", 1748297639999, "9058078.11577200", 12245, "2440.90480000", "6291000.93271900", "0"], [1748297640000, "2581.00000000", "2581.45000000", "2575.43000000", "2575.89000000", "436.98560000", 1748297699999, "1126936.63810100", 5014, "228.13330000", "588456.25598700", "0"], [1748297700000, "2575.90000000", "2580.38000000", "2575.60000000", "2579.50000000", "333.49810000", 1748297759999, "859890.20709100", 4026, "247.29480000", "637599.86885400", "0"], [1748297760000, "2579.51000000", "2579.51000000", "2576.70000000", "2576.97000000", "188.35860000", 1748297819999, "485627.93619400", 2084, "87.09460000", "224532.96489400", "0"], [1748297820000, "2576.97000000", "2577.94000000", "2575.38000000", "2575.81000000", "231.73040000", 1748297879999, "597127.75313000", 2249, "155.57140000", "400888.98081100", "0"], [1748297880000, "2575.80000000", "2575.84000000", "2572.43000000", "2572.59000000", "480.05830000", 1748297939999, "1235874.70155200", 2611, "188.63270000", "485608.97877300", "0"], [1748297940000, "2572.60000000", "2573.85000000", "2571.20000000", "2571.20000000", "79.64520000", 1748297999999, "204923.98933500", 1737, "33.95840000", "87378.80778200", "0"], [1748298000000, "2571.21000000", "2571.21000000", "2566.01000000", "2567.09000000", "324.01040000", 1748298059999, "831972.84580600", 2742, "123.02340000", "315817.78602200", "0"], [1748298060000, "2567.09000000", "2570.57000000", "2566.91000000", "2569.89000000", "516.32960000", 1748298119999, "1326798.81193800", 1466, "495.52600000", "1273349.95853600", "0"], [1748298120000, "2569.90000000", "2569.90000000", "2568.62000000", "2568.89000000", "164.80960000", 1748298179999, "423414.54359100", 1180, "33.59000000", "86297.33294200", "0"], [1748298180000, "2568.90000000", "2568.90000000", "2566.33000000", "2566.59000000", "230.82350000", 1748298239999, "592529.05463700", 1675, "43.90420000", "112701.79899700", "0"], [1748298240000, "2566.59000000", "2567.00000000", "2566.01000000", "2566.89000000", "130.89590000", 1748298299999, "335967.40979300", 1140, "100.77470000", "258653.70030000", "0"], [1748298300000, "2566.90000000", "2567.18000000", "2565.57000000", "2565.58000000", "100.04410000", 1748298359999, "256772.18399600", 857, "79.56580000", "204216.98160300", "0"], [1748298360000, "2565.57000000", "2567.19000000", "2565.57000000", "2566.46000000", "80.01710000", 1748298419999, "205363.76941700", 1181, "37.07700000", "95152.32818100", "0"], [1748298420000, "2566.46000000", "2566.59000000", "2565.20000000", "2566.29000000", "80.91050000", 1748298479999, "207592.92638300", 939, "62.37650000", "160038.33324600", "0"], [1748298480000, "2566.29000000", "2566.88000000", "2564.90000000", "2565.40000000", "104.45110000", 1748298539999, "267998.19099500", 1104, "58.58300000", "150298.42034400", "0"], [1748298540000, "2565.39000000", "2565.99000000", "2564.49000000", "2564.57000000", "65.62330000", 1748298599999, "168341.48565000", 925, "28.35490000", "72744.83076700", "0"], [1748298600000, "2564.58000000", "2565.58000000", "2564.57000000", "2565.49000000", "57.34690000", 1748298659999, "147094.07317900", 835, "41.65370000", "106836.98297000", "0"], [1748298660000, "2565.49000000", "2568.54000000", "2565.49000000", "2568.21000000", "246.90950000", 1748298719999, "633943.17302100", 1634, "217.47090000", "558352.16165300", "0"], [1748298720000, "2568.21000000", "2568.99000000", "2566.80000000", "2566.81000000", "48.79720000", 1748298779999, "125318.81062600", 917, "16.33540000", "41946.59928900", "0"], [1748298780000, "2566.81000000", "2566.81000000", "2563.09000000", "2563.09000000", "192.10620000", 1748298839999, "492643.09618100", 1876, "46.90590000", "120277.80489800", "0"], [1748298840000, "2563.10000000", "2565.39000000", "2563.10000000", "2565.09000000", "205.83180000", 1748298899999, "527724.63816600", 1418, "162.24530000", "415948.06683600", "0"], [1748298900000, "2565.10000000", "2565.10000000", "2561.80000000", "2562.56000000", "411.68820000", 1748298959999, "1055011.00827300", 1724, "85.23090000", "218421.11974000", "0"], [1748298960000, "2562.57000000", "2563.30000000", "2562.33000000", "2562.39000000", "76.58120000", 1748299019999, "196268.53951500", 897, "35.57760000", "91179.19504500", "0"], [1748299020000, "2562.39000000", "2562.78000000", "2561.10000000", "2562.78000000", "131.92770000", 1748299079999, "337968.14329700", 1392, "66.41990000", "170151.61327500", "0"], [1748299080000, "2562.78000000", "2562.79000000", "2561.65000000", "2562.34000000", "50.46440000", 1748299139999, "129311.66157100", 777, "7.17510000", "18385.03972700", "0"], [1748299140000, "2562.35000000", "2562.61000000", "2561.20000000", "2562.59000000", "175.42560000", 1748299199999, "449394.38735300", 745, "153.00600000", "391954.65245600", "0"], [1748299200000, "2562.60000000", "2562.60000000", "2561.28000000", "2561.55000000", "83.20880000", 1748299259999, "213179.66007700", 789, "44.49040000", "113973.86530700", "0"], [1748299260000, "2561.55000000", "2562.10000000", "2561.55000000", "2562.09000000", "46.94340000", 1748299319999, "120254.57588000", 283, "33.97230000", "87026.28527900", "0"], [1748299320000, "2562.10000000", "2563.20000000", "2562.07000000", "2562.53000000", "74.14240000", 1748299379999, "190012.92200900", 994, "22.73360000", "58251.01914300", "0"], [1748299380000, "2562.53000000", "2562.57000000", "2561.99000000", "2562.00000000", "34.97910000", 1748299439999, "89627.09821900", 296, "5.61460000", "14387.09498300", "0"], [1748299440000, "2561.99000000", "2562.36000000", "2561.11000000", "2561.89000000", "63.11700000", 1748299499999, "161676.44333100", 743, "35.69240000", "91427.23762000", "0"], [1748299500000, "2561.89000000", "2562.49000000", "2561.26000000", "2562.49000000", "82.35690000", 1748299559999, "210987.50304200", 1065, "48.85660000", "125165.84756400", "0"], [1748299560000, "2562.49000000", "2563.60000000", "2560.55000000", "2560.55000000", "147.51300000", 1748299619999, "377929.03500600", 1302, "42.91040000", "109967.39832700", "0"], [1748299620000, "2560.56000000", "2560.80000000", "2560.00000000", "2560.31000000", "131.49400000", 1748299679999, "336675.25575200", 1160, "36.98020000", "94684.75881400", "0"], [1748299680000, "2560.31000000", "2560.32000000", "2559.54000000", "2559.55000000", "75.69730000", 1748299739999, "193780.84300400", 835, "27.50220000", "70403.12110200", "0"], [1748299740000, "2559.55000000", "2559.77000000", "2559.00000000", "2559.02000000", "84.14280000", 1748299799999, "215346.68383900", 797, "30.60240000", "78315.72491800", "0"], [1748299800000, "2559.02000000", "2559.02000000", "2557.28000000", "2557.28000000", "213.24480000", 1748299859999, "545465.72371800", 1825, "84.10690000", "215128.69261300", "0"], [1748299860000, "2557.29000000", "2559.55000000", "2557.29000000", "2559.43000000", "122.01290000", 1748299919999, "312212.12028700", 1235, "95.53770000", "244460.18378200", "0"], [1748299920000, "2559.42000000", "2559.42000000", "2557.91000000", "2557.91000000", "58.47030000", 1748299979999, "149619.76723900", 843, "9.78290000", "25034.70614800", "0"], [1748299980000, "2557.90000000", "2560.00000000", "2557.90000000", "2559.66000000", "76.95140000", 1748300039999, "196922.47601600", 1483, "36.94750000", "94549.94061200", "0"], [1748300040000, "2559.66000000", "2559.90000000", "2559.40000000", "2559.86000000", "127.82020000", 1748300099999, "327189.38300400", 763, "20.81000000", "53266.43858400", "0"], [1748300100000, "2559.85000000", "2560.89000000", "2559.85000000", "2560.66000000", "43.63820000", 1748300159999, "111724.51447100", 782, "25.97180000", "66494.82008900", "0"], [1748300160000, "2560.66000000", "2560.70000000", "2560.01000000", "2560.19000000", "52.07990000", 1748300219999, "133341.05536500", 701, "27.32950000", "69968.46937100", "0"], [1748300220000, "2560.18000000", "2560.18000000", "2559.06000000", "2559.90000000", "46.09000000", 1748300279999, "117977.39419400", 934, "12.54910000", "32120.49295300", "0"], [1748300280000, "2559.89000000", "2560.40000000", "2559.51000000", "2559.89000000", "81.01790000", 1748300339999, "207390.99899100", 600, "33.62230000", "86073.72207200", "0"], [1748300340000, "2559.89000000", "2559.90000000", "2559.10000000", "2559.54000000", "62.94350000", 1748300399999, "161110.58304800", 569, "8.75370000", "22404.16425600", "0"], [1748300400000, "2559.55000000", "2559.66000000", "2558.00000000", "2558.31000000", "195.69840000", 1748300459999, "500690.48387900", 1212, "92.02590000", "235426.21003500", "0"], [1748300460000, "2558.30000000", "2558.40000000", "2555.10000000", "2556.68000000", "352.26880000", 1748300519999, "900468.86169700", 1422, "25.66850000", "65636.29828900", "0"], [1748300520000, "2556.67000000", "2556.68000000", "2553.40000000", "2554.62000000", "886.51740000", 1748300579999, "2264638.43849600", 2775, "465.58310000", "1189193.11519300", "0"], [1748300580000, "2554.61000000", "2557.89000000", "2554.61000000", "2557.54000000", "136.09820000", 1748300639999, "347953.73535600", 1940, "77.98880000", "199365.27548600", "0"], [1748300640000, "2557.53000000", "2558.00000000", "2556.52000000", "2557.11000000", "84.51260000", 1748300699999, "216133.95222400", 945, "14.92300000", "38160.95807800", "0"], [1748300700000, "2557.10000000", "2557.37000000", "2554.61000000", "2555.99000000", "128.29180000", 1748300759999, "327897.29013900", 1902, "34.02280000", "86938.29129900", "0"], [1748300760000, "2556.00000000", "2558.14000000", "2555.31000000", "2558.12000000", "100.32620000", 1748300819999, "256534.79093300", 1225, "48.99840000", "125292.66687700", "0"], [1748300820000, "2558.12000000", "2558.69000000", "2558.01000000", "2558.21000000", "42.58050000", 1748300879999, "108933.25713400", 1111, "23.54570000", "60236.28342600", "0"], [1748300880000, "2558.21000000", "2559.50000000", "2558.02000000", "2559.50000000", "49.63320000", 1748300939999, "126991.91203000", 879, "35.22190000", "90123.71021100", "0"], [1748300940000, "2559.50000000", "2560.00000000", "2559.23000000", "2559.51000000", "55.45400000", 1748300999999, "141942.28964200", 843, "29.76240000", "76178.97277000", "0"], [1748301000000, "2559.50000000", "2559.50000000", "2558.82000000", "2559.49000000", "50.02830000", 1748301059999, "128028.48142700", 550, "31.25400000", "79978.63763800", "0"], [1748301060000, "2559.50000000", "2559.50000000", "2558.39000000", "2558.39000000", "91.94420000", 1748301119999, "235274.89357500", 951, "31.53340000", "80686.43270100", "0"], [1748301120000, "2558.39000000", "2558.50000000", "2557.40000000", "2557.41000000", "55.33940000", 1748301179999, "141552.93380200", 1025, "15.00890000", "38393.03137300", "0"], [1748301180000, "2557.40000000", "2560.49000000", "2556.99000000", "2559.35000000", "253.63440000", 1748301239999, "649141.24333700", 1493, "112.11620000", "286943.36101800", "0"], [1748301240000, "2559.34000000", "2559.55000000", "2558.80000000", "2558.80000000", "59.45120000", 1748301299999, "152147.82966800", 664, "14.78190000", "37828.04551900", "0"], [1748301300000, "2558.81000000", "2558.90000000", "2558.07000000", "2558.39000000", "63.47430000", 1748301359999, "162403.23028600", 937, "27.53810000", "70453.59172800", "0"], [1748301360000, "2558.39000000", "2558.39000000", "2556.35000000", "2557.53000000", "73.54030000", 1748301419999, "188038.47871200", 1082, "18.92770000", "48394.02495500", "0"], [1748301420000, "2557.54000000", "2559.26000000", "2557.54000000", "2559.26000000", "70.48150000", 1748301479999, "180314.80691800", 1239, "50.50870000", "129215.57799600", "0"], [1748301480000, "2559.27000000", "2559.46000000", "2556.83000000", "2556.83000000", "34.97440000", 1748301539999, "89476.69095000", 1004, "11.49890000", "29416.29018100", "0"], [1748301540000, "2556.84000000", "2558.52000000", "2556.34000000", "2558.31000000", "57.16800000", 1748301599999, "146224.03434500", 1261, "17.83030000", "45601.63339100", "0"], [1748301600000, "2558.32000000", "2558.46000000", "2554.61000000", "2555.69000000", "218.70890000", 1748301659999, "558981.02438400", 1519, "70.94090000", "181276.70844300", "0"], [1748301660000, "2555.69000000", "2557.00000000", "2555.21000000", "2556.74000000", "95.05280000", 1748301719999, "242947.39695400", 800, "16.68640000", "42656.89153000", "0"], [1748301720000, "2556.75000000", "2558.31000000", "2556.75000000", "2557.99000000", "41.83910000", 1748301779999, "107017.42834900", 1001, "23.99520000", "61373.20982200", "0"], [1748301780000, "2557.99000000", "2558.23000000", "2557.03000000", "2557.03000000", "28.00410000", 1748301839999, "71624.13769300", 875, "11.34710000", "29022.54260500", "0"], [1748301840000, "2557.03000000", "2557.03000000", "2555.50000000", "2555.50000000", "159.73120000", 1748301899999, "408325.74554400", 1686, "23.63720000", "60427.33807100", "0"], [1748301900000, "2555.50000000", "2556.18000000", "2555.28000000", "2555.28000000", "97.27670000", 1748301959999, "248605.86143400", 639, "72.42600000", "185092.73248900", "0"], [1748301960000, "2555.27000000", "2557.00000000", "2554.51000000", "2556.41000000", "263.14870000", 1748302019999, "672468.42181700", 1312, "174.46920000", "445842.16139600", "0"], [1748302020000, "2556.40000000", "2556.40000000", "2555.07000000", "2555.90000000", "47.91130000", 1748302079999, "122445.54276400", 807, "19.20790000", "49086.62667200", "0"], [1748302080000, "2555.89000000", "2556.50000000", "2555.38000000", "2556.30000000", "114.21560000", 1748302139999, "291933.96852400", 799, "57.55270000", "147102.42287500", "0"], [1748302140000, "2556.29000000", "2557.32000000", "2556.29000000", "2557.32000000", "43.83420000", 1748302199999, "112072.97088500", 978, "30.24490000", "77328.59351300", "0"], [1748302200000, "2557.31000000", "2558.22000000", "2556.97000000", "2557.00000000", "176.79050000", 1748302259999, "452204.29853000", 757, "36.66630000", "93784.61614700", "0"], [1748302260000, "2556.99000000", "2557.80000000", "2556.00000000", "2556.00000000", "129.32300000", 1748302319999, "330673.96158000", 1764, "34.90470000", "89260.59562600", "0"], [1748302320000, "2556.00000000", "2558.78000000", "2555.99000000", "2558.70000000", "132.77290000", 1748302379999, "339533.43892000", 1249, "106.93640000", "273475.80444200", "0"], [1748302380000, "2558.70000000", "2558.84000000", "2556.61000000", "2558.70000000", "350.23130000", 1748302439999, "895873.65188200", 1649, "150.67620000", "385368.77402000", "0"], [1748302440000, "2558.69000000", "2560.95000000", "2558.69000000", "2560.69000000", "279.67200000", 1748302499999, "716019.82988900", 1509, "187.29660000", "479486.26209000", "0"], [1748302500000, "2560.70000000", "2560.80000000", "2559.55000000", "2560.47000000", "74.08890000", 1748302559999, "189703.98591600", 931, "17.29900000", "44290.83381800", "0"], [1748302560000, "2560.48000000", "2563.00000000", "2560.48000000", "2562.21000000", "171.36800000", 1748302619999, "439066.28971100", 1451, "80.64150000", "206596.17571700", "0"], [1748302620000, "2562.20000000", "2562.98000000", "2561.56000000", "2562.05000000", "115.23770000", 1748302679999, "295257.01944200", 1413, "47.15760000", "120813.02366500", "0"], [1748302680000, "2562.06000000", "2562.98000000", "2561.70000000", "2562.01000000", "113.86380000", 1748302739999, "291748.41620000", 891, "92.55300000", "237139.59402100", "0"], [1748302740000, "2562.02000000", "2563.00000000", "2561.70000000", "2562.37000000", "140.64140000", 1748302799999, "360337.51817000", 1020, "91.30060000", "233908.60950600", "0"], [1748302800000, "2562.37000000", "2562.69000000", "2562.00000000", "2562.68000000", "45.31490000", 1748302859999, "116117.82845400", 695, "27.52510000", "70534.52990200", "0"], [1748302860000, "2562.69000000", "2563.10000000", "2562.49000000", "2562.79000000", "66.61530000", 1748302919999, "170712.45480400", 1062, "53.29550000", "136577.62711200", "0"], [1748302920000, "2562.80000000", "2563.57000000", "2562.38000000", "2562.96000000", "88.59860000", 1748302979999, "227054.41570000", 1101, "55.64820000", "142613.68411500", "0"], [1748302980000, "2562.95000000", "2562.95000000", "2560.82000000", "2560.83000000", "76.56380000", 1748303039999, "196147.93524300", 871, "25.78990000", "66074.05511000", "0"], [1748303040000, "2560.83000000", "2561.20000000", "2560.50000000", "2560.80000000", "72.45500000", 1748303099999, "185545.94779100", 863, "51.17500000", "131050.98876400", "0"], [1748303100000, "2560.80000000", "2561.90000000", "2560.10000000", "2560.78000000", "148.12560000", 1748303159999, "379338.38468000", 1493, "45.92240000", "117603.19337300", "0"], [1748303160000, "2560.78000000", "2561.55000000", "2560.70000000", "2561.01000000", "37.66190000", 1748303219999, "96456.24249000", 812, "24.13320000", "61806.66890500", "0"], [1748303220000, "2561.02000000", "2562.99000000", "2560.99000000", "2562.99000000", "44.75460000", 1748303279999, "114655.91141700", 1057, "36.12760000", "92556.53833400", "0"], [1748303280000, "2563.00000000", "2563.57000000", "2562.50000000", "2562.80000000", "61.93720000", 1748303339999, "158752.02994300", 979, "22.23360000", "56984.62002900", "0"], [1748303340000, "2562.81000000", "2563.49000000", "2562.80000000", "2563.18000000", "83.02820000", 1748303399999, "212806.51756700", 462, "65.06750000", "166769.39122200", "0"], [1748303400000, "2563.17000000", "2563.40000000", "2562.90000000", "2562.90000000", "27.29930000", 1748303459999, "69971.23555600", 663, "9.68650000", "24827.75026200", "0"], [1748303460000, "2562.91000000", "2563.10000000", "2562.16000000", "2562.86000000", "30.92390000", 1748303519999, "79247.63192000", 610, "16.04610000", "41120.57166300", "0"], [1748303520000, "2562.86000000", "2564.33000000", "2562.86000000", "2564.22000000", "89.46750000", 1748303579999, "229381.69748600", 1369, "49.69060000", "127388.57565400", "0"], [1748303580000, "2564.21000000", "2564.58000000", "2563.61000000", "2564.58000000", "79.67880000", 1748303639999, "204303.47096900", 826, "37.45710000", "96048.84458400", "0"], [1748303640000, "2564.58000000", "2564.58000000", "2563.40000000", "2563.87000000", "61.37580000", 1748303699999, "157365.71081200", 648, "23.68500000", "60723.38641300", "0"], [1748303700000, "2563.87000000", "2564.24000000", "2562.98000000", "2562.98000000", "56.09660000", 1748303759999, "143817.03862100", 670, "35.54850000", "91142.58927800", "0"], [1748303760000, "2562.99000000", "2562.99000000", "2562.69000000", "2562.98000000", "50.44800000", 1748303819999, "129287.88006400", 421, "27.38590000", "70183.50983000", "0"], [1748303820000, "2562.99000000", "2563.50000000", "2562.56000000", "2563.49000000", "77.09600000", 1748303879999, "197591.96447500", 508, "56.71350000", "145352.61122700", "0"], [1748303880000, "2563.50000000", "2563.50000000", "2563.20000000", "2563.20000000", "60.38830000", 1748303939999, "154803.79611300", 171, "42.41460000", "108729.74334800", "0"], [1748303940000, "2563.21000000", "2564.54000000", "2563.21000000", "2563.70000000", "99.02600000", 1748303999999, "253894.56161600", 711, "64.69570000", "165872.68953300", "0"], [1748304000000, "2563.70000000", "2564.10000000", "2562.30000000", "2562.30000000", "363.41840000", 1748304059999, "931617.92535100", 1449, "50.09240000", "128416.79205300", "0"], [1748304060000, "2562.30000000", "2564.40000000", "2562.25000000", "2564.31000000", "179.00030000", 1748304119999, "458764.52540900", 1558, "132.13990000", "338654.60853000", "0"], [1748304120000, "2564.30000000", "2565.43000000", "2562.99000000", "2564.89000000", "555.97160000", 1748304179999, "1425479.21413400", 2328, "470.90790000", "1207345.57503000", "0"], [1748304180000, "2564.90000000", "2565.90000000", "2561.70000000", "2561.71000000", "784.56350000", 1748304239999, "2011698.94745800", 3220, "553.43300000", "1419065.42897700", "0"], [1748304240000, "2561.71000000", "2562.30000000", "2560.51000000", "2560.54000000", "90.50910000", 1748304299999, "231819.10310700", 1299, "39.63850000", "101529.75526000", "0"], [1748304300000, "2560.55000000", "2563.50000000", "2560.55000000", "2562.58000000", "173.43400000", 1748304359999, "444395.32003300", 2348, "100.90560000", "258519.04785300", "0"], [1748304360000, "2562.57000000", "2562.57000000", "2561.20000000", "2562.56000000", "87.66380000", 1748304419999, "224587.36276300", 1263, "43.46900000", "111364.36248400", "0"], [1748304420000, "2562.57000000", "2563.48000000", "2560.35000000", "2563.48000000", "94.03280000", 1748304479999, "240905.49240300", 2197, "40.73850000", "104372.61165300", "0"], [1748304480000, "2563.49000000", "2564.50000000", "2562.10000000", "2563.39000000", "114.29390000", 1748304539999, "292954.05585700", 2130, "66.07420000", "169344.18103900", "0"], [1748304540000, "2563.40000000", "2565.20000000", "2562.86000000", "2564.37000000", "501.54860000", 1748304599999, "1285953.73369900", 2281, "161.12980000", "413106.39537000", "0"], [1748304600000, "2564.37000000", "2565.29000000", "2562.60000000", "2565.29000000", "151.65730000", 1748304659999, "388836.28951600", 1507, "121.49440000", "311512.35168400", "0"], [1748304660000, "2565.29000000", "2568.20000000", "2565.29000000", "2567.63000000", "202.83780000", 1748304719999, "520657.07497500", 1730, "104.76070000", "268909.67164000", "0"], [1748304720000, "2567.63000000", "2568.00000000", "2567.20000000", "2567.92000000", "144.79280000", 1748304779999, "371798.17241400", 900, "106.36430000", "273122.40863800", "0"], [1748304780000, "2567.91000000", "2569.08000000", "2567.49000000", "2567.58000000", "381.74730000", 1748304839999, "980436.40490800", 1516, "238.65450000", "612946.90395700", "0"], [1748304840000, "2567.59000000", "2569.00000000", "2567.58000000", "2568.54000000", "114.82750000", 1748304899999, "294949.51102600", 949, "60.64370000", "155762.12248300", "0"], [1748304900000, "2568.55000000", "2571.19000000", "2568.54000000", "2570.59000000", "471.46750000", 1748304959999, "1211938.32353500", 2387, "244.03210000", "627255.78517200", "0"], [1748304960000, "2570.60000000", "2572.50000000", "2570.51000000", "2572.29000000", "534.76560000", 1748305019999, "1375260.34297500", 2424, "425.52200000", "1094311.77076400", "0"], [1748305020000, "2572.30000000", "2573.50000000", "2572.29000000", "2572.66000000", "138.81860000", 1748305079999, "357151.40309500", 1581, "94.29590000", "242593.46907600", "0"], [1748305080000, "2572.65000000", "2572.65000000", "2568.60000000", "2568.61000000", "430.70300000", 1748305139999, "1107529.41939200", 2044, "217.72370000", "559934.75251300", "0"], [1748305140000, "2568.60000000", "2568.60000000", "2563.60000000", "2565.50000000", "1061.19300000", 1748305199999, "2722528.39096600", 2255, "517.84270000", "1328354.32131100", "0"], [1748305200000, "2565.49000000", "2565.50000000", "2560.90000000", "2560.99000000", "227.59230000", 1748305259999, "583463.61911300", 1266, "12.83650000", "32904.98777700", "0"], [1748305260000, "2560.99000000", "2563.30000000", "2560.33000000", "2562.09000000", "411.25460000", 1748305319999, "1053394.30106200", 1805, "230.78070000", "591114.55825700", "0"], [1748305320000, "2562.10000000", "2562.10000000", "2558.99000000", "2559.30000000", "270.07570000", 1748305379999, "691675.55331900", 2040, "96.00400000", "245857.51025000", "0"], [1748305380000, "2559.29000000", "2562.50000000", "2559.29000000", "2562.31000000", "322.79780000", 1748305439999, "826561.03495200", 2042, "215.00060000", "550490.48728100", "0"], [1748305440000, "2562.30000000", "2562.93000000", "2561.60000000", "2562.00000000", "69.03630000", 1748305499999, "176883.51966200", 1391, "34.06450000", "87278.72617300", "0"], [1748305500000, "2562.00000000", "2562.55000000", "2560.60000000", "2560.69000000", "46.18820000", 1748305559999, "118321.01402400", 1045, "16.01770000", "41037.31358300", "0"], [1748305560000, "2560.69000000", "2561.89000000", "2560.67000000", "2561.49000000", "58.09350000", 1748305619999, "148788.32591800", 1000, "35.46970000", "90836.45943400", "0"], [1748305620000, "2561.50000000", "2561.52000000", "2559.67000000", "2560.79000000", "117.93610000", 1748305679999, "301992.17469100", 1256, "35.52180000", "90950.80467800", "0"], [1748305680000, "2560.79000000", "2560.80000000", "2560.53000000", "2560.61000000", "27.48060000", 1748305739999, "70370.57105800", 497, "9.74340000", "24950.16584000", "0"], [1748305740000, "2560.61000000", "2561.00000000", "2559.50000000", "2559.80000000", "84.46260000", 1748305799999, "216247.95360900", 1025, "44.29850000", "113424.91818800", "0"], [1748305800000, "2559.81000000", "2559.82000000", "2557.80000000", "2557.91000000", "138.65180000", 1748305859999, "354737.80800300", 1533, "66.83780000", "170983.90748800", "0"], [1748305860000, "2557.90000000", "2559.50000000", "2557.61000000", "2559.10000000", "84.12280000", 1748305919999, "215235.80771400", 1300, "70.46060000", "180277.22784000", "0"], [1748305920000, "2559.10000000", "2559.20000000", "2557.31000000", "2557.31000000", "71.88660000", 1748305979999, "183891.23871500", 1163, "19.74040000", "50494.70766700", "0"], [1748305980000, "2557.31000000", "2557.82000000", "2556.53000000", "2556.99000000", "346.21560000", 1748306039999, "885348.01936000", 1537, "188.39310000", "481734.50900300", "0"], [1748306040000, "2556.99000000", "2557.80000000", "2556.21000000", "2557.40000000", "92.96480000", 1748306099999, "237719.31184500", 1099, "42.57960000", "108876.01010700", "0"], [1748306100000, "2557.41000000", "2558.50000000", "2557.02000000", "2557.94000000", "49.16490000", 1748306159999, "125746.11879000", 1466, "26.17790000", "66952.75172400", "0"], [1748306160000, "2557.95000000", "2558.33000000", "2556.59000000", "2556.87000000", "74.55430000", 1748306219999, "190670.00267800", 1250, "20.48010000", "52387.18890800", "0"], [1748306220000, "2556.88000000", "2557.30000000", "2556.30000000", "2557.25000000", "177.94630000", 1748306279999, "454930.13538200", 1212, "128.19910000", "327739.00175200", "0"], [1748306280000, "2557.26000000", "2559.32000000", "2557.26000000", "2558.63000000", "104.94460000", 1748306339999, "268496.93881900", 1595, "43.68800000", "111771.52356500", "0"], [1748306340000, "2558.64000000", "2559.19000000", "2556.21000000", "2556.21000000", "55.81390000", 1748306399999, "142794.13000800", 1330, "15.31610000", "39192.21926000", "0"], [1748306400000, "2556.21000000", "2556.69000000", "2552.79000000", "2553.12000000", "563.26630000", 1748306459999, "1438739.98954400", 2519, "164.47280000", "420007.44993100", "0"], [1748306460000, "2553.11000000", "2553.74000000", "2553.11000000", "2553.73000000", "110.78170000", 1748306519999, "282880.01994800", 713, "52.85400000", "134968.99281700", "0"], [1748306520000, "2553.74000000", "2555.89000000", "2553.74000000", "2555.40000000", "167.27590000", 1748306579999, "427459.95419300", 1728, "62.25500000", "159063.83438600", "0"], [1748306580000, "2555.39000000", "2556.50000000", "2554.94000000", "2554.94000000", "58.17990000", 1748306639999, "148692.44469900", 938, "27.33700000", "69866.44482100", "0"], [1748306640000, "2554.93000000", "2555.29000000", "2554.40000000", "2554.41000000", "44.14120000", 1748306699999, "112768.26260500", 676, "31.18740000", "79674.62872300", "0"], [1748306700000, "2554.41000000", "2555.80000000", "2553.41000000", "2555.75000000", "148.25670000", 1748306759999, "378728.97521700", 1638, "109.17650000", "278895.15539200", "0"], [1748306760000, "2555.75000000", "2558.15000000", "2555.75000000", "2556.56000000", "122.68190000", 1748306819999, "313654.81816600", 1334, "36.02370000", "92100.44128900", "0"], [1748306820000, "2556.56000000", "2556.56000000", "2554.77000000", "2554.93000000", "78.68670000", 1748306879999, "201079.89320700", 953, "24.06900000", "61502.63252300", "0"], [1748306880000, "2554.93000000", "2556.50000000", "2554.62000000", "2556.06000000", "98.79220000", 1748306939999, "252454.61648100", 1097, "61.70450000", "157680.03341000", "0"], [1748306940000, "2556.05000000", "2556.05000000", "2554.66000000", "2555.67000000", "79.72730000", 1748306999999, "203734.61039900", 1047, "23.76040000", "60712.52681600", "0"], [1748307000000, "2555.67000000", "2556.00000000", "2554.81000000", "2554.82000000", "148.36460000", 1748307059999, "379153.20166800", 1198, "56.31690000", "143925.23945000", "0"], [1748307060000, "2554.81000000", "2554.82000000", "2549.04000000", "2550.75000000", "1282.66110000", 1748307119999, "3271899.44111500", 4545, "600.48650000", "1531572.77675900", "0"], [1748307120000, "2550.70000000", "2552.20000000", "2550.62000000", "2551.17000000", "211.24720000", 1748307179999, "538972.91511300", 1910, "88.71690000", "226363.84518600", "0"], [1748307180000, "2551.17000000", "2552.50000000", "2551.17000000", "2552.42000000", "154.70780000", 1748307239999, "394802.39941300", 1123, "85.53260000", "218272.09697100", "0"], [1748307240000, "2552.43000000", "2554.18000000", "2552.42000000", "2554.06000000", "54.27700000", 1748307299999, "138600.02096600", 637, "20.39900000", "52086.62346600", "0"], [1748307300000, "2554.06000000", "2554.06000000", "2550.00000000", "2550.01000000", "133.62720000", 1748307359999, "341061.20481900", 1582, "9.03440000", "23050.51175600", "0"], [1748307360000, "2550.00000000", "2551.60000000", "2549.93000000", "2550.51000000", "138.56200000", 1748307419999, "353447.25975300", 1688, "68.21900000", "174015.73332100", "0"], [1748307420000, "2550.51000000", "2551.52000000", "2550.50000000", "2551.35000000", "42.41190000", 1748307479999, "108197.72684200", 761, "26.21700000", "66883.42150100", "0"], [1748307480000, "2551.35000000", "2551.40000000", "2550.75000000", "2550.75000000", "24.16370000", 1748307539999, "61644.06278700", 761, "6.58170000", "16789.61788400", "0"], [1748307540000, "2550.74000000", "2550.86000000", "2549.82000000", "2550.86000000", "233.84840000", 1748307599999, "596360.87430500", 1078, "52.18050000", "133070.61121900", "0"], [1748307600000, "2550.85000000", "2550.86000000", "2548.60000000", "2549.41000000", "262.03490000", 1748307659999, "668107.65042000", 1701, "140.30780000", "357740.06538500", "0"], [1748307660000, "2549.41000000", "2550.50000000", "2546.54000000", "2547.72000000", "428.26990000", 1748307719999, "1091318.43767900", 3003, "191.80180000", "488760.26975200", "0"], [1748307720000, "2547.71000000", "2550.00000000", "2546.88000000", "2549.78000000", "295.10190000", 1748307779999, "752031.80873600", 2032, "169.96190000", "433173.91910000", "0"], [1748307780000, "2549.79000000", "2549.79000000", "2545.00000000", "2545.01000000", "360.02720000", 1748307839999, "916826.68706600", 2715, "124.84620000", "317851.07442200", "0"], [1748307840000, "2545.01000000", "2546.33000000", "2544.24000000", "2544.24000000", "626.28670000", 1748307899999, "1594148.62436000", 2908, "201.59060000", "513160.91124300", "0"], [1748307900000, "2544.25000000", "2547.60000000", "2543.46000000", "2546.80000000", "211.22650000", 1748307959999, "537705.06620500", 2630, "99.94520000", "254381.26364200", "0"], [1748307960000, "2546.79000000", "2546.79000000", "2542.19000000", "2544.40000000", "354.83890000", 1748308019999, "902629.62048300", 3501, "75.66910000", "192459.60997300", "0"], [1748308020000, "2544.39000000", "2544.39000000", "2541.25000000", "2544.18000000", "530.85010000", 1748308079999, "1349653.03697700", 3591, "147.83210000", "375871.33731900", "0"], [1748308080000, "2544.18000000", "2544.48000000", "2542.02000000", "2542.54000000", "339.65780000", 1748308139999, "863719.58612500", 2200, "222.08130000", "564690.96667300", "0"], [1748308140000, "2542.53000000", "2544.14000000", "2539.69000000", "2539.70000000", "312.88330000", 1748308199999, "795168.14614500", 2991, "85.97660000", "218642.15530500", "0"], [1748308200000, "2539.70000000", "2543.40000000", "2538.60000000", "2539.01000000", "417.22000000", 1748308259999, "1059952.35417500", 4152, "187.04510000", "475165.88140300", "0"], [1748308260000, "2539.00000000", "2539.82000000", "2537.50000000", "2539.82000000", "394.15310000", 1748308319999, "1000677.83522400", 3401, "206.97580000", "525478.44546100", "0"], [1748308320000, "2539.82000000", "2542.00000000", "2539.05000000", "2541.79000000", "173.53710000", 1748308379999, "440846.93481600", 2663, "106.33710000", "270134.43964300", "0"], [1748308380000, "2541.79000000", "2542.34000000", "2538.01000000", "2542.34000000", "310.85450000", 1748308439999, "789741.99299900", 2954, "238.56830000", "606156.54533100", "0"], [1748308440000, "2542.34000000", "2543.00000000", "2535.25000000", "2536.18000000", "700.28900000", 1748308499999, "1777388.29609000", 4080, "272.57710000", "691697.54759100", "0"], [1748308500000, "2536.19000000", "2537.08000000", "2528.27000000", "2528.34000000", "2266.95630000", 1748308559999, "5741448.73541500", 9114, "856.60050000", "2169910.60723900", "0"], [1748308560000, "2528.34000000", "2531.29000000", "2527.79000000", "2531.10000000", "953.14750000", 1748308619999, "2411112.93962300", 5614, "413.21870000", "1045207.44499200", "0"], [1748308620000, "2531.10000000", "2534.40000000", "2529.79000000", "2529.80000000", "413.07460000", 1748308679999, "1046088.11641200", 4185, "209.93660000", "531754.13532300", "0"], [1748308680000, "2529.79000000", "2532.30000000", "2527.78000000", "2531.43000000", "789.54330000", 1748308739999, "1997504.09630200", 5350, "279.24130000", "706532.93087500", "0"], [1748308740000, "2531.42000000", "2532.50000000", "2526.49000000", "2526.50000000", "494.91920000", 1748308799999, "1251688.73812900", 4222, "213.39390000", "539585.13245700", "0"], [1748308800000, "2526.50000000", "2526.60000000", "2510.83000000", "2511.81000000", "3829.68580000", 1748308859999, "9647215.41386000", 13714, "1153.85360000", "2906178.12100900", "0"], [1748308860000, "2511.80000000", "2517.80000000", "2510.16000000", "2516.99000000", "1100.38720000", 1748308919999, "2766208.72147900", 7435, "511.24920000", "1285189.83076800", "0"], [1748308920000, "2516.99000000", "2516.99000000", "2509.46000000", "2512.71000000", "1509.87350000", 1748308979999, "3794127.36271700", 7735, "571.63240000", "1436553.51076000", "0"], [1748308980000, "2512.71000000", "2517.88000000", "2512.70000000", "2514.51000000", "620.99420000", 1748309039999, "1562463.29828000", 4891, "327.28130000", "823410.19963200", "0"], [1748309040000, "2514.52000000", "2525.50000000", "2510.40000000", "2524.50000000", "1075.59560000", 1748309099999, "2708456.39814100", 6435, "730.35910000", "1839549.97077900", "0"], [1748309100000, "2524.49000000", "2524.98000000", "2520.20000000", "2522.36000000", "386.13410000", 1748309159999, "974043.79598900", 3757, "182.34930000", "460101.67590300", "0"], [1748309160000, "2522.36000000", "2523.74000000", "2519.35000000", "2522.99000000", "333.52090000", 1748309219999, "840964.48712000", 4498, "118.47870000", "298806.87617700", "0"], [1748309220000, "2522.99000000", "2527.23000000", "2522.99000000", "2526.22000000", "632.23060000", 1748309279999, "1596802.66678800", 3916, "421.20140000", "1063855.34514700", "0"], [1748309280000, "2526.22000000", "2528.64000000", "2525.80000000", "2527.60000000", "476.57440000", 1748309339999, "1204323.45321000", 4066, "266.36690000", "673097.00782700", "0"], [1748309340000, "2527.60000000", "2528.50000000", "2526.80000000", "2527.31000000", "222.61180000", 1748309399999, "562712.94283700", 2204, "112.61120000", "284648.54211800", "0"], [1748309400000, "2527.30000000", "2529.91000000", "2524.73000000", "2529.43000000", "597.47470000", 1748309459999, "1509877.18768600", 3657, "286.76030000", "724790.41508000", "0"], [1748309460000, "2529.43000000", "2530.50000000", "2527.89000000", "2530.41000000", "368.84790000", 1748309519999, "933031.04044700", 3013, "151.16880000", "382386.56280800", "0"], [1748309520000, "2530.41000000", "2531.76000000", "2529.00000000", "2530.01000000", "289.51840000", 1748309579999, "732557.77541300", 2802, "192.55920000", "487212.89516600", "0"], [1748309580000, "2530.00000000", "2531.31000000", "2528.87000000", "2529.39000000", "242.85710000", 1748309639999, "614442.82930500", 2323, "97.89320000", "247669.08458900", "0"], [1748309640000, "2529.40000000", "2531.10000000", "2528.55000000", "2529.55000000", "327.88810000", 1748309699999, "829576.83405900", 2097, "108.64880000", "274854.17416400", "0"], [1748309700000, "2529.56000000", "2530.40000000", "2528.11000000", "2529.90000000", "469.45560000", 1748309759999, "1187553.99975800", 2088, "127.97440000", "323691.21734200", "0"], [1748309760000, "2529.91000000", "2529.91000000", "2525.61000000", "2525.80000000", "454.13960000", 1748309819999, "1147713.17842700", 2502, "223.51900000", "564836.02021000", "0"], [1748309820000, "2525.80000000", "2528.41000000", "2525.80000000", "2527.00000000", "677.99980000", 1748309879999, "1713700.84421400", 2669, "164.40390000", "415493.17455800", "0"], [1748309880000, "2527.01000000", "2527.01000000", "2525.33000000", "2525.70000000", "266.15400000", 1748309939999, "672271.08002700", 2031, "159.83370000", "403707.78624400", "0"], [1748309940000, "2525.70000000", "2527.39000000", "2525.70000000", "2526.50000000", "122.86610000", 1748309999999, "310463.42775600", 1648, "73.28160000", "185165.10086300", "0"], [1748310000000, "2526.50000000", "2528.50000000", "2526.01000000", "2527.85000000", "340.39130000", 1748310059999, "860272.51453700", 1892, "271.27320000", "685569.09920300", "0"], [1748310060000, "2527.85000000", "2527.85000000", "2526.34000000", "2526.48000000", "378.46650000", 1748310119999, "956513.02734000", 1565, "74.32210000", "187788.51549700", "0"], [1748310120000, "2526.48000000", "2526.48000000", "2522.36000000", "2522.60000000", "644.24020000", 1748310179999, "1625788.73563800", 2600, "326.87420000", "824767.28687100", "0"], [1748310180000, "2522.60000000", "2525.56000000", "2522.00000000", "2525.56000000", "135.07860000", 1748310239999, "340859.10840600", 1701, "96.98060000", "244733.65977500", "0"], [1748310240000, "2525.55000000", "2526.80000000", "2524.00000000", "2526.80000000", "195.70540000", 1748310299999, "494331.56235100", 1997, "153.15790000", "386882.40206400", "0"], [1748310300000, "2526.79000000", "2527.49000000", "2525.00000000", "2526.39000000", "327.26310000", 1748310359999, "826638.04124600", 2724, "244.54790000", "617700.63043900", "0"], [1748310360000, "2526.39000000", "2526.83000000", "2523.49000000", "2524.40000000", "821.02220000", 1748310419999, "2073540.14189500", 2769, "587.11350000", "1482898.15052300", "0"], [1748310420000, "2524.40000000", "2526.39000000", "2524.40000000", "2525.71000000", "92.74210000", 1748310479999, "234251.29444300", 1095, "53.99930000", "136379.24850800", "0"], [1748310480000, "2525.72000000", "2528.01000000", "2525.02000000", "2526.40000000", "201.46930000", 1748310539999, "509040.72612500", 2225, "121.25740000", "306369.54389900", "0"], [1748310540000, "2526.40000000", "2528.21000000", "2525.37000000", "2528.20000000", "169.57030000", 1748310599999, "428543.89949200", 2105, "73.38290000", "185449.12188800", "0"], [1748310600000, "2528.20000000", "2529.40000000", "2527.70000000", "2529.00000000", "93.56150000", 1748310659999, "236568.63986300", 1114, "65.99700000", "166870.66683500", "0"], [1748310660000, "2529.00000000", "2529.70000000", "2528.80000000", "2528.80000000", "76.87180000", 1748310719999, "194432.72342600", 1021, "25.12230000", "63543.95045500", "0"], [1748310720000, "2528.81000000", "2528.81000000", "2526.18000000", "2527.39000000", "182.23140000", 1748310779999, "460515.55145600", 1739, "86.87720000", "219529.06161900", "0"], [1748310780000, "2527.39000000", "2528.50000000", "2527.39000000", "2528.29000000", "79.24890000", 1748310839999, "200346.53165100", 1469, "38.45790000", "97218.69973100", "0"], [1748310840000, "2528.29000000", "2529.20000000", "2528.21000000", "2529.19000000", "82.87960000", 1748310899999, "209572.81106100", 1140, "38.84990000", "98240.72239100", "0"], [1748310900000, "2529.20000000", "2529.21000000", "2527.20000000", "2527.29000000", "71.95710000", 1748310959999, "181918.11380900", 1394, "33.58130000", "84900.85159200", "0"], [1748310960000, "2527.30000000", "2529.01000000", "2527.29000000", "2528.29000000", "378.52780000", 1748311019999, "957191.78194800", 2748, "125.21900000", "316607.79080700", "0"], [1748311020000, "2528.30000000", "2530.96000000", "2528.29000000", "2530.49000000", "347.41920000", 1748311079999, "879018.83967800", 2056, "198.48410000", "502146.08686600", "0"], [1748311080000, "2530.48000000", "2531.20000000", "2529.50000000", "2529.50000000", "120.24060000", 1748311139999, "304255.89117100", 1663, "48.87590000", "123685.84920900", "0"], [1748311140000, "2529.51000000", "2529.80000000", "2529.39000000", "2529.60000000", "50.21610000", 1748311199999, "127018.89847300", 906, "26.14870000", "66141.90439200", "0"], [1748311200000, "2529.60000000", "2532.91000000", "2528.10000000", "2532.62000000", "445.80180000", 1748311259999, "1128010.49704200", 3120, "343.13950000", "868184.15816400", "0"], [1748311260000, "2532.62000000", "2533.60000000", "2532.62000000", "2533.59000000", "270.51570000", 1748311319999, "685191.16337400", 1970, "173.16870000", "438610.03914600", "0"], [1748311320000, "2533.60000000", "2536.17000000", "2532.62000000", "2535.43000000", "564.62270000", 1748311379999, "1431268.15266700", 2612, "295.51020000", "749048.53790100", "0"], [1748311380000, "2535.42000000", "2536.07000000", "2534.48000000", "2535.23000000", "327.55550000", 1748311439999, "830389.82260700", 2062, "86.05700000", "218154.69771400", "0"], [1748311440000, "2535.23000000", "2535.23000000", "2532.49000000", "2532.49000000", "155.88510000", 1748311499999, "395038.49961900", 1857, "25.42290000", "64427.13415200", "0"], [1748311500000, "2532.50000000", "2532.90000000", "2532.10000000", "2532.90000000", "104.59410000", 1748311559999, "264883.74131100", 953, "49.27700000", "124783.98272800", "0"], [1748311560000, "2532.90000000", "2535.30000000", "2532.90000000", "2535.21000000", "82.86110000", 1748311619999, "210009.88272000", 1592, "57.15650000", "144851.01649700", "0"], [1748311620000, "2535.21000000", "2535.71000000", "2534.50000000", "2534.50000000", "72.80190000", 1748311679999, "184561.67229300", 1092, "32.59870000", "82643.59310000", "0"], [1748311680000, "2534.50000000", "2536.20000000", "2533.65000000", "2536.00000000", "170.73430000", 1748311739999, "432747.24236500", 1440, "66.41380000", "168351.74463200", "0"], [1748311740000, "2536.00000000", "2536.00000000", "2533.83000000", "2534.86000000", "164.43070000", 1748311799999, "416769.14679900", 1660, "91.61100000", "232177.77000900", "0"], [1748311800000, "2534.87000000", "2535.19000000", "2533.30000000", "2533.31000000", "135.44450000", 1748311859999, "343248.80238100", 956, "24.23600000", "61420.57859800", "0"], [1748311860000, "2533.31000000", "2533.90000000", "2532.99000000", "2533.90000000", "167.88010000", 1748311919999, "425271.55010700", 1053, "152.57520000", "386498.64741900", "0"], [1748311920000, "2533.89000000", "2533.90000000", "2533.10000000", "2533.80000000", "77.76670000", 1748311979999, "197029.74124600", 944, "12.90940000", "32706.06515800", "0"], [1748311980000, "2533.80000000", "2535.42000000", "2533.79000000", "2535.42000000", "74.83720000", 1748312039999, "189687.74651100", 692, "50.73310000", "128585.51027000", "0"], [1748312040000, "2535.43000000", "2536.46000000", "2535.42000000", "2535.62000000", "147.70090000", 1748312099999, "374557.31702800", 990, "80.32730000", "203706.84155700", "0"], [1748312100000, "2535.62000000", "2536.17000000", "2533.83000000", "2536.16000000", "623.72760000", 1748312159999, "1580942.19150800", 1670, "131.49080000", "333307.42493400", "0"], [1748312160000, "2536.17000000", "2539.43000000", "2536.02000000", "2536.02000000", "645.96820000", 1748312219999, "1638890.28971800", 3163, "311.21960000", "789654.64069100", "0"], [1748312220000, "2536.02000000", "2536.02000000", "2532.60000000", "2532.80000000", "219.20840000", 1748312279999, "555445.15891000", 2454, "87.93680000", "222805.62433400", "0"], [1748312280000, "2532.80000000", "2533.44000000", "2530.99000000", "2532.49000000", "178.30310000", 1748312339999, "451454.77742600", 1728, "82.04090000", "207725.56343300", "0"], [1748312340000, "2532.48000000", "2534.98000000", "2532.48000000", "2534.98000000", "205.69180000", 1748312399999, "521214.49892600", 1665, "129.08590000", "327082.99749700", "0"], [1748312400000, "2535.00000000", "2535.00000000", "2533.68000000", "2534.51000000", "100.19880000", 1748312459999, "253951.34235800", 1165, "40.67410000", "103087.90299000", "0"], [1748312460000, "2534.50000000", "2535.99000000", "2533.97000000", "2535.91000000", "207.79260000", 1748312519999, "526697.29895200", 1032, "97.86490000", "248063.70168200", "0"], [1748312520000, "2535.91000000", "2536.50000000", "2535.71000000", "2536.40000000", "74.48280000", 1748312579999, "188887.52779800", 1047, "43.99000000", "111558.38974600", "0"], [1748312580000, "2536.39000000", "2538.96000000", "2536.04000000", "2537.89000000", "263.79470000", 1748312639999, "669386.12265500", 1587, "115.69990000", "293580.69805500", "0"], [1748312640000, "2537.89000000", "2539.00000000", "2537.81000000", "2538.31000000", "61.32550000", 1748312699999, "155656.40540300", 1003, "43.76050000", "111072.55563200", "0"], [1748312700000, "2538.31000000", "2538.31000000", "2537.05000000", "2537.40000000", "105.88800000", 1748312759999, "268701.89655700", 878, "48.33530000", "122649.23153800", "0"], [1748312760000, "2537.39000000", "2541.40000000", "2537.39000000", "2541.40000000", "325.18880000", 1748312819999, "826100.10410000", 2415, "261.26930000", "663690.28829400", "0"], [1748312820000, "2541.39000000", "2541.40000000", "2539.44000000", "2539.99000000", "193.37720000", 1748312879999, "491255.89290600", 1439, "87.55050000", "222419.69125700", "0"], [1748312880000, "2539.99000000", "2540.30000000", "2539.50000000", "2540.29000000", "246.74400000", 1748312939999, "626698.52947600", 1445, "106.67540000", "270943.66375500", "0"], [1748312940000, "2540.29000000", "2540.46000000", "2540.29000000", "2540.46000000", "54.08630000", 1748312999999, "137399.51000500", 359, "32.51730000", "82606.15477600", "0"], [1748313000000, "2540.46000000", "2540.89000000", "2539.90000000", "2540.21000000", "136.95040000", 1748313059999, "347899.58298400", 1421, "84.59920000", "214904.58290300", "0"], [1748313060000, "2540.21000000", "2540.87000000", "2539.81000000", "2539.82000000", "77.07530000", 1748313119999, "195790.65781100", 947, "27.23070000", "69174.94788300", "0"], [1748313120000, "2539.81000000", "2539.82000000", "2539.11000000", "2539.44000000", "78.89900000", 1748313179999, "200346.98462900", 640, "57.56030000", "146157.05533300", "0"], [1748313180000, "2539.45000000", "2540.45000000", "2539.20000000", "2540.45000000", "91.15010000", 1748313239999, "231491.03606400", 996, "70.94510000", "180177.53886200", "0"], [1748313240000, "2540.46000000", "2544.49000000", "2540.45000000", "2542.19000000", "317.39420000", 1748313299999, "807221.88482900", 2691, "130.86600000", "332800.90546400", "0"], [1748313300000, "2542.20000000", "2543.69000000", "2541.99000000", "2542.29000000", "380.07350000", 1748313359999, "966406.21756300", 1801, "308.56500000", "784570.80320200", "0"], [1748313360000, "2542.30000000", "2543.47000000", "2542.29000000", "2542.99000000", "162.47440000", 1748313419999, "413196.83341100", 1113, "94.51710000", "240360.78340700", "0"], [1748313420000, "2543.00000000", "2543.90000000", "2542.99000000", "2543.90000000", "85.87340000", 1748313479999, "218392.67359600", 633, "74.87610000", "190421.15576500", "0"], [1748313480000, "2543.89000000", "2543.89000000", "2542.46000000", "2542.82000000", "131.28200000", 1748313539999, "333859.76408900", 1079, "33.57820000", "85381.14756000", "0"], [1748313540000, "2542.82000000", "2542.97000000", "2542.41000000", "2542.79000000", "215.16440000", 1748313599999, "547078.83235400", 689, "159.71700000", "406087.13547200", "0"], [1748313600000, "2542.78000000", "2542.80000000", "2541.45000000", "2541.51000000", "621.51100000", 1748313659999, "1580118.71821900", 2539, "462.64190000", "1176210.47178500", "0"], [1748313660000, "2541.50000000", "2541.80000000", "2540.18000000", "2540.18000000", "265.00280000", 1748313719999, "673475.86950600", 1517, "89.27570000", "226892.37661000", "0"], [1748313720000, "2540.19000000", "2541.00000000", "2540.18000000", "2540.88000000", "104.15290000", 1748313779999, "264613.14591000", 780, "81.57270000", "207242.91569800", "0"], [1748313780000, "2540.89000000", "2542.50000000", "2540.89000000", "2541.61000000", "136.29840000", 1748313839999, "346456.33795200", 1155, "60.96320000", "154946.00429700", "0"], [1748313840000, "2541.60000000", "2541.61000000", "2539.99000000", "2540.46000000", "270.14660000", 1748313899999, "686255.04005000", 928, "160.77930000", "408386.75959800", "0"], [1748313900000, "2540.45000000", "2541.00000000", "2539.44000000", "2539.44000000", "56.29630000", 1748313959999, "143011.63059100", 829, "25.58200000", "64985.97434300", "0"], [1748313960000, "2539.44000000", "2540.80000000", "2539.00000000", "2540.80000000", "82.88460000", 1748314019999, "210495.47130000", 887, "61.73210000", "156778.89743700", "0"], [1748314020000, "2540.80000000", "2541.55000000", "2540.02000000", "2540.83000000", "210.27540000", 1748314079999, "534233.33813700", 1069, "152.75810000", "388069.74567100", "0"], [1748314080000, "2540.82000000", "2541.09000000", "2536.53000000", "2538.62000000", "809.14090000", 1748314139999, "2053940.66502000", 2321, "307.92680000", "781497.93808500", "0"], [1748314140000, "2538.62000000", "2538.63000000", "2537.50000000", "2538.03000000", "143.90310000", 1748314199999, "365245.85758500", 885, "61.96000000", "157250.23423600", "0"], [1748314200000, "2538.02000000", "2538.28000000", "2533.32000000", "2533.33000000", "491.88300000", 1748314259999, "1247268.31167300", 2667, "64.41200000", "163264.80546900", "0"], [1748314260000, "2533.33000000", "2534.43000000", "2532.50000000", "2532.81000000", "271.68000000", 1748314319999, "688415.07019300", 2674, "50.83790000", "128814.85829800", "0"], [1748314320000, "2532.81000000", "2535.09000000", "2532.41000000", "2535.09000000", "289.15960000", 1748314379999, "732529.64721500", 2994, "143.34200000", "363120.14752600", "0"], [1748314380000, "2535.09000000", "2538.00000000", "2534.92000000", "2538.00000000", "137.22260000", 1748314439999, "348080.48983200", 1224, "118.44060000", "300443.79614200", "0"], [1748314440000, "2538.00000000", "2539.30000000", "2537.54000000", "2538.79000000", "171.09940000", 1748314499999, "434341.94450300", 1310, "102.27820000", "259634.25290300", "0"], [1748314500000, "2538.79000000", "2539.24000000", "2537.43000000", "2537.44000000", "206.56110000", 1748314559999, "524277.62441200", 1857, "107.51050000", "272868.13420200", "0"], [1748314560000, "2537.43000000", "2537.56000000", "2536.43000000", "2536.51000000", "135.81570000", 1748314619999, "344558.05517100", 1383, "61.36270000", "155671.29510300", "0"], [1748314620000, "2536.50000000", "2536.60000000", "2535.60000000", "2536.17000000", "96.07700000", 1748314679999, "243675.66291300", 1017, "24.37530000", "61822.62988200", "0"], [1748314680000, "2536.17000000", "2536.17000000", "2535.65000000", "2535.98000000", "60.98260000", 1748314739999, "154654.19085100", 543, "47.54220000", "120568.14082100", "0"], [1748314740000, "2535.99000000", "2535.99000000", "2535.28000000", "2535.61000000", "80.89800000", 1748314799999, "205131.22685700", 562, "37.34580000", "94693.58834400", "0"], [1748314800000, "2535.60000000", "2537.27000000", "2535.60000000", "2537.27000000", "115.46850000", 1748314859999, "292857.01243100", 763, "106.86420000", "271032.30317300", "0"], [1748314860000, "2537.28000000", "2538.00000000", "2536.44000000", "2537.66000000", "227.81550000", 1748314919999, "578031.85946000", 1382, "63.09360000", "160070.71203400", "0"], [1748314920000, "2537.66000000", "2538.79000000", "2537.16000000", "2538.51000000", "69.71340000", 1748314979999, "176942.79517800", 1025, "40.63850000", "103142.51034200", "0"], [1748314980000, "2538.52000000", "2541.73000000", "2538.51000000", "2541.44000000", "265.25810000", 1748315039999, "673930.27189600", 2005, "183.56960000", "466350.89595300", "0"], [1748315040000, "2541.45000000", "2542.67000000", "2540.82000000", "2541.57000000", "493.73680000", 1748315099999, "1254858.81990100", 2048, "341.30880000", "867383.35500500", "0"], [1748315100000, "2541.57000000", "2545.00000000", "2541.45000000", "2544.99000000", "200.01750000", 1748315159999, "508691.95392600", 2222, "123.99160000", "315323.13055500", "0"], [1748315160000, "2545.00000000", "2546.28000000", "2542.80000000", "2544.82000000", "201.64290000", 1748315219999, "513064.26714500", 2848, "131.93380000", "335697.90883600", "0"], [1748315220000, "2544.83000000", "2546.80000000", "2544.80000000", "2546.65000000", "249.30170000", 1748315279999, "634675.81645600", 1091, "191.45330000", "487392.64688900", "0"], [1748315280000, "2546.64000000", "2546.80000000", "2544.43000000", "2546.78000000", "416.86450000", 1748315339999, "1061248.68125800", 1657, "183.25330000", "466496.32347900", "0"], [1748315340000, "2546.78000000", "2547.85000000", "2546.10000000", "2546.11000000", "85.40220000", 1748315399999, "217521.68636800", 1694, "33.47630000", "85266.31821700", "0"], [1748315400000, "2546.11000000", "2546.11000000", "2544.60000000", "2545.40000000", "93.29710000", 1748315459999, "237451.70997100", 1290, "60.05490000", "152843.45572200", "0"], [1748315460000, "2545.41000000", "2550.76000000", "2545.09000000", "2549.99000000", "518.42560000", 1748315519999, "1321188.81578500", 2727, "354.67600000", "903716.60391400", "0"], [1748315520000, "2549.99000000", "2558.30000000", "2549.93000000", "2555.53000000", "1520.26200000", 1748315579999, "3885360.71397400", 7958, "1055.14180000", "2696491.67960800", "0"], [1748315580000, "2555.52000000", "2559.88000000", "2554.98000000", "2557.72000000", "511.19070000", 1748315639999, "1307256.56726500", 4238, "360.67230000", "922282.29330300", "0"], [1748315640000, "2557.77000000", "2560.50000000", "2557.27000000", "2557.80000000", "507.72730000", 1748315699999, "1299465.41376800", 3949, "391.38370000", "1001761.39021000", "0"], [1748315700000, "2557.80000000", "2559.99000000", "2555.70000000", "2557.04000000", "335.02430000", 1748315759999, "856848.53918600", 3518, "203.81490000", "521219.24971400", "0"], [1748315760000, "2557.04000000", "2562.41000000", "2557.04000000", "2558.01000000", "566.22240000", 1748315819999, "1449597.80053600", 3938, "251.21760000", "642978.79030200", "0"], [1748315820000, "2558.00000000", "2565.26000000", "2556.93000000", "2562.56000000", "474.91340000", 1748315879999, "1216850.45446200", 5424, "297.62940000", "762632.49820400", "0"], [1748315880000, "2562.57000000", "2563.37000000", "2559.79000000", "2559.90000000", "175.85910000", 1748315939999, "450477.09101300", 2846, "53.61420000", "137328.12812900", "0"], [1748315940000, "2559.89000000", "2560.11000000", "2558.26000000", "2559.79000000", "193.72920000", 1748315999999, "495749.71344900", 2019, "120.80180000", "309131.64002700", "0"], [1748316000000, "2559.78000000", "2559.79000000", "2555.96000000", "2555.97000000", "272.10560000", 1748316059999, "696042.56899100", 2708, "103.20200000", "263994.54975000", "0"], [1748316060000, "2555.96000000", "2556.96000000", "2555.00000000", "2556.47000000", "281.47620000", 1748316119999, "719401.66542500", 1993, "148.07870000", "378457.09956000", "0"], [1748316120000, "2556.47000000", "2556.47000000", "2554.90000000", "2555.28000000", "223.84280000", 1748316179999, "571946.00512200", 1434, "112.77110000", "288140.32411700", "0"], [1748316180000, "2555.28000000", "2555.29000000", "2553.70000000", "2554.74000000", "96.77810000", 1748316239999, "247219.53916400", 1295, "51.01930000", "130328.15331300", "0"], [1748316240000, "2554.74000000", "2554.75000000", "2553.99000000", "2554.02000000", "43.55750000", 1748316299999, "111254.12261500", 737, "18.86170000", "48176.51998600", "0"], [1748316300000, "2554.01000000", "2554.65000000", "2553.52000000", "2553.98000000", "125.23370000", 1748316359999, "319863.62676000", 1043, "63.06000000", "161061.55642500", "0"], [1748316360000, "2553.99000000", "2554.29000000", "2553.34000000", "2554.12000000", "55.38800000", 1748316419999, "141450.84963100", 812, "30.40790000", "77655.29512200", "0"], [1748316420000, "2554.12000000", "2554.53000000", "2553.51000000", "2553.68000000", "97.37250000", 1748316479999, "248696.25516900", 1138, "51.64690000", "131909.30793500", "0"], [1748316480000, "2553.69000000", "2554.12000000", "2552.51000000", "2552.83000000", "101.21640000", 1748316539999, "258419.29826100", 934, "54.78320000", "139861.94569600", "0"], [1748316540000, "2552.84000000", "2554.53000000", "2552.63000000", "2552.82000000", "178.38400000", 1748316599999, "455514.49746600", 1262, "130.28080000", "332676.52281200", "0"], [1748316600000, "2552.82000000", "2553.97000000", "2552.51000000", "2552.51000000", "251.87410000", 1748316659999, "643099.96981900", 1791, "132.32540000", "337872.60338500", "0"], [1748316660000, "2552.52000000", "2554.00000000", "2552.20000000", "2553.28000000", "353.94920000", 1748316719999, "903629.55044900", 1798, "151.25190000", "386111.06023200", "0"], [1748316720000, "2553.27000000", "2554.18000000", "2553.14000000", "2553.14000000", "76.91840000", 1748316779999, "196427.81119300", 860, "37.02000000", "94540.94861600", "0"], [1748316780000, "2553.15000000", "2555.36000000", "2552.84000000", "2554.02000000", "715.18430000", 1748316839999, "1826630.84481700", 2238, "497.66890000", "1271128.02674900", "0"], [1748316840000, "2554.03000000", "2555.11000000", "2553.51000000", "2554.11000000", "133.42280000", 1748316899999, "340783.79059000", 1083, "82.76700000", "211396.07696600", "0"], [1748316900000, "2554.10000000", "2554.11000000", "2552.71000000", "2552.72000000", "120.70050000", 1748316959999, "308180.59957000", 1157, "56.02240000", "143046.24440400", "0"], [1748316960000, "2552.72000000", "2553.45000000", "2552.29000000", "2552.82000000", "272.46050000", 1748317019999, "695545.86925100", 1353, "57.28620000", "146242.56178700", "0"], [1748317020000, "2552.83000000", "2553.50000000", "2552.83000000", "2553.50000000", "273.96590000", 1748317079999, "699488.68281100", 909, "91.54770000", "233729.82418600", "0"], [1748317080000, "2553.50000000", "2555.12000000", "2553.47000000", "2553.54000000", "165.36840000", 1748317139999, "422359.93639500", 1291, "102.06990000", "260688.56610300", "0"], [1748317140000, "2553.53000000", "2553.53000000", "2552.25000000", "2552.93000000", "127.13020000", 1748317199999, "324563.52331800", 1015, "17.60130000", "44931.68077300", "0"], [1748317200000, "2552.94000000", "2553.09000000", "2551.07000000", "2551.23000000", "161.82660000", 1748317259999, "413087.35345300", 1599, "91.84280000", "234453.13753500", "0"], [1748317260000, "2551.23000000", "2552.50000000", "2550.83000000", "2550.84000000", "118.53420000", 1748317319999, "302430.40621200", 1069, "47.50490000", "121204.58062200", "0"], [1748317320000, "2550.85000000", "2550.87000000", "2549.85000000", "2550.87000000", "244.16070000", 1748317379999, "622693.02479600", 1331, "124.24460000", "316875.84460800", "0"], [1748317380000, "2550.87000000", "2553.25000000", "2550.87000000", "2553.25000000", "207.28240000", 1748317439999, "529077.80135600", 1768, "138.45770000", "353391.76584100", "0"], [1748317440000, "2553.25000000", "2554.40000000", "2551.50000000", "2551.61000000", "369.00910000", 1748317499999, "942280.07253700", 1616, "212.10050000", "541646.33476900", "0"], [1748317500000, "2551.61000000", "2553.29000000", "2551.60000000", "2551.80000000", "170.38280000", 1748317559999, "434911.81690000", 1412, "66.55430000", "169856.55615500", "0"], [1748317560000, "2551.80000000", "2551.80000000", "2550.02000000", "2550.79000000", "194.62220000", 1748317619999, "496416.75229700", 1828, "83.77500000", "213675.08480600", "0"], [1748317620000, "2550.79000000", "2551.00000000", "2548.22000000", "2549.02000000", "295.10220000", 1748317679999, "752216.91503800", 1538, "56.68570000", "144497.34500300", "0"], [1748317680000, "2549.02000000", "2550.20000000", "2548.82000000", "2550.20000000", "138.25070000", 1748317739999, "352450.71756600", 1141, "86.75870000", "221179.59912900", "0"], [1748317740000, "2550.20000000", "2551.11000000", "2550.16000000", "2550.66000000", "140.34700000", 1748317799999, "357974.27120900", 1060, "41.65180000", "106240.38721800", "0"], [1748317800000, "2550.66000000", "2551.29000000", "2550.15000000", "2550.15000000", "49.83230000", 1748317859999, "127116.23182800", 1012, "19.80560000", "50522.00513800", "0"], [1748317860000, "2550.15000000", "2550.80000000", "2549.61000000", "2549.91000000", "86.46850000", 1748317919999, "220492.04977500", 1107, "59.45250000", "151595.94434800", "0"], [1748317920000, "2549.91000000", "2550.40000000", "2549.38000000", "2549.38000000", "51.12530000", 1748317979999, "130364.72918200", 666, "29.85000000", "76120.67576800", "0"], [1748317980000, "2549.39000000", "2550.05000000", "2549.38000000", "2550.05000000", "96.87500000", 1748318039999, "246997.96946500", 664, "64.32690000", "164015.06200100", "0"], [1748318040000, "2550.05000000", "2550.99000000", "2549.49000000", "2549.99000000", "69.56080000", 1748318099999, "177384.94421300", 960, "47.14980000", "120224.89125800", "0"], [1748318100000, "2549.99000000", "2551.10000000", "2549.99000000", "2550.07000000", "57.99530000", 1748318159999, "147919.84905400", 774, "22.32860000", "56948.24702700", "0"], [1748318160000, "2550.07000000", "2550.08000000", "2549.57000000", "2549.57000000", "28.11200000", 1748318219999, "71686.72120200", 264, "11.51000000", "29350.93140000", "0"], [1748318220000, "2549.57000000", "2549.58000000", "2549.29000000", "2549.37000000", "91.44640000", 1748318279999, "233138.97365300", 548, "9.51560000", "24259.96333200", "0"], [1748318280000, "2549.37000000", "2549.39000000", "2548.38000000", "2549.39000000", "205.21330000", 1748318339999, "523077.43577100", 1116, "158.69260000", "404494.75537500", "0"], [1748318340000, "2549.39000000", "2550.49000000", "2548.68000000", "2549.25000000", "229.27590000", 1748318399999, "584541.01369700", 989, "29.45570000", "75085.30479100", "0"], [1748318400000, "2549.26000000", "2550.28000000", "2549.25000000", "2550.15000000", "79.94150000", 1748318459999, "203850.08546500", 975, "65.23400000", "166345.56007300", "0"], [1748318460000, "2550.14000000", "2550.48000000", "2548.99000000", "2549.49000000", "78.88420000", 1748318519999, "201137.66520000", 1082, "31.33260000", "79893.43275000", "0"], [1748318520000, "2549.49000000", "2551.80000000", "2549.48000000", "2551.01000000", "177.31280000", 1748318579999, "452327.40963800", 1338, "88.05880000", "224597.92429800", "0"], [1748318580000, "2551.00000000", "2551.50000000", "2550.03000000", "2551.50000000", "43.07500000", 1748318639999, "109868.70616600", 1238, "13.81940000", "35248.89868700", "0"], [1748318640000, "2551.50000000", "2551.88000000", "2550.00000000", "2550.39000000", "202.43140000", 1748318699999, "516432.04766200", 1741, "95.32320000", "243178.73374900", "0"], [1748318700000, "2550.39000000", "2550.49000000", "2549.49000000", "2550.49000000", "94.22610000", 1748318759999, "240272.66549100", 1043, "31.00480000", "79051.12968600", "0"], [1748318760000, "2550.49000000", "2555.01000000", "2550.49000000", "2554.55000000", "317.49000000", 1748318819999, "810928.78364200", 1862, "253.90560000", "648521.49721000", "0"], [1748318820000, "2554.55000000", "2558.30000000", "2554.16000000", "2557.90000000", "832.17810000", 1748318879999, "2128097.78377700", 2836, "511.81240000", "1308748.52718500", "0"], [1748318880000, "2557.91000000", "2557.91000000", "2555.20000000", "2555.21000000", "124.75360000", 1748318939999, "318895.27842700", 1258, "70.68220000", "180681.16155400", "0"], [1748318940000, "2555.21000000", "2556.39000000", "2555.20000000", "2556.39000000", "107.30360000", 1748318999999, "274234.35388700", 848, "57.18970000", "146162.61839800", "0"], [1748319000000, "2556.39000000", "2556.50000000", "2555.05000000", "2555.64000000", "225.84280000", 1748319059999, "577194.92145400", 1019, "51.84920000", "132512.70573800", "0"], [1748319060000, "2555.64000000", "2555.79000000", "2554.60000000", "2554.62000000", "88.28940000", 1748319119999, "225588.20725200", 489, "17.33150000", "44277.44851000", "0"], [1748319120000, "2554.62000000", "2555.00000000", "2553.37000000", "2553.96000000", "111.28820000", 1748319179999, "284256.45246500", 654, "12.98990000", "33175.33185000", "0"], [1748319180000, "2553.96000000", "2555.38000000", "2553.95000000", "2554.42000000", "147.49900000", 1748319239999, "376773.39507200", 1235, "53.25950000", "136058.82986500", "0"], [1748319240000, "2554.42000000", "2554.42000000", "2553.65000000", "2553.92000000", "35.62650000", 1748319299999, "90986.97479600", 476, "11.35290000", "28994.67763100", "0"], [1748319300000, "2553.92000000", "2554.32000000", "2553.73000000", "2554.31000000", "71.55310000", 1748319359999, "182741.54727500", 477, "15.06700000", "38479.26004500", "0"], [1748319360000, "2554.31000000", "2554.31000000", "2553.04000000", "2553.05000000", "80.10350000", 1748319419999, "204563.33572700", 704, "1.93310000", "4935.79024400", "0"], [1748319420000, "2553.05000000", "2553.51000000", "2553.04000000", "2553.35000000", "108.10590000", 1748319479999, "276009.99012100", 566, "47.78370000", "121999.72752000", "0"], [1748319480000, "2553.34000000", "2555.79000000", "2553.34000000", "2555.32000000", "109.45610000", 1748319539999, "279657.91314800", 1190, "69.10720000", "176543.81234400", "0"], [1748319540000, "2555.33000000", "2556.77000000", "2555.32000000", "2556.76000000", "77.09930000", 1748319599999, "197056.64706100", 919, "70.47380000", "180122.81243200", "0"], [1748319600000, "2556.77000000", "2556.77000000", "2555.01000000", "2555.02000000", "50.31610000", 1748319659999, "128612.70538900", 774, "6.23040000", "15923.56700500", "0"], [1748319660000, "2555.01000000", "2556.99000000", "2554.62000000", "2556.89000000", "119.16540000", 1748319719999, "304584.35970500", 871, "74.64230000", "190818.55222400", "0"], [1748319720000, "2556.89000000", "2560.32000000", "2556.89000000", "2559.74000000", "265.40260000", 1748319779999, "679164.43757400", 1802, "202.83310000", "519024.17438800", "0"], [1748319780000, "2559.74000000", "2559.74000000", "2557.95000000", "2557.95000000", "150.66790000", 1748319839999, "385534.41949700", 1386, "61.24230000", "156686.61936900", "0"], [1748319840000, "2557.96000000", "2558.38000000", "2557.01000000", "2558.37000000", "138.41200000", 1748319899999, "354037.62882900", 1073, "57.66780000", "147488.25285000", "0"], [1748319900000, "2558.38000000", "2562.12000000", "2558.38000000", "2559.31000000", "217.82860000", 1748319959999, "557779.25165300", 2393, "138.99510000", "355865.14207400", "0"], [1748319960000, "2559.30000000", "2560.11000000", "2559.30000000", "2559.32000000", "89.94880000", 1748320019999, "230236.87406400", 748, "34.46510000", "88219.13699500", "0"], [1748320020000, "2559.33000000", "2560.06000000", "2559.11000000", "2559.61000000", "151.99060000", 1748320079999, "389015.46955700", 777, "95.46990000", "244349.14362000", "0"], [1748320080000, "2559.69000000", "2560.21000000", "2558.54000000", "2559.27000000", "232.61960000", 1748320139999, "595389.52199300", 1155, "59.08950000", "151236.48398700", "0"], [1748320140000, "2559.26000000", "2559.50000000", "2559.26000000", "2559.29000000", "59.28760000", 1748320199999, "151737.48008500", 294, "6.46860000", "16555.59239600", "0"], [1748320200000, "2559.28000000", "2560.56000000", "2558.98000000", "2558.99000000", "163.24480000", 1748320259999, "417856.18712600", 1155, "104.56570000", "267638.89398800", "0"], [1748320260000, "2558.99000000", "2561.25000000", "2558.99000000", "2559.77000000", "69.76620000", 1748320319999, "178589.78860400", 1220, "57.05450000", "146042.71052200", "0"], [1748320320000, "2559.78000000", "2560.49000000", "2557.53000000", "2557.83000000", "86.90000000", 1748320379999, "222382.76656100", 1369, "34.11500000", "87302.89564500", "0"], [1748320380000, "2557.83000000", "2559.44000000", "2557.66000000", "2559.06000000", "136.49460000", 1748320439999, "349267.35697600", 1031, "60.66620000", "155211.25590300", "0"], [1748320440000, "2559.05000000", "2560.80000000", "2559.05000000", "2560.55000000", "72.91290000", 1748320499999, "186657.14149500", 724, "38.98520000", "99806.18277300", "0"], [1748320500000, "2560.55000000", "2560.75000000", "2559.49000000", "2560.73000000", "78.10490000", 1748320559999, "199956.07152300", 1001, "20.88230000", "53462.79776200", "0"], [1748320560000, "2560.73000000", "2561.56000000", "2559.70000000", "2561.56000000", "58.95660000", 1748320619999, "150965.99502100", 1599, "24.66900000", "63171.31870100", "0"], [1748320620000, "2561.55000000", "2562.00000000", "2561.27000000", "2562.00000000", "111.96580000", 1748320679999, "286813.20304900", 804, "36.35950000", "93133.97542900", "0"], [1748320680000, "2561.99000000", "2562.41000000", "2561.51000000", "2561.52000000", "74.96980000", 1748320739999, "192069.05994500", 789, "30.78290000", "78863.59929000", "0"], [1748320740000, "2561.52000000", "2561.52000000", "2559.51000000", "2559.62000000", "170.72960000", 1748320799999, "437173.53272300", 1377, "25.51070000", "65314.57135100", "0"], [1748320800000, "2559.62000000", "2563.25000000", "2559.60000000", "2562.81000000", "153.48880000", 1748320859999, "393192.81892000", 1617, "99.58150000", "255073.89561900", "0"], [1748320860000, "2562.81000000", "2562.81000000", "2562.05000000", "2562.05000000", "225.69710000", 1748320919999, "578296.38465300", 772, "97.53720000", "249912.69943600", "0"], [1748320920000, "2562.05000000", "2562.05000000", "2560.17000000", "2560.18000000", "128.59340000", 1748320979999, "329324.07900700", 829, "37.72210000", "96608.73023700", "0"], [1748320980000, "2560.18000000", "2560.75000000", "2559.71000000", "2559.89000000", "62.79700000", 1748321039999, "160778.76982200", 936, "21.04600000", "53883.80399700", "0"], [1748321040000, "2559.89000000", "2561.49000000", "2559.89000000", "2561.49000000", "147.26960000", 1748321099999, "377101.86406900", 1251, "50.48390000", "129274.99070100", "0"], [1748321100000, "2561.49000000", "2562.00000000", "2561.12000000", "2561.39000000", "88.50810000", 1748321159999, "226717.23307100", 648, "20.65530000", "52904.80173600", "0"], [1748321160000, "2561.39000000", "2562.62000000", "2561.39000000", "2562.61000000", "88.23140000", 1748321219999, "226039.83006400", 931, "59.42610000", "152243.51370400", "0"], [1748321220000, "2562.62000000", "2565.00000000", "2562.40000000", "2564.52000000", "162.18340000", 1748321279999, "415841.81781400", 1972, "112.74970000", "289103.90310300", "0"], [1748321280000, "2564.52000000", "2567.47000000", "2563.02000000", "2566.78000000", "460.11260000", 1748321339999, "1180436.65205200", 2810, "279.27270000", "716576.31193700", "0"], [1748321340000, "2566.78000000", "2567.36000000", "2565.12000000", "2566.21000000", "346.80990000", 1748321399999, "889939.19767900", 2233, "195.75090000", "502284.37883300", "0"], [1748321400000, "2566.20000000", "2567.19000000", "2566.20000000", "2567.18000000", "71.18590000", 1748321459999, "182706.66606200", 1078, "51.29470000", "131653.52169100", "0"], [1748321460000, "2567.18000000", "2569.00000000", "2565.21000000", "2565.22000000", "444.59890000", 1748321519999, "1141725.72609000", 2005, "278.98630000", "716463.69964200", "0"], [1748321520000, "2565.22000000", "2565.22000000", "2562.99000000", "2563.17000000", "156.26380000", 1748321579999, "400607.76880100", 1028, "23.75710000", "60911.57659700", "0"], [1748321580000, "2563.16000000", "2563.68000000", "2562.80000000", "2563.32000000", "159.64040000", 1748321639999, "409219.90873900", 804, "32.68290000", "83775.12266400", "0"], [1748321640000, "2563.32000000", "2563.54000000", "2562.01000000", "2562.01000000", "153.28670000", 1748321699999, "392888.28676600", 788, "39.88830000", "102243.72126500", "0"], [1748321700000, "2562.01000000", "2562.01000000", "2558.00000000", "2559.74000000", "1012.40430000", 1748321759999, "2590855.88083800", 1984, "614.76540000", "1573205.90427400", "0"], [1748321760000, "2559.75000000", "2559.99000000", "2556.63000000", "2556.93000000", "501.84960000", 1748321819999, "1283639.71318500", 1484, "230.79600000", "590197.81454200", "0"], [1748321820000, "2556.93000000", "2559.10000000", "2556.92000000", "2559.10000000", "250.02620000", 1748321879999, "639520.60062700", 1035, "149.28840000", "381847.40766100", "0"], [1748321880000, "2559.10000000", "2559.34000000", "2556.71000000", "2557.50000000", "187.02270000", 1748321939999, "478442.76482800", 937, "40.43280000", "103409.62686000", "0"], [1748321940000, "2557.49000000", "2559.20000000", "2557.49000000", "2559.00000000", "106.59710000", 1748321999999, "272755.75326300", 969, "53.26440000", "136272.15420100", "0"], [1748322000000, "2559.00000000", "2559.68000000", "2558.54000000", "2558.60000000", "167.08780000", 1748322059999, "427612.14352400", 1139, "52.23100000", "133674.96414600", "0"], [1748322060000, "2558.61000000", "2559.00000000", "2558.21000000", "2558.99000000", "83.77860000", 1748322119999, "214365.48192000", 897, "19.73360000", "50492.05082400", "0"], [1748322120000, "2559.00000000", "2559.12000000", "2558.40000000", "2558.78000000", "44.74080000", 1748322179999, "114484.00681300", 563, "22.14390000", "56662.10122800", "0"], [1748322180000, "2558.77000000", "2559.71000000", "2558.75000000", "2558.75000000", "62.10140000", 1748322239999, "158931.55871800", 939, "28.60670000", "73213.41003800", "0"], [1748322240000, "2558.75000000", "2559.29000000", "2557.88000000", "2558.21000000", "117.51910000", 1748322299999, "300694.37654000", 849, "76.09510000", "194704.06505800", "0"], [1748322300000, "2558.22000000", "2558.22000000", "2556.34000000", "2556.34000000", "129.06840000", 1748322359999, "330024.79852400", 1040, "16.41480000", "41974.21371300", "0"], [1748322360000, "2556.35000000", "2556.54000000", "2556.30000000", "2556.33000000", "97.24350000", 1748322419999, "248591.21077900", 481, "43.67730000", "111654.87547200", "0"], [1748322420000, "2556.32000000", "2559.92000000", "2556.32000000", "2559.35000000", "100.73680000", 1748322479999, "257735.21077200", 1237, "71.41190000", "182680.50562500", "0"], [1748322480000, "2559.35000000", "2559.35000000", "2557.34000000", "2557.43000000", "191.93560000", 1748322539999, "490969.80943900", 2048, "16.90160000", "43233.98445500", "0"], [1748322540000, "2557.43000000", "2558.00000000", "2556.20000000", "2556.36000000", "106.30170000", 1748322599999, "271868.47875700", 1265, "17.17710000", "43931.61681000", "0"], [1748322600000, "2556.37000000", "2556.50000000", "2555.47000000", "2555.96000000", "184.44880000", 1748322659999, "471472.30537400", 1291, "57.34610000", "146578.62899800", "0"], [1748322660000, "2555.96000000", "2556.40000000", "2555.00000000", "2556.29000000", "183.76030000", 1748322719999, "469592.61243300", 1173, "66.52230000", "169984.16668200", "0"], [1748322720000, "2556.29000000", "2558.00000000", "2555.82000000", "2558.00000000", "196.19910000", 1748322779999, "501594.77943300", 1107, "150.31880000", "384251.89162100", "0"], [1748322780000, "2558.00000000", "2558.52000000", "2557.25000000", "2557.32000000", "111.21730000", 1748322839999, "284491.32934700", 855, "67.44020000", "172509.60184200", "0"], [1748322840000, "2557.32000000", "2558.28000000", "2557.18000000", "2558.28000000", "60.32790000", 1748322899999, "154290.39944400", 513, "42.03660000", "107502.90938000", "0"], [1748322900000, "2558.28000000", "2558.95000000", "2555.75000000", "2555.86000000", "85.65110000", 1748322959999, "219066.19882200", 1804, "19.35550000", "49509.51790700", "0"], [1748322960000, "2555.87000000", "2556.37000000", "2553.52000000", "2553.63000000", "266.11560000", 1748323019999, "679970.18749300", 1549, "111.39380000", "284684.33385300", "0"], [1748323020000, "2553.62000000", "2553.62000000", "2550.34000000", "2552.29000000", "334.31820000", 1748323079999, "853157.55813500", 2370, "97.50190000", "248790.65291000", "0"], [1748323080000, "2552.28000000", "2554.52000000", "2552.08000000", "2554.39000000", "172.24580000", 1748323139999, "439867.07373300", 1228, "42.51830000", "108569.63771000", "0"], [1748323140000, "2554.36000000", "2555.00000000", "2553.16000000", "2554.07000000", "170.94890000", 1748323199999, "436657.09345000", 1205, "60.20840000", "153802.87267600", "0"], [1748323200000, "2554.06000000", "2555.99000000", "2554.06000000", "2555.99000000", "61.33630000", 1748323259999, "156731.64284700", 1342, "23.02380000", "58826.34225400", "0"], [1748323260000, "2556.00000000", "2556.00000000", "2554.64000000", "2554.64000000", "167.10100000", 1748323319999, "426960.33455400", 1065, "72.64670000", "185618.77322200", "0"], [1748323320000, "2554.71000000", "2554.71000000", "2553.63000000", "2553.78000000", "70.77560000", 1748323379999, "180774.82362800", 902, "26.57680000", "67876.31392000", "0"], [1748323380000, "2553.78000000", "2554.51000000", "2553.02000000", "2554.31000000", "130.21360000", 1748323439999, "332538.59848000", 981, "47.29130000", "120768.60218400", "0"], [1748323440000, "2554.34000000", "2554.80000000", "2553.76000000", "2554.78000000", "61.35830000", 1748323499999, "156724.16756000", 577, "21.58000000", "55119.65484000", "0"], [1748323500000, "2554.79000000", "2554.79000000", "2554.09000000", "2554.09000000", "47.34000000", 1748323559999, "120931.82671800", 508, "7.38850000", "18873.37783600", "0"], [1748323560000, "2554.09000000", "2555.00000000", "2554.08000000", "2554.63000000", "109.88930000", 1748323619999, "280732.72528500", 438, "50.84330000", "129884.26638800", "0"], [1748323620000, "2554.64000000", "2555.69000000", "2553.62000000", "2553.62000000", "206.22500000", 1748323679999, "526977.96010200", 1532, "41.73140000", "106634.86133800", "0"], [1748323680000, "2553.62000000", "2555.42000000", "2553.62000000", "2555.25000000", "89.23230000", 1748323739999, "227990.57618900", 1404, "24.33560000", "62169.77704600", "0"], [1748323740000, "2555.25000000", "2555.95000000", "2554.80000000", "2555.59000000", "53.37420000", 1748323799999, "136388.54988600", 646, "29.90620000", "76414.02633300", "0"], [1748323800000, "2555.59000000", "2557.29000000", "2555.30000000", "2557.28000000", "92.67190000", 1748323859999, "236900.73579100", 971, "40.63210000", "103880.15992900", "0"], [1748323860000, "2557.28000000", "2557.28000000", "2556.50000000", "2557.19000000", "83.73100000", 1748323919999, "214087.15886400", 793, "40.42170000", "103346.70848200", "0"], [1748323920000, "2557.19000000", "2558.15000000", "2557.19000000", "2558.14000000", "91.04980000", 1748323979999, "232891.68360400", 485, "56.83990000", "145389.10391000", "0"], [1748323980000, "2558.14000000", "2558.19000000", "2556.09000000", "2556.10000000", "194.88870000", 1748324039999, "498473.53117700", 897, "19.37230000", "49547.74554200", "0"], [1748324040000, "2556.09000000", "2556.09000000", "2553.99000000", "2555.27000000", "130.70300000", 1748324099999, "333924.29176900", 1306, "66.10240000", "168874.07397000", "0"], [1748324100000, "2555.27000000", "2558.73000000", "2555.26000000", "2558.73000000", "90.59540000", 1748324159999, "231692.22909900", 1222, "44.53780000", "113888.94022000", "0"], [1748324160000, "2558.72000000", "2560.24000000", "2556.37000000", "2560.16000000", "336.23970000", 1748324219999, "860119.44332600", 1182, "135.83360000", "347575.82459300", "0"], [1748324220000, "2560.15000000", "2562.36000000", "2559.72000000", "2561.95000000", "263.17290000", 1748324279999, "674048.97046700", 1724, "230.25130000", "589721.48160900", "0"], [1748324280000, "2561.96000000", "2561.96000000", "2560.70000000", "2560.70000000", "108.32920000", 1748324339999, "277468.62800500", 859, "40.94560000", "104879.10911200", "0"], [1748324340000, "2560.71000000", "2561.73000000", "2560.70000000", "2561.59000000", "33.38310000", 1748324399999, "85509.85215100", 730, "29.12830000", "74610.96062200", "0"], [1748324400000, "2561.59000000", "2562.55000000", "2561.59000000", "2561.83000000", "64.83180000", 1748324459999, "166106.70790800", 682, "49.90110000", "127850.84304400", "0"], [1748324460000, "2561.83000000", "2565.00000000", "2561.83000000", "2564.99000000", "178.19230000", 1748324519999, "456744.13052500", 1639, "138.16800000", "354166.80927200", "0"], [1748324520000, "2565.00000000", "2565.02000000", "2563.49000000", "2563.50000000", "206.75920000", 1748324579999, "530156.31473300", 1439, "53.54340000", "137291.41172900", "0"], [1748324580000, "2563.51000000", "2564.04000000", "2563.13000000", "2563.13000000", "97.18830000", 1748324639999, "249163.96143900", 923, "42.96900000", "110163.98802200", "0"], [1748324640000, "2563.13000000", "2563.99000000", "2563.13000000", "2563.98000000", "35.76700000", 1748324699999, "91690.05064100", 475, "18.30440000", "46923.54931200", "0"], [1748324700000, "2563.98000000", "2564.39000000", "2562.30000000", "2562.32000000", "156.21260000", 1748324759999, "400410.47130000", 1078, "30.72190000", "78759.32183100", "0"], [1748324760000, "2562.32000000", "2564.04000000", "2562.32000000", "2563.65000000", "275.46900000", 1748324819999, "706131.68998000", 1143, "81.66040000", "209329.91123300", "0"], [1748324820000, "2563.65000000", "2565.00000000", "2563.65000000", "2564.58000000", "127.96230000", 1748324879999, "328137.63860500", 922, "91.92180000", "235717.21658700", "0"], [1748324880000, "2564.59000000", "2567.26000000", "2564.58000000", "2567.26000000", "260.32580000", 1748324939999, "667914.44044800", 1515, "145.66520000", "373758.65646400", "0"], [1748324940000, "2567.26000000", "2570.80000000", "2567.26000000", "2570.62000000", "842.16510000", 1748324999999, "2163747.82264000", 3771, "657.31180000", "1688755.47190600", "0"], [1748325000000, "2570.62000000", "2570.62000000", "2568.60000000", "2568.61000000", "280.99030000", 1748325059999, "722151.55538200", 2438, "100.64360000", "258638.65774400", "0"], [1748325060000, "2568.60000000", "2569.99000000", "2567.79000000", "2569.99000000", "244.37040000", 1748325119999, "627702.66525200", 2182, "131.66850000", "338196.43525800", "0"], [1748325120000, "2569.99000000", "2572.78000000", "2569.61000000", "2570.81000000", "818.70610000", 1748325179999, "2105539.31104500", 2994, "472.75400000", "1215803.96821200", "0"], [1748325180000, "2570.82000000", "2573.04000000", "2570.82000000", "2571.96000000", "587.65170000", 1748325239999, "1511637.91904300", 2126, "310.05970000", "797559.87386300", "0"], [1748325240000, "2571.96000000", "2572.50000000", "2571.16000000", "2571.73000000", "255.56820000", 1748325299999, "657274.01529100", 1344, "87.35690000", "224651.14227100", "0"], [1748325300000, "2571.73000000", "2572.99000000", "2570.80000000", "2572.42000000", "264.36370000", 1748325359999, "679983.83560500", 2249, "100.59040000", "258685.52462900", "0"], [1748325360000, "2572.42000000", "2572.72000000", "2571.49000000", "2571.92000000", "86.29820000", 1748325419999, "221966.65028800", 818, "24.61930000", "63317.17705600", "0"], [1748325420000, "2571.91000000", "2571.92000000", "2569.53000000", "2570.49000000", "164.05740000", 1748325479999, "421660.40739400", 1328, "65.56130000", "168498.86068600", "0"], [1748325480000, "2570.49000000", "2570.50000000", "2569.44000000", "2569.68000000", "295.59950000", 1748325539999, "759667.16514300", 1050, "104.86030000", "269456.61990100", "0"], [1748325540000, "2569.68000000", "2570.00000000", "2569.41000000", "2569.51000000", "81.42930000", 1748325599999, "209256.01884800", 634, "62.87760000", "161581.83886200", "0"], [1748325600000, "2569.51000000", "2574.61000000", "2569.51000000", "2574.50000000", "769.16600000", 1748325659999, "1978520.51855800", 3409, "297.69050000", "765691.97768900", "0"], [1748325660000, "2574.51000000", "2575.34000000", "2573.30000000", "2573.31000000", "468.97070000", 1748325719999, "1207348.60682100", 2709, "290.60910000", "748177.62559900", "0"], [1748325720000, "2573.31000000", "2575.57000000", "2572.99000000", "2575.25000000", "1085.38190000", 1748325779999, "2794415.20357900", 3575, "864.24240000", "2225100.83070500", "0"], [1748325780000, "2575.24000000", "2576.41000000", "2574.62000000", "2575.65000000", "367.23280000", 1748325839999, "945788.89953300", 2339, "242.26230000", "623905.85190900", "0"], [1748325840000, "2575.65000000", "2583.10000000", "2575.65000000", "2582.75000000", "2515.59300000", 1748325899999, "6490321.27534300", 6310, "2044.68710000", "5275121.60503700", "0"], [1748325900000, "2582.75000000", "2592.20000000", "2582.75000000", "2591.24000000", "2994.43980000", 1748325959999, "7750865.06849000", 11987, "2070.30170000", "5358367.64562900", "0"], [1748325960000, "2591.24000000", "2595.50000000", "2587.17000000", "2588.00000000", "4869.89930000", 1748326019999, "12620405.04843000", 9085, "1719.18040000", "4454423.88915900", "0"], [1748326020000, "2588.01000000", "2590.64000000", "2584.70000000", "2585.73000000", "1793.47140000", 1748326079999, "4640152.00644200", 4986, "509.04390000", "1317197.40155400", "0"], [1748326080000, "2585.74000000", "2589.83000000", "2585.74000000", "2586.46000000", "3499.13130000", 1748326139999, "9056365.83937400", 4157, "977.31910000", "2529684.84050100", "0"], [1748326140000, "2586.46000000", "2593.00000000", "2586.46000000", "2589.60000000", "2647.09670000", 1748326199999, "6858070.12140400", 4829, "933.96330000", "2419422.96905900", "0"], [1748326200000, "2589.60000000", "2596.01000000", "2589.60000000", "2595.01000000", "2340.51070000", 1748326259999, "6072964.47007700", 4973, "954.69580000", "2476810.75563900", "0"], [1748326260000, "2595.01000000", "2595.01000000", "2592.80000000", "2593.87000000", "2599.59090000", 1748326319999, "6742439.15197900", 3965, "444.04620000", "1151770.49155500", "0"], [1748326320000, "2593.87000000", "2600.62000000", "2592.80000000", "2598.30000000", "6104.36010000", 1748326379999, "15853250.59329900", 11714, "3471.65130000", "9020041.39115400", "0"], [1748326380000, "2598.30000000", "2600.04000000", "2596.10000000", "2596.41000000", "5614.88320000", 1748326439999, "14592519.59123600", 6506, "847.26310000", "2201476.43414900", "0"], [1748326440000, "2596.40000000", "2608.47000000", "2596.40000000", "2600.41000000", "5336.87630000", 1748326499999, "13894689.46105100", 13668, "2128.83230000", "5542690.97030600", "0"], [1748326500000, "2600.42000000", "2608.72000000", "2600.41000000", "2607.92000000", "2938.74900000", 1748326559999, "7655630.47501800", 9984, "868.07710000", "2261288.92945200", "0"], [1748326560000, "2607.92000000", "2610.92000000", "2607.30000000", "2607.33000000", "3694.30910000", 1748326619999, "9640880.16037200", 11075, "1206.51240000", "3148498.50789700", "0"], [1748326620000, "2607.33000000", "2608.83000000", "2603.50000000", "2606.40000000", "4105.88270000", 1748326679999, "10701213.53793800", 7209, "562.53640000", "1466478.04326000", "0"], [1748326680000, "2606.41000000", "2606.66000000", "2602.10000000", "2603.43000000", "4428.42870000", 1748326739999, "11532092.95477300", 7463, "698.58140000", "1818931.85474900", "0"], [1748326740000, "2603.43000000", "2603.99000000", "2600.50000000", "2601.13000000", "2463.68400000", 1748326799999, "6410991.85651500", 6444, "612.72720000", "1594342.91415700", "0"], [1748326800000, "2601.12000000", "2601.12000000", "2591.51000000", "2593.25000000", "1917.88140000", 1748326859999, "4980553.62728800", 8799, "494.15840000", "1282716.32900300", "0"], [1748326860000, "2593.25000000", "2596.36000000", "2590.53000000", "2593.63000000", "1605.51170000", 1748326919999, "4163786.88528000", 6803, "528.16440000", "1369540.39940400", "0"], [1748326920000, "2593.63000000", "2597.55000000", "2593.14000000", "2595.51000000", "838.85890000", 1748326979999, "2177175.82596800", 6101, "385.69620000", "1001107.43473500", "0"], [1748326980000, "2595.50000000", "2598.55000000", "2594.40000000", "2595.15000000", "1020.12470000", 1748327039999, "2648231.15713500", 4419, "696.42390000", "1807832.66373200", "0"], [1748327040000, "2595.15000000", "2599.75000000", "2595.15000000", "2599.30000000", "562.48310000", 1748327099999, "1461432.99133500", 4528, "266.75500000", "693047.02609200", "0"], [1748327100000, "2599.30000000", "2600.78000000", "2596.54000000", "2597.00000000", "1307.60250000", 1748327159999, "3398871.75532700", 5173, "811.33550000", "2108818.64396300", "0"], [1748327160000, "2597.00000000", "2599.60000000", "2596.79000000", "2598.17000000", "962.93080000", 1748327219999, "2501690.68180600", 4199, "768.09800000", "1995405.99205900", "0"], [1748327220000, "2598.17000000", "2598.44000000", "2595.12000000", "2597.12000000", "711.64680000", 1748327279999, "1847723.70481600", 3630, "397.07050000", "1030875.93919400", "0"], [1748327280000, "2597.13000000", "2597.19000000", "2594.86000000", "2596.30000000", "1114.22990000", 1748327339999, "2892342.07985100", 3927, "645.78190000", "1676275.58890100", "0"], [1748327340000, "2596.31000000", "2599.24000000", "2596.30000000", "2597.12000000", "2270.99930000", 1748327399999, "5899688.50488800", 4617, "1180.91490000", "3067838.01208900", "0"], [1748327400000, "2597.13000000", "2601.04000000", "2597.13000000", "2598.74000000", "1408.11730000", 1748327459999, "3660157.57018200", 5357, "693.98120000", "1803629.39285600", "0"], [1748327460000, "2598.74000000", "2602.40000000", "2598.74000000", "2599.26000000", "966.47260000", 1748327519999, "2513429.27332400", 3779, "617.57310000", "1605884.39892100", "0"], [1748327520000, "2599.25000000", "2599.50000000", "2598.01000000", "2598.01000000", "805.40170000", 1748327579999, "2093000.63629700", 2809, "457.34670000", "1188452.33461200", "0"], [1748327580000, "2598.02000000", "2598.71000000", "2596.55000000", "2598.17000000", "677.99340000", 1748327639999, "1761255.38012100", 3929, "309.22000000", "803183.66759900", "0"], [1748327640000, "2597.80000000", "2600.53000000", "2597.79000000", "2599.60000000", "2317.58880000", 1748327699999, "6024952.14026700", 5403, "1696.08300000", "4409135.51967800", "0"], [1748327700000, "2599.61000000", "2601.78000000", "2598.41000000", "2599.20000000", "1087.16530000", 1748327759999, "2826676.60196700", 4215, "535.54860000", "1392657.46438200", "0"], [1748327760000, "2599.20000000", "2601.60000000", "2596.06000000", "2596.24000000", "2812.33940000", 1748327819999, "7308584.07260000", 4072, "990.23910000", "2573014.08569800", "0"], [1748327820000, "2596.23000000", "2597.10000000", "2593.29000000", "2595.38000000", "4098.01550000", 1748327879999, "10632688.39852000", 5810, "3058.49890000", "7935564.52786800", "0"], [1748327880000, "2595.38000000", "2595.50000000", "2591.80000000", "2592.60000000", "2788.00950000", 1748327939999, "7230200.49284300", 4247, "1824.28210000", "4731104.71868400", "0"], [1748327940000, "2592.60000000", "2593.18000000", "2590.61000000", "2592.60000000", "2883.18670000", 1748327999999, "7472405.51172600", 4067, "1764.98460000", "4574275.36513700", "0"], [1748328000000, "2592.60000000", "2596.18000000", "2592.59000000", "2593.90000000", "2902.43500000", 1748328059999, "7528772.25426000", 4487, "2051.51640000", "5321256.15934000", "0"], [1748328060000, "2593.90000000", "2595.00000000", "2593.79000000", "2593.89000000", "1267.26910000", 1748328119999, "3287471.51906500", 1739, "1016.46120000", "2636810.81862300", "0"], [1748328120000, "2593.89000000", "2594.40000000", "2592.65000000", "2593.76000000", "973.86940000", 1748328179999, "2525602.09378000", 2035, "684.35120000", "1774693.91690800", "0"], [1748328180000, "2593.75000000", "2595.50000000", "2593.48000000", "2594.10000000", "2116.00710000", 1748328239999, "5489201.60657900", 2990, "1727.43040000", "4481036.45441200", "0"], [1748328240000, "2594.10000000", "2595.90000000", "2591.68000000", "2592.20000000", "2647.33400000", 1748328299999, "6869051.70918000", 3906, "1918.34140000", "4977562.64697900", "0"], [1748328300000, "2592.23000000", "2593.37000000", "2588.19000000", "2588.42000000", "3474.87160000", 1748328359999, "8997689.38953500", 7003, "2255.33040000", "5839609.51015400", "0"], [1748328360000, "2588.42000000", "2588.42000000", "2583.36000000", "2587.37000000", "3517.48580000", 1748328419999, "9097800.61129800", 7237, "2347.77290000", "6072938.49231300", "0"], [1748328420000, "2587.37000000", "2591.84000000", "2587.37000000", "2587.96000000", "3881.15050000", 1748328479999, "10049411.55782900", 4709, "3134.85050000", "8116378.35499000", "0"], [1748328480000, "2587.97000000", "2589.71000000", "2584.44000000", "2584.99000000", "2830.87920000", 1748328539999, "7322763.19076500", 5164, "2152.94590000", "5569115.42621600", "0"], [1748328540000, "2584.99000000", "2588.00000000", "2584.39000000", "2584.99000000", "5554.02360000", 1748328599999, "14361519.31769400", 5307, "4474.98230000", "11571255.57345900", "0"], [1748328600000, "2585.00000000", "2586.57000000", "2584.67000000", "2585.30000000", "4870.07550000", 1748328659999, "12590303.20736100", 6622, "3918.44490000", "10129781.83714800", "0"], [1748328660000, "2585.29000000", "2586.38000000", "2579.55000000", "2582.72000000", "6347.10580000", 1748328719999, "16394710.57134000", 8677, "4641.46680000", "11989410.19965200", "0"], [1748328720000, "2582.73000000", "2583.24000000", "2576.98000000", "2578.62000000", "3552.68100000", 1748328779999, "9165878.88661200", 7942, "2073.63970000", "5349879.18278800", "0"], [1748328780000, "2578.62000000", "2578.62000000", "2568.08000000", "2568.46000000", "2342.48790000", 1748328839999, "6026826.34318000", 11125, "762.02310000", "1961129.40178800", "0"], [1748328840000, "2568.46000000", "2575.10000000", "2568.46000000", "2575.10000000", "1162.95870000", 1748328899999, "2992575.51521800", 5194, "878.60260000", "2260766.95750400", "0"], [1748328900000, "2575.10000000", "2575.10000000", "2568.66000000", "2569.66000000", "1170.27110000", 1748328959999, "3009465.41041000", 4551, "298.95670000", "768680.73382300", "0"], [1748328960000, "2569.67000000", "2572.40000000", "2568.47000000", "2572.39000000", "959.96440000", 1748329019999, "2467410.14738900", 5953, "585.66540000", "1505390.25560800", "0"], [1748329020000, "2572.40000000", "2573.66000000", "2568.74000000", "2569.07000000", "830.55420000", 1748329079999, "2134862.89968700", 4362, "270.17180000", "694497.34725100", "0"], [1748329080000, "2569.08000000", "2571.93000000", "2564.63000000", "2571.37000000", "1130.51400000", 1748329139999, "2902833.34659300", 6007, "563.65530000", "1447890.48302300", "0"], [1748329140000, "2571.37000000", "2571.37000000", "2569.15000000", "2569.59000000", "230.98770000", 1748329199999, "593696.83776800", 2969, "97.85910000", "251517.06787800", "0"], [1748329200000, "2569.60000000", "2574.16000000", "2569.60000000", "2571.52000000", "477.75930000", 1748329259999, "1229052.49006600", 3919, "256.42630000", "659580.30660700", "0"], [1748329260000, "2571.53000000", "2573.01000000", "2570.60000000", "2571.88000000", "402.49640000", 1748329319999, "1035107.71511100", 3160, "258.96830000", "665988.02115300", "0"], [1748329320000, "2571.88000000", "2574.39000000", "2571.87000000", "2573.94000000", "497.36620000", 1748329379999, "1279996.24448100", 2770, "248.45410000", "639367.93682800", "0"], [1748329380000, "2573.94000000", "2575.46000000", "2572.49000000", "2574.61000000", "266.48360000", 1748329439999, "685998.69555000", 2654, "155.11470000", "399284.68622000", "0"], [1748329440000, "2574.61000000", "2574.89000000", "2573.45000000", "2574.26000000", "254.34000000", 1748329499999, "654759.90050200", 1427, "114.26970000", "294156.42572300", "0"], [1748329500000, "2574.26000000", "2574.90000000", "2573.00000000", "2573.29000000", "301.49120000", 1748329559999, "776049.44767800", 2833, "97.91550000", "252016.96382300", "0"], [1748329560000, "2573.29000000", "2580.00000000", "2573.29000000", "2578.77000000", "691.84320000", 1748329619999, "1783404.32279500", 3148, "524.14860000", "1350900.58634000", "0"], [1748329620000, "2578.78000000", "2584.00000000", "2578.52000000", "2582.87000000", "1394.56770000", 1748329679999, "3601194.26419200", 4248, "1179.78830000", "3046606.48381800", "0"], [1748329680000, "2582.87000000", "2583.45000000", "2581.10000000", "2581.68000000", "419.59500000", 1748329739999, "1083403.43967800", 2222, "194.34250000", "501808.39930200", "0"], [1748329740000, "2581.69000000", "2582.00000000", "2579.56000000", "2580.04000000", "624.46280000", 1748329799999, "1611439.25190900", 2442, "265.69690000", "685673.84115400", "0"], [1748329800000, "2580.04000000", "2581.08000000", "2579.04000000", "2579.23000000", "150.16670000", 1748329859999, "387445.61241500", 1764, "66.21120000", "170838.62727700", "0"], [1748329860000, "2579.22000000", "2580.57000000", "2578.27000000", "2580.56000000", "189.85730000", 1748329919999, "489673.45399000", 1840, "84.37560000", "217623.31651000", "0"], [1748329920000, "2580.56000000", "2583.60000000", "2579.58000000", "2582.65000000", "490.30530000", 1748329979999, "1265684.18247000", 2322, "343.17650000", "885812.34586500", "0"], [1748329980000, "2582.65000000", "2584.75000000", "2581.64000000", "2583.93000000", "674.59540000", 1748330039999, "1742729.72055800", 2599, "495.33150000", "1279552.68872300", "0"], [1748330040000, "2583.93000000", "2585.39000000", "2583.70000000", "2583.71000000", "142.46480000", 1748330099999, "368189.91421400", 1617, "79.34430000", "205062.15466800", "0"], [1748330100000, "2583.71000000", "2585.01000000", "2583.12000000", "2584.24000000", "364.56260000", 1748330159999, "942093.96956200", 2130, "281.51870000", "727478.93607300", "0"], [1748330160000, "2584.25000000", "2584.40000000", "2582.74000000", "2584.00000000", "186.63800000", 1748330219999, "482195.71136800", 1703, "101.32940000", "261798.49126700", "0"], [1748330220000, "2584.00000000", "2584.01000000", "2582.52000000", "2582.52000000", "69.16150000", 1748330279999, "178667.43643000", 834, "3.14010000", "8112.66679500", "0"], [1748330280000, "2582.53000000", "2582.66000000", "2581.67000000", "2582.32000000", "90.47860000", 1748330339999, "233629.84441000", 910, "63.77630000", "164674.84160400", "0"], [1748330340000, "2582.31000000", "2583.50000000", "2581.18000000", "2581.19000000", "1120.53880000", 1748330399999, "2894357.18982300", 2417, "325.68010000", "841171.93029500", "0"], [1748330400000, "2581.19000000", "2582.79000000", "2581.18000000", "2582.31000000", "129.01790000", 1748330459999, "333114.31879600", 1153, "86.73700000", "223945.39499800", "0"], [1748330460000, "2582.31000000", "2584.00000000", "2581.73000000", "2584.00000000", "493.64440000", 1748330519999, "1275161.83410600", 1534, "344.04030000", "888692.82220600", "0"], [1748330520000, "2584.00000000", "2585.24000000", "2583.99000000", "2584.46000000", "427.20650000", 1748330579999, "1104222.29886900", 1283, "229.04510000", "591998.30696000", "0"], [1748330580000, "2584.45000000", "2586.74000000", "2584.45000000", "2585.90000000", "441.82900000", 1748330639999, "1142453.92473000", 2717, "312.24870000", "807381.53696600", "0"], [1748330640000, "2585.89000000", "2586.11000000", "2585.50000000", "2585.98000000", "135.79810000", 1748330699999, "351138.87467300", 1646, "76.41020000", "197580.76460600", "0"], [1748330700000, "2585.97000000", "2588.10000000", "2585.97000000", "2587.09000000", "217.72130000", 1748330759999, "563229.50064900", 2936, "145.85990000", "377308.93719000", "0"], [1748330760000, "2587.09000000", "2589.00000000", "2586.05000000", "2586.06000000", "300.94780000", 1748330819999, "778785.40000100", 2036, "105.34750000", "272613.52074200", "0"], [1748330820000, "2586.06000000", "2586.99000000", "2584.67000000", "2586.50000000", "154.00190000", 1748330879999, "398239.26503500", 1864, "73.67790000", "190503.50323200", "0"], [1748330880000, "2586.50000000", "2588.58000000", "2586.50000000", "2586.99000000", "319.50430000", 1748330939999, "826860.97654600", 1695, "99.18690000", "256626.52780400", "0"], [1748330940000, "2586.99000000", "2591.00000000", "2585.23000000", "2590.77000000", "606.63530000", 1748330999999, "1569822.76920400", 3174, "380.11200000", "983559.75439600", "0"], [1748331000000, "2590.77000000", "2595.62000000", "2590.40000000", "2595.40000000", "1059.18110000", 1748331059999, "2746830.39349400", 5844, "735.02000000", "1906171.46528300", "0"], [1748331060000, "2595.41000000", "2604.00000000", "2595.40000000", "2602.14000000", "1605.92730000", 1748331119999, "4175152.90850700", 8030, "1297.55460000", "3373318.92409300", "0"], [1748331120000, "2602.15000000", "2606.73000000", "2599.05000000", "2599.50000000", "1277.03710000", 1748331179999, "3324306.99947100", 7749, "803.19210000", "2090861.62563600", "0"], [1748331180000, "2599.50000000", "2601.28000000", "2596.99000000", "2597.15000000", "508.78860000", 1748331239999, "1322461.55471400", 3256, "182.71700000", "475003.77059800", "0"], [1748331240000, "2597.16000000", "2599.81000000", "2596.74000000", "2599.73000000", "369.11420000", 1748331299999, "958912.52611300", 3212, "251.01780000", "652112.32195700", "0"], [1748331300000, "2599.72000000", "2599.73000000", "2596.73000000", "2597.59000000", "260.92770000", 1748331359999, "677861.17663400", 2494, "117.66960000", "305684.88783600", "0"], [1748331360000, "2597.60000000", "2598.50000000", "2596.26000000", "2596.41000000", "274.49470000", 1748331419999, "712896.30938200", 2441, "92.98520000", "241526.60098100", "0"], [1748331420000, "2596.40000000", "2600.88000000", "2596.30000000", "2600.67000000", "616.79890000", 1748331479999, "1602838.51719200", 2608, "382.86040000", "995137.55462800", "0"], [1748331480000, "2600.67000000", "2601.31000000", "2600.49000000", "2600.49000000", "332.12350000", 1748331539999, "863830.37778400", 1716, "144.12010000", "374839.80575300", "0"], [1748331540000, "2600.50000000", "2601.16000000", "2598.83000000", "2601.16000000", "271.57520000", 1748331599999, "706031.04396700", 2763, "163.87620000", "426026.80642600", "0"], [1748331600000, "2601.16000000", "2601.48000000", "2599.11000000", "2600.71000000", "301.79800000", 1748331659999, "784833.88321000", 2039, "133.87890000", "348180.78040000", "0"], [1748331660000, "2600.72000000", "2602.03000000", "2596.77000000", "2596.77000000", "365.81720000", 1748331719999, "950884.54624700", 3253, "94.95860000", "246827.13136400", "0"], [1748331720000, "2596.77000000", "2601.10000000", "2596.76000000", "2600.00000000", "752.76030000", 1748331779999, "1956856.74566400", 2483, "572.96690000", "1489508.18051400", "0"], [1748331780000, "2600.00000000", "2600.50000000", "2598.68000000", "2598.69000000", "248.08400000", 1748331839999, "644963.32621500", 1327, "107.02540000", "278251.05481200", "0"], [1748331840000, "2598.69000000", "2599.79000000", "2597.90000000", "2599.20000000", "406.21560000", 1748331899999, "1055685.74474000", 2348, "189.97900000", "493718.36985800", "0"], [1748331900000, "2599.20000000", "2604.79000000", "2599.19000000", "2604.49000000", "850.51500000", 1748331959999, "2213222.82182800", 3051, "542.61590000", "1412213.25346300", "0"], [1748331960000, "2604.50000000", "2609.90000000", "2603.50000000", "2609.18000000", "1090.15410000", 1748332019999, "2841821.76240400", 4955, "778.67260000", "2029898.87436600", "0"], [1748332020000, "2609.18000000", "2609.18000000", "2604.87000000", "2606.37000000", "577.25510000", 1748332079999, "1504592.19843300", 2853, "277.27950000", "722706.16034700", "0"], [1748332080000, "2606.37000000", "2606.37000000", "2604.03000000", "2605.46000000", "250.02730000", 1748332139999, "651381.55390900", 2325, "143.25230000", "373202.09512900", "0"], [1748332140000, "2605.47000000", "2605.59000000", "2604.40000000", "2604.48000000", "400.22130000", 1748332199999, "1042557.26859800", 1658, "226.52230000", "590096.86876900", "0"], [1748332200000, "2604.48000000", "2614.36000000", "2603.99000000", "2612.80000000", "1998.82110000", 1748332259999, "5216814.41619000", 6210, "1599.91020000", "4175243.55179700", "0"], [1748332260000, "2612.79000000", "2614.99000000", "2608.77000000", "2610.70000000", "833.62030000", 1748332319999, "2177309.06017500", 5946, "344.50170000", "899813.97986500", "0"], [1748332320000, "2610.71000000", "2614.78000000", "2609.92000000", "2614.17000000", "594.16200000", 1748332379999, "1551949.38260200", 3860, "415.11600000", "1084252.06105500", "0"], [1748332380000, "2614.16000000", "2619.48000000", "2608.31000000", "2608.70000000", "1656.65900000", 1748332439999, "4330329.68894600", 7082, "899.47950000", "2351984.65880600", "0"], [1748332440000, "2608.70000000", "2609.39000000", "2606.98000000", "2607.27000000", "698.25780000", 1748332499999, "1821040.62206300", 2525, "328.98290000", "858063.13194900", "0"], [1748332500000, "2607.27000000", "2607.85000000", "2604.63000000", "2606.01000000", "678.59800000", 1748332559999, "1768575.92881100", 3154, "342.22150000", "891779.64618100", "0"], [1748332560000, "2606.01000000", "2607.35000000", "2604.92000000", "2605.91000000", "412.14490000", 1748332619999, "1074054.42326000", 2575, "249.66400000", "650610.64475200", "0"], [1748332620000, "2605.91000000", "2607.66000000", "2605.36000000", "2607.45000000", "359.94820000", 1748332679999, "938256.05691300", 2414, "207.06040000", "539760.97071800", "0"], [1748332680000, "2607.45000000", "2607.46000000", "2605.46000000", "2606.74000000", "480.28400000", 1748332739999, "1251682.12172700", 1854, "310.66050000", "809580.55426800", "0"], [1748332740000, "2606.74000000", "2607.90000000", "2605.83000000", "2607.59000000", "427.54270000", 1748332799999, "1114626.13377600", 2603, "255.32160000", "665628.83486000", "0"], [1748332800000, "2607.60000000", "2612.50000000", "2607.59000000", "2612.16000000", "1209.88780000", 1748332859999, "3158120.95525100", 5070, "745.83170000", "1947207.80047400", "0"], [1748332860000, "2612.17000000", "2619.50000000", "2610.84000000", "2619.11000000", "1433.32300000", 1748332919999, "3748239.44437200", 5755, "1076.21160000", "2814400.71230900", "0"], [1748332920000, "2619.10000000", "2624.99000000", "2618.21000000", "2624.52000000", "2660.18290000", 1748332979999, "6973473.99053500", 9735, "1937.75470000", "5079233.97581700", "0"], [1748332980000, "2624.52000000", "2629.43000000", "2621.10000000", "2622.91000000", "2318.14660000", 1748333039999, "6086450.18569300", 9280, "1394.94010000", "3662657.01956900", "0"], [1748333040000, "2622.92000000", "2625.66000000", "2621.68000000", "2621.68000000", "1959.45420000", 1748333099999, "5141420.09711000", 6345, "1128.36830000", "2960899.09252800", "0"], [1748333100000, "2621.68000000", "2626.00000000", "2617.58000000", "2625.05000000", "1762.37440000", 1748333159999, "4620806.33229800", 6122, "1237.63440000", "3245392.32241400", "0"], [1748333160000, "2625.06000000", "2629.43000000", "2621.05000000", "2628.28000000", "1482.80450000", 1748333219999, "3892771.19876400", 5061, "994.78410000", "2611959.56133300", "0"], [1748333220000, "2628.28000000", "2630.70000000", "2622.39000000", "2623.00000000", "1545.84820000", 1748333279999, "4062066.13977900", 6556, "767.42440000", "2016775.67374400", "0"], [1748333280000, "2623.01000000", "2635.00000000", "2622.99000000", "2633.85000000", "2955.20670000", 1748333339999, "7771111.98167600", 8264, "2288.57910000", "6018072.76407300", "0"], [1748333340000, "2633.85000000", "2639.00000000", "2629.92000000", "2629.95000000", "3094.94960000", 1748333399999, "8156321.52888600", 9888, "1882.32300000", "4961347.22013900", "0"], [1748333400000, "2629.95000000", "2637.50000000", "2627.73000000", "2634.49000000", "1715.23800000", 1748333459999, "4516588.34397800", 6240, "952.94590000", "2509194.02480800", "0"], [1748333460000, "2634.49000000", "2636.70000000", "2631.15000000", "2631.70000000", "623.31180000", 1748333519999, "1641566.52802200", 4070, "315.53850000", "831057.23930000", "0"], [1748333520000, "2631.71000000", "2631.91000000", "2627.52000000", "2627.98000000", "931.69340000", 1748333579999, "2449201.78713700", 4195, "455.82270000", "1198050.21336800", "0"], [1748333580000, "2627.98000000", "2629.17000000", "2627.21000000", "2627.51000000", "468.58620000", 1748333639999, "1231440.50770100", 3227, "192.18760000", "505057.41079100", "0"], [1748333640000, "2627.51000000", "2627.51000000", "2625.40000000", "2626.00000000", "713.58380000", 1748333699999, "1874184.73486100", 3625, "396.21450000", "1040605.66989100", "0"], [1748333700000, "2626.00000000", "2630.00000000", "2625.47000000", "2629.99000000", "1173.72840000", 1748333759999, "3084391.99692400", 4817, "669.07360000", "1758415.32506900", "0"], [1748333760000, "2629.99000000", "2634.82000000", "2629.62000000", "2631.86000000", "1768.17170000", 1748333819999, "4654199.73787100", 6388, "986.20150000", "2595751.93978000", "0"], [1748333820000, "2631.85000000", "2636.08000000", "2629.43000000", "2635.60000000", "1501.17550000", 1748333879999, "3952523.56471500", 4758, "948.89760000", "2498532.81434700", "0"], [1748333880000, "2635.60000000", "2636.91000000", "2632.47000000", "2632.51000000", "1298.66750000", 1748333939999, "3421427.58659600", 4664, "670.36630000", "1766384.35635400", "0"], [1748333940000, "2632.52000000", "2635.99000000", "2632.51000000", "2634.64000000", "811.04900000", 1748333999999, "2136657.20849900", 3711, "376.16690000", "990968.59699000", "0"], [1748334000000, "2634.64000000", "2635.11000000", "2630.67000000", "2630.67000000", "1037.77270000", 1748334059999, "2733091.58713400", 4675, "375.59200000", "989236.25569300", "0"], [1748334060000, "2630.68000000", "2630.94000000", "2629.75000000", "2630.33000000", "305.31960000", 1748334119999, "803086.59752200", 2786, "163.63020000", "430402.32752200", "0"], [1748334120000, "2630.33000000", "2630.34000000", "2627.43000000", "2628.82000000", "649.75980000", 1748334179999, "1708069.54912600", 3621, "166.81850000", "438480.13989700", "0"], [1748334180000, "2628.82000000", "2637.93000000", "2628.62000000", "2634.86000000", "2053.48860000", 1748334239999, "5409490.57168900", 7225, "1334.51320000", "3515059.55062400", "0"], [1748334240000, "2634.87000000", "2634.87000000", "2632.63000000", "2632.80000000", "608.97170000", 1748334299999, "1603812.81862000", 3555, "240.52750000", "633462.31554800", "0"], [1748334300000, "2632.79000000", "2640.98000000", "2632.79000000", "2639.35000000", "2170.24910000", 1748334359999, "5726414.15683200", 7780, "1131.87620000", "2986100.58969100", "0"], [1748334360000, "2639.35000000", "2639.35000000", "2634.81000000", "2637.40000000", "951.50300000", 1748334419999, "2509496.90111900", 4734, "415.73400000", "1096476.29651600", "0"], [1748334420000, "2637.40000000", "2637.97000000", "2635.49000000", "2636.18000000", "313.55950000", 1748334479999, "826708.39525200", 2268, "156.55170000", "412753.59135200", "0"], [1748334480000, "2636.19000000", "2636.74000000", "2635.99000000", "2636.32000000", "229.17690000", 1748334539999, "604169.76886100", 1864, "94.42630000", "248932.40093300", "0"], [1748334540000, "2636.33000000", "2643.19000000", "2636.02000000", "2638.28000000", "1708.99990000", 1748334599999, "4512496.97931300", 7832, "957.34990000", "2527798.45330600", "0"], [1748334600000, "2638.29000000", "2641.70000000", "2636.33000000", "2636.70000000", "1056.55100000", 1748334659999, "2788847.04466300", 5664, "339.30810000", "895677.38362800", "0"], [1748334660000, "2636.70000000", "2639.88000000", "2632.99000000", "2633.01000000", "774.65230000", 1748334719999, "2042227.76271200", 4718, "461.84160000", "1217862.57616600", "0"], [1748334720000, "2633.00000000", "2642.00000000", "2632.30000000", "2640.99000000", "1662.32630000", 1748334779999, "4383737.87744900", 5978, "1144.23770000", "3017136.48240900", "0"], [1748334780000, "2641.00000000", "2641.73000000", "2636.23000000", "2636.75000000", "574.61290000", 1748334839999, "1516164.96268400", 3074, "268.07730000", "707367.13940200", "0"], [1748334840000, "2636.76000000", "2638.48000000", "2635.21000000", "2638.43000000", "594.36840000", 1748334899999, "1567167.31155300", 2461, "449.57130000", "1185429.65562500", "0"], [1748334900000, "2638.43000000", "2641.00000000", "2636.98000000", "2638.23000000", "790.93470000", 1748334959999, "2087192.58030700", 3787, "480.02830000", "1266645.98806800", "0"], [1748334960000, "2638.24000000", "2640.16000000", "2637.02000000", "2637.18000000", "487.23750000", 1748335019999, "1285790.60555100", 2865, "208.12290000", "549231.21626700", "0"], [1748335020000, "2637.17000000", "2637.50000000", "2635.20000000", "2636.09000000", "405.84650000", 1748335079999, "1069710.63214800", 2656, "135.01670000", "355862.68162000", "0"], [1748335080000, "2636.09000000", "2640.00000000", "2635.71000000", "2639.66000000", "772.12080000", 1748335139999, "2037388.52737400", 3077, "452.31720000", "1193399.98732500", "0"], [1748335140000, "2639.66000000", "2641.19000000", "2638.27000000", "2638.27000000", "903.66210000", 1748335199999, "2385655.11696800", 3319, "425.75900000", "1123992.47805100", "0"], [1748335200000, "2638.28000000", "2640.55000000", "2637.87000000", "2639.18000000", "1408.82480000", 1748335259999, "3718636.79011200", 6456, "430.14440000", "1135253.72079400", "0"], [1748335260000, "2639.19000000", "2639.80000000", "2637.90000000", "2638.10000000", "371.50090000", 1748335319999, "980362.61960100", 2494, "97.23500000", "256594.61341600", "0"], [1748335320000, "2638.10000000", "2638.99000000", "2637.90000000", "2638.41000000", "312.83920000", 1748335379999, "825334.63760500", 1789, "183.06100000", "482945.37517900", "0"], [1748335380000, "2638.40000000", "2638.41000000", "2633.05000000", "2634.05000000", "1753.04240000", 1748335439999, "4619812.36245700", 4902, "404.24930000", "1065061.07526600", "0"], [1748335440000, "2634.04000000", "2634.92000000", "2630.59000000", "2633.70000000", "2319.76370000", 1748335499999, "6106217.48629400", 5658, "787.70120000", "2073734.87725400", "0"], [1748335500000, "2633.69000000", "2640.57000000", "2633.56000000", "2639.20000000", "1717.25230000", 1748335559999, "4529125.41419000", 5327, "1099.00140000", "2898424.25364200", "0"], [1748335560000, "2639.14000000", "2640.20000000", "2637.34000000", "2637.34000000", "545.50440000", 1748335619999, "1439764.49252500", 2900, "228.00760000", "601772.32080800", "0"], [1748335620000, "2637.34000000", "2639.00000000", "2637.00000000", "2637.42000000", "640.47940000", 1748335679999, "1689588.56888800", 2263, "445.13310000", "1174339.16185200", "0"], [1748335680000, "2637.42000000", "2637.64000000", "2635.92000000", "2636.88000000", "276.38840000", 1748335739999, "728779.37556100", 1818, "158.19050000", "417106.86809800", "0"], [1748335740000, "2636.87000000", "2636.92000000", "2634.10000000", "2635.22000000", "314.82970000", 1748335799999, "829823.77504100", 2274, "169.94550000", "447948.19252400", "0"], [1748335800000, "2635.23000000", "2635.23000000", "2633.12000000", "2633.92000000", "417.87890000", 1748335859999, "1100713.41491900", 2066, "114.46830000", "301507.81623800", "0"], [1748335860000, "2633.91000000", "2634.77000000", "2633.10000000", "2634.10000000", "459.30870000", 1748335919999, "1209754.63220600", 2589, "221.91940000", "584503.45670100", "0"], [1748335920000, "2634.09000000", "2634.10000000", "2633.20000000", "2634.09000000", "383.81820000", 1748335979999, "1010901.34369400", 1709, "163.72160000", "431203.02081900", "0"], [1748335980000, "2634.09000000", "2635.35000000", "2633.00000000", "2635.34000000", "535.63070000", 1748336039999, "1410947.22722700", 2454, "302.01770000", "795555.96364500", "0"], [1748336040000, "2635.35000000", "2636.34000000", "2634.62000000", "2635.21000000", "397.58150000", 1748336099999, "1047820.96387600", 2066, "193.27370000", "509354.22507300", "0"], [1748336100000, "2635.20000000", "2635.20000000", "2632.43000000", "2633.99000000", "462.57690000", 1748336159999, "1218292.27710300", 2015, "197.03580000", "518917.03809400", "0"], [1748336160000, "2633.99000000", "2634.74000000", "2632.54000000", "2633.07000000", "553.58520000", 1748336219999, "1457931.07922800", 2347, "261.98370000", "689874.18401600", "0"], [1748336220000, "2633.08000000", "2635.54000000", "2631.77000000", "2632.90000000", "496.14680000", 1748336279999, "1306458.67289100", 3310, "181.01230000", "476668.46945000", "0"], [1748336280000, "2632.90000000", "2635.00000000", "2631.21000000", "2634.92000000", "494.05520000", 1748336339999, "1300615.95390600", 2796, "238.73010000", "628425.03726600", "0"], [1748336340000, "2634.92000000", "2635.20000000", "2634.05000000", "2635.20000000", "367.12210000", 1748336399999, "967240.64238000", 1463, "150.85240000", "397449.93221800", "0"], [1748336400000, "2635.19000000", "2638.55000000", "2635.19000000", "2637.40000000", "969.34870000", 1748336459999, "2556027.20008000", 3830, "566.33700000", "1493358.72347900", "0"], [1748336460000, "2637.40000000", "2637.51000000", "2635.10000000", "2635.11000000", "397.45050000", 1748336519999, "1047956.19133800", 2514, "149.59660000", "394422.71600800", "0"], [1748336520000, "2635.10000000", "2639.80000000", "2635.10000000", "2637.10000000", "672.78530000", 1748336579999, "1774688.55519000", 4084, "366.13190000", "965713.25020600", "0"], [1748336580000, "2637.10000000", "2639.39000000", "2636.45000000", "2639.39000000", "408.81700000", 1748336639999, "1078587.30540500", 3151, "232.65630000", "613797.17479500", "0"], [1748336640000, "2639.39000000", "2640.29000000", "2638.30000000", "2639.00000000", "566.97170000", 1748336699999, "1496476.71747300", 2402, "408.34610000", "1077839.18168100", "0"], [1748336700000, "2639.01000000", "2639.38000000", "2636.40000000", "2636.69000000", "262.31620000", 1748336759999, "691939.15046000", 1668, "79.56270000", "209836.13582600", "0"], [1748336760000, "2636.69000000", "2639.25000000", "2636.20000000", "2637.66000000", "517.43900000", 1748336819999, "1365036.08123100", 2700, "321.33250000", "847708.82138600", "0"], [1748336820000, "2637.66000000", "2639.56000000", "2637.43000000", "2638.58000000", "245.46460000", 1748336879999, "647721.03366600", 1883, "116.24600000", "306727.24214900", "0"], [1748336880000, "2638.58000000", "2640.00000000", "2637.05000000", "2637.06000000", "257.24830000", 1748336939999, "678844.44078600", 1719, "133.11520000", "351303.21351100", "0"], [1748336940000, "2637.06000000", "2640.00000000", "2637.06000000", "2640.00000000", "443.68280000", 1748336999999, "1170761.78571400", 2221, "331.37380000", "874387.22081600", "0"], [1748337000000, "2640.00000000", "2640.00000000", "2636.13000000", "2636.33000000", "571.33840000", 1748337059999, "1507523.40272800", 2349, "102.78820000", "271170.79451400", "0"], [1748337060000, "2636.33000000", "2638.92000000", "2636.32000000", "2638.18000000", "390.79190000", 1748337119999, "1030995.75408800", 1155, "332.95430000", "878423.70480200", "0"], [1748337120000, "2638.19000000", "2638.19000000", "2634.49000000", "2636.20000000", "196.49960000", 1748337179999, "517995.58387500", 2137, "82.84010000", "218368.47184000", "0"], [1748337180000, "2636.21000000", "2636.50000000", "2635.87000000", "2636.18000000", "143.08210000", 1748337239999, "377199.54764600", 1122, "60.79410000", "160265.93287500", "0"], [1748337240000, "2636.17000000", "2636.60000000", "2634.30000000", "2636.59000000", "234.45440000", 1748337299999, "617892.93860900", 1881, "132.93400000", "350326.96205400", "0"], [1748337300000, "2636.60000000", "2636.92000000", "2634.37000000", "2634.37000000", "145.19650000", 1748337359999, "382676.57010800", 1542, "67.34870000", "177498.71262700", "0"], [1748337360000, "2634.37000000", "2634.37000000", "2631.09000000", "2632.77000000", "359.54570000", 1748337419999, "946552.19552600", 2685, "162.90680000", "428846.21710200", "0"], [1748337420000, "2632.77000000", "2635.50000000", "2632.76000000", "2633.64000000", "336.24760000", 1748337479999, "885615.55128600", 2825, "206.12340000", "542857.96312400", "0"], [1748337480000, "2633.64000000", "2635.01000000", "2632.77000000", "2632.86000000", "273.94100000", 1748337539999, "721574.65191300", 2059, "102.73490000", "270605.43367700", "0"], [1748337540000, "2632.85000000", "2633.13000000", "2631.20000000", "2631.30000000", "262.00910000", 1748337599999, "689652.01971000", 1431, "95.31830000", "250889.93921100", "0"], [1748337600000, "2631.31000000", "2632.27000000", "2631.30000000", "2631.99000000", "425.15900000", 1748337659999, "1118906.10845200", 1708, "273.81070000", "720585.08061700", "0"], [1748337660000, "2631.99000000", "2632.27000000", "2627.18000000", "2627.32000000", "794.39870000", 1748337719999, "2088679.56712000", 3801, "263.37460000", "692512.36646500", "0"], [1748337720000, "2627.33000000", "2629.70000000", "2626.00000000", "2629.61000000", "878.65360000", 1748337779999, "2308554.29536800", 4073, "427.70770000", "1123776.42231200", "0"], [1748337780000, "2629.61000000", "2629.61000000", "2624.40000000", "2625.99000000", "1128.78370000", 1748337839999, "2964833.60409200", 4674, "333.65080000", "876158.44319300", "0"], [1748337840000, "2625.99000000", "2626.70000000", "2624.32000000", "2624.90000000", "365.00270000", 1748337899999, "958335.51814400", 2862, "180.44130000", "473759.64496400", "0"], [1748337900000, "2624.89000000", "2628.47000000", "2624.89000000", "2627.03000000", "402.66290000", 1748337959999, "1057849.42397000", 3284, "218.40430000", "573708.13672400", "0"], [1748337960000, "2627.03000000", "2627.04000000", "2623.98000000", "2625.16000000", "999.87380000", 1748338019999, "2625344.87990900", 3260, "348.80440000", "915744.54795000", "0"], [1748338020000, "2625.16000000", "2625.42000000", "2622.20000000", "2622.31000000", "534.53980000", 1748338079999, "1402389.46302000", 3609, "153.32880000", "402262.26772400", "0"], [1748338080000, "2622.30000000", "2626.15000000", "2622.30000000", "2625.05000000", "644.77690000", 1748338139999, "1692326.86215000", 2972, "488.73490000", "1282766.27983100", "0"], [1748338140000, "2625.04000000", "2625.05000000", "2623.42000000", "2623.79000000", "199.35510000", 1748338199999, "523101.24207500", 1682, "86.77150000", "227676.06466000", "0"], [1748338200000, "2623.78000000", "2624.77000000", "2623.65000000", "2624.50000000", "352.57970000", 1748338259999, "925287.44831600", 1610, "176.33550000", "462753.06671000", "0"], [1748338260000, "2624.50000000", "2624.82000000", "2623.40000000", "2623.41000000", "184.02890000", 1748338319999, "482909.24431500", 1184, "51.24140000", "134464.11476100", "0"], [1748338320000, "2623.40000000", "2626.57000000", "2623.40000000", "2625.57000000", "599.09160000", 1748338379999, "1572792.05781900", 2327, "439.89890000", "1154820.29519900", "0"], [1748338380000, "2625.57000000", "2625.96000000", "2625.19000000", "2625.42000000", "225.15810000", 1748338439999, "591152.77347400", 1323, "126.42820000", "331928.68317900", "0"], [1748338440000, "2625.42000000", "2626.00000000", "2625.41000000", "2625.50000000", "140.87210000", 1748338499999, "369905.16257300", 885, "94.10720000", "247105.12152200", "0"], [1748338500000, "2625.50000000", "2627.96000000", "2625.50000000", "2627.02000000", "339.39300000", 1748338559999, "891534.83744400", 1506, "244.76080000", "642883.63337800", "0"], [1748338560000, "2627.02000000", "2628.47000000", "2626.94000000", "2628.32000000", "336.34810000", 1748338619999, "883824.14833300", 1686, "165.18720000", "434062.51547000", "0"], [1748338620000, "2628.32000000", "2630.50000000", "2628.31000000", "2629.49000000", "419.14180000", 1748338679999, "1102214.55442800", 2423, "301.29890000", "792309.64585700", "0"], [1748338680000, "2629.48000000", "2631.48000000", "2629.06000000", "2630.68000000", "1186.10940000", 1748338739999, "3120232.54154400", 2232, "504.95300000", "1328228.28574200", "0"], [1748338740000, "2630.68000000", "2633.00000000", "2630.32000000", "2631.19000000", "1152.73890000", 1748338799999, "3034026.86093400", 2075, "644.12650000", "1695078.06689300", "0"], [1748338800000, "2631.19000000", "2631.19000000", "2628.48000000", "2629.48000000", "600.16180000", 1748338859999, "1578038.16322000", 2064, "150.99210000", "396988.55142800", "0"], [1748338860000, "2629.47000000", "2630.49000000", "2629.18000000", "2629.23000000", "379.74640000", 1748338919999, "998611.86720500", 2305, "295.74820000", "777708.82222700", "0"], [1748338920000, "2629.22000000", "2629.90000000", "2627.49000000", "2627.70000000", "246.44350000", 1748338979999, "647866.10991700", 2313, "111.42550000", "292907.95735800", "0"], [1748338980000, "2627.70000000", "2627.70000000", "2625.97000000", "2625.98000000", "205.18680000", 1748339039999, "538985.99088100", 1453, "60.57700000", "159099.32204000", "0"], [1748339040000, "2625.97000000", "2636.92000000", "2625.50000000", "2636.08000000", "1504.17150000", 1748339099999, "3959411.92466200", 5043, "987.16770000", "2597741.94006900", "0"], [1748339100000, "2636.08000000", "2646.46000000", "2634.80000000", "2642.64000000", "2617.42950000", 1748339159999, "6916619.37280100", 9220, "1660.73740000", "4387402.04593300", "0"], [1748339160000, "2642.63000000", "2643.60000000", "2640.51000000", "2640.51000000", "582.86530000", 1748339219999, "1539818.99410000", 3539, "422.67570000", "1116615.08751700", "0"], [1748339220000, "2640.61000000", "2647.68000000", "2637.37000000", "2640.10000000", "1632.62110000", 1748339279999, "4311966.86406300", 4159, "1365.22460000", "3606123.85661000", "0"], [1748339280000, "2640.11000000", "2640.37000000", "2634.90000000", "2634.90000000", "456.55330000", 1748339339999, "1204342.36807100", 3172, "241.21930000", "636292.68660900", "0"], [1748339340000, "2634.90000000", "2637.73000000", "2634.64000000", "2637.67000000", "272.64670000", 1748339399999, "718791.29524400", 2374, "217.91080000", "574449.58321400", "0"], [1748339400000, "2637.67000000", "2639.13000000", "2636.59000000", "2638.88000000", "250.88430000", 1748339459999, "661771.54722700", 1891, "154.28690000", "406972.11753000", "0"], [1748339460000, "2638.89000000", "2639.26000000", "2635.01000000", "2637.00000000", "959.85710000", 1748339519999, "2531102.07144600", 2911, "139.31610000", "367395.50207400", "0"], [1748339520000, "2637.00000000", "2638.40000000", "2636.92000000", "2637.19000000", "257.42560000", 1748339579999, "679026.26653000", 2360, "160.33550000", "422923.57010500", "0"], [1748339580000, "2637.19000000", "2638.21000000", "2636.12000000", "2636.71000000", "150.02260000", 1748339639999, "395664.10348600", 1453, "80.46660000", "212222.89855600", "0"], [1748339640000, "2636.71000000", "2639.50000000", "2636.00000000", "2639.18000000", "634.17410000", 1748339699999, "1672612.96708800", 2913, "439.91230000", "1160280.39269700", "0"], [1748339700000, "2639.18000000", "2639.68000000", "2637.30000000", "2637.46000000", "308.59720000", 1748339759999, "814196.74520900", 2021, "212.90950000", "561740.93436100", "0"], [1748339760000, "2637.46000000", "2638.22000000", "2637.03000000", "2637.79000000", "149.84680000", 1748339819999, "395197.76311500", 1909, "92.75580000", "244633.97020800", "0"], [1748339820000, "2637.79000000", "2638.57000000", "2637.03000000", "2637.54000000", "323.90900000", 1748339879999, "854388.34086800", 2216, "235.07530000", "620059.00701400", "0"], [1748339880000, "2637.54000000", "2638.33000000", "2637.39000000", "2638.00000000", "193.71700000", 1748339939999, "510975.78040400", 1603, "139.42910000", "367774.36973700", "0"], [1748339940000, "2637.99000000", "2638.33000000", "2637.21000000", "2638.19000000", "233.64240000", 1748339999999, "616297.77836700", 1249, "106.10550000", "279882.01338400", "0"], [1748340000000, "2638.19000000", "2639.70000000", "2636.80000000", "2637.07000000", "544.89730000", 1748340059999, "1437526.21389800", 3739, "327.64110000", "864313.50620400", "0"], [1748340060000, "2637.06000000", "2637.07000000", "2635.16000000", "2635.46000000", "215.86230000", 1748340119999, "568953.19447000", 1846, "99.99440000", "263541.95585700", "0"], [1748340120000, "2635.45000000", "2636.01000000", "2634.50000000", "2634.51000000", "204.04660000", 1748340179999, "537676.97964100", 2544, "89.83930000", "236734.00240200", "0"], [1748340180000, "2634.51000000", "2636.70000000", "2634.21000000", "2635.81000000", "574.20300000", 1748340239999, "1512997.98221800", 2184, "414.37350000", "1091802.89394000", "0"], [1748340240000, "2635.80000000", "2637.00000000", "2634.68000000", "2635.03000000", "457.58150000", 1748340299999, "1206028.52664400", 2784, "247.66710000", "652742.28522100", "0"], [1748340300000, "2635.03000000", "2636.90000000", "2635.03000000", "2636.33000000", "287.82530000", 1748340359999, "758605.58127500", 2190, "203.74250000", "537000.52101100", "0"], [1748340360000, "2636.33000000", "2636.78000000", "2635.03000000", "2635.54000000", "189.23090000", 1748340419999, "498755.33758500", 1513, "133.52820000", "351943.00259700", "0"], [1748340420000, "2635.53000000", "2636.50000000", "2632.87000000", "2633.36000000", "284.97610000", 1748340479999, "750822.71072300", 2726, "134.71950000", "354947.91351100", "0"], [1748340480000, "2633.36000000", "2633.65000000", "2632.72000000", "2633.30000000", "344.54980000", 1748340539999, "907273.24850800", 1607, "155.29400000", "408920.06940600", "0"], [1748340540000, "2633.31000000", "2633.75000000", "2632.60000000", "2633.75000000", "222.21700000", 1748340599999, "585151.85210000", 1032, "125.79790000", "331259.76719300", "0"], [1748340600000, "2633.75000000", "2635.76000000", "2633.74000000", "2634.00000000", "267.05660000", 1748340659999, "703596.61812700", 2035, "176.16100000", "464116.50843400", "0"], [1748340660000, "2634.01000000", "2635.65000000", "2633.13000000", "2633.13000000", "154.42860000", 1748340719999, "406861.28599300", 1633, "95.97670000", "252860.58532100", "0"], [1748340720000, "2633.13000000", "2633.14000000", "2631.00000000", "2631.71000000", "286.38840000", 1748340779999, "753794.90744400", 1734, "132.24300000", "348092.36404200", "0"], [1748340780000, "2631.71000000", "2632.75000000", "2631.71000000", "2632.07000000", "257.02770000", 1748340839999, "676567.10691700", 1154, "155.50840000", "409333.47525700", "0"], [1748340840000, "2632.08000000", "2634.50000000", "2632.07000000", "2633.99000000", "285.85110000", 1748340899999, "752697.70080200", 1986, "232.63400000", "612536.24191600", "0"], [1748340900000, "2633.99000000", "2638.00000000", "2633.99000000", "2637.97000000", "363.79000000", 1748340959999, "959042.23312400", 1827, "324.16620000", "854610.39544200", "0"], [1748340960000, "2637.97000000", "2637.98000000", "2636.33000000", "2636.70000000", "175.09450000", 1748341019999, "461709.63392600", 1268, "108.98590000", "287368.42320000", "0"], [1748341020000, "2636.69000000", "2637.06000000", "2636.02000000", "2636.16000000", "272.44060000", 1748341079999, "718313.79750200", 1499, "97.39360000", "256761.75385000", "0"], [1748341080000, "2636.17000000", "2637.33000000", "2635.88000000", "2636.52000000", "245.42840000", 1748341139999, "647099.31965700", 1943, "151.30680000", "398916.56934000", "0"], [1748341140000, "2636.52000000", "2636.75000000", "2633.50000000", "2634.66000000", "942.98260000", 1748341199999, "2484607.27197400", 2640, "394.10160000", "1038205.79600700", "0"], [1748341200000, "2634.66000000", "2635.26000000", "2633.20000000", "2633.23000000", "506.23480000", 1748341259999, "1333500.45006200", 2135, "230.16680000", "606285.22580100", "0"], [1748341260000, "2633.22000000", "2635.39000000", "2632.41000000", "2635.29000000", "248.56240000", 1748341319999, "654661.31373300", 1931, "159.56440000", "420294.78231700", "0"], [1748341320000, "2635.28000000", "2635.48000000", "2632.62000000", "2632.90000000", "198.81030000", 1748341379999, "523720.41765000", 2049, "96.89710000", "255247.17146500", "0"], [1748341380000, "2632.90000000", "2633.64000000", "2632.62000000", "2633.39000000", "143.39290000", 1748341439999, "377575.16322500", 1564, "75.36500000", "198447.32318200", "0"], [1748341440000, "2633.39000000", "2633.40000000", "2631.69000000", "2631.69000000", "428.81740000", 1748341499999, "1128824.05111000", 1396, "106.04500000", "279176.29792600", "0"], [1748341500000, "2631.70000000", "2635.25000000", "2631.69000000", "2635.25000000", "528.85790000", 1748341559999, "1392733.95731300", 1726, "374.97060000", "987511.21895300", "0"], [1748341560000, "2635.24000000", "2636.52000000", "2635.24000000", "2636.35000000", "233.71650000", 1748341619999, "616065.37987200", 1070, "140.79070000", "371118.27656700", "0"], [1748341620000, "2636.35000000", "2636.94000000", "2634.99000000", "2636.93000000", "431.13650000", 1748341679999, "1136590.80242600", 1657, "235.80460000", "621601.64525800", "0"], [1748341680000, "2636.94000000", "2641.47000000", "2636.94000000", "2640.56000000", "860.93470000", 1748341739999, "2272491.87918000", 2950, "545.15200000", "1438851.86062200", "0"], [1748341740000, "2640.56000000", "2641.09000000", "2639.70000000", "2640.82000000", "425.30600000", 1748341799999, "1122941.72937900", 2135, "351.28570000", "927491.74001400", "0"], [1748341800000, "2640.81000000", "2642.28000000", "2638.72000000", "2640.49000000", "466.32610000", 1748341859999, "1231313.26216400", 3105, "263.13980000", "694802.92765300", "0"], [1748341860000, "2640.50000000", "2641.00000000", "2636.93000000", "2638.17000000", "299.68680000", 1748341919999, "790733.24010200", 2656, "175.99530000", "464366.72497500", "0"], [1748341920000, "2638.17000000", "2639.62000000", "2638.17000000", "2638.70000000", "155.78820000", 1748341979999, "411137.30337100", 1819, "93.32060000", "246274.84421400", "0"], [1748341980000, "2638.70000000", "2639.44000000", "2636.89000000", "2637.41000000", "346.66300000", 1748342039999, "914466.37604800", 1490, "141.82310000", "374085.21974800", "0"], [1748342040000, "2637.40000000", "2639.20000000", "2636.61000000", "2637.05000000", "421.44000000", 1748342099999, "1111674.22064500", 2319, "173.02280000", "456384.17613700", "0"], [1748342100000, "2637.05000000", "2637.11000000", "2635.17000000", "2636.11000000", "325.55870000", 1748342159999, "858227.62360300", 2351, "212.84040000", "561082.30507000", "0"], [1748342160000, "2636.11000000", "2640.00000000", "2636.11000000", "2638.03000000", "2451.21130000", 1748342219999, "6467900.78362200", 2596, "1565.56090000", "4130420.01537800", "0"], [1748342220000, "2638.02000000", "2638.02000000", "2635.60000000", "2637.89000000", "442.08280000", 1748342279999, "1165675.57818800", 2739, "253.39800000", "668083.37949800", "0"], [1748342280000, "2637.89000000", "2637.89000000", "2636.37000000", "2637.65000000", "258.04280000", 1748342339999, "680432.61963000", 1452, "169.15370000", "446015.79359800", "0"], [1748342340000, "2637.65000000", "2637.65000000", "2636.90000000", "2637.41000000", "143.60920000", 1748342399999, "378743.75211300", 829, "82.74590000", "218221.26395100", "0"], [1748342400000, "2637.40000000", "2637.41000000", "2635.79000000", "2635.90000000", "236.84250000", 1748342459999, "624416.93614700", 1232, "84.23400000", "222054.37785600", "0"], [1748342460000, "2635.89000000", "2635.90000000", "2635.00000000", "2635.36000000", "292.46860000", 1748342519999, "770777.29480800", 1389, "141.81800000", "373729.43230400", "0"], [1748342520000, "2635.36000000", "2635.37000000", "2633.36000000", "2633.42000000", "279.98220000", 1748342579999, "737465.78895000", 1844, "114.94020000", "302725.54289900", "0"], [1748342580000, "2633.42000000", "2634.90000000", "2633.41000000", "2634.24000000", "249.52790000", 1748342639999, "657316.46426200", 1331, "129.28720000", "340561.02996000", "0"], [1748342640000, "2634.25000000", "2634.25000000", "2633.28000000", "2633.33000000", "227.07430000", 1748342699999, "598071.32294700", 756, "47.88770000", "126140.81633300", "0"], [1748342700000, "2633.33000000", "2634.40000000", "2633.18000000", "2634.40000000", "245.21720000", 1748342759999, "645808.91317800", 1242, "169.58040000", "446611.14587100", "0"], [1748342760000, "2634.39000000", "2634.40000000", "2633.33000000", "2633.95000000", "148.49570000", 1748342819999, "391137.26437400", 894, "78.06190000", "205610.42894300", "0"], [1748342820000, "2633.94000000", "2635.93000000", "2633.94000000", "2634.76000000", "270.71920000", 1748342879999, "713369.04303300", 1897, "171.75980000", "452604.25037200", "0"], [1748342880000, "2634.76000000", "2636.20000000", "2634.27000000", "2635.84000000", "241.01520000", 1748342939999, "635190.70337300", 1478, "169.11310000", "445681.10434500", "0"], [1748342940000, "2635.84000000", "2635.88000000", "2635.02000000", "2635.02000000", "97.84330000", 1748342999999, "257867.59896100", 1084, "45.62990000", "120258.75889800", "0"], [1748343000000, "2635.02000000", "2637.96000000", "2635.02000000", "2636.81000000", "446.78760000", 1748343059999, "1178145.86126500", 1917, "336.52000000", "887353.08238700", "0"], [1748343060000, "2636.80000000", "2637.57000000", "2636.63000000", "2637.56000000", "165.26930000", 1748343119999, "435831.87612000", 1373, "118.99780000", "313805.11331600", "0"], [1748343120000, "2637.56000000", "2637.59000000", "2637.19000000", "2637.20000000", "241.80430000", 1748343179999, "637719.70202200", 1007, "154.20440000", "406684.56325300", "0"], [1748343180000, "2637.21000000", "2639.25000000", "2637.11000000", "2638.15000000", "415.12070000", 1748343239999, "1095111.13217200", 2425, "264.11510000", "696734.95583800", "0"], [1748343240000, "2638.15000000", "2639.74000000", "2638.02000000", "2639.06000000", "279.90470000", 1748343299999, "738569.35300300", 1595, "222.07360000", "585970.94259300", "0"], [1748343300000, "2639.05000000", "2639.05000000", "2638.16000000", "2638.42000000", "518.08380000", 1748343359999, "1366992.22819900", 1486, "253.34430000", "668436.72346400", "0"], [1748343360000, "2638.43000000", "2638.74000000", "2638.12000000", "2638.73000000", "110.84540000", 1748343419999, "292441.34677100", 754, "93.44620000", "246537.68581000", "0"], [1748343420000, "2638.74000000", "2638.74000000", "2635.60000000", "2636.14000000", "387.83770000", 1748343479999, "1022531.45926600", 1470, "201.57060000", "531380.47754200", "0"], [1748343480000, "2636.15000000", "2638.10000000", "2636.14000000", "2638.10000000", "232.45900000", 1748343539999, "612946.70673400", 1257, "193.05070000", "509025.73255500", "0"], [1748343540000, "2638.09000000", "2638.43000000", "2637.65000000", "2638.42000000", "119.44790000", 1748343599999, "315112.35800900", 949, "74.20490000", "195757.52777300", "0"], [1748343600000, "2638.42000000", "2638.42000000", "2636.39000000", "2636.68000000", "444.14390000", 1748343659999, "1171256.54011400", 1871, "167.68630000", "442197.45279900", "0"], [1748343660000, "2636.67000000", "2637.25000000", "2636.40000000", "2636.71000000", "113.07830000", 1748343719999, "298157.67912400", 1154, "63.93320000", "168572.13256800", "0"], [1748343720000, "2636.72000000", "2636.72000000", "2635.51000000", "2636.40000000", "234.33600000", 1748343779999, "617716.28866600", 1460, "132.88630000", "350272.37015200", "0"], [1748343780000, "2636.41000000", "2637.53000000", "2636.04000000", "2637.45000000", "213.18080000", 1748343839999, "562023.66665300", 1021, "124.19350000", "327420.15760600", "0"], [1748343840000, "2637.45000000", "2638.28000000", "2637.39000000", "2638.02000000", "140.76400000", 1748343899999, "371343.40928900", 1359, "91.60700000", "241664.01792800", "0"], [1748343900000, "2638.01000000", "2639.52000000", "2637.60000000", "2639.44000000", "199.13760000", 1748343959999, "525429.69773500", 1266, "141.66970000", "373788.38310100", "0"], [1748343960000, "2639.45000000", "2639.50000000", "2638.28000000", "2638.45000000", "258.84290000", 1748344019999, "683070.98727900", 1920, "119.98920000", "316624.69489800", "0"], [1748344020000, "2638.45000000", "2638.45000000", "2637.61000000", "2638.25000000", "143.94470000", 1748344079999, "379703.92041300", 876, "105.64190000", "278666.54249700", "0"], [1748344080000, "2638.25000000", "2639.99000000", "2638.06000000", "2639.97000000", "244.23500000", 1748344139999, "644563.68989500", 1416, "167.57060000", "442208.41393100", "0"], [1748344140000, "2639.98000000", "2640.54000000", "2639.44000000", "2640.54000000", "383.78660000", 1748344199999, "1013196.48780100", 1739, "276.56140000", "730113.59440000", "0"], [1748344200000, "2640.53000000", "2641.41000000", "2638.80000000", "2638.81000000", "367.57590000", 1748344259999, "970731.22999500", 2129, "277.55020000", "732982.80865500", "0"], [1748344260000, "2638.81000000", "2638.81000000", "2635.62000000", "2636.20000000", "450.49870000", 1748344319999, "1187808.85537200", 2906, "197.97620000", "521962.72325700", "0"], [1748344320000, "2636.20000000", "2636.47000000", "2631.35000000", "2632.29000000", "781.44030000", 1748344379999, "2057495.50985700", 2896, "212.85930000", "560304.78716300", "0"], [1748344380000, "2632.29000000", "2633.27000000", "2631.86000000", "2632.57000000", "368.59150000", 1748344439999, "970359.16612700", 2135, "158.88930000", "418289.63415000", "0"], [1748344440000, "2632.57000000", "2632.98000000", "2632.36000000", "2632.98000000", "159.57010000", 1748344499999, "420080.34416700", 1232, "77.15230000", "203109.08861800", "0"], [1748344500000, "2632.97000000", "2633.00000000", "2631.69000000", "2632.99000000", "413.61460000", 1748344559999, "1088763.78500600", 1756, "217.05660000", "571359.70606900", "0"], [1748344560000, "2632.99000000", "2632.99000000", "2629.25000000", "2630.15000000", "473.50480000", 1748344619999, "1245756.54565200", 2534, "112.87220000", "296862.06780300", "0"], [1748344620000, "2630.15000000", "2630.16000000", "2626.99000000", "2629.73000000", "700.70950000", 1748344679999, "1841870.04842400", 3384, "300.38010000", "789500.65656200", "0"], [1748344680000, "2629.73000000", "2629.78000000", "2628.50000000", "2629.60000000", "247.94460000", 1748344739999, "651930.05357400", 1906, "137.44090000", "361372.01482500", "0"], [1748344740000, "2629.60000000", "2630.68000000", "2629.27000000", "2630.48000000", "301.31040000", 1748344799999, "792433.09955100", 1712, "245.41760000", "645444.78137900", "0"], [1748344800000, "2630.48000000", "2634.23000000", "2630.29000000", "2634.03000000", "372.49940000", 1748344859999, "980403.73752000", 2297, "271.90470000", "715667.86542600", "0"], [1748344860000, "2634.03000000", "2637.83000000", "2634.03000000", "2637.71000000", "336.40660000", 1748344919999, "886761.14180100", 2073, "262.58410000", "692139.56013900", "0"], [1748344920000, "2637.72000000", "2637.72000000", "2635.12000000", "2636.00000000", "252.71060000", 1748344979999, "666349.40746600", 1790, "81.58800000", "215128.94658000", "0"], [1748344980000, "2636.00000000", "2636.82000000", "2635.35000000", "2636.81000000", "146.75540000", 1748345039999, "386835.34046300", 1273, "100.47760000", "264862.23407100", "0"], [1748345040000, "2636.81000000", "2636.89000000", "2635.10000000", "2635.83000000", "185.11750000", 1748345099999, "487954.48351700", 1400, "65.67240000", "173098.06264700", "0"], [1748345100000, "2635.84000000", "2637.71000000", "2635.83000000", "2637.70000000", "167.97590000", 1748345159999, "442896.68955500", 1295, "102.99230000", "271563.21083100", "0"], [1748345160000, "2637.71000000", "2637.86000000", "2637.68000000", "2637.73000000", "170.10650000", 1748345219999, "448691.86004400", 709, "109.99350000", "290129.97218100", "0"], [1748345220000, "2637.72000000", "2637.79000000", "2637.30000000", "2637.30000000", "156.71750000", 1748345279999, "413359.84332600", 636, "21.30400000", "56192.01451700", "0"], [1748345280000, "2637.30000000", "2637.77000000", "2636.99000000", "2637.77000000", "132.86130000", 1748345339999, "350387.56220700", 759, "55.81340000", "147193.67048500", "0"], [1748345340000, "2637.76000000", "2638.26000000", "2637.66000000", "2637.98000000", "155.95520000", 1748345399999, "411398.89541700", 696, "121.57980000", "320714.79391300", "0"], [1748345400000, "2637.98000000", "2639.30000000", "2637.98000000", "2637.98000000", "375.98290000", 1748345459999, "992090.97937600", 1904, "240.48900000", "634564.83130500", "0"], [1748345460000, "2637.98000000", "2639.50000000", "2637.98000000", "2639.49000000", "214.86800000", 1748345519999, "567006.93835500", 1982, "130.12110000", "343375.15560900", "0"], [1748345520000, "2639.50000000", "2640.99000000", "2639.05000000", "2639.65000000", "307.28060000", 1748345579999, "811181.31703700", 2836, "177.74040000", "469209.72279300", "0"], [1748345580000, "2639.65000000", "2640.82000000", "2638.99000000", "2640.62000000", "243.96440000", 1748345639999, "644008.51959000", 2332, "195.06120000", "514906.62162300", "0"], [1748345640000, "2640.61000000", "2644.05000000", "2640.51000000", "2641.64000000", "739.44800000", 1748345699999, "1953714.52557700", 3774, "506.13800000", "1337241.74282600", "0"], [1748345700000, "2641.65000000", "2642.39000000", "2640.57000000", "2640.98000000", "407.17030000", 1748345759999, "1075532.43541300", 3013, "181.86380000", "480367.48222500", "0"], [1748345760000, "2640.99000000", "2641.00000000", "2640.02000000", "2640.02000000", "214.58600000", 1748345819999, "566669.60568500", 1705, "119.58820000", "315798.34578100", "0"], [1748345820000, "2640.03000000", "2641.14000000", "2639.94000000", "2640.84000000", "353.30290000", 1748345879999, "932918.88876500", 2752, "205.01120000", "541338.13375500", "0"], [1748345880000, "2640.83000000", "2643.22000000", "2640.38000000", "2641.88000000", "646.97290000", 1748345939999, "1709150.82108200", 3428, "320.53050000", "846789.52620000", "0"], [1748345940000, "2641.88000000", "2646.00000000", "2641.88000000", "2643.43000000", "1154.53870000", 1748345999999, "3052867.42493800", 5546, "637.47800000", "1685437.11140800", "0"], [1748346000000, "2643.43000000", "2646.21000000", "2643.43000000", "2646.14000000", "1657.80130000", 1748346059999, "4385232.86044200", 5146, "1074.99550000", "2843407.89116100", "0"], [1748346060000, "2646.14000000", "2649.00000000", "2645.14000000", "2648.64000000", "1429.07940000", 1748346119999, "3783618.87994700", 6880, "498.64430000", "1320199.34254300", "0"], [1748346120000, "2648.63000000", "2650.50000000", "2644.91000000", "2645.39000000", "1856.56150000", 1748346179999, "4918798.49825500", 8353, "1347.97180000", "3571665.85066000", "0"], [1748346180000, "2645.38000000", "2645.70000000", "2643.24000000", "2643.25000000", "478.33660000", 1748346239999, "1264777.25741100", 2704, "151.84830000", "401542.73323400", "0"], [1748346240000, "2643.25000000", "2645.80000000", "2643.25000000", "2645.10000000", "458.49600000", 1748346299999, "1212703.31965900", 4031, "284.66360000", "752856.10006400", "0"], [1748346300000, "2645.10000000", "2646.74000000", "2645.00000000", "2646.55000000", "262.50880000", 1748346359999, "694631.07472400", 2758, "182.61390000", "483212.83435200", "0"], [1748346360000, "2646.56000000", "2647.99000000", "2644.77000000", "2647.22000000", "380.82770000", 1748346419999, "1007713.03307900", 3225, "156.74530000", "414797.39779700", "0"], [1748346420000, "2647.22000000", "2647.99000000", "2646.17000000", "2646.17000000", "511.54560000", 1748346479999, "1354090.17743800", 2742, "342.42650000", "906422.41921300", "0"], [1748346480000, "2646.17000000", "2646.54000000", "2643.96000000", "2644.02000000", "273.00570000", 1748346539999, "722169.91576800", 2321, "74.71700000", "197635.35735300", "0"], [1748346540000, "2644.02000000", "2644.60000000", "2643.52000000", "2643.52000000", "210.25590000", 1748346599999, "555882.11805500", 2203, "156.00790000", "412451.15562500", "0"], [1748346600000, "2643.52000000", "2644.70000000", "2643.29000000", "2644.02000000", "229.03900000", 1748346659999, "605537.31785700", 2242, "87.18810000", "230517.18879400", "0"], [1748346660000, "2644.03000000", "2644.36000000", "2642.49000000", "2644.36000000", "165.73070000", 1748346719999, "438089.68453800", 2169, "113.27040000", "299414.68440900", "0"], [1748346720000, "2644.36000000", "2644.70000000", "2643.19000000", "2644.19000000", "114.87950000", 1748346779999, "303746.27546100", 1774, "60.96140000", "161188.48619700", "0"], [1748346780000, "2644.20000000", "2646.19000000", "2643.86000000", "2645.94000000", "287.30320000", 1748346839999, "760001.22668900", 2360, "198.66640000", "525495.17207300", "0"], [1748346840000, "2645.95000000", "2647.15000000", "2645.94000000", "2647.14000000", "236.84360000", 1748346899999, "626805.73839600", 1653, "117.39890000", "310699.90053000", "0"], [1748346900000, "2647.15000000", "2655.00000000", "2647.15000000", "2651.91000000", "2720.84840000", 1748346959999, "7216569.74615500", 7568, "1569.43810000", "4162066.09497400", "0"], [1748346960000, "2651.91000000", "2653.49000000", "2650.00000000", "2651.05000000", "667.03710000", 1748347019999, "1768732.97916100", 4207, "309.65730000", "821047.21071800", "0"], [1748347020000, "2651.05000000", "2651.06000000", "2649.05000000", "2649.88000000", "374.05830000", 1748347079999, "991327.11219500", 2612, "252.25860000", "668524.51798700", "0"], [1748347080000, "2649.89000000", "2653.64000000", "2649.44000000", "2653.31000000", "453.76070000", 1748347139999, "1203194.24249200", 2314, "301.92070000", "800523.29618300", "0"], [1748347140000, "2653.30000000", "2653.66000000", "2650.93000000", "2652.64000000", "471.82790000", 1748347199999, "1251655.33653700", 2910, "203.44010000", "539632.89045900", "0"], [1748347200000, "2652.64000000", "2654.50000000", "2649.53000000", "2649.96000000", "797.93590000", 1748347259999, "2116444.80608100", 5647, "392.90040000", "1042029.87247200", "0"], [1748347260000, "2649.96000000", "2651.56000000", "2648.63000000", "2648.63000000", "358.44240000", 1748347319999, "949911.41248000", 2950, "111.63300000", "295880.20840900", "0"], [1748347320000, "2648.62000000", "2650.41000000", "2646.09000000", "2649.34000000", "759.04900000", 1748347379999, "2009804.39570400", 4000, "233.54570000", "618398.84162100", "0"], [1748347380000, "2649.33000000", "2649.69000000", "2646.33000000", "2647.52000000", "485.10430000", 1748347439999, "1284187.92077600", 2997, "303.25040000", "802751.02685100", "0"], [1748347440000, "2647.52000000", "2647.83000000", "2645.17000000", "2645.50000000", "719.52600000", 1748347499999, "1904187.20472600", 2328, "226.77080000", "600094.45591600", "0"], [1748347500000, "2645.51000000", "2647.32000000", "2645.50000000", "2647.31000000", "300.90330000", 1748347559999, "796302.29859800", 1980, "201.23190000", "532491.34474100", "0"], [1748347560000, "2647.31000000", "2650.69000000", "2647.04000000", "2650.20000000", "720.83570000", 1748347619999, "1909775.20657200", 3301, "470.82310000", "1247469.14745400", "0"], [1748347620000, "2650.19000000", "2650.90000000", "2647.60000000", "2647.85000000", "1068.76800000", 1748347679999, "2831489.59572200", 3156, "217.88610000", "577358.30443000", "0"], [1748347680000, "2647.85000000", "2650.89000000", "2647.84000000", "2650.78000000", "477.62360000", 1748347739999, "1265294.72906200", 3465, "289.65880000", "767393.01965500", "0"], [1748347740000, "2650.78000000", "2651.00000000", "2646.31000000", "2646.32000000", "672.95210000", 1748347799999, "1781956.19283400", 2846, "91.87730000", "243263.17175800", "0"], [1748347800000, "2646.31000000", "2646.32000000", "2643.31000000", "2643.41000000", "661.52680000", 1748347859999, "1749356.50867100", 3059, "244.06570000", "645322.11502400", "0"], [1748347860000, "2643.42000000", "2644.00000000", "2643.42000000", "2643.73000000", "273.83400000", 1748347919999, "723933.72169900", 1049, "132.60970000", "350575.97619100", "0"], [1748347920000, "2643.72000000", "2644.39000000", "2641.41000000", "2641.95000000", "640.66110000", 1748347979999, "1693201.49181300", 2282, "291.16270000", "769456.26117300", "0"], [1748347980000, "2641.95000000", "2641.95000000", "2638.00000000", "2639.31000000", "1659.68490000", 1748348039999, "4380113.52045800", 4730, "828.29400000", "2185647.31704300", "0"], [1748348040000, "2639.30000000", "2640.92000000", "2639.00000000", "2639.69000000", "283.90680000", 1748348099999, "749432.98203600", 1751, "148.99250000", "393299.76514400", "0"], [1748348100000, "2639.70000000", "2641.29000000", "2639.69000000", "2640.76000000", "328.40050000", 1748348159999, "867166.44915700", 2349, "170.11900000", "449180.07403100", "0"], [1748348160000, "2640.77000000", "2641.19000000", "2640.16000000", "2640.99000000", "382.41020000", 1748348219999, "1009827.99022500", 1837, "162.33130000", "428682.83683400", "0"], [1748348220000, "2640.99000000", "2641.00000000", "2639.44000000", "2640.64000000", "163.72150000", 1748348279999, "432265.02787400", 1494, "69.60970000", "183771.34803700", "0"], [1748348280000, "2640.64000000", "2641.00000000", "2638.34000000", "2638.35000000", "279.12820000", 1748348339999, "736919.56524800", 2621, "99.58990000", "262904.54794100", "0"], [1748348340000, "2638.35000000", "2638.42000000", "2634.80000000", "2637.29000000", "774.44970000", 1748348399999, "2041810.90023200", 4030, "341.11800000", "899176.53313800", "0"], [1748348400000, "2637.29000000", "2644.81000000", "2637.29000000", "2644.41000000", "545.24080000", 1748348459999, "1440057.83964900", 3368, "409.59990000", "1081753.90129400", "0"], [1748348460000, "2644.42000000", "2646.82000000", "2644.12000000", "2644.12000000", "639.72960000", 1748348519999, "1692430.91768300", 3522, "337.77290000", "893587.49436300", "0"], [1748348520000, "2644.12000000", "2644.49000000", "2641.41000000", "2643.39000000", "749.02310000", 1748348579999, "1979442.80826700", 2493, "194.99420000", "515456.28254000", "0"], [1748348580000, "2643.39000000", "2643.40000000", "2640.84000000", "2641.21000000", "380.13280000", 1748348639999, "1004432.34162800", 2223, "154.21190000", "407464.81889900", "0"], [1748348640000, "2641.22000000", "2644.71000000", "2641.22000000", "2643.90000000", "562.85200000", 1748348699999, "1487667.07568900", 2305, "362.95750000", "959243.68685000", "0"], [1748348700000, "2643.90000000", "2648.57000000", "2643.89000000", "2648.52000000", "693.76350000", 1748348759999, "1836046.93660400", 2699, "485.10820000", "1283751.58278500", "0"], [1748348760000, "2648.52000000", "2648.70000000", "2647.31000000", "2648.40000000", "574.01350000", 1748348819999, "1520052.80247900", 1972, "267.22140000", "707581.44497000", "0"], [1748348820000, "2648.41000000", "2650.00000000", "2647.62000000", "2647.63000000", "497.10820000", 1748348879999, "1316567.95623900", 2588, "169.01940000", "447689.42193500", "0"], [1748348880000, "2647.63000000", "2649.90000000", "2647.63000000", "2648.64000000", "878.24410000", 1748348939999, "2326207.81904200", 3136, "620.02570000", "1642199.39190100", "0"], [1748348940000, "2648.64000000", "2649.69000000", "2647.29000000", "2648.76000000", "326.20420000", 1748348999999, "863774.00726100", 1805, "187.97160000", "497751.98156900", "0"], [1748349000000, "2648.76000000", "2649.58000000", "2647.32000000", "2647.33000000", "639.58170000", 1748349059999, "1694094.93599400", 2054, "257.50690000", "682080.89362300", "0"], [1748349060000, "2647.32000000", "2648.08000000", "2646.25000000", "2647.08000000", "216.95910000", 1748349119999, "574322.25125200", 2941, "147.56720000", "390625.92264900", "0"], [1748349120000, "2647.04000000", "2648.18000000", "2645.81000000", "2645.81000000", "193.91020000", 1748349179999, "513284.64403700", 2150, "136.86510000", "362306.19103600", "0"], [1748349180000, "2645.82000000", "2647.14000000", "2645.01000000", "2646.61000000", "326.77920000", 1748349239999, "864575.05105900", 2025, "242.10920000", "640523.89061500", "0"], [1748349240000, "2646.60000000", "2646.82000000", "2645.56000000", "2646.09000000", "315.20330000", 1748349299999, "834111.32360500", 2022, "193.91480000", "513151.59748400", "0"], [1748349300000, "2646.09000000", "2646.28000000", "2644.99000000", "2645.20000000", "124.00210000", 1748349359999, "328037.57830300", 1371, "70.04990000", "185304.97894100", "0"], [1748349360000, "2645.20000000", "2645.20000000", "2643.16000000", "2643.17000000", "602.30290000", 1748349419999, "1592380.72645400", 1622, "460.41710000", "1217255.24626800", "0"], [1748349420000, "2643.18000000", "2643.80000000", "2641.72000000", "2642.67000000", "723.77140000", 1748349479999, "1912636.05844200", 2004, "360.94280000", "953779.63191700", "0"], [1748349480000, "2642.68000000", "2644.00000000", "2642.68000000", "2643.47000000", "99.63610000", 1748349539999, "263381.17807600", 1250, "55.92320000", "147822.25354700", "0"], [1748349540000, "2643.48000000", "2643.88000000", "2643.36000000", "2643.51000000", "71.61710000", 1748349599999, "189320.46157200", 913, "25.04160000", "66199.78885100", "0"], [1748349600000, "2643.51000000", "2643.51000000", "2641.76000000", "2642.60000000", "292.87670000", 1748349659999, "773986.41836300", 2138, "86.10240000", "227518.03839200", "0"], [1748349660000, "2642.60000000", "2642.90000000", "2642.09000000", "2642.52000000", "153.14900000", 1748349719999, "404702.55930100", 928, "117.16480000", "309616.92234300", "0"], [1748349720000, "2642.52000000", "2642.91000000", "2639.01000000", "2642.78000000", "478.06630000", 1748349779999, "1262452.89877000", 3169, "132.74670000", "350569.32639300", "0"], [1748349780000, "2642.78000000", "2643.51000000", "2639.58000000", "2639.62000000", "353.93900000", 1748349839999, "935049.47893700", 3061, "151.06560000", "399073.28572100", "0"], [1748349840000, "2639.63000000", "2640.20000000", "2638.09000000", "2639.01000000", "535.67980000", 1748349899999, "1413734.88486400", 2167, "314.74530000", "830643.88559200", "0"], [1748349900000, "2639.01000000", "2641.30000000", "2639.01000000", "2641.19000000", "322.22010000", 1748349959999, "850711.18658400", 2301, "168.29900000", "444314.86600600", "0"], [1748349960000, "2641.20000000", "2641.66000000", "2640.00000000", "2640.52000000", "180.87490000", 1748350019999, "477634.71324700", 1769, "72.69960000", "191983.12492800", "0"], [1748350020000, "2640.52000000", "2641.94000000", "2640.06000000", "2641.64000000", "160.19420000", 1748350079999, "423136.94949200", 1636, "115.07270000", "303950.90620300", "0"], [1748350080000, "2641.63000000", "2643.00000000", "2641.50000000", "2642.95000000", "147.37750000", 1748350139999, "389418.76724300", 1047, "115.33710000", "304752.87902700", "0"], [1748350140000, "2642.95000000", "2642.96000000", "2641.66000000", "2641.79000000", "112.13530000", 1748350199999, "296316.19397800", 1015, "38.35260000", "101341.72282400", "0"], [1748350200000, "2641.79000000", "2641.80000000", "2638.60000000", "2638.72000000", "226.60610000", 1748350259999, "598206.86335800", 2244, "105.90920000", "279539.54809000", "0"], [1748350260000, "2638.72000000", "2640.30000000", "2638.72000000", "2640.13000000", "162.85660000", 1748350319999, "429892.45942200", 1069, "105.41400000", "278256.58943000", "0"], [1748350320000, "2640.13000000", "2640.13000000", "2637.54000000", "2639.59000000", "257.63090000", 1748350379999, "679850.69993900", 2260, "108.56910000", "286485.52857300", "0"], [1748350380000, "2639.58000000", "2640.89000000", "2639.58000000", "2640.12000000", "209.85790000", 1748350439999, "554071.08418300", 1177, "92.83730000", "245110.97871100", "0"], [1748350440000, "2640.11000000", "2644.74000000", "2640.10000000", "2642.78000000", "1414.67030000", 1748350499999, "3738919.46230700", 2234, "1229.11240000", "3248645.39573900", "0"], [1748350500000, "2642.77000000", "2644.00000000", "2642.77000000", "2643.85000000", "231.48620000", 1748350559999, "611939.79402100", 1307, "146.05520000", "386089.01876200", "0"], [1748350560000, "2643.86000000", "2645.78000000", "2643.85000000", "2645.77000000", "212.37010000", 1748350619999, "561659.42954300", 1296, "167.89620000", "444041.70212200", "0"], [1748350620000, "2645.77000000", "2650.00000000", "2645.36000000", "2647.87000000", "2570.24880000", 1748350679999, "6808058.51249500", 2925, "1602.62840000", "4244586.25461400", "0"], [1748350680000, "2647.88000000", "2648.10000000", "2646.99000000", "2647.22000000", "252.10160000", 1748350739999, "667491.78038000", 1928, "130.79070000", "346284.72870900", "0"], [1748350740000, "2647.23000000", "2648.58000000", "2647.22000000", "2648.33000000", "247.74070000", 1748350799999, "656041.98558500", 1487, "190.44660000", "504313.78851000", "0"], [1748350800000, "2648.34000000", "2648.88000000", "2647.39000000", "2647.39000000", "232.29130000", 1748350859999, "615193.44339700", 1845, "89.74660000", "237676.23409900", "0"], [1748350860000, "2647.39000000", "2648.80000000", "2646.99000000", "2648.41000000", "222.62160000", 1748350919999, "589418.53077400", 1581, "115.28560000", "305221.52079700", "0"], [1748350920000, "2648.41000000", "2648.79000000", "2647.20000000", "2647.34000000", "184.46670000", 1748350979999, "488487.46001000", 1302, "80.03730000", "211949.61884200", "0"], [1748350980000, "2647.33000000", "2647.48000000", "2646.08000000", "2646.47000000", "173.44460000", 1748351039999, "459108.96441700", 2123, "72.38640000", "191601.98939400", "0"], [1748351040000, "2646.48000000", "2647.50000000", "2646.05000000", "2647.49000000", "118.29130000", 1748351099999, "313113.46199300", 1258, "83.18280000", "220183.75866800", "0"], [1748351100000, "2647.48000000", "2649.00000000", "2646.54000000", "2648.99000000", "223.88010000", 1748351159999, "592727.43154600", 1347, "135.44910000", "358588.20516200", "0"], [1748351160000, "2649.00000000", "2650.40000000", "2648.79000000", "2649.14000000", "299.05150000", 1748351219999, "792370.59364400", 2101, "177.88210000", "471322.92393600", "0"], [1748351220000, "2649.15000000", "2649.57000000", "2645.99000000", "2646.60000000", "732.96960000", 1748351279999, "1940352.28199000", 2541, "337.60190000", "893695.77540200", "0"], [1748351280000, "2646.61000000", "2674.40000000", "2646.60000000", "2661.96000000", "8727.69170000", 1748351339999, "23250640.46123300", 21773, "5552.80900000", "14787103.69819200", "0"], [1748351340000, "2661.93000000", "2668.44000000", "2656.10000000", "2659.42000000", "2276.49680000", 1748351399999, "6061327.48435400", 12616, "1030.93170000", "2744950.72797500", "0"], [1748351400000, "2659.33000000", "2670.00000000", "2659.33000000", "2664.40000000", "2933.77680000", 1748351459999, "7822273.62886800", 9423, "2238.49810000", "5968664.36123600", "0"], [1748351460000, "2664.40000000", "2665.29000000", "2657.72000000", "2657.73000000", "1224.49000000", 1748351519999, "3258761.71771200", 7018, "574.22990000", "1528525.64204400", "0"], [1748351520000, "2657.73000000", "2663.99000000", "2657.73000000", "2663.98000000", "1125.86460000", 1748351579999, "2995183.13430600", 7103, "628.18220000", "1671300.18149800", "0"], [1748351580000, "2663.98000000", "2672.45000000", "2663.98000000", "2667.74000000", "2272.74720000", 1748351639999, "6066198.54565000", 9560, "1443.43110000", "3852558.41757500", "0"], [1748351640000, "2667.74000000", "2671.31000000", "2663.83000000", "2664.45000000", "1171.26900000", 1748351699999, "3125068.44742200", 6604, "551.31650000", "1470903.06744100", "0"], [1748351700000, "2664.46000000", "2668.73000000", "2661.56000000", "2663.48000000", "1424.27780000", 1748351759999, "3794030.28831500", 7725, "636.24360000", "1694782.09783000", "0"], [1748351760000, "2663.49000000", "2666.91000000", "2663.49000000", "2666.49000000", "912.47570000", 1748351819999, "2431429.28505400", 5596, "557.90700000", "1486648.01940900", "0"], [1748351820000, "2666.50000000", "2677.65000000", "2665.01000000", "2675.74000000", "3068.23030000", 1748351879999, "8197985.79099300", 9563, "1832.93870000", "4899472.42982800", "0"], [1748351880000, "2675.75000000", "2678.62000000", "2672.90000000", "2675.65000000", "1746.17830000", 1748351939999, "4674204.78924200", 8964, "1105.04780000", "2958032.66092700", "0"], [1748351940000, "2675.65000000", "2682.53000000", "2673.10000000", "2680.00000000", "3227.35100000", 1748351999999, "8646585.36084400", 11088, "2287.35920000", "6128636.04321600", "0"], [1748352000000, "2680.01000000", "2683.87000000", "2676.57000000", "2677.27000000", "1942.59340000", 1748352059999, "5207715.75700900", 8825, "710.18590000", "1904113.04816900", "0"], [1748352060000, "2677.28000000", "2681.13000000", "2676.01000000", "2676.01000000", "1514.15530000", 1748352119999, "4054355.05003400", 6333, "583.44380000", "1562302.73829000", "0"], [1748352120000, "2676.01000000", "2676.01000000", "2665.96000000", "2669.44000000", "2753.15930000", 1748352179999, "7350532.98631700", 8916, "506.44250000", "1352973.18207800", "0"], [1748352180000, "2669.44000000", "2672.12000000", "2668.58000000", "2669.99000000", "1113.12070000", 1748352239999, "2972384.23752600", 7356, "564.74900000", "1507936.15755600", "0"], [1748352240000, "2670.00000000", "2673.19000000", "2669.70000000", "2671.46000000", "1441.39460000", 1748352299999, "3851328.95869000", 6644, "558.53690000", "1492354.65654900", "0"], [1748352300000, "2671.46000000", "2671.46000000", "2664.00000000", "2666.72000000", "1126.64920000", 1748352359999, "3005548.71587900", 7249, "436.44360000", "1164274.46184200", "0"], [1748352360000, "2666.72000000", "2669.29000000", "2666.29000000", "2668.50000000", "869.01320000", 1748352419999, "2318460.67341500", 5551, "404.62660000", "1079485.70417200", "0"], [1748352420000, "2668.51000000", "2669.57000000", "2664.83000000", "2665.00000000", "438.62980000", 1748352479999, "1169934.53148900", 4883, "213.82290000", "570304.00655000", "0"], [1748352480000, "2665.00000000", "2666.50000000", "2664.25000000", "2666.00000000", "436.05150000", 1748352539999, "1162334.36721900", 4021, "221.60280000", "590694.88061800", "0"], [1748352540000, "2666.00000000", "2667.59000000", "2665.71000000", "2667.17000000", "629.97350000", 1748352599999, "1679771.91690900", 3568, "215.86780000", "575649.06195900", "0"], [1748352600000, "2667.17000000", "2675.66000000", "2667.17000000", "2672.65000000", "4307.14920000", 1748352659999, "11501128.54492000", 6958, "3845.47490000", "10267492.31772700", "0"], [1748352660000, "2672.64000000", "2672.64000000", "2666.20000000", "2666.21000000", "835.75940000", 1748352719999, "2230899.66419500", 6882, "441.56940000", "1178678.74532900", "0"], [1748352720000, "2666.20000000", "2671.41000000", "2666.20000000", "2669.07000000", "561.69100000", 1748352779999, "1499123.53130300", 5577, "365.94920000", "976623.97303900", "0"], [1748352780000, "2669.07000000", "2669.40000000", "2661.70000000", "2662.55000000", "1371.55390000", 1748352839999, "3657141.89313100", 7961, "318.37830000", "848883.61061900", "0"], [1748352840000, "2662.55000000", "2663.84000000", "2654.87000000", "2656.35000000", "2516.22890000", 1748352899999, "6689024.05931600", 10925, "1339.28770000", "3560798.44347700", "0"], [1748352900000, "2656.36000000", "2657.59000000", "2653.58000000", "2656.42000000", "1718.12790000", 1748352959999, "4562134.26554700", 9205, "634.84240000", "1685706.45382200", "0"], [1748352960000, "2656.42000000", "2656.95000000", "2652.90000000", "2655.99000000", "1107.00990000", 1748353019999, "2939308.64480500", 8968, "558.20440000", "1482134.52525300", "0"], [1748353020000, "2655.99000000", "2662.03000000", "2654.64000000", "2660.49000000", "1098.01090000", 1748353079999, "2920287.37469000", 7300, "525.76530000", "1398347.58278000", "0"], [1748353080000, "2660.49000000", "2662.37000000", "2658.85000000", "2659.43000000", "651.34360000", 1748353139999, "1733167.79187800", 5142, "383.33370000", "1020004.00653400", "0"], [1748353140000, "2659.43000000", "2660.09000000", "2656.31000000", "2659.75000000", "747.47570000", 1748353199999, "1986804.90923600", 4124, "518.18080000", "1377282.23876200", "0"], [1748353200000, "2659.75000000", "2664.85000000", "2659.75000000", "2662.03000000", "657.72080000", 1748353259999, "1750680.19088500", 6541, "369.12350000", "982559.08707500", "0"], [1748353260000, "2662.04000000", "2664.00000000", "2658.19000000", "2658.19000000", "537.66520000", 1748353319999, "1431079.78088900", 4875, "272.82560000", "726269.11395200", "0"], [1748353320000, "2658.19000000", "2659.27000000", "2649.47000000", "2650.27000000", "1110.41340000", 1748353379999, "2948562.89555500", 6668, "409.04580000", "1086656.56663200", "0"], [1748353380000, "2650.27000000", "2658.98000000", "2650.26000000", "2657.70000000", "1353.05830000", 1748353439999, "3590688.03641800", 5577, "630.82620000", "1673883.22145600", "0"], [1748353440000, "2657.69000000", "2660.26000000", "2655.56000000", "2656.85000000", "602.33970000", 1748353499999, "1600926.26227300", 4796, "362.08240000", "962409.24662800", "0"], [1748353500000, "2656.84000000", "2658.58000000", "2656.21000000", "2657.56000000", "475.45850000", 1748353559999, "1263548.12250700", 3832, "255.75500000", "679676.51684700", "0"], [1748353560000, "2657.56000000", "2660.94000000", "2657.56000000", "2660.26000000", "562.43420000", 1748353619999, "1495437.35648800", 3535, "389.62590000", "1035944.85640600", "0"], [1748353620000, "2660.26000000", "2661.36000000", "2659.17000000", "2659.80000000", "504.50360000", 1748353679999, "1342147.47102700", 3855, "177.94300000", "473379.75138800", "0"], [1748353680000, "2659.80000000", "2663.67000000", "2659.79000000", "2661.64000000", "1906.05690000", 1748353739999, "5073854.72566200", 5009, "1469.17410000", "3910978.65846900", "0"], [1748353740000, "2661.64000000", "2661.65000000", "2655.49000000", "2657.27000000", "717.01930000", 1748353799999, "1906161.65602100", 4377, "372.97910000", "991621.55018900", "0"], [1748353800000, "2657.26000000", "2658.39000000", "2652.61000000", "2654.03000000", "1013.31750000", 1748353859999, "2690348.54727000", 5383, "268.21460000", "712112.02535700", "0"], [1748353860000, "2654.02000000", "2654.70000000", "2647.19000000", "2649.23000000", "1311.52510000", 1748353919999, "3475364.69816500", 7481, "531.30340000", "1407660.90282800", "0"], [1748353920000, "2649.23000000", "2650.83000000", "2642.75000000", "2650.19000000", "3138.75810000", 1748353979999, "8306602.80086200", 8102, "1032.23090000", "2732637.71482200", "0"], [1748353980000, "2650.19000000", "2653.39000000", "2649.25000000", "2653.32000000", "1580.73510000", 1748354039999, "4190396.18497200", 5874, "1069.48160000", "2835372.04478300", "0"], [1748354040000, "2653.31000000", "2656.73000000", "2652.79000000", "2656.41000000", "738.23770000", 1748354099999, "1959854.28463800", 4887, "502.08520000", "1332911.02486800", "0"], [1748354100000, "2656.40000000", "2662.33000000", "2656.40000000", "2660.37000000", "1315.87710000", 1748354159999, "3499552.24956500", 5763, "674.76460000", "1794264.92616700", "0"], [1748354160000, "2660.38000000", "2661.99000000", "2658.20000000", "2659.10000000", "555.11830000", 1748354219999, "1476581.11647300", 3423, "306.53310000", "815369.55299800", "0"], [1748354220000, "2659.11000000", "2662.54000000", "2657.19000000", "2657.19000000", "2018.06770000", 1748354279999, "5369235.82562600", 3811, "1482.12930000", "3943886.52753900", "0"], [1748354280000, "2657.19000000", "2657.20000000", "2654.30000000", "2655.10000000", "549.87090000", 1748354339999, "1460505.40846600", 3663, "221.48620000", "588265.37138800", "0"], [1748354340000, "2655.10000000", "2655.58000000", "2653.50000000", "2655.58000000", "484.66150000", 1748354399999, "1286550.36580700", 2781, "345.77220000", "917859.58273900", "0"], [1748354400000, "2655.58000000", "2662.02000000", "2655.16000000", "2661.56000000", "818.38180000", 1748354459999, "2176190.72925200", 6712, "509.67870000", "1355151.06446300", "0"], [1748354460000, "2661.56000000", "2663.73000000", "2659.60000000", "2662.48000000", "493.66100000", 1748354519999, "1313999.69027400", 5192, "335.57980000", "893206.68659600", "0"], [1748354520000, "2662.45000000", "2663.93000000", "2661.66000000", "2663.89000000", "583.43340000", 1748354579999, "1553720.97311200", 3515, "338.91310000", "902536.60696700", "0"], [1748354580000, "2663.89000000", "2666.31000000", "2663.84000000", "2664.40000000", "679.36620000", 1748354639999, "1810376.11154300", 4124, "452.53930000", "1205919.48243500", "0"], [1748354640000, "2664.40000000", "2664.82000000", "2659.14000000", "2660.30000000", "362.23650000", 1748354699999, "964286.86932800", 3852, "215.45420000", "573569.46224200", "0"], [1748354700000, "2660.30000000", "2661.80000000", "2656.49000000", "2657.12000000", "217.09540000", 1748354759999, "577429.21387700", 3699, "84.64540000", "225163.26264200", "0"], [1748354760000, "2657.12000000", "2657.46000000", "2654.47000000", "2656.70000000", "384.21600000", 1748354819999, "1020493.03585200", 4056, "162.27190000", "431019.69917200", "0"], [1748354820000, "2656.69000000", "2663.70000000", "2656.63000000", "2663.40000000", "681.23430000", 1748354879999, "1813068.84770000", 4130, "388.38110000", "1033584.54563300", "0"], [1748354880000, "2663.40000000", "2663.49000000", "2661.29000000", "2662.46000000", "149.18790000", 1748354939999, "397170.46201900", 2859, "63.90070000", "170113.02349500", "0"], [1748354940000, "2662.47000000", "2665.74000000", "2662.47000000", "2664.86000000", "306.76050000", 1748354999999, "817317.57692100", 3012, "212.81180000", "566997.54773700", "0"], [1748355000000, "2664.86000000", "2668.42000000", "2664.07000000", "2665.48000000", "471.45020000", 1748355059999, "1256934.38111900", 4668, "272.82150000", "727321.87673000", "0"], [1748355060000, "2665.47000000", "2665.47000000", "2662.10000000", "2664.71000000", "433.75000000", 1748355119999, "1155561.57190000", 3307, "274.45170000", "731162.24890200", "0"], [1748355120000, "2664.70000000", "2666.69000000", "2663.94000000", "2665.21000000", "363.98490000", 1748355179999, "970173.59167400", 3233, "144.33580000", "384703.67422900", "0"], [1748355180000, "2665.21000000", "2665.91000000", "2664.02000000", "2665.11000000", "292.96590000", 1748355239999, "780704.66798600", 2786, "166.85700000", "444633.77233900", "0"], [1748355240000, "2665.12000000", "2666.30000000", "2663.82000000", "2665.14000000", "320.61010000", 1748355299999, "854485.44503100", 3831, "152.26980000", "405824.32776800", "0"], [1748355300000, "2665.14000000", "2665.15000000", "2660.20000000", "2664.01000000", "552.70690000", 1748355359999, "1471385.59954300", 4388, "161.10220000", "428846.56119100", "0"], [1748355360000, "2664.01000000", "2665.36000000", "2662.02000000", "2663.76000000", "383.35340000", 1748355419999, "1021056.74300600", 3843, "200.16230000", "533108.05006800", "0"], [1748355420000, "2663.76000000", "2664.27000000", "2661.48000000", "2661.75000000", "291.92160000", 1748355479999, "777209.33289100", 3210, "97.65130000", "260022.59434300", "0"], [1748355480000, "2661.75000000", "2662.84000000", "2658.43000000", "2660.52000000", "1641.13030000", 1748355539999, "4365706.25762900", 3968, "263.60110000", "701426.20402500", "0"], [1748355540000, "2660.51000000", "2662.41000000", "2658.62000000", "2660.85000000", "455.12890000", 1748355599999, "1211027.17092000", 3203, "197.59320000", "525750.08547600", "0"], [1748355600000, "2660.86000000", "2664.27000000", "2660.86000000", "2663.30000000", "337.43270000", 1748355659999, "898495.33661500", 2766, "164.61630000", "438337.56855900", "0"], [1748355660000, "2663.30000000", "2663.76000000", "2659.00000000", "2662.00000000", "534.22290000", 1748355719999, "1421451.73983600", 3402, "142.88990000", "380242.90022100", "0"], [1748355720000, "2662.00000000", "2664.00000000", "2659.19000000", "2659.19000000", "359.49510000", 1748355779999, "957036.64693300", 3329, "162.78310000", "433416.36657000", "0"], [1748355780000, "2659.20000000", "2659.90000000", "2655.56000000", "2656.58000000", "932.68210000", 1748355839999, "2478531.35892400", 4259, "359.29840000", "954691.27173400", "0"], [1748355840000, "2656.58000000", "2656.58000000", "2654.43000000", "2655.56000000", "429.87250000", 1748355899999, "1141430.61641100", 3480, "189.77810000", "503922.08303500", "0"], [1748355900000, "2655.55000000", "2655.55000000", "2650.00000000", "2651.90000000", "1268.24400000", 1748355959999, "3363289.40812900", 5193, "382.69620000", "1014830.10725900", "0"], [1748355960000, "2651.89000000", "2653.70000000", "2649.51000000", "2649.51000000", "482.25330000", 1748356019999, "1278869.14241700", 4570, "303.10610000", "803795.92491700", "0"], [1748356020000, "2649.52000000", "2654.78000000", "2649.52000000", "2652.30000000", "1104.77310000", 1748356079999, "2930401.16023600", 4941, "616.40120000", "1635199.36035700", "0"], [1748356080000, "2652.31000000", "2652.52000000", "2649.09000000", "2651.10000000", "716.63740000", 1748356139999, "1899936.72542500", 3917, "250.37300000", "663832.99832100", "0"], [1748356140000, "2651.10000000", "2652.04000000", "2649.60000000", "2651.24000000", "790.06280000", 1748356199999, "2094346.04555400", 3226, "249.84650000", "662402.67046200", "0"], [1748356200000, "2651.25000000", "2653.30000000", "2651.25000000", "2652.09000000", "617.79120000", 1748356259999, "1638473.79012200", 3924, "310.71210000", "824042.08105700", "0"], [1748356260000, "2652.09000000", "2652.46000000", "2638.87000000", "2640.61000000", "2558.73500000", 1748356319999, "6762417.94395500", 13182, "1187.17040000", "3136257.85316500", "0"], [1748356320000, "2640.60000000", "2641.20000000", "2633.36000000", "2637.20000000", "2387.63530000", 1748356379999, "6296872.34779100", 14491, "882.06270000", "2326252.11128700", "0"], [1748356380000, "2637.20000000", "2643.29000000", "2637.02000000", "2643.29000000", "3571.92340000", 1748356439999, "9431807.11006700", 11754, "1352.66310000", "3571689.31053700", "0"], [1748356440000, "2643.28000000", "2649.14000000", "2642.87000000", "2647.46000000", "1701.00040000", 1748356499999, "4500324.97496800", 6926, "824.53290000", "2181686.22887500", "0"], [1748356500000, "2647.46000000", "2648.77000000", "2644.99000000", "2648.76000000", "901.17250000", 1748356559999, "2385250.83075200", 5775, "511.42430000", "1353693.99757200", "0"], [1748356560000, "2648.77000000", "2649.64000000", "2646.46000000", "2648.90000000", "696.27840000", 1748356619999, "1844120.40228300", 5329, "317.06000000", "839690.83216700", "0"], [1748356620000, "2648.88000000", "2651.32000000", "2646.41000000", "2650.15000000", "1114.69830000", 1748356679999, "2953847.49108100", 4941, "679.84370000", "1801705.53464300", "0"], [1748356680000, "2650.16000000", "2653.46000000", "2650.06000000", "2650.80000000", "518.71850000", 1748356739999, "1375550.46872000", 4810, "342.44360000", "908094.70486300", "0"], [1748356740000, "2650.80000000", "2651.09000000", "2649.09000000", "2651.07000000", "395.52270000", 1748356799999, "1048226.48270400", 4043, "206.68700000", "547762.93570800", "0"], [1748356800000, "2651.07000000", "2654.56000000", "2649.80000000", "2654.40000000", "564.50140000", 1748356859999, "1496998.26853900", 2802, "391.60490000", "1038575.32914500", "0"], [1748356860000, "2654.40000000", "2654.49000000", "2650.09000000", "2651.31000000", "475.58090000", 1748356919999, "1261253.73029600", 4205, "207.68680000", "550750.70748700", "0"], [1748356920000, "2651.31000000", "2657.92000000", "2651.31000000", "2656.79000000", "755.78270000", 1748356979999, "2007418.49594000", 4260, "600.36730000", "1594523.54911300", "0"], [1748356980000, "2656.79000000", "2657.60000000", "2655.23000000", "2657.37000000", "642.14500000", 1748357039999, "1705650.15181300", 2929, "451.13480000", "1198221.30079300", "0"], [1748357040000, "2657.37000000", "2661.32000000", "2657.01000000", "2660.49000000", "1318.58420000", 1748357099999, "3506830.86731300", 4069, "999.41520000", "2657964.28768200", "0"], [1748357100000, "2660.50000000", "2671.56000000", "2659.41000000", "2668.51000000", "3002.22980000", 1748357159999, "8001077.51115500", 11173, "2013.38910000", "5365163.84873900", "0"], [1748357160000, "2668.51000000", "2671.47000000", "2666.21000000", "2669.99000000", "2095.40630000", 1748357219999, "5594841.08290100", 7333, "1201.38310000", "3207937.57831600", "0"], [1748357220000, "2670.00000000", "2671.32000000", "2668.72000000", "2668.97000000", "748.42310000", 1748357279999, "1998369.74514800", 4955, "392.69160000", "1048537.59761600", "0"], [1748357280000, "2668.97000000", "2671.42000000", "2667.20000000", "2669.19000000", "767.57630000", 1748357339999, "2048680.14169100", 5191, "472.09480000", "1259981.79890000", "0"], [1748357340000, "2669.19000000", "2670.31000000", "2666.57000000", "2667.64000000", "491.66010000", 1748357399999, "1311778.90393100", 4915, "260.42930000", "694832.91634600", "0"], [1748357400000, "2667.64000000", "2670.70000000", "2664.57000000", "2664.95000000", "342.91500000", 1748357459999, "914869.61523700", 4467, "215.96980000", "576222.96971200", "0"], [1748357460000, "2664.95000000", "2667.50000000", "2660.75000000", "2662.03000000", "819.77870000", 1748357519999, "2182619.53814200", 5037, "297.53160000", "792102.49649300", "0"], [1748357520000, "2662.03000000", "2663.34000000", "2660.77000000", "2661.54000000", "585.49870000", 1748357579999, "1558510.83208500", 3924, "281.48110000", "749238.72602200", "0"], [1748357580000, "2661.55000000", "2664.74000000", "2661.47000000", "2663.00000000", "533.35190000", 1748357639999, "1420193.14840700", 3967, "301.97340000", "804050.01168800", "0"], [1748357640000, "2663.00000000", "2663.78000000", "2660.71000000", "2663.68000000", "530.92440000", 1748357699999, "1413461.85775100", 3622, "310.56740000", "826753.55987500", "0"], [1748357700000, "2663.67000000", "2663.67000000", "2657.63000000", "2658.17000000", "417.63510000", 1748357759999, "1111172.58072300", 4512, "123.35610000", "328153.10123200", "0"], [1748357760000, "2658.17000000", "2658.24000000", "2655.68000000", "2657.68000000", "448.52690000", 1748357819999, "1191749.04673800", 3891, "207.77250000", "552027.97695800", "0"], [1748357820000, "2657.68000000", "2659.64000000", "2657.18000000", "2657.18000000", "360.68940000", 1748357879999, "958984.03728200", 3257, "168.13160000", "447029.61173700", "0"], [1748357880000, "2657.17000000", "2659.50000000", "2653.80000000", "2659.50000000", "461.26930000", 1748357939999, "1225263.68783000", 4218, "287.27670000", "763169.49364500", "0"], [1748357940000, "2659.49000000", "2661.60000000", "2659.49000000", "2661.10000000", "313.98590000", 1748357999999, "835410.90946100", 2429, "186.61780000", "496502.18713600", "0"], [1748358000000, "2661.11000000", "2661.34000000", "2658.54000000", "2659.01000000", "377.57750000", 1748358059999, "1004558.57367400", 2458, "251.82940000", "670057.00697800", "0"], [1748358060000, "2659.00000000", "2660.70000000", "2658.14000000", "2660.69000000", "312.99820000", 1748358119999, "832341.45171500", 2840, "262.95330000", "699250.21912800", "0"], [1748358120000, "2660.70000000", "2660.71000000", "2657.51000000", "2658.14000000", "272.10670000", 1748358179999, "723558.14542200", 3055, "88.32320000", "234841.45751200", "0"], [1748358180000, "2658.15000000", "2658.15000000", "2655.82000000", "2656.37000000", "1059.02360000", 1748358239999, "2813622.94678500", 4483, "457.82570000", "1216422.50309900", "0"], [1748358240000, "2656.37000000", "2659.30000000", "2653.50000000", "2659.15000000", "991.68650000", 1748358299999, "2634535.03859700", 4715, "651.86440000", "1731848.71120400", "0"], [1748358300000, "2659.14000000", "2660.56000000", "2655.41000000", "2660.20000000", "795.83500000", 1748358359999, "2115656.66804700", 5000, "388.50250000", "1033107.53248700", "0"], [1748358360000, "2660.20000000", "2661.89000000", "2659.30000000", "2661.39000000", "388.18790000", 1748358419999, "1032806.43433500", 3100, "256.09750000", "681367.22101200", "0"], [1748358420000, "2661.39000000", "2665.30000000", "2661.38000000", "2664.70000000", "504.38990000", 1748358479999, "1343551.20854600", 3734, "290.18790000", "772928.09171000", "0"], [1748358480000, "2664.69000000", "2668.76000000", "2664.24000000", "2668.69000000", "1395.55910000", 1748358539999, "3721388.97517900", 5037, "548.84870000", "1463517.35401700", "0"], [1748358540000, "2668.70000000", "2669.00000000", "2665.41000000", "2665.64000000", "237.73120000", 1748358599999, "633968.89978400", 3140, "102.86040000", "274285.42448000", "0"], [1748358600000, "2665.64000000", "2666.30000000", "2662.47000000", "2665.10000000", "683.40130000", 1748358659999, "1820877.10465800", 3777, "377.08640000", "1004734.37969300", "0"], [1748358660000, "2665.09000000", "2665.20000000", "2662.34000000", "2663.79000000", "647.88580000", 1748358719999, "1725741.41383800", 2722, "307.15860000", "818145.09634900", "0"], [1748358720000, "2663.80000000", "2663.80000000", "2660.15000000", "2660.54000000", "547.34430000", 1748358779999, "1456756.43111500", 3264, "211.99310000", "564191.30315900", "0"], [1748358780000, "2660.54000000", "2661.99000000", "2659.92000000", "2661.59000000", "342.14300000", 1748358839999, "910334.41740100", 2535, "204.16690000", "543264.70133600", "0"], [1748358840000, "2661.59000000", "2665.00000000", "2661.40000000", "2664.99000000", "244.21060000", 1748358899999, "650300.27394400", 3030, "134.73450000", "358786.21914600", "0"], [1748358900000, "2665.00000000", "2668.39000000", "2664.52000000", "2668.32000000", "494.44900000", 1748358959999, "1318704.20647300", 2744, "317.99220000", "848109.62335300", "0"], [1748358960000, "2668.31000000", "2669.05000000", "2667.58000000", "2668.22000000", "286.35650000", 1748359019999, "764074.44592200", 2339, "183.18480000", "488807.01892000", "0"], [1748359020000, "2668.21000000", "2668.34000000", "2663.39000000", "2663.99000000", "1615.72320000", 1748359079999, "4305614.76287700", 3657, "869.81390000", "2317437.83459800", "0"], [1748359080000, "2664.00000000", "2664.86000000", "2663.49000000", "2664.72000000", "1393.10140000", 1748359139999, "3711264.73625100", 1912, "1330.16340000", "3543578.93147800", "0"], [1748359140000, "2664.73000000", "2668.70000000", "2664.72000000", "2666.01000000", "2430.36040000", 1748359199999, "6479644.86801500", 2966, "2313.98090000", "6169262.40927300", "0"], [1748359200000, "2666.01000000", "2666.07000000", "2660.15000000", "2662.30000000", "610.61360000", 1748359259999, "1625685.99383200", 3989, "284.84210000", "758345.01513800", "0"], [1748359260000, "2662.31000000", "2662.98000000", "2660.15000000", "2661.57000000", "293.48860000", 1748359319999, "781094.14205600", 3196, "159.16780000", "423587.02829800", "0"], [1748359320000, "2661.58000000", "2663.87000000", "2658.65000000", "2659.49000000", "584.62560000", 1748359379999, "1555690.54824700", 4273, "196.48520000", "522784.48589700", "0"], [1748359380000, "2659.50000000", "2661.91000000", "2659.50000000", "2661.49000000", "239.63000000", 1748359439999, "637600.73247800", 3664, "143.73220000", "382426.70020600", "0"], [1748359440000, "2661.50000000", "2663.05000000", "2660.41000000", "2661.68000000", "302.94490000", 1748359499999, "806412.99669600", 4207, "170.98310000", "455110.14068100", "0"], [1748359500000, "2661.68000000", "2662.99000000", "2658.14000000", "2658.14000000", "317.82660000", 1748359559999, "845489.97290000", 3771, "123.71730000", "329122.30861700", "0"], [1748359560000, "2658.15000000", "2659.81000000", "2656.71000000", "2658.19000000", "636.05610000", 1748359619999, "1690772.81399800", 3365, "363.11050000", "965221.65727800", "0"], [1748359620000, "2658.19000000", "2658.84000000", "2656.70000000", "2658.84000000", "240.60460000", 1748359679999, "639493.79159900", 2564, "103.23490000", "274413.88517000", "0"], [1748359680000, "2658.84000000", "2662.50000000", "2658.10000000", "2662.23000000", "463.69850000", 1748359739999, "1233412.68048300", 3807, "370.78970000", "986298.46566300", "0"], [1748359740000, "2662.20000000", "2663.34000000", "2660.72000000", "2662.99000000", "484.91070000", 1748359799999, "1290831.23009500", 2777, "107.46110000", "286056.42026700", "0"], [1748359800000, "2662.99000000", "2664.94000000", "2662.00000000", "2662.58000000", "233.26040000", 1748359859999, "621298.16554700", 2980, "140.67360000", "374671.90564300", "0"], [1748359860000, "2662.59000000", "2667.33000000", "2662.58000000", "2666.56000000", "675.14390000", 1748359919999, "1800072.93691300", 4509, "478.17500000", "1274879.60744500", "0"], [1748359920000, "2666.56000000", "2666.56000000", "2663.00000000", "2664.79000000", "342.30840000", 1748359979999, "912226.86660800", 2856, "222.18640000", "592144.73499500", "0"], [1748359980000, "2664.79000000", "2664.79000000", "2661.31000000", "2661.31000000", "235.61860000", 1748360039999, "627508.81934900", 2726, "137.03520000", "364948.48125700", "0"], [1748360040000, "2661.30000000", "2662.55000000", "2660.30000000", "2661.69000000", "257.26400000", 1748360099999, "684688.14935500", 2892, "133.75260000", "355958.00734600", "0"], [1748360100000, "2661.70000000", "2661.70000000", "2659.89000000", "2660.77000000", "348.56160000", 1748360159999, "927424.51695200", 2765, "160.77550000", "427791.02392300", "0"], [1748360160000, "2660.76000000", "2663.80000000", "2660.30000000", "2663.79000000", "165.91030000", 1748360219999, "441554.39112500", 2393, "137.10260000", "364888.15234000", "0"], [1748360220000, "2663.79000000", "2665.70000000", "2663.79000000", "2665.33000000", "276.96480000", 1748360279999, "738075.73108400", 2637, "158.32940000", "421919.57477200", "0"], [1748360280000, "2665.33000000", "2666.00000000", "2663.09000000", "2663.10000000", "538.43240000", 1748360339999, "1434962.41003100", 2970, "149.53920000", "398534.46582800", "0"], [1748360340000, "2663.10000000", "2665.23000000", "2663.10000000", "2664.11000000", "238.79860000", 1748360399999, "636254.82334000", 2438, "186.69450000", "497429.86312000", "0"], [1748360400000, "2664.10000000", "2666.37000000", "2663.22000000", "2663.99000000", "486.85760000", 1748360459999, "1297410.61622600", 3551, "302.17380000", "805226.51045000", "0"], [1748360460000, "2664.00000000", "2664.70000000", "2663.24000000", "2663.77000000", "297.96930000", 1748360519999, "793725.93523100", 2762, "118.02200000", "314396.23181600", "0"], [1748360520000, "2663.77000000", "2664.63000000", "2661.57000000", "2662.46000000", "959.07410000", 1748360579999, "2554016.23707300", 3661, "242.00540000", "644555.11539900", "0"], [1748360580000, "2662.46000000", "2666.57000000", "2662.45000000", "2665.35000000", "505.90930000", 1748360639999, "1348362.96400400", 3743, "342.59770000", "913079.19595400", "0"], [1748360640000, "2665.36000000", "2665.36000000", "2662.50000000", "2664.39000000", "283.88640000", 1748360699999, "756120.43549600", 2540, "186.75830000", "497402.33879300", "0"], [1748360700000, "2664.39000000", "2668.27000000", "2664.38000000", "2668.27000000", "325.54360000", 1748360759999, "868165.39427200", 2443, "253.30550000", "675482.49308400", "0"], [1748360760000, "2668.26000000", "2668.73000000", "2667.26000000", "2667.99000000", "458.53530000", 1748360819999, "1223387.56764000", 2366, "177.14920000", "472652.64034300", "0"], [1748360820000, "2667.99000000", "2668.40000000", "2667.91000000", "2668.40000000", "423.68110000", 1748360879999, "1130405.39883900", 1279, "340.51100000", "908502.34483700", "0"], [1748360880000, "2668.40000000", "2670.50000000", "2667.79000000", "2668.31000000", "669.87000000", 1748360939999, "1788143.42119300", 4511, "486.18070000", "1297843.05476900", "0"], [1748360940000, "2668.30000000", "2668.31000000", "2663.67000000", "2665.49000000", "471.11470000", 1748360999999, "1255839.96137900", 4303, "233.60120000", "622682.95705700", "0"], [1748361000000, "2665.49000000", "2666.00000000", "2662.65000000", "2665.07000000", "317.37290000", 1748361059999, "845552.56135500", 3989, "146.28750000", "389793.13041100", "0"], [1748361060000, "2665.06000000", "2667.40000000", "2664.94000000", "2666.48000000", "243.93370000", 1748361119999, "650362.91767800", 2911, "134.72630000", "359204.25095900", "0"], [1748361120000, "2666.48000000", "2666.48000000", "2664.57000000", "2666.08000000", "151.44670000", 1748361179999, "403672.12903900", 2352, "53.42420000", "142397.69884200", "0"], [1748361180000, "2666.08000000", "2668.59000000", "2665.22000000", "2667.63000000", "359.12330000", 1748361239999, "957890.19651000", 2942, "192.11250000", "512372.97678100", "0"], [1748361240000, "2667.63000000", "2668.96000000", "2667.00000000", "2668.69000000", "214.68920000", 1748361299999, "572842.05088500", 2655, "104.64170000", "279188.91987400", "0"], [1748361300000, "2668.69000000", "2669.80000000", "2668.57000000", "2669.12000000", "196.82620000", 1748361359999, "525390.86673100", 2241, "129.24820000", "344999.10277200", "0"], [1748361360000, "2669.13000000", "2669.82000000", "2667.01000000", "2667.02000000", "223.04720000", 1748361419999, "595313.73862200", 2201, "109.39010000", "291981.91865200", "0"], [1748361420000, "2667.03000000", "2667.87000000", "2665.69000000", "2666.10000000", "257.83620000", 1748361479999, "687509.60644200", 2331, "99.42630000", "265122.10667400", "0"], [1748361480000, "2666.10000000", "2666.54000000", "2665.39000000", "2666.54000000", "234.08140000", 1748361539999, "624050.27902100", 2586, "79.78020000", "212691.93866800", "0"], [1748361540000, "2666.54000000", "2670.00000000", "2666.54000000", "2668.20000000", "655.28280000", 1748361599999, "1748594.60651200", 2881, "357.48360000", "953894.80185500", "0"], [1748361600000, "2668.20000000", "2668.97000000", "2667.16000000", "2667.59000000", "394.51200000", 1748361659999, "1052624.16887500", 3552, "156.29560000", "417018.88349300", "0"], [1748361660000, "2667.58000000", "2667.95000000", "2665.00000000", "2665.62000000", "197.78460000", 1748361719999, "527379.05673200", 4224, "83.22960000", "221900.04091300", "0"], [1748361720000, "2665.63000000", "2667.90000000", "2663.79000000", "2664.09000000", "378.59720000", 1748361779999, "1009358.05350400", 4100, "177.69880000", "473840.13467100", "0"], [1748361780000, "2664.10000000", "2666.38000000", "2663.61000000", "2666.37000000", "155.67410000", 1748361839999, "414944.80104800", 2783, "56.88540000", "151616.69629200", "0"], [1748361840000, "2666.38000000", "2669.20000000", "2666.38000000", "2669.19000000", "277.25070000", 1748361899999, "739665.38010900", 2912, "206.20830000", "550110.83188500", "0"], [1748361900000, "2669.20000000", "2669.20000000", "2666.88000000", "2666.88000000", "184.72500000", 1748361959999, "492836.93392600", 3691, "73.91390000", "197204.07050000", "0"], [1748361960000, "2666.88000000", "2668.26000000", "2664.23000000", "2664.24000000", "214.05370000", 1748362019999, "570860.12839100", 3778, "118.12810000", "315072.90314200", "0"], [1748362020000, "2664.24000000", "2665.20000000", "2660.66000000", "2663.51000000", "474.58610000", 1748362079999, "1263562.01229800", 4623, "221.76510000", "590370.41671800", "0"], [1748362080000, "2663.50000000", "2663.50000000", "2660.67000000", "2661.21000000", "566.01020000", 1748362139999, "1506653.50152300", 3888, "338.55470000", "901144.97342600", "0"], [1748362140000, "2661.22000000", "2663.50000000", "2660.99000000", "2663.12000000", "755.71010000", 1748362199999, "2011827.96829800", 2639, "659.49400000", "1755650.68887600", "0"], [1748362200000, "2663.12000000", "2663.79000000", "2661.03000000", "2661.04000000", "203.71620000", 1748362259999, "542438.32483000", 3175, "71.83880000", "191273.44416900", "0"], [1748362260000, "2661.03000000", "2661.60000000", "2658.36000000", "2659.18000000", "285.86710000", 1748362319999, "760256.34833000", 2660, "98.07290000", "260822.95521700", "0"], [1748362320000, "2659.19000000", "2662.14000000", "2658.81000000", "2661.79000000", "269.87960000", 1748362379999, "717999.13902400", 2843, "123.51610000", "328618.89640000", "0"], [1748362380000, "2661.79000000", "2665.27000000", "2661.79000000", "2664.19000000", "597.33660000", 1748362439999, "1591581.13140300", 2779, "192.06960000", "511737.05840600", "0"], [1748362440000, "2664.20000000", "2666.19000000", "2663.96000000", "2666.04000000", "108.48750000", 1748362499999, "289114.24881000", 1720, "54.06780000", "144089.01992000", "0"], [1748362500000, "2666.04000000", "2677.88000000", "2665.71000000", "2677.31000000", "2783.70080000", 1748362559999, "7442537.48949400", 8700, "1976.38420000", "5283336.21946300", "0"], [1748362560000, "2677.31000000", "2680.23000000", "2675.69000000", "2678.54000000", "1339.28010000", 1748362619999, "3586648.13334800", 6576, "666.59340000", "1785348.96525500", "0"], [1748362620000, "2678.54000000", "2680.41000000", "2678.11000000", "2680.32000000", "494.81850000", 1748362679999, "1325677.00399200", 3433, "311.27070000", "833949.07020500", "0"], [1748362680000, "2680.32000000", "2680.32000000", "2673.72000000", "2676.88000000", "1547.71410000", 1748362739999, "4142692.30276700", 4613, "462.45640000", "1237194.37439800", "0"], [1748362740000, "2676.89000000", "2677.46000000", "2674.99000000", "2677.39000000", "414.36600000", 1748362799999, "1109027.25606200", 4043, "257.88380000", "690221.27449400", "0"], [1748362800000, "2677.39000000", "2679.81000000", "2677.00000000", "2678.04000000", "1698.10210000", 1748362859999, "4547850.36283000", 6054, "257.45920000", "689629.15141300", "0"], [1748362860000, "2678.03000000", "2679.03000000", "2674.67000000", "2674.67000000", "233.16810000", 1748362919999, "624296.89292800", 4487, "123.27050000", "330113.98028800", "0"], [1748362920000, "2674.67000000", "2676.50000000", "2674.67000000", "2676.20000000", "179.04880000", 1748362979999, "479127.89513400", 2363, "107.23740000", "286956.07606000", "0"], [1748362980000, "2676.19000000", "2676.19000000", "2674.22000000", "2674.33000000", "149.50310000", 1748363039999, "399947.51896800", 2830, "61.45570000", "164389.84328900", "0"], [1748363040000, "2674.34000000", "2675.46000000", "2673.11000000", "2674.96000000", "291.49260000", 1748363099999, "779547.85348900", 3015, "170.94590000", "457147.26271700", "0"], [1748363100000, "2674.95000000", "2674.96000000", "2671.41000000", "2671.89000000", "273.64580000", 1748363159999, "731362.37159200", 2162, "69.54010000", "185852.33236700", "0"], [1748363160000, "2671.90000000", "2671.90000000", "2668.38000000", "2668.51000000", "269.63940000", 1748363219999, "719949.92753800", 2219, "90.44530000", "241458.56222600", "0"], [1748363220000, "2668.52000000", "2668.52000000", "2665.49000000", "2666.29000000", "459.56710000", 1748363279999, "1225594.16401700", 4668, "127.10100000", "338898.56721300", "0"], [1748363280000, "2666.29000000", "2666.29000000", "2663.85000000", "2664.83000000", "235.85450000", 1748363339999, "628572.35300000", 2897, "139.22930000", "371032.73978500", "0"], [1748363340000, "2664.84000000", "2665.36000000", "2662.70000000", "2662.71000000", "405.18340000", 1748363399999, "1079359.11428200", 2622, "193.12480000", "514464.47203100", "0"], [1748363400000, "2662.71000000", "2665.52000000", "2661.70000000", "2665.17000000", "791.64560000", 1748363459999, "2108376.78689300", 3336, "482.85510000", "1285867.72954400", "0"], [1748363460000, "2665.17000000", "2668.26000000", "2664.01000000", "2668.26000000", "427.22990000", 1748363519999, "1138833.19904400", 3462, "222.43900000", "592871.40880900", "0"], [1748363520000, "2668.26000000", "2670.99000000", "2668.26000000", "2669.07000000", "549.54680000", 1748363579999, "1467110.15462700", 4395, "130.26480000", "347757.87074500", "0"], [1748363580000, "2669.08000000", "2670.70000000", "2667.79000000", "2667.79000000", "159.42110000", 1748363639999, "425589.86813500", 3027, "55.32610000", "147723.88543000", "0"], [1748363640000, "2667.79000000", "2667.79000000", "2663.61000000", "2664.80000000", "598.89290000", 1748363699999, "1595977.42969400", 3978, "119.80710000", "319336.48411400", "0"], [1748363700000, "2664.81000000", "2667.89000000", "2664.00000000", "2667.19000000", "322.90480000", 1748363759999, "860966.16914800", 3122, "241.61260000", "644166.58454100", "0"], [1748363760000, "2667.20000000", "2670.93000000", "2667.00000000", "2669.50000000", "295.38630000", 1748363819999, "788497.92353500", 4436, "172.78340000", "461219.18582100", "0"], [1748363820000, "2669.51000000", "2672.43000000", "2669.20000000", "2672.28000000", "321.98460000", 1748363879999, "859810.22669900", 3383, "150.68550000", "402392.23746600", "0"], [1748363880000, "2672.29000000", "2674.23000000", "2670.60000000", "2674.23000000", "307.67730000", 1748363939999, "822127.11876200", 2803, "101.47590000", "271133.00764800", "0"], [1748363940000, "2674.21000000", "2677.00000000", "2673.90000000", "2675.01000000", "812.50490000", 1748363999999, "2174068.71227900", 4150, "419.61660000", "1122822.20057200", "0"], [1748364000000, "2675.01000000", "2675.56000000", "2672.83000000", "2673.29000000", "241.57980000", 1748364059999, "646008.34269000", 2717, "103.27270000", "276143.25946700", "0"], [1748364060000, "2673.30000000", "2673.30000000", "2672.21000000", "2672.21000000", "326.42780000", 1748364119999, "872439.33885000", 2620, "151.44680000", "404763.93785200", "0"], [1748364120000, "2672.22000000", "2674.57000000", "2672.01000000", "2672.64000000", "241.17290000", 1748364179999, "644711.68272400", 2635, "132.82370000", "355087.74452300", "0"], [1748364180000, "2672.64000000", "2673.00000000", "2671.11000000", "2672.42000000", "210.87140000", 1748364239999, "563403.74383800", 2536, "86.68280000", "231589.39616500", "0"], [1748364240000, "2672.43000000", "2675.30000000", "2669.80000000", "2675.10000000", "569.86800000", 1748364299999, "1522545.84098200", 3405, "310.69800000", "830082.62478600", "0"], [1748364300000, "2675.10000000", "2677.97000000", "2673.51000000", "2673.52000000", "1433.88290000", 1748364359999, "3837963.99306900", 3859, "1124.29670000", "3009486.28957400", "0"], [1748364360000, "2673.52000000", "2674.66000000", "2673.51000000", "2674.01000000", "165.10840000", 1748364419999, "441518.49900000", 2354, "90.24880000", "241332.42074200", "0"], [1748364420000, "2674.01000000", "2680.00000000", "2673.56000000", "2679.66000000", "562.79560000", 1748364479999, "1507078.60527200", 3390, "431.63110000", "1155954.23626500", "0"], [1748364480000, "2679.66000000", "2683.89000000", "2678.83000000", "2682.43000000", "1318.62040000", 1748364539999, "3535831.87532900", 5238, "848.29750000", "2274798.62206700", "0"], [1748364540000, "2682.42000000", "2682.92000000", "2680.00000000", "2681.99000000", "535.44780000", 1748364599999, "1435868.25324100", 3499, "295.78790000", "793190.78743600", "0"], [1748364600000, "2681.99000000", "2682.01000000", "2678.00000000", "2678.83000000", "487.93420000", 1748364659999, "1307288.49089300", 3061, "212.75440000", "569924.26565300", "0"], [1748364660000, "2678.82000000", "2678.99000000", "2673.39000000", "2673.40000000", "560.58020000", 1748364719999, "1499957.17283400", 4507, "136.77480000", "366009.65919300", "0"], [1748364720000, "2673.39000000", "2676.61000000", "2672.94000000", "2674.44000000", "315.92360000", 1748364779999, "845172.25907600", 2885, "100.76190000", "269479.35387200", "0"], [1748364780000, "2674.44000000", "2674.44000000", "2672.50000000", "2672.91000000", "175.06260000", 1748364839999, "467946.76052600", 2173, "112.77590000", "301438.60287200", "0"], [1748364840000, "2672.90000000", "2673.53000000", "2672.50000000", "2672.51000000", "82.03690000", 1748364899999, "219272.64647200", 1333, "37.71620000", "100808.49357500", "0"], [1748364900000, "2672.50000000", "2672.50000000", "2669.19000000", "2669.21000000", "1109.32800000", 1748364959999, "2963878.32733300", 2798, "100.28900000", "267738.65594800", "0"], [1748364960000, "2669.21000000", "2670.60000000", "2668.01000000", "2668.01000000", "321.57950000", 1748365019999, "858451.34694700", 3345, "125.50500000", "335032.73103000", "0"], [1748365020000, "2668.01000000", "2671.63000000", "2667.74000000", "2671.31000000", "507.02710000", 1748365079999, "1353096.38237800", 2654, "160.73180000", "429032.04938000", "0"], [1748365080000, "2671.30000000", "2671.40000000", "2669.72000000", "2671.39000000", "140.47230000", 1748365139999, "375127.85043600", 1567, "60.75430000", "162246.06343600", "0"], [1748365140000, "2671.39000000", "2671.50000000", "2669.62000000", "2670.36000000", "198.18860000", 1748365199999, "529244.99625500", 1371, "81.80580000", "218440.06474500", "0"], [1748365200000, "2670.37000000", "2672.00000000", "2670.11000000", "2671.99000000", "192.88060000", 1748365259999, "515183.26876300", 2083, "91.65770000", "244811.26926300", "0"], [1748365260000, "2672.00000000", "2674.70000000", "2671.99000000", "2674.35000000", "1297.42430000", 1748365319999, "3467235.93335600", 3776, "929.56790000", "2484047.10852100", "0"], [1748365320000, "2674.34000000", "2676.04000000", "2673.92000000", "2675.30000000", "309.67390000", 1748365379999, "828399.57552100", 2458, "202.59340000", "541936.37834600", "0"], [1748365380000, "2675.30000000", "2678.97000000", "2674.42000000", "2678.27000000", "347.15040000", 1748365439999, "929340.10372400", 2406, "257.21950000", "688659.22644800", "0"], [1748365440000, "2678.27000000", "2679.79000000", "2678.00000000", "2679.01000000", "321.38030000", 1748365499999, "860907.27918400", 3048, "202.44600000", "542299.49552800", "0"], [1748365500000, "2679.01000000", "2682.00000000", "2678.00000000", "2681.70000000", "507.20210000", 1748365559999, "1359707.10544000", 3113, "230.99650000", "619223.12957700", "0"], [1748365560000, "2681.71000000", "2688.06000000", "2681.70000000", "2683.89000000", "2050.77660000", 1748365619999, "5508036.23902600", 6976, "1461.39820000", "3925073.55425600", "0"], [1748365620000, "2683.89000000", "2694.00000000", "2683.00000000", "2691.06000000", "2438.41380000", 1748365679999, "6560159.67215600", 7784, "1581.71650000", "4255548.68961300", "0"], [1748365680000, "2691.06000000", "2694.42000000", "2690.10000000", "2693.99000000", "1465.64490000", 1748365739999, "3946130.26073400", 6531, "672.56020000", "1811022.85239400", "0"], [1748365740000, "2693.98000000", "2693.99000000", "2688.51000000", "2689.00000000", "2242.88680000", 1748365799999, "6038597.05393800", 5572, "284.17680000", "764868.29515800", "0"], [1748365800000, "2689.00000000", "2690.70000000", "2683.84000000", "2685.20000000", "1092.15890000", 1748365859999, "2934704.18561400", 5198, "477.39420000", "1283189.25487500", "0"], [1748365860000, "2685.21000000", "2690.30000000", "2684.89000000", "2688.53000000", "931.50390000", 1748365919999, "2503419.60840400", 4922, "465.64570000", "1251574.44461600", "0"], [1748365920000, "2688.54000000", "2688.90000000", "2686.14000000", "2687.26000000", "1736.69650000", 1748365979999, "4666969.83567900", 4397, "465.27480000", "1250266.62225200", "0"], [1748365980000, "2687.26000000", "2690.51000000", "2686.71000000", "2688.28000000", "691.70400000", 1748366039999, "1859467.37592200", 4366, "251.88760000", "677194.21497400", "0"], [1748366040000, "2688.29000000", "2688.60000000", "2686.28000000", "2688.09000000", "614.54060000", 1748366099999, "1651443.88366800", 4465, "129.00990000", "346695.22239100", "0"], [1748366100000, "2688.09000000", "2692.10000000", "2686.78000000", "2690.87000000", "410.28870000", 1748366159999, "1103510.54964000", 5017, "263.70690000", "709290.18601500", "0"], [1748366160000, "2690.87000000", "2690.88000000", "2685.79000000", "2688.49000000", "564.70300000", 1748366219999, "1517797.62559500", 5316, "193.04950000", "518762.53247900", "0"], [1748366220000, "2688.50000000", "2691.19000000", "2688.49000000", "2690.77000000", "465.77110000", 1748366279999, "1253126.52935800", 3662, "231.35620000", "622380.80908200", "0"], [1748366280000, "2690.77000000", "2692.30000000", "2688.76000000", "2691.36000000", "1385.69870000", 1748366339999, "3728424.62834200", 4964, "570.28750000", "1534435.82805500", "0"], [1748366340000, "2691.36000000", "2692.78000000", "2687.00000000", "2687.00000000", "462.19490000", 1748366399999, "1243654.15148300", 4416, "165.39120000", "445029.68272100", "0"], [1748366400000, "2687.00000000", "2689.20000000", "2687.00000000", "2687.16000000", "537.39950000", 1748366459999, "1444745.46131800", 3211, "163.85420000", "440431.03771700", "0"], [1748366460000, "2687.15000000", "2687.15000000", "2682.64000000", "2683.07000000", "516.50860000", 1748366519999, "1386498.17409400", 3516, "157.46040000", "422625.00901700", "0"], [1748366520000, "2683.08000000", "2684.55000000", "2682.51000000", "2683.50000000", "307.40270000", 1748366579999, "824919.41684900", 3924, "111.58240000", "299418.36504500", "0"], [1748366580000, "2683.51000000", "2683.52000000", "2676.43000000", "2679.33000000", "1256.35900000", 1748366639999, "3366177.78721200", 4850, "434.07500000", "1162662.93302400", "0"], [1748366640000, "2679.33000000", "2679.54000000", "2677.09000000", "2678.65000000", "526.76810000", 1748366699999, "1410876.88211500", 3618, "248.86130000", "666504.27900400", "0"], [1748366700000, "2678.65000000", "2678.65000000", "2673.97000000", "2676.61000000", "851.30650000", 1748366759999, "2278125.93475400", 5223, "248.65860000", "665398.76428300", "0"], [1748366760000, "2676.61000000", "2677.53000000", "2675.00000000", "2675.01000000", "166.34910000", 1748366819999, "445205.43032100", 2716, "82.02290000", "219530.59750000", "0"], [1748366820000, "2675.00000000", "2675.00000000", "2671.84000000", "2672.65000000", "607.28140000", 1748366879999, "1623190.05436000", 4583, "268.19380000", "716821.12633400", "0"], [1748366880000, "2672.65000000", "2676.68000000", "2672.54000000", "2676.52000000", "758.16670000", 1748366939999, "2028118.42935200", 3313, "271.17690000", "725269.19986000", "0"], [1748366940000, "2676.53000000", "2679.50000000", "2676.53000000", "2679.50000000", "1156.42060000", 1748366999999, "3096986.06892300", 3697, "750.66440000", "2010341.20800000", "0"], [1748367000000, "2679.49000000", "2679.99000000", "2676.41000000", "2676.41000000", "240.35410000", 1748367059999, "643714.18995800", 3668, "78.20260000", "209448.19802700", "0"], [1748367060000, "2676.41000000", "2683.00000000", "2676.40000000", "2681.02000000", "426.42500000", 1748367119999, "1142823.72985000", 3571, "252.57360000", "676910.15969700", "0"], [1748367120000, "2681.01000000", "2681.01000000", "2677.24000000", "2677.24000000", "135.56180000", 1748367179999, "363216.30853200", 2591, "55.10100000", "147648.27715100", "0"], [1748367180000, "2677.24000000", "2681.16000000", "2677.24000000", "2679.01000000", "246.28400000", 1748367239999, "659834.51342400", 3413, "140.04490000", "375157.61192800", "0"], [1748367240000, "2679.01000000", "2683.79000000", "2678.99000000", "2683.79000000", "304.31780000", 1748367299999, "816208.77439300", 3142, "185.52170000", "497575.66332500", "0"], [1748367300000, "2683.76000000", "2691.56000000", "2683.76000000", "2690.31000000", "805.00110000", 1748367359999, "2164353.07615500", 5904, "536.79280000", "1443125.34232200", "0"], [1748367360000, "2690.31000000", "2691.18000000", "2688.84000000", "2690.11000000", "407.32950000", 1748367419999, "1095624.49231300", 2674, "183.51280000", "493609.02252600", "0"], [1748367420000, "2690.12000000", "2690.12000000", "2686.33000000", "2688.01000000", "290.47470000", 1748367479999, "780665.12911400", 2691, "170.22090000", "457439.17416000", "0"], [1748367480000, "2688.01000000", "2688.66000000", "2683.40000000", "2683.40000000", "261.38320000", 1748367539999, "702312.61760400", 2293, "135.21590000", "363431.62259200", "0"], [1748367540000, "2683.41000000", "2684.20000000", "2682.42000000", "2683.87000000", "288.01470000", 1748367599999, "772850.85986500", 1993, "166.08910000", "445671.18944200", "0"], [1748367600000, "2683.86000000", "2687.50000000", "2683.02000000", "2687.29000000", "284.75470000", 1748367659999, "764630.65955100", 2556, "203.46880000", "546438.25048800", "0"], [1748367660000, "2687.29000000", "2693.77000000", "2687.29000000", "2691.00000000", "1020.38670000", 1748367719999, "2745404.38775900", 3686, "611.88300000", "1645965.95072800", "0"], [1748367720000, "2691.00000000", "2693.27000000", "2690.99000000", "2693.14000000", "258.06810000", 1748367779999, "694841.51034500", 1725, "108.31600000", "291615.73312000", "0"], [1748367780000, "2693.14000000", "2699.11000000", "2691.57000000", "2697.10000000", "2762.84120000", 1748367839999, "7449424.30484800", 6480, "2234.96820000", "6025933.66392600", "0"], [1748367840000, "2697.10000000", "2702.91000000", "2695.90000000", "2699.80000000", "5030.75940000", 1748367899999, "13583163.47290800", 10104, "4044.32900000", "10919626.30322300", "0"], [1748367900000, "2699.80000000", "2707.99000000", "2699.69000000", "2707.59000000", "2076.57520000", 1748367959999, "5614563.87064100", 8363, "1188.15440000", "3212459.93714100", "0"], [1748367960000, "2707.59000000", "2709.78000000", "2705.16000000", "2708.70000000", "2261.71690000", 1748368019999, "6124834.82540600", 10654, "1297.03440000", "3512457.81066300", "0"], [1748368020000, "2708.70000000", "2711.25000000", "2705.49000000", "2710.71000000", "2010.69460000", 1748368079999, "5447159.33324400", 8819, "1322.48060000", "3582720.73580500", "0"], [1748368080000, "2710.70000000", "2710.70000000", "2707.20000000", "2707.84000000", "908.01440000", 1748368139999, "2459758.65913300", 4874, "229.07580000", "620452.24517200", "0"], [1748368140000, "2707.84000000", "2712.36000000", "2707.70000000", "2710.34000000", "1030.64960000", 1748368199999, "2793695.30614000", 5665, "394.97750000", "1070596.81581400", "0"], [1748368200000, "2710.34000000", "2711.41000000", "2706.49000000", "2707.02000000", "1049.46330000", 1748368259999, "2843011.17271900", 5288, "531.09180000", "1438812.94787800", "0"], [1748368260000, "2707.01000000", "2707.01000000", "2696.80000000", "2700.70000000", "1885.12360000", 1748368319999, "5091554.56575200", 9293, "589.37250000", "1591606.33519400", "0"], [1748368320000, "2700.71000000", "2703.22000000", "2699.69000000", "2700.06000000", "1363.56670000", 1748368379999, "3683481.23876500", 3833, "314.61080000", "849888.87356400", "0"], [1748368380000, "2700.06000000", "2701.99000000", "2699.13000000", "2699.13000000", "612.83510000", 1748368439999, "1655092.48989200", 3108, "144.94480000", "391415.03368100", "0"], [1748368440000, "2699.12000000", "2699.49000000", "2697.76000000", "2697.76000000", "506.95010000", 1748368499999, "1367887.46587600", 3482, "113.94670000", "307462.75226100", "0"], [1748368500000, "2697.76000000", "2699.85000000", "2696.11000000", "2699.06000000", "682.12140000", 1748368559999, "1840391.58532900", 3720, "199.46850000", "538219.18337900", "0"], [1748368560000, "2699.06000000", "2704.05000000", "2697.18000000", "2703.36000000", "899.30990000", 1748368619999, "2428914.26515500", 4401, "285.86680000", "772153.48823400", "0"], [1748368620000, "2703.37000000", "2703.90000000", "2699.57000000", "2699.57000000", "536.84840000", 1748368679999, "1450244.21738800", 3798, "160.69870000", "434172.99495600", "0"], [1748368680000, "2699.58000000", "2701.36000000", "2699.40000000", "2699.90000000", "232.62680000", 1748368739999, "628250.17031300", 2647, "105.38180000", "284610.13545400", "0"], [1748368740000, "2699.90000000", "2700.00000000", "2692.82000000", "2695.74000000", "2027.99640000", 1748368799999, "5466016.19523500", 4761, "355.81330000", "959368.06306100", "0"], [1748368800000, "2695.75000000", "2699.00000000", "2695.10000000", "2698.21000000", "518.60320000", 1748368859999, "1398797.14483300", 4220, "159.38460000", "429893.45095800", "0"], [1748368860000, "2698.21000000", "2699.14000000", "2696.86000000", "2696.86000000", "319.42430000", 1748368919999, "861773.47117600", 2867, "69.46750000", "187422.65076600", "0"], [1748368920000, "2696.86000000", "2697.40000000", "2694.87000000", "2696.36000000", "351.32640000", 1748368979999, "947221.41366000", 3414, "148.50840000", "400398.65177700", "0"], [1748368980000, "2696.36000000", "2698.08000000", "2695.37000000", "2697.27000000", "440.79250000", 1748369039999, "1188582.69800900", 3861, "214.65780000", "578776.34190700", "0"], [1748369040000, "2697.27000000", "2697.50000000", "2695.01000000", "2697.49000000", "249.42410000", 1748369099999, "672573.10974700", 3226, "103.66690000", "279528.63640600", "0"], [1748369100000, "2697.50000000", "2701.00000000", "2697.12000000", "2700.99000000", "520.87150000", 1748369159999, "1406114.25953600", 2143, "400.46240000", "1081127.17214100", "0"], [1748369160000, "2701.00000000", "2703.30000000", "2700.49000000", "2701.42000000", "788.68140000", 1748369219999, "2130939.20714800", 2523, "495.99390000", "1340163.24207500", "0"], [1748369220000, "2701.43000000", "2708.55000000", "2701.42000000", "2707.13000000", "1666.38910000", 1748369279999, "4506806.56439700", 5831, "1038.32420000", "2808525.80236600", "0"], [1748369280000, "2707.12000000", "2707.30000000", "2703.99000000", "2704.88000000", "358.11490000", 1748369339999, "969094.19555200", 3785, "154.60660000", "418374.92935900", "0"], [1748369340000, "2704.88000000", "2704.88000000", "2702.27000000", "2702.27000000", "115.51650000", 1748369399999, "312239.49891300", 1830, "37.83950000", "102273.58451100", "0"], [1748369400000, "2702.27000000", "2705.20000000", "2702.27000000", "2703.10000000", "177.38360000", 1748369459999, "479614.46130500", 2567, "102.31160000", "276618.88646500", "0"], [1748369460000, "2703.10000000", "2703.10000000", "2699.75000000", "2701.55000000", "630.48550000", 1748369519999, "1702606.94265600", 2742, "68.54050000", "185109.09419100", "0"], [1748369520000, "2701.55000000", "2701.55000000", "2698.22000000", "2698.80000000", "459.84550000", 1748369579999, "1241240.33276300", 2671, "237.83310000", "641865.67966400", "0"], [1748369580000, "2698.80000000", "2698.80000000", "2695.52000000", "2697.11000000", "428.51760000", 1748369639999, "1155686.52393700", 3261, "136.25110000", "367477.18775800", "0"], [1748369640000, "2697.11000000", "2698.56000000", "2695.79000000", "2698.07000000", "758.08160000", 1748369699999, "2044165.83116900", 3609, "388.79470000", "1048353.53385200", "0"], [1748369700000, "2698.07000000", "2701.04000000", "2698.07000000", "2699.82000000", "535.63420000", 1748369759999, "1446352.68355400", 2824, "349.70800000", "944273.14187200", "0"], [1748369760000, "2699.82000000", "2700.00000000", "2697.03000000", "2697.23000000", "391.12820000", 1748369819999, "1055580.86704300", 3176, "95.50800000", "257790.09754200", "0"], [1748369820000, "2697.24000000", "2703.37000000", "2697.24000000", "2703.36000000", "446.80720000", 1748369879999, "1206595.77090000", 3967, "265.00030000", "715679.37022300", "0"], [1748369880000, "2703.36000000", "2703.90000000", "2699.76000000", "2700.49000000", "562.60160000", 1748369939999, "1519848.92762600", 2738, "145.74330000", "393801.87232800", "0"], [1748369940000, "2700.49000000", "2703.45000000", "2698.58000000", "2701.05000000", "318.78200000", 1748369999999, "861160.55682500", 3370, "142.30900000", "384372.58740200", "0"], [1748370000000, "2701.04000000", "2701.04000000", "2694.32000000", "2697.09000000", "640.01310000", 1748370059999, "1725635.75779400", 4204, "191.02370000", "515026.24351400", "0"], [1748370060000, "2697.10000000", "2700.30000000", "2695.80000000", "2695.80000000", "604.44750000", 1748370119999, "1630938.88097100", 3523, "371.30010000", "1001923.34674300", "0"], [1748370120000, "2695.81000000", "2695.81000000", "2688.50000000", "2691.68000000", "1952.16560000", 1748370179999, "5255908.44341000", 7252, "437.18250000", "1176958.81765800", "0"], [1748370180000, "2691.67000000", "2692.23000000", "2689.37000000", "2691.00000000", "498.18280000", 1748370239999, "1340383.10677500", 3609, "184.13680000", "495428.48675100", "0"], [1748370240000, "2691.00000000", "2691.45000000", "2686.28000000", "2688.25000000", "802.53960000", 1748370299999, "2157700.71369600", 4477, "345.88400000", "929695.70107000", "0"], [1748370300000, "2688.26000000", "2689.35000000", "2686.66000000", "2687.00000000", "667.71260000", 1748370359999, "1794934.64009200", 4125, "253.59630000", "681635.52165900", "0"], [1748370360000, "2687.00000000", "2688.94000000", "2685.24000000", "2686.21000000", "555.28690000", 1748370419999, "1491999.64230600", 3184, "225.08590000", "604652.81481700", "0"], [1748370420000, "2686.22000000", "2688.51000000", "2686.22000000", "2687.51000000", "409.64470000", 1748370479999, "1101004.08334700", 2479, "156.76820000", "421302.58550700", "0"], [1748370480000, "2687.51000000", "2687.51000000", "2684.04000000", "2686.56000000", "654.07450000", 1748370539999, "1756517.84977700", 3750, "278.21660000", "747188.14851700", "0"], [1748370540000, "2686.57000000", "2687.58000000", "2683.88000000", "2684.15000000", "486.07470000", 1748370599999, "1305283.03921400", 3699, "266.67100000", "716050.05544200", "0"], [1748370600000, "2684.15000000", "2688.57000000", "2684.15000000", "2688.07000000", "409.69200000", 1748370659999, "1100730.24534500", 3184, "238.95460000", "641882.94607100", "0"], [1748370660000, "2688.07000000", "2690.48000000", "2687.25000000", "2688.83000000", "663.12510000", 1748370719999, "1783387.51214700", 3367, "345.76710000", "929893.95897500", "0"], [1748370720000, "2688.83000000", "2690.61000000", "2688.39000000", "2689.82000000", "377.85020000", 1748370779999, "1016506.11629700", 2346, "98.72140000", "265536.81738300", "0"], [1748370780000, "2689.83000000", "2690.40000000", "2684.99000000", "2685.58000000", "441.29210000", 1748370839999, "1185833.08360300", 2537, "102.60730000", "275665.95392800", "0"], [1748370840000, "2685.58000000", "2687.00000000", "2685.45000000", "2686.04000000", "260.58540000", 1748370899999, "699977.13780800", 2688, "133.10190000", "357519.55615400", "0"], [1748370900000, "2686.05000000", "2688.30000000", "2685.55000000", "2686.29000000", "226.89190000", 1748370959999, "609616.99107200", 2830, "65.34820000", "175581.85879000", "0"], [1748370960000, "2686.29000000", "2686.29000000", "2682.85000000", "2684.76000000", "253.85980000", 1748371019999, "681534.00552200", 3510, "61.76770000", "165785.40842300", "0"], [1748371020000, "2684.76000000", "2686.65000000", "2684.76000000", "2686.65000000", "197.46270000", 1748371079999, "530276.29693100", 2203, "117.45850000", "315412.24655000", "0"], [1748371080000, "2686.64000000", "2687.71000000", "2685.53000000", "2687.33000000", "341.95560000", 1748371139999, "918715.86132700", 1808, "45.19230000", "121415.75823200", "0"], [1748371140000, "2687.33000000", "2687.47000000", "2685.62000000", "2685.62000000", "184.73380000", 1748371199999, "496353.62083800", 1741, "49.54050000", "133098.30009100", "0"], [1748371200000, "2685.62000000", "2685.62000000", "2675.29000000", "2676.99000000", "2027.85410000", 1748371259999, "5432595.32803200", 8326, "823.96030000", "2207167.38311700", "0"], [1748371260000, "2677.00000000", "2679.75000000", "2675.50000000", "2679.10000000", "683.14330000", 1748371319999, "1829695.51612900", 3214, "296.21160000", "793324.31642600", "0"], [1748371320000, "2679.10000000", "2680.47000000", "2677.63000000", "2678.65000000", "645.72020000", 1748371379999, "1729779.89168000", 2813, "387.99300000", "1039276.29972400", "0"], [1748371380000, "2678.65000000", "2681.00000000", "2677.20000000", "2681.00000000", "821.05680000", 1748371439999, "2199383.66401600", 2485, "462.13320000", "1237989.01131200", "0"], [1748371440000, "2680.99000000", "2681.36000000", "2679.49000000", "2681.24000000", "256.10310000", 1748371499999, "686486.28517800", 2123, "158.12820000", "423852.79174700", "0"], [1748371500000, "2681.25000000", "2681.90000000", "2678.80000000", "2679.35000000", "249.29400000", 1748371559999, "668247.52140500", 1979, "83.93960000", "224998.85850800", "0"], [1748371560000, "2679.36000000", "2684.03000000", "2679.35000000", "2684.03000000", "395.67740000", 1748371619999, "1060866.43458800", 1768, "193.64500000", "519319.78378400", "0"], [1748371620000, "2684.02000000", "2684.03000000", "2682.80000000", "2683.19000000", "329.14390000", 1748371679999, "883262.64139800", 1387, "172.36530000", "462513.38711400", "0"], [1748371680000, "2683.20000000", "2683.87000000", "2682.81000000", "2683.86000000", "237.54520000", 1748371739999, "637394.68291300", 1944, "94.73440000", "254196.59040000", "0"], [1748371740000, "2683.87000000", "2684.78000000", "2683.46000000", "2684.45000000", "194.11240000", 1748371799999, "521028.87276900", 1881, "111.58370000", "299506.22371300", "0"], [1748371800000, "2684.45000000", "2685.34000000", "2683.32000000", "2683.32000000", "199.36180000", 1748371859999, "535163.16032600", 2047, "87.68310000", "235393.19890500", "0"], [1748371860000, "2683.32000000", "2683.32000000", "2681.51000000", "2681.51000000", "174.68570000", 1748371919999, "468623.53379800", 2386, "38.00810000", "101949.63855700", "0"], [1748371920000, "2681.51000000", "2683.10000000", "2681.51000000", "2683.10000000", "177.61450000", 1748371979999, "476432.13906400", 1512, "134.76940000", "361499.91388700", "0"], [1748371980000, "2683.09000000", "2684.32000000", "2682.23000000", "2682.50000000", "206.67600000", 1748372039999, "554635.00837600", 2216, "127.74160000", "342832.81205900", "0"], [1748372040000, "2682.49000000", "2683.74000000", "2681.53000000", "2682.95000000", "93.21230000", 1748372099999, "250052.56924900", 1993, "39.27840000", "105362.54195300", "0"], [1748372100000, "2682.95000000", "2683.00000000", "2681.64000000", "2681.64000000", "192.14740000", 1748372159999, "515419.12734000", 1893, "97.19620000", "260714.50746500", "0"], [1748372160000, "2681.63000000", "2682.01000000", "2680.00000000", "2681.08000000", "347.66220000", 1748372219999, "932030.29932000", 3008, "123.20760000", "330285.53266900", "0"], [1748372220000, "2681.09000000", "2681.84000000", "2679.57000000", "2681.78000000", "303.42510000", 1748372279999, "813400.76129000", 1665, "180.92140000", "485008.01677300", "0"], [1748372280000, "2681.78000000", "2681.79000000", "2680.35000000", "2680.42000000", "222.23380000", 1748372339999, "595823.90651700", 1614, "141.10350000", "378313.51011600", "0"], [1748372340000, "2680.42000000", "2681.12000000", "2680.00000000", "2680.00000000", "105.75980000", 1748372399999, "283487.74369200", 1246, "58.43950000", "156648.30249700", "0"], [1748372400000, "2680.00000000", "2680.00000000", "2677.60000000", "2678.24000000", "209.00900000", 1748372459999, "559885.46113200", 3274, "84.28380000", "225757.41607600", "0"], [1748372460000, "2678.24000000", "2679.71000000", "2677.57000000", "2677.92000000", "524.11300000", 1748372519999, "1403958.31652400", 3021, "244.39030000", "654568.91499100", "0"], [1748372520000, "2677.92000000", "2677.93000000", "2674.21000000", "2675.14000000", "1155.36820000", 1748372579999, "3091238.30657500", 4483, "396.56620000", "1060874.19477900", "0"], [1748372580000, "2675.14000000", "2676.82000000", "2675.12000000", "2675.60000000", "503.77740000", 1748372639999, "1347927.51639500", 2168, "214.11270000", "572905.73931000", "0"], [1748372640000, "2675.61000000", "2681.58000000", "2674.50000000", "2679.37000000", "1325.40560000", 1748372699999, "3548831.76317600", 3263, "783.81650000", "2098932.30868700", "0"], [1748372700000, "2679.36000000", "2683.21000000", "2678.56000000", "2683.18000000", "746.49530000", 1748372759999, "2001750.95507500", 2676, "430.69030000", "1154765.46757500", "0"], [1748372760000, "2683.18000000", "2683.19000000", "2681.15000000", "2682.09000000", "472.06660000", 1748372819999, "1266153.33105600", 1900, "183.67680000", "492607.53965900", "0"], [1748372820000, "2682.10000000", "2684.82000000", "2682.10000000", "2684.31000000", "243.15870000", 1748372879999, "652539.11234700", 1888, "159.55110000", "428139.15422000", "0"], [1748372880000, "2684.31000000", "2685.15000000", "2683.98000000", "2685.00000000", "302.98140000", 1748372939999, "813429.85832300", 1402, "119.38800000", "320503.01079300", "0"], [1748372940000, "2685.01000000", "2686.50000000", "2683.25000000", "2685.71000000", "205.73220000", 1748372999999, "552351.96547800", 1914, "90.66620000", "243423.59243400", "0"], [1748373000000, "2685.71000000", "2685.71000000", "2683.32000000", "2683.70000000", "209.53750000", 1748373059999, "562464.65021000", 1923, "50.06560000", "134372.94342200", "0"], [1748373060000, "2683.70000000", "2683.70000000", "2679.49000000", "2679.49000000", "208.38200000", 1748373119999, "558802.30128900", 2007, "55.44270000", "148620.38745700", "0"], [1748373120000, "2679.49000000", "2679.90000000", "2677.51000000", "2678.65000000", "342.72340000", 1748373179999, "917980.63937500", 2233, "168.26570000", "450688.15541600", "0"], [1748373180000, "2678.65000000", "2678.80000000", "2675.57000000", "2678.80000000", "372.43640000", 1748373239999, "997082.34986800", 2985, "212.31700000", "568429.43428700", "0"], [1748373240000, "2678.80000000", "2682.20000000", "2678.12000000", "2681.86000000", "236.02100000", 1748373299999, "632549.45253600", 1690, "112.37340000", "301188.57716000", "0"], [1748373300000, "2681.86000000", "2681.86000000", "2679.08000000", "2680.99000000", "284.74120000", 1748373359999, "763144.58208500", 2328, "179.57550000", "481256.95340600", "0"], [1748373360000, "2680.99000000", "2681.00000000", "2680.06000000", "2680.28000000", "140.75030000", 1748373419999, "377293.73505700", 717, "16.74120000", "44874.23016900", "0"], [1748373420000, "2680.28000000", "2680.28000000", "2677.31000000", "2677.32000000", "177.21230000", 1748373479999, "474817.14856000", 2132, "41.33910000", "110753.06708100", "0"], [1748373480000, "2677.31000000", "2680.51000000", "2677.20000000", "2679.99000000", "152.06460000", 1748373539999, "407434.17292300", 965, "110.80160000", "296849.30515000", "0"], [1748373540000, "2680.00000000", "2682.00000000", "2679.99000000", "2681.99000000", "209.08250000", 1748373599999, "560550.61870900", 964, "81.79860000", "219271.18911000", "0"], [1748373600000, "2682.00000000", "2683.50000000", "2680.26000000", "2681.03000000", "455.67510000", 1748373659999, "1222025.53090600", 2058, "131.40450000", "352438.58150700", "0"], [1748373660000, "2681.02000000", "2683.81000000", "2680.88000000", "2682.70000000", "199.28550000", 1748373719999, "534630.16653500", 1613, "103.89490000", "278699.54435000", "0"], [1748373720000, "2682.72000000", "2683.50000000", "2681.71000000", "2683.03000000", "159.14940000", 1748373779999, "426979.52164100", 1548, "48.35510000", "129718.78857500", "0"], [1748373780000, "2683.03000000", "2685.00000000", "2682.00000000", "2684.74000000", "234.21880000", 1748373839999, "628417.99857100", 1822, "151.00900000", "405196.58733000", "0"], [1748373840000, "2684.74000000", "2684.74000000", "2680.00000000", "2681.20000000", "301.08180000", 1748373899999, "807716.24540800", 2825, "103.93670000", "278725.73871200", "0"], [1748373900000, "2681.19000000", "2681.27000000", "2679.51000000", "2681.04000000", "140.11140000", 1748373959999, "375555.84917900", 2551, "70.62740000", "189302.06761800", "0"], [1748373960000, "2681.05000000", "2681.05000000", "2679.84000000", "2680.94000000", "128.11420000", 1748374019999, "343394.16438500", 1510, "42.97250000", "115178.97567700", "0"], [1748374020000, "2680.94000000", "2681.61000000", "2680.21000000", "2680.21000000", "202.18860000", 1748374079999, "542065.13659000", 991, "79.44720000", "213006.27941400", "0"], [1748374080000, "2680.21000000", "2680.92000000", "2678.61000000", "2679.82000000", "349.39180000", 1748374139999, "936348.60584700", 1869, "146.76990000", "393314.70227900", "0"], [1748374140000, "2679.82000000", "2681.00000000", "2679.24000000", "2681.00000000", "266.18570000", 1748374199999, "713406.67183700", 1414, "79.74420000", "213730.21444300", "0"], [1748374200000, "2681.00000000", "2682.89000000", "2680.99000000", "2682.88000000", "117.77440000", 1748374259999, "315848.66162600", 1538, "72.25450000", "193781.10314600", "0"], [1748374260000, "2682.88000000", "2683.72000000", "2678.00000000", "2678.00000000", "296.48380000", 1748374319999, "794875.98906100", 2203, "94.79970000", "254170.37413800", "0"], [1748374320000, "2678.01000000", "2680.61000000", "2678.00000000", "2678.41000000", "247.55950000", 1748374379999, "663301.83627200", 2004, "114.56790000", "306960.24552600", "0"], [1748374380000, "2678.41000000", "2678.41000000", "2677.00000000", "2678.03000000", "200.82580000", 1748374439999, "537744.15460700", 1794, "75.84050000", "203054.48757600", "0"], [1748374440000, "2678.04000000", "2678.04000000", "2675.00000000", "2676.59000000", "404.78900000", 1748374499999, "1083355.28748400", 2827, "187.40130000", "501514.02971200", "0"], [1748374500000, "2676.59000000", "2676.64000000", "2672.49000000", "2674.55000000", "639.72380000", 1748374559999, "1710743.21693000", 2902, "399.44560000", "1068084.37258000", "0"], [1748374560000, "2674.55000000", "2675.28000000", "2671.16000000", "2672.99000000", "523.49150000", 1748374619999, "1399293.87572200", 4011, "195.32440000", "522076.71400600", "0"], [1748374620000, "2673.00000000", "2676.00000000", "2672.42000000", "2676.00000000", "369.03910000", 1748374679999, "986765.63862900", 2531, "225.26470000", "602281.38501700", "0"], [1748374680000, "2676.01000000", "2677.34000000", "2675.01000000", "2676.05000000", "203.49420000", 1748374739999, "544629.65209300", 1905, "94.64310000", "253298.47145500", "0"], [1748374740000, "2676.05000000", "2683.36000000", "2675.22000000", "2682.97000000", "802.26270000", 1748374799999, "2149127.84891800", 2920, "608.26360000", "1629454.77803500", "0"], [1748374800000, "2682.97000000", "2682.97000000", "2680.50000000", "2681.10000000", "377.82830000", 1748374859999, "1013292.20245700", 1878, "129.43620000", "347048.90636800", "0"], [1748374860000, "2681.10000000", "2683.03000000", "2680.80000000", "2682.11000000", "242.01570000", 1748374919999, "649071.33245400", 2174, "146.04150000", "391652.43440400", "0"], [1748374920000, "2682.10000000", "2684.00000000", "2681.63000000", "2683.01000000", "353.05460000", 1748374979999, "947230.51639900", 2435, "277.72020000", "745104.95361800", "0"], [1748374980000, "2683.00000000", "2683.00000000", "2680.60000000", "2681.77000000", "74.70380000", 1748375039999, "200343.37459100", 1844, "31.93870000", "85645.33206600", "0"], [1748375040000, "2681.78000000", "2683.10000000", "2681.20000000", "2681.38000000", "144.12090000", 1748375099999, "386512.01728500", 1549, "55.32460000", "148379.16771800", "0"], [1748375100000, "2681.38000000", "2683.60000000", "2680.75000000", "2683.10000000", "238.66120000", 1748375159999, "640277.03468100", 2076, "169.01680000", "453438.90264100", "0"], [1748375160000, "2683.10000000", "2683.90000000", "2682.40000000", "2683.90000000", "185.37030000", 1748375219999, "497333.32444500", 1913, "127.93080000", "343235.06925400", "0"], [1748375220000, "2683.89000000", "2687.62000000", "2683.89000000", "2686.57000000", "322.00350000", 1748375279999, "864993.05985500", 2489, "185.44330000", "498121.23487100", "0"], [1748375280000, "2686.57000000", "2687.47000000", "2685.00000000", "2685.26000000", "320.19350000", 1748375339999, "860153.65532700", 2681, "150.98010000", "405593.92016000", "0"], [1748375340000, "2685.26000000", "2685.27000000", "2684.39000000", "2684.60000000", "79.12050000", 1748375399999, "212410.39101100", 994, "45.39790000", "121875.98620800", "0"], [1748375400000, "2684.60000000", "2685.54000000", "2684.10000000", "2685.17000000", "231.86360000", 1748375459999, "622483.05857600", 1952, "99.15110000", "266205.75559800", "0"], [1748375460000, "2685.17000000", "2686.00000000", "2684.80000000", "2684.94000000", "147.33000000", 1748375519999, "395627.78240500", 1489, "36.91150000", "99122.85185800", "0"], [1748375520000, "2684.94000000", "2687.12000000", "2684.14000000", "2686.95000000", "157.20230000", 1748375579999, "422195.13326700", 1758, "74.07490000", "198953.66841200", "0"], [1748375580000, "2686.94000000", "2687.40000000", "2685.30000000", "2685.80000000", "127.84660000", 1748375639999, "343430.61922900", 1631, "65.53220000", "176024.62073100", "0"], [1748375640000, "2685.79000000", "2688.20000000", "2685.30000000", "2687.11000000", "234.11250000", 1748375699999, "629089.21756700", 2039, "103.98440000", "279391.73239800", "0"], [1748375700000, "2687.10000000", "2688.19000000", "2686.00000000", "2686.00000000", "174.04500000", 1748375759999, "467702.76133300", 2390, "81.66440000", "219448.18223200", "0"], [1748375760000, "2686.00000000", "2686.00000000", "2682.54000000", "2685.20000000", "226.14070000", 1748375819999, "606986.76464700", 2346, "75.89180000", "203676.44653300", "0"], [1748375820000, "2685.20000000", "2685.20000000", "2682.99000000", "2683.21000000", "239.02160000", 1748375879999, "641520.76130600", 1620, "34.41150000", "92344.80884800", "0"], [1748375880000, "2683.20000000", "2687.00000000", "2683.14000000", "2686.15000000", "326.38540000", 1748375939999, "876522.66156600", 2066, "179.44740000", "481854.67751100", "0"], [1748375940000, "2686.14000000", "2688.43000000", "2683.60000000", "2687.53000000", "859.89710000", 1748375999999, "2310377.04547600", 6066, "409.39360000", "1100015.49780000", "0"], [1748376000000, "2687.53000000", "2689.20000000", "2686.75000000", "2687.19000000", "393.03750000", 1748376059999, "1056467.36032200", 3632, "127.62180000", "343026.04230900", "0"], [1748376060000, "2687.20000000", "2690.00000000", "2687.20000000", "2689.68000000", "366.90080000", 1748376119999, "986551.91859300", 3337, "225.98660000", "607645.31426300", "0"], [1748376120000, "2689.68000000", "2690.59000000", "2687.14000000", "2687.54000000", "207.05430000", 1748376179999, "556619.44692000", 2593, "101.09240000", "271792.67160500", "0"], [1748376180000, "2687.54000000", "2690.49000000", "2687.54000000", "2690.10000000", "164.86400000", 1748376239999, "443466.61218800", 2186, "102.18220000", "274851.59465500", "0"], [1748376240000, "2690.10000000", "2690.11000000", "2686.19000000", "2687.95000000", "402.71990000", 1748376299999, "1082283.35343700", 3094, "104.31680000", "280288.81770100", "0"], [1748376300000, "2687.95000000", "2688.30000000", "2684.30000000", "2686.37000000", "210.85310000", 1748376359999, "566450.42887600", 2575, "98.15430000", "263670.91433200", "0"], [1748376360000, "2686.37000000", "2687.57000000", "2685.76000000", "2687.40000000", "141.47940000", 1748376419999, "380119.43484800", 2524, "52.00890000", "139736.12138900", "0"], [1748376420000, "2687.39000000", "2687.39000000", "2684.56000000", "2686.56000000", "129.25260000", 1748376479999, "347121.29736400", 2402, "39.77490000", "106820.00782200", "0"], [1748376480000, "2686.57000000", "2689.40000000", "2686.57000000", "2688.86000000", "175.23350000", 1748376539999, "471099.83574000", 1563, "113.49910000", "305120.87949600", "0"], [1748376540000, "2688.87000000", "2694.12000000", "2688.86000000", "2693.29000000", "365.30360000", 1748376599999, "983412.40810700", 2666, "240.87200000", "648398.73040300", "0"], [1748376600000, "2693.30000000", "2693.30000000", "2690.91000000", "2692.61000000", "148.61670000", 1748376659999, "400080.03926700", 2107, "74.64790000", "200958.54421100", "0"], [1748376660000, "2692.60000000", "2692.61000000", "2691.00000000", "2691.01000000", "95.69310000", 1748376719999, "257546.84424300", 1619, "29.92740000", "80552.06149800", "0"], [1748376720000, "2691.00000000", "2691.52000000", "2690.92000000", "2691.52000000", "115.92260000", 1748376779999, "311971.85908200", 734, "43.02510000", "115789.76623200", "0"], [1748376780000, "2691.51000000", "2693.23000000", "2691.50000000", "2692.48000000", "205.87740000", 1748376839999, "554333.85641900", 1064, "129.54430000", "348787.27247700", "0"], [1748376840000, "2692.47000000", "2692.47000000", "2689.34000000", "2689.78000000", "143.74690000", 1748376899999, "386689.76698300", 1497, "25.86050000", "69565.59005100", "0"], [1748376900000, "2689.77000000", "2693.30000000", "2689.34000000", "2691.70000000", "142.90800000", 1748376959999, "384611.65579600", 1703, "63.18700000", "170042.20612400", "0"], [1748376960000, "2691.71000000", "2691.71000000", "2690.15000000", "2690.91000000", "74.52820000", 1748377019999, "200528.38162700", 938, "33.70240000", "90678.96425700", "0"], [1748377020000, "2690.91000000", "2690.91000000", "2688.29000000", "2688.44000000", "192.34520000", 1748377079999, "517420.29360500", 1633, "30.37560000", "81702.70202500", "0"], [1748377080000, "2688.44000000", "2688.58000000", "2686.71000000", "2687.10000000", "131.07480000", 1748377139999, "352300.82410000", 1442, "20.45680000", "54980.75616200", "0"], [1748377140000, "2687.10000000", "2687.20000000", "2684.17000000", "2685.81000000", "248.31400000", 1748377199999, "666823.63414700", 2088, "177.29130000", "476073.66422500", "0"], [1748377200000, "2685.82000000", "2685.82000000", "2682.50000000", "2684.50000000", "469.80040000", 1748377259999, "1260988.81486600", 2646, "248.20300000", "666182.40229200", "0"], [1748377260000, "2684.49000000", "2684.71000000", "2680.25000000", "2680.80000000", "383.90230000", 1748377319999, "1029807.50409600", 2764, "168.49060000", "451925.31660400", "0"], [1748377320000, "2680.81000000", "2682.30000000", "2680.49000000", "2681.70000000", "161.42620000", 1748377379999, "432871.11361700", 1808, "74.63680000", "200133.65140000", "0"], [1748377380000, "2681.69000000", "2683.90000000", "2681.31000000", "2683.71000000", "256.55880000", 1748377439999, "688193.23108200", 2106, "125.23660000", "335947.66114100", "0"], [1748377440000, "2683.70000000", "2684.27000000", "2683.26000000", "2683.81000000", "72.37400000", 1748377499999, "194236.04819900", 1250, "31.02300000", "83261.18236900", "0"], [1748377500000, "2683.80000000", "2684.90000000", "2683.56000000", "2684.50000000", "103.95970000", 1748377559999, "279068.41400400", 1148, "54.07340000", "145146.69029600", "0"], [1748377560000, "2684.50000000", "2684.50000000", "2683.36000000", "2683.99000000", "72.47440000", 1748377619999, "194511.06555900", 877, "46.09990000", "123726.04710300", "0"], [1748377620000, "2683.99000000", "2684.50000000", "2683.55000000", "2683.55000000", "65.75810000", 1748377679999, "176501.85594100", 894, "13.20110000", "35430.85048200", "0"], [1748377680000, "2683.55000000", "2683.56000000", "2681.40000000", "2681.51000000", "149.03220000", 1748377739999, "399755.00905500", 1477, "31.04180000", "83251.87657400", "0"], [1748377740000, "2681.51000000", "2683.30000000", "2681.51000000", "2683.30000000", "113.25290000", 1748377799999, "303831.67497800", 1063, "42.81270000", "114845.10059100", "0"], [1748377800000, "2683.29000000", "2683.67000000", "2681.60000000", "2681.61000000", "129.17100000", 1748377859999, "346526.82555100", 1574, "47.19820000", "126595.18107200", "0"], [1748377860000, "2681.61000000", "2682.19000000", "2676.70000000", "2677.91000000", "667.04980000", 1748377919999, "1787229.53490000", 5150, "183.52550000", "491596.39887800", "0"], [1748377920000, "2677.90000000", "2680.00000000", "2677.02000000", "2678.14000000", "149.29700000", 1748377979999, "399888.16524300", 2501, "73.73800000", "197486.12929200", "0"], [1748377980000, "2678.15000000", "2679.80000000", "2677.86000000", "2679.09000000", "162.10470000", 1748378039999, "434232.42896700", 2316, "79.22520000", "212223.71355300", "0"], [1748378040000, "2679.09000000", "2680.00000000", "2678.90000000", "2679.00000000", "86.77510000", 1748378099999, "232508.56155100", 1233, "28.36300000", "75995.73122200", "0"], [1748378100000, "2679.01000000", "2682.50000000", "2679.01000000", "2682.20000000", "147.27530000", 1748378159999, "394895.42938700", 1931, "107.56860000", "288396.01531900", "0"], [1748378160000, "2682.21000000", "2682.21000000", "2679.50000000", "2679.50000000", "99.73060000", 1748378219999, "267325.00463100", 1906, "27.10310000", "72638.47159300", "0"], [1748378220000, "2679.49000000", "2679.60000000", "2677.00000000", "2677.72000000", "160.00250000", 1748378279999, "428515.86093500", 2416, "37.42320000", "100212.49104800", "0"], [1748378280000, "2677.72000000", "2678.10000000", "2677.00000000", "2677.50000000", "263.33020000", 1748378339999, "705073.55891600", 1397, "61.47270000", "164588.85172200", "0"], [1748378340000, "2677.50000000", "2680.11000000", "2677.50000000", "2679.08000000", "97.29910000", 1748378399999, "260648.24563400", 1283, "63.67980000", "170592.34263200", "0"], [1748378400000, "2679.09000000", "2679.10000000", "2676.00000000", "2676.00000000", "187.59640000", 1748378459999, "502242.41007500", 2055, "57.55900000", "154080.57509500", "0"], [1748378460000, "2676.00000000", "2678.70000000", "2675.81000000", "2676.30000000", "186.03630000", 1748378519999, "498068.50223000", 2496, "120.12470000", "321593.80159600", "0"], [1748378520000, "2676.31000000", "2676.31000000", "2664.22000000", "2666.72000000", "1585.94630000", 1748378579999, "4234625.90385100", 7612, "426.63140000", "1138676.14872500", "0"], [1748378580000, "2666.72000000", "2669.90000000", "2665.60000000", "2667.21000000", "1115.50260000", 1748378639999, "2975660.42487700", 5474, "458.01710000", "1221774.56764100", "0"], [1748378640000, "2667.20000000", "2670.00000000", "2666.20000000", "2668.00000000", "691.81350000", 1748378699999, "1845896.35789900", 3828, "270.39380000", "721502.90541900", "0"], [1748378700000, "2667.99000000", "2669.69000000", "2664.28000000", "2669.69000000", "350.99460000", 1748378759999, "936165.18604100", 3182, "176.28090000", "470195.92639300", "0"], [1748378760000, "2669.69000000", "2672.44000000", "2669.40000000", "2672.44000000", "542.17610000", 1748378819999, "1447715.21729800", 3407, "350.01750000", "934608.82454200", "0"], [1748378820000, "2672.43000000", "2673.39000000", "2671.80000000", "2673.39000000", "164.62220000", 1748378879999, "439963.95240000", 2071, "91.12990000", "243538.18897200", "0"], [1748378880000, "2673.40000000", "2673.60000000", "2671.20000000", "2671.21000000", "131.51880000", 1748378939999, "351562.40596100", 1474, "29.72310000", "79456.44957500", "0"], [1748378940000, "2671.20000000", "2673.20000000", "2671.20000000", "2672.77000000", "68.60470000", 1748378999999, "183360.52652400", 1295, "23.81260000", "63633.60697100", "0"], [1748379000000, "2672.78000000", "2675.30000000", "2672.78000000", "2674.70000000", "743.60850000", 1748379059999, "1988374.12855200", 1968, "633.57950000", "1694082.42249400", "0"], [1748379060000, "2674.70000000", "2675.60000000", "2674.30000000", "2674.31000000", "235.45580000", 1748379119999, "629829.42518700", 1701, "104.12830000", "278518.81815900", "0"], [1748379120000, "2674.30000000", "2676.98000000", "2674.30000000", "2676.11000000", "145.29700000", 1748379179999, "388824.49098400", 2476, "57.89810000", "154913.35509000", "0"], [1748379180000, "2676.10000000", "2676.49000000", "2671.50000000", "2671.74000000", "263.24980000", 1748379239999, "704011.36687800", 2284, "57.72610000", "154370.11002300", "0"], [1748379240000, "2671.74000000", "2673.44000000", "2671.74000000", "2673.19000000", "123.53540000", 1748379299999, "330214.43778400", 1436, "43.28860000", "115695.79982700", "0"], [1748379300000, "2673.20000000", "2673.45000000", "2672.00000000", "2672.50000000", "269.07200000", 1748379359999, "719219.02314900", 1613, "114.98210000", "307361.00298700", "0"], [1748379360000, "2672.49000000", "2672.50000000", "2669.56000000", "2670.01000000", "477.08130000", 1748379419999, "1274420.68692700", 1902, "152.76970000", "408044.39051800", "0"], [1748379420000, "2670.01000000", "2671.02000000", "2668.77000000", "2670.50000000", "427.02360000", 1748379479999, "1140200.22927300", 1861, "72.61380000", "193879.40209600", "0"], [1748379480000, "2670.50000000", "2670.90000000", "2664.99000000", "2666.09000000", "1056.39270000", 1748379539999, "2817386.54323200", 3034, "141.89090000", "378439.46070300", "0"], [1748379540000, "2666.09000000", "2669.40000000", "2666.08000000", "2668.20000000", "360.16040000", 1748379599999, "960948.91206700", 1652, "151.01890000", "402863.39421100", "0"], [1748379600000, "2668.21000000", "2670.60000000", "2668.20000000", "2670.59000000", "173.59960000", 1748379659999, "463457.45819000", 1062, "89.07640000", "237790.28445600", "0"], [1748379660000, "2670.59000000", "2673.57000000", "2670.40000000", "2673.56000000", "672.67850000", 1748379719999, "1797579.32748000", 2043, "440.29040000", "1176572.07298700", "0"], [1748379720000, "2673.57000000", "2674.20000000", "2672.81000000", "2672.81000000", "250.05940000", 1748379779999, "668550.34509300", 1592, "76.86630000", "205501.13520900", "0"], [1748379780000, "2672.80000000", "2673.60000000", "2670.99000000", "2671.07000000", "230.24590000", 1748379839999, "615369.90261300", 1112, "27.41870000", "73284.42734300", "0"], [1748379840000, "2671.15000000", "2672.80000000", "2671.15000000", "2672.50000000", "202.81360000", 1748379899999, "541952.18060900", 1393, "73.49510000", "196387.34588700", "0"], [1748379900000, "2672.50000000", "2672.68000000", "2670.42000000", "2671.55000000", "203.88510000", 1748379959999, "544608.05652400", 1639, "110.03220000", "293888.60675600", "0"], [1748379960000, "2671.56000000", "2672.00000000", "2669.89000000", "2669.90000000", "97.09690000", 1748380019999, "259310.01882800", 1480, "15.55560000", "41545.25361000", "0"], [1748380020000, "2669.90000000", "2672.00000000", "2668.96000000", "2671.29000000", "328.49180000", 1748380079999, "877138.19578800", 2128, "83.98300000", "224240.45802700", "0"], [1748380080000, "2671.30000000", "2673.79000000", "2671.29000000", "2673.69000000", "292.73140000", 1748380139999, "782443.49877900", 917, "178.53430000", "477169.15231500", "0"], [1748380140000, "2673.69000000", "2674.10000000", "2673.68000000", "2674.10000000", "44.05140000", 1748380199999, "117794.40404100", 339, "18.36000000", "49094.16826800", "0"], [1748380200000, "2674.09000000", "2674.45000000", "2674.07000000", "2674.08000000", "153.06280000", 1748380259999, "409312.12274700", 480, "59.90060000", "160181.98471500", "0"], [1748380260000, "2674.08000000", "2674.08000000", "2673.67000000", "2673.67000000", "32.51440000", 1748380319999, "86935.34401000", 356, "4.79430000", "12818.87147600", "0"], [1748380320000, "2673.67000000", "2675.80000000", "2673.44000000", "2675.50000000", "149.43170000", 1748380379999, "399605.77008800", 1173, "91.48480000", "244636.88626200", "0"], [1748380380000, "2675.51000000", "2676.20000000", "2674.50000000", "2674.51000000", "326.08840000", 1748380439999, "872462.52376300", 1547, "90.81620000", "242986.54479700", "0"], [1748380440000, "2674.51000000", "2676.83000000", "2674.50000000", "2676.79000000", "119.78190000", 1748380499999, "320535.08681400", 1057, "103.17280000", "276087.33217700", "0"], [1748380500000, "2676.79000000", "2677.50000000", "2673.50000000", "2673.99000000", "281.18740000", 1748380559999, "752373.42140600", 2110, "151.49500000", "405423.95313300", "0"], [1748380560000, "2674.00000000", "2674.90000000", "2673.89000000", "2674.69000000", "197.59990000", 1748380619999, "528452.50064100", 712, "23.17680000", "61977.93676900", "0"], [1748380620000, "2674.69000000", "2674.69000000", "2673.51000000", "2673.80000000", "60.84060000", 1748380679999, "162697.87031900", 776, "12.98420000", "34718.05790800", "0"], [1748380680000, "2673.80000000", "2673.80000000", "2671.99000000", "2672.81000000", "738.49420000", 1748380739999, "1973697.86336400", 1426, "418.25980000", "1117706.26134200", "0"], [1748380740000, "2672.80000000", "2672.80000000", "2670.60000000", "2671.15000000", "212.20620000", 1748380799999, "566897.51059500", 945, "38.85160000", "103763.84487000", "0"], [1748380800000, "2671.15000000", "2671.15000000", "2669.87000000", "2670.20000000", "167.99530000", 1748380859999, "448629.06808600", 1150, "63.87120000", "170554.19180900", "0"], [1748380860000, "2670.20000000", "2671.00000000", "2669.83000000", "2670.70000000", "146.91030000", 1748380919999, "392317.02424900", 981, "76.51700000", "204332.21831200", "0"], [1748380920000, "2670.71000000", "2671.30000000", "2669.99000000", "2669.99000000", "106.37620000", 1748380979999, "284123.04941000", 945, "45.31880000", "121046.39798200", "0"], [1748380980000, "2669.94000000", "2669.95000000", "2665.72000000", "2666.38000000", "366.24610000", 1748381039999, "977066.87783400", 2306, "103.30850000", "275545.40286300", "0"], [1748381040000, "2666.38000000", "2668.24000000", "2657.70000000", "2664.18000000", "2102.35570000", 1748381099999, "5593336.82275300", 8395, "769.91210000", "2048879.09967500", "0"], [1748381100000, "2664.18000000", "2666.35000000", "2663.60000000", "2665.97000000", "639.07280000", 1748381159999, "1702872.55425800", 2244, "298.47100000", "795271.54291300", "0"], [1748381160000, "2665.97000000", "2668.47000000", "2665.97000000", "2667.99000000", "218.26150000", 1748381219999, "582177.52136000", 1542, "139.70700000", "372607.72197100", "0"], [1748381220000, "2667.99000000", "2671.98000000", "2667.99000000", "2668.11000000", "319.41950000", 1748381279999, "852798.31916700", 2647, "223.01450000", "595363.31447200", "0"], [1748381280000, "2668.11000000", "2669.50000000", "2665.80000000", "2666.18000000", "253.33490000", 1748381339999, "675767.42318700", 2286, "72.72430000", "193965.44093500", "0"], [1748381340000, "2666.18000000", "2666.19000000", "2665.20000000", "2665.72000000", "217.41790000", 1748381399999, "579581.59290500", 1634, "141.16490000", "376304.35102600", "0"], [1748381400000, "2665.72000000", "2665.80000000", "2664.25000000", "2665.60000000", "170.62860000", 1748381459999, "454718.69870800", 1409, "82.85280000", "220792.25318200", "0"], [1748381460000, "2665.59000000", "2670.20000000", "2665.59000000", "2670.20000000", "280.19420000", 1748381519999, "747730.85953000", 1816, "159.33620000", "425102.21448100", "0"], [1748381520000, "2670.19000000", "2671.84000000", "2670.00000000", "2671.05000000", "269.44390000", 1748381579999, "719620.75334000", 860, "115.97370000", "309771.12929600", "0"], [1748381580000, "2671.06000000", "2671.06000000", "2668.20000000", "2668.20000000", "150.65470000", 1748381639999, "402070.73236300", 1316, "89.38120000", "238518.71070800", "0"], [1748381640000, "2668.20000000", "2670.40000000", "2668.20000000", "2670.33000000", "103.40840000", 1748381699999, "276065.18111900", 1148, "62.37360000", "166497.27936300", "0"], [1748381700000, "2670.33000000", "2670.33000000", "2667.52000000", "2668.69000000", "124.82300000", 1748381759999, "333072.94534600", 1427, "53.76050000", "143438.83399300", "0"], [1748381760000, "2668.69000000", "2670.32000000", "2668.56000000", "2668.64000000", "344.25460000", 1748381819999, "918999.70398200", 1870, "258.80250000", "690859.58973100", "0"], [1748381820000, "2668.65000000", "2669.04000000", "2666.10000000", "2666.11000000", "188.20070000", 1748381879999, "502098.56454500", 1246, "75.95450000", "202658.10031000", "0"], [1748381880000, "2666.10000000", "2666.58000000", "2659.46000000", "2660.13000000", "580.80080000", 1748381939999, "1546693.83478600", 5018, "212.54060000", "565872.38136700", "0"], [1748381940000, "2660.13000000", "2663.97000000", "2660.13000000", "2661.54000000", "560.85090000", 1748381999999, "1493096.43040000", 3639, "220.91710000", "588008.38521300", "0"], [1748382000000, "2661.54000000", "2664.00000000", "2661.54000000", "2664.00000000", "192.63590000", 1748382059999, "512868.42141800", 1150, "111.48370000", "296825.06721800", "0"], [1748382060000, "2664.00000000", "2665.00000000", "2659.46000000", "2659.98000000", "642.04670000", 1748382119999, "1708668.48159100", 3632, "274.02850000", "729112.51103700", "0"], [1748382120000, "2659.99000000", "2661.88000000", "2658.80000000", "2661.87000000", "312.57300000", 1748382179999, "831436.34918800", 2614, "148.40550000", "394740.14282700", "0"], [1748382180000, "2661.88000000", "2662.50000000", "2660.29000000", "2662.50000000", "307.03680000", 1748382239999, "817119.70358700", 1857, "60.94860000", "162198.71321800", "0"], [1748382240000, "2662.50000000", "2663.76000000", "2661.52000000", "2662.61000000", "279.41310000", 1748382299999, "744010.84380900", 2571, "104.93060000", "279376.94092400", "0"], [1748382300000, "2662.60000000", "2663.67000000", "2661.15000000", "2663.01000000", "241.28690000", 1748382359999, "642381.08123000", 2107, "133.31070000", "354910.32218900", "0"], [1748382360000, "2663.01000000", "2663.01000000", "2662.89000000", "2662.89000000", "80.94970000", 1748382419999, "215568.68430400", 378, "11.59550000", "30878.84222700", "0"], [1748382420000, "2662.88000000", "2662.88000000", "2659.30000000", "2660.07000000", "395.18270000", 1748382479999, "1051607.38765000", 2448, "193.31390000", "514357.80876700", "0"], [1748382480000, "2660.08000000", "2661.16000000", "2659.99000000", "2660.42000000", "197.94610000", 1748382539999, "526662.25882500", 1685, "60.89850000", "162016.90468300", "0"], [1748382540000, "2660.42000000", "2662.00000000", "2658.93000000", "2661.99000000", "338.99580000", 1748382599999, "901799.56484600", 2099, "155.55130000", "413788.27398900", "0"], [1748382600000, "2662.00000000", "2662.23000000", "2659.56000000", "2661.11000000", "259.53890000", 1748382659999, "690609.97853500", 1271, "66.44390000", "176765.42699300", "0"], [1748382660000, "2661.10000000", "2661.32000000", "2659.62000000", "2661.32000000", "116.10930000", 1748382719999, "308893.08662300", 1413, "61.23220000", "162883.58260500", "0"], [1748382720000, "2661.31000000", "2663.99000000", "2661.31000000", "2663.98000000", "144.19070000", 1748382779999, "383982.69916000", 894, "90.35030000", "240586.85294000", "0"], [1748382780000, "2663.98000000", "2663.99000000", "2662.58000000", "2662.58000000", "209.74310000", 1748382839999, "558665.12689100", 1132, "68.26330000", "181811.64846800", "0"], [1748382840000, "2662.59000000", "2666.13000000", "2662.46000000", "2666.12000000", "243.40120000", 1748382899999, "648355.76420500", 1275, "148.62990000", "395971.91675100", "0"], [1748382900000, "2666.12000000", "2666.12000000", "2663.40000000", "2663.90000000", "142.16010000", 1748382959999, "378823.97934900", 1563, "42.03110000", "111977.92332600", "0"], [1748382960000, "2663.91000000", "2665.00000000", "2663.90000000", "2665.00000000", "107.64400000", 1748383019999, "286829.88965800", 820, "57.33410000", "152762.23942200", "0"], [1748383020000, "2665.00000000", "2665.70000000", "2663.99000000", "2665.48000000", "156.57400000", 1748383079999, "417242.49852700", 1151, "92.93370000", "247634.30796400", "0"], [1748383080000, "2665.47000000", "2665.99000000", "2659.70000000", "2659.71000000", "319.08230000", 1748383139999, "849771.26400600", 2802, "131.52040000", "350237.65742900", "0"], [1748383140000, "2659.70000000", "2662.99000000", "2659.70000000", "2662.89000000", "251.32590000", 1748383199999, "668967.05024100", 2148, "163.82240000", "435982.19369700", "0"], [1748383200000, "2662.90000000", "2663.30000000", "2657.60000000", "2658.38000000", "414.18030000", 1748383259999, "1101646.06423300", 3276, "213.68090000", "568147.23752000", "0"], [1748383260000, "2658.37000000", "2663.30000000", "2657.17000000", "2661.68000000", "970.32280000", 1748383319999, "2580323.22997400", 3774, "447.58590000", "1190137.14110000", "0"], [1748383320000, "2661.68000000", "2668.60000000", "2660.85000000", "2667.73000000", "1142.67010000", 1748383379999, "3047444.53033500", 3990, "519.37760000", "1384825.16304700", "0"], [1748383380000, "2667.74000000", "2668.80000000", "2665.88000000", "2667.34000000", "380.28180000", 1748383439999, "1014384.38395600", 2523, "80.16230000", "213823.06665700", "0"], [1748383440000, "2667.36000000", "2668.48000000", "2666.30000000", "2667.70000000", "149.00140000", 1748383499999, "397471.66180200", 1748, "70.26780000", "187435.51739300", "0"], [1748383500000, "2667.69000000", "2669.32000000", "2666.82000000", "2669.29000000", "302.84220000", 1748383559999, "807968.10185700", 1737, "217.70540000", "580796.73477400", "0"], [1748383560000, "2669.30000000", "2669.50000000", "2667.60000000", "2669.49000000", "133.15710000", 1748383619999, "355356.47657400", 1326, "63.18490000", "168608.97997000", "0"], [1748383620000, "2669.49000000", "2669.49000000", "2665.91000000", "2667.31000000", "113.02330000", 1748383679999, "301517.62306600", 1724, "37.13370000", "99030.05539300", "0"], [1748383680000, "2667.30000000", "2668.39000000", "2665.30000000", "2666.41000000", "143.69970000", 1748383739999, "383274.51618600", 2035, "76.71080000", "204581.00549800", "0"], [1748383740000, "2666.42000000", "2666.70000000", "2665.00000000", "2665.81000000", "92.55620000", 1748383799999, "246731.70860900", 1605, "60.07270000", "160137.95204200", "0"], [1748383800000, "2665.81000000", "2666.50000000", "2659.15000000", "2659.79000000", "709.97670000", 1748383859999, "1890096.08359900", 3461, "236.43420000", "629337.24938200", "0"], [1748383860000, "2659.80000000", "2662.50000000", "2657.50000000", "2662.00000000", "824.03810000", 1748383919999, "2191401.06329200", 3543, "518.92710000", "1380002.98707900", "0"], [1748383920000, "2662.00000000", "2662.00000000", "2659.40000000", "2659.60000000", "187.12380000", 1748383979999, "497837.04800100", 2076, "63.34030000", "168499.86107500", "0"], [1748383980000, "2659.59000000", "2661.10000000", "2657.60000000", "2660.40000000", "400.02900000", 1748384039999, "1063762.65381100", 2492, "229.89810000", "611320.63418400", "0"], [1748384040000, "2660.39000000", "2662.15000000", "2659.54000000", "2661.50000000", "447.81140000", 1748384099999, "1191339.00865800", 1536, "116.46340000", "309876.36042100", "0"], [1748384100000, "2661.49000000", "2661.50000000", "2659.07000000", "2659.31000000", "205.34760000", 1748384159999, "546254.46322800", 2676, "85.90650000", "228508.95064000", "0"], [1748384160000, "2659.31000000", "2661.61000000", "2659.31000000", "2661.60000000", "204.59820000", 1748384219999, "544396.57027500", 1449, "130.11390000", "346200.78414500", "0"], [1748384220000, "2661.60000000", "2661.60000000", "2652.98000000", "2657.49000000", "1247.17590000", 1748384279999, "3312007.07622000", 6620, "431.74420000", "1146385.25437100", "0"], [1748384280000, "2657.49000000", "2659.40000000", "2657.30000000", "2658.51000000", "221.67620000", 1748384339999, "589298.65416100", 2431, "97.21490000", "258439.45548000", "0"], [1748384340000, "2658.50000000", "2659.10000000", "2653.60000000", "2655.24000000", "295.53790000", 1748384399999, "784707.34436400", 3660, "134.07820000", "355906.13686200", "0"], [1748384400000, "2655.23000000", "2656.20000000", "2653.70000000", "2655.90000000", "654.18130000", 1748384459999, "1736849.15746800", 3807, "169.22640000", "449315.58646100", "0"], [1748384460000, "2655.89000000", "2657.43000000", "2654.78000000", "2657.27000000", "396.42960000", 1748384519999, "1052996.81137800", 2582, "308.64950000", "819845.06024300", "0"], [1748384520000, "2657.28000000", "2659.00000000", "2657.27000000", "2658.64000000", "319.22710000", 1748384579999, "848593.88009800", 1692, "137.25940000", "364845.11410700", "0"], [1748384580000, "2658.65000000", "2659.30000000", "2657.60000000", "2657.89000000", "568.09350000", 1748384639999, "1510422.07004900", 1907, "174.77360000", "464683.94373200", "0"], [1748384640000, "2657.90000000", "2664.79000000", "2657.40000000", "2663.69000000", "658.19000000", 1748384699999, "1751022.47479400", 4399, "471.98940000", "1255390.45867200", "0"], [1748384700000, "2663.70000000", "2665.82000000", "2663.70000000", "2665.50000000", "281.18140000", 1748384759999, "749351.84802500", 1831, "140.47860000", "374357.26026800", "0"], [1748384760000, "2665.49000000", "2666.67000000", "2665.29000000", "2665.40000000", "232.16790000", 1748384819999, "618917.58295600", 1452, "142.84780000", "380811.37559900", "0"], [1748384820000, "2665.41000000", "2666.20000000", "2660.03000000", "2663.16000000", "1381.25710000", 1748384879999, "3677304.55243800", 2494, "225.17760000", "599665.06795900", "0"], [1748384880000, "2663.16000000", "2663.60000000", "2661.20000000", "2661.87000000", "315.35730000", 1748384939999, "839536.70478800", 2750, "129.80930000", "345559.89355000", "0"], [1748384940000, "2661.87000000", "2663.13000000", "2661.31000000", "2662.70000000", "309.70640000", 1748384999999, "824641.82935700", 2258, "105.75330000", "281543.41722100", "0"], [1748385000000, "2662.70000000", "2663.34000000", "2661.10000000", "2663.33000000", "391.25330000", 1748385059999, "1041727.45058100", 1884, "128.41700000", "341904.42539100", "0"], [1748385060000, "2663.34000000", "2663.60000000", "2660.30000000", "2660.60000000", "485.55680000", 1748385119999, "1292649.63791400", 1894, "93.64960000", "249257.58658000", "0"], [1748385120000, "2660.60000000", "2661.19000000", "2659.31000000", "2659.69000000", "355.12810000", 1748385179999, "944696.59542600", 3083, "137.30220000", "365188.19058000", "0"], [1748385180000, "2659.69000000", "2662.09000000", "2659.15000000", "2660.20000000", "446.43220000", 1748385239999, "1187603.13432400", 2338, "247.94470000", "659484.95495900", "0"], [1748385240000, "2660.19000000", "2660.99000000", "2659.15000000", "2660.73000000", "154.35260000", 1748385299999, "410596.09925100", 2032, "94.30740000", "250850.33578800", "0"], [1748385300000, "2660.74000000", "2662.00000000", "2660.30000000", "2660.89000000", "107.19580000", 1748385359999, "285251.55882300", 1631, "32.40820000", "86235.57569900", "0"], [1748385360000, "2660.89000000", "2664.00000000", "2660.30000000", "2663.70000000", "120.97830000", 1748385419999, "322127.06787700", 2005, "59.42340000", "158198.29069600", "0"], [1748385420000, "2663.70000000", "2666.04000000", "2663.70000000", "2666.00000000", "424.59380000", 1748385479999, "1131717.82412500", 1586, "352.72280000", "940154.77649300", "0"], [1748385480000, "2666.01000000", "2666.30000000", "2664.80000000", "2666.10000000", "181.11840000", 1748385539999, "482802.39603600", 1437, "36.55950000", "97446.96810900", "0"], [1748385540000, "2666.10000000", "2666.50000000", "2665.50000000", "2665.51000000", "160.67090000", 1748385599999, "428363.96571400", 847, "82.19630000", "219136.01838000", "0"], [1748385600000, "2665.51000000", "2667.39000000", "2665.50000000", "2667.39000000", "124.95110000", 1748385659999, "333151.46232500", 1413, "57.22550000", "152599.07552000", "0"], [1748385660000, "2667.40000000", "2667.50000000", "2664.67000000", "2664.70000000", "162.27160000", 1748385719999, "432572.44781900", 1627, "39.49310000", "105266.74457600", "0"], [1748385720000, "2664.70000000", "2665.10000000", "2663.50000000", "2663.70000000", "112.21280000", 1748385779999, "298959.04691800", 1647, "66.12850000", "176182.47993200", "0"], [1748385780000, "2663.70000000", "2664.76000000", "2663.50000000", "2664.57000000", "118.44910000", 1748385839999, "315564.78295300", 1085, "67.62440000", "180145.83186300", "0"], [1748385840000, "2664.56000000", "2665.05000000", "2663.54000000", "2664.81000000", "143.81930000", 1748385899999, "383171.53756900", 1086, "55.51450000", "147897.35627400", "0"], [1748385900000, "2664.81000000", "2666.83000000", "2664.60000000", "2666.79000000", "275.42990000", 1748385959999, "734317.91029000", 1982, "143.52320000", "382633.73099000", "0"], [1748385960000, "2666.79000000", "2668.29000000", "2665.90000000", "2666.64000000", "158.00480000", 1748386019999, "421452.57325300", 1954, "93.43740000", "249227.58972800", "0"], [1748386020000, "2666.63000000", "2668.00000000", "2666.40000000", "2667.50000000", "107.91150000", 1748386079999, "287836.15086000", 1346, "65.30850000", "174182.82098200", "0"], [1748386080000, "2667.50000000", "2668.05000000", "2666.20000000", "2666.21000000", "119.98580000", 1748386139999, "320018.21286500", 1958, "59.60390000", "158973.34426200", "0"], [1748386140000, "2666.20000000", "2666.21000000", "2661.83000000", "2661.83000000", "290.10800000", 1748386199999, "772765.83424800", 2306, "65.84930000", "175436.87370800", "0"], [1748386200000, "2661.81000000", "2661.90000000", "2659.50000000", "2660.07000000", "287.77040000", 1748386259999, "765589.62626400", 2014, "142.78940000", "379879.95077500", "0"], [1748386260000, "2660.06000000", "2660.93000000", "2660.06000000", "2660.57000000", "171.61500000", 1748386319999, "456579.17329400", 960, "101.02330000", "268762.61631100", "0"], [1748386320000, "2660.57000000", "2660.57000000", "2658.83000000", "2659.79000000", "100.27920000", 1748386379999, "266690.38459100", 1162, "82.27960000", "218818.52660700", "0"], [1748386380000, "2659.80000000", "2661.32000000", "2659.50000000", "2660.30000000", "262.82530000", 1748386439999, "699300.61231100", 1987, "109.28140000", "290737.45062400", "0"], [1748386440000, "2660.30000000", "2660.31000000", "2658.01000000", "2659.67000000", "451.12120000", 1748386499999, "1199575.36450700", 2200, "271.68500000", "722428.30132900", "0"], [1748386500000, "2659.67000000", "2659.67000000", "2658.30000000", "2658.84000000", "251.37790000", 1748386559999, "668360.00986300", 1528, "139.58910000", "371119.83614200", "0"], [1748386560000, "2658.84000000", "2661.00000000", "2658.40000000", "2659.49000000", "368.07120000", 1748386619999, "978905.93664600", 2754, "168.78010000", "448851.23877500", "0"], [1748386620000, "2659.49000000", "2661.08000000", "2658.80000000", "2661.08000000", "163.08020000", 1748386679999, "433760.54438300", 1706, "52.36780000", "139304.91491600", "0"], [1748386680000, "2661.07000000", "2662.09000000", "2660.55000000", "2661.01000000", "262.02250000", 1748386739999, "697369.29342900", 2138, "40.17660000", "106921.63395800", "0"], [1748386740000, "2661.00000000", "2661.00000000", "2659.11000000", "2659.82000000", "112.32670000", 1748386799999, "298748.68621000", 994, "67.52490000", "179571.39415600", "0"], [1748386800000, "2659.81000000", "2662.04000000", "2659.30000000", "2662.04000000", "252.32150000", 1748386859999, "671233.69964800", 1908, "195.96350000", "521293.39676100", "0"], [1748386860000, "2662.04000000", "2662.98000000", "2661.40000000", "2661.60000000", "174.16820000", 1748386919999, "463655.96795300", 1707, "62.25290000", "165714.84961500", "0"], [1748386920000, "2661.60000000", "2662.39000000", "2661.50000000", "2661.91000000", "134.71860000", 1748386979999, "358604.34693900", 1221, "60.29440000", "160494.28548700", "0"], [1748386980000, "2661.90000000", "2661.90000000", "2658.77000000", "2658.78000000", "204.01830000", 1748387039999, "542799.76608800", 1319, "136.02430000", "361947.91408400", "0"], [1748387040000, "2658.78000000", "2660.18000000", "2658.00000000", "2660.18000000", "193.87150000", 1748387099999, "515525.28201800", 1759, "147.58830000", "392459.36472500", "0"], [1748387100000, "2660.18000000", "2661.30000000", "2659.56000000", "2659.90000000", "185.05360000", 1748387159999, "492317.89002700", 2012, "108.16020000", "287740.97255700", "0"], [1748387160000, "2659.89000000", "2659.90000000", "2655.29000000", "2659.30000000", "651.07420000", 1748387219999, "1729940.46388000", 2381, "205.52690000", "546262.46004500", "0"], [1748387220000, "2659.30000000", "2663.37000000", "2659.30000000", "2663.37000000", "456.85350000", 1748387279999, "1216249.58726500", 2840, "287.84930000", "766293.43243100", "0"], [1748387280000, "2663.36000000", "2663.73000000", "2660.70000000", "2660.70000000", "199.14740000", 1748387339999, "530166.65719400", 2001, "56.91360000", "151478.97870400", "0"], [1748387340000, "2660.70000000", "2661.44000000", "2659.21000000", "2660.41000000", "230.74140000", 1748387399999, "613868.96181600", 2159, "153.53580000", "408447.33729800", "0"], [1748387400000, "2660.41000000", "2661.71000000", "2659.50000000", "2661.61000000", "121.68950000", 1748387459999, "323779.08503200", 2033, "74.06190000", "197051.68374800", "0"], [1748387460000, "2661.60000000", "2662.99000000", "2661.28000000", "2661.60000000", "96.63490000", 1748387519999, "257247.61145400", 1611, "49.40020000", "131498.50186800", "0"], [1748387520000, "2661.60000000", "2662.80000000", "2661.00000000", "2661.70000000", "236.81750000", 1748387579999, "630364.92203800", 2433, "141.53970000", "376750.92947100", "0"], [1748387580000, "2661.70000000", "2662.69000000", "2661.40000000", "2662.02000000", "72.84840000", 1748387639999, "193935.12722700", 1544, "41.09450000", "109395.69411800", "0"], [1748387640000, "2662.02000000", "2662.41000000", "2660.50000000", "2661.20000000", "106.80630000", 1748387699999, "284218.48005600", 2062, "77.28850000", "205662.77562000", "0"], [1748387700000, "2661.19000000", "2662.33000000", "2660.90000000", "2662.23000000", "139.75910000", 1748387759999, "371972.30203400", 2421, "80.55080000", "214380.05374700", "0"], [1748387760000, "2662.23000000", "2663.00000000", "2661.70000000", "2661.91000000", "89.13980000", 1748387819999, "237319.10686900", 1534, "64.42940000", "171526.92717400", "0"], [1748387820000, "2661.90000000", "2662.90000000", "2661.60000000", "2662.89000000", "60.56260000", 1748387879999, "161235.52973500", 941, "43.09070000", "114722.42653600", "0"], [1748387880000, "2662.89000000", "2662.89000000", "2661.06000000", "2662.42000000", "144.00120000", 1748387939999, "383325.13950900", 1675, "90.78400000", "241655.55072200", "0"], [1748387940000, "2662.41000000", "2662.41000000", "2659.10000000", "2659.10000000", "184.82140000", 1748387999999, "491683.56237200", 1672, "74.14180000", "197238.55574500", "0"], [1748388000000, "2659.11000000", "2661.50000000", "2659.11000000", "2660.99000000", "177.51260000", 1748388059999, "472232.53222200", 1613, "142.31810000", "378582.01064200", "0"], [1748388060000, "2660.98000000", "2661.50000000", "2659.35000000", "2659.91000000", "74.94390000", 1748388119999, "199366.12077000", 1288, "37.76230000", "100450.91446400", "0"], [1748388120000, "2659.91000000", "2659.91000000", "2656.30000000", "2656.43000000", "273.24240000", 1748388179999, "726405.81788400", 1947, "103.10520000", "274099.82040300", "0"], [1748388180000, "2656.43000000", "2657.57000000", "2656.06000000", "2656.31000000", "187.50040000", 1748388239999, "498124.32759100", 1594, "136.54830000", "362755.00277200", "0"], [1748388240000, "2656.31000000", "2657.54000000", "2656.30000000", "2656.99000000", "179.18700000", 1748388299999, "476078.54563300", 833, "125.40900000", "333200.18816300", "0"], [1748388300000, "2656.99000000", "2657.00000000", "2652.47000000", "2653.22000000", "934.18280000", 1748388359999, "2479632.09090100", 2725, "172.52920000", "457843.18813700", "0"], [1748388360000, "2653.22000000", "2654.67000000", "2653.08000000", "2653.76000000", "188.75330000", 1748388419999, "500892.94235000", 1749, "111.81240000", "296716.11980600", "0"], [1748388420000, "2653.75000000", "2653.76000000", "2652.50000000", "2653.22000000", "203.83620000", 1748388479999, "540778.85587500", 1886, "114.49530000", "303747.54536300", "0"], [1748388480000, "2653.22000000", "2655.16000000", "2653.22000000", "2654.79000000", "161.69680000", 1748388539999, "429211.28056000", 1474, "92.63780000", "245892.16564800", "0"], [1748388540000, "2654.80000000", "2654.80000000", "2652.40000000", "2652.49000000", "87.05000000", 1748388599999, "230997.33575400", 1091, "14.87790000", "39474.79000800", "0"], [1748388600000, "2652.49000000", "2654.13000000", "2652.26000000", "2654.13000000", "196.95560000", 1748388659999, "522592.89764100", 1501, "168.15510000", "446183.01307100", "0"], [1748388660000, "2654.13000000", "2654.13000000", "2652.27000000", "2653.12000000", "129.01930000", 1748388719999, "342281.08533700", 1436, "84.33290000", "223718.73127900", "0"], [1748388720000, "2653.12000000", "2655.69000000", "2653.08000000", "2654.71000000", "106.79940000", 1748388779999, "283493.90097400", 1366, "64.19090000", "170383.96871300", "0"], [1748388780000, "2654.71000000", "2656.20000000", "2654.10000000", "2656.19000000", "142.26760000", 1748388839999, "377749.43305000", 1058, "89.37000000", "237294.40267500", "0"], [1748388840000, "2656.19000000", "2656.60000000", "2655.60000000", "2656.60000000", "89.84490000", 1748388899999, "238639.92910600", 626, "24.34510000", "64665.19802200", "0"], [1748388900000, "2656.60000000", "2656.61000000", "2655.91000000", "2656.10000000", "133.78930000", 1748388959999, "355350.80397000", 770, "96.62840000", "256641.57142500", "0"], [1748388960000, "2656.09000000", "2657.28000000", "2655.90000000", "2657.27000000", "138.94140000", 1748389019999, "369110.35131200", 859, "81.56280000", "216670.41095200", "0"], [1748389020000, "2657.28000000", "2657.28000000", "2656.26000000", "2657.11000000", "69.60550000", 1748389079999, "184936.90637300", 704, "26.33940000", "69979.17325300", "0"], [1748389080000, "2657.11000000", "2661.91000000", "2657.11000000", "2661.02000000", "502.46850000", 1748389139999, "1336853.08830000", 1928, "431.86180000", "1148981.02305600", "0"], [1748389140000, "2661.01000000", "2664.10000000", "2660.99000000", "2663.80000000", "291.23080000", 1748389199999, "775444.23897500", 1456, "253.85460000", "675895.86965800", "0"], [1748389200000, "2663.79000000", "2664.41000000", "2662.69000000", "2662.85000000", "275.77700000", 1748389259999, "734518.27288200", 2038, "121.36420000", "323255.15299000", "0"], [1748389260000, "2662.84000000", "2662.84000000", "2661.47000000", "2661.65000000", "123.16020000", 1748389319999, "327846.07678100", 1816, "53.17970000", "141555.45081100", "0"], [1748389320000, "2661.66000000", "2662.42000000", "2661.65000000", "2662.21000000", "83.01500000", 1748389379999, "220976.94649900", 818, "48.39200000", "128813.34121500", "0"], [1748389380000, "2662.21000000", "2662.21000000", "2660.33000000", "2661.64000000", "575.62330000", 1748389439999, "1531806.41191600", 1489, "121.71810000", "323917.48783000", "0"], [1748389440000, "2661.64000000", "2661.64000000", "2660.31000000", "2661.01000000", "90.32820000", 1748389499999, "240346.47502700", 1122, "46.26390000", "123089.49073400", "0"], [1748389500000, "2661.00000000", "2661.20000000", "2659.90000000", "2660.08000000", "342.67530000", 1748389559999, "911735.92984400", 1455, "62.48180000", "166240.71196000", "0"], [1748389560000, "2660.09000000", "2663.30000000", "2660.09000000", "2662.33000000", "223.30470000", 1748389619999, "594508.38867500", 1412, "141.18700000", "375826.77977800", "0"], [1748389620000, "2662.33000000", "2663.34000000", "2661.35000000", "2662.51000000", "326.14510000", 1748389679999, "868391.11542500", 1354, "240.22610000", "639619.97945500", "0"], [1748389680000, "2662.51000000", "2663.86000000", "2662.28000000", "2663.60000000", "129.46120000", 1748389739999, "344762.86313700", 1202, "92.71130000", "246898.95950100", "0"], [1748389740000, "2663.61000000", "2664.19000000", "2662.64000000", "2662.64000000", "210.68950000", 1748389799999, "561278.02095700", 1120, "137.67150000", "366766.00552700", "0"], [1748389800000, "2662.64000000", "2663.19000000", "2662.40000000", "2663.00000000", "196.02720000", 1748389859999, "521959.23838400", 1095, "121.01300000", "322217.24066900", "0"], [1748389860000, "2662.99000000", "2663.00000000", "2659.99000000", "2661.09000000", "241.17580000", 1748389919999, "641844.06768800", 1690, "79.35190000", "211115.06826000", "0"], [1748389920000, "2661.10000000", "2662.99000000", "2661.09000000", "2662.20000000", "102.71970000", 1748389979999, "273437.31443600", 1756, "69.64960000", "185402.79177400", "0"], [1748389980000, "2662.19000000", "2662.69000000", "2661.50000000", "2662.08000000", "68.11370000", 1748390039999, "181322.18857500", 1451, "49.03630000", "130534.97653400", "0"], [1748390040000, "2662.09000000", "2663.69000000", "2662.09000000", "2662.61000000", "74.25320000", 1748390099999, "197723.36677500", 1181, "45.31580000", "120663.59983100", "0"], [1748390100000, "2662.60000000", "2664.70000000", "2662.60000000", "2664.60000000", "142.13190000", 1748390159999, "378559.92051400", 1089, "116.86350000", "311266.04401300", "0"], [1748390160000, "2664.59000000", "2664.60000000", "2663.20000000", "2663.70000000", "34.38580000", 1748390219999, "91601.34147200", 733, "13.49850000", "35955.78053200", "0"], [1748390220000, "2663.70000000", "2663.70000000", "2661.61000000", "2663.19000000", "245.82100000", 1748390279999, "654526.21276100", 1456, "76.41530000", "203427.74821000", "0"], [1748390280000, "2663.19000000", "2663.19000000", "2661.15000000", "2661.15000000", "55.96550000", 1748390339999, "148996.58853200", 714, "17.34600000", "46184.80374500", "0"], [1748390340000, "2661.15000000", "2661.30000000", "2660.60000000", "2660.81000000", "206.29160000", 1748390399999, "548926.02226100", 666, "60.36240000", "160624.08808700", "0"], [1748390400000, "2660.81000000", "2661.79000000", "2659.31000000", "2660.10000000", "499.97450000", 1748390459999, "1329929.53214100", 2558, "286.36300000", "761678.08153500", "0"], [1748390460000, "2660.11000000", "2661.00000000", "2659.40000000", "2659.68000000", "188.13680000", 1748390519999, "500547.16360700", 2367, "53.01550000", "141033.53698900", "0"], [1748390520000, "2659.68000000", "2660.22000000", "2658.53000000", "2658.81000000", "205.76230000", 1748390579999, "547179.28087300", 1782, "111.49820000", "296514.05362200", "0"], [1748390580000, "2658.80000000", "2660.13000000", "2658.80000000", "2660.00000000", "135.18280000", 1748390639999, "359521.89053500", 1465, "91.87990000", "244350.55856200", "0"], [1748390640000, "2659.99000000", "2660.31000000", "2658.00000000", "2658.31000000", "192.06610000", 1748390699999, "510775.34449300", 1766, "103.54080000", "275357.86596700", "0"], [1748390700000, "2658.31000000", "2658.31000000", "2655.70000000", "2656.10000000", "267.13590000", 1748390759999, "709779.72395900", 1854, "67.19860000", "178496.07468500", "0"], [1748390760000, "2656.10000000", "2657.43000000", "2655.12000000", "2655.81000000", "175.87190000", 1748390819999, "467124.83337700", 2458, "102.24740000", "271575.11359700", "0"], [1748390820000, "2655.81000000", "2658.20000000", "2655.80000000", "2658.20000000", "208.47360000", 1748390879999, "553904.35352600", 2306, "130.15100000", "345782.84018400", "0"], [1748390880000, "2658.19000000", "2658.29000000", "2656.30000000", "2656.30000000", "105.80080000", 1748390939999, "281161.29065700", 1983, "46.35760000", "123191.32333800", "0"], [1748390940000, "2656.31000000", "2657.09000000", "2655.80000000", "2656.21000000", "250.11890000", 1748390999999, "664437.99315800", 1501, "69.03160000", "183361.20527300", "0"], [1748391000000, "2656.21000000", "2656.21000000", "2653.81000000", "2654.04000000", "242.97490000", 1748391059999, "645026.22820800", 1729, "70.47410000", "187063.27177300", "0"], [1748391060000, "2654.04000000", "2654.50000000", "2653.00000000", "2654.20000000", "419.12490000", 1748391119999, "1112164.70812900", 1333, "200.70050000", "532563.38835300", "0"], [1748391120000, "2654.19000000", "2655.21000000", "2653.74000000", "2653.74000000", "113.14390000", 1748391179999, "300316.85833000", 1330, "48.82580000", "129599.73758200", "0"], [1748391180000, "2653.74000000", "2655.25000000", "2653.74000000", "2654.50000000", "205.12920000", 1748391239999, "544485.69521800", 1593, "138.68580000", "368099.78181400", "0"], [1748391240000, "2654.51000000", "2654.78000000", "2648.40000000", "2650.01000000", "1849.36190000", 1748391299999, "4901509.65601500", 5884, "542.11770000", "1436408.89624400", "0"], [1748391300000, "2650.01000000", "2651.20000000", "2648.96000000", "2650.80000000", "445.25590000", 1748391359999, "1180022.66612400", 2405, "212.78570000", "563969.34052900", "0"], [1748391360000, "2650.80000000", "2650.80000000", "2647.84000000", "2647.91000000", "315.56180000", 1748391419999, "835983.86402000", 2248, "80.66440000", "213705.38997700", "0"], [1748391420000, "2647.90000000", "2648.24000000", "2647.70000000", "2648.11000000", "227.64890000", 1748391479999, "602812.64720400", 1086, "144.26390000", "382010.99106800", "0"], [1748391480000, "2648.10000000", "2650.00000000", "2647.90000000", "2649.41000000", "249.61660000", 1748391539999, "661303.19757300", 2744, "186.83380000", "494959.94021200", "0"], [1748391540000, "2649.40000000", "2649.40000000", "2643.00000000", "2644.40000000", "734.89620000", 1748391599999, "1943898.16857100", 5415, "233.42760000", "617294.26623300", "0"], [1748391600000, "2644.39000000", "2644.39000000", "2640.82000000", "2643.39000000", "769.25980000", 1748391659999, "2032943.94277700", 4327, "259.34920000", "685267.24742200", "0"], [1748391660000, "2643.40000000", "2647.65000000", "2642.50000000", "2647.64000000", "372.12670000", 1748391719999, "984171.26416600", 2654, "198.15250000", "524135.45638300", "0"], [1748391720000, "2647.64000000", "2649.76000000", "2647.30000000", "2649.70000000", "192.72630000", 1748391779999, "510517.74551900", 1988, "131.54560000", "348448.79683900", "0"], [1748391780000, "2649.70000000", "2650.60000000", "2649.01000000", "2649.01000000", "262.40560000", 1748391839999, "695342.65954600", 1616, "88.89930000", "235573.67326400", "0"], [1748391840000, "2649.00000000", "2649.59000000", "2647.74000000", "2649.59000000", "527.89610000", 1748391899999, "1398287.51035200", 1710, "266.47290000", "705798.45759300", "0"], [1748391900000, "2649.59000000", "2650.49000000", "2647.49000000", "2650.49000000", "209.26590000", 1748391959999, "554353.78718600", 1295, "106.55370000", "282281.02786100", "0"], [1748391960000, "2650.48000000", "2651.76000000", "2650.48000000", "2651.00000000", "211.55190000", 1748392019999, "560827.97911900", 783, "137.81400000", "365311.05150400", "0"], [1748392020000, "2651.00000000", "2653.69000000", "2651.00000000", "2653.30000000", "385.14720000", 1748392079999, "1021745.92083200", 1968, "237.04510000", "628805.60466100", "0"], [1748392080000, "2653.30000000", "2654.00000000", "2653.00000000", "2653.56000000", "746.04710000", 1748392139999, "1979816.76273000", 1326, "227.68430000", "604150.37055800", "0"], [1748392140000, "2653.56000000", "2654.51000000", "2652.12000000", "2652.52000000", "441.30480000", 1748392199999, "1170946.33600000", 1761, "139.83020000", "371061.95951500", "0"], [1748392200000, "2652.53000000", "2654.20000000", "2652.30000000", "2654.19000000", "110.46810000", 1748392259999, "293116.87739000", 1242, "81.29360000", "215717.71680200", "0"], [1748392260000, "2654.20000000", "2654.20000000", "2650.09000000", "2651.32000000", "257.17170000", 1748392319999, "681982.06523800", 2616, "79.30660000", "210264.61869300", "0"], [1748392320000, "2651.32000000", "2651.60000000", "2648.39000000", "2649.20000000", "478.95860000", 1748392379999, "1269118.04547100", 2247, "60.02910000", "159076.75681300", "0"], [1748392380000, "2649.19000000", "2649.81000000", "2648.30000000", "2648.30000000", "72.22420000", 1748392439999, "191341.34690400", 1227, "18.00430000", "47696.40016200", "0"], [1748392440000, "2648.31000000", "2649.40000000", "2647.20000000", "2647.52000000", "128.20010000", 1748392499999, "339504.15008500", 2139, "68.33660000", "180956.33206000", "0"], [1748392500000, "2647.52000000", "2650.00000000", "2646.76000000", "2649.49000000", "412.61520000", 1748392559999, "1092689.50487000", 1940, "344.28560000", "911702.56044000", "0"], [1748392560000, "2649.49000000", "2652.10000000", "2649.03000000", "2652.10000000", "180.93000000", 1748392619999, "479497.74759500", 1972, "162.10280000", "429609.52293500", "0"], [1748392620000, "2652.09000000", "2652.10000000", "2649.30000000", "2649.41000000", "272.76920000", 1748392679999, "722899.73026000", 1854, "103.43720000", "274109.89089800", "0"], [1748392680000, "2649.40000000", "2649.91000000", "2648.31000000", "2648.87000000", "153.09530000", 1748392739999, "405547.74737900", 1695, "105.76940000", "280174.63577000", "0"], [1748392740000, "2648.87000000", "2648.88000000", "2643.80000000", "2643.81000000", "423.75420000", 1748392799999, "1120997.12660900", 2726, "61.27780000", "162097.33791600", "0"], [1748392800000, "2643.81000000", "2645.82000000", "2643.80000000", "2645.61000000", "227.43150000", 1748392859999, "601624.26747100", 2200, "182.08750000", "481673.14035200", "0"], [1748392860000, "2645.60000000", "2647.18000000", "2645.20000000", "2647.17000000", "87.65390000", 1748392919999, "231990.59417300", 1730, "51.04590000", "135098.26856900", "0"], [1748392920000, "2647.18000000", "2648.49000000", "2647.17000000", "2647.47000000", "159.78540000", 1748392979999, "423070.43255100", 1569, "109.03160000", "288675.15447500", "0"], [1748392980000, "2647.48000000", "2649.89000000", "2647.20000000", "2649.69000000", "265.46190000", 1748393039999, "703153.31136200", 2101, "203.04840000", "537810.83351100", "0"], [1748393040000, "2649.69000000", "2651.17000000", "2649.48000000", "2651.10000000", "121.01000000", 1748393099999, "320743.56770200", 1032, "96.84230000", "256682.31209300", "0"], [1748393100000, "2651.09000000", "2651.09000000", "2649.30000000", "2649.88000000", "231.34070000", 1748393159999, "613080.63480700", 1562, "86.60030000", "229470.22364200", "0"], [1748393160000, "2649.88000000", "2651.00000000", "2649.50000000", "2650.99000000", "213.54380000", 1748393219999, "565895.81766700", 1374, "107.50370000", "284890.91820000", "0"], [1748393220000, "2651.00000000", "2652.90000000", "2650.51000000", "2651.71000000", "695.80860000", 1748393279999, "1844766.70639200", 1708, "468.16110000", "1241145.72518700", "0"], [1748393280000, "2651.71000000", "2651.71000000", "2650.31000000", "2650.35000000", "163.85870000", 1748393339999, "434371.20693300", 1423, "109.81900000", "291089.39455200", "0"], [1748393340000, "2650.36000000", "2650.36000000", "2644.71000000", "2645.09000000", "253.22400000", 1748393399999, "670378.65468800", 2944, "32.79970000", "86797.22982200", "0"], [1748393400000, "2645.10000000", "2646.31000000", "2643.69000000", "2645.40000000", "362.83720000", 1748393459999, "959731.12020400", 2416, "132.58620000", "350699.04757900", "0"], [1748393460000, "2645.41000000", "2646.60000000", "2645.20000000", "2646.39000000", "244.55640000", 1748393519999, "647074.62758500", 1204, "152.24760000", "402852.01669800", "0"], [1748393520000, "2646.38000000", "2647.60000000", "2646.07000000", "2646.08000000", "159.60150000", 1748393579999, "422436.40340800", 1419, "104.77350000", "277300.13224100", "0"], [1748393580000, "2646.07000000", "2650.30000000", "2645.42000000", "2650.29000000", "361.82470000", 1748393639999, "957960.89135800", 2145, "272.53780000", "721599.95463300", "0"], [1748393640000, "2650.29000000", "2652.72000000", "2649.30000000", "2652.42000000", "239.15330000", 1748393699999, "633977.53711000", 1646, "134.43590000", "356460.77718000", "0"], [1748393700000, "2652.42000000", "2653.46000000", "2652.42000000", "2653.25000000", "153.54310000", 1748393759999, "407359.49906900", 814, "83.08920000", "220419.64566400", "0"], [1748393760000, "2653.25000000", "2655.00000000", "2653.24000000", "2654.99000000", "224.26020000", 1748393819999, "595267.76332000", 967, "207.57720000", "550981.49254800", "0"], [1748393820000, "2655.00000000", "2660.17000000", "2654.99000000", "2658.50000000", "1231.39200000", 1748393879999, "3274379.79889700", 3406, "851.86870000", "2265109.75242700", "0"], [1748393880000, "2658.50000000", "2659.01000000", "2657.51000000", "2657.64000000", "408.00940000", 1748393939999, "1084608.99746100", 1199, "216.71310000", "576133.95053400", "0"], [1748393940000, "2657.63000000", "2658.93000000", "2656.91000000", "2658.28000000", "373.28450000", 1748393999999, "992170.03130800", 1850, "297.06140000", "789611.09415400", "0"], [1748394000000, "2658.28000000", "2659.39000000", "2657.20000000", "2658.21000000", "182.34360000", 1748394059999, "484751.73267500", 2413, "96.08090000", "255419.79304300", "0"], [1748394060000, "2658.20000000", "2658.50000000", "2656.20000000", "2657.10000000", "337.28500000", 1748394119999, "896295.18793600", 2265, "189.26470000", "502857.92264600", "0"], [1748394120000, "2657.10000000", "2657.87000000", "2655.50000000", "2655.80000000", "151.45140000", 1748394179999, "402342.95438700", 2239, "80.94020000", "215034.78551200", "0"], [1748394180000, "2655.81000000", "2657.40000000", "2655.31000000", "2655.59000000", "260.69250000", 1748394239999, "692470.64597100", 2346, "129.32180000", "343510.14349300", "0"], [1748394240000, "2655.59000000", "2655.60000000", "2653.03000000", "2653.11000000", "685.11440000", 1748394299999, "1818068.42324100", 2369, "64.40280000", "170911.85583500", "0"], [1748394300000, "2653.11000000", "2653.64000000", "2651.35000000", "2651.93000000", "334.60540000", 1748394359999, "887399.54136400", 1612, "48.84990000", "129569.85369300", "0"], [1748394360000, "2651.92000000", "2651.93000000", "2651.21000000", "2651.41000000", "178.52910000", 1748394419999, "473427.46721400", 1322, "108.83740000", "288617.30987000", "0"], [1748394420000, "2651.41000000", "2652.26000000", "2651.10000000", "2651.11000000", "228.39360000", 1748394479999, "605662.93756400", 1584, "183.70520000", "487147.66555400", "0"], [1748394480000, "2651.10000000", "2651.10000000", "2650.00000000", "2650.83000000", "161.81900000", 1748394539999, "428908.06963200", 1449, "111.74490000", "296170.49501400", "0"], [1748394540000, "2650.83000000", "2651.10000000", "2650.01000000", "2650.71000000", "211.86110000", 1748394599999, "561569.19093500", 1491, "130.76210000", "346605.29163600", "0"], [1748394600000, "2650.70000000", "2652.90000000", "2650.70000000", "2651.40000000", "262.38160000", 1748394659999, "695820.58031900", 2187, "186.52360000", "494622.21919800", "0"], [1748394660000, "2651.41000000", "2651.83000000", "2651.20000000", "2651.83000000", "168.63480000", 1748394719999, "447153.15246700", 1324, "115.16730000", "305375.03857500", "0"], [1748394720000, "2651.83000000", "2652.90000000", "2650.66000000", "2650.67000000", "155.47620000", 1748394779999, "412343.88601400", 1870, "94.81640000", "251475.97512500", "0"], [1748394780000, "2650.67000000", "2651.32000000", "2650.50000000", "2650.51000000", "90.05180000", 1748394839999, "238714.89553900", 983, "46.10790000", "122223.66672400", "0"], [1748394840000, "2650.51000000", "2650.62000000", "2648.99000000", "2648.99000000", "195.98210000", 1748394899999, "519363.62669300", 1279, "88.57650000", "234750.57205900", "0"], [1748394900000, "2649.00000000", "2649.40000000", "2644.81000000", "2644.82000000", "483.96840000", 1748394959999, "1280660.64435600", 2900, "136.09630000", "360081.37591500", "0"], [1748394960000, "2644.82000000", "2646.80000000", "2644.82000000", "2646.00000000", "319.46790000", 1748395019999, "845237.85230700", 1733, "243.87910000", "645229.57872600", "0"], [1748395020000, "2645.99000000", "2646.70000000", "2645.74000000", "2645.80000000", "120.15380000", 1748395079999, "317964.12709200", 965, "82.47120000", "218235.95030300", "0"], [1748395080000, "2645.80000000", "2648.47000000", "2645.50000000", "2645.50000000", "265.11350000", 1748395139999, "701732.88045300", 2132, "132.46010000", "350592.77181000", "0"], [1748395140000, "2645.51000000", "2646.64000000", "2645.20000000", "2645.21000000", "261.73020000", 1748395199999, "692597.20826700", 1610, "123.50250000", "326805.93798100", "0"], [1748395200000, "2645.20000000", "2645.65000000", "2643.30000000", "2643.59000000", "332.57190000", 1748395259999, "879356.48367200", 2640, "166.64900000", "440583.26097700", "0"], [1748395260000, "2643.59000000", "2648.70000000", "2643.59000000", "2648.01000000", "424.11910000", 1748395319999, "1122098.56612100", 2437, "350.09810000", "926187.60119100", "0"], [1748395320000, "2648.01000000", "2648.01000000", "2645.40000000", "2647.01000000", "235.28040000", 1748395379999, "622781.23257100", 1819, "142.61930000", "377484.46552500", "0"], [1748395380000, "2647.01000000", "2647.62000000", "2646.60000000", "2646.60000000", "123.34130000", 1748395439999, "326506.45162400", 1039, "57.71940000", "152786.36592100", "0"], [1748395440000, "2646.60000000", "2646.60000000", "2643.14000000", "2643.14000000", "592.17780000", 1748395499999, "1566060.17649900", 1742, "70.61230000", "186743.42921600", "0"], [1748395500000, "2643.13000000", "2643.40000000", "2641.28000000", "2642.90000000", "471.03140000", 1748395559999, "1244702.11002800", 2261, "257.81850000", "681302.67302000", "0"], [1748395560000, "2642.89000000", "2643.79000000", "2642.66000000", "2642.68000000", "340.38910000", 1748395619999, "899650.09159100", 1541, "199.99530000", "528571.86359200", "0"], [1748395620000, "2642.68000000", "2643.19000000", "2638.08000000", "2639.09000000", "800.17440000", 1748395679999, "2113087.87080000", 3442, "190.72270000", "503531.75209400", "0"], [1748395680000, "2639.09000000", "2641.56000000", "2638.70000000", "2639.00000000", "689.72030000", 1748395739999, "1821168.42560000", 2720, "268.44090000", "708723.48164700", "0"], [1748395740000, "2639.00000000", "2640.30000000", "2638.30000000", "2640.19000000", "339.88590000", 1748395799999, "897056.51050100", 2249, "201.03460000", "530605.95432400", "0"], [1748395800000, "2640.19000000", "2640.19000000", "2636.62000000", "2639.85000000", "645.81560000", 1748395859999, "1703913.19777300", 4009, "315.93660000", "833499.61593500", "0"], [1748395860000, "2639.85000000", "2639.86000000", "2637.49000000", "2639.86000000", "312.69070000", 1748395919999, "825299.21538100", 2205, "212.45140000", "560744.13654900", "0"], [1748395920000, "2639.85000000", "2641.40000000", "2639.04000000", "2640.69000000", "399.60410000", 1748395979999, "1054929.90636500", 3049, "246.49640000", "650702.70900000", "0"], [1748395980000, "2640.69000000", "2642.30000000", "2640.49000000", "2641.91000000", "316.95040000", 1748396039999, "837229.14332900", 1992, "121.90880000", "322031.23761400", "0"], [1748396040000, "2641.90000000", "2643.89000000", "2641.90000000", "2642.78000000", "224.79300000", 1748396099999, "594149.74927800", 1285, "102.31130000", "270376.99910700", "0"], [1748396100000, "2642.78000000", "2642.78000000", "2640.99000000", "2641.41000000", "197.80550000", 1748396159999, "522634.61201300", 1933, "82.51100000", "217995.46743300", "0"], [1748396160000, "2641.40000000", "2643.11000000", "2641.20000000", "2642.13000000", "245.11110000", 1748396219999, "647535.49322200", 1492, "162.96840000", "430537.77613500", "0"], [1748396220000, "2642.12000000", "2642.50000000", "2640.10000000", "2642.50000000", "473.44390000", 1748396279999, "1250423.19089200", 1892, "384.68010000", "1015980.79998700", "0"], [1748396280000, "2642.50000000", "2643.50000000", "2642.30000000", "2643.29000000", "170.26650000", 1748396339999, "449998.44986200", 1264, "77.34800000", "204411.18415500", "0"], [1748396340000, "2643.28000000", "2643.28000000", "2640.81000000", "2640.83000000", "111.99470000", 1748396399999, "295898.22352800", 1137, "25.80950000", "68186.04385200", "0"], [1748396400000, "2640.83000000", "2640.83000000", "2638.61000000", "2638.61000000", "229.64710000", 1748396459999, "606218.90951800", 1454, "73.43580000", "193831.45694000", "0"], [1748396460000, "2638.60000000", "2640.69000000", "2638.00000000", "2640.48000000", "362.29010000", 1748396519999, "956094.22138400", 1786, "256.40450000", "676622.06923900", "0"], [1748396520000, "2640.48000000", "2645.40000000", "2640.47000000", "2644.01000000", "270.80030000", 1748396579999, "715648.23938100", 2445, "169.40030000", "447657.11622000", "0"], [1748396580000, "2644.00000000", "2645.00000000", "2643.39000000", "2643.96000000", "297.87380000", 1748396639999, "787635.18377100", 1735, "221.74840000", "586330.74946000", "0"], [1748396640000, "2643.95000000", "2643.95000000", "2640.03000000", "2640.03000000", "80.72880000", 1748396699999, "213265.92744200", 1515, "20.51270000", "54195.74711700", "0"], [1748396700000, "2640.04000000", "2640.80000000", "2638.70000000", "2640.80000000", "254.73410000", 1748396759999, "672298.51956000", 1792, "206.61670000", "545294.81468200", "0"], [1748396760000, "2640.80000000", "2643.32000000", "2640.80000000", "2643.08000000", "229.09360000", 1748396819999, "605396.13847800", 2235, "125.72120000", "332226.84297600", "0"], [1748396820000, "2643.07000000", "2645.10000000", "2643.07000000", "2644.21000000", "192.34430000", 1748396879999, "508592.77830400", 1469, "70.77690000", "187132.55087700", "0"], [1748396880000, "2644.20000000", "2645.64000000", "2644.20000000", "2645.01000000", "140.00920000", 1748396939999, "370327.33567300", 959, "95.45800000", "252474.03093100", "0"], [1748396940000, "2645.00000000", "2645.64000000", "2644.60000000", "2644.61000000", "121.05980000", 1748396999999, "320211.05257900", 971, "62.56660000", "165501.15178400", "0"], [1748397000000, "2644.61000000", "2644.61000000", "2642.00000000", "2642.51000000", "207.34170000", 1748397059999, "547922.23489200", 1849, "126.62910000", "334591.07015300", "0"], [1748397060000, "2642.50000000", "2644.85000000", "2642.03000000", "2644.01000000", "206.99510000", 1748397119999, "547136.29230700", 1832, "150.51720000", "397868.73244600", "0"], [1748397120000, "2644.01000000", "2644.01000000", "2641.50000000", "2641.52000000", "185.12870000", 1748397179999, "489161.42726800", 1425, "43.11270000", "113911.50322600", "0"], [1748397180000, "2641.51000000", "2642.71000000", "2641.22000000", "2642.31000000", "413.48440000", 1748397239999, "1092383.20526300", 1654, "341.58300000", "902411.06033800", "0"], [1748397240000, "2642.31000000", "2643.89000000", "2641.78000000", "2642.40000000", "442.12440000", 1748397299999, "1168464.47070500", 2029, "165.82260000", "438172.40248200", "0"], [1748397300000, "2642.39000000", "2642.39000000", "2640.88000000", "2640.88000000", "201.00390000", 1748397359999, "531031.46004100", 1436, "33.14900000", "87574.66079900", "0"], [1748397360000, "2640.88000000", "2640.89000000", "2638.81000000", "2638.88000000", "310.71560000", 1748397419999, "820241.96374200", 1669, "214.75140000", "566917.63689000", "0"], [1748397420000, "2638.88000000", "2638.88000000", "2637.30000000", "2637.51000000", "235.33920000", 1748397479999, "620808.85485600", 2204, "141.76470000", "373953.94904500", "0"], [1748397480000, "2637.50000000", "2639.40000000", "2637.50000000", "2637.71000000", "512.60630000", 1748397539999, "1352426.78305300", 2919, "372.98960000", "984045.92992200", "0"], [1748397540000, "2637.71000000", "2637.71000000", "2631.02000000", "2634.47000000", "2555.70420000", 1748397599999, "6731250.37360400", 6869, "969.64460000", "2553310.45467800", "0"], [1748397600000, "2634.47000000", "2635.70000000", "2633.10000000", "2634.11000000", "543.87960000", 1748397659999, "1432640.78907000", 3811, "277.86150000", "731898.53223500", "0"], [1748397660000, "2634.11000000", "2636.79000000", "2633.71000000", "2636.39000000", "1070.18410000", 1748397719999, "2820623.99187700", 4373, "331.46950000", "873518.74701900", "0"], [1748397720000, "2636.39000000", "2637.49000000", "2633.70000000", "2636.92000000", "411.65610000", 1748397779999, "1085183.20277000", 3424, "194.01560000", "511455.95077400", "0"], [1748397780000, "2636.92000000", "2637.12000000", "2634.10000000", "2635.21000000", "427.74270000", 1748397839999, "1127275.01628400", 3448, "217.97580000", "574448.79028000", "0"], [1748397840000, "2635.21000000", "2635.21000000", "2628.02000000", "2629.34000000", "1568.71080000", 1748397899999, "4127570.81160400", 5190, "339.02550000", "892008.94141900", "0"], [1748397900000, "2629.35000000", "2629.98000000", "2627.01000000", "2627.99000000", "1484.40840000", 1748397959999, "3901404.35979500", 4956, "724.81300000", "1905160.67093700", "0"], [1748397960000, "2627.98000000", "2628.40000000", "2626.90000000", "2628.40000000", "553.54030000", 1748398019999, "1454548.25940600", 2757, "337.47290000", "886786.93901400", "0"], [1748398020000, "2628.40000000", "2629.50000000", "2626.66000000", "2629.50000000", "309.64270000", 1748398079999, "813828.93017700", 2547, "204.76490000", "538215.92257800", "0"], [1748398080000, "2629.50000000", "2635.45000000", "2629.50000000", "2635.19000000", "823.43840000", 1748398139999, "2167269.49026800", 2929, "721.07980000", "1897743.49075900", "0"], [1748398140000, "2635.20000000", "2635.20000000", "2632.50000000", "2633.00000000", "293.53070000", 1748398199999, "773041.24113000", 2301, "172.28690000", "453720.39600600", "0"], [1748398200000, "2633.00000000", "2633.90000000", "2632.70000000", "2632.91000000", "210.45160000", 1748398259999, "554178.59396100", 2009, "91.10980000", "239917.65873500", "0"], [1748398260000, "2632.91000000", "2632.91000000", "2630.00000000", "2630.91000000", "301.90320000", 1748398319999, "794416.36148200", 2403, "163.09140000", "429053.32423100", "0"], [1748398320000, "2630.91000000", "2632.40000000", "2630.91000000", "2631.99000000", "255.86600000", 1748398379999, "673402.72352300", 1749, "101.26130000", "266470.84239800", "0"], [1748398380000, "2631.99000000", "2632.50000000", "2630.80000000", "2631.00000000", "623.02330000", 1748398439999, "1639616.79923500", 1632, "418.07480000", "1100266.73884900", "0"], [1748398440000, "2631.00000000", "2631.50000000", "2630.00000000", "2631.31000000", "568.25960000", 1748398499999, "1495074.49814100", 1828, "444.09120000", "1168379.01124900", "0"], [1748398500000, "2631.30000000", "2631.30000000", "2627.79000000", "2628.62000000", "296.08180000", 1748398559999, "778311.51419800", 2390, "126.52860000", "332573.27299200", "0"], [1748398560000, "2628.63000000", "2630.93000000", "2628.62000000", "2630.93000000", "314.82560000", 1748398619999, "827919.60008100", 1480, "212.60930000", "559092.99439400", "0"], [1748398620000, "2630.92000000", "2631.01000000", "2629.21000000", "2630.79000000", "240.61800000", 1748398679999, "632887.33514600", 1500, "57.69350000", "151751.18055900", "0"], [1748398680000, "2630.80000000", "2632.90000000", "2630.10000000", "2631.34000000", "261.03150000", 1748398739999, "686935.10230100", 1530, "185.85640000", "489072.50106000", "0"], [1748398740000, "2631.33000000", "2631.33000000", "2628.40000000", "2629.25000000", "538.37490000", 1748398799999, "1415707.74486000", 1698, "158.78060000", "417499.77649200", "0"], [1748398800000, "2629.25000000", "2629.25000000", "2626.27000000", "2626.89000000", "393.38910000", 1748398859999, "1033718.67106400", 2241, "71.20270000", "187086.37851500", "0"], [1748398860000, "2626.90000000", "2627.81000000", "2625.04000000", "2626.10000000", "517.19510000", 1748398919999, "1358280.69498900", 2707, "343.68530000", "902604.44073600", "0"], [1748398920000, "2626.11000000", "2627.67000000", "2624.37000000", "2626.60000000", "480.64290000", 1748398979999, "1262142.76175900", 2485, "236.30170000", "620604.72860500", "0"], [1748398980000, "2626.59000000", "2628.60000000", "2625.81000000", "2628.14000000", "766.90790000", 1748399039999, "2015449.94125000", 1671, "485.64130000", "1276232.93913800", "0"], [1748399040000, "2628.13000000", "2629.71000000", "2624.31000000", "2624.31000000", "544.60760000", 1748399099999, "1430686.80141700", 2561, "92.15430000", "242178.39533100", "0"], [1748399100000, "2624.30000000", "2624.40000000", "2618.34000000", "2623.50000000", "1971.59330000", 1748399159999, "5167821.09012200", 8214, "1081.86020000", "2835747.23355000", "0"], [1748399160000, "2623.49000000", "2623.49000000", "2621.17000000", "2622.49000000", "375.93740000", 1748399219999, "985895.80579400", 2655, "219.84880000", "576504.73507100", "0"], [1748399220000, "2622.49000000", "2622.49000000", "2619.50000000", "2621.67000000", "609.04290000", 1748399279999, "1596247.93070400", 3860, "274.31410000", "718893.18910800", "0"], [1748399280000, "2621.67000000", "2623.50000000", "2621.67000000", "2622.37000000", "198.00770000", 1748399339999, "519273.74948200", 1891, "134.41470000", "352487.92053300", "0"], [1748399340000, "2622.37000000", "2624.10000000", "2622.00000000", "2622.01000000", "369.82330000", 1748399399999, "969998.35373900", 1630, "212.23370000", "556619.72236300", "0"], [1748399400000, "2622.01000000", "2624.09000000", "2620.31000000", "2624.09000000", "789.51000000", 1748399459999, "2069807.19944600", 3226, "621.66670000", "1629771.12285000", "0"], [1748399460000, "2624.10000000", "2625.80000000", "2623.92000000", "2625.70000000", "365.69070000", 1748399519999, "959937.83732300", 2126, "290.67560000", "763049.69403300", "0"], [1748399520000, "2625.70000000", "2626.70000000", "2624.41000000", "2624.50000000", "261.49990000", 1748399579999, "686485.01483000", 1822, "132.65560000", "348204.77059100", "0"], [1748399580000, "2624.49000000", "2625.69000000", "2624.24000000", "2624.82000000", "227.46800000", 1748399639999, "597097.75028000", 1407, "105.21680000", "276178.78871100", "0"], [1748399640000, "2624.82000000", "2626.88000000", "2624.82000000", "2625.01000000", "336.93160000", 1748399699999, "884724.92106600", 1777, "160.13730000", "420422.40913500", "0"], [1748399700000, "2625.01000000", "2625.01000000", "2622.70000000", "2624.12000000", "278.13210000", 1748399759999, "729796.42750600", 1820, "163.13620000", "428062.91110700", "0"], [1748399760000, "2624.11000000", "2630.15000000", "2623.91000000", "2630.15000000", "672.81460000", 1748399819999, "1767644.79632400", 3031, "391.60910000", "1028801.02641600", "0"], [1748399820000, "2630.15000000", "2630.16000000", "2626.61000000", "2628.86000000", "495.96250000", 1748399879999, "1303429.14716100", 2431, "252.00710000", "662260.11938800", "0"], [1748399880000, "2628.83000000", "2630.20000000", "2627.31000000", "2629.30000000", "849.12890000", 1748399939999, "2232667.19327800", 2859, "279.39810000", "734599.87674000", "0"], [1748399940000, "2629.30000000", "2629.30000000", "2628.20000000", "2628.80000000", "331.69550000", 1748399999999, "871984.64065000", 1488, "138.13260000", "363110.04051000", "0"], [1748400000000, "2628.80000000", "2630.30000000", "2628.01000000", "2630.15000000", "487.58320000", 1748400059999, "1281686.66890200", 1472, "334.60600000", "879536.13962300", "0"], [1748400060000, "2630.15000000", "2635.50000000", "2629.64000000", "2633.81000000", "1371.56610000", 1748400119999, "3612395.34314700", 3018, "1071.30980000", "2821544.29648300", "0"], [1748400120000, "2633.82000000", "2638.70000000", "2633.41000000", "2637.70000000", "2914.48740000", 1748400179999, "7682544.00945000", 4474, "2040.15000000", "5377384.07889900", "0"], [1748400180000, "2637.70000000", "2637.70000000", "2635.57000000", "2637.39000000", "331.67720000", 1748400239999, "874356.70853000", 2008, "246.86590000", "650766.40630700", "0"], [1748400240000, "2637.39000000", "2638.20000000", "2634.99000000", "2635.38000000", "1019.25570000", 1748400299999, "2686668.89983700", 2208, "576.60160000", "1519793.01545600", "0"], [1748400300000, "2635.39000000", "2635.60000000", "2634.50000000", "2635.37000000", "286.02430000", 1748400359999, "753637.33499600", 1249, "206.08690000", "543006.68090900", "0"], [1748400360000, "2635.38000000", "2637.03000000", "2635.38000000", "2636.09000000", "442.44890000", 1748400419999, "1166370.20498900", 2157, "255.80420000", "674263.92589800", "0"], [1748400420000, "2636.09000000", "2637.90000000", "2636.09000000", "2637.55000000", "356.87470000", 1748400479999, "941096.18775900", 1937, "224.08400000", "590886.21605900", "0"], [1748400480000, "2637.54000000", "2642.19000000", "2637.32000000", "2640.38000000", "1121.04140000", 1748400539999, "2960528.20544600", 4344, "597.66360000", "1578227.04469400", "0"], [1748400540000, "2640.38000000", "2640.38000000", "2638.41000000", "2638.81000000", "354.47200000", 1748400599999, "935418.70871700", 2037, "212.10950000", "559724.71516700", "0"], [1748400600000, "2638.82000000", "2640.69000000", "2636.70000000", "2640.14000000", "2466.09840000", 1748400659999, "6508126.28455400", 2993, "1541.66960000", "4068050.17867200", "0"], [1748400660000, "2640.14000000", "2640.80000000", "2638.19000000", "2638.70000000", "257.24400000", 1748400719999, "678846.85014800", 1717, "134.84560000", "355855.97528600", "0"], [1748400720000, "2638.70000000", "2639.60000000", "2638.01000000", "2638.01000000", "119.87360000", 1748400779999, "316311.23865200", 1613, "75.88230000", "200239.87374200", "0"], [1748400780000, "2638.01000000", "2638.05000000", "2637.73000000", "2637.97000000", "148.73360000", 1748400839999, "392358.26264300", 671, "112.99940000", "298092.99028700", "0"], [1748400840000, "2637.97000000", "2640.30000000", "2637.96000000", "2639.01000000", "255.44170000", 1748400899999, "674154.52636300", 1464, "228.50610000", "603049.90831600", "0"], [1748400900000, "2639.01000000", "2639.01000000", "2638.10000000", "2638.20000000", "172.30810000", 1748400959999, "454614.35581800", 1238, "95.84500000", "252855.20068100", "0"], [1748400960000, "2638.19000000", "2640.29000000", "2638.19000000", "2639.41000000", "201.52220000", 1748401019999, "531937.53548400", 1576, "59.48250000", "156998.25903600", "0"], [1748401020000, "2639.41000000", "2639.71000000", "2638.50000000", "2638.52000000", "220.11030000", 1748401079999, "580937.58091400", 1252, "85.48140000", "225609.46845900", "0"], [1748401080000, "2638.51000000", "2639.52000000", "2638.51000000", "2638.61000000", "154.56710000", 1748401139999, "407856.70131100", 720, "108.31500000", "285801.82632400", "0"], [1748401140000, "2638.60000000", "2638.82000000", "2638.44000000", "2638.45000000", "36.49690000", 1748401199999, "96298.23202600", 383, "12.14640000", "32049.27133500", "0"], [1748401200000, "2638.45000000", "2638.45000000", "2634.03000000", "2634.21000000", "986.11790000", 1748401259999, "2598940.55117000", 3036, "458.35330000", "1207754.25121400", "0"], [1748401260000, "2634.21000000", "2635.54000000", "2634.09000000", "2634.21000000", "291.22330000", 1748401319999, "767202.45164200", 1602, "193.42480000", "509555.90171700", "0"], [1748401320000, "2634.20000000", "2635.40000000", "2634.02000000", "2635.40000000", "192.56210000", 1748401379999, "507302.26484200", 1313, "82.48480000", "217299.11643300", "0"], [1748401380000, "2635.40000000", "2635.88000000", "2634.00000000", "2635.21000000", "214.20850000", 1748401439999, "564426.61788900", 2143, "83.58380000", "220228.72346500", "0"], [1748401440000, "2635.21000000", "2637.07000000", "2633.52000000", "2633.74000000", "248.72770000", 1748401499999, "655404.46752900", 2076, "110.82150000", "292041.02008200", "0"], [1748401500000, "2633.75000000", "2635.19000000", "2633.75000000", "2634.88000000", "156.88840000", 1748401559999, "413385.60038500", 814, "63.39210000", "167008.26359600", "0"], [1748401560000, "2634.88000000", "2635.70000000", "2634.60000000", "2635.08000000", "130.04710000", 1748401619999, "342695.00453500", 1068, "75.97130000", "200186.42312400", "0"], [1748401620000, "2635.08000000", "2636.50000000", "2634.70000000", "2634.89000000", "113.00360000", 1748401679999, "297813.14089600", 1155, "66.60410000", "175517.21621400", "0"], [1748401680000, "2634.90000000", "2635.07000000", "2634.02000000", "2634.02000000", "99.14850000", 1748401739999, "261221.98717000", 1028, "41.18050000", "108488.59091800", "0"], [1748401740000, "2634.02000000", "2635.70000000", "2634.02000000", "2634.81000000", "157.42280000", 1748401799999, "414784.26505000", 1192, "76.98110000", "202796.07621400", "0"], [1748401800000, "2634.82000000", "2636.90000000", "2634.82000000", "2636.79000000", "140.01700000", 1748401859999, "369131.75504700", 1301, "94.66160000", "249545.77740700", "0"], [1748401860000, "2636.79000000", "2637.70000000", "2636.65000000", "2636.90000000", "132.31970000", 1748401919999, "348952.53527600", 1342, "80.41340000", "212059.07159800", "0"], [1748401920000, "2636.91000000", "2638.80000000", "2636.91000000", "2638.80000000", "81.02730000", 1748401979999, "213741.40117600", 908, "74.91750000", "197624.38612300", "0"], [1748401980000, "2638.80000000", "2640.50000000", "2638.79000000", "2639.84000000", "222.90170000", 1748402039999, "588431.72356600", 1035, "143.22580000", "378077.35389100", "0"], [1748402040000, "2639.84000000", "2641.01000000", "2639.80000000", "2640.69000000", "719.51710000", 1748402099999, "1900043.47991100", 1130, "393.60080000", "1039340.68035300", "0"], [1748402100000, "2640.69000000", "2641.32000000", "2639.11000000", "2639.39000000", "574.12660000", 1748402159999, "1515890.39326000", 2204, "382.63000000", "1010200.72301100", "0"], [1748402160000, "2639.39000000", "2640.09000000", "2638.20000000", "2638.20000000", "198.87190000", 1748402219999, "524951.81231400", 919, "87.55600000", "231117.51500800", "0"], [1748402220000, "2638.20000000", "2639.26000000", "2637.30000000", "2639.26000000", "185.72340000", 1748402279999, "489962.81199700", 1037, "122.50470000", "323210.89399100", "0"], [1748402280000, "2639.26000000", "2639.26000000", "2636.79000000", "2636.81000000", "188.27810000", 1748402339999, "496607.46542500", 1707, "82.75600000", "218242.54914700", "0"], [1748402340000, "2636.81000000", "2639.50000000", "2636.80000000", "2637.89000000", "113.96040000", 1748402399999, "300573.32629000", 1763, "73.85890000", "194793.44955900", "0"], [1748402400000, "2637.90000000", "2637.90000000", "2637.00000000", "2637.60000000", "113.21180000", 1748402459999, "298584.00546000", 1051, "39.26050000", "103540.56422600", "0"], [1748402460000, "2637.60000000", "2639.79000000", "2637.60000000", "2638.01000000", "159.21700000", 1748402519999, "420076.72393500", 1770, "82.30610000", "217129.63847400", "0"], [1748402520000, "2638.00000000", "2638.03000000", "2636.52000000", "2636.99000000", "91.25220000", 1748402579999, "240665.99652500", 1182, "20.16470000", "53176.04538700", "0"], [1748402580000, "2637.00000000", "2637.20000000", "2636.07000000", "2636.69000000", "327.08010000", 1748402639999, "862418.02387700", 1779, "159.50350000", "420549.00988000", "0"], [1748402640000, "2636.70000000", "2636.70000000", "2633.40000000", "2634.03000000", "221.62850000", 1748402699999, "583945.19087200", 1530, "71.55560000", "188465.25096600", "0"], [1748402700000, "2634.03000000", "2635.50000000", "2633.97000000", "2635.20000000", "327.36020000", 1748402759999, "862450.92072600", 1663, "136.31830000", "359115.63120600", "0"], [1748402760000, "2635.19000000", "2636.00000000", "2635.09000000", "2635.09000000", "119.08500000", 1748402819999, "313859.89877800", 716, "56.54390000", "149016.32834400", "0"], [1748402820000, "2635.09000000", "2636.50000000", "2634.52000000", "2636.50000000", "166.99880000", 1748402879999, "440155.03109200", 1085, "89.87560000", "236862.74817700", "0"], [1748402880000, "2636.49000000", "2637.70000000", "2636.09000000", "2636.71000000", "221.34770000", 1748402939999, "583632.30177400", 904, "147.40480000", "388654.20494200", "0"], [1748402940000, "2636.70000000", "2636.79000000", "2635.70000000", "2636.10000000", "140.18110000", 1748402999999, "369550.09716900", 851, "65.20060000", "171884.21848800", "0"], [1748403000000, "2636.11000000", "2636.11000000", "2635.10000000", "2635.31000000", "186.49540000", 1748403059999, "491515.84302300", 1222, "83.67470000", "220526.48002300", "0"], [1748403060000, "2635.32000000", "2637.33000000", "2635.32000000", "2637.04000000", "118.13680000", 1748403119999, "311448.30548300", 805, "89.72090000", "236507.44175200", "0"], [1748403120000, "2637.03000000", "2638.40000000", "2636.10000000", "2636.11000000", "118.65320000", 1748403179999, "312898.74009800", 1370, "47.20350000", "124491.97470300", "0"], [1748403180000, "2636.10000000", "2637.90000000", "2636.06000000", "2637.89000000", "133.33330000", 1748403239999, "351549.24594900", 1178, "90.70750000", "239147.38380500", "0"], [1748403240000, "2637.90000000", "2644.62000000", "2637.65000000", "2644.30000000", "698.94110000", 1748403299999, "1846927.08278100", 2667, "385.90930000", "1019661.83663400", "0"], [1748403300000, "2644.31000000", "2644.31000000", "2641.00000000", "2641.39000000", "729.46890000", 1748403359999, "1927986.35103400", 2536, "210.64760000", "556615.04431000", "0"], [1748403360000, "2641.39000000", "2645.87000000", "2641.39000000", "2645.86000000", "382.77510000", 1748403419999, "1012138.50574100", 2527, "285.12400000", "753946.66935600", "0"], [1748403420000, "2645.86000000", "2647.30000000", "2644.81000000", "2644.81000000", "411.47360000", 1748403479999, "1088874.57356500", 2821, "270.36740000", "715435.63060200", "0"], [1748403480000, "2644.81000000", "2646.50000000", "2644.81000000", "2645.55000000", "247.88560000", 1748403539999, "655828.90697200", 1840, "138.86390000", "367383.93511800", "0"], [1748403540000, "2645.56000000", "2645.82000000", "2644.14000000", "2644.58000000", "301.76440000", 1748403599999, "798151.53804800", 1613, "91.73810000", "242646.78256500", "0"], [1748403600000, "2644.58000000", "2645.50000000", "2642.49000000", "2643.99000000", "801.88810000", 1748403659999, "2120156.47179200", 1527, "190.63000000", "503987.79502200", "0"], [1748403660000, "2644.00000000", "2646.30000000", "2643.99000000", "2644.71000000", "340.14730000", 1748403719999, "899759.34859400", 1711, "249.68710000", "660505.64575500", "0"], [1748403720000, "2644.70000000", "2645.40000000", "2643.80000000", "2645.29000000", "383.29190000", 1748403779999, "1013702.42936400", 1820, "175.68080000", "464597.48654200", "0"], [1748403780000, "2645.29000000", "2645.30000000", "2644.50000000", "2644.50000000", "51.82470000", 1748403839999, "137071.64576300", 674, "15.96990000", "42238.57949100", "0"], [1748403840000, "2644.51000000", "2645.20000000", "2643.06000000", "2644.28000000", "151.52060000", 1748403899999, "400623.05937500", 1527, "117.87240000", "311636.85908900", "0"], [1748403900000, "2644.28000000", "2645.02000000", "2643.80000000", "2644.00000000", "141.98300000", 1748403959999, "375455.87299300", 940, "117.55150000", "310847.77842800", "0"], [1748403960000, "2644.00000000", "2644.20000000", "2643.49000000", "2643.50000000", "145.68750000", 1748404019999, "385199.16602900", 516, "72.66030000", "192117.13172900", "0"], [1748404020000, "2643.50000000", "2644.20000000", "2643.50000000", "2643.89000000", "71.14870000", 1748404079999, "188109.09591600", 779, "44.54480000", "117770.92183800", "0"], [1748404080000, "2643.89000000", "2646.20000000", "2643.59000000", "2646.19000000", "224.66910000", 1748404139999, "594111.73771400", 1366, "118.78550000", "314150.28927400", "0"], [1748404140000, "2646.19000000", "2646.19000000", "2644.60000000", "2645.22000000", "184.01780000", 1748404199999, "486766.98913600", 1037, "76.48410000", "202284.75704400", "0"], [1748404200000, "2645.22000000", "2645.70000000", "2644.31000000", "2644.96000000", "292.14640000", 1748404259999, "772762.08873400", 1826, "102.66560000", "271527.05630700", "0"], [1748404260000, "2644.97000000", "2648.16000000", "2644.80000000", "2647.59000000", "299.80340000", 1748404319999, "793477.82978600", 1901, "253.46970000", "670827.58916600", "0"], [1748404320000, "2647.59000000", "2648.46000000", "2646.90000000", "2648.45000000", "269.61230000", 1748404379999, "713859.54039000", 1535, "144.92170000", "383703.88490200", "0"], [1748404380000, "2648.46000000", "2648.62000000", "2646.50000000", "2646.60000000", "295.16550000", 1748404439999, "781436.60937200", 2019, "173.60370000", "459576.99428500", "0"], [1748404440000, "2646.61000000", "2650.00000000", "2646.61000000", "2647.55000000", "699.10430000", 1748404499999, "1851527.78685800", 2844, "458.02490000", "1212876.45987100", "0"], [1748404500000, "2647.54000000", "2647.54000000", "2646.48000000", "2646.49000000", "125.98800000", 1748404559999, "333492.89162900", 879, "97.52830000", "258166.22145700", "0"], [1748404560000, "2646.48000000", "2648.72000000", "2646.48000000", "2647.37000000", "287.89570000", 1748404619999, "762220.49519400", 2045, "169.83840000", "449597.67636100", "0"], [1748404620000, "2647.38000000", "2647.61000000", "2646.30000000", "2646.91000000", "190.55020000", 1748404679999, "504361.73988600", 1565, "73.70000000", "195060.04040000", "0"], [1748404680000, "2646.90000000", "2647.20000000", "2645.60000000", "2645.60000000", "337.35610000", 1748404739999, "892888.82557300", 1001, "188.86420000", "499867.87957500", "0"], [1748404740000, "2645.60000000", "2645.61000000", "2645.37000000", "2645.37000000", "42.32440000", 1748404799999, "111965.11663700", 251, "7.19300000", "19028.34122500", "0"], [1748404800000, "2645.38000000", "2645.38000000", "2644.00000000", "2644.40000000", "629.95290000", 1748404859999, "1665885.40637700", 1390, "112.93280000", "298694.10536600", "0"], [1748404860000, "2644.41000000", "2644.80000000", "2643.80000000", "2643.91000000", "114.32190000", 1748404919999, "302273.66135800", 1104, "81.86940000", "216464.60479700", "0"], [1748404920000, "2643.91000000", "2645.34000000", "2643.50000000", "2644.10000000", "167.90800000", 1748404979999, "444016.43725500", 1514, "82.54150000", "218263.66974400", "0"], [1748404980000, "2644.10000000", "2645.00000000", "2643.51000000", "2643.71000000", "214.48740000", 1748405039999, "567092.23258400", 1687, "145.93610000", "385839.69262900", "0"], [1748405040000, "2643.71000000", "2644.36000000", "2643.50000000", "2643.81000000", "523.09750000", 1748405099999, "1382986.15902100", 1016, "225.18840000", "595334.80242000", "0"], [1748405100000, "2643.81000000", "2644.54000000", "2643.70000000", "2644.49000000", "152.35840000", 1748405159999, "402840.48000300", 849, "109.60190000", "289787.29142100", "0"], [1748405160000, "2644.49000000", "2646.47000000", "2644.49000000", "2646.20000000", "207.02190000", 1748405219999, "547677.56085500", 1243, "171.91680000", "454796.15447500", "0"], [1748405220000, "2646.21000000", "2648.61000000", "2645.10000000", "2645.79000000", "431.62130000", 1748405279999, "1142611.33263600", 1964, "304.10130000", "804973.87271300", "0"], [1748405280000, "2645.79000000", "2645.80000000", "2642.16000000", "2643.42000000", "260.58920000", 1748405339999, "688865.15521600", 2343, "66.39760000", "175503.55160100", "0"], [1748405340000, "2643.42000000", "2644.50000000", "2641.60000000", "2642.49000000", "542.16110000", 1748405399999, "1432635.57656000", 2229, "227.18210000", "600241.30262600", "0"], [1748405400000, "2642.49000000", "2643.50000000", "2642.49000000", "2642.60000000", "87.45110000", 1748405459999, "231118.89682600", 1013, "47.01690000", "124252.28289600", "0"], [1748405460000, "2642.61000000", "2642.61000000", "2641.47000000", "2641.48000000", "56.77670000", 1748405519999, "149995.77779400", 707, "15.14600000", "40018.04835300", "0"], [1748405520000, "2641.47000000", "2642.76000000", "2641.40000000", "2642.76000000", "138.43910000", 1748405579999, "365775.59717800", 679, "105.04970000", "277544.39881400", "0"], [1748405580000, "2642.76000000", "2642.76000000", "2641.90000000", "2641.90000000", "82.58330000", 1748405639999, "218232.63031600", 795, "14.99960000", "39634.26804900", "0"], [1748405640000, "2641.91000000", "2642.50000000", "2641.70000000", "2642.20000000", "58.03190000", 1748405699999, "153328.61839100", 884, "24.36410000", "64371.33295500", "0"], [1748405700000, "2642.21000000", "2644.00000000", "2642.21000000", "2644.00000000", "91.27310000", 1748405759999, "241257.79315400", 1157, "64.99590000", "171800.26714900", "0"], [1748405760000, "2644.00000000", "2644.10000000", "2643.99000000", "2644.09000000", "114.95370000", 1748405819999, "303939.15756100", 313, "9.35220000", "24727.30130600", "0"], [1748405820000, "2644.10000000", "2644.48000000", "2642.90000000", "2642.91000000", "97.00990000", 1748405879999, "256467.19179700", 1124, "48.53120000", "128298.54992600", "0"], [1748405880000, "2642.90000000", "2643.64000000", "2642.67000000", "2643.64000000", "69.15670000", 1748405939999, "182782.91010800", 595, "38.78780000", "102519.44176000", "0"], [1748405940000, "2643.64000000", "2644.50000000", "2642.49000000", "2642.90000000", "126.36940000", 1748405999999, "333983.28797100", 1677, "46.02640000", "121654.92685100", "0"], [1748406000000, "2642.89000000", "2644.53000000", "2642.40000000", "2644.36000000", "116.21850000", 1748406059999, "307257.89347100", 1808, "92.37500000", "244232.28486900", "0"], [1748406060000, "2644.38000000", "2645.50000000", "2643.30000000", "2643.30000000", "126.14980000", 1748406119999, "333614.52933600", 1470, "60.81950000", "160845.91454100", "0"], [1748406120000, "2643.31000000", "2643.31000000", "2642.12000000", "2642.29000000", "111.76430000", 1748406179999, "295362.70096900", 1646, "46.01040000", "121589.56466400", "0"], [1748406180000, "2642.30000000", "2643.00000000", "2640.88000000", "2640.88000000", "173.50280000", 1748406239999, "458373.22779300", 1346, "20.01060000", "52874.66663000", "0"], [1748406240000, "2640.88000000", "2640.88000000", "2637.00000000", "2637.71000000", "1025.28940000", 1748406299999, "2705098.60827500", 2756, "156.60720000", "413180.58963400", "0"], [1748406300000, "2637.72000000", "2638.80000000", "2637.00000000", "2637.24000000", "124.66870000", 1748406359999, "328853.50550100", 1861, "76.42410000", "201585.73745200", "0"], [1748406360000, "2637.25000000", "2637.59000000", "2634.24000000", "2634.25000000", "474.73170000", 1748406419999, "1251473.32615400", 2352, "170.51490000", "449486.78132200", "0"], [1748406420000, "2634.25000000", "2636.88000000", "2634.02000000", "2636.88000000", "308.65200000", 1748406479999, "813476.20099100", 2417, "180.60160000", "475933.66574300", "0"], [1748406480000, "2636.88000000", "2637.27000000", "2636.28000000", "2636.29000000", "105.23810000", 1748406539999, "277510.08658800", 924, "21.98800000", "57980.78499600", "0"], [1748406540000, "2636.28000000", "2638.00000000", "2636.28000000", "2636.83000000", "207.75150000", 1748406599999, "547978.52641600", 1240, "51.88240000", "136831.60180600", "0"], [1748406600000, "2636.83000000", "2637.35000000", "2636.60000000", "2636.61000000", "158.20730000", 1748406659999, "417215.24775300", 854, "23.89520000", "63011.45369200", "0"], [1748406660000, "2636.61000000", "2637.09000000", "2636.56000000", "2636.56000000", "139.85510000", 1748406719999, "368760.17799500", 1031, "57.08050000", "150501.46184500", "0"], [1748406720000, "2636.55000000", "2638.00000000", "2636.51000000", "2637.98000000", "124.17890000", 1748406779999, "327511.12494100", 1099, "85.09940000", "224428.61700600", "0"], [1748406780000, "2637.99000000", "2638.90000000", "2637.98000000", "2638.31000000", "110.56180000", 1748406839999, "291709.77588400", 604, "55.94490000", "147587.98052800", "0"], [1748406840000, "2638.31000000", "2639.90000000", "2638.31000000", "2639.28000000", "128.33470000", 1748406899999, "338711.80721000", 1082, "37.16760000", "98086.65063800", "0"], [1748406900000, "2639.29000000", "2643.99000000", "2639.28000000", "2643.92000000", "308.87250000", 1748406959999, "816042.99940300", 1720, "158.28010000", "418201.19491500", "0"], [1748406960000, "2643.92000000", "2646.90000000", "2643.92000000", "2645.11000000", "669.33850000", 1748407019999, "1770950.70905400", 2111, "495.45060000", "1310852.31448400", "0"], [1748407020000, "2645.11000000", "2647.17000000", "2645.00000000", "2646.71000000", "504.79290000", 1748407079999, "1336046.63300300", 1788, "260.70690000", "689959.62503200", "0"], [1748407080000, "2646.71000000", "2648.42000000", "2646.00000000", "2647.10000000", "235.16370000", 1748407139999, "622505.48815900", 2228, "168.31290000", "445536.69710400", "0"], [1748407140000, "2647.11000000", "2647.11000000", "2646.20000000", "2647.05000000", "377.90550000", 1748407199999, "1000251.03922600", 1690, "67.85560000", "179585.66154600", "0"], [1748407200000, "2647.04000000", "2647.73000000", "2646.00000000", "2646.01000000", "368.89320000", 1748407259999, "976330.66574000", 1569, "143.99650000", "381197.70471100", "0"], [1748407260000, "2646.01000000", "2647.07000000", "2645.69000000", "2646.69000000", "293.15370000", 1748407319999, "775760.97341500", 1259, "124.43980000", "329326.83371300", "0"], [1748407320000, "2646.70000000", "2646.70000000", "2645.26000000", "2646.49000000", "183.25660000", 1748407379999, "484940.09345700", 1026, "71.46190000", "189100.59908900", "0"], [1748407380000, "2646.49000000", "2647.30000000", "2646.49000000", "2647.30000000", "69.60640000", 1748407439999, "184247.00030900", 646, "66.87880000", "177027.81536700", "0"], [1748407440000, "2647.30000000", "2648.65000000", "2647.29000000", "2647.90000000", "449.03080000", 1748407499999, "1189076.80027400", 1235, "316.81950000", "838989.88437700", "0"], [1748407500000, "2647.90000000", "2649.20000000", "2647.90000000", "2648.59000000", "105.18450000", 1748407559999, "278600.07536700", 1345, "83.53040000", "221240.01160300", "0"], [1748407560000, "2648.60000000", "2652.23000000", "2648.33000000", "2650.31000000", "565.71800000", 1748407619999, "1499643.30904700", 4031, "347.72030000", "921763.14854600", "0"], [1748407620000, "2650.30000000", "2651.60000000", "2649.38000000", "2651.20000000", "280.85620000", 1748407679999, "744396.42995000", 2095, "170.75490000", "452616.57261200", "0"], [1748407680000, "2651.20000000", "2652.57000000", "2649.63000000", "2649.63000000", "161.37770000", 1748407739999, "427854.74732700", 1673, "80.47650000", "213381.44500100", "0"], [1748407740000, "2649.63000000", "2650.60000000", "2648.83000000", "2648.84000000", "103.13570000", 1748407799999, "273256.81071700", 1127, "40.54250000", "107421.77795800", "0"], [1748407800000, "2648.84000000", "2648.84000000", "2648.30000000", "2648.31000000", "82.78700000", 1748407859999, "219267.60447200", 354, "42.30630000", "112049.07661400", "0"], [1748407860000, "2648.31000000", "2650.00000000", "2648.31000000", "2649.30000000", "121.50390000", 1748407919999, "321893.24011900", 1315, "65.39380000", "173230.45918300", "0"], [1748407920000, "2649.31000000", "2649.50000000", "2648.81000000", "2649.50000000", "72.82570000", 1748407979999, "192945.67813000", 562, "49.88150000", "132157.41354900", "0"], [1748407980000, "2649.50000000", "2649.50000000", "2648.36000000", "2648.52000000", "79.94150000", 1748408039999, "211743.91485400", 758, "10.62700000", "28146.26714100", "0"], [1748408040000, "2648.52000000", "2648.90000000", "2647.50000000", "2647.54000000", "166.50890000", 1748408099999, "440946.98084700", 1167, "51.53860000", "136485.62103500", "0"], [1748408100000, "2647.54000000", "2647.55000000", "2646.50000000", "2646.81000000", "183.62450000", 1748408159999, "486034.96521300", 1218, "81.16460000", "214821.69805700", "0"], [1748408160000, "2646.81000000", "2649.01000000", "2646.80000000", "2647.41000000", "215.70530000", 1748408219999, "571187.38630900", 1578, "96.93610000", "256685.64630800", "0"], [1748408220000, "2647.40000000", "2648.31000000", "2647.40000000", "2647.91000000", "408.52500000", 1748408279999, "1081823.06508000", 885, "89.43940000", "236814.93711000", "0"], [1748408280000, "2647.90000000", "2647.91000000", "2646.80000000", "2646.81000000", "403.46690000", 1748408339999, "1068200.75557200", 1064, "36.99830000", "97950.27522200", "0"], [1748408340000, "2646.81000000", "2647.39000000", "2645.90000000", "2646.41000000", "259.79620000", 1748408399999, "687576.04730600", 1481, "87.58750000", "231793.22006900", "0"], [1748408400000, "2646.42000000", "2647.00000000", "2645.68000000", "2646.00000000", "102.89570000", 1748408459999, "272285.19452500", 929, "54.88810000", "145235.47796200", "0"], [1748408460000, "2645.99000000", "2646.40000000", "2644.71000000", "2645.04000000", "258.03550000", 1748408519999, "682624.71728300", 1449, "159.34820000", "421562.14394500", "0"], [1748408520000, "2645.04000000", "2645.33000000", "2644.49000000", "2645.33000000", "228.57450000", 1748408579999, "604532.38283900", 1139, "165.49140000", "437682.54260200", "0"], [1748408580000, "2645.33000000", "2645.40000000", "2644.08000000", "2644.09000000", "186.12620000", 1748408639999, "492320.44975000", 843, "69.19500000", "183031.64878800", "0"], [1748408640000, "2644.09000000", "2644.09000000", "2643.20000000", "2643.21000000", "81.84820000", 1748408699999, "216371.29774200", 704, "44.00530000", "116328.77267400", "0"], [1748408700000, "2643.22000000", "2643.70000000", "2641.20000000", "2641.30000000", "230.90410000", 1748408759999, "610131.79008100", 1937, "119.80970000", "316635.93572600", "0"], [1748408760000, "2641.29000000", "2641.40000000", "2639.00000000", "2639.40000000", "215.44040000", 1748408819999, "568771.27425400", 1703, "71.40310000", "188492.40480800", "0"], [1748408820000, "2639.40000000", "2639.52000000", "2638.00000000", "2639.39000000", "431.04620000", 1748408879999, "1137308.86562300", 1354, "45.60910000", "120356.59758600", "0"], [1748408880000, "2639.39000000", "2639.40000000", "2639.00000000", "2639.29000000", "128.96380000", 1748408939999, "340374.25704100", 455, "18.52240000", "48883.53603900", "0"], [1748408940000, "2639.30000000", "2639.40000000", "2638.87000000", "2639.40000000", "88.41740000", 1748408999999, "233350.63123400", 522, "28.35780000", "74837.44627900", "0"], [1748409000000, "2639.40000000", "2640.50000000", "2638.66000000", "2640.10000000", "760.08390000", 1748409059999, "2006483.05148700", 1633, "428.69460000", "1131703.40229000", "0"], [1748409060000, "2640.09000000", "2640.48000000", "2639.57000000", "2639.79000000", "109.49340000", 1748409119999, "289075.12029100", 767, "22.80360000", "60202.25512500", "0"], [1748409120000, "2639.80000000", "2640.86000000", "2639.79000000", "2640.33000000", "671.67910000", 1748409179999, "1773443.77461100", 873, "633.19320000", "1671815.42809500", "0"], [1748409180000, "2640.34000000", "2640.34000000", "2636.99000000", "2637.00000000", "340.39760000", 1748409239999, "898062.08701000", 1632, "65.86720000", "173765.67021500", "0"], [1748409240000, "2636.99000000", "2639.30000000", "2636.99000000", "2638.74000000", "918.01510000", 1748409299999, "2421664.60764000", 1254, "837.06270000", "2208021.08196800", "0"], [1748409300000, "2638.73000000", "2638.74000000", "2637.52000000", "2637.52000000", "189.24510000", 1748409359999, "499251.40106500", 639, "31.16680000", "82212.12654300", "0"], [1748409360000, "2637.53000000", "2639.90000000", "2637.52000000", "2639.90000000", "133.84650000", 1748409419999, "353128.66012300", 986, "116.97010000", "308602.88174600", "0"], [1748409420000, "2639.91000000", "2642.38000000", "2639.91000000", "2642.37000000", "371.44400000", 1748409479999, "981090.12661500", 1342, "285.33230000", "753671.67463400", "0"], [1748409480000, "2642.37000000", "2642.50000000", "2641.20000000", "2641.88000000", "295.63230000", 1748409539999, "781110.42071800", 1201, "147.04280000", "388520.59106300", "0"], [1748409540000, "2641.88000000", "2641.92000000", "2639.97000000", "2639.97000000", "244.93790000", 1748409599999, "646884.05782100", 688, "24.78990000", "65484.62149800", "0"], [1748409600000, "2639.98000000", "2640.75000000", "2639.89000000", "2640.04000000", "160.56670000", 1748409659999, "423921.26319100", 594, "46.30350000", "122239.21530800", "0"], [1748409660000, "2640.05000000", "2641.62000000", "2640.05000000", "2640.41000000", "188.27070000", 1748409719999, "497203.40662000", 1000, "62.50610000", "165059.24683900", "0"], [1748409720000, "2640.40000000", "2640.41000000", "2639.32000000", "2639.58000000", "154.46960000", 1748409779999, "407766.82078000", 652, "20.68790000", "54609.12118400", "0"], [1748409780000, "2639.58000000", "2642.00000000", "2639.58000000", "2641.98000000", "149.45560000", 1748409839999, "394752.11045600", 1526, "74.11440000", "195734.37248300", "0"], [1748409840000, "2641.97000000", "2642.00000000", "2641.20000000", "2641.80000000", "160.25730000", 1748409899999, "423345.27972200", 917, "22.77390000", "60155.57915600", "0"], [1748409900000, "2641.70000000", "2641.70000000", "2641.33000000", "2641.33000000", "135.69990000", 1748409959999, "358464.49206400", 423, "29.79980000", "78713.76928800", "0"], [1748409960000, "2641.32000000", "2641.32000000", "2640.51000000", "2640.81000000", "135.71550000", 1748410019999, "358431.17901100", 762, "23.85990000", "63009.25176300", "0"], [1748410020000, "2640.81000000", "2642.31000000", "2640.81000000", "2642.31000000", "89.09410000", 1748410079999, "235315.97174300", 784, "79.11600000", "208957.80835900", "0"], [1748410080000, "2642.31000000", "2642.60000000", "2641.49000000", "2642.16000000", "394.68960000", 1748410139999, "1042851.63999500", 982, "63.48890000", "167749.91632100", "0"], [1748410140000, "2642.17000000", "2642.17000000", "2640.13000000", "2640.14000000", "134.41570000", 1748410199999, "354992.57443800", 768, "26.45910000", "69858.78352100", "0"], [1748410200000, "2640.14000000", "2641.00000000", "2639.42000000", "2641.00000000", "235.68260000", 1748410259999, "622183.83158000", 1089, "174.93000000", "461800.54397300", "0"], [1748410260000, "2641.00000000", "2642.49000000", "2641.00000000", "2642.20000000", "160.80830000", 1748410319999, "424854.80476100", 1377, "66.84390000", "176589.19818700", "0"], [1748410320000, "2642.20000000", "2642.80000000", "2641.10000000", "2641.11000000", "205.29010000", 1748410379999, "542403.91971400", 736, "128.59720000", "339783.26520600", "0"], [1748410380000, "2641.11000000", "2642.86000000", "2641.11000000", "2642.21000000", "291.37980000", 1748410439999, "769995.82490500", 1241, "68.70100000", "181517.27991200", "0"], [1748410440000, "2642.21000000", "2642.91000000", "2642.20000000", "2642.30000000", "83.03310000", 1748410499999, "219435.94536700", 721, "31.83760000", "84137.66380000", "0"], [1748410500000, "2642.31000000", "2642.90000000", "2641.41000000", "2642.89000000", "117.27820000", 1748410559999, "309853.56308700", 1049, "35.35050000", "93398.26629100", "0"], [1748410560000, "2642.90000000", "2643.66000000", "2642.60000000", "2642.65000000", "251.60180000", 1748410619999, "664969.17722800", 905, "101.62860000", "268592.15279500", "0"], [1748410620000, "2642.65000000", "2644.79000000", "2642.65000000", "2643.35000000", "330.10130000", 1748410679999, "872870.76370000", 1636, "206.27890000", "545458.54211100", "0"], [1748410680000, "2643.35000000", "2643.36000000", "2641.80000000", "2641.80000000", "138.99300000", 1748410739999, "367321.19451200", 736, "33.68100000", "89016.85124000", "0"], [1748410740000, "2641.80000000", "2641.81000000", "2639.54000000", "2639.55000000", "303.67130000", 1748410799999, "801990.74688800", 1716, "48.81650000", "128922.46462400", "0"], [1748410800000, "2639.55000000", "2639.80000000", "2634.95000000", "2635.16000000", "694.32010000", 1748410859999, "1831171.67739700", 2356, "145.52860000", "384006.25978100", "0"], [1748410860000, "2635.16000000", "2637.00000000", "2634.99000000", "2635.90000000", "539.13770000", 1748410919999, "1421033.34248000", 1799, "292.48380000", "770859.32002300", "0"], [1748410920000, "2635.90000000", "2637.19000000", "2635.90000000", "2637.18000000", "112.40150000", 1748410979999, "296386.43596300", 1245, "81.43820000", "214733.85291000", "0"], [1748410980000, "2637.18000000", "2638.30000000", "2636.80000000", "2637.01000000", "291.79080000", 1748411039999, "769618.10231400", 1637, "146.23090000", "385683.69140200", "0"], [1748411040000, "2637.01000000", "2640.39000000", "2637.00000000", "2638.59000000", "1808.92060000", 1748411099999, "4773320.11463500", 2062, "1358.44880000", "3584961.21474400", "0"], [1748411100000, "2638.59000000", "2638.59000000", "2637.40000000", "2637.41000000", "128.81930000", 1748411159999, "339846.26022100", 704, "18.33880000", "48378.53103100", "0"], [1748411160000, "2637.41000000", "2639.00000000", "2637.41000000", "2639.00000000", "70.22760000", 1748411219999, "185275.75232600", 557, "54.11010000", "142747.49683500", "0"], [1748411220000, "2638.99000000", "2640.66000000", "2638.50000000", "2640.65000000", "161.42890000", 1748411279999, "426018.74049000", 1009, "72.17490000", "190487.49674400", "0"], [1748411280000, "2640.65000000", "2641.30000000", "2639.70000000", "2640.51000000", "148.44660000", 1748411339999, "391983.34485200", 904, "45.48860000", "120112.54381300", "0"], [1748411340000, "2640.50000000", "2640.79000000", "2640.50000000", "2640.65000000", "24.72550000", 1748411399999, "65290.44993500", 236, "16.04730000", "42374.83488900", "0"], [1748411400000, "2640.64000000", "2640.80000000", "2639.93000000", "2640.68000000", "118.49660000", 1748411459999, "312871.74894800", 733, "73.62300000", "194385.56200700", "0"], [1748411460000, "2640.69000000", "2641.40000000", "2639.59000000", "2640.29000000", "244.74170000", 1748411519999, "646231.94254500", 1748, "79.56240000", "210067.06766200", "0"], [1748411520000, "2640.30000000", "2640.89000000", "2639.40000000", "2640.51000000", "182.00700000", 1748411579999, "480520.37887600", 1346, "56.40810000", "148915.18388600", "0"], [1748411580000, "2640.51000000", "2641.16000000", "2640.51000000", "2641.09000000", "146.34930000", 1748411639999, "386506.14372300", 984, "78.68770000", "207810.16001200", "0"], [1748411640000, "2641.09000000", "2641.44000000", "2640.41000000", "2641.43000000", "91.03380000", 1748411699999, "240404.93090200", 875, "27.61190000", "72917.40495100", "0"], [1748411700000, "2641.44000000", "2642.07000000", "2641.01000000", "2641.92000000", "148.36270000", 1748411759999, "391915.21798600", 1468, "81.30400000", "214754.89017700", "0"], [1748411760000, "2641.93000000", "2641.93000000", "2640.05000000", "2640.66000000", "123.64760000", 1748411819999, "326549.18735800", 1065, "34.17880000", "90243.94894700", "0"], [1748411820000, "2640.66000000", "2641.50000000", "2639.60000000", "2639.60000000", "122.47900000", 1748411879999, "323433.88070200", 1354, "28.69440000", "75774.52294600", "0"], [1748411880000, "2639.61000000", "2641.10000000", "2639.60000000", "2640.49000000", "109.90990000", 1748411939999, "290208.00652600", 1039, "70.25770000", "185496.40967700", "0"], [1748411940000, "2640.49000000", "2640.69000000", "2639.85000000", "2639.85000000", "294.89430000", 1748411999999, "778666.53383300", 779, "12.38250000", "32695.49999300", "0"], [1748412000000, "2639.86000000", "2639.86000000", "2635.90000000", "2635.91000000", "212.28520000", 1748412059999, "560020.03370600", 2175, "80.89430000", "213385.78817500", "0"], [1748412060000, "2635.90000000", "2635.91000000", "2635.00000000", "2635.45000000", "1291.67660000", 1748412119999, "3403670.57302700", 1637, "125.05940000", "329560.44762900", "0"], [1748412120000, "2635.45000000", "2635.60000000", "2632.08000000", "2634.09000000", "607.81550000", 1748412179999, "1601066.70356100", 3728, "195.13520000", "513867.21680100", "0"], [1748412180000, "2634.08000000", "2635.47000000", "2634.08000000", "2634.21000000", "281.25280000", 1748412239999, "741048.91828400", 1498, "152.72800000", "402426.02649800", "0"], [1748412240000, "2634.20000000", "2635.25000000", "2633.01000000", "2633.21000000", "218.37770000", 1748412299999, "575170.19475200", 2068, "104.43130000", "275034.75861700", "0"], [1748412300000, "2633.22000000", "2633.70000000", "2630.72000000", "2633.70000000", "397.10580000", 1748412359999, "1045100.84047300", 2627, "158.25420000", "416472.69915200", "0"], [1748412360000, "2633.70000000", "2635.80000000", "2633.51000000", "2635.70000000", "272.98050000", 1748412419999, "719128.17484300", 2049, "147.93630000", "389718.78769500", "0"], [1748412420000, "2635.70000000", "2636.07000000", "2634.60000000", "2635.43000000", "106.40200000", 1748412479999, "280399.39227900", 1928, "70.48970000", "185759.10118900", "0"], [1748412480000, "2635.44000000", "2635.86000000", "2632.70000000", "2633.18000000", "111.63460000", 1748412539999, "294022.48800400", 1779, "47.40940000", "124848.15366900", "0"], [1748412540000, "2633.18000000", "2633.18000000", "2630.01000000", "2630.82000000", "411.40060000", 1748412599999, "1082687.78681800", 2349, "83.11480000", "218747.23258800", "0"], [1748412600000, "2630.82000000", "2630.90000000", "2628.10000000", "2628.10000000", "387.74700000", 1748412659999, "1019574.23594400", 2571, "52.12390000", "137053.33656900", "0"], [1748412660000, "2628.11000000", "2630.30000000", "2628.11000000", "2629.61000000", "199.83230000", 1748412719999, "525436.24248600", 1830, "91.64480000", "240964.01067900", "0"], [1748412720000, "2629.60000000", "2631.00000000", "2629.01000000", "2630.28000000", "638.41620000", 1748412779999, "1678829.47701900", 2566, "590.46780000", "1552722.18962300", "0"], [1748412780000, "2630.29000000", "2630.90000000", "2630.11000000", "2630.21000000", "236.20760000", 1748412839999, "621378.98694100", 1632, "68.25200000", "179545.23052800", "0"], [1748412840000, "2630.20000000", "2630.20000000", "2624.60000000", "2624.60000000", "840.44370000", 1748412899999, "2207228.28584100", 5134, "513.43710000", "1348433.83525500", "0"], [1748412900000, "2624.60000000", "2630.40000000", "2623.85000000", "2630.37000000", "500.00280000", 1748412959999, "1313996.52810800", 4052, "337.81900000", "887816.39018400", "0"], [1748412960000, "2630.36000000", "2630.36000000", "2627.82000000", "2629.09000000", "293.79410000", 1748413019999, "772247.58945400", 2166, "157.37830000", "413675.64934600", "0"], [1748413020000, "2629.09000000", "2629.92000000", "2628.70000000", "2628.71000000", "153.09480000", 1748413079999, "402527.70649500", 1552, "79.27300000", "208434.05937100", "0"], [1748413080000, "2628.71000000", "2629.96000000", "2628.32000000", "2628.51000000", "109.82630000", 1748413139999, "288757.07997800", 1533, "88.05760000", "231530.78713600", "0"], [1748413140000, "2628.51000000", "2628.86000000", "2627.91000000", "2628.51000000", "98.19170000", 1748413199999, "258088.77179200", 1449, "34.58430000", "90903.82459500", "0"], [1748413200000, "2628.50000000", "2629.80000000", "2628.50000000", "2629.80000000", "138.24030000", 1748413259999, "363446.17365000", 1697, "117.69230000", "309419.74303500", "0"], [1748413260000, "2629.80000000", "2631.00000000", "2629.26000000", "2629.41000000", "209.99990000", 1748413319999, "552380.58259100", 1903, "179.65470000", "472563.71519600", "0"], [1748413320000, "2629.41000000", "2630.69000000", "2629.20000000", "2630.11000000", "103.23090000", 1748413379999, "271511.21515600", 1473, "52.78320000", "138822.54202000", "0"], [1748413380000, "2630.10000000", "2630.80000000", "2630.10000000", "2630.80000000", "89.53420000", 1748413439999, "235509.25459700", 877, "65.07980000", "171185.05781200", "0"], [1748413440000, "2630.80000000", "2630.99000000", "2630.23000000", "2630.23000000", "61.64530000", 1748413499999, "162158.07776200", 1046, "21.89150000", "57589.19640600", "0"], [1748413500000, "2630.24000000", "2630.24000000", "2627.30000000", "2627.51000000", "107.93380000", 1748413559999, "283693.80415200", 1930, "34.21790000", "89921.48115400", "0"], [1748413560000, "2627.50000000", "2629.30000000", "2627.50000000", "2629.30000000", "95.24780000", 1748413619999, "250349.50980500", 1397, "47.95230000", "126034.72870200", "0"], [1748413620000, "2629.29000000", "2632.50000000", "2628.40000000", "2631.50000000", "298.43070000", 1748413679999, "784961.91253700", 1546, "242.30140000", "637317.76106900", "0"], [1748413680000, "2631.50000000", "2634.67000000", "2631.38000000", "2633.66000000", "448.35560000", 1748413739999, "1180569.53204800", 2238, "341.14720000", "898198.28129100", "0"], [1748413740000, "2633.66000000", "2633.80000000", "2632.69000000", "2633.80000000", "114.61180000", 1748413799999, "301786.84277100", 768, "46.90470000", "123507.82550700", "0"], [1748413800000, "2633.79000000", "2633.79000000", "2632.03000000", "2632.03000000", "59.65730000", 1748413859999, "157064.82472500", 1406, "23.30730000", "61361.12281200", "0"], [1748413860000, "2632.03000000", "2632.03000000", "2630.30000000", "2631.20000000", "251.50160000", 1748413919999, "661703.43210900", 1804, "130.71930000", "343922.05873900", "0"], [1748413920000, "2631.20000000", "2631.29000000", "2630.40000000", "2631.11000000", "100.96170000", 1748413979999, "265612.62613600", 957, "35.95600000", "94594.20723600", "0"], [1748413980000, "2631.10000000", "2631.80000000", "2631.10000000", "2631.40000000", "58.56030000", 1748414039999, "154096.58696700", 585, "26.97050000", "70970.11676900", "0"], [1748414040000, "2631.40000000", "2631.41000000", "2629.60000000", "2630.59000000", "253.78850000", 1748414099999, "667519.04391100", 1466, "82.97120000", "218216.33633800", "0"], [1748414100000, "2630.60000000", "2630.70000000", "2629.99000000", "2630.01000000", "349.43450000", 1748414159999, "919083.84094100", 1086, "119.90570000", "315361.27811300", "0"], [1748414160000, "2630.01000000", "2631.20000000", "2629.27000000", "2629.27000000", "168.57160000", 1748414219999, "443360.59152900", 1576, "95.80110000", "251965.54947600", "0"], [1748414220000, "2629.27000000", "2630.20000000", "2627.78000000", "2628.29000000", "254.18700000", 1748414279999, "668187.00460600", 2044, "42.82880000", "112592.82009800", "0"], [1748414280000, "2628.29000000", "2629.50000000", "2625.01000000", "2626.41000000", "443.62180000", 1748414339999, "1165541.35095600", 2773, "218.75740000", "574746.84382700", "0"], [1748414340000, "2626.42000000", "2627.60000000", "2626.00000000", "2626.79000000", "184.03920000", 1748414399999, "483451.19425100", 1958, "88.82930000", "233347.55618500", "0"], [1748414400000, "2626.78000000", "2627.49000000", "2625.81000000", "2627.01000000", "168.87580000", 1748414459999, "443562.49523000", 1613, "67.81640000", "178147.02998900", "0"], [1748414460000, "2627.00000000", "2628.24000000", "2626.60000000", "2628.23000000", "211.19020000", 1748414519999, "554960.41992400", 984, "171.10410000", "449622.14954000", "0"], [1748414520000, "2628.24000000", "2629.03000000", "2628.00000000", "2628.17000000", "181.31230000", 1748414579999, "476535.31519000", 1038, "52.66050000", "138407.83962900", "0"], [1748414580000, "2628.17000000", "2628.79000000", "2627.70000000", "2627.89000000", "73.98840000", 1748414639999, "194455.02366900", 1136, "30.78060000", "80894.31136200", "0"], [1748414640000, "2627.89000000", "2628.99000000", "2627.89000000", "2628.20000000", "122.75110000", 1748414699999, "322641.97301700", 1336, "59.12500000", "155406.19626900", "0"], [1748414700000, "2628.20000000", "2628.20000000", "2626.61000000", "2626.81000000", "102.10160000", 1748414759999, "268267.25784700", 1468, "52.67480000", "138403.19748400", "0"], [1748414760000, "2626.80000000", "2629.60000000", "2626.71000000", "2629.60000000", "133.68470000", 1748414819999, "351299.83869800", 1616, "97.55380000", "256368.82750200", "0"], [1748414820000, "2629.59000000", "2629.67000000", "2628.90000000", "2628.99000000", "107.36110000", 1748414879999, "282289.00220600", 1175, "57.91090000", "152264.81347100", "0"], [1748414880000, "2628.99000000", "2630.54000000", "2628.41000000", "2629.44000000", "113.10960000", 1748414939999, "297416.95277100", 1715, "66.67130000", "175322.22804900", "0"], [1748414940000, "2629.43000000", "2630.30000000", "2629.43000000", "2629.69000000", "70.93320000", 1748414999999, "186548.13567300", 799, "16.48970000", "43362.62909800", "0"], [1748415000000, "2629.70000000", "2632.53000000", "2629.70000000", "2631.11000000", "425.74560000", 1748415059999, "1120337.41404700", 2059, "310.06100000", "815842.75194600", "0"], [1748415060000, "2631.11000000", "2631.11000000", "2630.80000000", "2630.80000000", "45.57400000", 1748415119999, "119898.68438500", 332, "17.27790000", "45456.46729600", "0"], [1748415120000, "2630.80000000", "2630.81000000", "2629.61000000", "2630.80000000", "254.64670000", 1748415179999, "669757.46224300", 1465, "124.17690000", "326600.20496200", "0"], [1748415180000, "2630.80000000", "2631.70000000", "2630.41000000", "2631.69000000", "55.90440000", 1748415239999, "147081.56763000", 1011, "25.99640000", "68393.92874500", "0"], [1748415240000, "2631.70000000", "2632.40000000", "2631.69000000", "2632.39000000", "128.30700000", 1748415299999, "337692.63377200", 782, "98.54340000", "259351.61958900", "0"], [1748415300000, "2632.39000000", "2632.39000000", "2630.29000000", "2630.31000000", "136.52450000", 1748415359999, "359214.78764500", 1177, "74.51200000", "196042.06710800", "0"], [1748415360000, "2630.30000000", "2630.70000000", "2630.10000000", "2630.69000000", "83.04080000", 1748415419999, "218425.20307400", 611, "52.40810000", "137848.35012600", "0"], [1748415420000, "2630.68000000", "2630.80000000", "2628.78000000", "2629.20000000", "121.78450000", 1748415479999, "320288.21849600", 1156, "12.56950000", "33055.53438900", "0"], [1748415480000, "2629.19000000", "2629.20000000", "2627.10000000", "2627.79000000", "151.87830000", 1748415539999, "399082.06106600", 1158, "81.81280000", "214944.45454000", "0"], [1748415540000, "2627.79000000", "2628.40000000", "2627.50000000", "2627.70000000", "57.37300000", 1748415599999, "150768.58783400", 756, "33.12730000", "87055.61713900", "0"], [1748415600000, "2627.69000000", "2629.20000000", "2627.42000000", "2628.34000000", "115.33470000", 1748415659999, "303138.83176000", 2010, "58.40310000", "153502.29871000", "0"], [1748415660000, "2628.33000000", "2630.54000000", "2628.28000000", "2630.01000000", "170.31650000", 1748415719999, "447755.95916400", 1312, "141.59960000", "372246.79464000", "0"], [1748415720000, "2630.01000000", "2630.47000000", "2628.50000000", "2628.50000000", "174.32150000", 1748415779999, "458425.91938000", 2056, "96.61560000", "254090.75436900", "0"], [1748415780000, "2628.51000000", "2628.91000000", "2625.00000000", "2627.09000000", "406.19480000", 1748415839999, "1066800.88919700", 2531, "118.10860000", "310339.64194300", "0"], [1748415840000, "2627.09000000", "2631.00000000", "2627.09000000", "2630.16000000", "214.98940000", 1748415899999, "565313.40137900", 2314, "158.89810000", "417795.20076400", "0"], [1748415900000, "2630.16000000", "2631.02000000", "2630.10000000", "2630.11000000", "113.91310000", 1748415959999, "299662.51339100", 1387, "47.46790000", "124868.24667100", "0"], [1748415960000, "2630.11000000", "2632.80000000", "2630.11000000", "2632.19000000", "155.99580000", 1748416019999, "410536.03904800", 1761, "84.72040000", "222936.84975700", "0"], [1748416020000, "2632.18000000", "2634.02000000", "2631.64000000", "2634.02000000", "167.36450000", 1748416079999, "440658.41091100", 1664, "85.69170000", "225633.50590800", "0"], [1748416080000, "2634.01000000", "2636.17000000", "2634.01000000", "2635.83000000", "488.82000000", 1748416139999, "1288172.58017700", 1899, "326.21390000", "859646.24471400", "0"], [1748416140000, "2635.83000000", "2637.44000000", "2635.60000000", "2636.39000000", "592.63440000", 1748416199999, "1562374.14169100", 2232, "278.55710000", "734362.91393000", "0"], [1748416200000, "2636.39000000", "2636.40000000", "2635.81000000", "2636.11000000", "86.24720000", 1748416259999, "227371.70819600", 716, "30.39610000", "80132.48460300", "0"], [1748416260000, "2636.10000000", "2636.90000000", "2636.00000000", "2636.23000000", "159.05200000", 1748416319999, "419334.23074200", 1410, "62.74200000", "165413.76485400", "0"], [1748416320000, "2636.22000000", "2636.22000000", "2633.81000000", "2634.02000000", "288.02010000", 1748416379999, "758872.66253800", 997, "77.50970000", "204167.31000900", "0"], [1748416380000, "2634.01000000", "2634.60000000", "2633.60000000", "2634.58000000", "109.18070000", 1748416439999, "287598.57104000", 1034, "45.94950000", "121029.13231100", "0"], [1748416440000, "2634.59000000", "2634.59000000", "2633.70000000", "2634.20000000", "112.02720000", 1748416499999, "295109.72311000", 871, "47.79680000", "125903.22874000", "0"], [1748416500000, "2634.20000000", "2634.58000000", "2633.51000000", "2634.00000000", "182.29700000", 1748416559999, "480133.72972500", 1098, "140.25780000", "369401.23712300", "0"], [1748416560000, "2633.99000000", "2636.98000000", "2633.99000000", "2636.98000000", "158.19590000", 1748416619999, "416857.34604500", 1141, "133.10800000", "350750.03988300", "0"], [1748416620000, "2636.97000000", "2637.00000000", "2635.70000000", "2635.70000000", "185.32300000", 1748416679999, "488665.89443400", 852, "67.95430000", "179192.37834800", "0"], [1748416680000, "2635.71000000", "2638.00000000", "2635.71000000", "2637.70000000", "176.30810000", 1748416739999, "464949.02574600", 1390, "127.72730000", "336823.69117200", "0"], [1748416740000, "2637.71000000", "2638.20000000", "2636.40000000", "2636.50000000", "131.09410000", 1748416799999, "345742.19081400", 1172, "53.93590000", "142234.08131500", "0"], [1748416800000, "2636.51000000", "2637.00000000", "2636.09000000", "2636.09000000", "84.54740000", 1748416859999, "222908.36703300", 886, "13.49920000", "35591.44100600", "0"], [1748416860000, "2636.09000000", "2636.09000000", "2634.80000000", "2635.40000000", "81.31160000", 1748416919999, "214289.20446200", 812, "14.35160000", "37817.73224900", "0"], [1748416920000, "2635.40000000", "2636.10000000", "2635.40000000", "2636.10000000", "60.88960000", 1748416979999, "160503.30942200", 812, "22.70580000", "59849.29880900", "0"], [1748416980000, "2636.09000000", "2637.50000000", "2636.09000000", "2636.09000000", "126.27320000", 1748417039999, "332958.04266600", 1296, "87.21540000", "229965.06603500", "0"], [1748417040000, "2636.09000000", "2636.10000000", "2634.00000000", "2634.90000000", "125.28600000", 1748417099999, "330146.76448800", 1520, "29.33740000", "77293.53118400", "0"], [1748417100000, "2634.91000000", "2635.32000000", "2634.90000000", "2635.10000000", "38.05770000", 1748417159999, "100285.08710700", 263, "19.17680000", "50533.14376100", "0"], [1748417160000, "2635.11000000", "2635.11000000", "2633.10000000", "2633.81000000", "166.07630000", 1748417219999, "437429.01026100", 1246, "66.31180000", "174634.80022700", "0"], [1748417220000, "2633.80000000", "2634.90000000", "2633.80000000", "2634.69000000", "58.51990000", 1748417279999, "154172.79077000", 847, "22.07430000", "58151.19071600", "0"], [1748417280000, "2634.70000000", "2634.70000000", "2634.45000000", "2634.45000000", "28.65160000", 1748417339999, "75482.82509500", 264, "4.28810000", "11297.29327400", "0"], [1748417340000, "2634.46000000", "2634.46000000", "2634.10000000", "2634.10000000", "83.18790000", 1748417399999, "219152.21271100", 398, "35.31530000", "93036.12216800", "0"], [1748417400000, "2634.10000000", "2635.00000000", "2633.89000000", "2634.99000000", "315.63740000", 1748417459999, "831375.65585600", 991, "59.97100000", "157972.84658600", "0"], [1748417460000, "2635.00000000", "2635.50000000", "2634.30000000", "2634.50000000", "101.09620000", 1748417519999, "266393.36786500", 1261, "36.88160000", "97180.94610000", "0"], [1748417520000, "2634.51000000", "2635.50000000", "2634.50000000", "2635.20000000", "162.96750000", 1748417579999, "429406.92122100", 1578, "71.22160000", "187651.42654800", "0"], [1748417580000, "2635.19000000", "2636.00000000", "2635.18000000", "2635.78000000", "240.79200000", 1748417639999, "634640.24758700", 1159, "157.72840000", "415702.26246400", "0"], [1748417640000, "2635.79000000", "2637.90000000", "2635.60000000", "2637.89000000", "67.96180000", 1748417699999, "179198.08304500", 1138, "46.64580000", "122996.20626600", "0"], [1748417700000, "2637.90000000", "2639.23000000", "2637.30000000", "2637.98000000", "636.04500000", 1748417759999, "1678225.06910700", 1877, "524.79220000", "1384696.52492000", "0"], [1748417760000, "2637.99000000", "2638.88000000", "2637.59000000", "2638.88000000", "99.03210000", 1748417819999, "261254.95188900", 1009, "78.19590000", "206280.21845900", "0"], [1748417820000, "2638.88000000", "2639.90000000", "2638.87000000", "2639.83000000", "96.31710000", 1748417879999, "254245.95030800", 921, "38.14480000", "100682.60121100", "0"], [1748417880000, "2639.83000000", "2639.83000000", "2638.60000000", "2639.25000000", "81.44720000", 1748417939999, "214965.21775100", 859, "25.84620000", "68207.22666900", "0"], [1748417940000, "2639.25000000", "2639.25000000", "2638.53000000", "2638.66000000", "75.17600000", 1748417999999, "198367.45756800", 570, "30.59720000", "80733.77915700", "0"], [1748418000000, "2638.67000000", "2638.67000000", "2637.49000000", "2637.79000000", "273.71150000", 1748418059999, "721989.92715000", 1231, "101.00670000", "266415.85626800", "0"], [1748418060000, "2637.80000000", "2639.89000000", "2637.80000000", "2639.88000000", "167.02130000", 1748418119999, "440756.71504800", 979, "129.15970000", "340828.88668500", "0"], [1748418120000, "2639.88000000", "2640.66000000", "2639.88000000", "2640.35000000", "204.78980000", 1748418179999, "540677.28628600", 776, "178.43470000", "471097.56807700", "0"], [1748418180000, "2640.35000000", "2640.36000000", "2640.00000000", "2640.02000000", "100.43290000", 1748418239999, "265158.64778000", 711, "70.22250000", "185395.41190300", "0"], [1748418240000, "2640.02000000", "2640.32000000", "2639.93000000", "2640.31000000", "136.87420000", 1748418299999, "361350.51917700", 650, "61.56950000", "162543.37625900", "0"], [1748418300000, "2640.31000000", "2640.56000000", "2639.32000000", "2640.00000000", "87.12130000", 1748418359999, "229990.43676500", 1070, "33.43870000", "88272.70452100", "0"], [1748418360000, "2640.00000000", "2640.50000000", "2639.52000000", "2639.53000000", "90.20670000", 1748418419999, "238165.33536000", 845, "21.57460000", "56960.37224000", "0"], [1748418420000, "2639.52000000", "2639.52000000", "2638.60000000", "2639.09000000", "65.13360000", 1748418479999, "171889.05518100", 619, "26.30450000", "69416.03924600", "0"], [1748418480000, "2639.10000000", "2639.67000000", "2639.09000000", "2639.67000000", "37.29860000", 1748418539999, "98442.98271000", 354, "24.26040000", "64030.23662000", "0"], [1748418540000, "2639.67000000", "2639.80000000", "2639.66000000", "2639.71000000", "65.09250000", 1748418599999, "171825.73396600", 316, "38.16540000", "100746.44434500", "0"], [1748418600000, "2639.72000000", "2639.72000000", "2637.58000000", "2638.04000000", "192.14250000", 1748418659999, "506989.59726700", 1328, "51.91870000", "136951.48005800", "0"], [1748418660000, "2638.04000000", "2638.54000000", "2638.04000000", "2638.34000000", "80.17140000", 1748418719999, "211521.55039600", 432, "22.94520000", "60533.94156900", "0"], [1748418720000, "2638.34000000", "2638.34000000", "2637.03000000", "2637.99000000", "132.74570000", 1748418779999, "350156.64618600", 1161, "47.39920000", "125016.75946900", "0"], [1748418780000, "2638.00000000", "2639.00000000", "2637.99000000", "2639.00000000", "92.68390000", 1748418839999, "244563.17574300", 659, "41.95030000", "110689.38760000", "0"], [1748418840000, "2639.00000000", "2643.00000000", "2638.79000000", "2641.89000000", "529.80750000", 1748418899999, "1399661.98230600", 1966, "379.53310000", "1002577.24367500", "0"], [1748418900000, "2641.88000000", "2641.88000000", "2636.60000000", "2636.61000000", "181.14080000", 1748418959999, "478198.42041300", 1928, "13.26020000", "34991.22271100", "0"], [1748418960000, "2636.61000000", "2636.61000000", "2635.60000000", "2635.60000000", "115.96490000", 1748419019999, "305691.81795100", 1244, "54.25650000", "143020.28404900", "0"], [1748419020000, "2635.60000000", "2636.70000000", "2635.24000000", "2635.87000000", "133.92340000", 1748419079999, "353018.63527900", 1133, "74.42820000", "196182.98728800", "0"], [1748419080000, "2635.87000000", "2636.40000000", "2635.36000000", "2635.39000000", "154.42090000", 1748419139999, "407037.32918800", 693, "37.42570000", "98642.91758100", "0"], [1748419140000, "2635.39000000", "2636.39000000", "2635.38000000", "2636.39000000", "137.20370000", 1748419199999, "361614.20831500", 780, "108.33860000", "285523.71046700", "0"], [1748419200000, "2636.39000000", "2637.08000000", "2636.32000000", "2636.59000000", "82.35000000", 1748419259999, "217126.67467900", 1050, "49.12140000", "129513.03250100", "0"], [1748419260000, "2636.60000000", "2637.90000000", "2636.60000000", "2637.78000000", "38.48300000", 1748419319999, "101499.50684200", 760, "17.62230000", "46475.64034200", "0"], [1748419320000, "2637.78000000", "2638.10000000", "2637.77000000", "2637.83000000", "42.36370000", 1748419379999, "111749.85422900", 425, "30.39820000", "80185.22963000", "0"], [1748419380000, "2637.84000000", "2637.84000000", "2636.17000000", "2636.19000000", "156.41640000", 1748419439999, "412537.31713800", 981, "15.65070000", "41272.28289200", "0"], [1748419440000, "2636.19000000", "2637.94000000", "2636.17000000", "2637.90000000", "216.27400000", 1748419499999, "570322.67627000", 1200, "153.24880000", "404115.99581100", "0"], [1748419500000, "2637.90000000", "2637.93000000", "2637.04000000", "2637.93000000", "116.54080000", 1748419559999, "307388.48011700", 1036, "38.82200000", "102389.46860100", "0"], [1748419560000, "2637.93000000", "2640.11000000", "2637.93000000", "2639.71000000", "330.26560000", 1748419619999, "871657.13993400", 1333, "168.52610000", "444681.49227500", "0"], [1748419620000, "2639.71000000", "2640.19000000", "2638.90000000", "2639.05000000", "716.51800000", 1748419679999, "1891251.29919500", 1516, "370.88760000", "978888.01644200", "0"], [1748419680000, "2639.04000000", "2639.42000000", "2636.69000000", "2637.71000000", "281.16190000", 1748419739999, "741794.84624400", 2022, "139.97290000", "369327.10596900", "0"], [1748419740000, "2637.71000000", "2637.72000000", "2635.00000000", "2635.00000000", "124.62940000", 1748419799999, "328497.76899100", 1045, "3.71450000", "9788.53535900", "0"], [1748419800000, "2635.00000000", "2635.01000000", "2632.13000000", "2634.00000000", "797.76510000", 1748419859999, "2100729.67110700", 1303, "68.58400000", "180606.54801700", "0"], [1748419860000, "2634.00000000", "2634.00000000", "2630.50000000", "2630.61000000", "266.60070000", 1748419919999, "701642.39553500", 2221, "68.19720000", "179438.54692900", "0"], [1748419920000, "2630.61000000", "2631.40000000", "2630.00000000", "2630.42000000", "152.64770000", 1748419979999, "401555.64548300", 1568, "72.90790000", "191789.02778800", "0"], [1748419980000, "2630.41000000", "2630.50000000", "2628.83000000", "2630.14000000", "1435.33430000", 1748420039999, "3774801.87061700", 1996, "172.54370000", "453717.40625700", "0"], [1748420040000, "2630.14000000", "2632.30000000", "2629.90000000", "2632.00000000", "597.53200000", 1748420099999, "1572188.17159700", 1329, "439.10510000", "1155253.12712200", "0"], [1748420100000, "2632.00000000", "2632.00000000", "2630.20000000", "2630.21000000", "251.57500000", 1748420159999, "661929.22436500", 1368, "90.31850000", "237628.13345300", "0"], [1748420160000, "2630.20000000", "2632.00000000", "2630.20000000", "2632.00000000", "135.45090000", 1748420219999, "356400.14771700", 1028, "92.72580000", "243977.50459000", "0"], [1748420220000, "2632.00000000", "2633.00000000", "2631.99000000", "2632.99000000", "74.07540000", 1748420279999, "195021.99339500", 681, "32.45430000", "85440.73475200", "0"], [1748420280000, "2633.00000000", "2633.30000000", "2632.99000000", "2633.28000000", "66.99950000", 1748420339999, "176422.24251500", 404, "21.11050000", "55586.72013800", "0"], [1748420340000, "2633.28000000", "2633.50000000", "2632.43000000", "2632.89000000", "205.87860000", 1748420399999, "542104.18376100", 875, "32.26970000", "84965.87672100", "0"], [1748420400000, "2632.89000000", "2636.91000000", "2632.89000000", "2636.90000000", "288.91300000", 1748420459999, "761441.40785700", 1938, "207.41670000", "546628.72490000", "0"], [1748420460000, "2636.91000000", "2638.00000000", "2636.64000000", "2637.63000000", "80.83110000", 1748420519999, "213183.73703800", 732, "40.80810000", "107616.77904800", "0"], [1748420520000, "2637.63000000", "2638.50000000", "2637.63000000", "2638.50000000", "190.19610000", 1748420579999, "501703.75526000", 616, "94.70420000", "249827.83492900", "0"], [1748420580000, "2638.49000000", "2639.00000000", "2637.84000000", "2638.98000000", "282.69310000", 1748420639999, "745899.09123900", 861, "212.49900000", "560688.21183600", "0"], [1748420640000, "2638.99000000", "2638.99000000", "2637.28000000", "2637.28000000", "72.77750000", 1748420699999, "192002.58943400", 1057, "17.09960000", "45100.33069600", "0"], [1748420700000, "2637.29000000", "2639.66000000", "2637.28000000", "2639.66000000", "208.90820000", 1748420759999, "551182.72961000", 1005, "184.62020000", "487086.02836500", "0"], [1748420760000, "2639.65000000", "2641.37000000", "2639.65000000", "2641.37000000", "215.12240000", 1748420819999, "568036.03551900", 728, "194.36500000", "513224.15218600", "0"], [1748420820000, "2641.36000000", "2641.37000000", "2640.00000000", "2641.00000000", "353.20800000", 1748420879999, "932727.79121900", 976, "193.84880000", "511867.00578900", "0"], [1748420880000, "2641.01000000", "2641.01000000", "2640.40000000", "2640.40000000", "310.79850000", 1748420939999, "820778.06727600", 642, "30.84440000", "81444.41770900", "0"], [1748420940000, "2640.40000000", "2640.59000000", "2639.59000000", "2639.60000000", "99.07280000", 1748420999999, "261581.51052500", 712, "37.89510000", "100053.26695300", "0"], [1748421000000, "2639.61000000", "2639.94000000", "2638.70000000", "2639.00000000", "219.72210000", 1748421059999, "579896.63247600", 747, "124.25280000", "327926.97389500", "0"], [1748421060000, "2639.00000000", "2639.00000000", "2637.30000000", "2637.30000000", "92.96050000", 1748421119999, "245271.87457900", 1160, "7.46480000", "19693.49751900", "0"], [1748421120000, "2637.31000000", "2637.77000000", "2635.99000000", "2636.00000000", "113.45080000", 1748421179999, "299158.15426400", 1388, "51.46930000", "135735.56605600", "0"], [1748421180000, "2635.99000000", "2635.99000000", "2633.54000000", "2634.92000000", "374.79590000", 1748421239999, "987234.89488100", 2445, "256.40520000", "675354.78043800", "0"], [1748421240000, "2634.93000000", "2639.23000000", "2634.93000000", "2638.02000000", "428.75100000", 1748421299999, "1130700.31983600", 3305, "338.67570000", "893091.53719400", "0"], [1748421300000, "2638.02000000", "2638.02000000", "2636.30000000", "2636.30000000", "188.98310000", 1748421359999, "498387.14602400", 1576, "90.44460000", "238521.56961900", "0"], [1748421360000, "2636.30000000", "2636.80000000", "2635.71000000", "2636.09000000", "162.25700000", 1748421419999, "427742.18670000", 1706, "118.18780000", "311559.23120800", "0"], [1748421420000, "2636.10000000", "2642.01000000", "2636.10000000", "2641.57000000", "743.85910000", 1748421479999, "1964356.67545800", 2700, "694.51620000", "1834056.36912700", "0"], [1748421480000, "2641.57000000", "2643.50000000", "2641.32000000", "2643.14000000", "187.15110000", 1748421539999, "494481.90578500", 2009, "133.02990000", "351458.56546600", "0"], [1748421540000, "2643.13000000", "2643.14000000", "2641.70000000", "2642.09000000", "302.43890000", 1748421599999, "799135.39469900", 1477, "134.06970000", "354225.94489200", "0"], [1748421600000, "2642.09000000", "2642.10000000", "2641.05000000", "2641.39000000", "113.75970000", 1748421659999, "300524.34099600", 963, "38.24250000", "101020.47001900", "0"], [1748421660000, "2641.40000000", "2643.00000000", "2641.27000000", "2643.00000000", "64.31860000", 1748421719999, "169915.23303700", 973, "35.85090000", "94719.79927800", "0"], [1748421720000, "2642.99000000", "2644.50000000", "2642.50000000", "2643.99000000", "248.20670000", 1748421779999, "656122.95453100", 2205, "156.77780000", "414405.44716000", "0"], [1748421780000, "2643.98000000", "2645.76000000", "2643.98000000", "2644.99000000", "838.97890000", 1748421839999, "2219052.23479000", 2111, "673.87190000", "1782341.66546300", "0"], [1748421840000, "2645.00000000", "2645.00000000", "2644.07000000", "2644.95000000", "134.23350000", 1748421899999, "354959.23734600", 1361, "44.95360000", "118875.20814700", "0"], [1748421900000, "2644.94000000", "2644.94000000", "2643.00000000", "2644.11000000", "174.60640000", 1748421959999, "461710.77466500", 2179, "52.11400000", "137791.45005100", "0"], [1748421960000, "2644.11000000", "2644.99000000", "2643.00000000", "2643.00000000", "136.75850000", 1748422019999, "361606.73255700", 1475, "48.67280000", "128716.39885900", "0"], [1748422020000, "2643.00000000", "2643.30000000", "2642.10000000", "2642.58000000", "98.26980000", 1748422079999, "259690.36132900", 1740, "65.26060000", "172454.27376700", "0"], [1748422080000, "2642.58000000", "2643.00000000", "2641.05000000", "2641.06000000", "198.89340000", 1748422139999, "525435.88888000", 1736, "46.59700000", "123114.56543700", "0"], [1748422140000, "2641.06000000", "2643.09000000", "2640.62000000", "2643.00000000", "184.62570000", 1748422199999, "487752.16947000", 1843, "121.61070000", "321275.33468700", "0"], [1748422200000, "2643.00000000", "2643.00000000", "2642.12000000", "2642.13000000", "130.47920000", 1748422259999, "344783.07389900", 1365, "40.41850000", "106799.32927800", "0"], [1748422260000, "2642.12000000", "2643.50000000", "2641.64000000", "2642.81000000", "127.50800000", 1748422319999, "336956.73896300", 1375, "48.38470000", "127860.42478800", "0"], [1748422320000, "2642.81000000", "2643.10000000", "2641.05000000", "2641.20000000", "125.33410000", 1748422379999, "331188.23778700", 1208, "52.36320000", "138353.37050000", "0"], [1748422380000, "2641.21000000", "2641.68000000", "2640.33000000", "2640.65000000", "103.32320000", 1748422439999, "272886.87463000", 1120, "49.34640000", "130339.01646100", "0"], [1748422440000, "2640.64000000", "2641.50000000", "2640.40000000", "2641.49000000", "81.27220000", 1748422499999, "214639.99928300", 1095, "63.88160000", "168712.25044700", "0"], [1748422500000, "2641.49000000", "2642.13000000", "2641.05000000", "2642.12000000", "106.31680000", 1748422559999, "280838.45518800", 1490, "50.27850000", "132812.58320800", "0"], [1748422560000, "2642.12000000", "2642.13000000", "2641.33000000", "2641.34000000", "97.78120000", 1748422619999, "258305.21733400", 564, "21.41680000", "56572.32045000", "0"], [1748422620000, "2641.34000000", "2641.34000000", "2641.33000000", "2641.33000000", "65.45000000", 1748422679999, "172875.36038000", 272, "31.18800000", "82378.11192000", "0"], [1748422680000, "2641.34000000", "2642.60000000", "2641.34000000", "2641.81000000", "83.93800000", 1748422739999, "221751.27362000", 911, "59.19300000", "156370.70864400", "0"], [1748422740000, "2641.81000000", "2642.90000000", "2641.80000000", "2642.90000000", "39.64850000", 1748422799999, "104760.80483100", 541, "36.57930000", "96650.09211200", "0"], [1748422800000, "2642.89000000", "2643.60000000", "2641.91000000", "2642.01000000", "282.92920000", 1748422859999, "747696.03129500", 1776, "156.29970000", "413042.10534400", "0"], [1748422860000, "2642.01000000", "2642.01000000", "2640.34000000", "2641.31000000", "173.82010000", 1748422919999, "459088.61410700", 1675, "55.48420000", "146526.25498900", "0"], [1748422920000, "2641.31000000", "2642.28000000", "2641.30000000", "2642.28000000", "103.53960000", 1748422979999, "273538.12923300", 1358, "50.77560000", "134135.17697700", "0"], [1748422980000, "2642.28000000", "2642.80000000", "2641.20000000", "2641.21000000", "120.45150000", 1748423039999, "318252.48216000", 1264, "78.48520000", "207371.91602900", "0"], [1748423040000, "2641.22000000", "2642.20000000", "2640.80000000", "2641.11000000", "99.02410000", 1748423099999, "261560.07833200", 1370, "25.63360000", "67706.21558800", "0"], [1748423100000, "2641.11000000", "2642.40000000", "2640.40000000", "2642.39000000", "142.17890000", 1748423159999, "375545.41395500", 1600, "76.29550000", "201534.24799300", "0"], [1748423160000, "2642.38000000", "2643.06000000", "2642.38000000", "2642.41000000", "62.49730000", 1748423219999, "165157.30492900", 694, "36.65540000", "96867.11175700", "0"], [1748423220000, "2642.40000000", "2642.64000000", "2640.50000000", "2641.12000000", "139.29150000", 1748423279999, "367965.71852500", 1969, "49.61800000", "131057.86487900", "0"], [1748423280000, "2641.12000000", "2641.68000000", "2640.06000000", "2640.40000000", "159.04170000", 1748423339999, "419951.86505600", 2132, "66.32900000", "175141.26880700", "0"], [1748423340000, "2640.40000000", "2640.40000000", "2640.39000000", "2640.40000000", "18.27550000", 1748423399999, "48254.54572400", 143, "9.82790000", "25949.58716000", "0"], [1748423400000, "2640.40000000", "2641.99000000", "2638.99000000", "2639.38000000", "1396.89600000", 1748423459999, "3688282.47083900", 1912, "524.08640000", "1383526.89037800", "0"], [1748423460000, "2639.39000000", "2639.39000000", "2636.17000000", "2638.41000000", "3209.98660000", 1748423519999, "8467481.47895300", 2776, "2014.02640000", "5312824.99750900", "0"], [1748423520000, "2638.41000000", "2638.86000000", "2638.24000000", "2638.24000000", "152.89520000", 1748423579999, "403397.89556300", 689, "75.89250000", "200228.42794300", "0"], [1748423580000, "2638.25000000", "2639.00000000", "2638.24000000", "2638.61000000", "141.04460000", 1748423639999, "372179.52659400", 858, "43.53710000", "114876.87104300", "0"], [1748423640000, "2638.61000000", "2638.61000000", "2636.11000000", "2636.46000000", "554.33910000", 1748423699999, "1461499.66498100", 1778, "445.18930000", "1173667.24624700", "0"], [1748423700000, "2636.46000000", "2638.00000000", "2636.46000000", "2636.50000000", "158.56280000", 1748423759999, "418159.14994100", 1646, "49.73930000", "131175.01419600", "0"], [1748423760000, "2636.50000000", "2636.90000000", "2633.21000000", "2633.21000000", "386.31450000", 1748423819999, "1017956.08950800", 2087, "84.78420000", "223369.73595400", "0"], [1748423820000, "2633.20000000", "2636.70000000", "2633.20000000", "2636.69000000", "148.43270000", 1748423879999, "391113.37374200", 1745, "111.39150000", "293498.21101300", "0"], [1748423880000, "2636.69000000", "2638.00000000", "2636.69000000", "2637.24000000", "294.28020000", 1748423939999, "776133.76865400", 1025, "182.56880000", "481462.46405900", "0"], [1748423940000, "2637.24000000", "2637.99000000", "2636.78000000", "2637.98000000", "91.63350000", 1748423999999, "241663.71366100", 935, "60.84720000", "160470.80243600", "0"], [1748424000000, "2637.99000000", "2638.60000000", "2637.98000000", "2638.60000000", "53.75660000", 1748424059999, "141832.13101500", 373, "32.71340000", "86308.96365200", "0"], [1748424060000, "2638.60000000", "2638.60000000", "2635.10000000", "2635.11000000", "223.03720000", 1748424119999, "588221.25905400", 1824, "38.63780000", "101856.86763500", "0"], [1748424120000, "2635.10000000", "2635.51000000", "2633.01000000", "2634.00000000", "147.58380000", 1748424179999, "388792.51875900", 1490, "54.18120000", "142747.39548500", "0"], [1748424180000, "2634.00000000", "2635.30000000", "2633.99000000", "2634.98000000", "70.91510000", 1748424239999, "186850.51581400", 1037, "25.77900000", "67919.01346700", "0"], [1748424240000, "2634.98000000", "2634.98000000", "2634.10000000", "2634.11000000", "158.63240000", 1748424299999, "417905.06447200", 991, "85.05870000", "224067.92184000", "0"], [1748424300000, "2634.10000000", "2634.80000000", "2633.21000000", "2634.79000000", "96.91640000", 1748424359999, "255270.54147200", 879, "43.91700000", "115671.70584200", "0"], [1748424360000, "2634.79000000", "2635.06000000", "2633.10000000", "2633.11000000", "134.49510000", 1748424419999, "354342.65296100", 882, "15.80840000", "41649.31555600", "0"], [1748424420000, "2633.10000000", "2634.00000000", "2632.73000000", "2633.52000000", "133.18610000", 1748424479999, "350717.51086700", 1460, "38.72920000", "101981.88450200", "0"], [1748424480000, "2633.51000000", "2633.52000000", "2631.62000000", "2632.29000000", "149.30770000", 1748424539999, "393040.74001500", 1214, "50.20090000", "132132.04743200", "0"], [1748424540000, "2632.29000000", "2632.29000000", "2630.59000000", "2631.38000000", "234.60090000", 1748424599999, "617284.06123600", 1014, "71.33730000", "187687.34048300", "0"], [1748424600000, "2631.38000000", "2632.02000000", "2627.96000000", "2631.40000000", "1382.35690000", 1748424659999, "3635515.15897200", 3677, "157.72060000", "414758.98819800", "0"], [1748424660000, "2631.41000000", "2633.00000000", "2631.41000000", "2632.74000000", "264.12950000", 1748424719999, "695348.43702200", 1811, "109.01270000", "286968.09077700", "0"], [1748424720000, "2632.74000000", "2633.30000000", "2632.73000000", "2633.20000000", "155.38220000", 1748424779999, "409124.94394400", 625, "80.89410000", "212993.64190300", "0"], [1748424780000, "2633.20000000", "2633.38000000", "2632.50000000", "2632.50000000", "146.39280000", 1748424839999, "385450.39150100", 914, "29.59360000", "77917.75156700", "0"], [1748424840000, "2632.51000000", "2632.51000000", "2629.20000000", "2630.01000000", "248.89190000", 1748424899999, "654731.36349200", 1519, "65.40050000", "171981.89581500", "0"], [1748424900000, "2630.01000000", "2630.01000000", "2625.60000000", "2625.60000000", "384.28750000", 1748424959999, "1009569.13589100", 2115, "182.79660000", "480107.36802300", "0"], [1748424960000, "2625.60000000", "2625.90000000", "2622.20000000", "2624.36000000", "1353.03170000", 1748425019999, "3550605.89444100", 4404, "353.66740000", "927949.04471600", "0"], [1748425020000, "2624.36000000", "2628.50000000", "2624.35000000", "2627.50000000", "500.50900000", 1748425079999, "1314758.49915100", 3838, "228.85310000", "601038.92696300", "0"], [1748425080000, "2627.50000000", "2631.70000000", "2627.50000000", "2630.78000000", "589.59340000", 1748425139999, "1550497.58367600", 2732, "379.89710000", "998902.05451200", "0"], [1748425140000, "2630.78000000", "2630.79000000", "2628.51000000", "2630.11000000", "412.83410000", 1748425199999, "1085719.83687600", 1968, "156.13660000", "410575.82943500", "0"], [1748425200000, "2630.10000000", "2630.10000000", "2627.01000000", "2628.52000000", "239.61850000", 1748425259999, "629737.00993300", 2136, "95.23510000", "250266.94759900", "0"], [1748425260000, "2628.52000000", "2629.49000000", "2626.39000000", "2629.48000000", "331.38070000", 1748425319999, "870858.00181200", 1854, "201.55910000", "529741.06622700", "0"], [1748425320000, "2629.48000000", "2630.04000000", "2627.95000000", "2630.04000000", "153.81380000", 1748425379999, "404376.05559600", 1324, "104.68590000", "275224.20266300", "0"], [1748425380000, "2630.04000000", "2630.20000000", "2629.46000000", "2629.47000000", "274.53640000", 1748425439999, "721982.44077000", 1274, "112.78720000", "296591.65419700", "0"], [1748425440000, "2629.47000000", "2629.68000000", "2628.20000000", "2628.61000000", "136.19330000", 1748425499999, "358067.55755200", 1659, "40.90900000", "107545.80281700", "0"], [1748425500000, "2628.60000000", "2630.10000000", "2627.60000000", "2629.60000000", "109.19760000", 1748425559999, "287027.86357600", 1837, "74.94330000", "196980.70237700", "0"], [1748425560000, "2629.61000000", "2630.27000000", "2628.62000000", "2629.09000000", "138.18120000", 1748425619999, "363341.40113500", 1269, "58.78000000", "154569.23223300", "0"], [1748425620000, "2629.10000000", "2629.66000000", "2629.10000000", "2629.31000000", "156.41040000", 1748425679999, "411277.31177500", 705, "52.57950000", "138250.20147700", "0"], [1748425680000, "2629.30000000", "2629.68000000", "2627.91000000", "2629.58000000", "206.29980000", 1748425739999, "542378.50157600", 1754, "142.27160000", "374045.12975100", "0"], [1748425740000, "2629.57000000", "2630.40000000", "2628.63000000", "2629.44000000", "262.42900000", 1748425799999, "690077.56852600", 1792, "49.84930000", "131084.82913600", "0"], [1748425800000, "2629.41000000", "2629.41000000", "2627.00000000", "2627.49000000", "172.20760000", 1748425859999, "452505.73823100", 1603, "77.88760000", "204625.67158200", "0"], [1748425860000, "2627.49000000", "2628.49000000", "2627.32000000", "2627.99000000", "146.53760000", 1748425919999, "385094.20642100", 1381, "45.16040000", "118667.06553500", "0"], [1748425920000, "2627.98000000", "2630.00000000", "2627.98000000", "2630.00000000", "100.53990000", 1748425979999, "264314.85778500", 994, "79.10970000", "207975.80732700", "0"], [1748425980000, "2629.99000000", "2630.61000000", "2629.75000000", "2629.76000000", "261.84030000", 1748426039999, "688675.08074200", 984, "84.55880000", "222401.10254600", "0"], [1748426040000, "2629.75000000", "2629.76000000", "2629.18000000", "2629.49000000", "102.08460000", 1748426099999, "268420.69946300", 849, "43.75540000", "115045.36627200", "0"], [1748426100000, "2629.48000000", "2629.78000000", "2629.00000000", "2629.78000000", "67.27930000", 1748426159999, "176900.71612900", 713, "33.02290000", "86827.34631300", "0"], [1748426160000, "2629.78000000", "2630.20000000", "2629.50000000", "2629.51000000", "141.59170000", 1748426219999, "372361.43948300", 598, "81.83470000", "215210.58741000", "0"], [1748426220000, "2629.51000000", "2629.67000000", "2628.50000000", "2628.82000000", "151.07400000", 1748426279999, "397192.39854700", 798, "55.95130000", "147086.54416300", "0"], [1748426280000, "2628.83000000", "2628.83000000", "2624.21000000", "2626.31000000", "5894.49270000", 1748426339999, "15476596.38737800", 4088, "3624.89050000", "9515760.72312200", "0"], [1748426340000, "2626.31000000", "2626.91000000", "2626.30000000", "2626.72000000", "138.16520000", 1748426399999, "362909.89529400", 776, "42.62800000", "111965.85393600", "0"], [1748426400000, "2626.72000000", "2626.72000000", "2623.62000000", "2624.45000000", "400.36250000", 1748426459999, "1050895.02413600", 2075, "113.11430000", "296874.46921400", "0"], [1748426460000, "2624.46000000", "2625.70000000", "2623.28000000", "2624.23000000", "274.51810000", 1748426519999, "720465.49887900", 1700, "123.02450000", "322856.67995600", "0"], [1748426520000, "2624.22000000", "2624.47000000", "2621.55000000", "2621.56000000", "400.54960000", 1748426579999, "1050645.77543900", 2410, "135.05050000", "354286.81595400", "0"], [1748426580000, "2621.55000000", "2621.55000000", "2608.50000000", "2617.06000000", "4098.93970000", 1748426639999, "10710665.48564900", 16780, "1532.37370000", "4002852.79744500", "0"], [1748426640000, "2617.07000000", "2617.32000000", "2613.20000000", "2614.31000000", "893.85550000", 1748426699999, "2337717.58518900", 3884, "157.12860000", "411055.61231500", "0"], [1748426700000, "2614.29000000", "2617.15000000", "2613.61000000", "2616.84000000", "781.03800000", 1748426759999, "2043121.27899300", 4189, "610.44870000", "1596979.31130500", "0"], [1748426760000, "2616.83000000", "2619.92000000", "2616.83000000", "2619.61000000", "287.64410000", 1748426819999, "753298.59472700", 2795, "196.19190000", "513769.74406200", "0"], [1748426820000, "2619.61000000", "2622.47000000", "2619.00000000", "2620.21000000", "796.93170000", 1748426879999, "2088997.02671500", 4822, "490.68250000", "1286267.03929300", "0"], [1748426880000, "2620.20000000", "2622.90000000", "2618.92000000", "2622.90000000", "250.02990000", 1748426939999, "655198.44547100", 2372, "155.60330000", "407790.60737100", "0"], [1748426940000, "2622.89000000", "2623.50000000", "2621.70000000", "2622.70000000", "276.03810000", 1748426999999, "723887.45695400", 1899, "114.62810000", "300598.56618900", "0"], [1748427000000, "2622.70000000", "2623.92000000", "2622.50000000", "2622.51000000", "208.54510000", 1748427059999, "547057.04589600", 1268, "91.52280000", "240086.15901300", "0"], [1748427060000, "2622.51000000", "2624.29000000", "2622.20000000", "2623.00000000", "258.59900000", 1748427119999, "678363.15480400", 2459, "101.44120000", "266101.98218200", "0"], [1748427120000, "2623.00000000", "2626.00000000", "2622.60000000", "2625.39000000", "470.43410000", 1748427179999, "1234927.50382500", 1904, "238.59700000", "626367.04428300", "0"], [1748427180000, "2625.39000000", "2625.39000000", "2624.53000000", "2625.09000000", "315.28900000", 1748427239999, "827666.70062900", 777, "43.27860000", "113605.57813600", "0"], [1748427240000, "2625.10000000", "2626.50000000", "2625.09000000", "2626.01000000", "250.02820000", 1748427299999, "656590.88401700", 1163, "131.24410000", "344646.07308100", "0"], [1748427300000, "2626.00000000", "2628.93000000", "2624.80000000", "2628.66000000", "420.76560000", 1748427359999, "1105303.98303400", 2259, "284.44200000", "747194.81044800", "0"], [1748427360000, "2628.66000000", "2629.96000000", "2628.40000000", "2628.76000000", "1027.33370000", 1748427419999, "2700910.24292300", 3074, "482.61400000", "1268824.36774300", "0"], [1748427420000, "2628.76000000", "2628.77000000", "2627.60000000", "2628.57000000", "149.42720000", 1748427479999, "392724.96560100", 1396, "85.62500000", "225031.51917000", "0"], [1748427480000, "2628.57000000", "2628.57000000", "2625.84000000", "2626.50000000", "500.41910000", 1748427539999, "1314551.52097900", 2037, "240.55180000", "631895.16288200", "0"], [1748427540000, "2626.51000000", "2626.51000000", "2618.96000000", "2620.70000000", "1657.99010000", 1748427599999, "4347244.22728200", 5817, "939.02440000", "2462026.17705300", "0"], [1748427600000, "2620.70000000", "2622.61000000", "2620.40000000", "2622.61000000", "379.40260000", 1748427659999, "994606.89375400", 2088, "146.45040000", "383909.14374700", "0"], [1748427660000, "2622.61000000", "2623.00000000", "2620.10000000", "2622.99000000", "194.54980000", 1748427719999, "510068.14282900", 2177, "98.02230000", "256981.44204000", "0"], [1748427720000, "2622.99000000", "2624.30000000", "2622.80000000", "2624.30000000", "139.15120000", 1748427779999, "365076.05235500", 910, "96.02660000", "251929.97375100", "0"], [1748427780000, "2624.29000000", "2626.75000000", "2623.87000000", "2626.75000000", "531.21950000", 1748427839999, "1394587.45195800", 2642, "400.10470000", "1050382.99569600", "0"], [1748427840000, "2626.75000000", "2627.44000000", "2626.20000000", "2627.44000000", "60.46230000", 1748427899999, "158815.34899400", 1132, "39.25530000", "103112.07872400", "0"], [1748427900000, "2627.44000000", "2628.45000000", "2627.09000000", "2628.44000000", "208.38480000", 1748427959999, "547585.53018100", 1384, "158.77360000", "417224.39871200", "0"], [1748427960000, "2628.45000000", "2629.00000000", "2628.44000000", "2629.00000000", "75.54160000", 1748428019999, "198580.07386900", 686, "65.26140000", "171555.39581200", "0"], [1748428020000, "2629.00000000", "2629.00000000", "2628.21000000", "2628.89000000", "263.77090000", 1748428079999, "693356.92424800", 1179, "107.09520000", "281493.04827100", "0"], [1748428080000, "2628.89000000", "2632.03000000", "2628.88000000", "2631.58000000", "559.54940000", 1748428139999, "1472137.76930500", 2049, "313.83900000", "825573.03521000", "0"], [1748428140000, "2631.59000000", "2634.00000000", "2631.38000000", "2634.00000000", "1069.93550000", 1748428199999, "2816402.57052800", 2806, "554.92880000", "1460756.56862300", "0"], [1748428200000, "2634.00000000", "2636.07000000", "2633.85000000", "2635.61000000", "847.74920000", 1748428259999, "2233756.69545400", 2959, "449.99840000", "1185645.09908900", "0"], [1748428260000, "2635.61000000", "2637.50000000", "2635.50000000", "2637.00000000", "322.99030000", 1748428319999, "851561.16698500", 2128, "198.24310000", "522646.76921000", "0"], [1748428320000, "2637.01000000", "2639.05000000", "2636.18000000", "2636.88000000", "409.99780000", 1748428379999, "1081334.23499800", 2304, "190.10800000", "501393.30395800", "0"], [1748428380000, "2636.88000000", "2642.92000000", "2636.88000000", "2640.87000000", "831.45320000", 1748428439999, "2195757.67047200", 3525, "639.77330000", "1689391.20075100", "0"], [1748428440000, "2640.88000000", "2640.88000000", "2637.96000000", "2638.70000000", "302.89610000", 1748428499999, "799385.17289100", 1985, "111.65110000", "294655.95636500", "0"], [1748428500000, "2638.70000000", "2639.05000000", "2636.31000000", "2637.39000000", "249.62420000", 1748428559999, "658329.45032100", 1482, "155.95450000", "411265.44628700", "0"], [1748428560000, "2637.40000000", "2638.00000000", "2636.80000000", "2637.59000000", "157.42300000", 1748428619999, "415156.08168900", 1725, "64.33800000", "169668.01169200", "0"], [1748428620000, "2637.59000000", "2640.01000000", "2637.59000000", "2639.81000000", "550.31120000", 1748428679999, "1452606.44550900", 1178, "330.32190000", "871881.37408500", "0"], [1748428680000, "2639.79000000", "2640.50000000", "2638.70000000", "2638.90000000", "332.83040000", 1748428739999, "878445.65999000", 1673, "119.68350000", "315908.92453500", "0"], [1748428740000, "2638.91000000", "2638.91000000", "2636.80000000", "2636.80000000", "150.92790000", 1748428799999, "398153.14310100", 1422, "63.79250000", "168273.75998100", "0"], [1748428800000, "2636.80000000", "2637.10000000", "2634.80000000", "2635.60000000", "350.65430000", 1748428859999, "924182.24824400", 1899, "142.39790000", "375270.82638200", "0"], [1748428860000, "2635.60000000", "2636.40000000", "2634.99000000", "2635.42000000", "338.54500000", 1748428919999, "892240.90668000", 1183, "184.62300000", "486594.04101400", "0"], [1748428920000, "2635.41000000", "2636.20000000", "2635.41000000", "2635.87000000", "80.02230000", 1748428979999, "210927.40761300", 776, "37.33400000", "98397.96759600", "0"], [1748428980000, "2635.88000000", "2635.90000000", "2635.20000000", "2635.30000000", "95.15770000", 1748429039999, "250800.41636100", 1118, "31.40250000", "82759.41072800", "0"], [1748429040000, "2635.30000000", "2635.99000000", "2635.30000000", "2635.99000000", "66.85830000", 1748429099999, "176216.39583400", 413, "60.20640000", "158683.07839000", "0"], [1748429100000, "2636.00000000", "2637.31000000", "2635.29000000", "2637.31000000", "105.14710000", 1748429159999, "277145.63270200", 1159, "68.12620000", "179565.20746800", "0"], [1748429160000, "2637.31000000", "2637.99000000", "2637.21000000", "2637.89000000", "93.00650000", 1748429219999, "245320.07773200", 966, "47.02070000", "124017.90998200", "0"], [1748429220000, "2637.89000000", "2637.90000000", "2637.54000000", "2637.90000000", "122.54340000", 1748429279999, "323239.73471200", 373, "57.29760000", "151142.28228000", "0"], [1748429280000, "2637.89000000", "2638.00000000", "2637.52000000", "2638.00000000", "114.30160000", 1748429339999, "301511.38997600", 588, "47.31160000", "124800.27660000", "0"], [1748429340000, "2638.00000000", "2638.70000000", "2637.60000000", "2638.60000000", "124.51230000", 1748429399999, "328478.65693800", 1098, "61.29940000", "161711.27057900", "0"], [1748429400000, "2638.60000000", "2642.34000000", "2638.60000000", "2642.00000000", "1047.62490000", 1748429459999, "2766635.20336200", 2946, "739.01650000", "1951331.72647500", "0"], [1748429460000, "2642.00000000", "2642.01000000", "2640.31000000", "2641.21000000", "1917.04060000", 1748429519999, "5064517.46844900", 1595, "184.22850000", "486563.57122800", "0"], [1748429520000, "2641.21000000", "2642.83000000", "2640.20000000", "2640.36000000", "294.06740000", 1748429579999, "776855.34780800", 1738, "166.21640000", "439094.13418800", "0"], [1748429580000, "2640.39000000", "2641.50000000", "2639.60000000", "2641.22000000", "379.69750000", 1748429639999, "1002537.10068900", 1361, "113.01030000", "298410.34541300", "0"], [1748429640000, "2641.22000000", "2641.22000000", "2639.30000000", "2639.50000000", "77.40850000", 1748429699999, "204353.44281300", 1079, "31.82870000", "84014.98878500", "0"], [1748429700000, "2639.51000000", "2639.90000000", "2639.01000000", "2639.74000000", "142.59680000", 1748429759999, "376352.93738100", 1045, "102.32230000", "270047.44205800", "0"], [1748429760000, "2639.74000000", "2641.10000000", "2639.73000000", "2641.10000000", "54.14950000", 1748429819999, "142971.05359600", 632, "44.00550000", "116184.02573800", "0"], [1748429820000, "2641.10000000", "2641.60000000", "2641.10000000", "2641.27000000", "99.98470000", 1748429879999, "264105.78281600", 391, "58.82090000", "155370.49449800", "0"], [1748429880000, "2641.27000000", "2641.27000000", "2640.50000000", "2640.78000000", "81.10240000", 1748429939999, "214177.52225200", 661, "25.57990000", "67545.38904300", "0"], [1748429940000, "2640.79000000", "2641.17000000", "2640.40000000", "2640.41000000", "56.89400000", 1748429999999, "150249.19564400", 489, "29.36410000", "77548.53602800", "0"], [1748430000000, "2640.40000000", "2642.59000000", "2640.10000000", "2642.59000000", "118.79930000", 1748430059999, "313777.45139900", 1641, "87.22190000", "230388.17615200", "0"], [1748430060000, "2642.60000000", "2643.57000000", "2641.53000000", "2641.71000000", "332.60440000", 1748430119999, "878965.93797600", 1251, "259.36350000", "685437.34741100", "0"], [1748430120000, "2641.71000000", "2643.79000000", "2641.70000000", "2643.79000000", "114.24870000", 1748430179999, "301924.05484900", 1300, "89.02870000", "235275.08568100", "0"], [1748430180000, "2643.80000000", "2644.74000000", "2643.49000000", "2644.41000000", "290.21140000", 1748430239999, "767341.46960200", 1689, "170.98930000", "452100.87782600", "0"], [1748430240000, "2644.41000000", "2647.56000000", "2644.11000000", "2647.56000000", "957.74400000", 1748430299999, "2534324.77945600", 2979, "793.31230000", "2099260.79645100", "0"], [1748430300000, "2647.55000000", "2648.74000000", "2645.25000000", "2645.41000000", "655.40020000", 1748430359999, "1735221.35633700", 2362, "470.54960000", "1245869.47907100", "0"], [1748430360000, "2645.40000000", "2648.80000000", "2645.40000000", "2648.13000000", "145.39300000", 1748430419999, "384913.36901400", 1905, "92.64620000", "245255.70023600", "0"], [1748430420000, "2648.13000000", "2648.13000000", "2645.12000000", "2645.49000000", "310.50300000", 1748430479999, "821795.26808400", 1733, "176.32550000", "466687.31344800", "0"], [1748430480000, "2645.49000000", "2645.63000000", "2645.13000000", "2645.30000000", "67.79120000", 1748430539999, "179333.31887600", 932, "35.30710000", "93398.86716200", "0"], [1748430540000, "2645.30000000", "2646.20000000", "2645.29000000", "2646.20000000", "38.83580000", 1748430599999, "102744.74343200", 425, "28.31320000", "74905.76063100", "0"], [1748430600000, "2646.19000000", "2647.50000000", "2645.90000000", "2646.75000000", "196.30470000", 1748430659999, "519519.24180400", 1081, "124.76800000", "330176.98328800", "0"], [1748430660000, "2646.74000000", "2646.74000000", "2644.12000000", "2644.17000000", "235.37050000", 1748430719999, "622544.11030800", 1707, "78.40380000", "207342.51833200", "0"], [1748430720000, "2644.18000000", "2645.00000000", "2644.11000000", "2644.11000000", "99.20820000", 1748430779999, "262357.51507300", 956, "49.01300000", "129614.54680200", "0"], [1748430780000, "2644.10000000", "2645.16000000", "2643.88000000", "2644.11000000", "112.95120000", 1748430839999, "298695.66154800", 1335, "45.43700000", "120167.58148900", "0"], [1748430840000, "2644.10000000", "2644.90000000", "2643.80000000", "2644.43000000", "98.99160000", 1748430899999, "261740.21892900", 1034, "55.17210000", "145877.56033500", "0"], [1748430900000, "2644.44000000", "2645.50000000", "2644.44000000", "2645.50000000", "76.46820000", 1748430959999, "202262.17634700", 1009, "62.04990000", "164122.19362300", "0"], [1748430960000, "2645.50000000", "2649.01000000", "2644.23000000", "2649.01000000", "443.54100000", 1748431019999, "1173763.55487300", 2057, "338.04730000", "894639.53275200", "0"], [1748431020000, "2649.00000000", "2649.01000000", "2644.81000000", "2644.82000000", "329.12030000", 1748431079999, "871221.08434800", 1366, "173.03570000", "458189.09269500", "0"], [1748431080000, "2644.81000000", "2645.02000000", "2643.87000000", "2643.87000000", "82.74140000", 1748431139999, "218815.97651800", 530, "48.22880000", "127547.33465200", "0"], [1748431140000, "2643.87000000", "2643.87000000", "2642.61000000", "2642.90000000", "151.76990000", 1748431199999, "401175.43076900", 610, "52.25190000", "138093.87969900", "0"], [1748431200000, "2642.90000000", "2643.24000000", "2641.14000000", "2642.44000000", "488.76810000", 1748431259999, "1291420.38510200", 1530, "193.41830000", "511118.27446500", "0"], [1748431260000, "2642.44000000", "2642.70000000", "2641.80000000", "2642.70000000", "120.05180000", 1748431319999, "317187.64788300", 789, "65.57720000", "173263.60973100", "0"], [1748431320000, "2642.70000000", "2644.60000000", "2642.70000000", "2643.51000000", "57.49250000", 1748431379999, "151991.37214900", 1067, "31.46630000", "83177.44208000", "0"], [1748431380000, "2643.51000000", "2643.51000000", "2643.00000000", "2643.21000000", "41.09810000", 1748431439999, "108634.73240200", 562, "24.95440000", "65963.49334300", "0"], [1748431440000, "2643.20000000", "2643.21000000", "2641.70000000", "2641.71000000", "64.86900000", 1748431499999, "171423.64173100", 735, "11.56700000", "30568.27396500", "0"], [1748431500000, "2641.70000000", "2642.80000000", "2641.70000000", "2642.71000000", "74.57680000", 1748431559999, "197053.95923300", 642, "42.85550000", "113226.58205900", "0"], [1748431560000, "2642.71000000", "2643.50000000", "2642.71000000", "2643.34000000", "39.78200000", 1748431619999, "105145.37516300", 464, "28.37230000", "74987.39833900", "0"], [1748431620000, "2643.34000000", "2644.09000000", "2642.41000000", "2644.00000000", "92.44620000", 1748431679999, "244362.35519500", 1023, "58.12970000", "153657.64908900", "0"], [1748431680000, "2644.00000000", "2644.09000000", "2643.29000000", "2643.30000000", "38.47840000", 1748431739999, "101726.93901000", 439, "26.52930000", "70134.85538900", "0"], [1748431740000, "2643.29000000", "2643.40000000", "2642.50000000", "2642.86000000", "113.92370000", 1748431799999, "301116.41995000", 737, "53.30290000", "140884.89774200", "0"], [1748431800000, "2642.86000000", "2645.00000000", "2642.86000000", "2644.68000000", "182.96900000", 1748431859999, "483855.06409700", 1833, "59.67970000", "157784.40767000", "0"], [1748431860000, "2644.68000000", "2644.90000000", "2644.08000000", "2644.84000000", "215.21560000", 1748431919999, "569117.18836700", 1148, "38.87050000", "102797.09038000", "0"], [1748431920000, "2644.85000000", "2646.00000000", "2644.84000000", "2645.93000000", "36.20290000", 1748431979999, "95770.05169400", 786, "27.54200000", "72857.71560300", "0"], [1748431980000, "2645.92000000", "2649.20000000", "2645.86000000", "2649.19000000", "192.21810000", 1748432039999, "508880.94821100", 1840, "155.07750000", "410582.68999100", "0"], [1748432040000, "2649.20000000", "2650.21000000", "2646.28000000", "2647.90000000", "531.41450000", 1748432099999, "1407398.56166100", 3154, "435.45130000", "1153269.10452900", "0"], [1748432100000, "2647.90000000", "2649.99000000", "2647.82000000", "2647.90000000", "180.62510000", 1748432159999, "478455.89234700", 1794, "131.07300000", "347196.21362700", "0"], [1748432160000, "2647.91000000", "2651.47000000", "2647.61000000", "2651.20000000", "284.35900000", 1748432219999, "753445.55666300", 2182, "160.41890000", "425103.94937500", "0"], [1748432220000, "2651.20000000", "2654.48000000", "2651.20000000", "2653.32000000", "648.09220000", 1748432279999, "1719354.38396000", 3787, "425.11480000", "1127794.60803700", "0"], [1748432280000, "2653.31000000", "2653.31000000", "2651.61000000", "2652.32000000", "214.52430000", 1748432339999, "569041.41816500", 1690, "88.11110000", "233700.01364700", "0"], [1748432340000, "2652.32000000", "2653.00000000", "2651.51000000", "2651.51000000", "238.43790000", 1748432399999, "632417.61998400", 1396, "104.77110000", "277898.80119300", "0"], [1748432400000, "2651.50000000", "2653.09000000", "2651.50000000", "2652.30000000", "117.74690000", 1748432459999, "312308.28474600", 1595, "54.25660000", "143901.72091900", "0"], [1748432460000, "2652.30000000", "2652.30000000", "2651.00000000", "2651.50000000", "227.86870000", 1748432519999, "604184.68765700", 1140, "78.29350000", "207587.34752800", "0"], [1748432520000, "2651.50000000", "2652.20000000", "2650.53000000", "2650.80000000", "181.37000000", 1748432579999, "480843.24008600", 1267, "73.61660000", "195183.99290500", "0"], [1748432580000, "2650.81000000", "2651.72000000", "2650.28000000", "2650.28000000", "215.31710000", 1748432639999, "570846.30156500", 1248, "175.06980000", "464148.21096200", "0"], [1748432640000, "2650.27000000", "2650.56000000", "2649.30000000", "2650.19000000", "395.15480000", 1748432699999, "1047143.75445200", 1415, "202.80330000", "537388.69974500", "0"], [1748432700000, "2650.18000000", "2650.44000000", "2649.00000000", "2650.05000000", "121.33850000", 1748432759999, "321501.02320500", 1302, "100.85180000", "267217.11431700", "0"], [1748432760000, "2650.05000000", "2650.90000000", "2649.60000000", "2649.60000000", "139.37250000", 1748432819999, "369376.42860400", 1158, "24.32340000", "64465.74338900", "0"], [1748432820000, "2649.61000000", "2652.16000000", "2649.60000000", "2651.31000000", "391.39990000", 1748432879999, "1037711.79141100", 1766, "321.00290000", "851108.74064800", "0"], [1748432880000, "2651.31000000", "2652.30000000", "2650.90000000", "2651.31000000", "150.92090000", 1748432939999, "400194.39778800", 1467, "67.94160000", "180154.02063400", "0"], [1748432940000, "2651.31000000", "2652.09000000", "2650.02000000", "2651.19000000", "110.72480000", 1748432999999, "293545.68348700", 1505, "74.98230000", "198786.35303200", "0"], [1748433000000, "2651.20000000", "2652.50000000", "2651.19000000", "2651.81000000", "95.09460000", 1748433059999, "252172.93597700", 1062, "69.90830000", "185384.99252600", "0"], [1748433060000, "2651.82000000", "2652.40000000", "2651.49000000", "2651.49000000", "88.25340000", 1748433119999, "234033.25347200", 760, "13.33120000", "35351.56268100", "0"], [1748433120000, "2651.49000000", "2652.20000000", "2650.50000000", "2650.91000000", "138.21220000", 1748433179999, "366460.82824200", 1103, "51.43830000", "136385.95800800", "0"], [1748433180000, "2650.91000000", "2652.60000000", "2650.90000000", "2652.41000000", "158.58970000", 1748433239999, "420538.32800800", 943, "101.70560000", "269691.93568900", "0"], [1748433240000, "2652.40000000", "2659.01000000", "2652.40000000", "2656.21000000", "2334.81220000", 1748433299999, "6204253.79796900", 6888, "1159.55490000", "3080973.53600300", "0"], [1748433300000, "2656.21000000", "2658.00000000", "2654.91000000", "2654.91000000", "158.23290000", 1748433359999, "420391.19215700", 1984, "90.37450000", "240127.07852800", "0"], [1748433360000, "2654.91000000", "2657.76000000", "2654.91000000", "2657.76000000", "112.02630000", 1748433419999, "297544.78215000", 1114, "71.75900000", "190608.55172200", "0"], [1748433420000, "2657.75000000", "2657.75000000", "2655.30000000", "2656.09000000", "306.42090000", 1748433479999, "813928.04674900", 2174, "223.56040000", "593804.77083000", "0"], [1748433480000, "2656.09000000", "2657.22000000", "2655.61000000", "2655.61000000", "635.60180000", 1748433539999, "1688742.56855800", 1370, "169.55340000", "450465.96178500", "0"], [1748433540000, "2655.60000000", "2656.99000000", "2655.50000000", "2656.99000000", "106.44420000", 1748433599999, "282733.47369900", 892, "80.09290000", "212734.21097200", "0"], [1748433600000, "2656.99000000", "2659.85000000", "2656.97000000", "2658.01000000", "1622.75650000", 1748433659999, "4313782.57947100", 3824, "497.61270000", "1322960.95450000", "0"], [1748433660000, "2658.01000000", "2659.31000000", "2657.41000000", "2658.91000000", "717.38240000", 1748433719999, "1907049.87185000", 2472, "412.53830000", "1096601.34637400", "0"], [1748433720000, "2658.90000000", "2658.91000000", "2656.07000000", "2656.08000000", "289.71620000", 1748433779999, "769894.46424100", 2799, "154.32600000", "410174.83375000", "0"], [1748433780000, "2656.07000000", "2656.29000000", "2652.91000000", "2653.59000000", "282.07940000", 1748433839999, "748769.49646300", 2401, "43.29320000", "114919.04298200", "0"], [1748433840000, "2653.59000000", "2655.20000000", "2653.30000000", "2654.11000000", "197.92930000", 1748433899999, "525311.11052500", 1340, "110.44740000", "293098.57008000", "0"], [1748433900000, "2654.11000000", "2655.39000000", "2654.00000000", "2655.37000000", "90.14880000", 1748433959999, "239299.38726300", 1374, "58.24210000", "154595.52239100", "0"], [1748433960000, "2655.36000000", "2655.68000000", "2653.50000000", "2653.51000000", "175.74260000", 1748434019999, "466543.58054500", 2113, "88.37300000", "234614.47632800", "0"], [1748434020000, "2653.50000000", "2655.20000000", "2653.40000000", "2654.73000000", "84.88100000", 1748434079999, "225312.56852600", 1359, "58.56800000", "155471.83767000", "0"], [1748434080000, "2654.74000000", "2655.21000000", "2654.30000000", "2654.41000000", "113.86420000", 1748434139999, "302279.94042500", 1186, "46.33130000", "122995.82630600", "0"], [1748434140000, "2654.41000000", "2654.41000000", "2652.88000000", "2653.02000000", "102.76860000", 1748434199999, "272681.94008800", 1270, "34.52410000", "91612.72352400", "0"], [1748434200000, "2653.01000000", "2653.60000000", "2653.01000000", "2653.42000000", "97.58730000", 1748434259999, "258931.73854900", 739, "48.86600000", "129658.82394800", "0"], [1748434260000, "2653.42000000", "2655.98000000", "2652.88000000", "2655.97000000", "109.33710000", 1748434319999, "290204.11686300", 1342, "56.57550000", "150189.32645200", "0"], [1748434320000, "2655.98000000", "2656.28000000", "2654.31000000", "2656.01000000", "248.42310000", 1748434379999, "659596.38960500", 1649, "80.85730000", "214743.29861200", "0"], [1748434380000, "2656.01000000", "2656.01000000", "2655.00000000", "2655.00000000", "47.49650000", 1748434439999, "126133.80148200", 878, "15.48710000", "41128.97777100", "0"], [1748434440000, "2655.01000000", "2655.01000000", "2654.01000000", "2654.99000000", "146.15800000", 1748434499999, "387957.22124100", 1342, "37.53030000", "99625.99751800", "0"], [1748434500000, "2655.00000000", "2658.00000000", "2654.99000000", "2657.80000000", "119.56090000", 1748434559999, "317598.61537800", 1556, "81.92420000", "217606.14313500", "0"], [1748434560000, "2657.80000000", "2658.80000000", "2656.70000000", "2658.63000000", "131.19740000", 1748434619999, "348698.00880200", 2062, "79.70360000", "211815.49124600", "0"], [1748434620000, "2658.64000000", "2658.64000000", "2655.40000000", "2656.40000000", "217.63090000", 1748434679999, "578301.32765600", 1604, "54.45350000", "144616.89473400", "0"], [1748434680000, "2656.39000000", "2658.26000000", "2656.39000000", "2657.67000000", "208.50560000", 1748434739999, "554074.59896300", 1760, "161.60550000", "429434.79302900", "0"], [1748434740000, "2657.68000000", "2659.50000000", "2657.60000000", "2658.00000000", "297.39550000", 1748434799999, "790587.79272200", 1767, "150.53060000", "400139.29040500", "0"], [1748434800000, "2658.00000000", "2665.79000000", "2657.84000000", "2665.02000000", "1470.61210000", 1748434859999, "3915519.09905600", 6118, "1140.37670000", "3036098.98807900", "0"], [1748434860000, "2665.01000000", "2672.43000000", "2664.00000000", "2670.73000000", "1733.11290000", 1748434919999, "4625674.71105500", 8563, "1134.21060000", "3026902.57792400", "0"], [1748434920000, "2670.73000000", "2677.17000000", "2668.90000000", "2676.80000000", "2353.71640000", 1748434979999, "6290488.76008100", 7354, "1647.02040000", "4402016.48682100", "0"], [1748434980000, "2676.80000000", "2681.33000000", "2675.60000000", "2675.60000000", "1921.17620000", 1748435039999, "5146250.54883000", 8032, "1160.22050000", "3107678.89185600", "0"], [1748435040000, "2675.60000000", "2676.10000000", "2671.63000000", "2672.80000000", "614.95180000", 1748435099999, "1644403.86301300", 4522, "296.39430000", "792456.90118800", "0"], [1748435100000, "2672.80000000", "2674.07000000", "2670.64000000", "2672.10000000", "355.78130000", 1748435159999, "950980.44097000", 3203, "183.05200000", "489268.19652600", "0"], [1748435160000, "2672.10000000", "2672.48000000", "2670.11000000", "2670.59000000", "311.85360000", 1748435219999, "832942.83337000", 2456, "196.92440000", "525958.21197400", "0"], [1748435220000, "2670.59000000", "2673.19000000", "2670.40000000", "2673.14000000", "341.08570000", 1748435279999, "911482.96540500", 2733, "257.04320000", "686886.12560600", "0"], [1748435280000, "2673.13000000", "2674.38000000", "2672.01000000", "2672.01000000", "440.23430000", 1748435339999, "1176978.16656000", 2337, "234.62690000", "627298.45066400", "0"], [1748435340000, "2672.00000000", "2672.01000000", "2670.80000000", "2671.59000000", "584.29250000", 1748435399999, "1560828.34404800", 1295, "196.38160000", "524578.80773900", "0"], [1748435400000, "2671.60000000", "2672.00000000", "2669.34000000", "2669.34000000", "193.66050000", 1748435459999, "517260.38838000", 2167, "97.95300000", "261638.58345600", "0"], [1748435460000, "2669.35000000", "2670.80000000", "2668.60000000", "2668.80000000", "273.56480000", 1748435519999, "730306.87156200", 1927, "143.46460000", "383021.77920600", "0"], [1748435520000, "2668.80000000", "2669.20000000", "2666.95000000", "2668.52000000", "416.64380000", 1748435579999, "1111624.88179500", 3010, "216.09970000", "576545.77214900", "0"], [1748435580000, "2668.53000000", "2668.70000000", "2667.50000000", "2667.99000000", "383.00430000", 1748435639999, "1021866.51608700", 2203, "147.82120000", "394378.02445100", "0"], [1748435640000, "2667.99000000", "2668.53000000", "2667.40000000", "2667.99000000", "161.30720000", 1748435699999, "430370.67892300", 2437, "116.25680000", "310176.84030000", "0"], [1748435700000, "2668.00000000", "2669.49000000", "2667.30000000", "2668.40000000", "131.36740000", 1748435759999, "350582.42702000", 1885, "70.34150000", "187707.00145300", "0"], [1748435760000, "2668.41000000", "2671.42000000", "2668.41000000", "2671.30000000", "207.76740000", 1748435819999, "554703.92571300", 2260, "130.52940000", "348486.39484000", "0"], [1748435820000, "2671.30000000", "2672.18000000", "2669.70000000", "2672.09000000", "376.43340000", 1748435879999, "1005600.12358300", 2377, "148.44530000", "396509.89573000", "0"], [1748435880000, "2672.09000000", "2676.27000000", "2672.08000000", "2676.19000000", "755.19200000", 1748435939999, "2019288.29990100", 2601, "466.14450000", "1246470.02641000", "0"], [1748435940000, "2676.19000000", "2676.28000000", "2674.78000000", "2675.00000000", "457.72570000", 1748435999999, "1224700.92198800", 2419, "297.66840000", "796464.29366000", "0"], [1748436000000, "2674.99000000", "2675.40000000", "2673.30000000", "2674.50000000", "311.43290000", 1748436059999, "832902.55312800", 2180, "197.18800000", "527345.96130800", "0"], [1748436060000, "2674.50000000", "2675.50000000", "2673.70000000", "2674.71000000", "843.51310000", 1748436119999, "2256033.00835600", 3598, "620.53000000", "1659588.50908600", "0"], [1748436120000, "2674.70000000", "2676.90000000", "2674.70000000", "2675.31000000", "194.66090000", 1748436179999, "520898.99763900", 2037, "129.78430000", "347280.33663900", "0"], [1748436180000, "2675.30000000", "2676.30000000", "2674.49000000", "2675.17000000", "336.80520000", 1748436239999, "900995.31250200", 1786, "235.32140000", "629506.22496100", "0"], [1748436240000, "2675.18000000", "2676.00000000", "2674.01000000", "2674.01000000", "187.26740000", 1748436299999, "501033.75627300", 1385, "78.38460000", "209711.84076100", "0"], [1748436300000, "2674.01000000", "2675.80000000", "2672.80000000", "2672.81000000", "144.43660000", 1748436359999, "386291.49436100", 2483, "65.80760000", "176017.31346900", "0"], [1748436360000, "2672.81000000", "2675.80000000", "2672.81000000", "2674.41000000", "116.67550000", 1748436419999, "312045.66960600", 2238, "72.03720000", "192657.06521600", "0"], [1748436420000, "2674.42000000", "2674.42000000", "2669.99000000", "2670.25000000", "1329.94740000", 1748436479999, "3552673.37898300", 3203, "845.30590000", "2257916.02533500", "0"], [1748436480000, "2670.25000000", "2671.00000000", "2668.54000000", "2668.61000000", "348.32720000", 1748436539999, "929788.72396700", 2085, "219.22970000", "585163.22295000", "0"], [1748436540000, "2668.60000000", "2671.42000000", "2668.40000000", "2669.00000000", "683.98790000", 1748436599999, "1826240.97636800", 1763, "542.75630000", "1449289.07114500", "0"], [1748436600000, "2669.00000000", "2670.18000000", "2668.21000000", "2668.21000000", "328.53600000", 1748436659999, "876954.41522200", 2012, "248.66580000", "663753.98275300", "0"], [1748436660000, "2668.21000000", "2668.52000000", "2666.00000000", "2666.20000000", "285.77420000", 1748436719999, "762251.13836800", 2651, "81.30930000", "216862.12296900", "0"], [1748436720000, "2666.20000000", "2667.73000000", "2666.11000000", "2667.40000000", "242.01680000", 1748436779999, "645501.42152400", 1152, "194.35990000", "518400.83595100", "0"], [1748436780000, "2667.40000000", "2668.18000000", "2664.03000000", "2664.99000000", "1152.75280000", 1748436839999, "3072328.26307300", 2919, "306.47850000", "816960.06773800", "0"], [1748436840000, "2664.98000000", "2666.60000000", "2664.65000000", "2666.60000000", "253.42320000", 1748436899999, "675564.61493200", 1391, "141.89160000", "378267.48158000", "0"], [1748436900000, "2666.60000000", "2666.77000000", "2665.60000000", "2666.42000000", "374.48970000", 1748436959999, "998574.11077000", 1489, "182.88980000", "487657.36399400", "0"], [1748436960000, "2666.42000000", "2669.27000000", "2666.20000000", "2668.10000000", "451.11750000", 1748437019999, "1203518.36802600", 1575, "243.95580000", "650754.22858700", "0"], [1748437020000, "2668.10000000", "2668.11000000", "2667.20000000", "2667.21000000", "138.61680000", 1748437079999, "369770.12799500", 905, "67.52220000", "180111.19373000", "0"], [1748437080000, "2667.20000000", "2667.24000000", "2665.61000000", "2666.47000000", "230.37500000", 1748437139999, "614276.68019200", 1464, "82.41860000", "219755.35513200", "0"], [1748437140000, "2666.48000000", "2667.36000000", "2666.47000000", "2666.93000000", "112.83090000", 1748437199999, "300927.95912700", 710, "61.44510000", "163873.51442700", "0"], [1748437200000, "2666.93000000", "2668.13000000", "2665.00000000", "2665.90000000", "650.35660000", 1748437259999, "1734326.28713800", 2829, "137.73280000", "367269.60154900", "0"], [1748437260000, "2665.91000000", "2666.70000000", "2664.10000000", "2664.59000000", "146.55390000", 1748437319999, "390679.20173600", 2519, "37.62110000", "100289.83040500", "0"], [1748437320000, "2664.59000000", "2664.99000000", "2663.30000000", "2664.99000000", "142.98520000", 1748437379999, "380988.53527100", 1444, "45.04210000", "120016.70458200", "0"], [1748437380000, "2664.99000000", "2665.00000000", "2663.57000000", "2663.61000000", "265.26320000", 1748437439999, "706685.31463800", 2046, "157.56250000", "419770.29247200", "0"], [1748437440000, "2663.60000000", "2663.61000000", "2662.13000000", "2663.20000000", "471.02010000", 1748437499999, "1254206.70538300", 2375, "331.91740000", "883812.14682700", "0"], [1748437500000, "2663.21000000", "2664.81000000", "2663.21000000", "2664.13000000", "253.66160000", 1748437559999, "675819.72916400", 1962, "97.33040000", "259325.51039000", "0"], [1748437560000, "2664.13000000", "2664.13000000", "2660.00000000", "2660.31000000", "612.99090000", 1748437619999, "1631301.19750700", 3747, "194.14710000", "516657.47348600", "0"], [1748437620000, "2660.31000000", "2662.55000000", "2660.01000000", "2662.55000000", "526.45770000", 1748437679999, "1400808.26554600", 2746, "190.19640000", "506098.52492100", "0"], [1748437680000, "2662.56000000", "2668.66000000", "2662.56000000", "2668.66000000", "345.27160000", 1748437739999, "920553.19917500", 2626, "218.94440000", "583766.28205100", "0"], [1748437740000, "2668.67000000", "2669.65000000", "2668.27000000", "2668.27000000", "311.92270000", 1748437799999, "832583.89867700", 1526, "190.60490000", "508750.28593300", "0"], [1748437800000, "2668.26000000", "2671.88000000", "2667.50000000", "2669.81000000", "961.20280000", 1748437859999, "2567132.42441000", 3975, "683.16540000", "1824622.95128100", "0"], [1748437860000, "2669.81000000", "2670.80000000", "2669.34000000", "2669.34000000", "199.72310000", 1748437919999, "533286.02276300", 1736, "109.28770000", "291824.02029100", "0"], [1748437920000, "2669.35000000", "2671.93000000", "2669.30000000", "2670.42000000", "312.44610000", 1748437979999, "834557.53204600", 1809, "170.19770000", "454584.52426800", "0"], [1748437980000, "2670.43000000", "2670.90000000", "2669.34000000", "2670.34000000", "97.78680000", 1748438039999, "261108.34040400", 2311, "31.65260000", "84515.05955900", "0"], [1748438040000, "2670.34000000", "2670.35000000", "2667.56000000", "2668.80000000", "232.70220000", 1748438099999, "620911.33384300", 2514, "58.35610000", "155719.93509800", "0"], [1748438100000, "2668.79000000", "2669.00000000", "2667.70000000", "2667.70000000", "203.78500000", 1748438159999, "543789.23174100", 1758, "48.89820000", "130479.62550000", "0"], [1748438160000, "2667.69000000", "2667.74000000", "2665.96000000", "2666.48000000", "339.59130000", 1748438219999, "905570.73853600", 2548, "203.34170000", "542249.22001500", "0"], [1748438220000, "2666.48000000", "2666.49000000", "2664.00000000", "2664.61000000", "742.20520000", 1748438279999, "1977882.22847200", 2273, "378.20780000", "1007858.11924100", "0"], [1748438280000, "2664.61000000", "2665.10000000", "2663.61000000", "2663.61000000", "123.45030000", 1748438339999, "328895.12045400", 1609, "37.12010000", "98896.30154900", "0"], [1748438340000, "2663.61000000", "2664.30000000", "2663.61000000", "2664.11000000", "55.10900000", 1748438399999, "146819.78235700", 608, "34.71970000", "92498.80394800", "0"], [1748438400000, "2664.11000000", "2664.11000000", "2662.18000000", "2662.39000000", "322.70390000", 1748438459999, "859344.08612100", 1894, "50.79260000", "135249.43099100", "0"], [1748438460000, "2662.40000000", "2664.00000000", "2662.18000000", "2663.59000000", "175.15600000", 1748438519999, "466471.14671200", 1497, "50.23580000", "133778.17982700", "0"], [1748438520000, "2663.59000000", "2664.10000000", "2662.70000000", "2663.25000000", "133.96750000", 1748438579999, "356804.36011100", 1680, "69.36300000", "184728.15396400", "0"], [1748438580000, "2663.25000000", "2666.50000000", "2662.99000000", "2666.32000000", "429.81050000", 1748438639999, "1145357.26251500", 3056, "226.47030000", "603445.22119500", "0"], [1748438640000, "2666.32000000", "2669.30000000", "2666.28000000", "2666.35000000", "766.24660000", 1748438699999, "2044139.71398400", 5126, "356.34820000", "950697.58527800", "0"], [1748438700000, "2666.34000000", "2670.40000000", "2665.50000000", "2668.07000000", "391.22840000", 1748438759999, "1043944.52124500", 4158, "164.40490000", "438692.97105100", "0"], [1748438760000, "2668.07000000", "2672.99000000", "2667.40000000", "2672.42000000", "854.26450000", 1748438819999, "2282211.09464200", 4054, "473.80310000", "1265735.76937300", "0"], [1748438820000, "2672.43000000", "2673.80000000", "2671.00000000", "2673.80000000", "494.82940000", 1748438879999, "1322311.45440200", 4066, "200.51880000", "535833.68876500", "0"], [1748438880000, "2673.80000000", "2676.02000000", "2673.37000000", "2675.30000000", "373.81900000", 1748438939999, "999952.02684400", 2948, "229.19050000", "613046.23002300", "0"], [1748438940000, "2675.30000000", "2677.11000000", "2673.60000000", "2673.61000000", "681.25050000", 1748438999999, "1822491.74170000", 2864, "423.31610000", "1132389.14984400", "0"], [1748439000000, "2673.61000000", "2674.79000000", "2671.11000000", "2671.61000000", "794.54780000", 1748439059999, "2124323.04808900", 3992, "160.49700000", "429041.17203200", "0"], [1748439060000, "2671.60000000", "2674.64000000", "2668.91000000", "2673.75000000", "623.94140000", 1748439119999, "1666596.74990500", 5285, "344.93180000", "921396.61084300", "0"], [1748439120000, "2673.77000000", "2679.57000000", "2671.19000000", "2675.49000000", "912.72510000", 1748439179999, "2441858.64545400", 8176, "329.26040000", "880857.10536700", "0"], [1748439180000, "2675.50000000", "2675.92000000", "2671.07000000", "2675.92000000", "805.99740000", 1748439239999, "2155510.82487900", 5402, "571.56640000", "1528567.79473000", "0"], [1748439240000, "2675.92000000", "2683.41000000", "2675.01000000", "2683.40000000", "1237.53650000", 1748439299999, "3315349.54096100", 7824, "721.37200000", "1932809.25292000", "0"], [1748439300000, "2683.41000000", "2688.30000000", "2680.60000000", "2683.17000000", "1421.88140000", 1748439359999, "3817525.57430500", 9420, "868.68420000", "2332376.23853600", "0"], [1748439360000, "2683.17000000", "2685.40000000", "2680.85000000", "2683.67000000", "1313.09900000", 1748439419999, "3523176.92738500", 6078, "968.03030000", "2597358.62644600", "0"], [1748439420000, "2683.68000000", "2689.14000000", "2682.60000000", "2685.00000000", "2068.50670000", 1748439479999, "5555717.54407600", 7676, "694.01790000", "1864157.40898200", "0"], [1748439480000, "2685.00000000", "2685.43000000", "2680.20000000", "2684.49000000", "832.27060000", 1748439539999, "2232713.77265500", 5921, "252.53640000", "677551.64497100", "0"], [1748439540000, "2684.49000000", "2686.67000000", "2682.30000000", "2686.34000000", "609.17610000", 1748439599999, "1635657.98014600", 6361, "393.60080000", "1056846.01813400", "0"], [1748439600000, "2686.34000000", "2688.60000000", "2683.61000000", "2684.90000000", "1044.20600000", 1748439659999, "2804682.67386600", 5873, "468.31370000", "1257880.85634900", "0"], [1748439660000, "2684.90000000", "2685.70000000", "2681.17000000", "2685.70000000", "478.14100000", 1748439719999, "1283456.86725000", 4508, "150.42990000", "403794.18097900", "0"], [1748439720000, "2685.69000000", "2686.74000000", "2682.00000000", "2682.00000000", "601.99470000", 1748439779999, "1615955.99537600", 5278, "140.40820000", "376900.43904500", "0"], [1748439780000, "2682.00000000", "2682.29000000", "2669.74000000", "2670.20000000", "2560.10870000", 1748439839999, "6845593.96522400", 6932, "723.40870000", "1933100.40624300", "0"], [1748439840000, "2670.20000000", "2672.11000000", "2666.13000000", "2671.19000000", "2304.28500000", 1748439899999, "6150467.00120900", 7715, "789.36940000", "2107104.16694900", "0"], [1748439900000, "2671.20000000", "2671.50000000", "2665.00000000", "2666.25000000", "1100.81780000", 1748439959999, "2936779.95315600", 8031, "429.47620000", "1145597.65479600", "0"], [1748439960000, "2666.24000000", "2672.00000000", "2665.81000000", "2671.32000000", "726.10410000", 1748440019999, "1937744.94021500", 5910, "375.14450000", "1001211.52676700", "0"], [1748440020000, "2671.32000000", "2672.00000000", "2663.20000000", "2664.19000000", "1509.15950000", 1748440079999, "4027406.73873700", 6737, "352.62610000", "941035.26243300", "0"], [1748440080000, "2664.20000000", "2665.90000000", "2654.48000000", "2659.68000000", "3235.24560000", 1748440139999, "8603229.44296700", 12308, "1670.25580000", "4441421.66696600", "0"], [1748440140000, "2659.73000000", "2663.34000000", "2658.63000000", "2663.00000000", "951.47240000", 1748440199999, "2532084.66186500", 7627, "321.59770000", "855836.83584000", "0"], [1748440200000, "2663.00000000", "2663.70000000", "2659.20000000", "2661.16000000", "836.90350000", 1748440259999, "2227751.08354800", 7271, "295.91020000", "787735.64344800", "0"], [1748440260000, "2661.15000000", "2666.80000000", "2660.60000000", "2666.40000000", "759.06660000", 1748440319999, "2022031.21793600", 3880, "358.93090000", "956180.35259300", "0"], [1748440320000, "2666.39000000", "2667.34000000", "2664.70000000", "2665.80000000", "1019.91070000", 1748440379999, "2719499.14219300", 4727, "226.05750000", "602740.71698400", "0"], [1748440380000, "2665.80000000", "2668.60000000", "2665.80000000", "2666.60000000", "582.48160000", 1748440439999, "1553658.96237900", 4054, "383.52870000", "1023019.85555000", "0"], [1748440440000, "2666.59000000", "2670.00000000", "2665.51000000", "2669.53000000", "329.65320000", 1748440499999, "879541.80586200", 2940, "195.76660000", "522272.03826900", "0"], [1748440500000, "2669.52000000", "2669.53000000", "2657.86000000", "2663.96000000", "1644.06630000", 1748440559999, "4375277.89356800", 6353, "770.51650000", "2051293.05563700", "0"], [1748440560000, "2663.97000000", "2667.62000000", "2662.39000000", "2665.11000000", "738.21520000", 1748440619999, "1967961.04495500", 5177, "474.25610000", "1264544.57246500", "0"], [1748440620000, "2665.11000000", "2665.11000000", "2656.05000000", "2658.39000000", "1337.06780000", 1748440679999, "3555634.54620500", 7658, "311.43700000", "828120.67534100", "0"], [1748440680000, "2658.40000000", "2660.39000000", "2657.00000000", "2657.50000000", "745.31900000", 1748440739999, "1981567.44210000", 4135, "370.71720000", "985538.29675500", "0"], [1748440740000, "2657.50000000", "2659.49000000", "2656.70000000", "2657.41000000", "798.76020000", 1748440799999, "2122832.13775500", 5447, "387.13620000", "1028811.50438200", "0"], [1748440800000, "2657.40000000", "2660.39000000", "2655.91000000", "2656.30000000", "713.17660000", 1748440859999, "1895731.79626700", 6368, "266.60930000", "708707.01863900", "0"], [1748440860000, "2656.31000000", "2659.81000000", "2653.82000000", "2658.18000000", "1092.55380000", 1748440919999, "2904029.09793200", 7345, "396.86720000", "1054878.62846100", "0"], [1748440920000, "2658.17000000", "2659.15000000", "2646.06000000", "2647.24000000", "2630.93310000", 1748440979999, "6972796.95862700", 10681, "786.06540000", "2083039.91461400", "0"], [1748440980000, "2647.38000000", "2654.52000000", "2647.38000000", "2653.69000000", "706.23120000", 1748441039999, "1872151.73871900", 5661, "279.22180000", "740120.80976900", "0"], [1748441040000, "2653.70000000", "2654.31000000", "2648.91000000", "2649.60000000", "1124.67570000", 1748441099999, "2982342.06345500", 6149, "329.18560000", "872696.82649500", "0"], [1748441100000, "2649.61000000", "2651.22000000", "2646.47000000", "2651.21000000", "945.74870000", 1748441159999, "2504939.96956700", 7363, "352.37980000", "933284.79709900", "0"], [1748441160000, "2651.22000000", "2651.59000000", "2644.28000000", "2649.43000000", "588.17700000", 1748441219999, "1557066.04129700", 6948, "160.93410000", "426055.97526000", "0"], [1748441220000, "2649.44000000", "2649.44000000", "2640.54000000", "2643.12000000", "1114.61260000", 1748441279999, "2948053.44174800", 9258, "370.05450000", "978564.20853400", "0"], [1748441280000, "2643.17000000", "2648.50000000", "2643.13000000", "2648.00000000", "644.31070000", 1748441339999, "1705086.90334800", 6110, "201.47190000", "533009.72206500", "0"], [1748441340000, "2648.00000000", "2648.30000000", "2638.00000000", "2638.80000000", "1279.24980000", 1748441399999, "3382374.54472100", 7374, "271.51070000", "717638.51447100", "0"], [1748441400000, "2638.80000000", "2641.81000000", "2634.11000000", "2641.41000000", "2286.56270000", 1748441459999, "6029008.88260600", 9688, "667.25930000", "1759521.49837100", "0"], [1748441460000, "2641.41000000", "2645.25000000", "2641.40000000", "2642.34000000", "764.33890000", 1748441519999, "2020636.07936800", 5469, "351.68770000", "929763.72953500", "0"], [1748441520000, "2642.33000000", "2643.84000000", "2637.00000000", "2638.41000000", "887.93090000", 1748441579999, "2345233.74159100", 5178, "415.41940000", "1097575.52351200", "0"], [1748441580000, "2638.41000000", "2641.40000000", "2636.71000000", "2641.04000000", "1048.45140000", 1748441639999, "2767097.76953900", 6322, "315.30690000", "832103.52294500", "0"], [1748441640000, "2641.05000000", "2643.65000000", "2633.46000000", "2633.47000000", "1218.42200000", 1748441699999, "3215553.61329000", 6491, "275.33610000", "727118.77148200", "0"], [1748441700000, "2633.47000000", "2636.04000000", "2626.00000000", "2635.61000000", "3636.91530000", 1748441759999, "9568669.83815100", 12956, "904.26320000", "2378568.24040800", "0"], [1748441760000, "2635.61000000", "2636.33000000", "2628.17000000", "2628.20000000", "1445.34510000", 1748441819999, "3804203.26075700", 7395, "495.89380000", "1304966.92085500", "0"], [1748441820000, "2628.21000000", "2628.92000000", "2621.26000000", "2622.80000000", "2151.40470000", 1748441879999, "5646721.74146800", 9446, "344.51710000", "904120.77872200", "0"], [1748441880000, "2622.80000000", "2627.42000000", "2622.73000000", "2623.67000000", "1624.95380000", 1748441939999, "4265520.53293600", 7595, "626.01260000", "1643350.01080900", "0"], [1748441940000, "2623.67000000", "2627.30000000", "2621.49000000", "2627.30000000", "1766.79610000", 1748441999999, "4635829.50328100", 7498, "1236.93100000", "3245347.69097100", "0"], [1748442000000, "2627.30000000", "2634.81000000", "2626.13000000", "2634.26000000", "1504.25830000", 1748442059999, "3956174.77576500", 7040, "1016.45840000", "2673056.48404500", "0"], [1748442060000, "2634.22000000", "2634.95000000", "2630.60000000", "2630.66000000", "596.46000000", 1748442119999, "1570277.70790500", 5096, "276.45310000", "727768.16162000", "0"], [1748442120000, "2630.65000000", "2636.40000000", "2629.91000000", "2635.00000000", "1056.44390000", 1748442179999, "2782898.57368000", 5311, "819.70860000", "2159592.37012300", "0"], [1748442180000, "2635.01000000", "2640.38000000", "2635.00000000", "2638.30000000", "1135.11980000", 1748442239999, "2995190.85608000", 5823, "637.81790000", "1683020.80488500", "0"], [1748442240000, "2638.31000000", "2639.79000000", "2637.80000000", "2639.79000000", "593.45350000", 1748442299999, "1565847.21767100", 3618, "309.99920000", "817912.24165600", "0"], [1748442300000, "2639.80000000", "2642.88000000", "2637.97000000", "2640.99000000", "880.99000000", 1748442359999, "2326149.48568300", 6445, "418.79060000", "1105501.81952900", "0"], [1748442360000, "2641.00000000", "2641.09000000", "2637.57000000", "2637.70000000", "675.96060000", 1748442419999, "1784251.77697200", 5088, "344.62620000", "909626.03430600", "0"], [1748442420000, "2637.69000000", "2639.31000000", "2634.52000000", "2638.58000000", "559.52750000", 1748442479999, "1475437.21436400", 4340, "228.62990000", "602831.72840600", "0"], [1748442480000, "2638.59000000", "2640.11000000", "2636.60000000", "2640.10000000", "693.26940000", 1748442539999, "1829384.44361400", 3127, "451.51670000", "1191634.01106200", "0"], [1748442540000, "2640.10000000", "2643.14000000", "2639.78000000", "2642.29000000", "516.99310000", 1748442599999, "1365964.22148000", 2669, "257.41410000", "680022.42258500", "0"], [1748442600000, "2642.29000000", "2642.29000000", "2636.81000000", "2636.81000000", "533.76610000", 1748442659999, "1408841.55576400", 3913, "268.18150000", "707979.12876000", "0"], [1748442660000, "2636.81000000", "2641.20000000", "2633.02000000", "2639.39000000", "950.22480000", 1748442719999, "2504969.47767400", 5557, "331.91450000", "875463.71686400", "0"], [1748442720000, "2639.38000000", "2642.90000000", "2638.70000000", "2640.00000000", "688.20710000", 1748442779999, "1817528.22483800", 4821, "553.90220000", "1462876.34368900", "0"], [1748442780000, "2640.00000000", "2641.79000000", "2637.50000000", "2641.44000000", "1147.44690000", 1748442839999, "3028124.40674100", 3817, "619.01240000", "1633569.76808200", "0"], [1748442840000, "2641.44000000", "2642.68000000", "2640.97000000", "2641.70000000", "503.59760000", 1748442899999, "1330422.93370500", 3517, "153.25020000", "404836.50183600", "0"], [1748442900000, "2641.70000000", "2642.12000000", "2639.03000000", "2639.77000000", "449.49470000", 1748442959999, "1187104.40907900", 3007, "168.11710000", "444020.60942300", "0"], [1748442960000, "2639.76000000", "2642.40000000", "2639.04000000", "2641.69000000", "394.59640000", 1748443019999, "1042103.54611100", 3457, "258.95830000", "683838.37537600", "0"], [1748443020000, "2641.70000000", "2642.18000000", "2636.73000000", "2638.20000000", "267.00250000", 1748443079999, "704627.92985700", 4644, "71.13350000", "187755.28035900", "0"], [1748443080000, "2638.19000000", "2638.90000000", "2632.70000000", "2634.69000000", "609.52710000", 1748443139999, "1606081.99044400", 5744, "205.15320000", "540510.36791700", "0"], [1748443140000, "2634.67000000", "2636.80000000", "2633.16000000", "2635.69000000", "588.58890000", 1748443199999, "1550988.44980700", 4830, "269.14690000", "709201.78477200", "0"], [1748443200000, "2635.70000000", "2636.34000000", "2633.41000000", "2636.33000000", "368.27130000", 1748443259999, "970322.05874900", 4201, "143.66830000", "378538.25742500", "0"], [1748443260000, "2636.33000000", "2640.00000000", "2634.82000000", "2639.62000000", "454.83440000", 1748443319999, "1199895.72451500", 4272, "293.30790000", "773816.34815400", "0"], [1748443320000, "2639.65000000", "2640.00000000", "2637.30000000", "2638.04000000", "223.06770000", 1748443379999, "588540.56815800", 2169, "101.65790000", "268192.96581400", "0"], [1748443380000, "2638.05000000", "2638.05000000", "2634.00000000", "2637.57000000", "570.27810000", 1748443439999, "1503655.42457000", 3434, "383.02520000", "1009933.51778000", "0"], [1748443440000, "2637.57000000", "2638.63000000", "2637.21000000", "2637.51000000", "198.14310000", 1748443499999, "522676.90107900", 1573, "140.32270000", "370159.94265200", "0"], [1748443500000, "2637.51000000", "2638.49000000", "2634.80000000", "2636.69000000", "274.30340000", 1748443559999, "723235.21340500", 4325, "101.81430000", "268434.59260600", "0"], [1748443560000, "2636.70000000", "2641.50000000", "2634.11000000", "2640.99000000", "827.27260000", 1748443619999, "2183356.96550400", 4790, "460.30790000", "1214849.65260900", "0"], [1748443620000, "2640.98000000", "2640.98000000", "2635.40000000", "2635.40000000", "466.06550000", 1748443679999, "1229293.26095700", 4988, "81.10960000", "213932.90250000", "0"], [1748443680000, "2635.40000000", "2637.80000000", "2633.99000000", "2636.88000000", "417.40910000", 1748443739999, "1100223.22904900", 3237, "215.35010000", "567686.13843800", "0"], [1748443740000, "2636.87000000", "2639.30000000", "2636.51000000", "2636.51000000", "485.26120000", 1748443799999, "1280230.64348500", 3064, "159.87580000", "421796.20603300", "0"], [1748443800000, "2636.50000000", "2636.50000000", "2628.99000000", "2631.98000000", "902.71820000", 1748443859999, "2375801.78557500", 5814, "235.96820000", "620843.43558700", "0"], [1748443860000, "2631.98000000", "2633.60000000", "2630.74000000", "2631.00000000", "336.41050000", 1748443919999, "885292.54752100", 3003, "110.70890000", "291366.29519800", "0"], [1748443920000, "2631.00000000", "2635.20000000", "2631.00000000", "2635.19000000", "449.71510000", 1748443979999, "1184070.81438400", 2723, "176.09360000", "463657.90499700", "0"], [1748443980000, "2635.19000000", "2637.31000000", "2634.59000000", "2637.30000000", "226.65290000", 1748444039999, "597446.34456600", 2115, "172.71290000", "455250.63572000", "0"], [1748444040000, "2637.30000000", "2637.30000000", "2633.70000000", "2633.70000000", "299.32400000", 1748444099999, "789065.67993500", 2594, "92.82280000", "244687.87791300", "0"], [1748444100000, "2633.71000000", "2633.71000000", "2631.30000000", "2633.03000000", "315.21550000", 1748444159999, "829746.91903600", 2202, "129.94090000", "342015.88726000", "0"], [1748444160000, "2633.03000000", "2633.60000000", "2630.94000000", "2632.39000000", "975.30820000", 1748444219999, "2567632.44822600", 3615, "555.69320000", "1463080.02423300", "0"], [1748444220000, "2632.39000000", "2633.10000000", "2630.60000000", "2632.22000000", "206.39280000", 1748444279999, "543192.99322100", 2587, "65.01430000", "171109.98915800", "0"], [1748444280000, "2632.21000000", "2632.22000000", "2627.16000000", "2627.70000000", "1086.65930000", 1748444339999, "2857434.29789800", 4664, "341.45430000", "898072.35098800", "0"], [1748444340000, "2627.70000000", "2630.40000000", "2626.75000000", "2628.40000000", "1048.62630000", 1748444399999, "2756275.37912400", 4948, "309.04480000", "812246.05675900", "0"], [1748444400000, "2628.40000000", "2632.44000000", "2627.30000000", "2631.11000000", "743.87630000", 1748444459999, "1955687.66568300", 4437, "178.47850000", "469419.64174900", "0"], [1748444460000, "2631.11000000", "2634.47000000", "2628.04000000", "2633.10000000", "836.66950000", 1748444519999, "2201215.71768200", 5066, "329.42930000", "867116.46448500", "0"], [1748444520000, "2633.10000000", "2633.93000000", "2631.22000000", "2633.61000000", "512.65360000", 1748444579999, "1349461.08609500", 3109, "252.95730000", "665937.61578600", "0"], [1748444580000, "2633.60000000", "2635.80000000", "2632.73000000", "2635.17000000", "526.45220000", 1748444639999, "1386642.95440200", 2811, "252.38460000", "664879.21510700", "0"], [1748444640000, "2635.16000000", "2636.00000000", "2633.71000000", "2635.50000000", "807.85600000", 1748444699999, "2128622.49695500", 3551, "205.03170000", "540198.03735700", "0"], [1748444700000, "2635.49000000", "2636.07000000", "2633.03000000", "2635.49000000", "422.81120000", 1748444759999, "1113938.80239400", 3481, "174.72320000", "460410.39805600", "0"], [1748444760000, "2635.50000000", "2637.35000000", "2634.80000000", "2635.69000000", "794.38640000", 1748444819999, "2093906.47059500", 4677, "393.20380000", "1036389.09221000", "0"], [1748444820000, "2635.70000000", "2636.30000000", "2633.55000000", "2633.56000000", "224.19470000", 1748444879999, "590684.98453800", 2362, "75.67320000", "199383.25876100", "0"], [1748444880000, "2633.55000000", "2633.55000000", "2627.40000000", "2627.51000000", "597.50720000", 1748444939999, "1572180.64369800", 4351, "165.94350000", "436658.83745500", "0"], [1748444940000, "2627.51000000", "2628.51000000", "2619.24000000", "2619.81000000", "2426.02020000", 1748444999999, "6364198.95730900", 9827, "810.58210000", "2127161.30922400", "0"], [1748445000000, "2619.80000000", "2621.36000000", "2615.55000000", "2616.36000000", "1756.80740000", 1748445059999, "4599864.38456200", 10291, "584.42740000", "1530126.35486500", "0"], [1748445060000, "2616.36000000", "2619.30000000", "2613.20000000", "2619.01000000", "2659.78530000", 1748445119999, "6955920.00751700", 8886, "1500.23380000", "3922847.42186200", "0"], [1748445120000, "2619.01000000", "2623.10000000", "2616.88000000", "2623.00000000", "681.28710000", 1748445179999, "1785530.74282600", 4931, "391.69590000", "1026616.53506300", "0"], [1748445180000, "2622.99000000", "2622.99000000", "2619.61000000", "2620.11000000", "520.91810000", 1748445239999, "1365364.05748100", 4330, "121.72390000", "319013.27578900", "0"], [1748445240000, "2620.11000000", "2620.37000000", "2616.12000000", "2616.42000000", "1128.40630000", 1748445299999, "2953893.35395900", 4200, "166.18320000", "435051.01617600", "0"], [1748445300000, "2616.41000000", "2621.33000000", "2616.01000000", "2621.14000000", "884.81040000", 1748445359999, "2317440.56147300", 4727, "411.17950000", "1076667.68475500", "0"], [1748445360000, "2621.14000000", "2624.67000000", "2620.27000000", "2623.02000000", "717.42580000", 1748445419999, "1881858.13844600", 4729, "304.61450000", "798989.78490100", "0"], [1748445420000, "2623.03000000", "2626.28000000", "2621.90000000", "2624.87000000", "557.08680000", 1748445479999, "1462039.67791100", 2566, "307.67040000", "807570.06974600", "0"], [1748445480000, "2624.87000000", "2625.75000000", "2622.13000000", "2624.09000000", "725.94040000", 1748445539999, "1904947.31028800", 3131, "176.13820000", "462152.66480000", "0"], [1748445540000, "2624.09000000", "2626.00000000", "2622.43000000", "2625.11000000", "845.43960000", 1748445599999, "2218720.41634600", 3292, "201.13550000", "527885.91866500", "0"], [1748445600000, "2625.11000000", "2628.64000000", "2624.00000000", "2628.40000000", "466.07680000", 1748445659999, "1224102.17501300", 3637, "275.24140000", "722943.80515900", "0"], [1748445660000, "2628.40000000", "2630.54000000", "2627.06000000", "2629.71000000", "944.36380000", 1748445719999, "2482939.28662800", 3365, "538.04930000", "1414693.39247100", "0"], [1748445720000, "2629.71000000", "2631.00000000", "2629.42000000", "2630.49000000", "868.97230000", 1748445779999, "2285594.76009500", 2267, "366.84770000", "964892.37042700", "0"], [1748445780000, "2630.49000000", "2632.78000000", "2630.00000000", "2632.40000000", "387.95690000", 1748445839999, "1020890.76489300", 2430, "240.75250000", "633534.45245700", "0"], [1748445840000, "2632.40000000", "2633.85000000", "2631.70000000", "2632.79000000", "803.84300000", 1748445899999, "2116502.27564500", 3176, "284.34890000", "748725.62534900", "0"], [1748445900000, "2632.79000000", "2632.80000000", "2628.48000000", "2629.70000000", "1099.88110000", 1748445959999, "2892789.68861700", 3629, "428.46890000", "1126900.27340900", "0"], [1748445960000, "2629.69000000", "2629.80000000", "2627.55000000", "2629.59000000", "1106.21450000", 1748446019999, "2908116.21066000", 3366, "351.25880000", "923321.94391900", "0"], [1748446020000, "2629.59000000", "2632.90000000", "2629.28000000", "2632.61000000", "435.15530000", 1748446079999, "1144633.86338100", 2044, "180.37520000", "474471.45133000", "0"], [1748446080000, "2632.61000000", "2634.00000000", "2631.15000000", "2631.58000000", "780.48050000", 1748446139999, "2054810.21165800", 2193, "538.73200000", "1418514.63534300", "0"], [1748446140000, "2631.59000000", "2632.49000000", "2630.28000000", "2631.27000000", "366.29840000", 1748446199999, "963843.92625300", 1131, "87.90480000", "231276.71250700", "0"], [1748446200000, "2631.28000000", "2631.28000000", "2627.45000000", "2629.71000000", "573.72500000", 1748446259999, "1508496.81849800", 3730, "198.45400000", "521799.64593900", "0"], [1748446260000, "2629.70000000", "2630.00000000", "2628.21000000", "2630.00000000", "298.94460000", 1748446319999, "785948.52663000", 2829, "71.25480000", "187347.91396800", "0"], [1748446320000, "2630.00000000", "2630.70000000", "2627.61000000", "2628.90000000", "781.08810000", 1748446379999, "2053627.39396300", 3114, "189.98020000", "499427.24546700", "0"], [1748446380000, "2628.89000000", "2630.15000000", "2627.80000000", "2630.09000000", "367.35740000", 1748446439999, "965779.73659300", 2509, "84.81930000", "222993.69761200", "0"], [1748446440000, "2630.10000000", "2630.10000000", "2626.52000000", "2628.99000000", "760.18130000", 1748446499999, "1997794.52834300", 3122, "106.14770000", "278974.20892300", "0"], [1748446500000, "2629.00000000", "2631.50000000", "2628.46000000", "2631.00000000", "559.48980000", 1748446559999, "1471497.01090500", 2799, "203.24970000", "534423.19505200", "0"], [1748446560000, "2631.00000000", "2632.50000000", "2630.00000000", "2631.25000000", "404.08900000", 1748446619999, "1063309.29212200", 2194, "163.54630000", "430406.46319100", "0"], [1748446620000, "2631.24000000", "2631.24000000", "2628.22000000", "2631.00000000", "482.47180000", 1748446679999, "1268849.94913200", 1782, "174.00110000", "457674.08989500", "0"], [1748446680000, "2630.99000000", "2632.63000000", "2629.09000000", "2632.51000000", "422.95760000", 1748446739999, "1112833.92569500", 1726, "131.10910000", "345001.14774300", "0"], [1748446740000, "2632.51000000", "2638.99000000", "2632.50000000", "2638.07000000", "1510.21790000", 1748446799999, "3982083.53638100", 3609, "873.75280000", "2303769.96810800", "0"], [1748446800000, "2638.08000000", "2638.08000000", "2634.19000000", "2635.50000000", "473.56650000", 1748446859999, "1248041.50831700", 2250, "158.17950000", "416843.62584900", "0"], [1748446860000, "2635.50000000", "2637.73000000", "2635.11000000", "2637.73000000", "137.43810000", 1748446919999, "362340.56794400", 1232, "75.94520000", "200217.92469100", "0"], [1748446920000, "2637.73000000", "2639.00000000", "2637.71000000", "2638.99000000", "304.05790000", 1748446979999, "802155.41525700", 1626, "184.81900000", "487575.55708400", "0"], [1748446980000, "2639.00000000", "2640.00000000", "2637.49000000", "2638.80000000", "734.20730000", 1748447039999, "1937593.15733400", 3569, "152.15910000", "401516.37524300", "0"], [1748447040000, "2638.91000000", "2639.10000000", "2635.84000000", "2636.60000000", "377.75230000", 1748447099999, "996231.12653100", 1847, "105.84240000", "279109.43129800", "0"], [1748447100000, "2636.61000000", "2638.14000000", "2635.51000000", "2637.41000000", "358.25990000", 1748447159999, "944780.76550200", 2723, "193.68270000", "510752.87488700", "0"], [1748447160000, "2637.41000000", "2638.50000000", "2636.50000000", "2636.51000000", "279.13810000", 1748447219999, "736160.23703700", 2183, "62.67020000", "165300.94851700", "0"], [1748447220000, "2636.51000000", "2637.80000000", "2633.39000000", "2633.51000000", "530.41220000", 1748447279999, "1397969.06747700", 2898, "198.09980000", "522021.71042900", "0"], [1748447280000, "2633.50000000", "2633.50000000", "2630.86000000", "2631.04000000", "358.15020000", 1748447339999, "942792.81377100", 3059, "137.03560000", "360730.17178400", "0"], [1748447340000, "2631.03000000", "2633.50000000", "2630.57000000", "2632.16000000", "333.35320000", 1748447399999, "877360.26237200", 2817, "86.06250000", "226512.29298700", "0"], [1748447400000, "2632.19000000", "2633.89000000", "2631.31000000", "2633.89000000", "213.44240000", 1748447459999, "561870.64652700", 2377, "97.49040000", "256655.53594000", "0"], [1748447460000, "2633.90000000", "2634.29000000", "2632.13000000", "2632.23000000", "287.09120000", 1748447519999, "755892.88256700", 2929, "92.73790000", "244171.65421000", "0"], [1748447520000, "2632.24000000", "2632.50000000", "2630.63000000", "2632.04000000", "196.47610000", 1748447579999, "517126.45936200", 2668, "90.39360000", "237912.99594100", "0"], [1748447580000, "2632.04000000", "2634.80000000", "2631.73000000", "2632.90000000", "260.35780000", 1748447639999, "685684.18546400", 2324, "95.70700000", "252080.18958500", "0"], [1748447640000, "2632.90000000", "2633.45000000", "2630.04000000", "2630.04000000", "438.80370000", 1748447699999, "1154762.54088000", 3024, "86.41140000", "227381.30082800", "0"], [1748447700000, "2630.03000000", "2631.59000000", "2629.04000000", "2630.30000000", "395.86810000", 1748447759999, "1041273.36868900", 2448, "242.32970000", "637452.64953700", "0"], [1748447760000, "2630.30000000", "2630.76000000", "2627.50000000", "2630.30000000", "399.92880000", 1748447819999, "1051309.82438100", 3191, "261.62630000", "687765.03903000", "0"], [1748447820000, "2630.30000000", "2630.30000000", "2627.85000000", "2629.01000000", "572.13160000", 1748447879999, "1503985.20111400", 1635, "288.78150000", "759106.85803300", "0"], [1748447880000, "2629.00000000", "2629.09000000", "2624.86000000", "2627.29000000", "709.96420000", 1748447939999, "1864803.24509300", 3237, "337.68340000", "886729.40801300", "0"], [1748447940000, "2627.29000000", "2627.50000000", "2625.96000000", "2626.90000000", "236.00810000", 1748447999999, "619966.89182100", 2430, "86.12670000", "226250.33980900", "0"], [1748448000000, "2626.90000000", "2629.79000000", "2626.90000000", "2629.78000000", "621.45170000", 1748448059999, "1633519.86920100", 3230, "368.11200000", "967554.88923300", "0"], [1748448060000, "2629.78000000", "2631.49000000", "2628.31000000", "2630.63000000", "557.35780000", 1748448119999, "1466044.00948800", 2502, "209.69540000", "551557.80091800", "0"], [1748448120000, "2630.62000000", "2632.88000000", "2630.61000000", "2630.70000000", "459.12400000", 1748448179999, "1208397.22919600", 1911, "232.09650000", "610887.36952400", "0"], [1748448180000, "2630.70000000", "2632.50000000", "2630.38000000", "2630.90000000", "545.45490000", 1748448239999, "1435315.75484300", 2253, "196.50400000", "517044.38303700", "0"], [1748448240000, "2630.90000000", "2632.10000000", "2630.89000000", "2631.29000000", "99.52110000", 1748448299999, "261884.24215100", 1634, "47.66580000", "125433.38230100", "0"], [1748448300000, "2631.28000000", "2632.40000000", "2630.01000000", "2631.07000000", "262.53660000", 1748448359999, "690754.88476800", 2619, "84.06010000", "221188.25061900", "0"], [1748448360000, "2631.07000000", "2633.60000000", "2630.07000000", "2633.31000000", "150.31010000", 1748448419999, "395549.87626500", 2255, "75.34160000", "198258.21090100", "0"], [1748448420000, "2633.30000000", "2635.69000000", "2633.28000000", "2633.79000000", "290.30340000", 1748448479999, "764722.23267200", 2561, "132.89340000", "350039.83355100", "0"], [1748448480000, "2633.78000000", "2636.50000000", "2633.33000000", "2635.29000000", "602.12110000", 1748448539999, "1586804.96073200", 3017, "364.91380000", "961679.43110000", "0"], [1748448540000, "2635.28000000", "2635.40000000", "2633.59000000", "2635.36000000", "513.23590000", 1748448599999, "1352071.59900600", 2994, "226.55070000", "596879.52743300", "0"], [1748448600000, "2635.37000000", "2635.37000000", "2628.34000000", "2628.34000000", "672.95800000", 1748448659999, "1771427.03102100", 3353, "127.20010000", "334825.94324200", "0"], [1748448660000, "2628.30000000", "2629.30000000", "2626.71000000", "2628.49000000", "573.93180000", 1748448719999, "1508136.56863000", 2927, "178.17970000", "468209.55973400", "0"], [1748448720000, "2628.49000000", "2630.25000000", "2628.21000000", "2628.27000000", "177.50340000", 1748448779999, "466723.78819200", 1960, "64.98000000", "170862.41881600", "0"], [1748448780000, "2628.21000000", "2629.70000000", "2628.10000000", "2629.49000000", "94.59190000", 1748448839999, "248683.28848300", 1369, "37.61690000", "98891.20583500", "0"], [1748448840000, "2629.50000000", "2633.40000000", "2627.15000000", "2632.94000000", "873.31570000", 1748448899999, "2297351.89078400", 2810, "545.95730000", "1436691.81554700", "0"], [1748448900000, "2632.94000000", "2637.80000000", "2632.70000000", "2636.00000000", "652.85080000", 1748448959999, "1720824.58478800", 3377, "375.19820000", "988917.44833200", "0"], [1748448960000, "2636.00000000", "2637.70000000", "2636.00000000", "2637.40000000", "480.32060000", 1748449019999, "1266674.59404800", 2050, "231.66260000", "610923.58261100", "0"], [1748449020000, "2637.39000000", "2641.96000000", "2637.39000000", "2641.51000000", "759.85950000", 1748449079999, "2006202.84772000", 3408, "499.04010000", "1317453.05564600", "0"], [1748449080000, "2641.50000000", "2641.50000000", "2638.70000000", "2639.69000000", "258.90500000", 1748449139999, "683592.24598000", 3441, "147.87150000", "390430.46123700", "0"], [1748449140000, "2639.70000000", "2640.59000000", "2637.54000000", "2638.30000000", "221.52340000", 1748449199999, "584482.13120900", 2795, "96.21540000", "253878.85381500", "0"], [1748449200000, "2638.30000000", "2639.70000000", "2635.80000000", "2635.89000000", "492.13690000", 1748449259999, "1298317.73068600", 3072, "82.97390000", "218932.13478600", "0"], [1748449260000, "2635.89000000", "2637.20000000", "2635.60000000", "2636.19000000", "93.22440000", 1748449319999, "245791.36102300", 1849, "53.51240000", "141079.86199700", "0"], [1748449320000, "2636.19000000", "2637.80000000", "2635.10000000", "2636.40000000", "186.81730000", 1748449379999, "492515.95884400", 2272, "72.32980000", "190710.28682100", "0"], [1748449380000, "2636.41000000", "2639.40000000", "2636.10000000", "2639.00000000", "134.92900000", 1748449439999, "355924.53842300", 2061, "50.00230000", "131876.54023600", "0"], [1748449440000, "2639.00000000", "2639.40000000", "2636.48000000", "2637.90000000", "260.54910000", 1748449499999, "687215.98771900", 1523, "133.46560000", "352066.66527300", "0"], [1748449500000, "2637.90000000", "2640.19000000", "2637.89000000", "2639.70000000", "459.27560000", 1748449559999, "1211951.71998800", 1901, "332.84590000", "878260.46092600", "0"], [1748449560000, "2639.70000000", "2642.00000000", "2639.17000000", "2642.00000000", "420.08020000", 1748449619999, "1109260.68670500", 2268, "197.76150000", "522262.76393500", "0"], [1748449620000, "2642.00000000", "2643.59000000", "2641.60000000", "2643.01000000", "509.13080000", 1748449679999, "1345421.72923600", 3719, "320.08800000", "845895.34437700", "0"], [1748449680000, "2643.01000000", "2643.40000000", "2641.47000000", "2642.04000000", "547.49320000", 1748449739999, "1446717.18798200", 1742, "263.63360000", "696681.53397400", "0"], [1748449740000, "2642.04000000", "2642.44000000", "2641.19000000", "2641.90000000", "243.17160000", 1748449799999, "642464.17579900", 1587, "166.12080000", "438899.55912200", "0"], [1748449800000, "2641.90000000", "2641.90000000", "2639.23000000", "2639.86000000", "644.26260000", 1748449859999, "1701103.69117600", 3246, "210.89520000", "556796.06589600", "0"], [1748449860000, "2639.86000000", "2640.00000000", "2637.25000000", "2637.51000000", "332.89040000", 1748449919999, "878250.75723300", 2341, "62.95290000", "166123.08489900", "0"], [1748449920000, "2637.51000000", "2637.51000000", "2633.48000000", "2635.49000000", "983.28080000", 1748449979999, "2591045.90442900", 3925, "255.32520000", "672666.61977700", "0"], [1748449980000, "2635.50000000", "2636.70000000", "2634.89000000", "2635.77000000", "366.00420000", 1748450039999, "964674.24091400", 2111, "138.99590000", "366358.50502200", "0"], [1748450040000, "2635.78000000", "2638.34000000", "2635.51000000", "2635.59000000", "438.75750000", 1748450099999, "1157221.79583000", 2798, "338.32140000", "892338.42266700", "0"], [1748450100000, "2635.59000000", "2638.78000000", "2635.58000000", "2638.68000000", "176.12390000", 1748450159999, "464477.54124800", 2701, "103.19830000", "272134.74794000", "0"], [1748450160000, "2638.68000000", "2641.50000000", "2638.68000000", "2640.69000000", "220.04950000", 1748450219999, "581082.33093400", 3145, "90.09050000", "237882.06444300", "0"], [1748450220000, "2640.70000000", "2640.93000000", "2639.65000000", "2640.70000000", "478.53270000", 1748450279999, "1263484.23526700", 1857, "380.29490000", "1004108.54325000", "0"], [1748450280000, "2640.69000000", "2640.69000000", "2637.60000000", "2637.60000000", "187.34820000", 1748450339999, "494369.06729500", 2358, "90.94600000", "239973.00961300", "0"], [1748450340000, "2637.61000000", "2638.30000000", "2634.84000000", "2635.50000000", "278.27790000", 1748450399999, "733631.83533300", 2401, "56.21350000", "148206.37479200", "0"], [1748450400000, "2635.51000000", "2636.80000000", "2635.00000000", "2635.29000000", "406.45240000", 1748450459999, "1071386.35082400", 1900, "176.26050000", "464616.18806500", "0"], [1748450460000, "2635.29000000", "2636.00000000", "2634.50000000", "2635.39000000", "350.98770000", 1748450519999, "924969.13010300", 2133, "162.33970000", "427819.40268000", "0"], [1748450520000, "2635.40000000", "2636.50000000", "2635.20000000", "2635.96000000", "509.24590000", 1748450579999, "1342336.44860400", 2387, "333.54610000", "879213.21870000", "0"], [1748450580000, "2635.95000000", "2636.80000000", "2635.84000000", "2636.10000000", "181.29780000", 1748450639999, "478012.40768100", 1416, "131.19480000", "345913.45229600", "0"], [1748450640000, "2636.10000000", "2637.22000000", "2635.80000000", "2637.22000000", "169.89920000", 1748450699999, "447929.09205100", 1397, "101.04240000", "266411.58285600", "0"], [1748450700000, "2637.22000000", "2637.96000000", "2635.40000000", "2635.40000000", "342.28720000", 1748450759999, "902473.56027900", 2257, "92.31950000", "243488.57900800", "0"], [1748450760000, "2635.41000000", "2638.00000000", "2635.40000000", "2636.53000000", "373.13680000", 1748450819999, "983853.36264000", 2402, "140.00080000", "369167.02787200", "0"], [1748450820000, "2636.52000000", "2640.00000000", "2636.52000000", "2639.98000000", "408.83990000", 1748450879999, "1078419.78558300", 2720, "195.92170000", "516833.43131000", "0"], [1748450880000, "2639.97000000", "2640.60000000", "2638.99000000", "2639.29000000", "265.80500000", 1748450939999, "701755.01332400", 2271, "140.04790000", "369765.17363000", "0"], [1748450940000, "2639.29000000", "2639.30000000", "2637.18000000", "2637.30000000", "228.48330000", 1748450999999, "602750.26618100", 1616, "77.66980000", "204937.76984000", "0"], [1748451000000, "2637.30000000", "2638.26000000", "2636.81000000", "2638.26000000", "80.66130000", 1748451059999, "212769.68272200", 1367, "62.84300000", "165771.65098700", "0"], [1748451060000, "2638.27000000", "2639.96000000", "2638.00000000", "2638.25000000", "180.63110000", 1748451119999, "476694.72175700", 1969, "93.91580000", "247877.98091200", "0"], [1748451120000, "2638.26000000", "2638.28000000", "2636.18000000", "2636.19000000", "218.05850000", 1748451179999, "575051.56628600", 1496, "82.03850000", "216324.48998000", "0"], [1748451180000, "2636.18000000", "2636.85000000", "2635.17000000", "2636.84000000", "144.24090000", 1748451239999, "380205.83355500", 1544, "60.41650000", "159254.97332400", "0"], [1748451240000, "2636.85000000", "2637.60000000", "2636.37000000", "2637.60000000", "161.60720000", 1748451299999, "426151.93922400", 1809, "49.03700000", "129306.22740100", "0"], [1748451300000, "2637.59000000", "2638.87000000", "2636.34000000", "2638.60000000", "210.42270000", 1748451359999, "555021.98470800", 1683, "54.39330000", "143477.87892600", "0"], [1748451360000, "2638.60000000", "2638.60000000", "2637.93000000", "2638.58000000", "69.12370000", 1748451419999, "182359.53722500", 1010, "49.80110000", "131383.52373800", "0"], [1748451420000, "2638.59000000", "2639.09000000", "2638.03000000", "2639.09000000", "79.42890000", 1748451479999, "209572.79521800", 839, "57.26500000", "151092.99701600", "0"], [1748451480000, "2639.10000000", "2639.50000000", "2638.65000000", "2639.42000000", "170.19200000", 1748451539999, "449174.80456500", 1355, "68.51970000", "180831.49543500", "0"], [1748451540000, "2639.43000000", "2640.59000000", "2639.42000000", "2640.56000000", "78.32280000", 1748451599999, "206760.31837700", 540, "65.38200000", "172598.09391400", "0"], [1748451600000, "2640.57000000", "2642.40000000", "2640.56000000", "2642.26000000", "395.53830000", 1748451659999, "1044772.92170800", 1786, "278.37250000", "735287.31131600", "0"], [1748451660000, "2642.25000000", "2648.00000000", "2641.91000000", "2648.00000000", "1769.96680000", 1748451719999, "4682308.43618300", 4532, "1519.99590000", "4020830.74823300", "0"], [1748451720000, "2648.00000000", "2657.25000000", "2647.99000000", "2654.63000000", "2743.51130000", 1748451779999, "7280400.77976800", 7983, "1730.23650000", "4590837.33608100", "0"], [1748451780000, "2654.63000000", "2658.54000000", "2652.57000000", "2658.20000000", "1032.86240000", 1748451839999, "2742446.62263200", 5242, "439.81370000", "1167779.47289600", "0"], [1748451840000, "2658.20000000", "2658.80000000", "2654.07000000", "2654.07000000", "666.01040000", 1748451899999, "1769102.94367000", 4362, "266.94050000", "709024.93476900", "0"], [1748451900000, "2654.07000000", "2654.07000000", "2651.40000000", "2652.09000000", "446.64630000", 1748451959999, "1184606.89266300", 3109, "208.59130000", "553218.35556900", "0"], [1748451960000, "2652.10000000", "2653.80000000", "2651.50000000", "2653.79000000", "266.73470000", 1748452019999, "707554.42209600", 2834, "186.50770000", "494732.60686800", "0"], [1748452020000, "2653.80000000", "2654.50000000", "2651.50000000", "2651.51000000", "191.98310000", 1748452079999, "509319.97045500", 1912, "58.32870000", "154760.64522400", "0"], [1748452080000, "2651.50000000", "2657.00000000", "2650.83000000", "2656.74000000", "726.63980000", 1748452139999, "1929633.57468700", 3622, "529.47070000", "1406085.29877500", "0"], [1748452140000, "2656.74000000", "2657.80000000", "2654.80000000", "2656.50000000", "637.47990000", 1748452199999, "1693242.70156000", 4063, "206.58620000", "548677.68817700", "0"], [1748452200000, "2656.50000000", "2659.79000000", "2655.29000000", "2657.49000000", "612.08310000", 1748452259999, "1626465.84601200", 3756, "276.62390000", "735053.01074300", "0"], [1748452260000, "2657.49000000", "2659.30000000", "2656.15000000", "2656.79000000", "564.83240000", 1748452319999, "1501415.31256300", 2270, "151.77470000", "403409.09993700", "0"], [1748452320000, "2656.80000000", "2662.00000000", "2656.79000000", "2661.09000000", "582.25200000", 1748452379999, "1549079.72507000", 4016, "361.34780000", "961275.09423800", "0"], [1748452380000, "2661.10000000", "2661.30000000", "2655.12000000", "2656.61000000", "1179.20630000", 1748452439999, "3133928.99031100", 3410, "553.03590000", "1469070.68266900", "0"], [1748452440000, "2656.60000000", "2659.15000000", "2653.19000000", "2653.19000000", "1418.14630000", 1748452499999, "3768156.52386700", 3354, "907.05540000", "2410436.00017200", "0"], [1748452500000, "2653.19000000", "2659.50000000", "2653.19000000", "2659.08000000", "1138.84260000", 1748452559999, "3025088.18558400", 3397, "790.45490000", "2098994.43500500", "0"], [1748452560000, "2659.08000000", "2660.00000000", "2658.61000000", "2659.31000000", "269.28280000", 1748452619999, "716169.97706400", 1945, "169.72250000", "451403.40974900", "0"], [1748452620000, "2659.31000000", "2662.10000000", "2659.31000000", "2662.10000000", "255.70290000", 1748452679999, "680309.41960300", 2221, "134.91240000", "358977.97478800", "0"], [1748452680000, "2662.10000000", "2664.30000000", "2662.10000000", "2663.36000000", "534.44070000", 1748452739999, "1423336.40133400", 3186, "245.99680000", "655131.20590100", "0"], [1748452740000, "2663.36000000", "2664.35000000", "2659.28000000", "2660.29000000", "398.22290000", 1748452799999, "1059879.74390300", 2545, "115.88630000", "308541.94776000", "0"], [1748452800000, "2660.29000000", "2661.39000000", "2659.78000000", "2660.99000000", "137.93000000", 1748452859999, "366968.87340300", 1298, "93.74620000", "249407.75265200", "0"], [1748452860000, "2661.00000000", "2661.10000000", "2658.66000000", "2658.95000000", "236.63200000", 1748452919999, "629449.30605700", 1989, "31.55870000", "83931.74536800", "0"], [1748452920000, "2658.96000000", "2659.30000000", "2658.01000000", "2659.29000000", "138.45990000", 1748452979999, "368149.68447900", 1277, "78.28640000", "208156.49009100", "0"], [1748452980000, "2659.30000000", "2659.90000000", "2656.96000000", "2657.20000000", "292.06080000", 1748453039999, "776562.92532400", 1583, "187.24820000", "497919.45103100", "0"], [1748453040000, "2657.20000000", "2657.70000000", "2655.43000000", "2655.43000000", "379.66000000", 1748453099999, "1008575.95315600", 1878, "116.70880000", "309995.17832800", "0"], [1748453100000, "2655.44000000", "2655.70000000", "2653.06000000", "2653.33000000", "382.54270000", 1748453159999, "1015219.79080000", 2423, "88.14380000", "233909.69766500", "0"], [1748453160000, "2653.32000000", "2653.32000000", "2646.80000000", "2649.00000000", "1128.29220000", 1748453219999, "2988942.27920900", 3763, "309.14350000", "818693.22114600", "0"], [1748453220000, "2649.00000000", "2651.22000000", "2648.99000000", "2650.98000000", "438.01890000", 1748453279999, "1160872.30253900", 2019, "251.55240000", "666675.15842800", "0"], [1748453280000, "2650.98000000", "2652.26000000", "2650.60000000", "2652.00000000", "356.72500000", 1748453339999, "945855.93071200", 1535, "184.13480000", "488221.39737000", "0"], [1748453340000, "2651.99000000", "2653.26000000", "2651.99000000", "2652.81000000", "262.80040000", 1748453399999, "697148.56404400", 1413, "134.10520000", "355743.13643600", "0"], [1748453400000, "2652.81000000", "2653.49000000", "2651.54000000", "2652.00000000", "138.91340000", 1748453459999, "368493.33609000", 1766, "31.76460000", "84254.23400900", "0"], [1748453460000, "2651.99000000", "2653.20000000", "2649.80000000", "2649.99000000", "234.81500000", 1748453519999, "622624.54336800", 2379, "103.06080000", "273286.55607000", "0"], [1748453520000, "2649.99000000", "2652.20000000", "2649.99000000", "2650.82000000", "223.24930000", 1748453579999, "591865.82285600", 1903, "81.70440000", "216593.53134400", "0"], [1748453580000, "2650.83000000", "2651.10000000", "2648.47000000", "2650.58000000", "189.44650000", 1748453639999, "501954.90758700", 2042, "74.19500000", "196603.86047300", "0"], [1748453640000, "2650.58000000", "2650.99000000", "2650.20000000", "2650.53000000", "98.06280000", 1748453699999, "259937.81076800", 931, "35.60460000", "94374.96702100", "0"], [1748453700000, "2650.54000000", "2650.54000000", "2647.24000000", "2648.69000000", "368.59430000", 1748453759999, "976195.73666300", 2573, "88.42580000", "234151.24955700", "0"], [1748453760000, "2648.70000000", "2649.92000000", "2647.00000000", "2647.50000000", "378.66260000", 1748453819999, "1002746.72511500", 2112, "95.12850000", "251881.52092300", "0"], [1748453820000, "2647.49000000", "2647.70000000", "2644.72000000", "2647.09000000", "1250.06790000", 1748453879999, "3307927.01377200", 3131, "314.58500000", "832523.96944700", "0"], [1748453880000, "2647.09000000", "2647.30000000", "2645.36000000", "2645.93000000", "435.72680000", 1748453939999, "1152941.60145600", 2287, "88.32890000", "233730.30931400", "0"], [1748453940000, "2645.92000000", "2647.10000000", "2644.90000000", "2647.09000000", "552.95940000", 1748453999999, "1462892.62036000", 1722, "404.75990000", "1070790.35129900", "0"], [1748454000000, "2647.10000000", "2648.90000000", "2646.91000000", "2648.90000000", "313.47730000", 1748454059999, "830002.44530000", 1534, "277.80070000", "735529.69399200", "0"], [1748454060000, "2648.90000000", "2648.97000000", "2645.81000000", "2645.85000000", "402.96600000", 1748454119999, "1066716.32376000", 1740, "200.02670000", "529570.56640900", "0"], [1748454120000, "2645.84000000", "2646.20000000", "2642.59000000", "2644.05000000", "277.25670000", 1748454179999, "733041.98624100", 2655, "76.24380000", "201596.19281600", "0"], [1748454180000, "2644.05000000", "2645.99000000", "2643.50000000", "2645.90000000", "111.67890000", 1748454239999, "295389.41800100", 1830, "89.71430000", "237302.70570600", "0"], [1748454240000, "2645.90000000", "2647.18000000", "2645.90000000", "2647.17000000", "218.65120000", 1748454299999, "578710.27323100", 985, "142.45110000", "377034.18493800", "0"], [1748454300000, "2647.18000000", "2649.20000000", "2645.69000000", "2648.81000000", "460.19380000", 1748454359999, "1218436.77583400", 3046, "226.94330000", "600870.31807700", "0"], [1748454360000, "2648.80000000", "2650.23000000", "2648.50000000", "2648.50000000", "281.43560000", 1748454419999, "745645.17375600", 2153, "160.10900000", "424207.70935100", "0"], [1748454420000, "2648.51000000", "2652.60000000", "2648.01000000", "2652.01000000", "260.41800000", 1748454479999, "690315.15023800", 2575, "185.37380000", "491390.74289900", "0"], [1748454480000, "2652.01000000", "2652.01000000", "2650.50000000", "2651.98000000", "96.76940000", 1748454539999, "256572.16857700", 1624, "46.77810000", "124017.55205200", "0"], [1748454540000, "2651.98000000", "2652.10000000", "2651.09000000", "2651.10000000", "64.75430000", 1748454599999, "171705.84529300", 1074, "13.05840000", "34628.42641200", "0"], [1748454600000, "2651.10000000", "2651.20000000", "2648.75000000", "2649.90000000", "311.22040000", 1748454659999, "824836.08788900", 1848, "58.93630000", "156187.13518000", "0"], [1748454660000, "2649.89000000", "2650.00000000", "2648.41000000", "2648.99000000", "161.00690000", 1748454719999, "426524.36712500", 1639, "73.51430000", "194742.90413100", "0"], [1748454720000, "2648.99000000", "2652.00000000", "2648.99000000", "2651.99000000", "271.55260000", 1748454779999, "719706.03712400", 1868, "76.63000000", "203095.86742100", "0"], [1748454780000, "2652.00000000", "2652.70000000", "2651.76000000", "2651.79000000", "85.68550000", 1748454839999, "227249.74436900", 914, "36.76960000", "97519.61074100", "0"], [1748454840000, "2651.78000000", "2653.80000000", "2650.48000000", "2653.80000000", "343.83690000", 1748454899999, "911734.62502700", 1788, "258.35120000", "685075.50165500", "0"], [1748454900000, "2653.79000000", "2654.61000000", "2652.38000000", "2654.50000000", "264.97830000", 1748454959999, "703236.69456600", 2141, "159.81770000", "424194.23815800", "0"], [1748454960000, "2654.51000000", "2655.24000000", "2654.30000000", "2654.30000000", "523.04130000", 1748455019999, "1388512.51671300", 1375, "421.07800000", "1117847.06635400", "0"], [1748455020000, "2654.30000000", "2654.30000000", "2651.82000000", "2653.49000000", "165.85470000", 1748455079999, "439998.24882000", 1959, "97.17090000", "257772.14142500", "0"], [1748455080000, "2653.49000000", "2654.13000000", "2653.10000000", "2653.10000000", "428.38910000", 1748455139999, "1136815.27529700", 1081, "179.44560000", "476207.43177200", "0"], [1748455140000, "2653.10000000", "2653.10000000", "2651.89000000", "2652.80000000", "369.61890000", 1748455199999, "980474.80071300", 943, "289.48960000", "767922.49283800", "0"], [1748455200000, "2652.80000000", "2653.67000000", "2651.50000000", "2651.50000000", "287.13060000", 1748455259999, "761752.95120800", 2046, "61.56670000", "163328.39950200", "0"], [1748455260000, "2651.51000000", "2653.56000000", "2651.20000000", "2653.10000000", "195.83360000", 1748455319999, "519406.32117300", 2574, "94.41850000", "250438.08670900", "0"], [1748455320000, "2653.10000000", "2653.92000000", "2652.01000000", "2653.91000000", "144.93400000", 1748455379999, "384500.03653100", 1678, "42.96510000", "113985.90429900", "0"], [1748455380000, "2653.91000000", "2656.40000000", "2653.61000000", "2655.19000000", "414.31500000", 1748455439999, "1100129.66219500", 2645, "222.83620000", "591646.75210000", "0"], [1748455440000, "2655.19000000", "2656.82000000", "2655.19000000", "2655.51000000", "432.09860000", 1748455499999, "1147626.22462800", 3197, "268.86580000", "714080.00611400", "0"], [1748455500000, "2655.51000000", "2655.80000000", "2653.51000000", "2653.51000000", "234.84640000", 1748455559999, "623519.66665700", 2551, "88.90390000", "236028.42786000", "0"], [1748455560000, "2653.51000000", "2654.30000000", "2648.17000000", "2648.53000000", "384.06250000", 1748455619999, "1017981.88360200", 4005, "58.45840000", "155036.59608700", "0"], [1748455620000, "2648.53000000", "2651.43000000", "2648.53000000", "2651.12000000", "117.30610000", 1748455679999, "310918.75942800", 2087, "70.01110000", "185541.70314600", "0"], [1748455680000, "2651.12000000", "2653.50000000", "2650.34000000", "2653.19000000", "109.72050000", 1748455739999, "290932.71844600", 1660, "75.96450000", "201420.60523500", "0"], [1748455740000, "2653.20000000", "2654.20000000", "2652.80000000", "2653.00000000", "201.20330000", 1748455799999, "533910.31826300", 1425, "163.57510000", "434069.80356100", "0"], [1748455800000, "2652.99000000", "2655.00000000", "2652.50000000", "2654.98000000", "231.29920000", 1748455859999, "613839.67920400", 1959, "121.93890000", "323629.08510800", "0"], [1748455860000, "2654.99000000", "2655.80000000", "2654.02000000", "2654.03000000", "365.75750000", 1748455919999, "971135.33986300", 1317, "192.78030000", "511877.38688200", "0"], [1748455920000, "2654.03000000", "2654.03000000", "2651.51000000", "2652.62000000", "204.05450000", 1748455979999, "541337.71359400", 2082, "47.69240000", "126504.91969800", "0"], [1748455980000, "2652.62000000", "2654.50000000", "2652.62000000", "2654.19000000", "336.94840000", 1748456039999, "894256.72402100", 1939, "201.62390000", "535084.43493800", "0"], [1748456040000, "2654.20000000", "2654.89000000", "2654.10000000", "2654.88000000", "50.85170000", 1748456099999, "134976.38079100", 649, "43.88910000", "116495.20223200", "0"], [1748456100000, "2654.89000000", "2656.38000000", "2654.25000000", "2656.38000000", "354.43740000", 1748456159999, "941040.91838500", 2233, "194.98700000", "517757.43837900", "0"], [1748456160000, "2656.37000000", "2657.80000000", "2655.31000000", "2655.31000000", "266.47850000", 1748456219999, "707920.19688800", 2466, "138.70680000", "368505.99522300", "0"], [1748456220000, "2655.30000000", "2657.10000000", "2653.33000000", "2655.44000000", "586.74960000", 1748456279999, "1557771.91779300", 2413, "153.21230000", "406900.63454100", "0"], [1748456280000, "2655.45000000", "2656.50000000", "2652.00000000", "2652.20000000", "185.67830000", 1748456339999, "492911.65086800", 3398, "85.70520000", "227567.01115700", "0"], [1748456340000, "2652.20000000", "2653.50000000", "2651.68000000", "2653.40000000", "151.21400000", 1748456399999, "401109.79313200", 1928, "68.62880000", "182051.72177300", "0"], [1748456400000, "2653.39000000", "2653.39000000", "2650.61000000", "2650.61000000", "352.17640000", 1748456459999, "934119.56336700", 2347, "64.36240000", "170711.77276000", "0"], [1748456460000, "2650.61000000", "2651.90000000", "2650.30000000", "2651.30000000", "148.43120000", 1748456519999, "393525.92497500", 1627, "62.00900000", "164390.53049100", "0"], [1748456520000, "2651.30000000", "2652.19000000", "2650.42000000", "2651.87000000", "229.91270000", 1748456579999, "609587.76357800", 1811, "139.28290000", "369285.09064200", "0"], [1748456580000, "2651.88000000", "2652.91000000", "2651.59000000", "2651.80000000", "128.90690000", 1748456639999, "341893.26261100", 1632, "37.42410000", "99251.33044700", "0"], [1748456640000, "2651.81000000", "2653.24000000", "2651.80000000", "2653.12000000", "85.86650000", 1748456699999, "227784.02949700", 1120, "57.27890000", "151939.32674100", "0"], [1748456700000, "2653.12000000", "2653.13000000", "2651.30000000", "2651.30000000", "101.46300000", 1748456759999, "269080.66106000", 1005, "50.79910000", "134686.93549500", "0"], [1748456760000, "2651.30000000", "2651.30000000", "2645.30000000", "2645.31000000", "522.96080000", 1748456819999, "1384448.12273700", 3263, "93.45880000", "247372.22310100", "0"], [1748456820000, "2645.31000000", "2647.50000000", "2645.30000000", "2647.49000000", "144.18490000", 1748456879999, "381596.78440500", 1697, "94.70930000", "250654.79066700", "0"], [1748456880000, "2647.49000000", "2647.49000000", "2646.60000000", "2647.10000000", "105.09510000", 1748456939999, "278192.21776100", 1131, "26.54020000", "70250.33483300", "0"], [1748456940000, "2647.09000000", "2647.10000000", "2645.40000000", "2645.40000000", "88.88350000", 1748456999999, "235209.51824600", 795, "8.36010000", "22120.23811500", "0"], [1748457000000, "2645.40000000", "2646.80000000", "2644.50000000", "2645.08000000", "487.03650000", 1748457059999, "1288583.41963900", 2133, "360.17270000", "952940.27589300", "0"], [1748457060000, "2645.08000000", "2645.10000000", "2642.94000000", "2642.94000000", "443.01220000", 1748457119999, "1171534.50202400", 2626, "116.44070000", "307907.71277500", "0"], [1748457120000, "2642.94000000", "2645.10000000", "2642.48000000", "2644.89000000", "190.95180000", 1748457179999, "504914.94486200", 1413, "88.04170000", "232765.27666100", "0"], [1748457180000, "2644.90000000", "2645.49000000", "2644.04000000", "2645.29000000", "126.44510000", 1748457239999, "334445.30316700", 1100, "53.41480000", "141273.42692500", "0"], [1748457240000, "2645.29000000", "2645.30000000", "2641.36000000", "2642.81000000", "215.27750000", 1748457299999, "568935.42915300", 2714, "70.56300000", "186457.73443600", "0"], [1748457300000, "2642.81000000", "2645.10000000", "2642.61000000", "2644.70000000", "108.98740000", 1748457359999, "288157.21772600", 1661, "61.74710000", "163251.77441500", "0"], [1748457360000, "2644.70000000", "2646.40000000", "2644.50000000", "2646.28000000", "264.08260000", 1748457419999, "698726.46232100", 1402, "105.81480000", "279955.18501500", "0"], [1748457420000, "2646.29000000", "2647.90000000", "2645.98000000", "2646.80000000", "133.99430000", 1748457479999, "354672.56380800", 1638, "79.87270000", "211417.45240400", "0"], [1748457480000, "2646.81000000", "2648.59000000", "2646.80000000", "2647.51000000", "203.21970000", 1748457539999, "538142.06637300", 1140, "186.94070000", "495037.98019700", "0"], [1748457540000, "2647.50000000", "2648.40000000", "2647.50000000", "2648.10000000", "106.27830000", 1748457599999, "281414.40621000", 765, "74.32240000", "196802.56353300", "0"], [1748457600000, "2648.10000000", "2648.60000000", "2646.90000000", "2646.91000000", "122.92180000", 1748457659999, "325472.59864900", 1074, "15.69140000", "41551.35451700", "0"], [1748457660000, "2646.91000000", "2647.80000000", "2646.30000000", "2647.26000000", "97.99450000", 1748457719999, "259402.20435300", 921, "28.50630000", "75454.41357900", "0"], [1748457720000, "2647.26000000", "2649.00000000", "2647.21000000", "2648.99000000", "95.40480000", 1748457779999, "252628.22670400", 653, "83.73120000", "221710.40848400", "0"], [1748457780000, "2648.99000000", "2651.91000000", "2648.62000000", "2651.10000000", "192.91190000", 1748457839999, "511206.39192800", 1216, "98.03160000", "259782.09626500", "0"], [1748457840000, "2651.10000000", "2651.11000000", "2650.00000000", "2650.25000000", "69.97050000", 1748457899999, "185445.96529300", 949, "25.05630000", "66403.04903100", "0"], [1748457900000, "2650.25000000", "2651.60000000", "2649.60000000", "2651.60000000", "133.84420000", 1748457959999, "354720.93066400", 953, "97.21390000", "257643.64745300", "0"], [1748457960000, "2651.59000000", "2652.99000000", "2651.59000000", "2652.00000000", "280.13760000", 1748458019999, "743058.39291500", 925, "132.27470000", "350852.33909500", "0"], [1748458020000, "2652.00000000", "2652.01000000", "2650.01000000", "2650.01000000", "226.23240000", 1748458079999, "599756.16272400", 1908, "106.75930000", "282987.14822100", "0"], [1748458080000, "2650.01000000", "2650.80000000", "2649.25000000", "2649.69000000", "104.85000000", 1748458139999, "277866.92636800", 1586, "60.48430000", "160290.40084200", "0"], [1748458140000, "2649.70000000", "2649.70000000", "2645.90000000", "2645.91000000", "231.56100000", 1748458199999, "613191.55655300", 1701, "49.83660000", "132006.98883100", "0"], [1748458200000, "2645.91000000", "2648.50000000", "2645.91000000", "2646.75000000", "91.04700000", 1748458259999, "241028.97188800", 1641, "52.80310000", "139771.09267500", "0"], [1748458260000, "2646.75000000", "2647.01000000", "2642.32000000", "2642.32000000", "598.20690000", 1748458319999, "1582520.16696600", 2324, "124.28800000", "328831.93178400", "0"], [1748458320000, "2642.31000000", "2642.31000000", "2633.62000000", "2637.70000000", "1830.66820000", 1748458379999, "4826139.33772500", 8612, "741.24650000", "1953977.45228800", "0"], [1748458380000, "2637.70000000", "2640.00000000", "2637.20000000", "2637.20000000", "450.09590000", 1748458439999, "1187671.12714200", 2938, "105.43450000", "278248.83492100", "0"], [1748458440000, "2637.20000000", "2638.70000000", "2634.40000000", "2637.41000000", "790.88690000", 1748458499999, "2084941.00578800", 4196, "414.97860000", "1093882.62152400", "0"], [1748458500000, "2637.41000000", "2638.68000000", "2634.67000000", "2638.67000000", "618.81090000", 1748458559999, "1631554.55613200", 3662, "327.71630000", "864018.54480100", "0"], [1748458560000, "2638.67000000", "2639.10000000", "2636.70000000", "2638.98000000", "345.02890000", 1748458619999, "910112.92391200", 3127, "219.49570000", "578990.27978800", "0"], [1748458620000, "2638.98000000", "2639.50000000", "2637.18000000", "2637.68000000", "307.71990000", 1748458679999, "811840.42192900", 2201, "178.64560000", "471284.32701800", "0"], [1748458680000, "2637.68000000", "2638.20000000", "2635.51000000", "2635.51000000", "504.44710000", 1748458739999, "1330024.18468500", 3159, "149.30480000", "393702.72973600", "0"], [1748458740000, "2635.52000000", "2637.20000000", "2634.51000000", "2636.17000000", "468.84360000", 1748458799999, "1235687.48906800", 2111, "375.41580000", "989424.85551300", "0"], [1748458800000, "2636.17000000", "2638.00000000", "2634.90000000", "2636.40000000", "469.34380000", 1748458859999, "1237136.29986700", 3330, "266.14480000", "701554.95620200", "0"], [1748458860000, "2636.39000000", "2640.98000000", "2636.39000000", "2640.66000000", "381.23620000", 1748458919999, "1005943.25149300", 2261, "295.18880000", "778883.95389000", "0"], [1748458920000, "2640.66000000", "2642.00000000", "2639.70000000", "2641.40000000", "325.51340000", 1748458979999, "859557.94388400", 2632, "192.09310000", "507234.38726500", "0"], [1748458980000, "2641.40000000", "2641.90000000", "2640.50000000", "2641.10000000", "268.16980000", 1748459039999, "708265.92013900", 1492, "122.11460000", "322508.17339000", "0"], [1748459040000, "2641.10000000", "2645.04000000", "2641.10000000", "2644.81000000", "395.62930000", 1748459099999, "1045704.94624100", 2303, "343.62230000", "908168.73375400", "0"], [1748459100000, "2644.82000000", "2646.80000000", "2643.42000000", "2645.40000000", "795.59650000", 1748459159999, "2104503.87999100", 2799, "467.55550000", "1236681.56064800", "0"], [1748459160000, "2645.40000000", "2646.24000000", "2643.70000000", "2646.24000000", "614.16330000", 1748459219999, "1624446.53902700", 3148, "379.41990000", "1003601.09265000", "0"], [1748459220000, "2646.24000000", "2647.60000000", "2645.81000000", "2647.13000000", "842.40180000", 1748459279999, "2229722.40115200", 2652, "472.64460000", "1251015.24909200", "0"], [1748459280000, "2647.13000000", "2652.01000000", "2647.12000000", "2651.62000000", "969.68040000", 1748459339999, "2569754.37427100", 4144, "759.65910000", "2013088.16554700", "0"], [1748459340000, "2651.62000000", "2652.90000000", "2651.00000000", "2651.39000000", "642.64480000", 1748459399999, "1704161.64455800", 3063, "400.26490000", "1061407.29382600", "0"], [1748459400000, "2651.39000000", "2654.95000000", "2651.39000000", "2654.09000000", "637.15380000", 1748459459999, "1690302.33077600", 3310, "464.16370000", "1231302.27429300", "0"], [1748459460000, "2654.09000000", "2654.09000000", "2653.19000000", "2653.31000000", "109.49810000", 1748459519999, "290584.64102200", 1328, "31.33310000", "83155.13958700", "0"], [1748459520000, "2653.31000000", "2655.00000000", "2653.10000000", "2655.00000000", "282.45660000", 1748459579999, "749602.08671700", 2017, "174.71840000", "463688.30197400", "0"], [1748459580000, "2655.00000000", "2655.78000000", "2651.92000000", "2651.92000000", "454.93040000", 1748459639999, "1207566.13139100", 3437, "89.78900000", "238375.18578400", "0"], [1748459640000, "2651.92000000", "2652.27000000", "2647.31000000", "2648.99000000", "356.83200000", 1748459699999, "945212.26326100", 3786, "122.30680000", "323940.00292700", "0"], [1748459700000, "2649.00000000", "2650.09000000", "2646.50000000", "2647.64000000", "351.31480000", 1748459759999, "930373.90261700", 4700, "193.97430000", "513620.27724600", "0"], [1748459760000, "2647.64000000", "2649.20000000", "2646.37000000", "2649.20000000", "328.12500000", 1748459819999, "868850.76701900", 3374, "154.90200000", "410173.59617700", "0"], [1748459820000, "2649.20000000", "2650.69000000", "2648.52000000", "2650.40000000", "183.51220000", 1748459879999, "486312.28096700", 3815, "57.32230000", "151888.99512800", "0"], [1748459880000, "2650.39000000", "2653.21000000", "2648.11000000", "2652.31000000", "312.75770000", 1748459939999, "829345.34902200", 3712, "224.79860000", "596187.01010200", "0"], [1748459940000, "2652.31000000", "2652.99000000", "2650.70000000", "2650.70000000", "141.59140000", 1748459999999, "375513.59694700", 2275, "44.53550000", "118099.61126300", "0"], [1748460000000, "2650.71000000", "2651.59000000", "2648.01000000", "2648.73000000", "202.75210000", 1748460059999, "537178.27896100", 3007, "120.35520000", "318859.93857300", "0"], [1748460060000, "2648.74000000", "2649.10000000", "2646.58000000", "2646.82000000", "155.24220000", 1748460119999, "410991.93271300", 1902, "28.45110000", "75321.07281400", "0"], [1748460120000, "2646.81000000", "2646.82000000", "2642.10000000", "2645.28000000", "646.06280000", 1748460179999, "1708157.56895500", 4202, "172.31410000", "455564.05237000", "0"], [1748460180000, "2645.26000000", "2646.00000000", "2644.11000000", "2644.38000000", "95.28620000", 1748460239999, "252060.50476000", 1440, "43.99870000", "116388.10488800", "0"], [1748460240000, "2644.39000000", "2645.70000000", "2643.20000000", "2644.90000000", "107.57570000", 1748460299999, "284520.41957800", 1677, "56.21680000", "148682.67787100", "0"], [1748460300000, "2644.89000000", "2645.10000000", "2642.20000000", "2642.21000000", "119.18660000", 1748460359999, "315025.85584800", 2374, "43.09930000", "113914.08376900", "0"], [1748460360000, "2642.21000000", "2644.14000000", "2640.65000000", "2642.81000000", "223.56610000", 1748460419999, "590619.20514800", 1621, "47.16720000", "124644.70411100", "0"], [1748460420000, "2642.81000000", "2643.80000000", "2642.03000000", "2642.03000000", "142.66800000", 1748460479999, "377034.54266900", 1873, "70.28970000", "185754.38820100", "0"], [1748460480000, "2642.02000000", "2643.20000000", "2640.60000000", "2640.60000000", "147.91300000", 1748460539999, "390830.03879900", 2011, "37.20230000", "98302.80934200", "0"], [1748460540000, "2640.61000000", "2641.11000000", "2638.79000000", "2639.71000000", "201.95550000", 1748460599999, "533162.68259500", 1857, "54.97810000", "145130.39803100", "0"], [1748460600000, "2639.70000000", "2640.00000000", "2636.00000000", "2636.01000000", "168.37820000", 1748460659999, "444257.13333200", 2719, "51.43750000", "135709.31952400", "0"], [1748460660000, "2636.00000000", "2641.30000000", "2635.81000000", "2640.00000000", "457.27420000", 1748460719999, "1206702.92531100", 1971, "253.30330000", "668418.96128500", "0"], [1748460720000, "2640.01000000", "2640.01000000", "2638.20000000", "2639.58000000", "355.81400000", 1748460779999, "939041.78197300", 2458, "118.84840000", "313634.38834300", "0"], [1748460780000, "2639.58000000", "2639.90000000", "2638.01000000", "2638.26000000", "312.28090000", 1748460839999, "824044.43448400", 2625, "117.67050000", "310517.93113400", "0"], [1748460840000, "2638.25000000", "2640.60000000", "2637.51000000", "2640.59000000", "171.76870000", 1748460899999, "453248.55136700", 1616, "84.02580000", "221729.48008200", "0"], [1748460900000, "2640.60000000", "2640.60000000", "2636.00000000", "2636.00000000", "347.01750000", 1748460959999, "915448.53576900", 3151, "72.51050000", "191309.52778900", "0"], [1748460960000, "2636.00000000", "2636.00000000", "2627.99000000", "2630.30000000", "1895.35210000", 1748461019999, "4985315.27579600", 8549, "896.44040000", "2357413.03274500", "0"], [1748461020000, "2630.30000000", "2631.42000000", "2628.04000000", "2630.50000000", "261.32140000", 1748461079999, "687191.23922900", 3893, "131.32980000", "345366.18595900", "0"], [1748461080000, "2630.51000000", "2632.25000000", "2630.00000000", "2630.39000000", "646.17800000", 1748461139999, "1700308.63337700", 3522, "341.30300000", "898107.46332900", "0"], [1748461140000, "2630.40000000", "2630.50000000", "2627.00000000", "2628.46000000", "802.01730000", 1748461199999, "2108110.72287900", 3087, "303.36250000", "797325.78506100", "0"], [1748461200000, "2628.46000000", "2628.80000000", "2621.58000000", "2623.60000000", "1212.17030000", 1748461259999, "3180524.38521300", 6638, "419.60630000", "1100811.64260800", "0"], [1748461260000, "2623.60000000", "2624.30000000", "2620.00000000", "2623.31000000", "780.45300000", 1748461319999, "2046807.11474800", 5481, "447.39970000", "1173439.03336300", "0"], [1748461320000, "2623.31000000", "2627.45000000", "2623.10000000", "2627.44000000", "490.79530000", 1748461379999, "1288942.34192000", 2758, "316.78560000", "831951.42648600", "0"], [1748461380000, "2627.44000000", "2627.44000000", "2624.80000000", "2624.80000000", "375.47800000", 1748461439999, "986142.79355900", 2457, "99.10910000", "260311.46446600", "0"], [1748461440000, "2624.80000000", "2624.80000000", "2619.71000000", "2620.11000000", "688.16940000", 1748461499999, "1803712.03645000", 4402, "189.59070000", "496923.87018600", "0"], [1748461500000, "2620.11000000", "2622.37000000", "2617.70000000", "2619.64000000", "844.29320000", 1748461559999, "2211662.65612800", 5695, "306.72130000", "803571.48711000", "0"], [1748461560000, "2619.63000000", "2624.70000000", "2617.00000000", "2624.21000000", "993.70000000", 1748461619999, "2604785.00973500", 3483, "659.26700000", "1728608.06131300", "0"], [1748461620000, "2624.21000000", "2624.69000000", "2622.30000000", "2622.30000000", "461.74190000", 1748461679999, "1211459.28465300", 2793, "227.35530000", "596513.61610000", "0"], [1748461680000, "2622.30000000", "2624.69000000", "2621.40000000", "2622.75000000", "663.02890000", 1748461739999, "1739292.72699200", 2495, "245.82480000", "644919.17223100", "0"], [1748461740000, "2622.74000000", "2624.28000000", "2621.99000000", "2622.67000000", "455.43210000", 1748461799999, "1194523.16159300", 1507, "159.73350000", "418997.17663500", "0"], [1748461800000, "2622.66000000", "2623.57000000", "2615.32000000", "2621.80000000", "2109.83590000", 1748461859999, "5526471.22773600", 7158, "588.73180000", "1542074.89214100", "0"], [1748461860000, "2621.79000000", "2624.00000000", "2620.80000000", "2622.80000000", "331.77290000", 1748461919999, "870039.14723000", 3008, "101.78680000", "266944.52272600", "0"], [1748461920000, "2622.80000000", "2624.00000000", "2619.60000000", "2620.35000000", "429.42460000", 1748461979999, "1125814.71416100", 3443, "143.83780000", "377171.01567300", "0"], [1748461980000, "2620.35000000", "2621.62000000", "2618.17000000", "2619.90000000", "1303.27340000", 1748462039999, "3414419.69994300", 4714, "832.20840000", "2180333.50924100", "0"], [1748462040000, "2619.90000000", "2619.90000000", "2616.70000000", "2618.62000000", "1041.62020000", 1748462099999, "2726839.97793200", 4356, "130.77110000", "342346.43753200", "0"], [1748462100000, "2618.62000000", "2620.30000000", "2617.00000000", "2620.00000000", "260.06940000", 1748462159999, "680851.42482400", 3177, "104.12960000", "272627.36840600", "0"], [1748462160000, "2620.00000000", "2621.99000000", "2619.49000000", "2621.10000000", "229.45540000", 1748462219999, "601307.59701700", 2606, "134.07890000", "351341.32979700", "0"], [1748462220000, "2621.11000000", "2625.90000000", "2621.11000000", "2625.89000000", "549.43620000", 1748462279999, "1441957.42703500", 1736, "467.72090000", "1227483.46936700", "0"], [1748462280000, "2625.89000000", "2626.18000000", "2624.74000000", "2624.75000000", "290.51560000", 1748462339999, "762857.60409000", 1953, "103.70070000", "272311.49017200", "0"], [1748462340000, "2624.74000000", "2624.74000000", "2617.78000000", "2617.79000000", "881.31480000", 1748462399999, "2309638.57314200", 5525, "319.51830000", "837235.73528500", "0"], [1748462400000, "2617.80000000", "2619.87000000", "2616.70000000", "2618.50000000", "533.89840000", 1748462459999, "1397851.06800500", 3423, "183.75770000", "481162.47289700", "0"], [1748462460000, "2618.49000000", "2618.50000000", "2615.50000000", "2618.01000000", "414.84520000", 1748462519999, "1085600.18768300", 3386, "100.44140000", "262883.81457700", "0"], [1748462520000, "2618.00000000", "2623.90000000", "2617.51000000", "2623.89000000", "646.64450000", 1748462579999, "1695168.88144400", 4381, "378.96770000", "993281.33522200", "0"], [1748462580000, "2623.90000000", "2626.10000000", "2622.80000000", "2625.01000000", "514.59170000", 1748462639999, "1350603.40190900", 4182, "288.27620000", "756597.24095200", "0"], [1748462640000, "2625.00000000", "2626.00000000", "2623.90000000", "2626.00000000", "481.55340000", 1748462699999, "1264147.03188500", 2468, "85.01580000", "223200.49887800", "0"], [1748462700000, "2625.99000000", "2627.00000000", "2625.31000000", "2626.09000000", "422.39610000", 1748462759999, "1109213.11859800", 2488, "357.47950000", "938738.37614100", "0"], [1748462760000, "2626.10000000", "2627.34000000", "2625.83000000", "2625.83000000", "257.15120000", 1748462819999, "675516.46386000", 1626, "86.29530000", "226688.25778100", "0"], [1748462820000, "2625.82000000", "2625.82000000", "2622.90000000", "2622.90000000", "319.28440000", 1748462879999, "837924.21063600", 2406, "82.11120000", "215491.91615400", "0"], [1748462880000, "2622.90000000", "2623.46000000", "2620.11000000", "2620.11000000", "252.47980000", 1748462939999, "661822.71739300", 2111, "63.27920000", "165939.19523600", "0"], [1748462940000, "2620.11000000", "2621.07000000", "2619.51000000", "2619.51000000", "151.15880000", 1748462999999, "396111.92485000", 1920, "70.07080000", "183620.90338100", "0"], [1748463000000, "2619.50000000", "2621.60000000", "2619.20000000", "2621.59000000", "119.77130000", 1748463059999, "313793.50714100", 2353, "90.69120000", "237610.91682400", "0"], [1748463060000, "2621.60000000", "2623.40000000", "2621.59000000", "2622.91000000", "149.44930000", 1748463119999, "391900.89872200", 1765, "121.16900000", "317735.81912300", "0"], [1748463120000, "2622.90000000", "2622.90000000", "2617.36000000", "2618.50000000", "370.28800000", 1748463179999, "970239.21439200", 2443, "62.89320000", "164787.01474800", "0"], [1748463180000, "2618.51000000", "2620.85000000", "2618.51000000", "2619.20000000", "260.43720000", 1748463239999, "682282.61581100", 1845, "91.96630000", "240925.61415900", "0"], [1748463240000, "2619.20000000", "2619.70000000", "2618.19000000", "2619.69000000", "119.11070000", 1748463299999, "311924.87938700", 1235, "47.49660000", "124399.85836700", "0"], [1748463300000, "2619.70000000", "2622.50000000", "2619.09000000", "2622.11000000", "473.97900000", 1748463359999, "1242200.32897700", 2487, "435.16450000", "1140486.10323700", "0"], [1748463360000, "2622.11000000", "2623.30000000", "2621.90000000", "2623.30000000", "112.88160000", 1748463419999, "296011.78828300", 878, "98.00120000", "256988.61469200", "0"], [1748463420000, "2623.29000000", "2624.24000000", "2623.28000000", "2623.42000000", "127.12070000", 1748463479999, "333517.22580500", 946, "58.59500000", "153735.81935700", "0"], [1748463480000, "2623.40000000", "2625.60000000", "2623.19000000", "2624.99000000", "124.72070000", 1748463539999, "327323.89991300", 1167, "103.20360000", "270846.61998100", "0"], [1748463540000, "2625.00000000", "2625.00000000", "2623.72000000", "2623.73000000", "74.37430000", 1748463599999, "195167.65360400", 539, "19.89620000", "52210.15187100", "0"], [1748463600000, "2623.72000000", "2626.14000000", "2612.04000000", "2613.04000000", "4484.62260000", 1748463659999, "11745172.71480500", 14524, "1432.05430000", "3751627.43556300", "0"], [1748463660000, "2613.04000000", "2621.40000000", "2612.43000000", "2620.60000000", "1941.43710000", 1748463719999, "5076291.97239800", 8581, "777.59480000", "2033736.65121100", "0"], [1748463720000, "2620.60000000", "2621.70000000", "2615.20000000", "2621.09000000", "524.63160000", 1748463779999, "1373925.72845800", 6538, "160.78970000", "421003.56740300", "0"], [1748463780000, "2621.10000000", "2628.20000000", "2621.09000000", "2628.00000000", "499.80120000", 1748463839999, "1312074.48645600", 6203, "328.67430000", "862864.44336800", "0"], [1748463840000, "2628.09000000", "2628.40000000", "2625.81000000", "2626.60000000", "291.79320000", 1748463899999, "766431.83708200", 3213, "183.90390000", "483030.20359400", "0"], [1748463900000, "2626.60000000", "2628.02000000", "2623.86000000", "2626.00000000", "303.14810000", 1748463959999, "796043.81084900", 3213, "151.35630000", "397480.65176700", "0"], [1748463960000, "2626.00000000", "2627.88000000", "2625.01000000", "2626.66000000", "530.86120000", 1748464019999, "1394355.51069400", 2846, "406.32310000", "1067211.54008100", "0"], [1748464020000, "2626.66000000", "2631.00000000", "2626.40000000", "2629.01000000", "429.10270000", 1748464079999, "1128101.07501000", 2840, "276.60730000", "727163.77042800", "0"], [1748464080000, "2629.00000000", "2631.30000000", "2628.14000000", "2630.90000000", "281.95260000", 1748464139999, "741316.49702800", 1717, "212.52270000", "558749.84195900", "0"], [1748464140000, "2630.90000000", "2631.13000000", "2629.16000000", "2629.80000000", "446.45170000", 1748464199999, "1174222.25579600", 1811, "343.94960000", "904575.22527800", "0"], [1748464200000, "2629.81000000", "2630.50000000", "2628.20000000", "2628.39000000", "308.19220000", 1748464259999, "810280.93472600", 2089, "80.62570000", "211960.10003100", "0"], [1748464260000, "2628.39000000", "2628.87000000", "2625.21000000", "2625.21000000", "71.91540000", 1748464319999, "188907.65551700", 2384, "18.99540000", "49900.43426400", "0"], [1748464320000, "2625.20000000", "2625.79000000", "2623.11000000", "2625.79000000", "142.47870000", 1748464379999, "373947.73954600", 1926, "45.22240000", "118689.22491900", "0"], [1748464380000, "2625.80000000", "2627.14000000", "2625.49000000", "2627.14000000", "82.45390000", 1748464439999, "216553.04995700", 1985, "47.98090000", "126014.41033700", "0"], [1748464440000, "2627.13000000", "2630.95000000", "2626.51000000", "2630.39000000", "410.21100000", 1748464499999, "1078804.87075000", 2730, "299.30640000", "787145.88412900", "0"], [1748464500000, "2630.39000000", "2633.22000000", "2630.23000000", "2632.50000000", "363.43390000", 1748464559999, "956673.82995600", 1992, "116.39790000", "306361.96675600", "0"], [1748464560000, "2632.50000000", "2632.74000000", "2630.31000000", "2631.11000000", "406.85330000", 1748464619999, "1070469.54531400", 1967, "217.57190000", "572450.38799300", "0"], [1748464620000, "2631.11000000", "2631.60000000", "2630.15000000", "2631.60000000", "130.75120000", 1748464679999, "343940.53069200", 1433, "107.05790000", "281612.97156700", "0"], [1748464680000, "2631.59000000", "2633.52000000", "2631.59000000", "2632.55000000", "299.54270000", 1748464739999, "788616.25476500", 1743, "220.18620000", "579676.60439300", "0"], [1748464740000, "2632.55000000", "2633.46000000", "2632.04000000", "2632.49000000", "125.13660000", 1748464799999, "329464.68793600", 1636, "38.55920000", "101516.03713500", "0"], [1748464800000, "2632.49000000", "2633.40000000", "2632.49000000", "2632.53000000", "74.60570000", 1748464859999, "196437.52148100", 917, "25.12560000", "66154.83910700", "0"], [1748464860000, "2632.53000000", "2633.00000000", "2632.49000000", "2632.72000000", "29.18460000", 1748464919999, "76834.21703000", 539, "19.93880000", "52491.42329100", "0"], [1748464920000, "2632.71000000", "2634.05000000", "2632.59000000", "2633.50000000", "170.25900000", 1748464979999, "448340.45094600", 1426, "118.12800000", "311045.04748100", "0"], [1748464980000, "2633.50000000", "2633.59000000", "2631.80000000", "2632.29000000", "99.87700000", 1748465039999, "262928.45979400", 1387, "43.20310000", "113728.04367300", "0"], [1748465040000, "2632.30000000", "2633.29000000", "2631.70000000", "2631.71000000", "45.61720000", 1748465099999, "120090.80772700", 1312, "17.58820000", "46304.54512500", "0"], [1748465100000, "2631.70000000", "2635.38000000", "2631.70000000", "2634.51000000", "127.26460000", 1748465159999, "335177.09220300", 2561, "89.19810000", "234905.73552100", "0"], [1748465160000, "2634.51000000", "2634.51000000", "2633.09000000", "2633.49000000", "76.43040000", 1748465219999, "201302.54272700", 1782, "24.32960000", "64077.23085800", "0"], [1748465220000, "2633.50000000", "2634.50000000", "2633.10000000", "2633.51000000", "50.20840000", 1748465279999, "132235.58958900", 996, "19.44230000", "51204.77819500", "0"], [1748465280000, "2633.50000000", "2635.06000000", "2633.16000000", "2633.17000000", "84.70200000", 1748465339999, "223104.53266700", 993, "32.08710000", "84518.24239400", "0"], [1748465340000, "2633.16000000", "2633.16000000", "2630.81000000", "2631.94000000", "64.16680000", 1748465399999, "168884.68731500", 1143, "18.56300000", "48854.90733100", "0"], [1748465400000, "2631.94000000", "2632.03000000", "2629.81000000", "2631.28000000", "100.55900000", 1748465459999, "264529.49949300", 1449, "42.83890000", "112690.53168200", "0"], [1748465460000, "2631.28000000", "2631.70000000", "2630.51000000", "2631.54000000", "95.20270000", 1748465519999, "250476.78473600", 769, "54.92170000", "144489.90475300", "0"], [1748465520000, "2631.53000000", "2631.53000000", "2628.63000000", "2628.90000000", "104.92830000", 1748465579999, "275970.66998300", 1731, "27.46010000", "72210.66517100", "0"], [1748465580000, "2628.90000000", "2628.90000000", "2626.26000000", "2627.13000000", "325.27090000", 1748465639999, "854717.79988700", 1862, "55.24560000", "145121.16958500", "0"], [1748465640000, "2627.14000000", "2628.52000000", "2627.01000000", "2628.52000000", "155.28090000", 1748465699999, "408044.77760700", 1021, "102.05080000", "268172.33297200", "0"], [1748465700000, "2628.52000000", "2628.91000000", "2627.33000000", "2628.50000000", "180.72790000", 1748465759999, "474984.59512700", 669, "46.71550000", "122785.89360100", "0"], [1748465760000, "2628.50000000", "2629.40000000", "2628.13000000", "2629.40000000", "29.85430000", 1748465819999, "78477.30774600", 369, "24.31420000", "63914.58199700", "0"], [1748465820000, "2629.40000000", "2630.61000000", "2628.40000000", "2630.61000000", "167.49230000", 1748465879999, "440460.01550100", 1310, "144.75150000", "380655.81826200", "0"], [1748465880000, "2630.61000000", "2635.25000000", "2630.60000000", "2634.81000000", "364.93100000", 1748465939999, "960829.96636600", 1181, "239.98720000", "631678.11986800", "0"], [1748465940000, "2634.82000000", "2635.02000000", "2632.51000000", "2634.43000000", "69.54300000", 1748465999999, "183175.78110000", 1291, "30.74830000", "80977.25614200", "0"], [1748466000000, "2634.43000000", "2634.74000000", "2632.20000000", "2632.20000000", "114.85570000", 1748466059999, "302477.37468600", 1046, "28.31000000", "74535.68441000", "0"], [1748466060000, "2632.20000000", "2632.71000000", "2632.20000000", "2632.21000000", "49.96680000", 1748466119999, "131530.13906700", 583, "23.95610000", "63061.10070700", "0"], [1748466120000, "2632.20000000", "2633.40000000", "2632.20000000", "2633.40000000", "126.66970000", 1748466179999, "333558.16870000", 557, "121.11870000", "318942.41339000", "0"], [1748466180000, "2633.40000000", "2633.58000000", "2631.66000000", "2631.66000000", "64.30020000", 1748466239999, "169286.96656100", 961, "24.50170000", "64512.59518100", "0"], [1748466240000, "2631.66000000", "2631.67000000", "2631.00000000", "2631.15000000", "237.42370000", 1748466299999, "624718.55510900", 687, "103.97110000", "273551.23197100", "0"], [1748466300000, "2631.16000000", "2633.56000000", "2631.15000000", "2633.56000000", "150.73850000", 1748466359999, "396818.72095300", 1296, "140.18480000", "369040.16015300", "0"], [1748466360000, "2633.55000000", "2633.55000000", "2632.20000000", "2632.22000000", "65.21580000", 1748466419999, "171702.06732100", 1212, "10.22490000", "26919.42455400", "0"], [1748466420000, "2632.21000000", "2632.21000000", "2631.50000000", "2631.78000000", "25.06590000", 1748466479999, "65971.36614900", 519, "5.25700000", "13835.37850400", "0"], [1748466480000, "2631.78000000", "2635.05000000", "2631.78000000", "2634.60000000", "300.38680000", 1748466539999, "791138.88735800", 1444, "258.95790000", "682050.45066900", "0"], [1748466540000, "2634.60000000", "2634.95000000", "2634.00000000", "2634.90000000", "38.47540000", 1748466599999, "101369.43101600", 564, "12.14180000", "31988.01506300", "0"], [1748466600000, "2634.91000000", "2635.06000000", "2634.90000000", "2635.01000000", "29.52100000", 1748466659999, "77786.40227900", 149, "17.47000000", "46032.26104700", "0"], [1748466660000, "2635.00000000", "2635.01000000", "2634.60000000", "2635.00000000", "80.79310000", 1748466719999, "212886.39254600", 368, "20.35920000", "53644.27017800", "0"], [1748466720000, "2635.00000000", "2637.43000000", "2634.51000000", "2637.14000000", "278.79660000", 1748466779999, "734891.08370400", 1264, "230.03020000", "606326.57942000", "0"], [1748466780000, "2637.14000000", "2637.93000000", "2637.13000000", "2637.79000000", "233.31770000", 1748466839999, "615416.27776000", 879, "214.66780000", "566223.79911200", "0"], [1748466840000, "2637.79000000", "2639.80000000", "2637.79000000", "2639.48000000", "137.50780000", 1748466899999, "362853.72232700", 990, "108.10100000", "285240.97504100", "0"], [1748466900000, "2639.47000000", "2639.89000000", "2638.62000000", "2638.62000000", "75.00380000", 1748466959999, "197953.36692000", 1078, "42.22670000", "111445.37883300", "0"], [1748466960000, "2638.62000000", "2642.72000000", "2638.59000000", "2641.97000000", "528.57840000", 1748467019999, "1396244.75711600", 2053, "381.05790000", "1006463.80198400", "0"], [1748467020000, "2641.97000000", "2642.06000000", "2641.11000000", "2641.11000000", "124.45820000", 1748467079999, "328753.32264400", 784, "24.00190000", "63400.79902900", "0"], [1748467080000, "2641.12000000", "2643.63000000", "2641.12000000", "2642.85000000", "681.05630000", 1748467139999, "1799771.06304200", 1005, "584.46830000", "1544541.96918300", "0"], [1748467140000, "2642.85000000", "2643.73000000", "2642.85000000", "2643.45000000", "171.36170000", 1748467199999, "452949.95423000", 554, "148.86420000", "393488.77029500", "0"], [1748467200000, "2643.46000000", "2644.88000000", "2643.45000000", "2644.87000000", "180.16560000", 1748467259999, "476367.50335300", 724, "136.44860000", "360771.06805600", "0"], [1748467260000, "2644.87000000", "2644.87000000", "2644.20000000", "2644.26000000", "70.46240000", 1748467319999, "186331.69257100", 612, "22.15220000", "58575.39054600", "0"], [1748467320000, "2644.26000000", "2647.40000000", "2644.25000000", "2646.53000000", "353.69170000", 1748467379999, "936003.91313300", 2338, "154.07200000", "407627.02168000", "0"], [1748467380000, "2646.54000000", "2648.19000000", "2646.15000000", "2648.19000000", "134.57840000", 1748467439999, "356242.85723900", 1220, "60.00250000", "158830.01704700", "0"], [1748467440000, "2648.18000000", "2648.50000000", "2647.52000000", "2647.53000000", "153.72070000", 1748467499999, "407028.13407200", 1020, "57.15620000", "151344.31113200", "0"], [1748467500000, "2647.52000000", "2647.97000000", "2647.43000000", "2647.43000000", "129.40630000", 1748467559999, "342623.88533100", 508, "89.92230000", "238080.46178200", "0"], [1748467560000, "2647.43000000", "2647.43000000", "2641.60000000", "2643.89000000", "340.99330000", 1748467619999, "901555.36912000", 2509, "179.97070000", "475685.16631800", "0"], [1748467620000, "2643.89000000", "2644.10000000", "2642.50000000", "2642.51000000", "141.62650000", 1748467679999, "374324.28267700", 1594, "59.62200000", "157564.95344100", "0"], [1748467680000, "2642.51000000", "2642.51000000", "2639.66000000", "2640.60000000", "282.71970000", 1748467739999, "746525.81711900", 2391, "96.43840000", "254612.16898500", "0"], [1748467740000, "2640.60000000", "2641.50000000", "2640.56000000", "2640.61000000", "117.99690000", 1748467799999, "311656.85708200", 863, "74.94020000", "197938.65188300", "0"], [1748467800000, "2640.60000000", "2642.50000000", "2640.49000000", "2642.40000000", "149.46050000", 1748467859999, "394779.67179800", 926, "127.35920000", "336391.19195900", "0"], [1748467860000, "2642.41000000", "2642.80000000", "2642.41000000", "2642.79000000", "37.84690000", 1748467919999, "100015.34285700", 452, "15.28900000", "40402.78312600", "0"], [1748467920000, "2642.79000000", "2643.01000000", "2642.54000000", "2643.01000000", "174.18900000", 1748467979999, "460361.70626000", 726, "168.07400000", "444201.20101200", "0"], [1748467980000, "2643.01000000", "2644.38000000", "2643.01000000", "2643.50000000", "93.71890000", 1748468039999, "247770.91450000", 798, "33.80550000", "89368.88696900", "0"], [1748468040000, "2643.51000000", "2644.48000000", "2643.50000000", "2644.12000000", "80.78630000", 1748468099999, "213625.85089000", 1130, "30.47910000", "80594.53982000", "0"], [1748468100000, "2644.12000000", "2644.12000000", "2640.81000000", "2641.46000000", "137.50710000", 1748468159999, "363279.37162900", 1738, "47.76700000", "126176.05135900", "0"], [1748468160000, "2641.46000000", "2644.50000000", "2641.46000000", "2643.55000000", "196.15160000", 1748468219999, "518542.92477300", 1469, "163.05700000", "431041.04914600", "0"], [1748468220000, "2643.55000000", "2644.04000000", "2643.55000000", "2644.04000000", "44.70100000", 1748468279999, "118186.23534100", 417, "10.79770000", "28547.16575500", "0"], [1748468280000, "2644.05000000", "2645.35000000", "2644.04000000", "2645.35000000", "29.05480000", 1748468339999, "76841.99574800", 489, "24.19320000", "63986.51251800", "0"], [1748468340000, "2645.35000000", "2645.94000000", "2644.49000000", "2645.94000000", "83.12170000", 1748468399999, "219869.04387300", 1055, "23.56060000", "62320.35437900", "0"], [1748468400000, "2645.93000000", "2646.17000000", "2644.49000000", "2644.50000000", "106.08200000", 1748468459999, "280673.43821500", 820, "80.91210000", "214087.36943400", "0"], [1748468460000, "2644.49000000", "2644.74000000", "2642.90000000", "2642.90000000", "69.73860000", 1748468519999, "184402.69693900", 644, "16.85670000", "44570.77055200", "0"], [1748468520000, "2642.91000000", "2645.18000000", "2642.90000000", "2644.39000000", "75.10610000", 1748468579999, "198597.99850900", 1123, "44.55230000", "117795.58217800", "0"], [1748468580000, "2644.36000000", "2645.61000000", "2644.15000000", "2645.61000000", "78.77670000", 1748468639999, "208386.74281800", 641, "42.58450000", "112644.84069600", "0"], [1748468640000, "2645.60000000", "2647.18000000", "2645.60000000", "2647.17000000", "98.78500000", 1748468699999, "261434.42828600", 937, "32.71470000", "86567.30702800", "0"], [1748468700000, "2647.18000000", "2647.78000000", "2646.03000000", "2647.08000000", "118.63830000", 1748468759999, "314036.94446300", 1107, "48.94760000", "129568.72109500", "0"], [1748468760000, "2647.07000000", "2648.96000000", "2647.07000000", "2647.64000000", "267.37500000", 1748468819999, "708061.96892700", 1071, "112.94680000", "299076.77374500", "0"], [1748468820000, "2647.65000000", "2647.65000000", "2647.17000000", "2647.17000000", "34.24630000", 1748468879999, "90664.70577500", 399, "13.98770000", "37030.54954200", "0"], [1748468880000, "2647.17000000", "2647.20000000", "2645.58000000", "2646.48000000", "263.27950000", 1748468939999, "696740.92947200", 1324, "171.06310000", "452720.53142600", "0"], [1748468940000, "2646.48000000", "2646.85000000", "2646.48000000", "2646.78000000", "31.45830000", 1748468999999, "83262.74741000", 206, "6.24350000", "16524.34339400", "0"], [1748469000000, "2646.79000000", "2650.00000000", "2646.79000000", "2648.92000000", "432.81890000", 1748469059999, "1146351.10751900", 1562, "367.84380000", "974216.04805900", "0"], [1748469060000, "2648.91000000", "2652.91000000", "2648.91000000", "2652.26000000", "397.51310000", 1748469119999, "1053766.82082600", 1752, "345.42070000", "915605.89436000", "0"], [1748469120000, "2652.26000000", "2659.36000000", "2651.13000000", "2656.72000000", "944.33850000", 1748469179999, "2508439.48861000", 5209, "701.35840000", "1863045.75098100", "0"], [1748469180000, "2656.72000000", "2656.73000000", "2654.71000000", "2655.00000000", "184.59690000", 1748469239999, "490101.17985700", 1332, "133.41420000", "354197.65772000", "0"], [1748469240000, "2655.00000000", "2655.00000000", "2653.02000000", "2653.96000000", "228.27400000", 1748469299999, "605921.01056800", 1839, "131.48790000", "349043.25638600", "0"], [1748469300000, "2653.97000000", "2653.97000000", "2648.64000000", "2648.64000000", "232.59610000", 1748469359999, "616564.95901600", 1939, "54.54360000", "144551.49490300", "0"], [1748469360000, "2648.65000000", "2649.13000000", "2648.32000000", "2649.09000000", "333.90830000", 1748469419999, "884413.62686700", 908, "138.29950000", "366327.39930200", "0"], [1748469420000, "2649.10000000", "2649.63000000", "2648.57000000", "2648.64000000", "128.46880000", 1748469479999, "340345.57170400", 1042, "45.84210000", "121431.43233000", "0"], [1748469480000, "2648.64000000", "2651.26000000", "2648.64000000", "2650.86000000", "141.56040000", 1748469539999, "375189.61651700", 1458, "50.67870000", "134297.42076000", "0"], [1748469540000, "2650.85000000", "2652.91000000", "2650.85000000", "2652.25000000", "239.51700000", 1748469599999, "635346.04394400", 931, "83.71050000", "222016.57651600", "0"], [1748469600000, "2652.25000000", "2653.01000000", "2650.53000000", "2650.53000000", "357.22910000", 1748469659999, "947465.73856300", 1642, "188.17850000", "499165.33171400", "0"], [1748469660000, "2650.53000000", "2652.25000000", "2648.85000000", "2650.66000000", "331.14070000", 1748469719999, "877705.17541100", 1721, "71.03150000", "188264.44434000", "0"], [1748469720000, "2650.66000000", "2652.70000000", "2650.66000000", "2651.99000000", "237.78960000", 1748469779999, "630543.50445400", 2218, "123.22120000", "326739.63914900", "0"], [1748469780000, "2651.99000000", "2653.09000000", "2650.93000000", "2652.11000000", "588.24920000", 1748469839999, "1559960.01454800", 1170, "301.66080000", "799900.85686600", "0"], [1748469840000, "2652.12000000", "2652.40000000", "2650.83000000", "2650.83000000", "90.10490000", 1748469899999, "238906.21675500", 1551, "52.12560000", "138204.92866300", "0"], [1748469900000, "2650.82000000", "2650.83000000", "2646.40000000", "2647.26000000", "612.73530000", 1748469959999, "1622141.65394300", 2196, "364.07540000", "963780.21507800", "0"], [1748469960000, "2647.27000000", "2647.31000000", "2646.20000000", "2646.21000000", "141.39120000", 1748470019999, "374264.02683900", 810, "56.26410000", "148932.72793200", "0"], [1748470020000, "2646.21000000", "2647.20000000", "2646.20000000", "2646.42000000", "63.76450000", 1748470079999, "168757.37467600", 702, "46.29010000", "122506.79638200", "0"], [1748470080000, "2646.43000000", "2647.20000000", "2646.42000000", "2646.68000000", "228.65810000", 1748470139999, "605230.91518000", 970, "165.62930000", "438400.48924900", "0"], [1748470140000, "2646.67000000", "2648.19000000", "2646.00000000", "2647.51000000", "211.84870000", 1748470199999, "560818.38112900", 1382, "138.36380000", "366304.30812600", "0"], [1748470200000, "2647.51000000", "2647.90000000", "2646.38000000", "2646.39000000", "68.57210000", 1748470259999, "181537.93086500", 855, "16.37000000", "43336.90864000", "0"], [1748470260000, "2646.38000000", "2646.39000000", "2642.57000000", "2643.19000000", "525.23320000", 1748470319999, "1388499.35822200", 2627, "205.96470000", "544458.96679300", "0"], [1748470320000, "2643.19000000", "2647.90000000", "2643.19000000", "2647.23000000", "258.51050000", 1748470379999, "684035.36018700", 2513, "117.71390000", "311498.54068800", "0"], [1748470380000, "2647.23000000", "2648.15000000", "2647.00000000", "2647.08000000", "276.09700000", 1748470439999, "731077.87406600", 1433, "226.80830000", "600579.62336300", "0"], [1748470440000, "2647.08000000", "2647.09000000", "2646.78000000", "2646.78000000", "49.08670000", 1748470499999, "129930.21845900", 195, "2.80010000", "7411.85069900", "0"], [1748470500000, "2646.78000000", "2646.99000000", "2645.61000000", "2645.62000000", "53.00780000", 1748470559999, "140275.61086900", 1158, "29.77110000", "78781.03065300", "0"], [1748470560000, "2645.62000000", "2645.62000000", "2642.85000000", "2644.70000000", "718.10500000", 1748470619999, "1898671.01616900", 1360, "109.35560000", "289186.65412700", "0"], [1748470620000, "2644.70000000", "2645.16000000", "2644.00000000", "2644.50000000", "125.64630000", 1748470679999, "332303.37031900", 1197, "48.59820000", "128519.33741200", "0"], [1748470680000, "2644.49000000", "2644.79000000", "2643.31000000", "2644.79000000", "97.30790000", 1748470739999, "257300.06850200", 977, "29.00070000", "76678.14885600", "0"], [1748470740000, "2644.79000000", "2646.60000000", "2644.79000000", "2646.59000000", "113.75160000", 1748470799999, "300904.85213500", 741, "102.51920000", "271186.97679000", "0"], [1748470800000, "2646.60000000", "2646.82000000", "2645.91000000", "2645.91000000", "319.25860000", 1748470859999, "844977.52961800", 940, "229.98060000", "608697.43499700", "0"], [1748470860000, "2645.90000000", "2646.69000000", "2645.72000000", "2646.68000000", "138.16450000", 1748470919999, "365594.26022400", 745, "118.19720000", "312762.71639100", "0"], [1748470920000, "2646.68000000", "2646.69000000", "2645.30000000", "2645.30000000", "322.07280000", 1748470979999, "852266.54014100", 751, "92.42210000", "244490.59744700", "0"], [1748470980000, "2645.31000000", "2645.31000000", "2644.47000000", "2644.80000000", "155.44990000", 1748471039999, "411172.58621800", 654, "43.19150000", "114241.27130000", "0"], [1748471040000, "2644.79000000", "2645.00000000", "2643.89000000", "2643.89000000", "115.79370000", 1748471099999, "306225.55250300", 729, "45.42270000", "120127.44343400", "0"], [1748471100000, "2643.90000000", "2643.90000000", "2641.15000000", "2641.72000000", "301.80390000", 1748471159999, "797340.88980100", 1465, "124.65690000", "329335.50976900", "0"], [1748471160000, "2641.73000000", "2641.80000000", "2640.60000000", "2640.78000000", "93.47900000", 1748471219999, "246905.14807900", 657, "43.36810000", "114539.53537800", "0"], [1748471220000, "2640.77000000", "2642.22000000", "2640.77000000", "2641.96000000", "104.30810000", 1748471279999, "275546.05017000", 1618, "53.87210000", "142306.59264700", "0"], [1748471280000, "2641.90000000", "2641.90000000", "2640.62000000", "2640.90000000", "128.83740000", 1748471339999, "340251.43285600", 794, "77.10600000", "203619.24157100", "0"], [1748471340000, "2640.90000000", "2640.91000000", "2638.96000000", "2639.75000000", "359.81350000", 1748471399999, "949843.73774400", 1226, "131.86450000", "348073.18955700", "0"], [1748471400000, "2639.76000000", "2640.64000000", "2639.76000000", "2640.11000000", "174.00520000", 1748471459999, "459432.58709500", 757, "62.06450000", "163849.78115200", "0"], [1748471460000, "2640.11000000", "2640.36000000", "2638.70000000", "2638.70000000", "131.04600000", 1748471519999, "345863.75395700", 1521, "52.91160000", "139647.15933900", "0"], [1748471520000, "2638.71000000", "2642.00000000", "2638.71000000", "2641.22000000", "287.88990000", 1748471579999, "760074.60159300", 1711, "169.29090000", "446868.46590400", "0"], [1748471580000, "2641.21000000", "2641.22000000", "2638.00000000", "2638.32000000", "132.99430000", 1748471639999, "351038.28405100", 1741, "50.73190000", "133927.33980200", "0"], [1748471640000, "2638.32000000", "2639.88000000", "2638.32000000", "2639.39000000", "320.63340000", 1748471699999, "846272.19239300", 1318, "306.53370000", "809055.03584000", "0"], [1748471700000, "2639.40000000", "2640.30000000", "2639.38000000", "2640.30000000", "175.50670000", 1748471759999, "463303.49859400", 744, "168.53550000", "444902.07775100", "0"], [1748471760000, "2640.30000000", "2643.42000000", "2640.29000000", "2643.41000000", "154.11400000", 1748471819999, "407078.86592800", 1106, "130.37100000", "344358.72204200", "0"], [1748471820000, "2643.42000000", "2644.07000000", "2643.41000000", "2643.52000000", "76.88050000", 1748471879999, "203247.19379900", 923, "26.71800000", "70634.14490000", "0"], [1748471880000, "2643.51000000", "2644.50000000", "2642.82000000", "2644.49000000", "213.36950000", 1748471939999, "564137.26341500", 1298, "162.05510000", "428459.12679300", "0"], [1748471940000, "2644.50000000", "2645.37000000", "2643.67000000", "2645.37000000", "140.80430000", 1748471999999, "372386.72759000", 1092, "94.15430000", "249022.90810800", "0"], [1748472000000, "2645.37000000", "2646.22000000", "2645.37000000", "2645.84000000", "148.30280000", 1748472059999, "392343.58427900", 748, "126.26980000", "334047.26771400", "0"], [1748472060000, "2645.84000000", "2645.95000000", "2644.00000000", "2644.69000000", "150.65470000", 1748472119999, "398433.50873900", 1041, "46.73050000", "123579.84580800", "0"], [1748472120000, "2644.69000000", "2645.26000000", "2644.26000000", "2645.26000000", "302.89760000", 1748472179999, "801051.84501100", 1449, "281.27300000", "743861.31581300", "0"], [1748472180000, "2645.26000000", "2645.55000000", "2644.55000000", "2644.55000000", "99.69270000", 1748472239999, "263710.39482800", 594, "61.68730000", "163178.46349500", "0"], [1748472240000, "2644.55000000", "2644.95000000", "2643.75000000", "2644.94000000", "114.89220000", 1748472299999, "303802.43966100", 853, "56.19200000", "148597.90869300", "0"], [1748472300000, "2644.95000000", "2644.95000000", "2643.69000000", "2643.69000000", "95.29250000", 1748472359999, "251957.67414200", 1304, "54.71210000", "144653.12760400", "0"], [1748472360000, "2643.70000000", "2643.70000000", "2641.93000000", "2641.96000000", "105.92980000", 1748472419999, "279923.69659100", 1038, "11.25870000", "29745.76042700", "0"], [1748472420000, "2641.95000000", "2642.30000000", "2640.60000000", "2640.65000000", "130.65540000", 1748472479999, "345129.42610900", 1150, "58.06150000", "153388.21418800", "0"], [1748472480000, "2640.65000000", "2642.70000000", "2639.34000000", "2642.43000000", "323.41810000", 1748472539999, "854145.39348900", 1994, "261.70840000", "691154.31015500", "0"], [1748472540000, "2642.42000000", "2644.53000000", "2642.42000000", "2644.52000000", "126.38460000", 1748472599999, "334059.69125100", 977, "67.91140000", "179532.43618300", "0"], [1748472600000, "2644.53000000", "2646.65000000", "2644.53000000", "2646.65000000", "338.50650000", 1748472659999, "895504.84972800", 1512, "220.83900000", "584224.23557800", "0"], [1748472660000, "2646.66000000", "2646.94000000", "2645.66000000", "2646.21000000", "155.15020000", 1748472719999, "410581.21365900", 826, "97.51840000", "258061.76196700", "0"], [1748472720000, "2646.21000000", "2647.18000000", "2645.65000000", "2647.18000000", "180.61160000", 1748472779999, "477923.21699600", 739, "153.50130000", "406188.50148600", "0"], [1748472780000, "2647.17000000", "2647.96000000", "2647.17000000", "2647.81000000", "81.89940000", 1748472839999, "216854.52696500", 584, "69.99820000", "185341.22003600", "0"], [1748472840000, "2647.81000000", "2649.00000000", "2647.30000000", "2648.53000000", "230.76740000", 1748472899999, "611146.34348300", 888, "133.78240000", "354282.42812600", "0"], [1748472900000, "2648.52000000", "2650.00000000", "2648.18000000", "2649.64000000", "217.76340000", 1748472959999, "576905.32539100", 1081, "152.02780000", "402751.19330000", "0"], [1748472960000, "2649.63000000", "2650.26000000", "2649.05000000", "2649.88000000", "186.22210000", 1748473019999, "493409.48299300", 740, "66.73020000", "176814.24478000", "0"], [1748473020000, "2649.88000000", "2650.37000000", "2649.36000000", "2650.03000000", "281.21240000", 1748473079999, "745222.97207300", 856, "123.90200000", "328349.77908200", "0"], [1748473080000, "2650.03000000", "2650.04000000", "2649.48000000", "2649.49000000", "46.24760000", 1748473139999, "122555.48421500", 410, "22.06120000", "58462.40489400", "0"], [1748473140000, "2649.49000000", "2649.49000000", "2648.60000000", "2648.61000000", "27.76740000", 1748473199999, "73555.37892300", 561, "14.42030000", "38198.02176100", "0"], [1748473200000, "2648.61000000", "2650.98000000", "2648.49000000", "2650.98000000", "180.03590000", 1748473259999, "476956.95417700", 1270, "161.70270000", "428385.10994600", "0"], [1748473260000, "2650.98000000", "2652.70000000", "2650.40000000", "2650.41000000", "105.33300000", 1748473319999, "279319.33335200", 1698, "47.29320000", "125391.83636300", "0"], [1748473320000, "2650.41000000", "2652.69000000", "2650.39000000", "2650.90000000", "322.74280000", 1748473379999, "855679.46854700", 1826, "158.34790000", "419772.49601200", "0"], [1748473380000, "2650.90000000", "2652.19000000", "2650.90000000", "2651.18000000", "57.77440000", 1748473439999, "153199.97448400", 779, "23.24620000", "61635.90934000", "0"], [1748473440000, "2651.17000000", "2653.24000000", "2651.17000000", "2652.82000000", "200.76010000", 1748473499999, "532490.03596400", 1391, "132.42910000", "351215.51250400", "0"], [1748473500000, "2652.83000000", "2655.00000000", "2652.61000000", "2654.25000000", "318.66820000", 1748473559999, "845769.95344800", 1852, "218.90160000", "580945.09443400", "0"], [1748473560000, "2654.25000000", "2664.17000000", "2652.76000000", "2661.60000000", "2248.21450000", 1748473619999, "5979888.96051400", 6507, "1636.97270000", "4353630.13137800", "0"], [1748473620000, "2661.60000000", "2661.61000000", "2658.50000000", "2658.90000000", "224.49900000", 1748473679999, "597028.42312100", 2199, "110.41810000", "293596.84048600", "0"], [1748473680000, "2658.91000000", "2661.32000000", "2658.28000000", "2660.02000000", "269.98980000", 1748473739999, "718120.35195400", 1841, "153.89330000", "409308.94647400", "0"], [1748473740000, "2660.01000000", "2662.31000000", "2660.01000000", "2662.00000000", "524.56800000", 1748473799999, "1396084.89051400", 2577, "401.03730000", "1067337.66873700", "0"], [1748473800000, "2661.99000000", "2666.20000000", "2661.99000000", "2664.37000000", "729.90100000", 1748473859999, "1944803.09095400", 4147, "534.18350000", "1423262.23707000", "0"], [1748473860000, "2664.37000000", "2666.30000000", "2663.00000000", "2664.06000000", "349.62620000", 1748473919999, "931658.77973800", 3270, "233.86740000", "623211.03263600", "0"], [1748473920000, "2664.07000000", "2667.40000000", "2664.07000000", "2666.55000000", "370.33140000", 1748473979999, "987386.63337300", 3727, "281.92130000", "751644.17032400", "0"], [1748473980000, "2666.55000000", "2671.92000000", "2666.45000000", "2667.42000000", "929.15000000", 1748474039999, "2480316.75663300", 6710, "691.91980000", "1846997.68001600", "0"], [1748474040000, "2667.42000000", "2673.30000000", "2667.42000000", "2673.03000000", "584.54330000", 1748474099999, "1561591.80960900", 4828, "353.15030000", "943339.03738100", "0"], [1748474100000, "2673.03000000", "2674.75000000", "2669.32000000", "2671.90000000", "718.67470000", 1748474159999, "1920662.95113300", 5280, "316.16080000", "844926.27920600", "0"], [1748474160000, "2671.88000000", "2679.90000000", "2671.70000000", "2677.82000000", "1928.35790000", 1748474219999, "5163014.69562900", 7490, "1179.80360000", "3158277.25675700", "0"], [1748474220000, "2677.81000000", "2678.27000000", "2670.88000000", "2671.00000000", "580.59910000", 1748474279999, "1552126.04124000", 4096, "239.88680000", "641397.34583700", "0"], [1748474280000, "2671.00000000", "2672.50000000", "2668.70000000", "2672.49000000", "1035.51540000", 1748474339999, "2764876.25884400", 3926, "670.05060000", "1789091.65619700", "0"], [1748474340000, "2672.50000000", "2674.39000000", "2671.03000000", "2671.78000000", "592.75240000", 1748474399999, "1584184.81946500", 3355, "358.49890000", "958153.22819300", "0"], [1748474400000, "2671.78000000", "2671.78000000", "2667.63000000", "2669.92000000", "499.89020000", 1748474459999, "1334422.49684000", 3015, "115.43150000", "308141.82649600", "0"], [1748474460000, "2669.92000000", "2672.33000000", "2668.99000000", "2670.00000000", "416.95610000", 1748474519999, "1113600.34939300", 5571, "302.56480000", "808061.21553200", "0"], [1748474520000, "2670.01000000", "2670.99000000", "2667.54000000", "2667.55000000", "250.43630000", 1748474579999, "668615.41322200", 4331, "89.20520000", "238158.05437900", "0"], [1748474580000, "2667.54000000", "2669.80000000", "2667.08000000", "2669.53000000", "220.22760000", 1748474639999, "587649.94474100", 2359, "146.73380000", "391556.86146700", "0"], [1748474640000, "2669.52000000", "2670.66000000", "2667.49000000", "2667.49000000", "184.58980000", 1748474699999, "492683.11632800", 2006, "63.17590000", "168649.87657600", "0"], [1748474700000, "2667.49000000", "2668.42000000", "2664.16000000", "2666.00000000", "593.78290000", 1748474759999, "1582888.04656900", 3655, "203.48330000", "542505.73623100", "0"], [1748474760000, "2665.99000000", "2675.57000000", "2665.99000000", "2675.54000000", "1811.11970000", 1748474819999, "4838677.57047700", 4785, "1328.12830000", "3547972.33689500", "0"], [1748474820000, "2675.54000000", "2677.00000000", "2674.20000000", "2676.31000000", "506.46570000", 1748474879999, "1355168.32639800", 3358, "416.76970000", "1115195.28772100", "0"], [1748474880000, "2676.23000000", "2677.48000000", "2675.80000000", "2676.21000000", "240.14580000", 1748474939999, "642811.83450400", 2219, "167.80200000", "449159.01011200", "0"], [1748474940000, "2676.20000000", "2679.50000000", "2674.60000000", "2677.80000000", "646.07990000", 1748474999999, "1729400.71909000", 3281, "518.37000000", "1387554.45622800", "0"], [1748475000000, "2677.80000000", "2681.08000000", "2676.97000000", "2680.16000000", "961.57020000", 1748475059999, "2576216.02041600", 3242, "800.17890000", "2143866.03183600", "0"], [1748475060000, "2680.16000000", "2685.68000000", "2680.16000000", "2684.20000000", "1268.41900000", 1748475119999, "3403669.24592800", 6590, "801.30520000", "2150297.53438200", "0"], [1748475120000, "2684.19000000", "2686.40000000", "2680.01000000", "2680.07000000", "1145.23150000", 1748475179999, "3072348.71123500", 6362, "701.24400000", "1881267.75623000", "0"], [1748475180000, "2680.07000000", "2680.88000000", "2676.38000000", "2678.13000000", "637.17550000", 1748475239999, "1706837.09191900", 4573, "252.42400000", "676066.43544000", "0"], [1748475240000, "2678.12000000", "2678.12000000", "2676.08000000", "2676.19000000", "253.99740000", 1748475299999, "679871.23920700", 2339, "84.43020000", "225982.54241900", "0"], [1748475300000, "2676.18000000", "2677.54000000", "2675.51000000", "2676.14000000", "239.00290000", 1748475359999, "639685.15779800", 2368, "133.82130000", "358176.30901200", "0"], [1748475360000, "2676.13000000", "2679.64000000", "2676.13000000", "2677.23000000", "339.53770000", 1748475419999, "909471.90293700", 3551, "218.43860000", "585141.23490900", "0"], [1748475420000, "2677.22000000", "2678.30000000", "2675.37000000", "2677.44000000", "365.68950000", 1748475479999, "978925.51517300", 3525, "103.45190000", "276937.90064400", "0"], [1748475480000, "2677.44000000", "2677.44000000", "2674.37000000", "2674.99000000", "337.08930000", 1748475539999, "901843.99730400", 4368, "184.63250000", "493937.92260300", "0"], [1748475540000, "2674.99000000", "2675.73000000", "2673.99000000", "2675.73000000", "269.19690000", 1748475599999, "720091.74893700", 2957, "156.79800000", "419426.53457300", "0"], [1748475600000, "2675.72000000", "2681.70000000", "2675.72000000", "2679.49000000", "581.85820000", 1748475659999, "1559497.50447500", 3601, "300.88440000", "806356.14140600", "0"], [1748475660000, "2679.49000000", "2680.51000000", "2678.53000000", "2679.16000000", "608.62760000", 1748475719999, "1630729.83808800", 3210, "281.08750000", "753142.25835100", "0"], [1748475720000, "2679.17000000", "2682.58000000", "2678.00000000", "2681.40000000", "430.33790000", 1748475779999, "1153476.02920500", 3945, "236.17350000", "633008.75739700", "0"], [1748475780000, "2681.40000000", "2682.53000000", "2679.72000000", "2679.93000000", "441.98230000", 1748475839999, "1185116.53052300", 4207, "276.82780000", "742281.43992700", "0"], [1748475840000, "2679.93000000", "2680.33000000", "2676.49000000", "2676.90000000", "312.04570000", 1748475899999, "835717.46301900", 3766, "184.64410000", "494523.56547400", "0"], [1748475900000, "2676.90000000", "2677.17000000", "2672.13000000", "2673.89000000", "789.37920000", 1748475959999, "2111020.61772500", 3429, "356.65100000", "953890.69322400", "0"], [1748475960000, "2673.90000000", "2673.90000000", "2670.75000000", "2672.62000000", "911.67650000", 1748476019999, "2435655.32289700", 3317, "257.04180000", "686782.63660800", "0"], [1748476020000, "2672.62000000", "2674.45000000", "2672.50000000", "2674.30000000", "189.79410000", 1748476079999, "507463.38992200", 1812, "101.97250000", "272630.37196500", "0"], [1748476080000, "2674.30000000", "2674.44000000", "2671.31000000", "2672.80000000", "312.94990000", 1748476139999, "836315.25360200", 2748, "198.10120000", "529383.44779500", "0"], [1748476140000, "2672.81000000", "2673.60000000", "2671.50000000", "2672.14000000", "289.41630000", 1748476199999, "773470.95775400", 2489, "173.15490000", "462732.93172200", "0"], [1748476200000, "2672.15000000", "2675.17000000", "2671.90000000", "2674.50000000", "268.90290000", 1748476259999, "718941.63153000", 2374, "194.05470000", "518794.77035600", "0"], [1748476260000, "2674.51000000", "2676.09000000", "2674.51000000", "2675.10000000", "206.31470000", 1748476319999, "551952.80166100", 1899, "154.35840000", "412944.83037600", "0"], [1748476320000, "2675.10000000", "2675.70000000", "2675.07000000", "2675.29000000", "174.64880000", 1748476379999, "467239.56366400", 1946, "121.75510000", "325730.74115200", "0"], [1748476380000, "2675.29000000", "2678.00000000", "2675.29000000", "2677.15000000", "679.90260000", 1748476439999, "1820236.69262000", 3252, "587.78780000", "1573605.36684900", "0"], [1748476440000, "2677.15000000", "2678.90000000", "2677.00000000", "2677.51000000", "288.47520000", 1748476499999, "772424.73790200", 2592, "154.11400000", "412647.41700700", "0"], [1748476500000, "2677.51000000", "2682.79000000", "2677.51000000", "2681.82000000", "668.76460000", 1748476559999, "1792750.73612800", 3300, "564.28600000", "1512620.33634500", "0"], [1748476560000, "2681.83000000", "2683.52000000", "2681.82000000", "2682.56000000", "297.46120000", 1748476619999, "797873.31886900", 2345, "190.24870000", "510297.31464100", "0"], [1748476620000, "2682.56000000", "2683.23000000", "2681.50000000", "2682.37000000", "281.20690000", 1748476679999, "754207.69200400", 2754, "125.62260000", "336914.72789100", "0"], [1748476680000, "2682.38000000", "2683.00000000", "2681.20000000", "2681.20000000", "204.93170000", 1748476739999, "549671.63255600", 1370, "47.78840000", "128193.51570300", "0"], [1748476740000, "2681.21000000", "2682.10000000", "2681.10000000", "2681.60000000", "156.36900000", 1748476799999, "419296.48396600", 1683, "110.34990000", "295888.67284600", "0"], [1748476800000, "2681.61000000", "2683.00000000", "2680.00000000", "2682.80000000", "558.07290000", 1748476859999, "1496394.95287100", 4177, "239.19210000", "641321.85984600", "0"], [1748476860000, "2682.80000000", "2684.00000000", "2679.00000000", "2679.20000000", "924.95540000", 1748476919999, "2480217.00120800", 6794, "511.83610000", "1372286.10951300", "0"], [1748476920000, "2679.20000000", "2685.85000000", "2679.00000000", "2683.00000000", "1097.73640000", 1748476979999, "2944904.78387600", 6154, "700.43930000", "1878943.95037700", "0"], [1748476980000, "2683.01000000", "2684.59000000", "2678.60000000", "2678.61000000", "1043.30320000", 1748477039999, "2796854.74632400", 5346, "179.72930000", "481994.01672700", "0"], [1748477040000, "2678.61000000", "2679.00000000", "2669.01000000", "2677.40000000", "2371.86210000", 1748477099999, "6340621.83303200", 7955, "1162.76710000", "3108516.04014000", "0"], [1748477100000, "2677.40000000", "2680.98000000", "2677.40000000", "2677.90000000", "483.79200000", 1748477159999, "1296136.89969600", 4584, "293.93450000", "787431.07180200", "0"], [1748477160000, "2677.90000000", "2678.99000000", "2673.60000000", "2674.50000000", "396.71900000", 1748477219999, "1061347.54963200", 4978, "129.26500000", "345784.52832700", "0"], [1748477220000, "2674.50000000", "2678.60000000", "2674.20000000", "2675.59000000", "859.82900000", 1748477279999, "2301191.47072100", 4381, "213.58610000", "571515.39925000", "0"], [1748477280000, "2675.58000000", "2677.30000000", "2674.02000000", "2675.35000000", "725.13850000", 1748477339999, "1940338.23398400", 2704, "361.63730000", "967624.52637100", "0"], [1748477340000, "2675.35000000", "2676.30000000", "2673.00000000", "2674.31000000", "192.77170000", 1748477399999, "515576.76698100", 2510, "107.85150000", "288465.10767800", "0"], [1748477400000, "2674.30000000", "2675.10000000", "2673.49000000", "2673.50000000", "350.34620000", 1748477459999, "936872.22838100", 2588, "236.76490000", "633164.07132000", "0"], [1748477460000, "2673.50000000", "2674.38000000", "2672.50000000", "2673.80000000", "637.15340000", 1748477519999, "1703334.75256800", 3304, "178.44570000", "477050.33397200", "0"], [1748477520000, "2673.80000000", "2674.24000000", "2671.02000000", "2673.36000000", "404.76120000", 1748477579999, "1081751.68855200", 2822, "136.35510000", "364392.64583100", "0"], [1748477580000, "2673.36000000", "2677.33000000", "2673.36000000", "2675.49000000", "357.14950000", 1748477639999, "955708.12043000", 1926, "256.51720000", "686394.52272600", "0"], [1748477640000, "2675.49000000", "2679.93000000", "2675.20000000", "2679.93000000", "793.26930000", 1748477699999, "2124267.06901900", 2197, "757.90860000", "2029623.06548300", "0"], [1748477700000, "2679.92000000", "2682.85000000", "2675.97000000", "2682.68000000", "1617.51720000", 1748477759999, "4333904.25526900", 5381, "676.00890000", "1811810.62330300", "0"], [1748477760000, "2682.68000000", "2686.42000000", "2682.53000000", "2685.21000000", "818.19190000", 1748477819999, "2196868.55484700", 4569, "572.99570000", "1538545.72898800", "0"], [1748477820000, "2685.20000000", "2686.00000000", "2682.80000000", "2683.31000000", "734.96480000", 1748477879999, "1972639.40719200", 4999, "408.36600000", "1096029.07260900", "0"], [1748477880000, "2683.31000000", "2686.70000000", "2683.30000000", "2684.73000000", "438.82460000", 1748477939999, "1178556.99844900", 3169, "282.74230000", "759361.74807200", "0"], [1748477940000, "2684.73000000", "2685.30000000", "2683.10000000", "2683.80000000", "178.77160000", 1748477999999, "479861.38769800", 2553, "75.61190000", "202976.88840400", "0"], [1748478000000, "2683.80000000", "2689.00000000", "2683.40000000", "2688.69000000", "926.51270000", 1748478059999, "2489825.15449300", 5331, "616.15000000", "1655983.72886800", "0"], [1748478060000, "2688.69000000", "2695.01000000", "2686.00000000", "2694.09000000", "2840.52350000", 1748478119999, "7644149.48132600", 8598, "2386.02830000", "6420920.05796300", "0"], [1748478120000, "2694.09000000", "2695.58000000", "2690.00000000", "2690.21000000", "1028.03290000", 1748478179999, "2768508.33926200", 5703, "546.45530000", "1471726.14776200", "0"], [1748478180000, "2690.22000000", "2697.86000000", "2688.10000000", "2695.43000000", "2109.31490000", 1748478239999, "5684133.05196400", 7600, "1401.81940000", "3777301.58837700", "0"], [1748478240000, "2695.44000000", "2697.96000000", "2692.70000000", "2694.00000000", "849.27460000", 1748478299999, "2289042.97154800", 5370, "550.82540000", "1484447.05095600", "0"], [1748478300000, "2694.00000000", "2698.88000000", "2693.83000000", "2696.10000000", "1032.76280000", 1748478359999, "2785285.35873900", 5310, "656.78280000", "1771263.60101600", "0"], [1748478360000, "2696.06000000", "2696.47000000", "2694.00000000", "2694.80000000", "319.67950000", 1748478419999, "861557.88690900", 3183, "124.24390000", "334846.48189200", "0"], [1748478420000, "2694.80000000", "2696.50000000", "2694.80000000", "2696.48000000", "689.39570000", 1748478479999, "1858476.07878600", 3191, "403.40420000", "1087498.06360500", "0"], [1748478480000, "2696.47000000", "2702.70000000", "2695.55000000", "2701.49000000", "4689.70160000", 1748478539999, "12662568.69975800", 9681, "3945.57380000", "10653229.02415500", "0"], [1748478540000, "2701.49000000", "2705.00000000", "2701.10000000", "2702.60000000", "1432.50190000", 1748478599999, "3872386.58470000", 7181, "879.51890000", "2377595.22042600", "0"], [1748478600000, "2702.60000000", "2705.30000000", "2698.55000000", "2698.55000000", "1149.08320000", 1748478659999, "3105260.12258500", 6999, "535.36430000", "1447009.12091600", "0"], [1748478660000, "2698.56000000", "2701.50000000", "2697.34000000", "2701.50000000", "715.19280000", 1748478719999, "1930535.87839000", 5276, "406.85150000", "1098300.69146800", "0"], [1748478720000, "2701.50000000", "2702.51000000", "2696.00000000", "2697.26000000", "842.50150000", 1748478779999, "2273383.69177100", 5879, "373.13330000", "1007068.02973600", "0"], [1748478780000, "2697.24000000", "2699.70000000", "2697.10000000", "2697.10000000", "620.08280000", 1748478839999, "1673211.38463200", 5204, "282.06840000", "761082.92567900", "0"], [1748478840000, "2697.11000000", "2699.10000000", "2696.49000000", "2698.29000000", "665.53840000", 1748478899999, "1795276.40912800", 4476, "369.09680000", "995640.85318300", "0"], [1748478900000, "2698.29000000", "2706.47000000", "2698.28000000", "2706.03000000", "1481.21540000", 1748478959999, "4003173.60415300", 6330, "990.51300000", "2676718.13602200", "0"], [1748478960000, "2706.03000000", "2706.04000000", "2698.20000000", "2699.50000000", "887.77400000", 1748479019999, "2398748.12776000", 6282, "376.46080000", "1017011.11606800", "0"], [1748479020000, "2699.50000000", "2701.50000000", "2697.79000000", "2701.38000000", "500.53610000", 1748479079999, "1351055.19775700", 3728, "292.14290000", "788615.82064100", "0"], [1748479080000, "2701.37000000", "2705.30000000", "2701.33000000", "2703.54000000", "607.37080000", 1748479139999, "1642349.41873800", 5090, "358.74480000", "970040.64402700", "0"], [1748479140000, "2703.54000000", "2703.70000000", "2701.50000000", "2701.99000000", "366.15990000", 1748479199999, "989570.62459400", 4327, "188.69090000", "509919.41406400", "0"], [1748479200000, "2702.00000000", "2708.48000000", "2701.99000000", "2706.29000000", "1330.71680000", 1748479259999, "3601587.52389200", 5708, "877.14040000", "2374153.03795900", "0"], [1748479260000, "2706.30000000", "2709.55000000", "2702.99000000", "2702.99000000", "783.14400000", 1748479319999, "2120035.75498600", 5314, "450.10890000", "1218552.84398900", "0"], [1748479320000, "2703.00000000", "2703.49000000", "2701.61000000", "2702.44000000", "492.73450000", 1748479379999, "1331730.57167200", 3758, "198.94040000", "537651.68569500", "0"], [1748479380000, "2702.44000000", "2704.40000000", "2702.10000000", "2702.19000000", "229.05390000", 1748479439999, "619224.51643700", 2583, "111.03720000", "300172.46154500", "0"], [1748479440000, "2702.19000000", "2703.64000000", "2701.69000000", "2702.43000000", "870.13050000", 1748479499999, "2351861.10321800", 3365, "672.09540000", "1816638.92814600", "0"], [1748479500000, "2702.42000000", "2707.63000000", "2702.37000000", "2707.56000000", "769.43850000", 1748479559999, "2081001.76122000", 4901, "363.75430000", "983965.59794300", "0"], [1748479560000, "2707.56000000", "2707.75000000", "2705.40000000", "2706.01000000", "499.89960000", 1748479619999, "1353233.38534200", 3025, "273.25880000", "739733.49015100", "0"], [1748479620000, "2706.01000000", "2709.30000000", "2705.73000000", "2708.40000000", "649.00700000", 1748479679999, "1757404.92640900", 4345, "400.82310000", "1085420.50547600", "0"], [1748479680000, "2708.38000000", "2711.50000000", "2708.38000000", "2710.01000000", "1604.21580000", 1748479739999, "4347886.13185300", 4878, "1310.43940000", "3551509.19369400", "0"], [1748479740000, "2710.00000000", "2712.00000000", "2709.46000000", "2710.92000000", "406.06320000", 1748479799999, "1100869.92377000", 3532, "251.53880000", "681971.94756000", "0"], [1748479800000, "2710.91000000", "2714.21000000", "2708.18000000", "2710.00000000", "1291.05980000", 1748479859999, "3500278.30929400", 8317, "590.91230000", "1602085.53455500", "0"], [1748479860000, "2710.01000000", "2712.00000000", "2708.20000000", "2708.79000000", "463.33360000", 1748479919999, "1255876.61883400", 4228, "249.48860000", "676368.56205400", "0"], [1748479920000, "2708.79000000", "2709.50000000", "2706.77000000", "2707.25000000", "271.45710000", 1748479979999, "735137.66412700", 2560, "88.45290000", "239540.01341800", "0"], [1748479980000, "2707.25000000", "2710.63000000", "2707.00000000", "2710.59000000", "279.46190000", 1748480039999, "756963.17765800", 2448, "181.35610000", "491213.83052900", "0"], [1748480040000, "2710.59000000", "2713.90000000", "2710.59000000", "2713.89000000", "388.99780000", 1748480099999, "1054831.43727300", 3067, "292.63990000", "793513.36572700", "0"], [1748480100000, "2713.90000000", "2716.78000000", "2713.90000000", "2715.19000000", "1668.29850000", 1748480159999, "4530628.45222400", 6793, "785.96440000", "2134239.62505700", "0"], [1748480160000, "2715.18000000", "2716.67000000", "2713.97000000", "2713.97000000", "417.71940000", 1748480219999, "1134407.76984100", 3966, "221.37810000", "601207.23792800", "0"], [1748480220000, "2713.98000000", "2714.36000000", "2711.61000000", "2712.03000000", "364.09820000", 1748480279999, "987834.54580900", 4272, "177.01150000", "480247.72664200", "0"], [1748480280000, "2712.03000000", "2715.50000000", "2711.94000000", "2715.08000000", "526.97370000", 1748480339999, "1430017.88806400", 4119, "390.44840000", "1059477.44767600", "0"], [1748480340000, "2715.08000000", "2721.50000000", "2715.00000000", "2721.50000000", "2523.17570000", 1748480399999, "6861322.65204200", 7001, "2169.38060000", "5899000.37340900", "0"], [1748480400000, "2721.50000000", "2722.50000000", "2718.00000000", "2718.21000000", "895.49520000", 1748480459999, "2436237.18221400", 5888, "429.34920000", "1168040.26462600", "0"], [1748480460000, "2718.22000000", "2719.90000000", "2716.99000000", "2717.61000000", "534.48230000", 1748480519999, "1452873.48502300", 4288, "221.42530000", "601842.31307500", "0"], [1748480520000, "2717.60000000", "2719.00000000", "2714.84000000", "2715.41000000", "777.03600000", 1748480579999, "2111043.90977800", 3788, "293.81960000", "798171.99840900", "0"], [1748480580000, "2715.41000000", "2716.80000000", "2712.45000000", "2713.23000000", "1462.16760000", 1748480639999, "3968302.80039600", 5500, "515.87890000", "1400016.75300700", "0"], [1748480640000, "2713.23000000", "2713.64000000", "2704.72000000", "2708.81000000", "2478.32190000", 1748480699999, "6712395.93624000", 7828, "972.82540000", "2634729.67486800", "0"], [1748480700000, "2708.81000000", "2712.83000000", "2708.78000000", "2712.83000000", "643.67740000", 1748480759999, "1744880.06716200", 2820, "287.93830000", "780540.47570300", "0"], [1748480760000, "2712.83000000", "2714.94000000", "2711.09000000", "2711.09000000", "535.13990000", 1748480819999, "1451719.19215200", 3795, "297.87120000", "808027.39735400", "0"], [1748480820000, "2711.10000000", "2711.10000000", "2706.33000000", "2708.79000000", "480.44680000", 1748480879999, "1301201.40901800", 4395, "224.53590000", "608092.39061400", "0"], [1748480880000, "2708.79000000", "2710.50000000", "2708.79000000", "2710.30000000", "435.32360000", 1748480939999, "1179682.85398600", 1666, "273.76080000", "741818.54724700", "0"], [1748480940000, "2710.30000000", "2710.30000000", "2707.17000000", "2707.57000000", "368.44490000", 1748480999999, "997769.69809300", 2122, "49.65240000", "134458.37001300", "0"], [1748481000000, "2707.58000000", "2708.60000000", "2706.45000000", "2706.69000000", "504.83450000", 1748481059999, "1366930.56935000", 2057, "177.72200000", "481231.82895600", "0"], [1748481060000, "2706.69000000", "2710.20000000", "2706.69000000", "2710.20000000", "659.93890000", 1748481119999, "1787913.12152500", 1964, "443.33780000", "1201031.96082100", "0"], [1748481120000, "2710.20000000", "2713.48000000", "2710.20000000", "2712.81000000", "664.78100000", 1748481179999, "1802752.46445400", 2409, "494.29870000", "1340458.39145000", "0"], [1748481180000, "2712.82000000", "2715.73000000", "2712.02000000", "2713.99000000", "511.41300000", 1748481239999, "1388113.00743600", 2095, "234.11320000", "635462.30621100", "0"], [1748481240000, "2714.00000000", "2714.00000000", "2710.59000000", "2710.95000000", "288.75480000", 1748481299999, "783007.77667600", 2153, "70.54790000", "191298.56643500", "0"], [1748481300000, "2710.95000000", "2714.98000000", "2710.95000000", "2711.91000000", "646.25610000", 1748481359999, "1753149.78097200", 3863, "343.90070000", "932946.74686700", "0"], [1748481360000, "2711.91000000", "2712.20000000", "2707.31000000", "2707.75000000", "751.25860000", 1748481419999, "2035456.41149300", 2890, "90.36820000", "244777.36214000", "0"], [1748481420000, "2707.75000000", "2711.50000000", "2706.76000000", "2711.05000000", "1003.39080000", 1748481479999, "2717956.41896100", 3327, "784.86060000", "2126113.74057500", "0"], [1748481480000, "2711.06000000", "2717.98000000", "2711.06000000", "2716.45000000", "1816.21100000", 1748481539999, "4931589.23587900", 5219, "1209.29720000", "3283033.92969600", "0"], [1748481540000, "2716.45000000", "2716.83000000", "2712.08000000", "2712.24000000", "358.47670000", 1748481599999, "973162.95757400", 2866, "98.68190000", "267892.35908100", "0"], [1748481600000, "2712.24000000", "2718.50000000", "2712.24000000", "2718.49000000", "390.96620000", 1748481659999, "1062036.43719100", 2617, "276.15760000", "750174.84717300", "0"], [1748481660000, "2718.49000000", "2719.85000000", "2715.20000000", "2716.19000000", "964.81180000", 1748481719999, "2622247.59414600", 3951, "296.29650000", "805169.86730600", "0"], [1748481720000, "2716.20000000", "2716.59000000", "2713.06000000", "2713.06000000", "325.46860000", 1748481779999, "883574.94190500", 2796, "70.93860000", "192558.36696400", "0"], [1748481780000, "2713.06000000", "2713.40000000", "2711.76000000", "2713.40000000", "365.42940000", 1748481839999, "991285.28493500", 2091, "188.41330000", "511094.17062100", "0"], [1748481840000, "2713.39000000", "2713.50000000", "2711.00000000", "2711.19000000", "222.39200000", 1748481899999, "603092.95538000", 1876, "111.87660000", "303363.43748700", "0"], [1748481900000, "2711.18000000", "2711.20000000", "2707.76000000", "2708.69000000", "572.67200000", 1748481959999, "1551529.59847400", 3094, "120.07680000", "325261.70843500", "0"], [1748481960000, "2708.69000000", "2709.00000000", "2706.66000000", "2706.67000000", "577.28930000", 1748482019999, "1563274.58676500", 3519, "240.68260000", "651783.71358100", "0"], [1748482020000, "2706.67000000", "2709.31000000", "2706.50000000", "2709.31000000", "453.68100000", 1748482079999, "1228373.43569700", 3236, "217.91720000", "590101.06335800", "0"], [1748482080000, "2709.31000000", "2710.00000000", "2706.47000000", "2708.60000000", "555.87830000", 1748482139999, "1505201.89556400", 2308, "89.79830000", "243240.56027100", "0"], [1748482140000, "2708.60000000", "2709.50000000", "2707.70000000", "2708.00000000", "216.74910000", 1748482199999, "587113.68287400", 1581, "110.54160000", "299419.80852900", "0"], [1748482200000, "2708.00000000", "2710.00000000", "2707.80000000", "2709.20000000", "235.50780000", 1748482259999, "638002.08076400", 2207, "122.85380000", "332827.48893300", "0"], [1748482260000, "2709.20000000", "2709.20000000", "2705.00000000", "2705.48000000", "374.39910000", 1748482319999, "1013563.31994400", 2656, "71.21790000", "192776.09227700", "0"], [1748482320000, "2705.48000000", "2706.77000000", "2702.31000000", "2702.59000000", "834.47820000", 1748482379999, "2256350.94107400", 3730, "363.61160000", "983116.13691600", "0"], [1748482380000, "2702.59000000", "2706.00000000", "2702.30000000", "2705.53000000", "517.15970000", 1748482439999, "1398721.07695600", 3025, "325.55260000", "880420.13017900", "0"], [1748482440000, "2705.53000000", "2707.18000000", "2705.53000000", "2706.41000000", "310.02850000", 1748482499999, "839078.90792300", 2248, "141.65280000", "383363.26501200", "0"], [1748482500000, "2706.41000000", "2713.02000000", "2706.40000000", "2712.52000000", "1008.07430000", 1748482559999, "2733637.12712200", 2680, "668.19430000", "1811671.80087800", "0"], [1748482560000, "2712.52000000", "2713.40000000", "2708.61000000", "2711.77000000", "593.85200000", 1748482619999, "1610037.44327200", 4666, "213.33420000", "578383.92600400", "0"], [1748482620000, "2711.77000000", "2712.00000000", "2708.78000000", "2708.78000000", "334.83750000", 1748482679999, "907799.94583800", 2684, "71.92390000", "195017.47297200", "0"], [1748482680000, "2708.78000000", "2709.45000000", "2701.06000000", "2701.78000000", "1147.18950000", 1748482739999, "3102991.43084600", 4706, "293.96240000", "795118.00439500", "0"], [1748482740000, "2701.77000000", "2706.18000000", "2700.49000000", "2702.29000000", "1790.12250000", 1748482799999, "4840207.73114500", 5076, "809.26840000", "2187827.26810600", "0"], [1748482800000, "2702.30000000", "2702.30000000", "2697.62000000", "2701.44000000", "2751.54370000", 1748482859999, "7428972.04451000", 6039, "795.40970000", "2147663.52225800", "0"], [1748482860000, "2701.45000000", "2704.30000000", "2700.00000000", "2703.80000000", "563.32580000", 1748482919999, "1522090.31266200", 3057, "204.03410000", "551310.35838900", "0"], [1748482920000, "2703.81000000", "2708.02000000", "2703.80000000", "2707.50000000", "922.62630000", 1748482979999, "2497409.80510100", 3656, "565.13300000", "1529597.13020900", "0"], [1748482980000, "2707.51000000", "2708.54000000", "2707.30000000", "2707.30000000", "271.53930000", 1748483039999, "735320.96977800", 2185, "120.08530000", "325177.63837400", "0"], [1748483040000, "2707.30000000", "2708.00000000", "2706.70000000", "2707.10000000", "255.03840000", 1748483099999, "690419.75510300", 2025, "113.71120000", "307829.08747600", "0"], [1748483100000, "2707.09000000", "2709.00000000", "2707.09000000", "2708.21000000", "609.95290000", 1748483159999, "1651850.57260100", 2604, "413.82840000", "1120666.81817700", "0"], [1748483160000, "2708.21000000", "2711.10000000", "2708.21000000", "2709.59000000", "298.79070000", 1748483219999, "809655.65662600", 4259, "213.59730000", "578769.52860100", "0"], [1748483220000, "2709.59000000", "2709.94000000", "2708.41000000", "2708.50000000", "201.44790000", 1748483279999, "545771.13332500", 2138, "75.70920000", "205122.96482500", "0"], [1748483280000, "2708.51000000", "2710.80000000", "2708.17000000", "2709.90000000", "244.73990000", 1748483339999, "663126.66352200", 2373, "162.25650000", "439612.56720900", "0"], [1748483340000, "2709.89000000", "2709.89000000", "2707.10000000", "2707.19000000", "255.74740000", 1748483399999, "692589.71765000", 2009, "71.51540000", "193633.47246900", "0"], [1748483400000, "2707.20000000", "2716.02000000", "2706.90000000", "2715.00000000", "1377.57360000", 1748483459999, "3736402.82716300", 4374, "1068.27530000", "2896973.76758100", "0"], [1748483460000, "2715.01000000", "2719.44000000", "2715.00000000", "2717.27000000", "910.53990000", 1748483519999, "2474268.33585300", 5342, "581.08910000", "1578942.93076500", "0"], [1748483520000, "2717.27000000", "2717.52000000", "2715.90000000", "2716.82000000", "384.75560000", 1748483579999, "1045311.13026500", 2389, "238.22300000", "647210.08400400", "0"], [1748483580000, "2716.81000000", "2718.34000000", "2716.28000000", "2717.09000000", "507.80960000", 1748483639999, "1379867.23457700", 3283, "226.62310000", "615829.99364100", "0"], [1748483640000, "2717.09000000", "2720.40000000", "2715.36000000", "2717.00000000", "993.28200000", 1748483699999, "2700227.01612500", 4405, "724.69720000", "1970399.08195800", "0"], [1748483700000, "2717.00000000", "2718.64000000", "2716.84000000", "2717.01000000", "321.28950000", 1748483759999, "873236.05655300", 2799, "157.28560000", "427481.27484800", "0"], [1748483760000, "2717.00000000", "2720.50000000", "2717.00000000", "2718.30000000", "509.36970000", 1748483819999, "1385193.26653000", 3158, "206.19940000", "560664.73039000", "0"], [1748483820000, "2718.31000000", "2719.90000000", "2715.60000000", "2716.27000000", "488.57700000", 1748483879999, "1327767.78734400", 2974, "114.82950000", "312030.94460700", "0"], [1748483880000, "2716.27000000", "2716.59000000", "2713.36000000", "2713.57000000", "845.93600000", 1748483939999, "2296946.59214700", 2072, "112.89070000", "306504.18883100", "0"], [1748483940000, "2713.57000000", "2713.70000000", "2710.99000000", "2711.76000000", "710.25060000", 1748483999999, "1926324.43968700", 2059, "270.40470000", "733282.43457200", "0"], [1748484000000, "2711.76000000", "2712.57000000", "2711.50000000", "2712.40000000", "416.66180000", 1748484059999, "1130052.82238300", 2006, "212.92080000", "577449.15913900", "0"], [1748484060000, "2712.41000000", "2713.73000000", "2712.40000000", "2713.50000000", "375.46600000", 1748484119999, "1018634.95217100", 2098, "114.46780000", "310530.51867600", "0"], [1748484120000, "2713.50000000", "2714.40000000", "2711.11000000", "2711.41000000", "470.09260000", 1748484179999, "1275219.94864000", 2790, "213.11050000", "578137.74223600", "0"], [1748484180000, "2711.41000000", "2711.98000000", "2709.83000000", "2710.20000000", "284.16670000", 1748484239999, "770398.03876100", 1622, "162.65580000", "441000.55373700", "0"], [1748484240000, "2710.20000000", "2710.20000000", "2708.80000000", "2709.21000000", "340.19680000", 1748484299999, "921726.80709700", 1864, "100.25880000", "271630.04295800", "0"], [1748484300000, "2709.21000000", "2709.30000000", "2706.55000000", "2706.91000000", "237.06960000", 1748484359999, "641986.00976900", 2721, "45.55210000", "123365.94263000", "0"], [1748484360000, "2706.91000000", "2706.91000000", "2705.90000000", "2706.53000000", "458.17410000", 1748484419999, "1239981.58200400", 1724, "132.98140000", "359884.90488800", "0"], [1748484420000, "2706.52000000", "2709.10000000", "2706.52000000", "2708.07000000", "240.35190000", 1748484479999, "650803.18272100", 1590, "160.42950000", "434376.90701400", "0"], [1748484480000, "2708.08000000", "2708.19000000", "2706.80000000", "2706.89000000", "190.20790000", 1748484539999, "515027.63581200", 1471, "46.46510000", "125805.73215800", "0"], [1748484540000, "2706.90000000", "2707.95000000", "2706.81000000", "2707.95000000", "215.61290000", 1748484599999, "583759.63399700", 1330, "90.48870000", "244988.16106600", "0"], [1748484600000, "2707.94000000", "2709.20000000", "2707.41000000", "2709.19000000", "225.76470000", 1748484659999, "611403.04099300", 1411, "166.05970000", "449715.36702700", "0"], [1748484660000, "2709.20000000", "2710.50000000", "2709.20000000", "2710.33000000", "517.20450000", 1748484719999, "1401626.76805000", 1128, "245.76260000", "665985.23706800", "0"], [1748484720000, "2710.32000000", "2710.32000000", "2708.09000000", "2708.31000000", "364.02210000", 1748484779999, "986128.77805800", 1536, "134.08050000", "363179.90278500", "0"], [1748484780000, "2708.30000000", "2708.50000000", "2707.80000000", "2708.50000000", "133.66710000", 1748484839999, "362004.12138700", 745, "76.31660000", "206686.19369600", "0"], [1748484840000, "2708.49000000", "2708.70000000", "2707.62000000", "2707.63000000", "100.35200000", 1748484899999, "271779.78116100", 829, "54.05890000", "146414.47212800", "0"], [1748484900000, "2707.63000000", "2713.10000000", "2707.63000000", "2710.09000000", "991.57110000", 1748484959999, "2688217.80276000", 4765, "418.69090000", "1134879.97817200", "0"], [1748484960000, "2710.09000000", "2711.50000000", "2709.04000000", "2711.39000000", "740.19220000", 1748485019999, "2006477.30468400", 2043, "263.07740000", "713108.07369800", "0"], [1748485020000, "2711.39000000", "2711.80000000", "2708.35000000", "2709.29000000", "647.38670000", 1748485079999, "1754749.24807800", 2328, "262.84560000", "712411.39230800", "0"], [1748485080000, "2709.29000000", "2711.19000000", "2709.27000000", "2710.51000000", "260.96660000", 1748485139999, "707312.04453800", 1744, "125.19040000", "339295.44790100", "0"], [1748485140000, "2710.52000000", "2715.67000000", "2710.52000000", "2715.21000000", "981.30630000", 1748485199999, "2663256.01359400", 3463, "761.56250000", "2066747.72942100", "0"], [1748485200000, "2715.20000000", "2715.21000000", "2713.60000000", "2714.50000000", "271.25250000", 1748485259999, "736278.89644400", 1920, "113.73410000", "308690.57472000", "0"], [1748485260000, "2714.49000000", "2715.86000000", "2713.63000000", "2715.46000000", "425.40840000", 1748485319999, "1155009.66002700", 2813, "220.69970000", "599194.97936500", "0"], [1748485320000, "2715.45000000", "2715.46000000", "2712.85000000", "2712.85000000", "405.15070000", 1748485379999, "1099638.44438900", 2764, "138.35190000", "375447.30682700", "0"], [1748485380000, "2712.82000000", "2715.71000000", "2712.41000000", "2714.81000000", "514.97840000", 1748485439999, "1397635.21366900", 2624, "367.80820000", "998196.21601100", "0"], [1748485440000, "2714.80000000", "2717.62000000", "2714.28000000", "2715.61000000", "427.85970000", 1748485499999, "1162252.71663600", 2520, "203.46410000", "552682.11411500", "0"], [1748485500000, "2715.60000000", "2726.88000000", "2715.59000000", "2725.98000000", "2886.43420000", 1748485559999, "7857190.57994300", 7813, "2403.47980000", "6542582.32694200", "0"], [1748485560000, "2725.99000000", "2746.68000000", "2725.62000000", "2736.39000000", "16135.61270000", 1748485619999, "44167316.71085400", 31904, "10431.42410000", "28545855.58327300", "0"], [1748485620000, "2736.39000000", "2746.66000000", "2736.39000000", "2740.12000000", "4321.66770000", 1748485679999, "11851631.67205700", 14292, "2334.15640000", "6400308.50081500", "0"], [1748485680000, "2740.06000000", "2749.99000000", "2739.78000000", "2747.41000000", "4319.34310000", 1748485739999, "11857564.68769700", 11733, "2206.57230000", "6057978.90819200", "0"], [1748485740000, "2747.41000000", "2747.42000000", "2742.28000000", "2745.49000000", "1270.67410000", 1748485799999, "3487362.23333400", 6317, "505.94360000", "1388464.06327800", "0"], [1748485800000, "2745.49000000", "2768.89000000", "2745.49000000", "2766.08000000", "15238.40430000", 1748485859999, "42053625.24303100", 33141, "10383.08890000", "28646303.32766700", "0"], [1748485860000, "2766.08000000", "2773.77000000", "2764.00000000", "2772.13000000", "4545.04410000", 1748485919999, "12586642.97822600", 17307, "2541.01520000", "7036818.69819500", "0"], [1748485920000, "2772.13000000", "2788.00000000", "2769.78000000", "2772.79000000", "8166.71870000", 1748485979999, "22696242.54406700", 26567, "4820.15790000", "13392716.19712400", "0"], [1748485980000, "2772.80000000", "2775.90000000", "2770.36000000", "2773.19000000", "3005.06920000", 1748486039999, "8334119.45626500", 12404, "1113.36480000", "3087741.74205000", "0"], [1748486040000, "2773.29000000", "2775.80000000", "2765.97000000", "2769.54000000", "3172.62570000", 1748486099999, "8790345.84133400", 10260, "1172.15690000", "3249133.89693100", "0"], [1748486100000, "2769.55000000", "2774.68000000", "2768.49000000", "2771.49000000", "1914.76300000", 1748486159999, "5306148.35702700", 9568, "771.49730000", "2137658.35255000", "0"], [1748486160000, "2771.49000000", "2773.40000000", "2761.45000000", "2762.37000000", "2177.36620000", 1748486219999, "6024220.94878600", 10200, "893.19290000", "2471158.77182800", "0"], [1748486220000, "2762.37000000", "2769.00000000", "2761.90000000", "2768.15000000", "883.20690000", 1748486279999, "2443358.98005100", 5552, "389.89610000", "1078696.82548100", "0"], [1748486280000, "2768.15000000", "2770.40000000", "2766.36000000", "2767.93000000", "993.41610000", 1748486339999, "2750030.87251000", 4978, "486.43280000", "1346397.33948800", "0"], [1748486340000, "2767.92000000", "2771.00000000", "2765.35000000", "2765.69000000", "990.68100000", 1748486399999, "2742112.97046000", 5779, "411.98500000", "1140371.02678700", "0"], [1748486400000, "2765.70000000", "2772.10000000", "2764.49000000", "2771.46000000", "1125.03820000", 1748486459999, "3116912.39259500", 6955, "591.98070000", "1639999.24894200", "0"], [1748486460000, "2771.47000000", "2771.50000000", "2766.68000000", "2768.00000000", "719.86200000", 1748486519999, "1993753.86758200", 5500, "206.80300000", "572715.32674900", "0"], [1748486520000, "2768.00000000", "2770.86000000", "2765.28000000", "2767.40000000", "523.95040000", 1748486579999, "1450368.71218400", 4235, "267.27720000", "739836.21732700", "0"], [1748486580000, "2767.39000000", "2770.02000000", "2767.39000000", "2768.40000000", "837.15330000", 1748486639999, "2317840.51310800", 4048, "228.01010000", "631333.72850700", "0"], [1748486640000, "2768.41000000", "2773.20000000", "2767.49000000", "2772.49000000", "1498.69940000", 1748486699999, "4151428.50106200", 5519, "1049.70060000", "2907447.43996300", "0"], [1748486700000, "2772.49000000", "2775.10000000", "2772.49000000", "2774.30000000", "1258.70440000", 1748486759999, "3491857.46353700", 5422, "714.42520000", "1981885.31794900", "0"], [1748486760000, "2774.30000000", "2774.86000000", "2770.70000000", "2771.11000000", "621.17410000", 1748486819999, "1722255.26898900", 4972, "265.71520000", "736728.06216000", "0"], [1748486820000, "2771.11000000", "2774.00000000", "2771.10000000", "2774.00000000", "572.21420000", 1748486879999, "1586634.08850800", 3277, "339.25880000", "940709.77320700", "0"], [1748486880000, "2773.99000000", "2773.99000000", "2766.65000000", "2766.66000000", "522.43700000", 1748486939999, "1447119.39549000", 3773, "114.10560000", "316080.12232700", "0"], [1748486940000, "2766.67000000", "2770.00000000", "2766.18000000", "2767.86000000", "431.41930000", 1748486999999, "1193989.30277900", 3763, "276.63870000", "765608.57358400", "0"], [1748487000000, "2767.86000000", "2772.39000000", "2767.61000000", "2770.58000000", "612.32510000", 1748487059999, "1696343.15249800", 4372, "325.52040000", "901649.02821000", "0"], [1748487060000, "2770.57000000", "2772.98000000", "2769.99000000", "2771.80000000", "351.93230000", 1748487119999, "975480.98175900", 2942, "180.62170000", "500633.46950900", "0"], [1748487120000, "2771.81000000", "2772.87000000", "2769.55000000", "2771.44000000", "888.81300000", 1748487179999, "2463175.38536900", 5196, "660.91040000", "1831590.54425000", "0"], [1748487180000, "2771.44000000", "2773.70000000", "2768.67000000", "2773.69000000", "1010.12170000", 1748487239999, "2800039.22967300", 4483, "556.65090000", "1542841.07821100", "0"], [1748487240000, "2773.68000000", "2773.69000000", "2770.92000000", "2771.76000000", "736.67390000", 1748487299999, "2042244.42121000", 2980, "497.78010000", "1379963.91908900", "0"], [1748487300000, "2771.76000000", "2774.39000000", "2771.70000000", "2772.40000000", "546.70280000", 1748487359999, "1516177.43470600", 3194, "394.43920000", "1093892.84265800", "0"], [1748487360000, "2772.40000000", "2772.50000000", "2770.50000000", "2770.80000000", "744.94730000", 1748487419999, "2064788.51085300", 3707, "303.67200000", "841700.87647100", "0"], [1748487420000, "2770.80000000", "2771.60000000", "2769.84000000", "2771.59000000", "685.17610000", 1748487479999, "1898311.40540500", 4110, "296.59790000", "821729.61728600", "0"], [1748487480000, "2771.60000000", "2773.00000000", "2768.90000000", "2771.32000000", "1196.85570000", 1748487539999, "3315644.54324900", 3974, "500.94780000", "1387640.22565800", "0"], [1748487540000, "2771.32000000", "2771.50000000", "2770.28000000", "2770.70000000", "259.27930000", 1748487599999, "718461.66924200", 1666, "91.07390000", "252348.31568600", "0"], [1748487600000, "2770.70000000", "2773.75000000", "2770.69000000", "2773.74000000", "1024.18910000", 1748487659999, "2839340.24599100", 3928, "413.59270000", "1146800.58818900", "0"], [1748487660000, "2773.74000000", "2773.74000000", "2766.25000000", "2766.26000000", "1038.30880000", 1748487719999, "2876209.27580100", 4986, "175.82450000", "487063.53177700", "0"], [1748487720000, "2766.26000000", "2770.38000000", "2765.74000000", "2767.67000000", "799.32940000", 1748487779999, "2212744.73996900", 4492, "577.27650000", "1597944.93345500", "0"], [1748487780000, "2767.67000000", "2767.67000000", "2765.36000000", "2767.00000000", "819.60820000", 1748487839999, "2267272.72046800", 3687, "310.56510000", "859078.84138400", "0"], [1748487840000, "2766.99000000", "2768.26000000", "2762.50000000", "2764.57000000", "953.32130000", 1748487899999, "2635832.75885300", 5553, "655.37210000", "1811909.35576100", "0"], [1748487900000, "2764.56000000", "2764.72000000", "2757.08000000", "2757.12000000", "1550.35790000", 1748487959999, "4279051.91508500", 7572, "534.98820000", "1476701.08452300", "0"], [1748487960000, "2757.12000000", "2762.79000000", "2757.12000000", "2762.35000000", "1045.35820000", 1748488019999, "2885719.55694900", 5196, "633.99860000", "1750161.73641200", "0"], [1748488020000, "2762.34000000", "2763.00000000", "2760.01000000", "2760.02000000", "498.42440000", 1748488079999, "1376432.66494600", 2650, "245.72990000", "678659.61449000", "0"], [1748488080000, "2760.02000000", "2760.60000000", "2754.10000000", "2755.48000000", "1229.73880000", 1748488139999, "3389534.36751100", 6681, "523.92880000", "1444011.11724100", "0"], [1748488140000, "2755.48000000", "2758.00000000", "2755.26000000", "2755.58000000", "438.60530000", 1748488199999, "1209048.74384800", 2512, "220.24230000", "607118.80354500", "0"], [1748488200000, "2755.58000000", "2758.56000000", "2755.01000000", "2757.86000000", "809.31830000", 1748488259999, "2231288.42635300", 2718, "470.71570000", "1297720.70727200", "0"], [1748488260000, "2757.85000000", "2759.76000000", "2756.00000000", "2757.62000000", "834.86610000", 1748488319999, "2302241.57899100", 3526, "339.94300000", "937311.22736600", "0"], [1748488320000, "2757.61000000", "2761.20000000", "2757.37000000", "2759.40000000", "358.00330000", 1748488379999, "987990.83300700", 2835, "242.65690000", "669684.14735400", "0"], [1748488380000, "2759.39000000", "2759.39000000", "2755.77000000", "2757.49000000", "555.69350000", 1748488439999, "1532253.50791800", 3615, "285.65620000", "787629.12987000", "0"], [1748488440000, "2757.50000000", "2759.49000000", "2757.50000000", "2759.32000000", "575.71390000", 1748488499999, "1588215.95644500", 2678, "334.97800000", "924082.29409000", "0"], [1748488500000, "2759.32000000", "2761.60000000", "2758.93000000", "2761.51000000", "698.05070000", 1748488559999, "1926911.25499800", 3252, "391.69440000", "1081230.84374100", "0"], [1748488560000, "2761.50000000", "2764.68000000", "2760.90000000", "2760.91000000", "1307.71590000", 1748488619999, "3613564.62770300", 4410, "634.08130000", "1752188.25783800", "0"], [1748488620000, "2760.91000000", "2762.99000000", "2760.90000000", "2762.06000000", "286.90870000", 1748488679999, "792428.92099200", 3477, "130.10940000", "359359.76056000", "0"], [1748488680000, "2762.06000000", "2762.06000000", "2757.44000000", "2758.49000000", "651.41900000", 1748488739999, "1797428.73516700", 3679, "195.83460000", "540540.01938600", "0"], [1748488740000, "2758.49000000", "2760.00000000", "2756.62000000", "2757.89000000", "741.60230000", 1748488799999, "2045339.96451900", 3507, "401.37790000", "1106903.51277100", "0"], [1748488800000, "2757.90000000", "2760.06000000", "2757.89000000", "2758.72000000", "299.73850000", 1748488859999, "827056.85771200", 1878, "144.14140000", "397712.95416400", "0"], [1748488860000, "2758.71000000", "2759.39000000", "2755.66000000", "2756.10000000", "258.41470000", 1748488919999, "712648.26165500", 2827, "52.90700000", "145905.24639400", "0"], [1748488920000, "2756.10000000", "2757.00000000", "2754.91000000", "2757.00000000", "592.77770000", 1748488979999, "1633565.62778100", 2964, "287.56040000", "792391.24864500", "0"], [1748488980000, "2757.00000000", "2757.60000000", "2756.11000000", "2756.66000000", "368.08050000", 1748489039999, "1014665.58015400", 2673, "234.00240000", "645021.37831800", "0"], [1748489040000, "2756.66000000", "2757.90000000", "2756.50000000", "2757.21000000", "193.58910000", 1748489099999, "533770.96002700", 1662, "86.01730000", "237166.08124500", "0"], [1748489100000, "2757.20000000", "2762.20000000", "2756.60000000", "2760.80000000", "679.65030000", 1748489159999, "1875690.48619800", 3470, "444.78730000", "1227441.17921300", "0"], [1748489160000, "2760.80000000", "2763.60000000", "2760.52000000", "2761.90000000", "433.66910000", 1748489219999, "1197942.53807400", 2567, "242.13160000", "668777.28241900", "0"], [1748489220000, "2761.91000000", "2763.00000000", "2758.84000000", "2758.86000000", "565.10680000", 1748489279999, "1560296.89999900", 3411, "156.77650000", "432771.89496400", "0"], [1748489280000, "2758.87000000", "2760.20000000", "2758.32000000", "2759.91000000", "211.88040000", 1748489339999, "584621.40951500", 1807, "107.51270000", "296631.82148400", "0"], [1748489340000, "2759.91000000", "2762.40000000", "2759.91000000", "2761.99000000", "338.96840000", 1748489399999, "936006.44173400", 2558, "211.90250000", "585116.80321400", "0"], [1748489400000, "2762.00000000", "2770.00000000", "2761.88000000", "2768.56000000", "1210.34460000", 1748489459999, "3347332.86541600", 5533, "880.85030000", "2436296.96207000", "0"], [1748489460000, "2768.56000000", "2768.57000000", "2762.00000000", "2763.14000000", "335.64330000", 1748489519999, "927929.38329500", 3444, "183.59400000", "507464.43098700", "0"], [1748489520000, "2763.13000000", "2765.89000000", "2761.80000000", "2761.80000000", "328.86090000", 1748489579999, "909043.22775900", 2904, "131.64720000", "363871.80912900", "0"], [1748489580000, "2761.81000000", "2763.20000000", "2760.00000000", "2761.70000000", "552.15680000", 1748489639999, "1525131.17911300", 3805, "195.23560000", "539226.73875300", "0"], [1748489640000, "2761.70000000", "2762.04000000", "2759.93000000", "2761.48000000", "630.80050000", 1748489699999, "1741602.21594900", 2461, "288.80170000", "797392.67495900", "0"], [1748489700000, "2761.49000000", "2761.49000000", "2755.50000000", "2755.98000000", "630.77110000", 1748489759999, "1739793.16542600", 4194, "88.92900000", "245253.02176000", "0"], [1748489760000, "2755.98000000", "2756.46000000", "2752.50000000", "2753.79000000", "709.09050000", 1748489819999, "1953135.08842100", 4089, "321.92370000", "886638.67005700", "0"], [1748489820000, "2753.79000000", "2754.18000000", "2751.12000000", "2751.90000000", "531.24040000", 1748489879999, "1462400.46815200", 4045, "158.64220000", "436696.03075600", "0"], [1748489880000, "2751.90000000", "2753.74000000", "2751.50000000", "2751.50000000", "300.39420000", 1748489939999, "826932.82198600", 2242, "102.47580000", "282083.53982100", "0"], [1748489940000, "2751.51000000", "2754.00000000", "2751.34000000", "2753.62000000", "528.07600000", 1748489999999, "1453719.29909600", 3944, "230.69540000", "635063.70163300", "0"], [1748490000000, "2753.62000000", "2753.62000000", "2751.98000000", "2752.10000000", "2281.86170000", 1748490059999, "6281032.89137600", 3153, "2010.34270000", "5533563.78512500", "0"], [1748490060000, "2752.09000000", "2752.79000000", "2751.81000000", "2751.90000000", "457.84500000", 1748490119999, "1260068.93568200", 2076, "208.71720000", "574409.65246000", "0"], [1748490120000, "2751.90000000", "2752.60000000", "2747.13000000", "2747.86000000", "1355.12910000", 1748490179999, "3725842.72815600", 5143, "455.02820000", "1250923.62403700", "0"], [1748490180000, "2747.86000000", "2750.70000000", "2747.61000000", "2748.69000000", "806.23800000", 1748490239999, "2216195.92168500", 3923, "480.42800000", "1320518.78584400", "0"], [1748490240000, "2748.70000000", "2750.93000000", "2746.42000000", "2750.90000000", "871.10650000", 1748490299999, "2394228.76286300", 3514, "516.67900000", "1420091.14482000", "0"], [1748490300000, "2750.90000000", "2754.43000000", "2750.10000000", "2753.92000000", "730.07710000", 1748490359999, "2009876.59655600", 3010, "499.17070000", "1374198.50662200", "0"], [1748490360000, "2753.91000000", "2756.36000000", "2753.30000000", "2755.53000000", "432.23850000", 1748490419999, "1190810.64789100", 2682, "209.39490000", "576890.30342200", "0"], [1748490420000, "2755.53000000", "2755.53000000", "2753.48000000", "2753.57000000", "173.91750000", 1748490479999, "479075.96753100", 1402, "28.79950000", "79333.74378300", "0"], [1748490480000, "2753.58000000", "2755.53000000", "2753.57000000", "2754.00000000", "252.94950000", 1748490539999, "696852.45380300", 1460, "77.36720000", "213125.40542000", "0"], [1748490540000, "2754.01000000", "2754.65000000", "2752.50000000", "2754.65000000", "467.42660000", 1748490599999, "1287034.97361200", 2977, "234.71110000", "646231.28910800", "0"], [1748490600000, "2754.64000000", "2755.30000000", "2753.50000000", "2755.22000000", "240.41100000", 1748490659999, "662289.81590700", 1949, "140.31220000", "386532.95341800", "0"], [1748490660000, "2755.22000000", "2756.50000000", "2754.10000000", "2756.30000000", "286.00680000", 1748490719999, "788176.07639900", 2184, "126.26340000", "347954.12466300", "0"], [1748490720000, "2756.30000000", "2762.65000000", "2756.11000000", "2760.00000000", "1137.38960000", 1748490779999, "3140038.33608800", 3675, "654.68420000", "1807178.89414200", "0"], [1748490780000, "2760.00000000", "2760.07000000", "2758.11000000", "2758.46000000", "273.86780000", 1748490839999, "755650.65377500", 2015, "104.55100000", "288448.15241800", "0"], [1748490840000, "2758.46000000", "2761.00000000", "2757.87000000", "2760.98000000", "400.71500000", 1748490899999, "1105764.69409300", 2149, "184.00640000", "507774.53166000", "0"], [1748490900000, "2760.99000000", "2760.99000000", "2757.40000000", "2757.42000000", "671.89900000", 1748490959999, "1853587.84796400", 2520, "84.26210000", "232431.79633000", "0"], [1748490960000, "2757.42000000", "2758.92000000", "2757.10000000", "2757.47000000", "288.26750000", 1748491019999, "795009.20750000", 2134, "157.84240000", "435264.36437700", "0"], [1748491020000, "2757.47000000", "2758.88000000", "2757.41000000", "2758.55000000", "425.77050000", 1748491079999, "1174307.58764900", 2612, "108.52620000", "299305.19669700", "0"], [1748491080000, "2758.55000000", "2759.90000000", "2758.53000000", "2759.56000000", "225.31020000", 1748491139999, "621682.30485600", 1184, "128.97860000", "355856.19184100", "0"], [1748491140000, "2759.56000000", "2763.00000000", "2759.10000000", "2762.50000000", "567.21510000", 1748491199999, "1566327.39470000", 1974, "400.99980000", "1107208.55681500", "0"], [1748491200000, "2762.50000000", "2764.10000000", "2761.58000000", "2761.58000000", "1122.71980000", 1748491259999, "3102107.83108500", 3362, "552.47630000", "1526605.19547800", "0"], [1748491260000, "2761.59000000", "2763.89000000", "2761.00000000", "2763.21000000", "464.54150000", 1748491319999, "1283286.68642600", 2520, "307.32260000", "848954.16057000", "0"], [1748491320000, "2763.21000000", "2764.30000000", "2760.23000000", "2761.40000000", "337.28880000", 1748491379999, "931772.44095100", 2812, "75.70040000", "209114.53008000", "0"], [1748491380000, "2761.40000000", "2762.00000000", "2760.57000000", "2761.99000000", "233.78520000", 1748491439999, "645550.77872200", 1925, "135.15030000", "373172.92344900", "0"], [1748491440000, "2761.99000000", "2765.40000000", "2761.00000000", "2765.20000000", "733.00870000", 1748491499999, "2025633.27295500", 3362, "346.42590000", "957363.76223800", "0"], [1748491500000, "2765.20000000", "2766.80000000", "2763.30000000", "2763.84000000", "383.45940000", 1748491559999, "1060321.47745900", 2774, "88.90930000", "245868.18328100", "0"], [1748491560000, "2763.84000000", "2764.70000000", "2763.35000000", "2763.36000000", "167.93900000", 1748491619999, "464181.19643300", 1449, "32.46640000", "89735.80306100", "0"], [1748491620000, "2763.35000000", "2763.35000000", "2758.53000000", "2758.74000000", "371.24500000", 1748491679999, "1025054.52159100", 2125, "67.81990000", "187175.74174100", "0"], [1748491680000, "2758.73000000", "2759.20000000", "2757.51000000", "2757.95000000", "234.90820000", 1748491739999, "647992.06342500", 1478, "58.32210000", "160861.19901700", "0"], [1748491740000, "2757.94000000", "2758.08000000", "2755.82000000", "2756.16000000", "450.13660000", 1748491799999, "1241102.04410100", 2253, "107.57210000", "296600.97443900", "0"], [1748491800000, "2756.16000000", "2758.20000000", "2756.16000000", "2757.79000000", "293.10290000", 1748491859999, "808160.16318000", 1624, "99.79870000", "275158.05651500", "0"], [1748491860000, "2757.79000000", "2757.79000000", "2756.13000000", "2757.54000000", "162.97760000", 1748491919999, "449320.22536500", 1533, "56.16310000", "154837.21632000", "0"], [1748491920000, "2757.54000000", "2757.99000000", "2757.10000000", "2757.24000000", "198.09120000", 1748491979999, "546244.85657200", 863, "59.39110000", "163773.66464300", "0"], [1748491980000, "2757.24000000", "2757.25000000", "2753.51000000", "2754.51000000", "475.16840000", 1748492039999, "1309101.58200300", 2726, "223.17760000", "614766.89868300", "0"], [1748492040000, "2754.51000000", "2758.56000000", "2754.51000000", "2757.54000000", "848.47880000", 1748492099999, "2339484.56445700", 2374, "650.26860000", "1793037.72548900", "0"], [1748492100000, "2757.55000000", "2757.99000000", "2752.00000000", "2752.00000000", "422.32690000", 1748492159999, "1163547.92567600", 2917, "74.11110000", "204312.45363200", "0"], [1748492160000, "2752.01000000", "2752.01000000", "2745.31000000", "2745.40000000", "848.68700000", 1748492219999, "2332931.94183000", 4194, "347.26830000", "954391.79656200", "0"], [1748492220000, "2745.39000000", "2746.93000000", "2739.09000000", "2746.93000000", "2641.12140000", 1748492279999, "7244482.69938300", 9237, "1138.48740000", "3122935.10809600", "0"], [1748492280000, "2747.00000000", "2750.00000000", "2746.91000000", "2747.93000000", "725.89170000", 1748492339999, "1994872.94078600", 3681, "418.31440000", "1149522.12542900", "0"], [1748492340000, "2747.93000000", "2752.31000000", "2747.93000000", "2752.13000000", "560.38850000", 1748492399999, "1541528.15939700", 2964, "289.83670000", "797259.05464000", "0"], [1748492400000, "2752.13000000", "2757.00000000", "2752.13000000", "2755.90000000", "654.43920000", 1748492459999, "1803316.04303800", 2956, "284.92360000", "785013.20806100", "0"], [1748492460000, "2755.90000000", "2755.90000000", "2753.06000000", "2753.60000000", "281.83470000", 1748492519999, "776203.83259800", 2866, "91.78770000", "252786.97326900", "0"], [1748492520000, "2753.60000000", "2753.77000000", "2752.00000000", "2752.01000000", "288.11150000", 1748492579999, "793227.74577100", 2238, "40.97020000", "112796.74626800", "0"], [1748492580000, "2752.01000000", "2755.02000000", "2751.40000000", "2753.77000000", "700.14030000", 1748492639999, "1927909.24196200", 2181, "485.36200000", "1336409.56019600", "0"], [1748492640000, "2753.77000000", "2754.00000000", "2752.60000000", "2752.71000000", "270.06300000", 1748492699999, "743544.10932200", 2322, "75.74880000", "208538.48600500", "0"], [1748492700000, "2752.71000000", "2752.71000000", "2750.76000000", "2751.59000000", "488.83330000", 1748492759999, "1345070.66200200", 3176, "122.42210000", "336804.21257100", "0"], [1748492760000, "2751.60000000", "2752.47000000", "2751.26000000", "2751.27000000", "209.60870000", 1748492819999, "576799.59854300", 1494, "63.34660000", "174304.80545100", "0"], [1748492820000, "2751.27000000", "2753.41000000", "2750.99000000", "2753.39000000", "625.20950000", 1748492879999, "1720392.12954400", 1863, "184.81110000", "508567.90223400", "0"], [1748492880000, "2753.40000000", "2755.43000000", "2753.40000000", "2754.81000000", "166.32670000", 1748492939999, "458210.34111200", 1011, "88.07660000", "242629.33914300", "0"], [1748492940000, "2754.81000000", "2755.53000000", "2754.37000000", "2754.72000000", "356.12910000", 1748492999999, "981170.17012400", 1113, "188.15970000", "518400.95407200", "0"], [1748493000000, "2754.72000000", "2757.14000000", "2754.72000000", "2756.30000000", "379.26500000", 1748493059999, "1045436.01296300", 1452, "133.42060000", "367732.62905800", "0"], [1748493060000, "2756.30000000", "2756.30000000", "2752.23000000", "2752.50000000", "260.05010000", 1748493119999, "716263.09754500", 1580, "34.43140000", "94842.74638800", "0"], [1748493120000, "2752.50000000", "2752.68000000", "2748.72000000", "2748.72000000", "818.34590000", 1748493179999, "2251307.54274400", 2852, "144.33550000", "397060.98695900", "0"], [1748493180000, "2748.73000000", "2749.20000000", "2746.90000000", "2746.90000000", "547.90970000", 1748493239999, "1505645.40479400", 3256, "251.80530000", "691969.08683400", "0"], [1748493240000, "2746.91000000", "2747.60000000", "2742.58000000", "2743.68000000", "1824.83390000", 1748493299999, "5008192.85170500", 4906, "331.74830000", "910591.16464700", "0"], [1748493300000, "2743.68000000", "2743.75000000", "2736.94000000", "2741.00000000", "1916.11410000", 1748493359999, "5249728.10645900", 8581, "683.01240000", "1871488.27004700", "0"], [1748493360000, "2741.00000000", "2742.40000000", "2740.46000000", "2742.39000000", "779.80160000", 1748493419999, "2137644.05942800", 4107, "427.92990000", "1173094.40473300", "0"], [1748493420000, "2742.40000000", "2742.40000000", "2728.01000000", "2729.04000000", "2735.07840000", 1748493479999, "7477731.78719500", 9609, "834.88050000", "2283278.26776400", "0"], [1748493480000, "2729.03000000", "2736.61000000", "2728.81000000", "2735.99000000", "1669.07910000", 1748493539999, "4561275.65324200", 7489, "625.68330000", "1709957.40262700", "0"], [1748493540000, "2735.98000000", "2738.26000000", "2735.98000000", "2736.90000000", "576.36820000", 1748493599999, "1577694.59702400", 2228, "332.73390000", "910782.47426100", "0"], [1748493600000, "2736.86000000", "2736.86000000", "2724.06000000", "2724.73000000", "1970.06100000", 1748493659999, "5377992.62250400", 10813, "618.81970000", "1689349.69317000", "0"], [1748493660000, "2724.73000000", "2725.00000000", "2718.00000000", "2721.59000000", "3064.08200000", 1748493719999, "8339896.32534600", 13691, "1077.45280000", "2932740.47664700", "0"], [1748493720000, "2721.60000000", "2727.75000000", "2721.60000000", "2727.59000000", "768.01350000", 1748493779999, "2093280.90865200", 4076, "446.41520000", "1216799.72918900", "0"], [1748493780000, "2727.59000000", "2728.26000000", "2725.39000000", "2725.39000000", "857.57840000", 1748493839999, "2338770.89977400", 4066, "425.05850000", "1159211.89856900", "0"], [1748493840000, "2725.38000000", "2726.30000000", "2719.73000000", "2724.97000000", "1163.71780000", 1748493899999, "3169231.52096800", 5199, "361.83130000", "985375.52627700", "0"], [1748493900000, "2724.97000000", "2724.98000000", "2701.28000000", "2707.43000000", "4842.77180000", 1748493959999, "13126107.09127300", 20099, "1632.22450000", "4422170.67022000", "0"], [1748493960000, "2707.49000000", "2719.55000000", "2703.60000000", "2719.54000000", "2347.66390000", 1748494019999, "6371571.06295800", 11177, "1593.49270000", "4325109.90310700", "0"], [1748494020000, "2719.55000000", "2721.23000000", "2717.64000000", "2718.37000000", "985.72200000", 1748494079999, "2680376.87707600", 5773, "486.70450000", "1323486.99053800", "0"], [1748494080000, "2718.37000000", "2721.70000000", "2717.85000000", "2717.85000000", "1153.08200000", 1748494139999, "3136184.56391400", 5502, "252.31060000", "686205.31720200", "0"], [1748494140000, "2717.85000000", "2718.76000000", "2712.24000000", "2712.24000000", "5630.77970000", 1748494199999, "15291451.69394400", 9557, "3384.57890000", "9190211.29187700", "0"], [1748494200000, "2712.25000000", "2721.18000000", "2712.11000000", "2720.18000000", "1192.43640000", 1748494259999, "3239301.48068000", 5365, "757.86520000", "2058883.76850400", "0"], [1748494260000, "2720.17000000", "2726.89000000", "2719.22000000", "2724.04000000", "1103.25010000", 1748494319999, "3005265.41526800", 4555, "583.60960000", "1589724.66606500", "0"], [1748494320000, "2724.04000000", "2727.80000000", "2724.03000000", "2726.84000000", "442.90360000", 1748494379999, "1207522.86267400", 2948, "221.76160000", "604519.37361000", "0"], [1748494380000, "2726.84000000", "2727.30000000", "2720.01000000", "2720.49000000", "791.74170000", 1748494439999, "2156427.89896500", 4375, "186.57110000", "508035.60243000", "0"], [1748494440000, "2720.50000000", "2729.81000000", "2718.67000000", "2729.21000000", "2174.75100000", 1748494499999, "5926182.58445400", 5152, "1681.65860000", "4583216.69649600", "0"], [1748494500000, "2729.20000000", "2731.44000000", "2727.82000000", "2729.39000000", "693.72120000", 1748494559999, "1893357.77345600", 3936, "311.58240000", "850456.39214200", "0"], [1748494560000, "2729.40000000", "2730.57000000", "2728.56000000", "2729.03000000", "415.55980000", 1748494619999, "1134313.12990900", 2547, "157.77240000", "430664.97370000", "0"], [1748494620000, "2729.04000000", "2729.65000000", "2729.03000000", "2729.39000000", "105.40160000", 1748494679999, "287679.81524000", 1062, "62.62400000", "170920.35536200", "0"], [1748494680000, "2729.39000000", "2729.39000000", "2725.90000000", "2726.09000000", "560.52050000", 1748494739999, "1529062.26636500", 3509, "181.21070000", "494310.79079500", "0"], [1748494740000, "2726.09000000", "2727.79000000", "2726.09000000", "2727.50000000", "264.38380000", 1748494799999, "721046.61283200", 1602, "186.89900000", "509718.44204300", "0"], [1748494800000, "2727.50000000", "2728.45000000", "2726.79000000", "2727.34000000", "534.12220000", 1748494859999, "1456958.98379000", 2688, "268.15820000", "731437.00640500", "0"], [1748494860000, "2727.34000000", "2728.80000000", "2726.23000000", "2728.40000000", "588.37990000", 1748494919999, "1604677.29932000", 3056, "290.14390000", "791267.42380200", "0"], [1748494920000, "2728.40000000", "2729.90000000", "2726.62000000", "2727.59000000", "320.22930000", 1748494979999, "873757.86102200", 2375, "124.81380000", "340548.76986900", "0"], [1748494980000, "2727.59000000", "2731.40000000", "2727.24000000", "2731.38000000", "433.30000000", 1748495039999, "1182155.36767200", 2945, "303.00630000", "826683.91187700", "0"], [1748495040000, "2731.37000000", "2731.50000000", "2727.73000000", "2727.79000000", "406.88870000", 1748495099999, "1110478.99056100", 2556, "86.47440000", "235947.61876200", "0"], [1748495100000, "2727.80000000", "2730.30000000", "2726.08000000", "2729.98000000", "448.70400000", 1748495159999, "1224193.41038400", 2023, "228.81630000", "624387.48255100", "0"], [1748495160000, "2729.98000000", "2729.99000000", "2724.71000000", "2725.49000000", "462.36480000", 1748495219999, "1260598.28611400", 3477, "137.63670000", "375215.65038500", "0"], [1748495220000, "2725.49000000", "2726.10000000", "2722.01000000", "2722.10000000", "488.80200000", 1748495279999, "1331588.61799100", 2880, "109.37030000", "297938.75347600", "0"], [1748495280000, "2722.10000000", "2724.90000000", "2719.51000000", "2724.90000000", "507.30560000", 1748495339999, "1380404.74495600", 2807, "175.67010000", "478097.99690500", "0"], [1748495340000, "2724.89000000", "2726.62000000", "2724.32000000", "2725.70000000", "197.54280000", 1748495399999, "538357.85124000", 1710, "113.39150000", "309006.52435700", "0"], [1748495400000, "2725.70000000", "2727.50000000", "2725.66000000", "2726.91000000", "206.41020000", 1748495459999, "562790.68368400", 1058, "58.13970000", "158511.10638000", "0"], [1748495460000, "2726.90000000", "2728.26000000", "2726.90000000", "2728.26000000", "182.90500000", 1748495519999, "498862.03380700", 534, "129.39210000", "352899.87283100", "0"], [1748495520000, "2728.25000000", "2728.26000000", "2726.80000000", "2727.24000000", "390.79560000", 1748495579999, "1065865.78216000", 2040, "142.89870000", "389704.41492500", "0"], [1748495580000, "2727.25000000", "2727.25000000", "2724.30000000", "2725.10000000", "561.54380000", 1748495639999, "1530366.86333300", 2911, "321.50680000", "876148.54420000", "0"], [1748495640000, "2725.10000000", "2726.00000000", "2725.09000000", "2725.30000000", "106.85720000", 1748495699999, "291245.18257300", 1060, "54.09370000", "147429.64040200", "0"], [1748495700000, "2725.31000000", "2729.03000000", "2725.30000000", "2728.41000000", "240.78410000", 1748495759999, "656760.51802600", 2559, "154.04830000", "420126.21788800", "0"], [1748495760000, "2728.40000000", "2729.51000000", "2727.49000000", "2729.00000000", "192.23000000", 1748495819999, "524503.23638100", 2063, "93.28910000", "254538.75932100", "0"], [1748495820000, "2729.00000000", "2732.52000000", "2729.00000000", "2732.52000000", "342.69690000", 1748495879999, "935845.57794500", 2698, "233.15710000", "636701.46793500", "0"], [1748495880000, "2732.53000000", "2736.40000000", "2732.53000000", "2734.62000000", "1945.22760000", 1748495939999, "5320527.10428500", 4052, "1376.82430000", "3766042.02945100", "0"], [1748495940000, "2734.61000000", "2734.61000000", "2732.08000000", "2732.61000000", "387.04990000", 1748495999999, "1058054.16927400", 2243, "66.96000000", "183027.27115600", "0"], [1748496000000, "2732.62000000", "2734.10000000", "2731.99000000", "2733.30000000", "342.67620000", 1748496059999, "936517.11136400", 1864, "152.93620000", "417960.18550700", "0"], [1748496060000, "2733.30000000", "2733.90000000", "2732.00000000", "2732.39000000", "137.56630000", 1748496119999, "375961.78479000", 1130, "57.79100000", "157931.77340000", "0"], [1748496120000, "2732.39000000", "2733.50000000", "2732.39000000", "2732.66000000", "281.06280000", 1748496179999, "768161.21606700", 1530, "142.77340000", "390190.33996700", "0"], [1748496180000, "2732.67000000", "2733.50000000", "2731.65000000", "2733.50000000", "239.67980000", 1748496239999, "654976.21106700", 1586, "86.93700000", "237567.92092800", "0"], [1748496240000, "2733.49000000", "2736.70000000", "2730.28000000", "2730.84000000", "927.53020000", 1748496299999, "2535516.34607100", 2852, "300.07720000", "820499.55193500", "0"], [1748496300000, "2730.84000000", "2732.56000000", "2730.48000000", "2731.94000000", "1004.93030000", 1748496359999, "2745041.45620700", 2183, "841.58350000", "2298808.92238600", "0"], [1748496360000, "2731.94000000", "2733.21000000", "2731.94000000", "2732.40000000", "239.48630000", 1748496419999, "654469.19503100", 1064, "140.21490000", "383169.52793300", "0"], [1748496420000, "2732.40000000", "2732.40000000", "2723.54000000", "2725.89000000", "2000.92130000", 1748496479999, "5456985.49802100", 5592, "462.89510000", "1261968.84296100", "0"], [1748496480000, "2725.90000000", "2727.68000000", "2725.89000000", "2727.17000000", "238.36070000", 1748496539999, "649974.62630000", 1605, "132.65010000", "361738.06905300", "0"], [1748496540000, "2727.17000000", "2727.20000000", "2723.21000000", "2724.31000000", "950.49380000", 1748496599999, "2589802.35472800", 2889, "333.98680000", "909908.31358900", "0"], [1748496600000, "2724.30000000", "2724.82000000", "2722.93000000", "2724.04000000", "399.69430000", 1748496659999, "1088691.65101100", 2358, "203.70790000", "554886.31062800", "0"], [1748496660000, "2724.04000000", "2728.01000000", "2724.04000000", "2727.40000000", "384.22540000", 1748496719999, "1047757.94149100", 1068, "345.35500000", "941793.41109500", "0"], [1748496720000, "2727.40000000", "2728.51000000", "2721.59000000", "2724.01000000", "669.48330000", 1748496779999, "1824477.40248000", 2706, "146.22830000", "398267.46616200", "0"], [1748496780000, "2724.01000000", "2725.79000000", "2723.20000000", "2725.79000000", "118.46850000", 1748496839999, "322724.41625500", 1172, "62.24420000", "169571.84010100", "0"], [1748496840000, "2725.78000000", "2725.79000000", "2724.31000000", "2725.00000000", "118.17270000", 1748496899999, "322019.76821400", 1011, "44.79670000", "122057.36242700", "0"], [1748496900000, "2725.00000000", "2725.98000000", "2724.55000000", "2725.98000000", "138.95680000", 1748496959999, "378663.45509000", 1080, "64.76300000", "176497.53065600", "0"], [1748496960000, "2725.97000000", "2725.98000000", "2724.62000000", "2725.18000000", "283.57940000", 1748497019999, "772790.63517700", 1366, "86.84320000", "236642.07601400", "0"], [1748497020000, "2725.18000000", "2725.60000000", "2724.00000000", "2724.00000000", "221.98040000", 1748497079999, "604940.23492600", 1042, "49.50650000", "134909.31551800", "0"], [1748497080000, "2724.01000000", "2726.29000000", "2724.01000000", "2724.99000000", "302.59520000", 1748497139999, "824728.21503500", 1548, "195.45130000", "532671.51837600", "0"], [1748497140000, "2724.98000000", "2728.00000000", "2724.80000000", "2727.99000000", "136.89120000", 1748497199999, "373234.51747500", 1109, "97.10110000", "264737.01220800", "0"], [1748497200000, "2728.00000000", "2729.31000000", "2727.90000000", "2728.53000000", "183.10260000", 1748497259999, "499602.65544800", 1448, "121.35090000", "331106.05070900", "0"], [1748497260000, "2728.53000000", "2728.54000000", "2728.53000000", "2728.54000000", "38.30080000", 1748497319999, "104505.06804900", 312, "18.62250000", "50812.23615000", "0"], [1748497320000, "2728.54000000", "2732.01000000", "2728.53000000", "2729.97000000", "593.84670000", 1748497379999, "1621788.38953300", 1710, "246.35340000", "672772.40617400", "0"], [1748497380000, "2729.98000000", "2731.50000000", "2729.40000000", "2731.28000000", "161.23910000", 1748497439999, "440219.93472600", 1025, "96.18440000", "262616.80657600", "0"], [1748497440000, "2731.28000000", "2731.29000000", "2730.81000000", "2730.98000000", "55.48370000", 1748497499999, "151528.33636600", 734, "24.68090000", "67404.08031300", "0"], [1748497500000, "2730.98000000", "2730.98000000", "2729.51000000", "2729.51000000", "90.76040000", 1748497559999, "247778.70367600", 772, "18.80580000", "51337.42028200", "0"], [1748497560000, "2729.52000000", "2733.50000000", "2729.26000000", "2733.50000000", "377.38590000", 1748497619999, "1030866.51774100", 2044, "339.15090000", "926449.96781300", "0"], [1748497620000, "2733.49000000", "2735.01000000", "2732.56000000", "2733.87000000", "861.98870000", 1748497679999, "2356652.34440600", 2450, "387.27760000", "1058842.08979100", "0"], [1748497680000, "2733.86000000", "2733.86000000", "2731.00000000", "2731.02000000", "177.19400000", 1748497739999, "484121.77343900", 1738, "51.82680000", "141584.80598200", "0"], [1748497740000, "2731.01000000", "2735.33000000", "2731.01000000", "2734.32000000", "525.78520000", 1748497799999, "1437519.89993400", 1822, "354.94230000", "970353.74887700", "0"], [1748497800000, "2734.32000000", "2734.32000000", "2732.40000000", "2732.41000000", "104.04470000", 1748497859999, "284405.94321400", 2069, "35.23720000", "96313.58101400", "0"], [1748497860000, "2732.42000000", "2733.73000000", "2731.01000000", "2731.01000000", "184.65490000", 1748497919999, "504640.05241900", 1832, "103.69060000", "283377.32191600", "0"], [1748497920000, "2731.01000000", "2732.00000000", "2728.99000000", "2728.99000000", "315.63510000", 1748497979999, "861965.75400900", 2498, "53.80340000", "146927.04972300", "0"], [1748497980000, "2728.99000000", "2729.00000000", "2721.85000000", "2722.72000000", "1689.82250000", 1748498039999, "4605989.05723300", 4450, "690.55750000", "1881927.73820100", "0"], [1748498040000, "2722.71000000", "2725.37000000", "2722.71000000", "2724.81000000", "284.85380000", 1748498099999, "776009.35502200", 2767, "119.08900000", "324444.99513800", "0"], [1748498100000, "2724.82000000", "2724.96000000", "2717.38000000", "2717.40000000", "2081.63740000", 1748498159999, "5664048.09350300", 6445, "417.99310000", "1137238.18290700", "0"], [1748498160000, "2717.39000000", "2720.36000000", "2716.21000000", "2720.17000000", "430.20440000", 1748498219999, "1169789.64548700", 2885, "191.82390000", "521518.59299900", "0"], [1748498220000, "2720.17000000", "2722.60000000", "2720.17000000", "2722.27000000", "412.83760000", 1748498279999, "1123686.81102800", 2092, "168.00150000", "457258.65122600", "0"], [1748498280000, "2722.21000000", "2723.30000000", "2721.99000000", "2722.26000000", "356.86310000", 1748498339999, "971568.11745200", 1588, "117.09070000", "318776.75776700", "0"], [1748498340000, "2722.25000000", "2723.37000000", "2720.19000000", "2722.80000000", "526.72440000", 1748498399999, "1433593.91209800", 2405, "265.46130000", "722619.79422900", "0"], [1748498400000, "2722.80000000", "2724.77000000", "2721.60000000", "2724.49000000", "465.51940000", 1748498459999, "1267724.10073100", 2277, "209.32790000", "570153.17534500", "0"], [1748498460000, "2724.49000000", "2725.23000000", "2723.88000000", "2723.88000000", "183.71330000", 1748498519999, "500568.63230200", 1360, "73.45220000", "200135.41941500", "0"], [1748498520000, "2723.89000000", "2724.99000000", "2723.20000000", "2724.99000000", "237.51500000", 1748498579999, "647043.50251300", 1355, "107.68810000", "293366.73585200", "0"], [1748498580000, "2724.99000000", "2726.50000000", "2724.60000000", "2726.49000000", "144.16980000", 1748498639999, "392925.60780500", 767, "109.26860000", "297809.05152400", "0"], [1748498640000, "2726.50000000", "2726.62000000", "2724.61000000", "2725.58000000", "108.45250000", 1748498699999, "295608.90853500", 1634, "65.18020000", "177652.44083000", "0"], [1748498700000, "2725.58000000", "2726.10000000", "2725.10000000", "2725.53000000", "187.11390000", 1748498759999, "509990.37677900", 1237, "62.51630000", "170389.59729200", "0"], [1748498760000, "2725.54000000", "2726.62000000", "2725.03000000", "2726.61000000", "134.27530000", 1748498819999, "365980.21447200", 739, "97.26590000", "265112.01761300", "0"], [1748498820000, "2726.61000000", "2727.19000000", "2725.78000000", "2725.78000000", "214.91930000", 1748498879999, "585990.26643400", 899, "153.63910000", "418927.90138700", "0"], [1748498880000, "2725.79000000", "2727.20000000", "2723.88000000", "2723.88000000", "286.05050000", 1748498939999, "779662.66567100", 1813, "99.72490000", "271842.20403100", "0"], [1748498940000, "2723.89000000", "2724.92000000", "2719.02000000", "2719.39000000", "346.73250000", 1748498999999, "943712.76581900", 2910, "114.39610000", "311484.46563200", "0"], [1748499000000, "2719.38000000", "2720.90000000", "2717.00000000", "2720.60000000", "541.09280000", 1748499059999, "1471284.38046900", 3335, "255.92680000", "695846.51470700", "0"], [1748499060000, "2720.60000000", "2720.61000000", "2716.65000000", "2719.50000000", "269.68950000", 1748499119999, "733143.17674200", 3441, "133.48580000", "362838.79697200", "0"], [1748499120000, "2719.50000000", "2725.23000000", "2719.50000000", "2724.23000000", "379.44860000", 1748499179999, "1033256.63296200", 2529, "273.54500000", "744887.61852500", "0"], [1748499180000, "2724.23000000", "2724.92000000", "2724.08000000", "2724.09000000", "100.32910000", 1748499239999, "273337.49287500", 827, "43.26510000", "117874.48573700", "0"], [1748499240000, "2724.09000000", "2724.24000000", "2723.54000000", "2723.60000000", "79.62070000", 1748499299999, "216889.93210000", 843, "50.34200000", "137131.86560700", "0"], [1748499300000, "2723.61000000", "2725.00000000", "2722.99000000", "2722.99000000", "903.36140000", 1748499359999, "2460960.55457900", 2702, "625.72280000", "1704595.00768900", "0"], [1748499360000, "2723.00000000", "2724.26000000", "2722.99000000", "2723.69000000", "233.08720000", 1748499419999, "634896.58556600", 1261, "163.84030000", "446270.79715500", "0"], [1748499420000, "2723.69000000", "2726.99000000", "2723.69000000", "2726.84000000", "373.62610000", 1748499479999, "1018275.81615200", 2392, "240.83170000", "656360.18093200", "0"], [1748499480000, "2726.84000000", "2727.40000000", "2726.63000000", "2727.40000000", "132.38650000", 1748499539999, "361026.62024000", 1226, "110.52820000", "301418.25128900", "0"], [1748499540000, "2727.39000000", "2728.14000000", "2727.02000000", "2727.96000000", "325.89500000", 1748499599999, "888935.01813000", 1720, "244.03980000", "665673.36402200", "0"], [1748499600000, "2727.97000000", "2727.97000000", "2724.80000000", "2725.45000000", "453.46870000", 1748499659999, "1236571.16695700", 1912, "65.89890000", "179614.36026700", "0"], [1748499660000, "2725.44000000", "2727.49000000", "2725.43000000", "2727.49000000", "121.70450000", 1748499719999, "331770.02713700", 1489, "95.35600000", "259950.99887300", "0"], [1748499720000, "2727.50000000", "2728.50000000", "2726.99000000", "2727.85000000", "158.41820000", 1748499779999, "432137.80679200", 1740, "72.33390000", "197318.72628400", "0"], [1748499780000, "2727.84000000", "2728.87000000", "2727.64000000", "2728.07000000", "297.38500000", 1748499839999, "811392.58856200", 1527, "220.50740000", "601636.72150300", "0"], [1748499840000, "2728.07000000", "2728.90000000", "2727.99000000", "2728.49000000", "127.72780000", 1748499899999, "348481.69491200", 889, "88.36340000", "241077.62215400", "0"], [1748499900000, "2728.49000000", "2728.50000000", "2727.49000000", "2727.62000000", "96.17560000", 1748499959999, "262354.37261200", 761, "51.28410000", "139897.77334100", "0"], [1748499960000, "2727.61000000", "2729.27000000", "2727.60000000", "2728.51000000", "116.40710000", 1748500019999, "317602.12250700", 1298, "77.30690000", "210911.06323900", "0"], [1748500020000, "2728.51000000", "2729.87000000", "2728.50000000", "2728.53000000", "262.38550000", 1748500079999, "716063.87371400", 1620, "95.96090000", "261886.87623100", "0"], [1748500080000, "2728.54000000", "2728.54000000", "2727.98000000", "2728.26000000", "92.70250000", 1748500139999, "252910.57791800", 875, "55.73640000", "152056.71094100", "0"], [1748500140000, "2728.26000000", "2730.28000000", "2728.25000000", "2730.28000000", "482.83470000", 1748500199999, "1317829.79040300", 1738, "297.35710000", "811610.88630500", "0"], [1748500200000, "2730.27000000", "2731.50000000", "2729.97000000", "2730.30000000", "383.06370000", 1748500259999, "1046071.97460800", 1974, "189.71940000", "518075.49459200", "0"], [1748500260000, "2730.30000000", "2730.52000000", "2728.64000000", "2729.49000000", "276.59910000", 1748500319999, "754965.77798100", 1520, "118.61760000", "323736.17633900", "0"], [1748500320000, "2729.50000000", "2730.37000000", "2728.97000000", "2730.36000000", "210.20180000", 1748500379999, "573769.21420600", 1362, "96.31590000", "262908.27823100", "0"], [1748500380000, "2730.37000000", "2731.95000000", "2730.37000000", "2731.65000000", "340.42940000", 1748500439999, "929782.67352500", 1913, "151.35190000", "413360.36047400", "0"], [1748500440000, "2731.66000000", "2732.00000000", "2730.61000000", "2730.66000000", "169.16990000", 1748500499999, "462044.03079000", 1244, "46.71540000", "127591.69678300", "0"], [1748500500000, "2730.67000000", "2730.99000000", "2727.28000000", "2728.37000000", "916.26260000", 1748500559999, "2500610.25023100", 1871, "129.07770000", "352197.42959700", "0"], [1748500560000, "2728.36000000", "2728.77000000", "2725.32000000", "2725.51000000", "829.58640000", 1748500619999, "2262328.37135000", 2328, "425.20940000", "1159513.13752700", "0"], [1748500620000, "2725.50000000", "2727.50000000", "2725.50000000", "2726.36000000", "344.57370000", 1748500679999, "939410.17095800", 1580, "258.02430000", "703432.51227400", "0"], [1748500680000, "2726.35000000", "2727.36000000", "2722.30000000", "2723.54000000", "943.86630000", 1748500739999, "2571210.33038500", 3787, "357.09130000", "972579.61385700", "0"], [1748500740000, "2723.55000000", "2723.60000000", "2721.45000000", "2722.07000000", "450.82470000", 1748500799999, "1227167.69181400", 2337, "94.46770000", "257148.94710600", "0"], [1748500800000, "2722.08000000", "2724.00000000", "2722.07000000", "2724.00000000", "248.45700000", 1748500859999, "676558.54175200", 1702, "150.79240000", "410622.62619800", "0"], [1748500860000, "2723.99000000", "2725.83000000", "2723.99000000", "2725.23000000", "253.92920000", 1748500919999, "691976.82642900", 1563, "178.74290000", "487075.42180700", "0"], [1748500920000, "2725.23000000", "2725.23000000", "2724.16000000", "2724.48000000", "135.63680000", 1748500979999, "369559.33375600", 1352, "40.40900000", "110099.58896200", "0"], [1748500980000, "2724.48000000", "2726.63000000", "2721.94000000", "2726.63000000", "533.45790000", 1748501039999, "1453217.80208000", 2483, "322.28900000", "878091.20474800", "0"], [1748501040000, "2726.63000000", "2726.63000000", "2725.34000000", "2725.34000000", "242.38310000", 1748501099999, "660739.57917800", 1087, "80.09550000", "218323.87321200", "0"], [1748501100000, "2725.35000000", "2727.16000000", "2725.34000000", "2726.60000000", "246.11790000", 1748501159999, "670981.46194600", 1213, "170.32110000", "464342.29705900", "0"], [1748501160000, "2726.60000000", "2729.63000000", "2726.38000000", "2728.80000000", "604.26220000", 1748501219999, "1648353.24605500", 1604, "414.45550000", "1130476.18831400", "0"], [1748501220000, "2728.79000000", "2729.36000000", "2727.38000000", "2727.38000000", "139.30530000", 1748501279999, "380064.01713900", 1027, "81.86080000", "223321.44143200", "0"], [1748501280000, "2727.39000000", "2729.90000000", "2727.38000000", "2729.89000000", "355.89290000", 1748501339999, "970897.72732000", 1443, "317.40410000", "865892.83524800", "0"], [1748501340000, "2729.90000000", "2730.50000000", "2729.11000000", "2730.19000000", "159.20680000", 1748501399999, "434626.23165700", 1310, "83.10800000", "226874.92098700", "0"], [1748501400000, "2730.19000000", "2730.90000000", "2730.19000000", "2730.29000000", "330.64110000", 1748501459999, "902845.02229700", 1021, "214.86180000", "586698.01586900", "0"], [1748501460000, "2730.28000000", "2730.29000000", "2727.68000000", "2728.88000000", "454.30750000", 1748501519999, "1239623.84198400", 1671, "68.67230000", "187383.81314700", "0"], [1748501520000, "2728.88000000", "2728.89000000", "2728.88000000", "2728.89000000", "43.39910000", 1748501579999, "118431.21715600", 164, "28.11480000", "76722.19657200", "0"], [1748501580000, "2728.88000000", "2729.07000000", "2728.25000000", "2728.26000000", "175.17330000", 1748501639999, "478033.59256900", 668, "102.41890000", "279491.62562700", "0"], [1748501640000, "2728.25000000", "2728.25000000", "2726.24000000", "2727.46000000", "203.85210000", 1748501699999, "555959.33254400", 1323, "72.14130000", "196749.04941000", "0"], [1748501700000, "2727.45000000", "2727.46000000", "2726.23000000", "2727.00000000", "158.42930000", 1748501759999, "432032.88763100", 1121, "104.81710000", "285836.61670000", "0"], [1748501760000, "2727.01000000", "2728.00000000", "2727.00000000", "2728.00000000", "150.96120000", 1748501819999, "411719.71603600", 717, "123.68990000", "337346.38920400", "0"], [1748501820000, "2727.99000000", "2727.99000000", "2726.45000000", "2726.90000000", "207.54980000", 1748501879999, "566042.45275500", 1429, "54.56310000", "148804.86541800", "0"], [1748501880000, "2726.90000000", "2728.11000000", "2726.90000000", "2727.77000000", "290.44630000", 1748501939999, "792164.13945300", 1130, "174.91540000", "477044.48704900", "0"], [1748501940000, "2727.76000000", "2727.77000000", "2726.73000000", "2727.75000000", "203.07300000", 1748501999999, "553845.21444400", 1334, "116.07350000", "316566.09927300", "0"], [1748502000000, "2727.75000000", "2729.60000000", "2726.91000000", "2728.75000000", "348.00000000", 1748502059999, "949325.65736100", 1777, "271.79720000", "741408.02921600", "0"], [1748502060000, "2728.75000000", "2728.75000000", "2723.67000000", "2723.98000000", "387.80850000", 1748502119999, "1056763.24790300", 2711, "95.10280000", "259163.25353700", "0"], [1748502120000, "2723.98000000", "2725.27000000", "2722.65000000", "2722.66000000", "239.85640000", 1748502179999, "653262.98742600", 1929, "72.99140000", "198819.25213700", "0"], [1748502180000, "2722.65000000", "2724.00000000", "2720.40000000", "2720.41000000", "280.74820000", 1748502239999, "764313.46950200", 2653, "79.44240000", "216283.88722900", "0"], [1748502240000, "2720.40000000", "2722.02000000", "2720.26000000", "2720.71000000", "232.38040000", 1748502299999, "632352.05615100", 2612, "127.40780000", "346676.39815000", "0"], [1748502300000, "2720.71000000", "2722.20000000", "2720.69000000", "2722.16000000", "217.54030000", 1748502359999, "592021.26118600", 2600, "98.93440000", "269255.61519500", "0"], [1748502360000, "2722.17000000", "2723.59000000", "2721.00000000", "2723.20000000", "259.62910000", 1748502419999, "706709.48278000", 1945, "69.81800000", "190052.74925300", "0"], [1748502420000, "2723.20000000", "2723.20000000", "2721.01000000", "2721.01000000", "80.59850000", 1748502479999, "219374.76158300", 1331, "22.54080000", "61352.68273000", "0"], [1748502480000, "2721.02000000", "2721.02000000", "2716.89000000", "2717.26000000", "728.76960000", 1748502539999, "1981559.08030600", 3632, "203.35830000", "552871.08179000", "0"], [1748502540000, "2717.26000000", "2719.31000000", "2717.14000000", "2719.10000000", "223.80680000", 1748502599999, "608373.69300600", 2132, "115.29010000", "313404.81473000", "0"], [1748502600000, "2719.11000000", "2722.81000000", "2718.53000000", "2722.42000000", "2337.44790000", 1748502659999, "6361231.42881900", 2565, "1121.99730000", "3052984.83297700", "0"], [1748502660000, "2722.43000000", "2729.89000000", "2722.42000000", "2727.20000000", "5870.75040000", 1748502719999, "16008760.85476400", 6425, "2575.25970000", "7021706.46314100", "0"], [1748502720000, "2727.20000000", "2729.48000000", "2727.20000000", "2728.54000000", "637.41770000", 1748502779999, "1739146.61118200", 2396, "331.22090000", "903709.24649700", "0"], [1748502780000, "2728.55000000", "2729.40000000", "2726.99000000", "2727.24000000", "367.31890000", 1748502839999, "1002146.39615100", 2404, "160.14680000", "436981.33394100", "0"], [1748502840000, "2727.24000000", "2727.93000000", "2726.48000000", "2727.25000000", "346.34470000", 1748502899999, "944518.98259000", 2613, "122.80580000", "334909.08996200", "0"], [1748502900000, "2727.25000000", "2728.33000000", "2725.50000000", "2727.86000000", "374.27710000", 1748502959999, "1020649.50580600", 2548, "200.29720000", "546185.25813200", "0"], [1748502960000, "2727.85000000", "2728.58000000", "2725.90000000", "2725.94000000", "357.95480000", 1748503019999, "976240.79287300", 2071, "84.85880000", "231441.23278600", "0"], [1748503020000, "2725.95000000", "2726.38000000", "2725.19000000", "2725.24000000", "244.75070000", 1748503079999, "667078.00522600", 1215, "26.02340000", "70935.67773900", "0"], [1748503080000, "2725.23000000", "2726.33000000", "2725.23000000", "2726.19000000", "206.34440000", 1748503139999, "562455.55695700", 1653, "146.31660000", "398829.08639000", "0"], [1748503140000, "2726.20000000", "2727.68000000", "2726.20000000", "2727.25000000", "141.19430000", 1748503199999, "385033.24056800", 1049, "99.39250000", "271042.09204700", "0"], [1748503200000, "2727.24000000", "2728.99000000", "2727.10000000", "2728.99000000", "123.95190000", 1748503259999, "338178.99376400", 1184, "91.85990000", "250639.29933100", "0"], [1748503260000, "2728.98000000", "2733.72000000", "2728.98000000", "2733.71000000", "618.86080000", 1748503319999, "1690042.64442100", 2783, "491.63720000", "1342646.72499400", "0"], [1748503320000, "2733.71000000", "2736.82000000", "2733.44000000", "2734.30000000", "868.63870000", 1748503379999, "2375680.91783200", 4221, "408.42780000", "1117010.91263100", "0"], [1748503380000, "2734.30000000", "2734.30000000", "2731.83000000", "2732.27000000", "358.64530000", 1748503439999, "980072.95281400", 2042, "184.99770000", "505505.75458400", "0"], [1748503440000, "2732.28000000", "2735.01000000", "2732.27000000", "2734.78000000", "507.52380000", 1748503499999, "1387582.90231600", 2816, "385.41890000", "1053766.52314800", "0"], [1748503500000, "2734.78000000", "2734.79000000", "2732.36000000", "2732.82000000", "295.92510000", 1748503559999, "808763.96816300", 1901, "165.97260000", "453584.95481700", "0"], [1748503560000, "2732.82000000", "2733.79000000", "2732.82000000", "2733.30000000", "210.79840000", 1748503619999, "576171.22846900", 1573, "129.84670000", "354906.87496100", "0"], [1748503620000, "2733.30000000", "2734.15000000", "2733.30000000", "2734.15000000", "158.56730000", 1748503679999, "433498.20340600", 908, "61.65170000", "168551.46951900", "0"], [1748503680000, "2734.15000000", "2734.99000000", "2733.30000000", "2733.31000000", "150.69800000", 1748503739999, "412031.61928000", 1222, "85.83610000", "234678.71716300", "0"], [1748503740000, "2733.31000000", "2734.00000000", "2733.19000000", "2733.96000000", "186.39130000", 1748503799999, "509543.41272000", 1082, "89.42150000", "244442.64405000", "0"], [1748503800000, "2733.97000000", "2734.97000000", "2733.30000000", "2734.32000000", "249.72070000", 1748503859999, "682772.16781900", 1785, "126.81520000", "346733.88625100", "0"], [1748503860000, "2734.32000000", "2734.32000000", "2730.97000000", "2731.13000000", "582.62210000", 1748503919999, "1591839.23600400", 2843, "179.52960000", "490648.96710300", "0"], [1748503920000, "2731.12000000", "2732.30000000", "2730.59000000", "2731.61000000", "196.58740000", 1748503979999, "536966.66403300", 2144, "108.48360000", "296314.80209200", "0"], [1748503980000, "2731.60000000", "2732.06000000", "2730.87000000", "2732.05000000", "134.66390000", 1748504039999, "367813.52607100", 1394, "81.43040000", "222402.32523100", "0"], [1748504040000, "2732.05000000", "2732.06000000", "2729.78000000", "2731.01000000", "160.89800000", 1748504099999, "439338.93459000", 1823, "59.41960000", "162231.38908000", "0"], [1748504100000, "2731.01000000", "2731.08000000", "2728.90000000", "2729.89000000", "98.70930000", 1748504159999, "269492.06899400", 1460, "36.08000000", "98503.53696000", "0"], [1748504160000, "2729.89000000", "2730.28000000", "2729.89000000", "2730.27000000", "74.56440000", 1748504219999, "203564.85394900", 457, "39.17740000", "106956.06114300", "0"], [1748504220000, "2730.27000000", "2730.69000000", "2729.37000000", "2730.69000000", "137.96710000", 1748504279999, "376614.46980700", 1282, "91.47090000", "249689.42529900", "0"], [1748504280000, "2730.71000000", "2731.29000000", "2730.71000000", "2731.28000000", "49.22700000", 1748504339999, "134442.67935800", 424, "38.72620000", "105763.99957000", "0"], [1748504340000, "2731.28000000", "2731.63000000", "2729.80000000", "2729.80000000", "119.50030000", 1748504399999, "326330.99514600", 1662, "44.28170000", "120929.73484900", "0"], [1748504400000, "2729.80000000", "2731.30000000", "2729.80000000", "2731.29000000", "150.25020000", 1748504459999, "410258.02389500", 1045, "131.31150000", "358537.55196200", "0"], [1748504460000, "2731.29000000", "2731.30000000", "2726.69000000", "2727.38000000", "408.96540000", 1748504519999, "1115726.08454200", 2713, "50.39850000", "137464.61922200", "0"], [1748504520000, "2727.38000000", "2728.54000000", "2726.63000000", "2728.54000000", "217.74200000", 1748504579999, "593889.71437200", 1764, "109.75730000", "299372.91662500", "0"], [1748504580000, "2728.54000000", "2730.28000000", "2728.54000000", "2729.25000000", "143.83210000", 1748504639999, "392586.19179500", 1256, "61.69190000", "168373.69150800", "0"], [1748504640000, "2729.25000000", "2730.00000000", "2729.02000000", "2729.67000000", "168.70580000", 1748504699999, "460513.77315900", 771, "31.53890000", "86078.37880200", "0"], [1748504700000, "2729.66000000", "2729.97000000", "2728.25000000", "2728.25000000", "97.99670000", 1748504759999, "267443.86829000", 1039, "24.36370000", "66497.29770900", "0"], [1748504760000, "2728.25000000", "2729.00000000", "2728.25000000", "2728.26000000", "182.44300000", 1748504819999, "497832.30809600", 728, "67.24530000", "183488.59940200", "0"], [1748504820000, "2728.26000000", "2728.26000000", "2727.35000000", "2728.17000000", "205.45580000", 1748504879999, "560424.12107000", 1054, "104.54950000", "285161.57521000", "0"], [1748504880000, "2728.17000000", "2728.17000000", "2726.92000000", "2727.63000000", "133.66250000", 1748504939999, "364581.01145700", 926, "65.08100000", "177505.34585300", "0"], [1748504940000, "2727.63000000", "2728.06000000", "2727.58000000", "2727.58000000", "47.36530000", 1748504999999, "129201.94683400", 543, "26.93210000", "73463.46171200", "0"], [1748505000000, "2727.57000000", "2729.36000000", "2727.16000000", "2729.36000000", "120.34100000", 1748505059999, "328273.34846300", 938, "96.59690000", "263503.91279800", "0"], [1748505060000, "2729.38000000", "2731.00000000", "2729.26000000", "2730.01000000", "130.47540000", 1748505119999, "356222.89084000", 1074, "87.60250000", "239170.87914100", "0"], [1748505120000, "2730.00000000", "2730.64000000", "2729.26000000", "2729.77000000", "76.53760000", 1748505179999, "208938.07477700", 1133, "26.38210000", "72016.42546400", "0"], [1748505180000, "2729.77000000", "2733.12000000", "2729.77000000", "2732.00000000", "451.17210000", 1748505239999, "1232670.54836700", 1704, "289.81500000", "791719.21008300", "0"], [1748505240000, "2732.00000000", "2733.82000000", "2732.00000000", "2733.07000000", "352.76280000", 1748505299999, "964094.20560200", 1095, "298.22910000", "815061.58097700", "0"], [1748505300000, "2733.07000000", "2733.08000000", "2732.29000000", "2732.52000000", "222.25450000", 1748505359999, "607401.80404100", 765, "48.15780000", "131607.45077800", "0"], [1748505360000, "2732.51000000", "2732.89000000", "2730.49000000", "2731.61000000", "339.39860000", 1748505419999, "927138.99207100", 1213, "208.14830000", "568568.52908200", "0"], [1748505420000, "2731.60000000", "2732.00000000", "2730.97000000", "2731.99000000", "193.27810000", 1748505479999, "527932.87968400", 1247, "124.10910000", "339003.93744000", "0"], [1748505480000, "2731.99000000", "2732.69000000", "2731.39000000", "2731.39000000", "155.98710000", 1748505539999, "426180.64295500", 888, "81.18960000", "221834.21367000", "0"], [1748505540000, "2731.39000000", "2732.00000000", "2730.00000000", "2731.28000000", "555.26680000", 1748505599999, "1516192.63966700", 2013, "374.38440000", "1022245.55549400", "0"], [1748505600000, "2731.29000000", "2731.96000000", "2728.87000000", "2729.11000000", "504.73090000", 1748505659999, "1378010.52387700", 2025, "120.49180000", "328948.12879200", "0"], [1748505660000, "2729.11000000", "2730.03000000", "2727.38000000", "2727.65000000", "294.75760000", 1748505719999, "804379.51453400", 1978, "77.07990000", "210335.91049900", "0"], [1748505720000, "2727.66000000", "2728.30000000", "2723.23000000", "2724.49000000", "636.97800000", 1748505779999, "1735700.58116200", 2624, "108.17010000", "294833.91408000", "0"], [1748505780000, "2724.50000000", "2725.00000000", "2723.17000000", "2723.89000000", "1085.64650000", 1748505839999, "2957340.29624800", 2369, "196.17510000", "534383.45269900", "0"], [1748505840000, "2723.89000000", "2723.90000000", "2716.55000000", "2716.82000000", "1530.43780000", 1748505899999, "4163151.22168800", 4269, "473.47270000", "1288310.76277300", "0"], [1748505900000, "2716.82000000", "2719.60000000", "2711.60000000", "2711.60000000", "2352.32100000", 1748505959999, "6388381.60512100", 6406, "756.31480000", "2054347.81781600", "0"], [1748505960000, "2711.60000000", "2717.84000000", "2711.60000000", "2717.83000000", "755.72340000", 1748506019999, "2052143.62752000", 3024, "515.29610000", "1399373.53354500", "0"], [1748506020000, "2717.83000000", "2720.60000000", "2717.65000000", "2720.24000000", "338.69700000", 1748506079999, "921013.00907800", 2354, "204.75940000", "556746.93593500", "0"], [1748506080000, "2720.24000000", "2725.00000000", "2719.16000000", "2724.99000000", "742.91790000", 1748506139999, "2022073.36252300", 2176, "608.41940000", "1656061.99907300", "0"], [1748506140000, "2725.00000000", "2725.24000000", "2721.91000000", "2724.31000000", "780.34090000", 1748506199999, "2125037.53805200", 1739, "273.85150000", "745916.80074200", "0"], [1748506200000, "2724.32000000", "2724.49000000", "2721.30000000", "2721.63000000", "504.17540000", 1748506259999, "1372840.12450200", 2299, "162.59540000", "442749.93702700", "0"], [1748506260000, "2721.62000000", "2722.93000000", "2720.00000000", "2722.93000000", "178.68300000", 1748506319999, "486253.85672500", 2480, "85.10790000", "231603.39872500", "0"], [1748506320000, "2722.93000000", "2728.17000000", "2722.93000000", "2724.22000000", "1581.47470000", 1748506379999, "4311180.73859800", 2619, "1399.61050000", "3815610.02300000", "0"], [1748506380000, "2724.21000000", "2727.26000000", "2723.67000000", "2726.32000000", "679.15680000", 1748506439999, "1850691.42894500", 2334, "524.51920000", "1429186.86845600", "0"], [1748506440000, "2726.31000000", "2726.31000000", "2723.95000000", "2724.63000000", "229.51890000", 1748506499999, "625408.38413700", 1226, "44.00170000", "119888.93374900", "0"], [1748506500000, "2724.63000000", "2727.49000000", "2724.62000000", "2726.84000000", "398.27370000", 1748506559999, "1085643.42355400", 1668, "283.74750000", "773425.77497700", "0"], [1748506560000, "2726.84000000", "2729.27000000", "2726.00000000", "2729.05000000", "596.14330000", 1748506619999, "1625734.72288300", 2846, "320.96950000", "875378.43385800", "0"], [1748506620000, "2729.06000000", "2729.71000000", "2727.55000000", "2727.60000000", "331.06870000", 1748506679999, "903398.82973600", 2174, "70.26560000", "191727.96801100", "0"], [1748506680000, "2727.61000000", "2732.16000000", "2727.61000000", "2731.05000000", "956.75870000", 1748506739999, "2612251.72819900", 3844, "371.89260000", "1015251.73028600", "0"], [1748506740000, "2731.04000000", "2731.04000000", "2728.62000000", "2729.01000000", "199.35180000", 1748506799999, "544191.45799700", 1434, "60.18280000", "164270.29968800", "0"], [1748506800000, "2729.00000000", "2732.00000000", "2728.79000000", "2730.72000000", "388.90310000", 1748506859999, "1062127.31746600", 2171, "154.75350000", "422639.20917700", "0"], [1748506860000, "2730.73000000", "2732.30000000", "2729.26000000", "2729.65000000", "382.29080000", 1748506919999, "1043875.50457400", 2386, "87.73410000", "239564.53681000", "0"], [1748506920000, "2729.65000000", "2729.93000000", "2727.24000000", "2727.68000000", "165.15480000", 1748506979999, "450654.71456900", 1647, "85.50290000", "233324.17142500", "0"], [1748506980000, "2727.68000000", "2727.68000000", "2726.06000000", "2726.06000000", "146.47980000", 1748507039999, "399392.40645500", 1311, "78.27280000", "213406.35250200", "0"], [1748507040000, "2726.06000000", "2726.59000000", "2725.30000000", "2725.31000000", "357.11610000", 1748507099999, "973509.34818100", 1071, "244.66900000", "666985.05831000", "0"], [1748507100000, "2725.30000000", "2725.42000000", "2723.78000000", "2724.33000000", "406.16690000", 1748507159999, "1106551.88028400", 1740, "253.10440000", "689502.49511400", "0"], [1748507160000, "2724.33000000", "2724.87000000", "2720.68000000", "2721.81000000", "380.88460000", 1748507219999, "1037030.88266500", 1955, "113.39090000", "308670.14813200", "0"], [1748507220000, "2721.81000000", "2722.55000000", "2720.82000000", "2722.45000000", "276.56120000", 1748507279999, "752740.12923200", 2547, "108.97350000", "296600.64944100", "0"], [1748507280000, "2722.44000000", "2722.50000000", "2721.54000000", "2721.55000000", "105.76460000", 1748507339999, "287912.92301000", 992, "61.27330000", "166801.23752900", "0"], [1748507340000, "2721.55000000", "2721.78000000", "2721.10000000", "2721.19000000", "315.80880000", 1748507399999, "859414.37633400", 906, "263.34010000", "716624.61183000", "0"], [1748507400000, "2721.18000000", "2721.18000000", "2719.00000000", "2720.27000000", "531.09770000", 1748507459999, "1444764.68827300", 2227, "128.00740000", "348244.14026600", "0"], [1748507460000, "2720.27000000", "2720.31000000", "2718.55000000", "2720.30000000", "363.73930000", 1748507519999, "989190.04863700", 1833, "198.18710000", "538982.29980900", "0"], [1748507520000, "2720.30000000", "2722.54000000", "2720.30000000", "2722.54000000", "134.10010000", 1748507579999, "364916.17978800", 1175, "105.37820000", "286762.13217400", "0"], [1748507580000, "2722.53000000", "2723.41000000", "2721.98000000", "2721.98000000", "315.86640000", 1748507639999, "860049.93740400", 1818, "144.76220000", "394175.63238200", "0"], [1748507640000, "2721.98000000", "2721.98000000", "2719.49000000", "2720.48000000", "203.15460000", 1748507699999, "552661.36671200", 1641, "47.69470000", "129744.98684800", "0"], [1748507700000, "2720.49000000", "2720.49000000", "2719.49000000", "2719.90000000", "136.30490000", 1748507759999, "370771.36436500", 1043, "68.03170000", "185058.45436400", "0"], [1748507760000, "2719.90000000", "2724.68000000", "2719.90000000", "2724.00000000", "544.11410000", 1748507819999, "1481595.35406800", 1988, "354.35630000", "964910.98098700", "0"], [1748507820000, "2723.99000000", "2724.88000000", "2721.55000000", "2722.93000000", "321.62610000", 1748507879999, "876058.55429000", 1848, "154.11690000", "419792.47709600", "0"], [1748507880000, "2722.92000000", "2724.21000000", "2722.64000000", "2722.74000000", "254.27530000", 1748507939999, "692432.50338200", 1659, "203.13940000", "553184.12500700", "0"], [1748507940000, "2722.74000000", "2725.54000000", "2722.74000000", "2725.18000000", "182.66960000", 1748507999999, "497566.20722900", 1299, "113.54320000", "309308.31243400", "0"], [1748508000000, "2725.17000000", "2725.18000000", "2723.78000000", "2723.93000000", "289.35460000", 1748508059999, "788330.12111500", 1790, "213.19980000", "580844.64636700", "0"], [1748508060000, "2723.92000000", "2724.22000000", "2721.46000000", "2722.58000000", "256.27340000", 1748508119999, "697835.72217900", 1713, "109.25530000", "297483.77865400", "0"], [1748508120000, "2722.59000000", "2723.50000000", "2718.42000000", "2719.07000000", "624.14890000", 1748508179999, "1698401.45847700", 2703, "99.93520000", "271853.96675400", "0"], [1748508180000, "2719.06000000", "2720.93000000", "2719.06000000", "2720.49000000", "136.75360000", 1748508239999, "371991.12563000", 1120, "48.53630000", "132023.23081400", "0"], [1748508240000, "2720.48000000", "2720.49000000", "2718.55000000", "2719.07000000", "195.39790000", 1748508299999, "531308.17015100", 1174, "104.95580000", "285359.22584300", "0"], [1748508300000, "2719.07000000", "2720.23000000", "2717.62000000", "2718.58000000", "355.90530000", 1748508359999, "967445.37976100", 2683, "220.91900000", "600509.00939700", "0"], [1748508360000, "2718.59000000", "2719.47000000", "2716.13000000", "2716.23000000", "546.80590000", 1748508419999, "1486213.34174000", 3107, "223.25520000", "606829.87162600", "0"], [1748508420000, "2716.22000000", "2717.83000000", "2715.68000000", "2715.70000000", "502.57770000", 1748508479999, "1365274.09923600", 2977, "312.69520000", "849445.15149800", "0"], [1748508480000, "2715.70000000", "2722.92000000", "2715.20000000", "2721.53000000", "1425.97260000", 1748508539999, "3876251.92035100", 3703, "1054.70850000", "2866630.98717800", "0"], [1748508540000, "2721.54000000", "2723.25000000", "2720.50000000", "2722.47000000", "283.71600000", 1748508599999, "772266.09242100", 2180, "167.10670000", "454881.26751400", "0"], [1748508600000, "2722.47000000", "2726.69000000", "2722.47000000", "2723.90000000", "670.69530000", 1748508659999, "1827562.63627600", 3055, "364.74340000", "993782.00001000", "0"], [1748508660000, "2723.91000000", "2724.63000000", "2723.62000000", "2724.62000000", "232.67330000", 1748508719999, "633813.52757200", 1317, "146.25550000", "398395.84816500", "0"], [1748508720000, "2724.63000000", "2725.50000000", "2724.21000000", "2724.58000000", "559.16800000", 1748508779999, "1523620.01411200", 2667, "224.65370000", "612113.85070300", "0"], [1748508780000, "2724.59000000", "2725.00000000", "2724.00000000", "2724.39000000", "173.76730000", 1748508839999, "473457.19456000", 1737, "53.28280000", "145165.45590600", "0"], [1748508840000, "2724.38000000", "2724.80000000", "2722.75000000", "2723.49000000", "321.22080000", 1748508899999, "875003.24908000", 1829, "139.79450000", "380805.64521800", "0"], [1748508900000, "2723.50000000", "2725.88000000", "2722.63000000", "2725.56000000", "904.96030000", 1748508959999, "2465416.66908600", 3642, "612.77020000", "1669293.03176300", "0"], [1748508960000, "2725.56000000", "2726.00000000", "2724.12000000", "2725.22000000", "250.56120000", 1748509019999, "682777.69816400", 1932, "179.79610000", "489925.77015300", "0"], [1748509020000, "2725.22000000", "2727.09000000", "2725.22000000", "2726.53000000", "500.83590000", 1748509079999, "1365554.42116900", 2243, "236.04760000", "643533.35479800", "0"], [1748509080000, "2726.53000000", "2726.71000000", "2725.52000000", "2725.57000000", "189.29920000", 1748509139999, "516074.80705100", 1421, "69.97810000", "190782.59886600", "0"], [1748509140000, "2725.56000000", "2725.78000000", "2723.20000000", "2723.21000000", "175.73680000", 1748509199999, "478818.24688600", 1804, "66.71560000", "181803.99661700", "0"], [1748509200000, "2723.20000000", "2723.57000000", "2721.61000000", "2722.15000000", "258.11990000", 1748509259999, "702750.30977500", 2689, "145.04090000", "394878.99734700", "0"], [1748509260000, "2722.14000000", "2725.00000000", "2722.12000000", "2724.73000000", "241.98470000", 1748509319999, "659128.78710200", 2160, "139.65250000", "380372.40247800", "0"], [1748509320000, "2724.74000000", "2724.74000000", "2722.27000000", "2722.37000000", "165.01120000", 1748509379999, "449413.48496100", 1949, "92.80440000", "252743.78074500", "0"], [1748509380000, "2722.38000000", "2722.90000000", "2718.83000000", "2719.11000000", "746.45770000", 1748509439999, "2031143.42675900", 1857, "86.79060000", "236179.76020100", "0"], [1748509440000, "2719.11000000", "2719.41000000", "2716.49000000", "2716.50000000", "714.87630000", 1748509499999, "1942863.21215000", 2432, "410.53240000", "1115679.63624200", "0"], [1748509500000, "2716.50000000", "2718.39000000", "2716.49000000", "2718.02000000", "530.15390000", 1748509559999, "1440770.48757000", 2521, "293.00150000", "796264.32476000", "0"], [1748509560000, "2718.02000000", "2719.10000000", "2718.01000000", "2718.49000000", "85.82540000", 1748509619999, "233326.45107100", 1119, "39.21320000", "106601.06367500", "0"], [1748509620000, "2718.50000000", "2718.94000000", "2717.14000000", "2718.94000000", "129.38590000", 1748509679999, "351668.66778400", 1769, "53.15100000", "144457.66953700", "0"], [1748509680000, "2718.93000000", "2718.93000000", "2717.73000000", "2718.24000000", "193.21510000", 1748509739999, "525181.59687900", 1346, "61.36800000", "166800.84655900", "0"], [1748509740000, "2718.25000000", "2719.50000000", "2718.25000000", "2719.03000000", "106.21940000", 1748509799999, "288799.17469900", 1218, "77.88840000", "211766.04633100", "0"], [1748509800000, "2719.04000000", "2721.50000000", "2719.00000000", "2721.15000000", "315.46220000", 1748509859999, "858248.64737800", 1769, "236.93780000", "644648.54093200", "0"], [1748509860000, "2721.16000000", "2723.60000000", "2721.16000000", "2722.96000000", "287.57710000", 1748509919999, "782988.57095000", 2242, "201.27040000", "547997.08848800", "0"], [1748509920000, "2722.96000000", "2723.13000000", "2722.46000000", "2722.96000000", "125.12220000", 1748509979999, "340680.01254700", 913, "80.69810000", "219718.28996700", "0"], [1748509980000, "2722.96000000", "2723.11000000", "2722.34000000", "2722.34000000", "130.60170000", 1748510039999, "355597.06631700", 1233, "45.55540000", "124029.68540800", "0"], [1748510040000, "2722.34000000", "2722.34000000", "2720.17000000", "2720.18000000", "66.88910000", 1748510099999, "182021.12484500", 1251, "22.81470000", "62088.90605500", "0"], [1748510100000, "2720.17000000", "2720.61000000", "2719.52000000", "2720.61000000", "134.36670000", 1748510159999, "365470.98054000", 1267, "82.58270000", "224616.17533700", "0"], [1748510160000, "2720.60000000", "2722.50000000", "2720.29000000", "2722.49000000", "157.51490000", 1748510219999, "428581.96280200", 1313, "64.32380000", "175043.55236300", "0"], [1748510220000, "2722.49000000", "2722.50000000", "2719.36000000", "2719.64000000", "359.34500000", 1748510279999, "977403.10912600", 1832, "201.10360000", "546938.92927100", "0"], [1748510280000, "2719.64000000", "2719.64000000", "2717.58000000", "2718.11000000", "131.54760000", 1748510339999, "357581.89289300", 1768, "37.93780000", "103124.54291800", "0"], [1748510340000, "2718.11000000", "2719.17000000", "2718.10000000", "2718.73000000", "71.82890000", 1748510399999, "195291.12214100", 753, "35.26080000", "95861.95852300", "0"], [1748510400000, "2718.73000000", "2721.40000000", "2718.15000000", "2720.90000000", "304.70690000", 1748510459999, "828697.34166500", 1897, "241.40280000", "656536.73962900", "0"], [1748510460000, "2720.90000000", "2721.61000000", "2720.50000000", "2720.51000000", "146.58770000", 1748510519999, "398904.30688800", 968, "26.59660000", "72369.17689400", "0"], [1748510520000, "2720.50000000", "2720.70000000", "2718.95000000", "2720.17000000", "110.25920000", 1748510579999, "299891.44865500", 1948, "43.95330000", "119546.63332600", "0"], [1748510580000, "2720.18000000", "2721.40000000", "2720.17000000", "2720.37000000", "79.91600000", 1748510639999, "217443.49227700", 1394, "34.77560000", "94622.58684700", "0"], [1748510640000, "2720.37000000", "2721.09000000", "2720.17000000", "2720.75000000", "137.33550000", 1748510699999, "373651.58871100", 1205, "104.70270000", "284861.90530000", "0"], [1748510700000, "2720.75000000", "2721.23000000", "2720.05000000", "2720.05000000", "86.61170000", 1748510759999, "235619.72432800", 838, "28.21610000", "76762.28066700", "0"], [1748510760000, "2720.06000000", "2720.82000000", "2719.16000000", "2719.30000000", "269.58680000", 1748510819999, "733283.62760700", 1525, "79.99630000", "217571.64970000", "0"], [1748510820000, "2719.31000000", "2719.60000000", "2719.16000000", "2719.60000000", "40.87350000", 1748510879999, "111146.34000800", 341, "16.02470000", "43576.59719900", "0"], [1748510880000, "2719.60000000", "2719.60000000", "2719.16000000", "2719.31000000", "71.50200000", 1748510939999, "194441.42307500", 664, "42.24550000", "114879.39043100", "0"], [1748510940000, "2719.31000000", "2719.99000000", "2719.16000000", "2719.99000000", "53.74860000", 1748510999999, "146160.80403700", 709, "37.02010000", "100670.59921500", "0"], [1748511000000, "2719.99000000", "2723.47000000", "2719.30000000", "2723.46000000", "351.86410000", 1748511059999, "957627.69257900", 2057, "311.99170000", "849128.20254500", "0"], [1748511060000, "2723.47000000", "2728.96000000", "2723.46000000", "2728.70000000", "1113.60730000", 1748511119999, "3036509.74681400", 4115, "564.21880000", "1538324.78068500", "0"], [1748511120000, "2728.70000000", "2728.71000000", "2726.63000000", "2726.63000000", "322.93130000", 1748511179999, "880929.54369600", 2200, "195.22240000", "532573.25245600", "0"], [1748511180000, "2726.63000000", "2726.64000000", "2723.40000000", "2723.54000000", "259.19690000", 1748511239999, "706244.46985700", 1900, "53.31580000", "145276.70118700", "0"], [1748511240000, "2723.55000000", "2725.20000000", "2723.54000000", "2724.99000000", "279.21010000", 1748511299999, "760742.45379700", 2173, "202.29440000", "551176.35468300", "0"], [1748511300000, "2725.00000000", "2729.05000000", "2724.99000000", "2728.60000000", "564.26060000", 1748511359999, "1538991.81192800", 3643, "370.06360000", "1009179.96368400", "0"], [1748511360000, "2728.59000000", "2729.48000000", "2727.99000000", "2728.80000000", "748.36330000", 1748511419999, "2042098.64395300", 1843, "505.06320000", "1378199.24778000", "0"], [1748511420000, "2728.81000000", "2729.04000000", "2728.34000000", "2729.04000000", "199.22370000", 1748511479999, "543649.87008300", 1042, "118.03410000", "322099.47478200", "0"], [1748511480000, "2729.04000000", "2729.79000000", "2728.00000000", "2728.01000000", "610.19910000", 1748511539999, "1665203.22997600", 2165, "459.10380000", "1252894.97713600", "0"], [1748511540000, "2728.00000000", "2728.50000000", "2727.16000000", "2727.16000000", "444.12640000", 1748511599999, "1211628.20143000", 1619, "51.45630000", "140372.77187500", "0"], [1748511600000, "2727.17000000", "2727.17000000", "2725.24000000", "2726.94000000", "110.11180000", 1748511659999, "300165.83833400", 1719, "33.45890000", "91209.99147600", "0"], [1748511660000, "2726.94000000", "2727.64000000", "2726.39000000", "2726.39000000", "74.24150000", 1748511719999, "202457.11759900", 1077, "20.77090000", "56643.27226500", "0"], [1748511720000, "2726.40000000", "2726.68000000", "2725.89000000", "2726.62000000", "140.67760000", 1748511779999, "383545.35043400", 725, "62.85240000", "171361.96431300", "0"], [1748511780000, "2726.63000000", "2726.63000000", "2724.02000000", "2725.09000000", "105.58520000", 1748511839999, "287728.68207500", 1227, "46.37650000", "126364.57395400", "0"], [1748511840000, "2725.10000000", "2726.24000000", "2725.09000000", "2726.24000000", "58.23330000", 1748511899999, "158708.92562800", 527, "31.56730000", "86036.74916700", "0"], [1748511900000, "2726.24000000", "2726.99000000", "2725.22000000", "2726.84000000", "176.63440000", 1748511959999, "481603.34055700", 2006, "119.28800000", "325257.41779100", "0"], [1748511960000, "2726.83000000", "2729.48000000", "2726.83000000", "2729.27000000", "134.01310000", 1748512019999, "365677.19617500", 1299, "85.40900000", "233043.34492000", "0"], [1748512020000, "2729.26000000", "2729.26000000", "2727.63000000", "2728.65000000", "142.65150000", 1748512079999, "389229.81043400", 2175, "49.76440000", "135780.80608500", "0"], [1748512080000, "2728.64000000", "2730.00000000", "2728.64000000", "2729.99000000", "122.01210000", 1748512139999, "333025.75578900", 1151, "86.09080000", "234977.36855500", "0"], [1748512140000, "2730.00000000", "2732.23000000", "2729.89000000", "2732.08000000", "332.17110000", 1748512199999, "907135.03889100", 1588, "287.98540000", "786449.80866400", "0"], [1748512200000, "2732.07000000", "2732.28000000", "2731.10000000", "2731.29000000", "210.12680000", 1748512259999, "573966.55988500", 2266, "136.63150000", "373219.23358400", "0"], [1748512260000, "2731.28000000", "2731.28000000", "2730.57000000", "2730.98000000", "298.74230000", 1748512319999, "815834.29368900", 791, "132.83040000", "362735.93752300", "0"], [1748512320000, "2730.99000000", "2731.36000000", "2730.00000000", "2731.28000000", "200.29720000", 1748512379999, "546992.59768500", 1335, "128.08630000", "349786.73659300", "0"], [1748512380000, "2731.29000000", "2732.30000000", "2730.79000000", "2731.68000000", "120.52850000", 1748512439999, "329257.03080900", 1122, "56.22900000", "153590.00803700", "0"], [1748512440000, "2731.67000000", "2734.34000000", "2731.67000000", "2733.30000000", "576.74160000", 1748512499999, "1576326.88771300", 1738, "468.97430000", "1281739.54114000", "0"], [1748512500000, "2733.30000000", "2733.67000000", "2733.30000000", "2733.67000000", "133.33200000", 1748512559999, "364465.35032000", 683, "65.53660000", "179145.92434600", "0"], [1748512560000, "2733.66000000", "2733.67000000", "2733.00000000", "2733.21000000", "189.61080000", 1748512619999, "518275.64482700", 840, "91.95780000", "251339.66321400", "0"], [1748512620000, "2733.21000000", "2733.22000000", "2731.65000000", "2732.43000000", "244.74090000", 1748512679999, "668689.07058600", 1640, "66.43690000", "181511.53303800", "0"], [1748512680000, "2732.43000000", "2736.49000000", "2731.86000000", "2736.49000000", "730.59380000", 1748512739999, "1997837.31837300", 3219, "422.83650000", "1156238.98689300", "0"], [1748512740000, "2736.50000000", "2739.37000000", "2735.67000000", "2736.30000000", "1036.36300000", 1748512799999, "2837301.12991600", 5271, "533.54250000", "1460812.54587600", "0"], [1748512800000, "2736.30000000", "2744.42000000", "2736.30000000", "2741.50000000", "1304.09810000", 1748512859999, "3574346.45699500", 7571, "800.10960000", "2192891.48450200", "0"], [1748512860000, "2741.49000000", "2741.70000000", "2736.61000000", "2739.58000000", "1009.45690000", 1748512919999, "2764548.85000500", 4720, "448.82690000", "1229034.37651700", "0"], [1748512920000, "2739.58000000", "2739.77000000", "2736.17000000", "2737.00000000", "399.80610000", 1748512979999, "1094761.93534100", 3227, "200.35190000", "548630.86291400", "0"], [1748512980000, "2737.00000000", "2738.42000000", "2734.99000000", "2737.99000000", "439.86790000", 1748513039999, "1203994.04061900", 4097, "236.49080000", "647296.51503300", "0"], [1748513040000, "2737.99000000", "2738.00000000", "2728.98000000", "2729.84000000", "479.26370000", 1748513099999, "1309416.91909200", 4029, "101.88590000", "278378.80199400", "0"], [1748513100000, "2729.84000000", "2731.54000000", "2729.51000000", "2729.82000000", "407.02670000", 1748513159999, "1111366.73489000", 3034, "158.47300000", "432669.18071300", "0"], [1748513160000, "2729.82000000", "2730.40000000", "2727.80000000", "2729.15000000", "572.15610000", 1748513219999, "1561227.86056600", 3980, "359.06950000", "979684.55769200", "0"], [1748513220000, "2729.15000000", "2731.29000000", "2729.14000000", "2731.01000000", "193.05630000", 1748513279999, "527138.78916300", 1555, "140.55440000", "383789.77076600", "0"], [1748513280000, "2731.01000000", "2731.03000000", "2727.00000000", "2727.99000000", "614.05200000", 1748513339999, "1675507.24204000", 2902, "79.85930000", "217875.46842000", "0"], [1748513340000, "2727.99000000", "2729.00000000", "2727.84000000", "2728.88000000", "209.89230000", 1748513399999, "572634.78712000", 1619, "158.37750000", "432070.31274900", "0"], [1748513400000, "2728.88000000", "2729.14000000", "2727.49000000", "2728.26000000", "106.28030000", 1748513459999, "289971.16286300", 1913, "47.10050000", "128515.44388100", "0"], [1748513460000, "2728.26000000", "2728.49000000", "2727.17000000", "2728.08000000", "266.75290000", 1748513519999, "727672.56082700", 1725, "200.64540000", "547335.01053000", "0"], [1748513520000, "2728.08000000", "2730.27000000", "2728.07000000", "2730.06000000", "261.90120000", 1748513579999, "714909.63381600", 2942, "145.39100000", "396836.60126900", "0"], [1748513580000, "2730.06000000", "2731.00000000", "2729.48000000", "2731.00000000", "210.49900000", 1748513639999, "574654.16344000", 1618, "129.18540000", "352686.12024100", "0"], [1748513640000, "2730.99000000", "2731.00000000", "2728.24000000", "2729.26000000", "333.24800000", 1748513699999, "909659.86616600", 2717, "116.95010000", "319216.09955200", "0"], [1748513700000, "2729.26000000", "2729.99000000", "2728.03000000", "2728.03000000", "296.25950000", 1748513759999, "808529.32074900", 1703, "153.31100000", "418385.47230900", "0"], [1748513760000, "2728.03000000", "2729.24000000", "2725.94000000", "2728.75000000", "180.09400000", 1748513819999, "491163.85300000", 3335, "54.03160000", "147375.60080600", "0"], [1748513820000, "2728.74000000", "2729.10000000", "2728.25000000", "2728.89000000", "82.48420000", 1748513879999, "225060.26243600", 973, "62.55000000", "170668.18648200", "0"], [1748513880000, "2728.90000000", "2729.26000000", "2728.46000000", "2728.93000000", "82.30380000", 1748513939999, "224589.20575400", 866, "40.37180000", "110161.22684000", "0"], [1748513940000, "2728.93000000", "2729.14000000", "2726.41000000", "2728.50000000", "212.76210000", 1748513999999, "580368.39917700", 2153, "126.90100000", "346136.28642500", "0"], [1748514000000, "2728.50000000", "2731.56000000", "2728.50000000", "2731.49000000", "259.53950000", 1748514059999, "708693.41853000", 2141, "219.64630000", "599742.38132700", "0"], [1748514060000, "2731.49000000", "2732.09000000", "2731.28000000", "2732.08000000", "107.60330000", 1748514119999, "293934.37203800", 1436, "87.76130000", "239732.07726100", "0"], [1748514120000, "2732.09000000", "2733.55000000", "2731.59000000", "2732.72000000", "343.21080000", 1748514179999, "937895.44603700", 2106, "253.82840000", "693627.97755500", "0"], [1748514180000, "2732.71000000", "2732.71000000", "2732.23000000", "2732.39000000", "47.45240000", 1748514239999, "129658.41409400", 638, "22.19290000", "60639.29812600", "0"], [1748514240000, "2732.39000000", "2733.31000000", "2730.69000000", "2731.28000000", "301.03150000", 1748514299999, "822451.52395100", 2000, "143.33250000", "391563.98799100", "0"], [1748514300000, "2731.29000000", "2731.50000000", "2728.44000000", "2728.44000000", "131.74830000", 1748514359999, "359684.15399900", 1466, "28.92250000", "78957.51738900", "0"], [1748514360000, "2728.45000000", "2729.35000000", "2728.25000000", "2728.64000000", "139.72000000", 1748514419999, "381272.16872000", 1435, "101.06620000", "275788.55688600", "0"], [1748514420000, "2728.65000000", "2729.50000000", "2728.50000000", "2728.71000000", "49.22020000", 1748514479999, "134321.51283300", 883, "27.95640000", "76293.74200700", "0"], [1748514480000, "2728.72000000", "2729.04000000", "2727.63000000", "2728.52000000", "158.18600000", 1748514539999, "431602.88837100", 1419, "78.15060000", "213237.55471600", "0"], [1748514540000, "2728.52000000", "2728.53000000", "2724.38000000", "2724.99000000", "284.03060000", 1748514599999, "774308.37006100", 1687, "46.85060000", "127685.75689400", "0"], [1748514600000, "2724.99000000", "2726.09000000", "2724.99000000", "2725.62000000", "134.00930000", 1748514659999, "365235.98898200", 1289, "97.49840000", "265725.62524700", "0"], [1748514660000, "2725.63000000", "2726.64000000", "2725.04000000", "2725.04000000", "138.92390000", 1748514719999, "378709.20520900", 1517, "35.37350000", "96432.17827000", "0"], [1748514720000, "2725.04000000", "2725.81000000", "2725.00000000", "2725.01000000", "79.09980000", 1748514779999, "215585.62878500", 943, "31.99470000", "87200.22297900", "0"], [1748514780000, "2725.00000000", "2728.26000000", "2724.82000000", "2728.25000000", "135.02730000", 1748514839999, "368129.08259500", 1520, "102.16160000", "278535.73975800", "0"], [1748514840000, "2728.26000000", "2729.82000000", "2728.25000000", "2729.24000000", "160.23390000", 1748514899999, "437310.03241600", 1714, "96.14700000", "262402.48656800", "0"], [1748514900000, "2729.25000000", "2730.96000000", "2729.25000000", "2729.53000000", "336.26210000", 1748514959999, "918015.52448200", 1538, "79.65250000", "217459.41852400", "0"], [1748514960000, "2729.54000000", "2730.39000000", "2729.26000000", "2729.26000000", "381.15300000", 1748515019999, "1040534.59104400", 1633, "294.85950000", "804944.62372600", "0"], [1748515020000, "2729.26000000", "2729.27000000", "2726.76000000", "2727.65000000", "191.83140000", 1748515079999, "523287.56688000", 1770, "52.79430000", "143991.46682100", "0"], [1748515080000, "2727.64000000", "2727.74000000", "2726.39000000", "2726.65000000", "469.77300000", 1748515139999, "1281161.72734500", 1652, "28.51000000", "77745.78772900", "0"], [1748515140000, "2726.65000000", "2727.49000000", "2726.53000000", "2726.54000000", "123.69010000", 1748515199999, "337287.39554400", 767, "27.04630000", "73755.59911300", "0"], [1748515200000, "2726.53000000", "2726.53000000", "2725.51000000", "2725.83000000", "174.79620000", 1748515259999, "476480.73914700", 903, "23.70480000", "64613.81074000", "0"], [1748515260000, "2725.84000000", "2728.50000000", "2725.23000000", "2727.61000000", "639.49700000", 1748515319999, "1743840.62135800", 1871, "358.84090000", "978473.43836900", "0"], [1748515320000, "2727.62000000", "2728.49000000", "2727.60000000", "2727.88000000", "64.93110000", 1748515379999, "177126.93725500", 930, "43.37450000", "118321.34334400", "0"], [1748515380000, "2727.88000000", "2729.27000000", "2727.88000000", "2729.27000000", "69.90190000", 1748515439999, "190734.26555700", 1006, "34.28770000", "93553.68996500", "0"], [1748515440000, "2729.27000000", "2729.27000000", "2728.25000000", "2729.25000000", "85.28360000", 1748515499999, "232726.07944500", 1128, "43.49350000", "118683.95812400", "0"], [1748515500000, "2729.25000000", "2731.00000000", "2729.13000000", "2730.66000000", "70.06720000", 1748515559999, "191287.20879300", 1169, "47.31590000", "129168.29375800", "0"], [1748515560000, "2730.66000000", "2731.05000000", "2730.27000000", "2731.04000000", "98.38420000", 1748515619999, "268653.25835500", 996, "65.71930000", "179456.09512400", "0"], [1748515620000, "2731.04000000", "2731.05000000", "2728.89000000", "2728.89000000", "293.54500000", 1748515679999, "801379.92319300", 1598, "128.07980000", "349633.99197400", "0"], [1748515680000, "2728.89000000", "2731.65000000", "2728.89000000", "2731.65000000", "79.86190000", 1748515739999, "218056.32651800", 1395, "68.58070000", "187253.43746800", "0"], [1748515740000, "2731.66000000", "2733.88000000", "2731.66000000", "2733.87000000", "264.64940000", 1748515799999, "723261.57444000", 1574, "205.37460000", "561271.91819400", "0"], [1748515800000, "2733.87000000", "2735.85000000", "2732.69000000", "2735.23000000", "392.01230000", 1748515859999, "1071730.00619700", 2191, "285.26110000", "779867.90844200", "0"], [1748515860000, "2735.23000000", "2735.29000000", "2733.57000000", "2733.58000000", "143.13830000", 1748515919999, "391436.69050400", 1503, "48.36920000", "132259.95942000", "0"], [1748515920000, "2733.58000000", "2733.65000000", "2731.04000000", "2731.39000000", "216.48950000", 1748515979999, "591505.21364400", 1917, "60.26720000", "164666.48972300", "0"], [1748515980000, "2731.38000000", "2733.37000000", "2731.22000000", "2732.32000000", "198.75060000", 1748516039999, "543054.91035300", 1435, "91.70330000", "250547.33526900", "0"], [1748516040000, "2732.32000000", "2732.32000000", "2730.27000000", "2731.29000000", "295.39020000", 1748516099999, "806750.45981200", 1910, "59.97280000", "163794.99242100", "0"], [1748516100000, "2731.29000000", "2731.29000000", "2729.26000000", "2729.30000000", "120.58040000", 1748516159999, "329169.85510000", 1214, "39.80720000", "108657.98061300", "0"], [1748516160000, "2729.30000000", "2732.13000000", "2729.17000000", "2731.27000000", "293.43790000", 1748516219999, "801313.93426900", 2674, "206.63100000", "564243.43835400", "0"], [1748516220000, "2731.27000000", "2731.38000000", "2730.93000000", "2731.01000000", "82.32280000", 1748516279999, "224843.87685100", 1026, "33.21510000", "90716.66961500", "0"], [1748516280000, "2731.00000000", "2731.30000000", "2729.80000000", "2730.00000000", "163.82330000", 1748516339999, "447332.00654600", 1028, "57.65890000", "157459.95693700", "0"], [1748516340000, "2730.00000000", "2730.89000000", "2728.99000000", "2730.60000000", "413.76380000", 1748516399999, "1129523.08600400", 1568, "276.41230000", "754553.39670400", "0"], [1748516400000, "2730.59000000", "2730.60000000", "2728.89000000", "2728.90000000", "449.49840000", 1748516459999, "1226866.83619600", 1626, "137.90270000", "376359.31297600", "0"], [1748516460000, "2728.90000000", "2729.93000000", "2728.89000000", "2728.90000000", "101.69210000", 1748516519999, "277543.08350400", 1245, "53.88640000", "147077.82625400", "0"], [1748516520000, "2728.89000000", "2729.10000000", "2728.89000000", "2729.09000000", "80.41520000", 1748516579999, "219446.81449900", 460, "23.26320000", "63484.33987400", "0"], [1748516580000, "2729.10000000", "2730.40000000", "2728.54000000", "2730.40000000", "213.23840000", 1748516639999, "581994.63703800", 1819, "122.32530000", "333885.48606200", "0"], [1748516640000, "2730.40000000", "2730.67000000", "2727.40000000", "2727.76000000", "562.69030000", 1748516699999, "1535512.58204900", 2444, "281.03240000", "766935.16548800", "0"], [1748516700000, "2727.77000000", "2729.05000000", "2727.48000000", "2729.04000000", "92.99790000", 1748516759999, "253725.16287400", 1312, "59.05280000", "161107.13949900", "0"], [1748516760000, "2729.05000000", "2729.05000000", "2726.04000000", "2726.37000000", "508.39790000", 1748516819999, "1386661.77353900", 2189, "36.52750000", "99612.74283500", "0"], [1748516820000, "2726.37000000", "2728.25000000", "2725.03000000", "2726.71000000", "231.90910000", 1748516879999, "632282.67708500", 2433, "132.68100000", "361733.10188800", "0"], [1748516880000, "2726.71000000", "2726.71000000", "2723.36000000", "2723.37000000", "404.64750000", 1748516939999, "1102563.24482500", 2393, "80.32470000", "218842.69265000", "0"], [1748516940000, "2723.37000000", "2725.50000000", "2723.37000000", "2725.44000000", "254.34660000", 1748516999999, "692936.78315200", 1942, "168.70810000", "459629.87010800", "0"], [1748517000000, "2725.43000000", "2727.00000000", "2724.14000000", "2725.29000000", "217.68140000", 1748517059999, "593355.25303600", 1729, "107.02900000", "291742.80420700", "0"], [1748517060000, "2725.30000000", "2729.13000000", "2725.29000000", "2727.50000000", "263.20930000", 1748517119999, "717878.11726900", 2324, "215.87700000", "588745.40057600", "0"], [1748517120000, "2727.50000000", "2727.51000000", "2724.90000000", "2724.91000000", "111.37260000", 1748517179999, "303596.23959100", 1179, "26.94050000", "73454.40908100", "0"], [1748517180000, "2724.90000000", "2726.24000000", "2724.90000000", "2726.23000000", "195.34960000", 1748517239999, "532407.23549200", 901, "145.15330000", "395607.87211900", "0"], [1748517240000, "2726.24000000", "2727.00000000", "2725.96000000", "2726.73000000", "163.76830000", 1748517299999, "446517.48426800", 913, "68.04450000", "185514.92108800", "0"], [1748517300000, "2726.73000000", "2726.73000000", "2725.22000000", "2726.58000000", "237.52670000", 1748517359999, "647412.63870500", 1661, "185.45960000", "505468.73209400", "0"], [1748517360000, "2726.58000000", "2726.58000000", "2725.01000000", "2725.50000000", "132.35930000", 1748517419999, "360755.50448900", 1321, "83.40450000", "227293.66970100", "0"], [1748517420000, "2725.51000000", "2727.00000000", "2725.51000000", "2726.69000000", "183.50460000", 1748517479999, "500248.50279900", 1476, "147.00890000", "400750.40759500", "0"], [1748517480000, "2726.68000000", "2729.27000000", "2726.66000000", "2729.26000000", "334.77500000", 1748517539999, "913244.06929000", 1709, "288.18880000", "786145.34255200", "0"], [1748517540000, "2729.26000000", "2730.66000000", "2729.26000000", "2730.26000000", "344.74720000", 1748517599999, "941160.67283600", 1443, "256.96570000", "701502.21827200", "0"], [1748517600000, "2730.27000000", "2730.60000000", "2729.48000000", "2729.88000000", "136.34180000", 1748517659999, "372211.07090500", 1404, "89.08350000", "243189.56755700", "0"], [1748517660000, "2729.89000000", "2731.09000000", "2729.26000000", "2730.79000000", "251.81480000", 1748517719999, "687544.78541400", 1496, "188.53190000", "514749.92160000", "0"], [1748517720000, "2730.78000000", "2731.00000000", "2730.07000000", "2730.96000000", "144.07600000", 1748517779999, "393423.71372700", 1873, "72.98240000", "199290.95040500", "0"], [1748517780000, "2730.97000000", "2731.66000000", "2730.96000000", "2731.13000000", "163.38470000", 1748517839999, "446240.23251000", 1618, "125.47960000", "342707.48494700", "0"], [1748517840000, "2731.13000000", "2731.13000000", "2729.04000000", "2729.24000000", "99.41770000", 1748517899999, "271376.51423100", 1143, "42.37470000", "115661.47933200", "0"], [1748517900000, "2729.24000000", "2730.18000000", "2729.23000000", "2729.60000000", "64.07110000", 1748517959999, "174891.28681100", 794, "30.87000000", "84262.92135700", "0"], [1748517960000, "2729.60000000", "2729.60000000", "2726.23000000", "2726.34000000", "245.82440000", 1748518019999, "670575.50035100", 2301, "72.45010000", "197590.27698300", "0"], [1748518020000, "2726.33000000", "2726.61000000", "2725.41000000", "2725.60000000", "389.88940000", 1748518079999, "1062820.83044000", 1411, "75.12180000", "204756.71896500", "0"], [1748518080000, "2725.59000000", "2726.61000000", "2725.18000000", "2726.20000000", "155.52760000", 1748518139999, "423964.11299600", 1455, "42.75420000", "116536.54677200", "0"], [1748518140000, "2726.20000000", "2726.20000000", "2725.30000000", "2725.31000000", "53.70840000", 1748518199999, "146393.52373600", 501, "15.94360000", "43456.76002500", "0"], [1748518200000, "2725.30000000", "2727.36000000", "2724.62000000", "2726.14000000", "577.68740000", 1748518259999, "1574536.85118100", 2031, "275.97020000", "752296.65767000", "0"], [1748518260000, "2726.15000000", "2727.30000000", "2725.99000000", "2727.29000000", "375.29590000", 1748518319999, "1023229.69319800", 1535, "211.12600000", "575592.16998200", "0"], [1748518320000, "2727.30000000", "2727.32000000", "2726.19000000", "2726.19000000", "262.80820000", 1748518379999, "716546.83562300", 1229, "35.44500000", "96646.43182100", "0"], [1748518380000, "2726.20000000", "2726.82000000", "2726.00000000", "2726.76000000", "55.87640000", 1748518439999, "152345.58980400", 715, "35.29640000", "96235.55617600", "0"], [1748518440000, "2726.75000000", "2726.75000000", "2721.60000000", "2721.61000000", "617.03240000", 1748518499999, "1680744.59804400", 3340, "108.98460000", "296797.80714100", "0"], [1748518500000, "2721.61000000", "2721.61000000", "2719.16000000", "2721.55000000", "414.36970000", 1748518559999, "1127180.62488200", 3584, "110.38120000", "300259.90151300", "0"], [1748518560000, "2721.55000000", "2723.49000000", "2721.54000000", "2723.44000000", "177.83300000", 1748518619999, "484230.74040200", 1706, "107.70020000", "293256.84353000", "0"], [1748518620000, "2723.44000000", "2724.16000000", "2722.82000000", "2722.82000000", "155.10700000", 1748518679999, "422450.56580100", 1323, "46.14270000", "125670.66374700", "0"], [1748518680000, "2722.82000000", "2723.01000000", "2720.87000000", "2721.69000000", "246.56580000", 1748518739999, "671163.31360000", 1966, "56.78460000", "154569.77836000", "0"], [1748518740000, "2721.69000000", "2722.70000000", "2720.60000000", "2720.61000000", "192.83970000", 1748518799999, "524823.70793500", 2028, "123.64380000", "336497.82755100", "0"], [1748518800000, "2720.60000000", "2721.00000000", "2719.27000000", "2720.10000000", "303.28410000", 1748518859999, "824981.89550400", 1957, "75.90560000", "206467.30868800", "0"], [1748518860000, "2720.10000000", "2720.64000000", "2715.38000000", "2717.42000000", "1927.82700000", 1748518919999, "5238348.63731500", 5823, "766.57260000", "2082547.66822600", "0"], [1748518920000, "2717.42000000", "2717.42000000", "2714.40000000", "2714.88000000", "1226.72770000", 1748518979999, "3331277.23091000", 4867, "319.51380000", "867691.69145900", "0"], [1748518980000, "2714.88000000", "2717.81000000", "2714.87000000", "2717.16000000", "227.85640000", 1748519039999, "618921.96488800", 2532, "166.56660000", "452408.25591600", "0"], [1748519040000, "2717.17000000", "2717.70000000", "2716.53000000", "2717.24000000", "84.22830000", 1748519099999, "228864.21752900", 1708, "40.69960000", "110589.07178600", "0"], [1748519100000, "2717.24000000", "2717.24000000", "2709.67000000", "2713.59000000", "7501.36850000", 1748519159999, "20341628.29487600", 9328, "4797.16220000", "13006630.30423000", "0"], [1748519160000, "2713.58000000", "2714.48000000", "2711.52000000", "2714.05000000", "322.25170000", 1748519219999, "874356.67088600", 3087, "141.99190000", "385252.73073400", "0"], [1748519220000, "2714.04000000", "2715.53000000", "2711.99000000", "2714.09000000", "775.75310000", 1748519279999, "2104852.48227200", 3433, "522.39050000", "1417422.12523400", "0"], [1748519280000, "2714.10000000", "2714.39000000", "2711.33000000", "2712.67000000", "468.20140000", 1748519339999, "1270010.61256500", 3883, "137.68080000", "373483.31987600", "0"], [1748519340000, "2712.66000000", "2713.29000000", "2711.79000000", "2713.29000000", "388.83440000", 1748519399999, "1054898.47806700", 1883, "206.73200000", "560854.65418600", "0"], [1748519400000, "2713.28000000", "2713.28000000", "2710.63000000", "2711.11000000", "384.68280000", 1748519459999, "1043176.45970600", 4870, "122.31490000", "331697.16389500", "0"], [1748519460000, "2711.11000000", "2714.97000000", "2708.61000000", "2708.65000000", "798.21550000", 1748519519999, "2164905.09278300", 3366, "285.40670000", "774186.70375900", "0"], [1748519520000, "2709.02000000", "2712.16000000", "2707.10000000", "2712.15000000", "917.08260000", 1748519579999, "2485372.92119900", 5289, "437.85600000", "1186699.18435900", "0"], [1748519580000, "2712.16000000", "2714.59000000", "2712.15000000", "2712.87000000", "211.97070000", 1748519639999, "575269.09313800", 1738, "94.82010000", "257314.29897500", "0"], [1748519640000, "2712.87000000", "2714.85000000", "2712.26000000", "2714.77000000", "162.05100000", 1748519699999, "439763.64114800", 1696, "119.74380000", "324932.22909300", "0"], [1748519700000, "2714.78000000", "2714.88000000", "2713.24000000", "2714.27000000", "238.27200000", 1748519759999, "646710.24399300", 1603, "74.43670000", "202026.35210000", "0"], [1748519760000, "2714.27000000", "2714.98000000", "2714.14000000", "2714.93000000", "117.98050000", 1748519819999, "320275.71487500", 939, "48.52410000", "131720.69308100", "0"], [1748519820000, "2714.93000000", "2715.53000000", "2713.78000000", "2714.86000000", "179.19330000", 1748519879999, "486470.66012600", 1330, "77.39020000", "210099.35861600", "0"], [1748519880000, "2714.87000000", "2716.72000000", "2714.65000000", "2716.56000000", "160.26440000", 1748519939999, "435260.80995000", 1304, "68.27530000", "185440.90424500", "0"], [1748519940000, "2716.55000000", "2716.75000000", "2715.01000000", "2715.83000000", "287.71470000", 1748519999999, "781433.91293200", 1042, "48.89550000", "132810.82072200", "0"], [1748520000000, "2715.82000000", "2715.82000000", "2712.45000000", "2715.44000000", "649.08580000", 1748520059999, "1761411.82104800", 3267, "300.15200000", "814584.05601000", "0"], [1748520060000, "2715.44000000", "2715.44000000", "2712.82000000", "2713.78000000", "164.21490000", 1748520119999, "445642.03676100", 2976, "69.81990000", "189481.96638200", "0"], [1748520120000, "2713.78000000", "2715.13000000", "2713.57000000", "2714.08000000", "146.30730000", 1748520179999, "397153.03741600", 2393, "77.50770000", "210398.95312500", "0"], [1748520180000, "2714.08000000", "2715.13000000", "2711.79000000", "2711.80000000", "195.56160000", 1748520239999, "530736.80341100", 2126, "42.91270000", "116475.36428800", "0"], [1748520240000, "2711.80000000", "2714.04000000", "2711.80000000", "2713.71000000", "429.10190000", 1748520299999, "1164200.03644600", 2348, "167.98070000", "455708.00939100", "0"], [1748520300000, "2713.70000000", "2716.12000000", "2710.39000000", "2711.21000000", "661.26090000", 1748520359999, "1793856.47851000", 3625, "302.71980000", "821276.91450100", "0"], [1748520360000, "2711.22000000", "2711.50000000", "2707.32000000", "2709.09000000", "1376.68230000", 1748520419999, "3730015.85288400", 3324, "258.07170000", "699293.76540100", "0"], [1748520420000, "2709.08000000", "2710.00000000", "2707.10000000", "2709.99000000", "420.36920000", 1748520479999, "1138728.76332900", 3561, "213.42590000", "578097.14496100", "0"], [1748520480000, "2709.98000000", "2718.13000000", "2709.98000000", "2717.63000000", "508.81780000", 1748520539999, "1381015.80081800", 2080, "342.25580000", "928938.27790200", "0"], [1748520540000, "2717.62000000", "2718.39000000", "2716.13000000", "2716.96000000", "282.08260000", 1748520599999, "766538.25545400", 1803, "130.31780000", "354097.33252200", "0"], [1748520600000, "2716.96000000", "2718.60000000", "2715.80000000", "2715.97000000", "163.71110000", 1748520659999, "444848.28109300", 2190, "73.47520000", "199642.03389200", "0"], [1748520660000, "2715.98000000", "2715.98000000", "2712.50000000", "2714.90000000", "381.29110000", 1748520719999, "1034663.04634700", 2667, "99.68090000", "270482.56420600", "0"], [1748520720000, "2714.91000000", "2715.00000000", "2714.11000000", "2714.99000000", "67.11760000", 1748520779999, "182204.46832200", 862, "36.39280000", "98797.24199200", "0"], [1748520780000, "2715.00000000", "2716.34000000", "2714.70000000", "2716.26000000", "41.27960000", 1748520839999, "112082.25206100", 703, "26.07640000", "70803.41330100", "0"], [1748520840000, "2716.27000000", "2716.55000000", "2715.89000000", "2716.54000000", "119.13580000", 1748520899999, "323599.81689800", 866, "52.47900000", "142542.90642600", "0"], [1748520900000, "2716.54000000", "2717.49000000", "2715.07000000", "2715.57000000", "309.27290000", 1748520959999, "840083.02029800", 1507, "112.76650000", "306244.44085600", "0"], [1748520960000, "2715.56000000", "2715.57000000", "2712.63000000", "2712.64000000", "237.23990000", 1748521019999, "643948.93659000", 1349, "39.62880000", "107549.46946600", "0"], [1748521020000, "2712.63000000", "2713.80000000", "2711.27000000", "2711.97000000", "319.62930000", 1748521079999, "867012.08877700", 2122, "141.06430000", "382647.13642300", "0"], [1748521080000, "2711.97000000", "2712.89000000", "2711.43000000", "2711.72000000", "260.50380000", 1748521139999, "706551.28431100", 1685, "107.34470000", "291128.09209700", "0"], [1748521140000, "2711.73000000", "2712.21000000", "2709.49000000", "2709.91000000", "395.13360000", 1748521199999, "1071102.12892500", 1763, "86.71140000", "234983.74885000", "0"], [1748521200000, "2709.90000000", "2712.19000000", "2709.00000000", "2712.19000000", "407.61250000", 1748521259999, "1105151.46530500", 1476, "148.20830000", "401754.31397400", "0"], [1748521260000, "2712.19000000", "2712.19000000", "2704.44000000", "2705.22000000", "1490.60360000", 1748521319999, "4034276.25573400", 4973, "416.00490000", "1125729.03805700", "0"], [1748521320000, "2705.22000000", "2707.18000000", "2702.13000000", "2706.41000000", "1979.63830000", 1748521379999, "5353144.09907500", 6650, "941.66400000", "2546113.30317700", "0"], [1748521380000, "2706.42000000", "2708.40000000", "2706.41000000", "2706.53000000", "260.58140000", 1748521439999, "705504.57272000", 2951, "148.24290000", "401359.95395000", "0"], [1748521440000, "2706.54000000", "2707.48000000", "2706.21000000", "2707.27000000", "185.84810000", 1748521499999, "503089.46622700", 1501, "54.16700000", "146621.01395900", "0"], [1748521500000, "2707.27000000", "2709.63000000", "2706.54000000", "2709.62000000", "216.62730000", 1748521559999, "586604.49283100", 1495, "150.26660000", "406898.87197800", "0"], [1748521560000, "2709.62000000", "2711.56000000", "2709.06000000", "2711.19000000", "324.34980000", 1748521619999, "879025.20403400", 1727, "144.09130000", "390485.71407300", "0"], [1748521620000, "2711.19000000", "2712.00000000", "2710.57000000", "2710.57000000", "170.07100000", 1748521679999, "461134.04914400", 1741, "93.02570000", "252226.44901200", "0"], [1748521680000, "2710.57000000", "2712.37000000", "2709.60000000", "2709.61000000", "409.29330000", 1748521739999, "1109773.65958800", 2576, "248.73630000", "674429.99225900", "0"], [1748521740000, "2709.61000000", "2709.61000000", "2707.92000000", "2708.32000000", "118.45650000", 1748521799999, "320852.61729400", 829, "64.22170000", "173942.64800700", "0"], [1748521800000, "2708.32000000", "2713.50000000", "2708.32000000", "2713.50000000", "2754.06500000", 1748521859999, "7468293.11680500", 2694, "1491.11450000", "4042546.88431700", "0"], [1748521860000, "2713.49000000", "2718.34000000", "2713.49000000", "2714.59000000", "4174.17480000", 1748521919999, "11341262.29349300", 5309, "1504.68080000", "4087009.31563900", "0"], [1748521920000, "2714.59000000", "2715.93000000", "2713.99000000", "2714.49000000", "642.40390000", 1748521979999, "1744106.37735100", 2207, "306.01120000", "830792.56090800", "0"], [1748521980000, "2714.49000000", "2714.58000000", "2711.98000000", "2714.11000000", "156.19160000", 1748522039999, "423798.33022100", 2387, "68.63210000", "186208.93043000", "0"], [1748522040000, "2714.12000000", "2715.45000000", "2713.74000000", "2714.88000000", "151.41970000", 1748522099999, "411054.81453500", 1734, "59.05870000", "160323.23759700", "0"], [1748522100000, "2714.88000000", "2714.88000000", "2712.58000000", "2714.58000000", "328.34880000", 1748522159999, "891115.20599100", 2019, "62.77670000", "170363.25697200", "0"], [1748522160000, "2714.58000000", "2714.58000000", "2712.80000000", "2713.60000000", "117.04770000", 1748522219999, "317647.81128300", 1842, "38.59690000", "104741.19727600", "0"], [1748522220000, "2713.59000000", "2713.84000000", "2712.20000000", "2712.20000000", "58.30060000", 1748522279999, "158174.26406800", 1560, "23.06840000", "62588.84869300", "0"], [1748522280000, "2712.20000000", "2712.99000000", "2710.80000000", "2711.34000000", "140.16540000", 1748522339999, "380081.70518700", 3076, "92.44540000", "250667.28678200", "0"], [1748522340000, "2711.34000000", "2712.00000000", "2711.32000000", "2711.67000000", "49.67580000", 1748522399999, "134704.43649300", 593, "29.77570000", "80739.96509600", "0"], [1748522400000, "2711.67000000", "2711.67000000", "2707.50000000", "2707.51000000", "744.12770000", 1748522459999, "2016382.65493900", 2384, "23.32320000", "63182.14318200", "0"], [1748522460000, "2707.51000000", "2707.79000000", "2704.51000000", "2705.12000000", "472.05800000", 1748522519999, "1277482.01352000", 2492, "141.50940000", "382974.56900200", "0"], [1748522520000, "2705.13000000", "2705.13000000", "2676.16000000", "2686.58000000", "11643.90560000", 1748522579999, "31315422.23300900", 32176, "4509.78880000", "12127160.75862300", "0"], [1748522580000, "2686.58000000", "2687.90000000", "2679.25000000", "2686.45000000", "1560.84180000", 1748522639999, "4189407.80615200", 10348, "672.21940000", "1804242.06822500", "0"], [1748522640000, "2686.46000000", "2690.41000000", "2686.46000000", "2687.99000000", "829.85220000", 1748522699999, "2231098.08795000", 6979, "458.48580000", "1232672.35904900", "0"], [1748522700000, "2688.00000000", "2691.17000000", "2681.77000000", "2688.64000000", "4353.47050000", 1748522759999, "11687049.61478300", 6395, "2772.96740000", "7443722.63501700", "0"], [1748522760000, "2688.64000000", "2690.16000000", "2685.49000000", "2687.73000000", "565.02230000", 1748522819999, "1518765.28178200", 4965, "182.54220000", "490693.19847500", "0"], [1748522820000, "2687.74000000", "2691.05000000", "2686.43000000", "2689.51000000", "1329.56830000", 1748522879999, "3575414.51980800", 4339, "1011.45240000", "2720075.02924800", "0"], [1748522880000, "2689.51000000", "2692.54000000", "2689.41000000", "2692.44000000", "778.28870000", 1748522939999, "2094681.84544800", 3893, "402.53610000", "1083220.06259700", "0"], [1748522940000, "2692.44000000", "2693.88000000", "2691.42000000", "2691.73000000", "1007.84250000", 1748522999999, "2713881.54195300", 3037, "459.44380000", "1237254.50463900", "0"], [1748523000000, "2691.73000000", "2692.47000000", "2689.00000000", "2690.24000000", "858.82980000", 1748523059999, "2310505.51004500", 3846, "594.74460000", "1599955.97927900", "0"], [1748523060000, "2690.25000000", "2691.38000000", "2688.99000000", "2690.85000000", "624.69310000", 1748523119999, "1680596.00019300", 3486, "474.64430000", "1276889.53727800", "0"], [1748523120000, "2690.84000000", "2694.51000000", "2690.84000000", "2694.48000000", "480.54590000", 1748523179999, "1294280.87837000", 2929, "319.46080000", "860364.36117300", "0"], [1748523180000, "2694.47000000", "2696.00000000", "2694.28000000", "2695.00000000", "906.02790000", 1748523239999, "2442038.85617800", 1947, "416.01430000", "1121219.58255500", "0"], [1748523240000, "2695.01000000", "2695.12000000", "2693.69000000", "2694.60000000", "441.43380000", 1748523299999, "1189453.72494300", 1431, "294.20280000", "792743.20441000", "0"], [1748523300000, "2694.61000000", "2695.46000000", "2693.46000000", "2695.37000000", "317.45900000", 1748523359999, "855441.75074200", 1575, "168.64230000", "454376.48692300", "0"], [1748523360000, "2695.38000000", "2695.38000000", "2692.00000000", "2692.93000000", "481.09140000", 1748523419999, "1295648.99838100", 2243, "314.85200000", "847883.73890300", "0"], [1748523420000, "2692.93000000", "2694.93000000", "2692.76000000", "2694.35000000", "129.75430000", 1748523479999, "349561.23893600", 1504, "70.96680000", "191185.82971200", "0"], [1748523480000, "2694.36000000", "2694.36000000", "2691.89000000", "2692.46000000", "222.37950000", 1748523539999, "598804.44092600", 2001, "74.98620000", "201947.56374700", "0"], [1748523540000, "2692.45000000", "2693.81000000", "2692.45000000", "2693.26000000", "252.49730000", 1748523599999, "680088.17064300", 1220, "112.76950000", "303730.30519500", "0"], [1748523600000, "2693.26000000", "2695.82000000", "2692.98000000", "2695.62000000", "655.64180000", 1748523659999, "1766286.10940000", 2928, "500.30550000", "1347856.55640800", "0"], [1748523660000, "2695.62000000", "2695.91000000", "2693.68000000", "2694.71000000", "258.27940000", 1748523719999, "696112.36014300", 2403, "104.79140000", "282430.08775900", "0"], [1748523720000, "2694.71000000", "2697.00000000", "2694.70000000", "2696.69000000", "252.53630000", 1748523779999, "680912.42776400", 2166, "202.03060000", "544747.21995900", "0"], [1748523780000, "2696.69000000", "2698.65000000", "2695.85000000", "2698.08000000", "685.33810000", 1748523839999, "1849011.56369000", 2722, "278.22760000", "750591.70333200", "0"], [1748523840000, "2698.08000000", "2698.50000000", "2697.67000000", "2698.00000000", "276.63760000", 1748523899999, "746433.39435400", 1676, "90.59340000", "244443.01464700", "0"], [1748523900000, "2698.00000000", "2698.19000000", "2697.18000000", "2697.71000000", "174.06790000", 1748523959999, "469588.92418000", 1194, "93.69490000", "252759.15552700", "0"], [1748523960000, "2697.71000000", "2699.90000000", "2697.33000000", "2698.96000000", "374.06390000", 1748524019999, "1009452.76607500", 2437, "228.52110000", "616698.82631000", "0"], [1748524020000, "2698.97000000", "2699.80000000", "2698.39000000", "2698.61000000", "439.57630000", 1748524079999, "1186409.32736200", 1348, "109.90480000", "296636.72945800", "0"], [1748524080000, "2698.61000000", "2698.97000000", "2696.02000000", "2696.22000000", "208.37360000", 1748524139999, "562198.72660600", 1934, "75.67640000", "204147.14932100", "0"], [1748524140000, "2696.23000000", "2696.23000000", "2694.52000000", "2694.99000000", "120.73090000", 1748524199999, "325410.47505700", 1649, "59.22740000", "159634.92458500", "0"], [1748524200000, "2694.99000000", "2695.00000000", "2692.96000000", "2694.55000000", "172.42060000", 1748524259999, "464574.86067300", 1862, "82.68500000", "222794.26647300", "0"], [1748524260000, "2694.54000000", "2694.99000000", "2694.07000000", "2694.78000000", "117.15810000", 1748524319999, "315689.73925800", 1275, "75.15420000", "202502.77562000", "0"], [1748524320000, "2694.79000000", "2695.95000000", "2694.07000000", "2694.90000000", "538.32930000", 1748524379999, "1450745.54813500", 1980, "293.57460000", "791111.11990900", "0"], [1748524380000, "2694.90000000", "2695.59000000", "2694.27000000", "2695.47000000", "466.34020000", 1748524439999, "1256918.65112400", 2169, "123.60390000", "333117.60422000", "0"], [1748524440000, "2695.47000000", "2695.55000000", "2694.20000000", "2695.48000000", "184.09320000", 1748524499999, "496131.00523500", 1580, "110.48820000", "297759.24429200", "0"], [1748524500000, "2695.47000000", "2697.80000000", "2695.01000000", "2697.79000000", "157.09630000", 1748524559999, "423529.28582500", 1589, "131.42730000", "354332.30612900", "0"], [1748524560000, "2697.80000000", "2698.38000000", "2696.93000000", "2698.12000000", "483.62360000", 1748524619999, "1304639.69931900", 2824, "341.37840000", "920901.90716100", "0"], [1748524620000, "2698.13000000", "2698.13000000", "2690.00000000", "2691.09000000", "1065.04840000", 1748524679999, "2867890.15622700", 4290, "300.55210000", "809071.93749300", "0"], [1748524680000, "2691.08000000", "2691.09000000", "2686.57000000", "2686.99000000", "851.30510000", 1748524739999, "2288459.52336500", 4053, "297.88630000", "800713.01035800", "0"], [1748524740000, "2686.99000000", "2687.90000000", "2685.21000000", "2686.32000000", "697.29130000", 1748524799999, "1873364.17880800", 4018, "256.34670000", "688720.09293300", "0"], [1748524800000, "2686.33000000", "2689.01000000", "2686.01000000", "2686.30000000", "398.25650000", 1748524859999, "1070222.92207200", 2748, "146.77370000", "394392.02382400", "0"], [1748524860000, "2686.31000000", "2687.51000000", "2685.54000000", "2687.35000000", "260.73900000", 1748524919999, "700507.11153000", 2941, "87.45240000", "234937.66997100", "0"], [1748524920000, "2687.34000000", "2687.35000000", "2680.00000000", "2682.20000000", "893.48970000", 1748524979999, "2396790.52709500", 4776, "207.63790000", "556824.12421400", "0"], [1748524980000, "2682.20000000", "2686.50000000", "2682.01000000", "2682.99000000", "552.32820000", 1748525039999, "1482449.92407100", 4679, "209.03660000", "560973.76591400", "0"], [1748525040000, "2682.99000000", "2685.50000000", "2682.99000000", "2683.66000000", "371.54590000", 1748525099999, "997332.16291000", 2164, "128.76570000", "345596.65708900", "0"], [1748525100000, "2683.66000000", "2683.95000000", "2681.16000000", "2681.70000000", "744.83290000", 1748525159999, "1998029.95909800", 4237, "129.45410000", "347241.05078000", "0"], [1748525160000, "2681.69000000", "2682.89000000", "2680.00000000", "2682.82000000", "1515.56710000", 1748525219999, "4062503.59638200", 4800, "282.87690000", "758392.93362700", "0"], [1748525220000, "2682.81000000", "2688.02000000", "2682.81000000", "2688.02000000", "627.86240000", 1748525279999, "1685679.06360000", 2512, "564.80490000", "1516367.75091900", "0"], [1748525280000, "2688.01000000", "2688.12000000", "2685.13000000", "2685.39000000", "214.52360000", 1748525339999, "576355.88061900", 2638, "59.23590000", "159146.63418100", "0"], [1748525340000, "2685.35000000", "2687.80000000", "2685.14000000", "2686.64000000", "641.98280000", 1748525399999, "1724954.03855200", 2266, "385.25520000", "1035115.78870900", "0"], [1748525400000, "2686.65000000", "2688.00000000", "2681.95000000", "2685.22000000", "1100.79550000", 1748525459999, "2954363.23648400", 4886, "696.83530000", "1870011.77286600", "0"], [1748525460000, "2685.23000000", "2687.17000000", "2682.60000000", "2682.84000000", "889.83530000", 1748525519999, "2389650.20891900", 4838, "677.20860000", "1818846.77829600", "0"], [1748525520000, "2682.84000000", "2682.84000000", "2672.62000000", "2674.03000000", "1917.97800000", 1748525579999, "5132553.21485400", 8903, "539.92860000", "1444323.59549400", "0"], [1748525580000, "2674.04000000", "2685.43000000", "2674.03000000", "2684.51000000", "1437.21220000", 1748525639999, "3853333.43672100", 7448, "865.60020000", "2320758.49076600", "0"], [1748525640000, "2684.51000000", "2685.51000000", "2683.49000000", "2685.06000000", "421.97920000", 1748525699999, "1132920.88236100", 3700, "144.38510000", "387637.66886200", "0"], [1748525700000, "2685.05000000", "2685.70000000", "2681.52000000", "2685.19000000", "706.57930000", 1748525759999, "1896614.08166800", 4573, "452.29920000", "1214183.45211400", "0"], [1748525760000, "2685.18000000", "2685.82000000", "2681.63000000", "2682.30000000", "468.37220000", 1748525819999, "1256915.99143500", 4236, "189.00970000", "507278.56208400", "0"], [1748525820000, "2682.29000000", "2685.60000000", "2679.57000000", "2680.04000000", "866.49290000", 1748525879999, "2324271.11542800", 5113, "414.07470000", "1111192.06067100", "0"], [1748525880000, "2680.04000000", "2680.04000000", "2676.38000000", "2677.53000000", "767.93340000", 1748525939999, "2056229.68106800", 4689, "315.67940000", "845225.88275300", "0"], [1748525940000, "2677.54000000", "2678.39000000", "2674.61000000", "2676.10000000", "577.82820000", 1748525999999, "1546491.45275200", 4174, "261.89260000", "700869.99259200", "0"], [1748526000000, "2676.09000000", "2676.09000000", "2658.14000000", "2667.10000000", "5323.12160000", 1748526059999, "14196806.46999000", 16068, "2161.94200000", "5766909.19081500", "0"], [1748526060000, "2667.10000000", "2669.32000000", "2659.48000000", "2661.68000000", "1931.60280000", 1748526119999, "5146367.62465200", 11128, "734.70720000", "1957290.89320000", "0"], [1748526120000, "2661.69000000", "2666.29000000", "2660.17000000", "2663.60000000", "969.03350000", 1748526179999, "2580948.50192800", 8640, "382.48760000", "1018884.22775200", "0"], [1748526180000, "2663.60000000", "2667.09000000", "2662.59000000", "2663.58000000", "1107.18090000", 1748526239999, "2950759.31406900", 5820, "406.97060000", "1084610.53282200", "0"], [1748526240000, "2663.59000000", "2664.48000000", "2657.73000000", "2659.22000000", "1185.01990000", 1748526299999, "3152258.33264200", 7650, "420.38840000", "1118296.07533700", "0"], [1748526300000, "2659.21000000", "2663.15000000", "2653.88000000", "2663.13000000", "2470.78200000", 1748526359999, "6566075.47362700", 10407, "1245.90500000", "3311086.14742500", "0"], [1748526360000, "2663.14000000", "2663.15000000", "2659.53000000", "2659.74000000", "1773.95110000", 1748526419999, "4721902.77249600", 7632, "1034.08670000", "2752640.63678300", "0"], [1748526420000, "2659.73000000", "2664.12000000", "2657.86000000", "2664.12000000", "879.23670000", 1748526479999, "2340330.30882600", 5010, "595.35320000", "1584664.23467500", "0"], [1748526480000, "2664.12000000", "2665.11000000", "2660.70000000", "2664.00000000", "692.86660000", 1748526539999, "1845402.60201800", 4731, "439.78590000", "1171327.98521200", "0"], [1748526540000, "2664.00000000", "2664.10000000", "2658.51000000", "2658.98000000", "947.60100000", 1748526599999, "2521965.88125000", 6290, "429.01360000", "1141815.35465800", "0"], [1748526600000, "2658.99000000", "2664.73000000", "2655.99000000", "2664.43000000", "1613.66600000", 1748526659999, "4293485.01560600", 5472, "1270.35290000", "3380833.83145400", "0"], [1748526660000, "2664.43000000", "2667.73000000", "2664.20000000", "2666.63000000", "903.18450000", 1748526719999, "2407999.25956200", 4865, "448.80260000", "1196453.37383500", "0"], [1748526720000, "2666.64000000", "2674.40000000", "2666.56000000", "2670.50000000", "2880.50430000", 1748526779999, "7692675.63218000", 6333, "1542.80330000", "4119629.18342100", "0"], [1748526780000, "2670.50000000", "2671.50000000", "2669.87000000", "2670.31000000", "405.01370000", 1748526839999, "1081681.15441600", 2984, "192.39870000", "513857.45467400", "0"], [1748526840000, "2670.30000000", "2670.51000000", "2668.97000000", "2669.90000000", "536.75640000", 1748526899999, "1432977.61463500", 2634, "221.58630000", "591560.87351200", "0"], [1748526900000, "2669.89000000", "2669.89000000", "2665.07000000", "2665.44000000", "783.80240000", 1748526959999, "2091160.37665200", 3985, "468.73060000", "1250666.40859600", "0"], [1748526960000, "2665.44000000", "2666.45000000", "2661.21000000", "2662.63000000", "611.54550000", 1748527019999, "1628928.19172800", 4082, "186.37940000", "496342.60545200", "0"], [1748527020000, "2662.63000000", "2662.68000000", "2660.22000000", "2660.23000000", "702.34800000", 1748527079999, "1869220.13981200", 5240, "301.26940000", "801770.26851400", "0"], [1748527080000, "2660.23000000", "2661.14000000", "2657.19000000", "2659.30000000", "800.13580000", 1748527139999, "2127587.64441600", 5043, "355.76720000", "945901.87537800", "0"], [1748527140000, "2659.30000000", "2660.78000000", "2657.68000000", "2660.19000000", "633.55510000", 1748527199999, "1684846.25830000", 4331, "231.69440000", "616065.85912400", "0"], [1748527200000, "2660.19000000", "2662.79000000", "2659.30000000", "2661.77000000", "1132.30030000", 1748527259999, "3013289.15066600", 5714, "478.37580000", "1273000.11482000", "0"], [1748527260000, "2661.77000000", "2666.00000000", "2661.11000000", "2663.54000000", "948.55550000", 1748527319999, "2526670.83509000", 5577, "737.70450000", "1964924.99082200", "0"], [1748527320000, "2663.54000000", "2667.19000000", "2662.15000000", "2665.20000000", "387.13630000", 1748527379999, "1031845.04376100", 5012, "255.28520000", "680470.21132500", "0"], [1748527380000, "2665.20000000", "2666.93000000", "2663.49000000", "2665.15000000", "512.05980000", 1748527439999, "1364988.05220900", 4155, "189.84200000", "506035.63126800", "0"], [1748527440000, "2665.15000000", "2666.49000000", "2661.55000000", "2661.56000000", "462.87200000", 1748527499999, "1233132.01010700", 3616, "160.74170000", "428329.18759400", "0"], [1748527500000, "2661.55000000", "2661.55000000", "2651.86000000", "2653.02000000", "2554.08030000", 1748527559999, "6782466.70954500", 7553, "1009.39990000", "2680237.76449300", "0"], [1748527560000, "2653.02000000", "2657.51000000", "2651.55000000", "2656.02000000", "1387.59330000", 1748527619999, "3682495.61541900", 7504, "851.39690000", "2259553.05481400", "0"], [1748527620000, "2656.02000000", "2656.02000000", "2644.95000000", "2649.04000000", "8953.13560000", 1748527679999, "23711357.49703000", 13726, "4621.45780000", "12237872.39357000", "0"], [1748527680000, "2649.04000000", "2649.99000000", "2643.88000000", "2645.76000000", "858.42090000", 1748527739999, "2271983.37071000", 7269, "379.23350000", "1003706.18426500", "0"], [1748527740000, "2645.76000000", "2647.00000000", "2642.86000000", "2644.85000000", "949.68450000", 1748527799999, "2511529.72016500", 6323, "455.84430000", "1205539.70294400", "0"], [1748527800000, "2644.86000000", "2650.47000000", "2643.26000000", "2648.89000000", "1394.86210000", 1748527859999, "3694187.77852500", 6899, "992.39590000", "2628158.48868200", "0"], [1748527860000, "2648.86000000", "2648.86000000", "2644.73000000", "2646.00000000", "656.11320000", 1748527919999, "1736453.23135800", 5428, "282.80700000", "748407.59012200", "0"], [1748527920000, "2646.00000000", "2651.37000000", "2644.55000000", "2648.50000000", "480.13370000", 1748527979999, "1271681.73793300", 5682, "324.62020000", "859765.66626100", "0"], [1748527980000, "2648.49000000", "2649.99000000", "2644.87000000", "2649.97000000", "428.49750000", 1748528039999, "1134405.67846800", 4941, "266.70740000", "706149.56133300", "0"], [1748528040000, "2649.93000000", "2651.31000000", "2647.97000000", "2649.85000000", "607.67250000", 1748528099999, "1610083.03428400", 4301, "403.36470000", "1068778.68766700", "0"], [1748528100000, "2649.84000000", "2650.89000000", "2641.77000000", "2643.46000000", "990.33630000", 1748528159999, "2618776.89490900", 7713, "455.67480000", "1204956.99348900", "0"], [1748528160000, "2643.45000000", "2643.46000000", "2635.00000000", "2637.18000000", "3301.78360000", 1748528219999, "8708676.98622200", 10012, "959.24820000", "2530670.36146600", "0"], [1748528220000, "2637.19000000", "2640.46000000", "2637.18000000", "2637.40000000", "1208.92770000", 1748528279999, "3190072.17905600", 5404, "687.97070000", "1815341.53981800", "0"], [1748528280000, "2637.41000000", "2638.05000000", "2632.88000000", "2634.59000000", "1143.76260000", 1748528339999, "3013828.88372900", 6459, "521.92890000", "1375246.99993600", "0"], [1748528340000, "2634.58000000", "2634.96000000", "2628.42000000", "2632.85000000", "3274.08390000", 1748528399999, "8614453.90826100", 9380, "928.03770000", "2441714.12105900", "0"], [1748528400000, "2632.85000000", "2632.85000000", "2623.90000000", "2623.91000000", "3809.56070000", 1748528459999, "10005670.56647900", 10461, "923.63690000", "2426319.92433600", "0"], [1748528460000, "2623.91000000", "2632.84000000", "2621.92000000", "2632.79000000", "1810.47410000", 1748528519999, "4753188.65587000", 10067, "709.93210000", "1864232.97870600", "0"], [1748528520000, "2632.79000000", "2633.81000000", "2629.49000000", "2632.63000000", "1000.51970000", 1748528579999, "2633733.44709400", 6092, "655.66460000", "1726033.96751400", "0"], [1748528580000, "2632.64000000", "2635.10000000", "2630.00000000", "2633.00000000", "824.72130000", 1748528639999, "2171618.17771500", 5008, "442.21180000", "1164520.55873100", "0"], [1748528640000, "2633.00000000", "2633.00000000", "2629.66000000", "2630.28000000", "852.64140000", 1748528699999, "2243749.19596100", 5649, "313.32600000", "824536.86549600", "0"], [1748528700000, "2630.29000000", "2638.10000000", "2628.99000000", "2633.72000000", "1401.85810000", 1748528759999, "3690977.92822700", 7286, "706.09810000", "1859349.06024600", "0"], [1748528760000, "2633.73000000", "2637.50000000", "2632.68000000", "2637.49000000", "349.66040000", 1748528819999, "921538.81051000", 4242, "227.36480000", "599262.38283800", "0"], [1748528820000, "2637.49000000", "2643.19000000", "2637.00000000", "2641.91000000", "921.63640000", 1748528879999, "2433828.61422200", 4748, "671.26710000", "1772635.24942200", "0"], [1748528880000, "2641.90000000", "2641.90000000", "2639.19000000", "2639.19000000", "890.56160000", 1748528939999, "2351461.29185900", 3177, "328.81330000", "868176.64085200", "0"], [1748528940000, "2639.19000000", "2640.95000000", "2637.09000000", "2637.62000000", "371.42040000", 1748528999999, "980100.37040000", 3140, "178.92360000", "472153.26729900", "0"], [1748529000000, "2637.63000000", "2637.63000000", "2630.42000000", "2630.65000000", "906.17470000", 1748529059999, "2384648.01344400", 4588, "301.20810000", "792588.93646200", "0"], [1748529060000, "2630.65000000", "2638.48000000", "2630.65000000", "2637.97000000", "985.00200000", 1748529119999, "2595075.05553500", 5767, "485.42210000", "1278855.84284200", "0"], [1748529120000, "2637.97000000", "2640.91000000", "2637.26000000", "2640.09000000", "750.36680000", 1748529179999, "1980235.03755800", 4131, "588.50040000", "1553120.11205300", "0"], [1748529180000, "2640.09000000", "2642.72000000", "2636.09000000", "2636.10000000", "1072.70180000", 1748529239999, "2832018.33946100", 5384, "293.62940000", "775253.92591400", "0"], [1748529240000, "2636.10000000", "2640.56000000", "2636.09000000", "2638.71000000", "541.49500000", 1748529299999, "1428786.17470400", 4144, "325.02750000", "857528.33598300", "0"], [1748529300000, "2638.71000000", "2646.50000000", "2638.70000000", "2644.31000000", "774.21520000", 1748529359999, "2046826.03303200", 5865, "554.24010000", "1465337.28728700", "0"], [1748529360000, "2644.30000000", "2648.54000000", "2644.02000000", "2646.62000000", "2305.67370000", 1748529419999, "6103524.41825100", 5712, "1780.51460000", "4713536.61443300", "0"], [1748529420000, "2646.61000000", "2646.62000000", "2644.41000000", "2644.75000000", "538.93090000", 1748529479999, "1425677.10224300", 3846, "295.48030000", "781662.44348300", "0"], [1748529480000, "2644.75000000", "2647.24000000", "2644.74000000", "2646.65000000", "1157.05230000", 1748529539999, "3061909.41924800", 3963, "953.67050000", "2523693.88564000", "0"], [1748529540000, "2646.65000000", "2649.34000000", "2644.86000000", "2649.18000000", "930.08400000", 1748529599999, "2461654.93024600", 4178, "602.94030000", "1595894.82901900", "0"], [1748529600000, "2649.19000000", "2649.19000000", "2645.00000000", "2645.00000000", "882.37860000", 1748529659999, "2335469.36050800", 4073, "453.51690000", "1200410.55643600", "0"], [1748529660000, "2645.00000000", "2645.24000000", "2643.20000000", "2643.20000000", "495.22730000", 1748529719999, "1309483.35999900", 2313, "156.51810000", "413832.81534000", "0"], [1748529720000, "2643.21000000", "2646.23000000", "2642.32000000", "2645.03000000", "527.76260000", 1748529779999, "1395366.97265800", 4062, "297.53630000", "786682.10573400", "0"], [1748529780000, "2645.02000000", "2646.26000000", "2644.61000000", "2645.90000000", "275.04480000", 1748529839999, "727587.51417800", 2065, "167.29940000", "442541.23838400", "0"], [1748529840000, "2645.91000000", "2649.29000000", "2645.39000000", "2647.79000000", "492.31060000", 1748529899999, "1303370.49639500", 2550, "287.05240000", "759865.04869700", "0"], [1748529900000, "2647.79000000", "2652.24000000", "2646.23000000", "2651.83000000", "1514.48030000", 1748529959999, "4012470.56204100", 6319, "1024.98260000", "2715616.71336200", "0"], [1748529960000, "2651.83000000", "2655.59000000", "2651.83000000", "2655.49000000", "1420.91770000", 1748530019999, "3770472.36347100", 7368, "826.66640000", "2193593.52940200", "0"], [1748530020000, "2655.49000000", "2658.50000000", "2654.57000000", "2655.51000000", "2254.91790000", 1748530079999, "5989752.16511100", 8266, "870.73430000", "2313027.84952900", "0"], [1748530080000, "2655.51000000", "2666.01000000", "2654.93000000", "2664.91000000", "1529.70010000", 1748530139999, "4070310.72625200", 9182, "983.75690000", "2617254.27085000", "0"], [1748530140000, "2664.91000000", "2666.77000000", "2660.10000000", "2662.24000000", "1464.59610000", 1748530199999, "3899609.72366800", 8530, "825.89500000", "2198954.39805500", "0"], [1748530200000, "2662.23000000", "2664.49000000", "2660.19000000", "2660.37000000", "1044.61470000", 1748530259999, "2781337.50528700", 5650, "618.74130000", "1647470.23245300", "0"], [1748530260000, "2660.38000000", "2661.94000000", "2658.38000000", "2659.48000000", "647.38760000", 1748530319999, "1721971.07955300", 4982, "211.97550000", "563824.68573400", "0"], [1748530320000, "2659.48000000", "2667.50000000", "2659.17000000", "2667.06000000", "767.05560000", 1748530379999, "2042429.53644100", 5472, "556.88240000", "1483083.70757400", "0"], [1748530380000, "2667.05000000", "2672.41000000", "2664.23000000", "2672.00000000", "1222.80360000", 1748530439999, "3262470.23287900", 6539, "871.33690000", "2324922.11516600", "0"], [1748530440000, "2671.94000000", "2674.40000000", "2669.64000000", "2670.76000000", "876.76420000", 1748530499999, "2342791.93375800", 4988, "609.21230000", "1627847.31209300", "0"], [1748530500000, "2670.76000000", "2670.96000000", "2667.10000000", "2670.48000000", "610.80880000", 1748530559999, "1630051.88367300", 3659, "278.93040000", "744338.32063400", "0"], [1748530560000, "2670.48000000", "2675.00000000", "2668.00000000", "2673.40000000", "975.44480000", 1748530619999, "2607789.50180300", 5221, "355.97250000", "951391.23591900", "0"], [1748530620000, "2673.40000000", "2675.90000000", "2670.60000000", "2671.45000000", "721.07820000", 1748530679999, "1928210.30503000", 4380, "319.77210000", "855201.13612800", "0"], [1748530680000, "2671.44000000", "2675.42000000", "2670.40000000", "2673.73000000", "614.96420000", 1748530739999, "1643157.01610100", 4639, "208.75380000", "557991.17090900", "0"], [1748530740000, "2673.73000000", "2675.35000000", "2671.77000000", "2672.02000000", "391.36670000", 1748530799999, "1046451.59582500", 3961, "177.21200000", "473918.27909200", "0"], [1748530800000, "2672.02000000", "2672.03000000", "2669.00000000", "2669.68000000", "836.55250000", 1748530859999, "2233810.50354700", 3678, "287.50700000", "767791.29778300", "0"], [1748530860000, "2669.69000000", "2673.47000000", "2666.77000000", "2672.09000000", "896.28250000", 1748530919999, "2392494.24679700", 5283, "400.60750000", "1069296.83695600", "0"], [1748530920000, "2672.09000000", "2674.51000000", "2672.09000000", "2672.38000000", "418.65430000", 1748530979999, "1119277.96163400", 4686, "217.80110000", "582280.99935100", "0"], [1748530980000, "2672.38000000", "2672.68000000", "2666.61000000", "2667.03000000", "630.76070000", 1748531039999, "1683732.12582000", 3123, "138.56930000", "369803.61320000", "0"], [1748531040000, "2667.03000000", "2667.12000000", "2664.51000000", "2666.34000000", "518.68260000", 1748531099999, "1382841.04408700", 3404, "175.99080000", "469185.72828900", "0"], [1748531100000, "2666.34000000", "2669.43000000", "2665.69000000", "2667.27000000", "396.66930000", 1748531159999, "1058142.73508700", 3606, "242.99160000", "648224.04021800", "0"], [1748531160000, "2667.27000000", "2667.50000000", "2664.13000000", "2664.13000000", "239.69490000", 1748531219999, "638973.65938600", 3118, "104.32380000", "278092.04435400", "0"], [1748531220000, "2664.13000000", "2665.07000000", "2661.70000000", "2661.90000000", "559.05430000", 1748531279999, "1489133.16446400", 4641, "136.70660000", "364127.92883600", "0"], [1748531280000, "2661.89000000", "2664.52000000", "2661.46000000", "2664.52000000", "203.58870000", 1748531339999, "542208.85741800", 2964, "94.92930000", "252808.28105700", "0"], [1748531340000, "2664.53000000", "2666.06000000", "2662.97000000", "2664.52000000", "342.26170000", 1748531399999, "911851.22966700", 3037, "148.43780000", "395422.06142700", "0"], [1748531400000, "2664.52000000", "2669.60000000", "2663.51000000", "2669.60000000", "420.84470000", 1748531459999, "1122335.98672500", 4467, "320.41340000", "854542.22539700", "0"], [1748531460000, "2669.59000000", "2670.67000000", "2666.99000000", "2667.73000000", "321.40270000", 1748531519999, "857926.26820800", 3587, "168.06940000", "448657.04558700", "0"], [1748531520000, "2667.74000000", "2671.23000000", "2667.73000000", "2668.52000000", "467.91500000", 1748531579999, "1249234.93611600", 3630, "273.44040000", "730075.34580000", "0"], [1748531580000, "2668.52000000", "2669.67000000", "2665.63000000", "2666.01000000", "249.17110000", 1748531639999, "664625.16751200", 2856, "93.44330000", "249226.47341900", "0"], [1748531640000, "2666.01000000", "2666.55000000", "2662.50000000", "2664.15000000", "235.37440000", 1748531699999, "627192.15373700", 2719, "66.10820000", "176163.97061200", "0"], [1748531700000, "2664.16000000", "2667.08000000", "2662.99000000", "2666.70000000", "245.20340000", 1748531759999, "653493.95903500", 4002, "150.63560000", "401469.92050500", "0"], [1748531760000, "2666.68000000", "2666.68000000", "2664.32000000", "2665.97000000", "142.25680000", 1748531819999, "379155.53111800", 3463, "62.27770000", "165988.98907300", "0"], [1748531820000, "2665.97000000", "2665.97000000", "2663.56000000", "2664.70000000", "237.16300000", 1748531879999, "632002.80755200", 3043, "90.65380000", "241572.22867700", "0"], [1748531880000, "2664.70000000", "2666.55000000", "2662.90000000", "2664.99000000", "379.29110000", 1748531939999, "1010574.17948500", 3746, "173.39970000", "462066.71284900", "0"], [1748531940000, "2664.99000000", "2666.53000000", "2663.21000000", "2663.22000000", "217.97810000", 1748531999999, "580825.33575400", 2886, "92.51940000", "246563.90896500", "0"], [1748532000000, "2663.22000000", "2663.22000000", "2658.48000000", "2660.99000000", "859.87630000", 1748532059999, "2286998.94704900", 5188, "392.95690000", "1045000.55222300", "0"], [1748532060000, "2661.00000000", "2664.00000000", "2660.99000000", "2663.20000000", "473.59310000", 1748532119999, "1261019.81556700", 3333, "217.64850000", "579530.81879200", "0"], [1748532120000, "2663.20000000", "2663.44000000", "2660.01000000", "2662.74000000", "236.18750000", 1748532179999, "628673.16686500", 3420, "128.19030000", "341197.92746700", "0"], [1748532180000, "2662.74000000", "2663.18000000", "2658.88000000", "2658.88000000", "229.94550000", 1748532239999, "611764.95997600", 3071, "68.65310000", "182705.74018600", "0"], [1748532240000, "2658.88000000", "2660.60000000", "2658.53000000", "2659.41000000", "273.33720000", 1748532299999, "726895.81214700", 2778, "126.12110000", "335409.37044300", "0"], [1748532300000, "2659.40000000", "2659.94000000", "2658.50000000", "2658.51000000", "228.66040000", 1748532359999, "608044.53642200", 1916, "85.97590000", "228628.68375000", "0"], [1748532360000, "2658.51000000", "2660.30000000", "2657.28000000", "2660.29000000", "471.54530000", 1748532419999, "1253677.35963400", 2653, "347.95880000", "925096.21557300", "0"], [1748532420000, "2660.29000000", "2660.30000000", "2657.99000000", "2658.99000000", "1112.48980000", 1748532479999, "2957767.92313500", 2396, "414.13460000", "1100970.74666900", "0"], [1748532480000, "2658.99000000", "2662.83000000", "2658.99000000", "2662.28000000", "260.75160000", 1748532539999, "693782.39835800", 2623, "162.87350000", "433331.41893000", "0"], [1748532540000, "2662.27000000", "2662.49000000", "2661.18000000", "2661.43000000", "288.15070000", 1748532599999, "767020.48644100", 1844, "162.69400000", "433067.65258600", "0"], [1748532600000, "2661.43000000", "2661.80000000", "2659.83000000", "2660.68000000", "299.80640000", 1748532659999, "797828.74729200", 3095, "165.40230000", "440145.01307600", "0"], [1748532660000, "2660.68000000", "2663.00000000", "2658.55000000", "2658.55000000", "501.51550000", 1748532719999, "1334205.75914700", 3287, "261.87310000", "696707.92460800", "0"], [1748532720000, "2658.55000000", "2659.26000000", "2652.82000000", "2653.24000000", "699.14040000", 1748532779999, "1856185.25820000", 4864, "233.55820000", "620016.92919800", "0"], [1748532780000, "2653.24000000", "2655.42000000", "2651.85000000", "2653.88000000", "542.22560000", 1748532839999, "1438791.13956900", 4296, "268.46050000", "712298.84587400", "0"], [1748532840000, "2653.88000000", "2657.18000000", "2653.49000000", "2657.18000000", "305.31440000", 1748532899999, "810652.09116400", 3443, "156.97860000", "416840.47682200", "0"], [1748532900000, "2657.17000000", "2658.50000000", "2655.63000000", "2658.00000000", "421.28240000", 1748532959999, "1119395.15288700", 2871, "100.33730000", "266630.95228300", "0"], [1748532960000, "2658.00000000", "2658.00000000", "2656.95000000", "2657.57000000", "79.12970000", 1748533019999, "210292.75802000", 1662, "42.72120000", "113534.02064800", "0"], [1748533020000, "2657.57000000", "2657.57000000", "2653.00000000", "2654.30000000", "357.56020000", 1748533079999, "949268.71887700", 3727, "142.20170000", "377434.10440100", "0"], [1748533080000, "2654.30000000", "2654.40000000", "2649.49000000", "2650.89000000", "877.44540000", 1748533139999, "2326130.85582500", 5178, "284.53800000", "754522.45532700", "0"], [1748533140000, "2650.90000000", "2651.26000000", "2647.45000000", "2648.47000000", "956.18690000", 1748533199999, "2532786.80971000", 3838, "464.82100000", "1231112.76468200", "0"], [1748533200000, "2648.46000000", "2650.12000000", "2646.69000000", "2649.00000000", "617.86770000", 1748533259999, "1636352.89035900", 3259, "279.99400000", "741606.85749300", "0"], [1748533260000, "2649.01000000", "2650.10000000", "2648.15000000", "2648.80000000", "383.14480000", 1748533319999, "1014939.75852300", 2075, "99.77070000", "264325.30843300", "0"], [1748533320000, "2648.80000000", "2649.60000000", "2644.22000000", "2649.59000000", "542.71870000", 1748533379999, "1436666.76776600", 4448, "270.97590000", "717346.35580500", "0"], [1748533380000, "2649.60000000", "2652.13000000", "2649.59000000", "2649.98000000", "308.23420000", 1748533439999, "817122.97942700", 2748, "106.05540000", "281135.95164900", "0"], [1748533440000, "2649.98000000", "2651.61000000", "2649.27000000", "2649.77000000", "240.26550000", 1748533499999, "636932.30297400", 2017, "167.78860000", "444826.18032900", "0"], [1748533500000, "2649.77000000", "2649.77000000", "2642.49000000", "2642.88000000", "664.60660000", 1748533559999, "1757973.25385500", 5135, "279.68400000", "739691.46258400", "0"], [1748533560000, "2642.87000000", "2648.44000000", "2642.87000000", "2645.59000000", "995.58480000", 1748533619999, "2634646.26090900", 4362, "687.87630000", "1820324.71110700", "0"], [1748533620000, "2645.59000000", "2649.13000000", "2645.58000000", "2648.29000000", "436.19070000", 1748533679999, "1154799.15779300", 3961, "156.56840000", "414441.24981800", "0"], [1748533680000, "2648.28000000", "2648.29000000", "2645.82000000", "2646.36000000", "212.81770000", 1748533739999, "563219.74621700", 3648, "100.67630000", "266422.89815500", "0"], [1748533740000, "2646.35000000", "2646.43000000", "2639.02000000", "2643.23000000", "1175.46480000", 1748533799999, "3105284.17325600", 6197, "497.22300000", "1313317.89687700", "0"], [1748533800000, "2643.23000000", "2648.25000000", "2643.23000000", "2648.01000000", "410.94770000", 1748533859999, "1087731.83331700", 3729, "221.40440000", "586012.82764600", "0"], [1748533860000, "2648.00000000", "2654.12000000", "2647.82000000", "2652.01000000", "1186.52140000", 1748533919999, "3146831.79993400", 3489, "897.71910000", "2380917.00839400", "0"], [1748533920000, "2652.01000000", "2652.02000000", "2651.09000000", "2651.45000000", "189.23370000", 1748533979999, "501756.10440200", 1529, "93.39010000", "247623.76858400", "0"], [1748533980000, "2651.45000000", "2652.40000000", "2649.50000000", "2651.49000000", "298.67440000", 1748534039999, "791726.31077900", 3072, "111.25400000", "294953.33674800", "0"], [1748534040000, "2651.49000000", "2651.49000000", "2648.30000000", "2648.42000000", "389.18060000", 1748534099999, "1031341.88698400", 2880, "108.02470000", "286218.92376100", "0"], [1748534100000, "2648.41000000", "2649.50000000", "2647.42000000", "2649.27000000", "333.41750000", 1748534159999, "882864.52823200", 1934, "217.52430000", "575979.31675700", "0"], [1748534160000, "2649.27000000", "2651.05000000", "2648.56000000", "2648.56000000", "226.00190000", 1748534219999, "598895.23851600", 1967, "115.91660000", "307182.96635900", "0"], [1748534220000, "2648.57000000", "2648.57000000", "2641.49000000", "2642.07000000", "503.32150000", 1748534279999, "1330779.36849600", 4650, "179.72480000", "475187.83244000", "0"], [1748534280000, "2642.07000000", "2643.70000000", "2641.16000000", "2643.48000000", "431.55330000", 1748534339999, "1140362.19923500", 3354, "341.07260000", "901234.12531200", "0"], [1748534340000, "2643.48000000", "2643.68000000", "2640.99000000", "2643.68000000", "438.97070000", 1748534399999, "1160028.53507700", 3163, "202.30210000", "534585.68546800", "0"], [1748534400000, "2643.68000000", "2644.73000000", "2641.20000000", "2642.29000000", "692.89640000", 1748534459999, "1831401.02398600", 6314, "468.34200000", "1237853.81134600", "0"], [1748534460000, "2642.29000000", "2644.91000000", "2641.93000000", "2643.40000000", "350.75650000", 1748534519999, "927162.30598900", 4193, "223.30240000", "590271.65901400", "0"], [1748534520000, "2643.40000000", "2645.91000000", "2642.99000000", "2644.01000000", "372.53580000", 1748534579999, "985195.13089600", 4901, "173.30260000", "458286.57982700", "0"], [1748534580000, "2644.01000000", "2649.49000000", "2640.44000000", "2649.08000000", "717.24310000", 1748534639999, "1896679.69207800", 5667, "405.74390000", "1073183.69400100", "0"], [1748534640000, "2649.08000000", "2650.00000000", "2645.21000000", "2645.82000000", "434.37680000", 1748534699999, "1150605.22612100", 3615, "117.84310000", "312137.50652600", "0"], [1748534700000, "2645.81000000", "2646.81000000", "2643.63000000", "2645.11000000", "708.62110000", 1748534759999, "1874675.02557900", 4359, "312.32040000", "826266.01508600", "0"], [1748534760000, "2645.11000000", "2647.79000000", "2644.22000000", "2647.50000000", "355.25500000", 1748534819999, "939938.93338400", 4907, "212.03440000", "561019.84134200", "0"], [1748534820000, "2647.49000000", "2647.56000000", "2645.39000000", "2645.40000000", "339.55330000", 1748534879999, "898691.36943000", 4793, "134.42210000", "355793.02659100", "0"], [1748534880000, "2645.39000000", "2645.90000000", "2641.43000000", "2641.43000000", "590.37940000", 1748534939999, "1560885.58694800", 4948, "169.45090000", "448063.52974100", "0"], [1748534940000, "2641.44000000", "2647.67000000", "2641.44000000", "2647.67000000", "370.47730000", 1748534999999, "979854.97907400", 4117, "268.31430000", "709773.30496700", "0"], [1748535000000, "2647.66000000", "2651.70000000", "2646.18000000", "2651.69000000", "517.20450000", 1748535059999, "1370145.31472400", 3837, "426.87700000", "1130860.87735300", "0"], [1748535060000, "2651.69000000", "2653.96000000", "2651.05000000", "2653.03000000", "576.02720000", 1748535119999, "1527779.16938400", 3493, "429.01670000", "1137875.03179500", "0"], [1748535120000, "2653.03000000", "2653.40000000", "2652.51000000", "2653.06000000", "231.11770000", 1748535179999, "613162.62182400", 1767, "101.78560000", "270032.07686300", "0"], [1748535180000, "2653.06000000", "2654.70000000", "2651.22000000", "2651.23000000", "368.68370000", 1748535239999, "978181.11478700", 3215, "205.98660000", "546534.60470000", "0"], [1748535240000, "2651.23000000", "2653.47000000", "2651.05000000", "2652.52000000", "419.48600000", 1748535299999, "1112794.63390000", 2431, "305.20400000", "809652.09704300", "0"], [1748535300000, "2652.52000000", "2656.44000000", "2652.26000000", "2655.28000000", "693.30990000", 1748535359999, "1840536.93610600", 3555, "409.55070000", "1087179.83366500", "0"], [1748535360000, "2655.28000000", "2660.00000000", "2654.27000000", "2659.35000000", "1452.74520000", 1748535419999, "3860617.24213900", 5157, "761.52490000", "2023755.64002200", "0"], [1748535420000, "2659.35000000", "2659.60000000", "2655.99000000", "2655.99000000", "1235.02170000", 1748535479999, "3283386.87829200", 3058, "331.47990000", "880872.62004500", "0"], [1748535480000, "2656.00000000", "2656.30000000", "2653.26000000", "2653.44000000", "662.82840000", 1748535539999, "1759840.94145700", 3318, "203.11320000", "539304.99683800", "0"], [1748535540000, "2653.43000000", "2654.28000000", "2652.59000000", "2652.60000000", "331.33390000", 1748535599999, "879198.13176600", 2989, "179.82860000", "477184.09918800", "0"], [1748535600000, "2652.60000000", "2652.82000000", "2648.41000000", "2649.46000000", "903.91110000", 1748535659999, "2395159.06337600", 3275, "199.79170000", "529487.18112300", "0"], [1748535660000, "2649.47000000", "2651.29000000", "2649.46000000", "2650.06000000", "318.32040000", 1748535719999, "843675.31755400", 2961, "218.18890000", "578253.46443500", "0"], [1748535720000, "2650.04000000", "2650.85000000", "2647.49000000", "2649.21000000", "222.76550000", 1748535779999, "590116.01946100", 3084, "151.76250000", "402031.64767300", "0"], [1748535780000, "2649.21000000", "2651.59000000", "2648.83000000", "2651.32000000", "193.93850000", 1748535839999, "513991.73081200", 2482, "146.92550000", "389404.52414500", "0"], [1748535840000, "2651.32000000", "2652.27000000", "2649.67000000", "2649.68000000", "201.97400000", 1748535899999, "535425.75742800", 2189, "139.58160000", "370031.00895300", "0"], [1748535900000, "2649.68000000", "2650.77000000", "2647.70000000", "2647.92000000", "321.60620000", 1748535959999, "852019.05398900", 2643, "152.68480000", "404492.32717500", "0"], [1748535960000, "2647.91000000", "2648.48000000", "2645.67000000", "2646.63000000", "408.53690000", 1748536019999, "1081320.96673700", 2585, "308.10950000", "815506.35583600", "0"], [1748536020000, "2646.63000000", "2647.53000000", "2646.40000000", "2646.41000000", "271.71000000", 1748536079999, "719218.93659400", 2307, "206.41390000", "546379.40506900", "0"], [1748536080000, "2646.40000000", "2649.49000000", "2642.79000000", "2648.77000000", "1009.29250000", 1748536139999, "2670231.72742800", 4258, "483.56580000", "1279145.53554000", "0"], [1748536140000, "2648.77000000", "2649.54000000", "2648.58000000", "2649.22000000", "235.70030000", 1748536199999, "624422.51748600", 1551, "182.11450000", "482458.96814600", "0"], [1748536200000, "2649.22000000", "2650.79000000", "2647.99000000", "2649.89000000", "313.92810000", 1748536259999, "831727.35356900", 3176, "144.81360000", "383633.08476500", "0"], [1748536260000, "2649.89000000", "2651.31000000", "2646.76000000", "2647.43000000", "345.44400000", 1748536319999, "915087.01515900", 3714, "172.77880000", "457748.69867700", "0"], [1748536320000, "2647.43000000", "2647.98000000", "2643.35000000", "2643.93000000", "542.81660000", 1748536379999, "1435572.34631800", 3253, "349.36600000", "923933.80304500", "0"], [1748536380000, "2643.93000000", "2645.49000000", "2643.34000000", "2643.97000000", "229.20130000", 1748536439999, "606150.65656500", 3204, "145.86570000", "385773.71038100", "0"], [1748536440000, "2643.96000000", "2645.80000000", "2641.71000000", "2643.88000000", "536.02670000", 1748536499999, "1416981.04238100", 2360, "279.12200000", "737907.51120700", "0"], [1748536500000, "2643.89000000", "2644.96000000", "2642.27000000", "2644.68000000", "1297.21700000", 1748536559999, "3429496.36756300", 4024, "268.90980000", "710881.59577600", "0"], [1748536560000, "2644.68000000", "2647.38000000", "2643.87000000", "2645.48000000", "302.65740000", 1748536619999, "800729.73092100", 2836, "200.43570000", "530275.12672800", "0"], [1748536620000, "2645.49000000", "2647.07000000", "2644.78000000", "2647.06000000", "128.55360000", 1748536679999, "340136.34462500", 3109, "60.29690000", "159543.96244300", "0"], [1748536680000, "2647.06000000", "2647.24000000", "2646.26000000", "2647.02000000", "58.81810000", 1748536739999, "155686.92216600", 1657, "25.19060000", "66676.20747900", "0"], [1748536740000, "2647.02000000", "2647.44000000", "2645.67000000", "2645.90000000", "410.83820000", 1748536799999, "1087239.84688800", 2972, "172.54280000", "456543.79522900", "0"], [1748536800000, "2645.89000000", "2647.19000000", "2645.86000000", "2646.67000000", "63.03580000", 1748536859999, "166817.73162100", 1244, "39.81420000", "105368.37371300", "0"], [1748536860000, "2646.68000000", "2646.68000000", "2645.50000000", "2645.51000000", "137.12450000", 1748536919999, "362822.32646600", 1639, "58.54060000", "154887.12470000", "0"], [1748536920000, "2645.51000000", "2646.60000000", "2644.70000000", "2644.76000000", "168.74610000", 1748536979999, "446423.44938300", 2253, "89.22560000", "236043.79447500", "0"], [1748536980000, "2644.75000000", "2644.90000000", "2641.49000000", "2643.40000000", "313.65800000", 1748537039999, "828957.67916000", 3068, "94.61790000", "250028.09239100", "0"], [1748537040000, "2643.41000000", "2645.27000000", "2643.41000000", "2645.00000000", "224.71050000", 1748537099999, "594253.83871900", 1831, "162.36360000", "429357.78393600", "0"], [1748537100000, "2644.99000000", "2647.36000000", "2644.57000000", "2647.23000000", "257.25150000", 1748537159999, "680697.19176600", 3005, "137.74550000", "364478.13299900", "0"], [1748537160000, "2647.24000000", "2647.24000000", "2644.66000000", "2644.66000000", "302.31110000", 1748537219999, "799799.06659500", 2922, "155.74630000", "411995.93481700", "0"], [1748537220000, "2644.67000000", "2647.70000000", "2644.22000000", "2644.23000000", "320.78440000", 1748537279999, "848590.93135000", 2652, "221.63620000", "586261.99578600", "0"], [1748537280000, "2644.24000000", "2646.80000000", "2644.24000000", "2644.90000000", "293.24070000", 1748537339999, "775745.62044600", 2722, "192.38330000", "508947.11764400", "0"], [1748537340000, "2644.89000000", "2645.00000000", "2642.63000000", "2643.48000000", "651.94290000", 1748537399999, "1723705.59378600", 3193, "298.39800000", "788851.27463700", "0"], [1748537400000, "2643.47000000", "2644.62000000", "2641.88000000", "2642.44000000", "428.17800000", 1748537459999, "1131748.95089400", 2201, "266.05450000", "703234.21179800", "0"], [1748537460000, "2642.45000000", "2643.00000000", "2635.53000000", "2637.76000000", "1613.97230000", 1748537519999, "4257641.93151600", 5816, "735.15980000", "1939324.34022100", "0"], [1748537520000, "2637.76000000", "2640.17000000", "2634.45000000", "2638.48000000", "1017.20460000", 1748537579999, "2682224.47075300", 6208, "556.31660000", "1466907.45149000", "0"], [1748537580000, "2638.48000000", "2638.49000000", "2635.10000000", "2638.03000000", "940.00820000", 1748537639999, "2478849.34823800", 3671, "705.18610000", "1859650.71670700", "0"], [1748537640000, "2638.03000000", "2638.19000000", "2635.66000000", "2637.71000000", "378.97150000", 1748537699999, "999103.95797600", 2996, "197.17880000", "519828.34269700", "0"], [1748537700000, "2637.72000000", "2637.99000000", "2632.45000000", "2634.04000000", "678.28590000", 1748537759999, "1787322.14621900", 5164, "227.18380000", "598572.14099700", "0"], [1748537760000, "2634.05000000", "2635.84000000", "2630.67000000", "2635.01000000", "820.81990000", 1748537819999, "2161688.48900900", 4510, "484.53850000", "1276384.54072100", "0"], [1748537820000, "2635.02000000", "2644.23000000", "2635.01000000", "2643.66000000", "507.77420000", 1748537879999, "1340742.59680800", 4112, "324.45450000", "856415.61586100", "0"], [1748537880000, "2643.66000000", "2645.79000000", "2640.91000000", "2641.00000000", "360.98710000", 1748537939999, "954431.93754200", 3377, "261.53230000", "691537.97189600", "0"], [1748537940000, "2641.00000000", "2641.02000000", "2639.62000000", "2640.19000000", "334.98590000", 1748537999999, "884463.48125900", 1391, "222.86700000", "588434.09490000", "0"], [1748538000000, "2640.18000000", "2640.59000000", "2638.19000000", "2640.21000000", "532.16660000", 1748538059999, "1404700.14558500", 3756, "276.64770000", "730208.93689400", "0"], [1748538060000, "2640.22000000", "2645.01000000", "2640.22000000", "2644.23000000", "502.50960000", 1748538119999, "1328358.30864200", 2877, "364.70420000", "964036.80365300", "0"], [1748538120000, "2644.23000000", "2645.72000000", "2643.34000000", "2644.44000000", "548.75970000", 1748538179999, "1451283.92981900", 3637, "381.98240000", "1010150.42453300", "0"], [1748538180000, "2644.44000000", "2645.11000000", "2643.00000000", "2643.56000000", "259.54750000", 1748538239999, "686247.01440800", 2571, "136.62630000", "361236.25775900", "0"], [1748538240000, "2643.57000000", "2643.57000000", "2640.65000000", "2641.62000000", "409.92360000", 1748538299999, "1082996.04002700", 3157, "242.44740000", "640506.75705800", "0"], [1748538300000, "2641.62000000", "2643.20000000", "2640.95000000", "2643.18000000", "310.99650000", 1748538359999, "821681.50083300", 2567, "211.78060000", "559558.86688700", "0"], [1748538360000, "2643.18000000", "2643.18000000", "2639.17000000", "2639.98000000", "483.23120000", 1748538419999, "1276722.98628200", 3062, "313.17500000", "827525.54981600", "0"], [1748538420000, "2639.98000000", "2641.21000000", "2639.10000000", "2640.96000000", "212.55870000", 1748538479999, "561136.80016900", 1548, "136.36030000", "359975.88324300", "0"], [1748538480000, "2640.96000000", "2643.94000000", "2640.58000000", "2643.93000000", "214.82490000", 1748538539999, "567581.90392200", 2451, "168.44240000", "445040.78721000", "0"], [1748538540000, "2643.93000000", "2643.93000000", "2641.72000000", "2642.13000000", "376.81070000", 1748538599999, "995752.31606300", 2075, "212.97890000", "562732.61262700", "0"], [1748538600000, "2642.13000000", "2644.89000000", "2641.40000000", "2644.89000000", "344.18720000", 1748538659999, "909745.82288800", 2442, "283.69090000", "749889.70365200", "0"], [1748538660000, "2644.88000000", "2645.45000000", "2642.89000000", "2644.50000000", "621.91540000", 1748538719999, "1644254.72834700", 2003, "120.47670000", "318570.29269100", "0"], [1748538720000, "2644.49000000", "2647.10000000", "2644.49000000", "2646.15000000", "219.96040000", 1748538779999, "581972.73561800", 2316, "160.52160000", "424708.44541800", "0"], [1748538780000, "2646.15000000", "2646.15000000", "2644.36000000", "2644.37000000", "150.44720000", 1748538839999, "397963.98286300", 1470, "101.93430000", "269638.30731100", "0"], [1748538840000, "2644.36000000", "2645.23000000", "2642.81000000", "2643.08000000", "114.46670000", 1748538899999, "302642.66228500", 1559, "72.41670000", "191463.78918400", "0"], [1748538900000, "2643.09000000", "2645.00000000", "2642.42000000", "2643.99000000", "203.56260000", 1748538959999, "538190.46440300", 2111, "105.05600000", "277749.96023500", "0"], [1748538960000, "2643.99000000", "2646.57000000", "2643.39000000", "2646.57000000", "150.79790000", 1748539019999, "398798.94899200", 3373, "71.72580000", "189690.86618100", "0"], [1748539020000, "2646.57000000", "2646.57000000", "2639.50000000", "2641.51000000", "340.13820000", 1748539079999, "898698.95303300", 3851, "79.52080000", "210032.32651100", "0"], [1748539080000, "2641.50000000", "2644.50000000", "2640.14000000", "2642.32000000", "972.29300000", 1748539139999, "2569345.45956800", 3563, "596.45120000", "1576073.95612700", "0"], [1748539140000, "2642.32000000", "2642.32000000", "2639.40000000", "2641.99000000", "179.99390000", 1748539199999, "475263.15608400", 2675, "62.38220000", "164711.13146600", "0"], [1748539200000, "2642.00000000", "2644.17000000", "2641.20000000", "2643.77000000", "127.17770000", 1748539259999, "336123.20029200", 3536, "56.64880000", "149721.00217300", "0"], [1748539260000, "2643.77000000", "2651.00000000", "2643.77000000", "2650.42000000", "607.88550000", 1748539319999, "1610024.27367300", 5449, "347.83560000", "921278.79751500", "0"], [1748539320000, "2650.41000000", "2650.76000000", "2647.63000000", "2650.76000000", "305.18830000", 1748539379999, "808621.71319900", 3384, "130.57100000", "345947.94382200", "0"], [1748539380000, "2650.72000000", "2651.46000000", "2650.00000000", "2650.56000000", "280.87970000", 1748539439999, "744513.82251700", 2773, "164.57460000", "436218.65444800", "0"], [1748539440000, "2650.56000000", "2652.88000000", "2650.00000000", "2651.82000000", "932.33150000", 1748539499999, "2472421.53972000", 3013, "764.45730000", "2027294.37429400", "0"], [1748539500000, "2651.81000000", "2652.14000000", "2647.49000000", "2647.50000000", "240.21670000", 1748539559999, "636820.47819000", 3356, "166.42370000", "441232.73793400", "0"], [1748539560000, "2647.49000000", "2652.67000000", "2646.58000000", "2651.75000000", "683.54760000", 1748539619999, "1811174.25283700", 4195, "525.51570000", "1392426.52036200", "0"], [1748539620000, "2651.76000000", "2652.18000000", "2650.00000000", "2650.70000000", "188.91160000", 1748539679999, "500827.15807500", 3119, "90.30780000", "239414.23497900", "0"], [1748539680000, "2650.70000000", "2650.88000000", "2649.25000000", "2649.59000000", "165.85950000", 1748539739999, "439528.99143100", 2144, "105.80210000", "280374.32009400", "0"], [1748539740000, "2649.60000000", "2650.39000000", "2648.61000000", "2649.05000000", "110.71740000", 1748539799999, "293351.54118500", 2216, "64.40980000", "170658.63482700", "0"], [1748539800000, "2649.05000000", "2651.25000000", "2648.32000000", "2651.25000000", "185.93880000", 1748539859999, "492648.88216700", 3181, "89.97090000", "238401.91419100", "0"], [1748539860000, "2651.25000000", "2653.43000000", "2650.39000000", "2652.70000000", "132.79970000", 1748539919999, "352144.18221300", 3089, "96.53150000", "255955.97655900", "0"], [1748539920000, "2652.71000000", "2656.69000000", "2650.73000000", "2655.70000000", "343.65650000", 1748539979999, "912221.32487900", 5451, "241.08140000", "639992.86950400", "0"], [1748539980000, "2655.70000000", "2657.28000000", "2653.21000000", "2653.72000000", "893.61390000", 1748540039999, "2373230.44792600", 5562, "279.67030000", "742518.89401700", "0"], [1748540040000, "2653.73000000", "2655.07000000", "2652.41000000", "2654.50000000", "250.08740000", 1748540099999, "663654.90653000", 4114, "133.88810000", "355270.71521000", "0"], [1748540100000, "2654.51000000", "2658.00000000", "2654.51000000", "2657.89000000", "238.88420000", 1748540159999, "634600.71321400", 3963, "156.49300000", "415718.14356600", "0"], [1748540160000, "2657.90000000", "2663.20000000", "2657.05000000", "2657.78000000", "866.54250000", 1748540219999, "2306232.96625300", 6013, "482.67520000", "1284458.06367100", "0"], [1748540220000, "2657.78000000", "2661.10000000", "2657.78000000", "2659.56000000", "648.87900000", 1748540279999, "1725801.91990900", 4857, "529.68450000", "1408772.21706700", "0"], [1748540280000, "2659.57000000", "2660.71000000", "2659.49000000", "2659.50000000", "214.33250000", 1748540339999, "570152.02747700", 1813, "160.32490000", "426474.86447600", "0"], [1748540340000, "2659.49000000", "2659.49000000", "2656.49000000", "2656.49000000", "126.53630000", 1748540399999, "336298.08768300", 1231, "33.48970000", "88999.51981600", "0"], [1748540400000, "2656.49000000", "2656.49000000", "2653.31000000", "2655.75000000", "221.72570000", 1748540459999, "588593.17967100", 2295, "94.27190000", "250238.60467200", "0"], [1748540460000, "2655.75000000", "2656.94000000", "2655.49000000", "2656.22000000", "147.60740000", 1748540519999, "392101.84284800", 1618, "56.57500000", "150276.57615400", "0"], [1748540520000, "2656.21000000", "2656.21000000", "2650.15000000", "2652.80000000", "452.97170000", 1748540579999, "1201458.44742800", 3693, "154.90040000", "410813.23821600", "0"], [1748540580000, "2652.80000000", "2652.99000000", "2648.51000000", "2648.70000000", "527.82000000", 1748540639999, "1399242.20151700", 4054, "232.57140000", "616512.76216500", "0"], [1748540640000, "2648.70000000", "2651.40000000", "2648.54000000", "2651.40000000", "381.83470000", 1748540699999, "1011920.01766400", 4078, "173.64560000", "460158.87929200", "0"], [1748540700000, "2651.40000000", "2654.54000000", "2650.25000000", "2654.54000000", "405.40000000", 1748540759999, "1075467.54345400", 3559, "138.06700000", "366252.42535500", "0"], [1748540760000, "2654.54000000", "2670.27000000", "2654.28000000", "2667.40000000", "2382.96070000", 1748540819999, "6350178.33348000", 11048, "1601.77220000", "4267000.85615900", "0"], [1748540820000, "2667.40000000", "2667.40000000", "2662.11000000", "2662.61000000", "1754.75680000", 1748540879999, "4676712.21286400", 5829, "1295.63340000", "3452964.50622600", "0"], [1748540880000, "2662.62000000", "2663.13000000", "2658.57000000", "2660.49000000", "694.13300000", 1748540939999, "1846859.72229400", 4299, "404.14620000", "1075326.71264000", "0"], [1748540940000, "2660.48000000", "2660.50000000", "2658.13000000", "2659.11000000", "457.93770000", 1748540999999, "1217834.87493400", 4111, "305.07520000", "811331.96193800", "0"], [1748541000000, "2659.11000000", "2662.35000000", "2659.11000000", "2662.35000000", "1287.42650000", 1748541059999, "3424872.12620100", 4053, "766.72980000", "2039596.08674000", "0"], [1748541060000, "2662.35000000", "2665.21000000", "2661.50000000", "2664.02000000", "253.98340000", 1748541119999, "676452.43104900", 3389, "215.68330000", "574443.02673600", "0"], [1748541120000, "2664.01000000", "2664.09000000", "2661.70000000", "2663.96000000", "253.33150000", 1748541179999, "674639.97024400", 3108, "99.05660000", "263814.81974700", "0"], [1748541180000, "2663.97000000", "2665.33000000", "2663.25000000", "2664.61000000", "287.89830000", 1748541239999, "766995.66245900", 2448, "191.28910000", "509611.23690800", "0"], [1748541240000, "2664.61000000", "2667.52000000", "2661.49000000", "2663.49000000", "1233.59520000", 1748541299999, "3286431.83160200", 4733, "773.31550000", "2060265.63004100", "0"], [1748541300000, "2663.49000000", "2664.50000000", "2660.49000000", "2662.11000000", "208.93220000", 1748541359999, "556143.20655800", 3589, "96.74320000", "257530.46709800", "0"], [1748541360000, "2662.10000000", "2662.10000000", "2659.11000000", "2659.52000000", "497.29980000", 1748541419999, "1322923.74723800", 3129, "208.85340000", "555575.53736100", "0"], [1748541420000, "2659.53000000", "2660.60000000", "2658.02000000", "2658.45000000", "187.06960000", 1748541479999, "497399.61084500", 2496, "80.06190000", "212873.67195000", "0"], [1748541480000, "2658.45000000", "2660.01000000", "2658.27000000", "2660.00000000", "122.46300000", 1748541539999, "325628.08240200", 2067, "68.00110000", "180816.71260300", "0"], [1748541540000, "2659.99000000", "2660.31000000", "2658.84000000", "2659.42000000", "143.50140000", 1748541599999, "381627.75790200", 1135, "84.09310000", "223613.70691400", "0"], [1748541600000, "2659.43000000", "2660.69000000", "2658.33000000", "2659.99000000", "261.53620000", 1748541659999, "695576.59801700", 3236, "157.19790000", "418080.31139500", "0"], [1748541660000, "2659.99000000", "2660.50000000", "2657.92000000", "2660.49000000", "225.93260000", 1748541719999, "600835.33567500", 3733, "94.87490000", "252321.85060800", "0"], [1748541720000, "2660.50000000", "2661.00000000", "2658.80000000", "2659.93000000", "110.07100000", 1748541779999, "292806.89525600", 2194, "36.11740000", "96062.21325500", "0"], [1748541780000, "2659.94000000", "2664.97000000", "2659.40000000", "2663.89000000", "482.61690000", 1748541839999, "1285099.30995200", 3333, "381.06210000", "1014720.58969200", "0"], [1748541840000, "2663.88000000", "2663.90000000", "2662.31000000", "2663.50000000", "180.70290000", 1748541899999, "481208.11108500", 2424, "111.49220000", "296871.67393200", "0"], [1748541900000, "2663.49000000", "2667.05000000", "2663.49000000", "2666.50000000", "464.11000000", 1748541959999, "1237148.90885700", 3423, "144.89530000", "386182.02279900", "0"], [1748541960000, "2666.50000000", "2667.80000000", "2665.51000000", "2666.93000000", "183.79930000", 1748542019999, "490089.60713700", 2641, "92.78890000", "247399.22386500", "0"], [1748542020000, "2666.93000000", "2667.79000000", "2666.30000000", "2667.60000000", "172.71520000", 1748542079999, "460627.38116100", 2879, "77.99730000", "208008.42265300", "0"], [1748542080000, "2667.61000000", "2670.27000000", "2667.11000000", "2669.70000000", "275.76130000", 1748542139999, "735835.05981000", 3190, "180.95150000", "482845.27386000", "0"], [1748542140000, "2669.70000000", "2671.85000000", "2667.50000000", "2668.11000000", "870.63040000", 1748542199999, "2324339.64275800", 5214, "405.11090000", "1081472.48053200", "0"], [1748542200000, "2668.11000000", "2670.33000000", "2665.97000000", "2668.29000000", "484.83390000", 1748542259999, "1293732.46671500", 4080, "353.64880000", "943669.26228000", "0"], [1748542260000, "2668.29000000", "2672.04000000", "2668.11000000", "2670.36000000", "338.17750000", 1748542319999, "903163.59151000", 2704, "251.03080000", "670386.32618600", "0"], [1748542320000, "2670.36000000", "2671.97000000", "2670.00000000", "2671.53000000", "132.14400000", 1748542379999, "352926.47016600", 1494, "85.57240000", "228530.44428300", "0"], [1748542380000, "2671.53000000", "2673.19000000", "2670.41000000", "2673.19000000", "153.87280000", 1748542439999, "411063.16380300", 2627, "86.90770000", "232166.27421800", "0"], [1748542440000, "2673.20000000", "2673.48000000", "2670.50000000", "2670.50000000", "119.40120000", 1748542499999, "319079.75684100", 2206, "56.23060000", "150267.64150000", "0"], [1748542500000, "2670.51000000", "2671.10000000", "2669.65000000", "2670.28000000", "171.90340000", 1748542559999, "459021.79981000", 2101, "77.60120000", "207204.98068100", "0"], [1748542560000, "2670.29000000", "2672.23000000", "2667.41000000", "2668.78000000", "232.84530000", 1748542619999, "621772.96106700", 2742, "112.47880000", "300353.16732300", "0"], [1748542620000, "2668.78000000", "2668.78000000", "2666.50000000", "2666.69000000", "282.55900000", 1748542679999, "753684.59701200", 3216, "174.12640000", "464450.47857900", "0"], [1748542680000, "2666.69000000", "2666.69000000", "2661.49000000", "2664.29000000", "443.35270000", 1748542739999, "1180956.45830400", 4503, "232.29790000", "618729.51802200", "0"], [1748542740000, "2664.29000000", "2664.29000000", "2661.81000000", "2662.23000000", "232.25220000", 1748542799999, "618387.27276000", 2191, "54.75000000", "145761.63077600", "0"], [1748542800000, "2662.24000000", "2662.24000000", "2656.54000000", "2657.75000000", "1317.28730000", 1748542859999, "3502211.70612000", 5913, "604.90430000", "1608053.38117400", "0"], [1748542860000, "2657.74000000", "2660.67000000", "2655.27000000", "2660.67000000", "848.73830000", 1748542919999, "2255105.56671700", 3708, "501.02340000", "1331318.39735900", "0"], [1748542920000, "2660.38000000", "2662.03000000", "2657.99000000", "2659.00000000", "419.07580000", 1748542979999, "1114694.02802100", 3383, "163.93430000", "436017.60106900", "0"], [1748542980000, "2659.00000000", "2661.99000000", "2659.00000000", "2659.89000000", "440.16790000", 1748543039999, "1171276.86407800", 2848, "306.54740000", "815691.74583000", "0"], [1748543040000, "2659.89000000", "2659.99000000", "2657.43000000", "2658.06000000", "324.62300000", 1748543099999, "863140.58053300", 2976, "189.69580000", "504386.51739300", "0"], [1748543100000, "2658.06000000", "2659.00000000", "2657.82000000", "2658.49000000", "288.15660000", 1748543159999, "765997.46043800", 2115, "33.94000000", "90217.62854000", "0"], [1748543160000, "2658.50000000", "2660.45000000", "2658.50000000", "2660.45000000", "110.84850000", 1748543219999, "294788.76252600", 1946, "80.58880000", "214319.98346400", "0"], [1748543220000, "2660.46000000", "2660.50000000", "2656.00000000", "2656.00000000", "233.04970000", 1748543279999, "619484.15493300", 2604, "52.13760000", "138613.16778100", "0"], [1748543280000, "2656.00000000", "2657.80000000", "2656.00000000", "2657.70000000", "99.36020000", 1748543339999, "264019.71216400", 1208, "62.24440000", "165381.54644100", "0"], [1748543340000, "2657.69000000", "2657.69000000", "2655.67000000", "2656.22000000", "74.76600000", 1748543399999, "198597.31377900", 1525, "11.82460000", "31407.26426400", "0"], [1748543400000, "2656.22000000", "2659.06000000", "2656.22000000", "2659.05000000", "114.73800000", 1748543459999, "304949.72857700", 1878, "82.08980000", "218188.95434700", "0"], [1748543460000, "2659.05000000", "2659.30000000", "2658.60000000", "2659.00000000", "42.89710000", 1748543519999, "114063.21087200", 1276, "17.89030000", "47569.65089500", "0"], [1748543520000, "2659.00000000", "2661.00000000", "2658.90000000", "2660.76000000", "142.00110000", 1748543579999, "377722.18866200", 1319, "87.26330000", "232120.13317100", "0"], [1748543580000, "2660.76000000", "2660.76000000", "2646.01000000", "2650.83000000", "1782.06080000", 1748543639999, "4727650.75239900", 5907, "394.46760000", "1046113.98525600", "0"], [1748543640000, "2650.82000000", "2655.20000000", "2650.39000000", "2655.20000000", "201.50470000", 1748543699999, "534532.26721800", 2537, "148.70010000", "394410.73554100", "0"], [1748543700000, "2655.20000000", "2656.22000000", "2654.47000000", "2655.06000000", "175.46860000", 1748543759999, "465946.79628000", 2163, "68.95950000", "183113.79822900", "0"], [1748543760000, "2655.05000000", "2655.20000000", "2652.50000000", "2653.19000000", "175.98680000", 1748543819999, "467087.07299500", 2413, "57.26180000", "151964.17755400", "0"], [1748543820000, "2653.20000000", "2653.67000000", "2650.94000000", "2652.67000000", "130.90540000", 1748543879999, "347185.01251800", 1890, "58.36850000", "154795.36869700", "0"], [1748543880000, "2652.68000000", "2652.89000000", "2650.20000000", "2650.20000000", "207.67880000", 1748543939999, "550596.74423100", 2127, "54.59120000", "144737.49089000", "0"], [1748543940000, "2650.20000000", "2651.94000000", "2650.01000000", "2651.25000000", "152.04810000", 1748543999999, "403068.48372800", 1646, "115.83030000", "307057.94420600", "0"], [1748544000000, "2651.26000000", "2651.39000000", "2650.40000000", "2651.39000000", "56.73870000", 1748544059999, "150407.17686900", 1420, "34.49350000", "91437.80513500", "0"], [1748544060000, "2651.39000000", "2651.40000000", "2647.70000000", "2647.70000000", "548.08260000", 1748544119999, "1452169.77426700", 2981, "284.08910000", "752644.79077200", "0"], [1748544120000, "2647.70000000", "2648.26000000", "2645.86000000", "2646.21000000", "411.60610000", 1748544179999, "1089377.27947900", 2665, "213.64510000", "565411.65426700", "0"], [1748544180000, "2646.22000000", "2648.80000000", "2645.52000000", "2648.80000000", "353.38110000", 1748544239999, "935409.79241400", 2216, "266.77390000", "706105.61693100", "0"], [1748544240000, "2648.80000000", "2649.00000000", "2647.58000000", "2647.89000000", "150.61460000", 1748544299999, "398833.45499500", 2047, "70.02110000", "185409.31249100", "0"], [1748544300000, "2647.90000000", "2650.00000000", "2647.54000000", "2650.00000000", "425.21240000", 1748544359999, "1126039.17319700", 1890, "284.90790000", "754504.60482300", "0"], [1748544360000, "2650.00000000", "2650.41000000", "2649.04000000", "2649.04000000", "201.02500000", 1748544419999, "532697.58869400", 1756, "69.66520000", "184607.89188200", "0"], [1748544420000, "2649.04000000", "2649.90000000", "2647.76000000", "2649.89000000", "449.75870000", 1748544479999, "1191329.73887100", 2283, "244.86850000", "648647.13604900", "0"], [1748544480000, "2649.90000000", "2649.90000000", "2648.39000000", "2649.25000000", "301.92990000", 1748544539999, "799769.05111300", 1898, "104.93580000", "277957.48247400", "0"], [1748544540000, "2649.27000000", "2654.75000000", "2648.66000000", "2653.61000000", "517.44640000", 1748544599999, "1371755.39441000", 2220, "230.58880000", "611456.60624000", "0"], [1748544600000, "2653.62000000", "2656.50000000", "2653.61000000", "2654.27000000", "279.38590000", 1748544659999, "741898.61657200", 2383, "169.46980000", "449998.98703400", "0"], [1748544660000, "2654.27000000", "2655.90000000", "2653.41000000", "2655.90000000", "133.99750000", 1748544719999, "355708.95544300", 1510, "85.28500000", "226396.17063300", "0"], [1748544720000, "2655.89000000", "2657.83000000", "2655.19000000", "2657.82000000", "175.92070000", 1748544779999, "467313.25788600", 1524, "113.82370000", "302378.41723400", "0"], [1748544780000, "2657.82000000", "2658.57000000", "2655.99000000", "2655.99000000", "240.35200000", 1748544839999, "638742.88533900", 2106, "101.23970000", "269012.04479200", "0"], [1748544840000, "2655.99000000", "2656.81000000", "2655.27000000", "2655.27000000", "86.06430000", 1748544899999, "228574.20915300", 949, "38.44250000", "102104.72050500", "0"], [1748544900000, "2655.27000000", "2657.20000000", "2655.10000000", "2656.66000000", "112.98700000", 1748544959999, "300125.70058400", 1483, "49.51900000", "131520.20745200", "0"], [1748544960000, "2656.67000000", "2656.81000000", "2656.00000000", "2656.15000000", "67.13960000", 1748545019999, "178349.99413200", 864, "18.52610000", "49210.51847700", "0"], [1748545020000, "2656.15000000", "2656.49000000", "2654.15000000", "2654.15000000", "128.45110000", 1748545079999, "341053.55019900", 1485, "45.08640000", "119710.25789100", "0"], [1748545080000, "2654.16000000", "2654.16000000", "2650.44000000", "2650.50000000", "593.62240000", 1748545139999, "1574389.96534700", 4372, "232.81090000", "617394.70918900", "0"], [1748545140000, "2650.50000000", "2650.59000000", "2646.74000000", "2649.90000000", "1062.17040000", 1748545199999, "2813346.71626300", 6326, "482.32090000", "1277425.99596300", "0"], [1748545200000, "2649.91000000", "2653.44000000", "2649.91000000", "2652.26000000", "265.26630000", 1748545259999, "703362.26583800", 3988, "161.02530000", "426938.81400000", "0"], [1748545260000, "2652.26000000", "2655.47000000", "2652.26000000", "2655.47000000", "148.02820000", 1748545319999, "392839.64948400", 3550, "60.89890000", "161622.21273000", "0"], [1748545320000, "2655.48000000", "2657.28000000", "2653.29000000", "2654.36000000", "892.15450000", 1748545379999, "2368973.08182100", 3922, "297.19840000", "789211.60809100", "0"], [1748545380000, "2654.36000000", "2655.87000000", "2653.27000000", "2655.70000000", "180.25360000", 1748545439999, "478408.94579300", 2058, "52.98290000", "140651.97127000", "0"], [1748545440000, "2655.70000000", "2657.28000000", "2655.31000000", "2655.32000000", "125.98090000", 1748545499999, "334635.84838700", 1442, "35.07200000", "93157.29541400", "0"], [1748545500000, "2655.31000000", "2656.99000000", "2654.27000000", "2655.88000000", "183.03440000", 1748545559999, "486047.14478000", 2725, "63.90980000", "169689.22640200", "0"], [1748545560000, "2655.87000000", "2656.40000000", "2652.04000000", "2652.04000000", "302.84500000", 1748545619999, "803799.72465700", 3980, "87.17400000", "231403.50215900", "0"], [1748545620000, "2652.01000000", "2652.97000000", "2649.49000000", "2650.53000000", "853.30740000", 1748545679999, "2262395.30279100", 4076, "285.45060000", "756735.14760600", "0"], [1748545680000, "2650.52000000", "2650.99000000", "2646.79000000", "2647.49000000", "321.51160000", 1748545739999, "851820.37235800", 2831, "140.47780000", "372207.14534100", "0"], [1748545740000, "2647.50000000", "2648.90000000", "2645.11000000", "2646.51000000", "460.73820000", 1748545799999, "1219713.69381100", 3374, "222.87520000", "589868.83902600", "0"], [1748545800000, "2646.51000000", "2648.63000000", "2642.00000000", "2642.53000000", "1173.52850000", 1748545859999, "3103180.14769500", 5392, "361.52480000", "956197.67595300", "0"], [1748545860000, "2642.53000000", "2648.78000000", "2641.08000000", "2646.11000000", "1333.45500000", 1748545919999, "3528425.03260500", 5282, "1002.16750000", "2652584.24418400", "0"], [1748545920000, "2646.12000000", "2646.24000000", "2630.02000000", "2632.33000000", "2364.45440000", 1748545979999, "6233032.04628700", 9414, "519.73330000", "1369274.81006300", "0"], [1748545980000, "2632.32000000", "2636.14000000", "2628.99000000", "2636.00000000", "2056.93790000", 1748546039999, "5412270.43363400", 8852, "617.40050000", "1625029.40791200", "0"], [1748546040000, "2635.99000000", "2636.30000000", "2629.70000000", "2631.31000000", "748.21080000", 1748546099999, "1969680.27290900", 5841, "331.24530000", "872092.39259900", "0"], [1748546100000, "2631.31000000", "2636.87000000", "2631.00000000", "2636.39000000", "675.66080000", 1748546159999, "1779840.37032500", 4892, "334.59690000", "881465.52782900", "0"], [1748546160000, "2636.39000000", "2637.19000000", "2633.45000000", "2634.09000000", "1903.59140000", 1748546219999, "5018136.84991400", 7526, "1337.10790000", "3524970.90095100", "0"], [1748546220000, "2634.09000000", "2637.19000000", "2633.81000000", "2634.61000000", "296.89450000", 1748546279999, "782346.25261200", 2583, "172.16190000", "453621.21224000", "0"], [1748546280000, "2634.60000000", "2635.25000000", "2632.50000000", "2634.60000000", "464.74390000", 1748546339999, "1224035.09104900", 3714, "280.02690000", "737528.93103000", "0"], [1748546340000, "2634.60000000", "2637.39000000", "2634.06000000", "2636.78000000", "324.98740000", 1748546399999, "856638.72498800", 4824, "169.50280000", "446809.95923100", "0"], [1748546400000, "2636.78000000", "2639.94000000", "2635.85000000", "2638.00000000", "412.58150000", 1748546459999, "1088403.92573100", 5969, "266.45220000", "702880.25486100", "0"], [1748546460000, "2638.01000000", "2639.40000000", "2637.30000000", "2639.31000000", "232.77950000", 1748546519999, "614186.84647500", 3770, "134.16480000", "353962.42723900", "0"], [1748546520000, "2639.31000000", "2639.32000000", "2635.60000000", "2638.71000000", "325.45720000", 1748546579999, "858492.73387600", 3269, "144.55360000", "381329.09303000", "0"], [1748546580000, "2638.71000000", "2641.75000000", "2638.30000000", "2641.75000000", "331.61880000", 1748546639999, "875420.68020800", 3354, "269.47560000", "711372.74628300", "0"], [1748546640000, "2641.76000000", "2642.49000000", "2639.30000000", "2639.60000000", "157.87110000", 1748546699999, "416906.22120600", 2625, "78.39730000", "207040.21250000", "0"], [1748546700000, "2639.60000000", "2642.30000000", "2638.71000000", "2642.29000000", "241.29950000", 1748546759999, "637172.40206100", 2971, "141.75000000", "374296.66074500", "0"], [1748546760000, "2642.30000000", "2643.62000000", "2640.69000000", "2643.50000000", "197.45260000", 1748546819999, "521717.72749600", 2631, "132.76670000", "350792.19660600", "0"], [1748546820000, "2643.50000000", "2645.15000000", "2642.40000000", "2644.00000000", "299.06400000", 1748546879999, "790768.69256700", 2663, "185.55570000", "490625.20369500", "0"], [1748546880000, "2644.00000000", "2644.40000000", "2643.00000000", "2644.39000000", "329.02670000", 1748546939999, "869855.12482000", 1798, "125.23010000", "331076.23079100", "0"], [1748546940000, "2644.39000000", "2644.39000000", "2643.00000000", "2643.67000000", "123.41830000", 1748546999999, "326289.55284500", 1754, "55.23930000", "146024.19034600", "0"], [1748547000000, "2643.67000000", "2647.43000000", "2643.00000000", "2647.43000000", "422.18410000", 1748547059999, "1116865.13114800", 4830, "248.31140000", "656842.25175300", "0"], [1748547060000, "2647.44000000", "2650.00000000", "2641.00000000", "2642.41000000", "924.10640000", 1748547119999, "2445093.23454700", 4867, "386.66540000", "1022871.40491100", "0"], [1748547120000, "2642.41000000", "2644.44000000", "2641.00000000", "2644.44000000", "381.34140000", 1748547179999, "1007779.24864900", 4331, "226.26160000", "597983.79039100", "0"], [1748547180000, "2644.44000000", "2646.14000000", "2643.44000000", "2643.44000000", "343.96190000", 1748547239999, "909901.64269100", 3176, "197.29870000", "521918.85444100", "0"], [1748547240000, "2643.44000000", "2643.45000000", "2641.66000000", "2642.00000000", "122.91620000", 1748547299999, "324786.47662300", 2248, "67.35820000", "177980.89966000", "0"], [1748547300000, "2642.00000000", "2643.09000000", "2641.50000000", "2642.51000000", "459.27550000", 1748547359999, "1213596.00464800", 2551, "329.71470000", "871263.64706700", "0"], [1748547360000, "2642.50000000", "2642.50000000", "2639.32000000", "2642.42000000", "385.44400000", 1748547419999, "1017932.89161800", 3279, "136.85220000", "361432.18859200", "0"], [1748547420000, "2642.41000000", "2645.08000000", "2642.41000000", "2645.07000000", "129.64480000", 1748547479999, "342725.73743500", 1742, "79.35600000", "209787.12513600", "0"], [1748547480000, "2645.07000000", "2645.89000000", "2644.00000000", "2644.99000000", "189.23060000", 1748547539999, "500577.20712500", 2187, "82.24700000", "217552.06478300", "0"], [1748547540000, "2644.99000000", "2644.99000000", "2643.30000000", "2643.45000000", "55.50740000", 1748547599999, "146773.71780000", 1196, "25.29630000", "66879.32016900", "0"], [1748547600000, "2643.45000000", "2644.57000000", "2642.31000000", "2644.40000000", "202.57140000", 1748547659999, "535459.69310700", 2472, "150.25040000", "397150.87619400", "0"], [1748547660000, "2644.40000000", "2644.40000000", "2641.20000000", "2642.32000000", "210.25810000", 1748547719999, "555559.87619400", 3160, "105.71420000", "279288.97416000", "0"], [1748547720000, "2642.33000000", "2644.23000000", "2640.41000000", "2640.97000000", "162.96890000", 1748547779999, "430585.89214300", 3141, "76.75280000", "202793.53883900", "0"], [1748547780000, "2640.97000000", "2641.00000000", "2639.19000000", "2640.34000000", "341.11090000", 1748547839999, "900545.58035500", 1869, "210.48730000", "555678.00375900", "0"], [1748547840000, "2640.35000000", "2641.80000000", "2640.34000000", "2641.79000000", "142.58770000", 1748547899999, "376611.42688400", 1174, "66.81710000", "176464.89725500", "0"], [1748547900000, "2641.80000000", "2645.80000000", "2641.51000000", "2645.80000000", "305.41680000", 1748547959999, "807349.31772900", 2646, "197.85160000", "523021.23662700", "0"], [1748547960000, "2645.79000000", "2648.35000000", "2644.70000000", "2648.34000000", "268.80840000", 1748548019999, "711243.75692000", 2941, "225.70930000", "597216.06170800", "0"], [1748548020000, "2648.35000000", "2649.63000000", "2646.99000000", "2649.02000000", "367.48850000", 1748548079999, "973147.67870500", 2842, "183.83650000", "486776.11664700", "0"], [1748548080000, "2649.02000000", "2650.71000000", "2647.49000000", "2647.49000000", "265.45960000", 1748548139999, "703326.83906000", 3593, "137.99690000", "365624.20907000", "0"], [1748548140000, "2647.48000000", "2650.50000000", "2647.40000000", "2650.22000000", "153.29020000", 1748548199999, "406104.16087200", 2508, "58.88190000", "155970.01643000", "0"], [1748548200000, "2650.23000000", "2653.99000000", "2650.23000000", "2653.99000000", "483.71440000", 1748548259999, "1282976.30053300", 4548, "346.20170000", "918192.00201600", "0"], [1748548260000, "2654.00000000", "2654.50000000", "2651.12000000", "2653.30000000", "258.12250000", 1748548319999, "684686.92892500", 2649, "140.07910000", "371543.99438300", "0"], [1748548320000, "2653.31000000", "2653.40000000", "2650.00000000", "2650.79000000", "321.16300000", 1748548379999, "851487.15243700", 2455, "148.95150000", "394836.87863000", "0"], [1748548380000, "2650.80000000", "2652.65000000", "2650.55000000", "2650.55000000", "255.40210000", 1748548439999, "677206.86840200", 2112, "175.43300000", "465138.95277200", "0"], [1748548440000, "2650.55000000", "2652.27000000", "2649.71000000", "2651.73000000", "327.53320000", 1748548499999, "868315.21274200", 2673, "123.98030000", "328644.35369200", "0"], [1748548500000, "2651.73000000", "2655.50000000", "2651.73000000", "2654.37000000", "254.37930000", 1748548559999, "675109.11216000", 3254, "131.26110000", "348338.36013400", "0"], [1748548560000, "2654.37000000", "2654.80000000", "2652.80000000", "2652.80000000", "225.10920000", 1748548619999, "597491.44451000", 2308, "88.77430000", "235627.42834300", "0"], [1748548620000, "2652.81000000", "2653.50000000", "2652.01000000", "2653.07000000", "254.52660000", 1748548679999, "675238.84878100", 2118, "161.41100000", "428201.95094200", "0"], [1748548680000, "2653.07000000", "2655.35000000", "2653.07000000", "2655.34000000", "181.98710000", 1748548739999, "483052.43942500", 1820, "108.49240000", "287958.16770600", "0"], [1748548740000, "2655.34000000", "2655.34000000", "2647.93000000", "2650.12000000", "1019.35820000", 1748548799999, "2702051.45835300", 5375, "268.76900000", "712145.55727000", "0"], [1748548800000, "2650.12000000", "2659.71000000", "2649.63000000", "2657.91000000", "1983.97670000", 1748548859999, "5270736.22295000", 6294, "1352.05920000", "3591142.61688300", "0"], [1748548860000, "2657.90000000", "2662.00000000", "2656.04000000", "2657.21000000", "538.61650000", 1748548919999, "1432592.19626900", 4489, "201.07860000", "534732.38891600", "0"], [1748548920000, "2657.21000000", "2658.20000000", "2653.93000000", "2656.35000000", "673.88400000", 1748548979999, "1789960.74593000", 3171, "413.48410000", "1098284.99493600", "0"], [1748548980000, "2656.36000000", "2656.71000000", "2651.33000000", "2653.08000000", "839.37170000", 1748549039999, "2228558.80188200", 3873, "353.52430000", "938659.03965200", "0"], [1748549040000, "2653.09000000", "2653.09000000", "2650.90000000", "2650.90000000", "338.11640000", 1748549099999, "896740.77836100", 2658, "185.17260000", "491130.37245100", "0"], [1748549100000, "2650.91000000", "2658.17000000", "2649.57000000", "2656.29000000", "1349.06470000", 1748549159999, "3579649.65444900", 4530, "912.75570000", "2422234.04659700", "0"], [1748549160000, "2656.29000000", "2661.11000000", "2655.33000000", "2655.91000000", "1509.57180000", 1748549219999, "4013131.94171200", 5834, "797.49860000", "2120405.66379500", "0"], [1748549220000, "2655.86000000", "2656.64000000", "2654.50000000", "2655.86000000", "257.36520000", 1748549279999, "683497.47806300", 2854, "185.16670000", "491756.06641000", "0"], [1748549280000, "2655.85000000", "2655.85000000", "2652.66000000", "2653.10000000", "407.94600000", 1748549339999, "1082706.22872000", 3064, "142.22910000", "377432.64758400", "0"], [1748549340000, "2653.11000000", "2653.63000000", "2652.50000000", "2652.51000000", "228.89170000", 1748549399999, "607262.10383300", 2061, "154.36470000", "409533.03101900", "0"], [1748549400000, "2652.51000000", "2653.60000000", "2652.10000000", "2653.50000000", "239.08320000", 1748549459999, "634277.31410200", 1313, "179.19720000", "475406.23773200", "0"], [1748549460000, "2653.51000000", "2654.28000000", "2653.20000000", "2653.26000000", "201.84730000", 1748549519999, "535615.96180600", 1109, "156.05490000", "414101.33869400", "0"], [1748549520000, "2653.27000000", "2654.37000000", "2653.26000000", "2654.26000000", "235.69700000", 1748549579999, "625497.13326600", 1290, "177.55230000", "471178.61269700", "0"], [1748549580000, "2654.26000000", "2654.37000000", "2651.70000000", "2651.70000000", "209.28250000", 1748549639999, "555287.17470300", 1206, "125.81980000", "333833.46936500", "0"], [1748549640000, "2651.70000000", "2652.83000000", "2650.78000000", "2651.74000000", "365.25360000", 1748549699999, "968604.08564900", 1674, "220.84530000", "585684.90877000", "0"], [1748549700000, "2651.75000000", "2656.10000000", "2651.75000000", "2655.24000000", "516.51430000", 1748549759999, "1371187.33025300", 3409, "311.73900000", "827534.64396700", "0"], [1748549760000, "2655.25000000", "2656.71000000", "2655.21000000", "2655.71000000", "240.63360000", 1748549819999, "639087.49059400", 1943, "195.08320000", "518106.53600500", "0"], [1748549820000, "2655.70000000", "2655.71000000", "2654.41000000", "2655.70000000", "201.15970000", 1748549879999, "534103.55173400", 1549, "145.87450000", "387314.04065100", "0"], [1748549880000, "2655.70000000", "2659.30000000", "2655.70000000", "2658.08000000", "375.74700000", 1748549939999, "998545.11854600", 2026, "278.30180000", "739529.20009700", "0"], [1748549940000, "2658.12000000", "2659.54000000", "2657.40000000", "2658.59000000", "346.31920000", 1748549999999, "920672.28586400", 2219, "210.89640000", "560657.87129800", "0"], [1748550000000, "2658.60000000", "2660.81000000", "2657.90000000", "2658.29000000", "427.72020000", 1748550059999, "1137275.51813700", 2611, "236.12480000", "627833.81066100", "0"], [1748550060000, "2658.30000000", "2658.99000000", "2657.28000000", "2658.58000000", "287.89840000", 1748550119999, "765254.18409000", 2487, "215.56590000", "572978.36861600", "0"], [1748550120000, "2658.58000000", "2659.41000000", "2655.70000000", "2656.51000000", "212.21460000", 1748550179999, "563916.77020800", 2422, "101.93770000", "270848.30492300", "0"], [1748550180000, "2656.51000000", "2656.68000000", "2655.01000000", "2655.01000000", "76.99790000", 1748550239999, "204519.63615500", 976, "44.24780000", "117533.38003400", "0"], [1748550240000, "2655.02000000", "2655.02000000", "2653.81000000", "2653.81000000", "87.81720000", 1748550299999, "233094.34270600", 793, "34.33990000", "91133.37781800", "0"], [1748550300000, "2653.82000000", "2655.89000000", "2653.82000000", "2655.89000000", "208.86080000", 1748550359999, "554413.31319600", 1889, "141.45320000", "375455.67363600", "0"], [1748550360000, "2655.89000000", "2656.00000000", "2655.02000000", "2655.99000000", "100.54270000", 1748550419999, "267006.13559300", 1356, "58.49720000", "155344.24160800", "0"], [1748550420000, "2655.99000000", "2656.00000000", "2655.70000000", "2655.81000000", "120.34390000", 1748550479999, "319627.21740800", 858, "24.49930000", "65066.06746700", "0"], [1748550480000, "2655.81000000", "2656.10000000", "2653.78000000", "2654.27000000", "149.95090000", 1748550539999, "398115.93408200", 1472, "94.78570000", "251648.22030200", "0"], [1748550540000, "2654.28000000", "2654.28000000", "2652.70000000", "2653.10000000", "94.01640000", 1748550599999, "249439.56205100", 1133, "52.53490000", "139370.41289300", "0"], [1748550600000, "2653.11000000", "2653.59000000", "2652.16000000", "2653.59000000", "207.19000000", 1748550659999, "549683.29297500", 1469, "134.81570000", "357668.97108600", "0"], [1748550660000, "2653.60000000", "2655.00000000", "2653.59000000", "2655.00000000", "148.02750000", 1748550719999, "392931.13758100", 1044, "62.77140000", "166628.03505300", "0"], [1748550720000, "2654.99000000", "2656.59000000", "2654.59000000", "2656.59000000", "225.55170000", 1748550779999, "598890.66760400", 1485, "153.30030000", "407051.71882100", "0"], [1748550780000, "2656.60000000", "2656.60000000", "2655.00000000", "2656.09000000", "237.07110000", 1748550839999, "629615.95363900", 1719, "100.53200000", "266956.63849000", "0"], [1748550840000, "2656.10000000", "2656.10000000", "2654.00000000", "2654.01000000", "154.67620000", 1748550899999, "410664.41912000", 1086, "24.78970000", "65808.13397600", "0"], [1748550900000, "2654.01000000", "2655.28000000", "2654.00000000", "2654.70000000", "288.23900000", 1748550959999, "765153.25246900", 1789, "171.68330000", "455712.24265600", "0"], [1748550960000, "2654.70000000", "2654.71000000", "2654.30000000", "2654.40000000", "75.82480000", 1748551019999, "201277.47766600", 301, "34.53270000", "91666.06454400", "0"], [1748551020000, "2654.40000000", "2654.40000000", "2653.26000000", "2653.26000000", "183.74290000", 1748551079999, "487601.34071500", 1140, "61.45710000", "163075.00855200", "0"], [1748551080000, "2653.27000000", "2653.88000000", "2653.00000000", "2653.27000000", "133.06050000", 1748551139999, "353047.59769300", 805, "105.30880000", "279408.91630200", "0"], [1748551140000, "2653.26000000", "2653.26000000", "2650.84000000", "2652.01000000", "263.84200000", 1748551199999, "699628.50081900", 1734, "122.01530000", "323527.28076000", "0"], [1748551200000, "2652.02000000", "2652.02000000", "2649.26000000", "2649.27000000", "186.53290000", 1748551259999, "494414.55993000", 1638, "19.32800000", "51228.51131200", "0"], [1748551260000, "2649.27000000", "2650.00000000", "2648.64000000", "2648.71000000", "293.11210000", 1748551319999, "776505.35898300", 1278, "190.82870000", "505559.42955100", "0"], [1748551320000, "2648.72000000", "2650.23000000", "2646.80000000", "2649.04000000", "246.70100000", 1748551379999, "653379.78562500", 2540, "137.46500000", "364037.05182500", "0"], [1748551380000, "2649.05000000", "2649.05000000", "2644.51000000", "2645.23000000", "671.66850000", 1748551439999, "1777260.01972000", 3133, "377.94440000", "999953.12836500", "0"], [1748551440000, "2645.22000000", "2645.23000000", "2643.29000000", "2643.58000000", "260.27510000", 1748551499999, "688280.97626700", 1442, "117.80240000", "311502.71031000", "0"], [1748551500000, "2643.57000000", "2643.78000000", "2641.00000000", "2641.01000000", "561.38960000", 1748551559999, "1483375.80002100", 2315, "158.62030000", "419110.06411400", "0"], [1748551560000, "2641.01000000", "2643.82000000", "2640.29000000", "2642.82000000", "399.32490000", 1748551619999, "1055202.32772200", 3189, "211.16960000", "557992.73694800", "0"], [1748551620000, "2642.82000000", "2644.60000000", "2642.00000000", "2644.59000000", "186.57370000", 1748551679999, "493134.67443800", 1775, "90.44840000", "239085.88848100", "0"], [1748551680000, "2644.60000000", "2645.89000000", "2643.97000000", "2644.23000000", "569.21570000", 1748551739999, "1505613.73320500", 1759, "405.17820000", "1071772.06805800", "0"], [1748551740000, "2644.22000000", "2645.12000000", "2644.22000000", "2644.84000000", "172.77820000", 1748551799999, "456952.99471000", 1255, "110.05990000", "291070.87974500", "0"], [1748551800000, "2644.84000000", "2645.76000000", "2644.40000000", "2644.40000000", "333.59940000", 1748551859999, "882362.28931900", 1397, "188.88900000", "499602.04502500", "0"], [1748551860000, "2644.41000000", "2644.41000000", "2643.30000000", "2643.76000000", "125.54730000", 1748551919999, "331936.81780600", 1010, "30.68870000", "81130.37982400", "0"], [1748551920000, "2643.77000000", "2643.88000000", "2643.70000000", "2643.88000000", "118.33040000", 1748551979999, "312846.47891300", 670, "69.17900000", "182899.02222900", "0"], [1748551980000, "2643.87000000", "2644.08000000", "2643.49000000", "2643.95000000", "76.04490000", 1748552039999, "201049.33962700", 857, "54.06530000", "142938.72120100", "0"], [1748552040000, "2643.95000000", "2644.60000000", "2643.52000000", "2644.38000000", "173.25270000", 1748552099999, "458117.85468000", 962, "114.30370000", "302228.60941400", "0"], [1748552100000, "2644.37000000", "2645.63000000", "2643.83000000", "2645.63000000", "180.92900000", 1748552159999, "478531.29067900", 1677, "88.14460000", "233128.25324700", "0"], [1748552160000, "2645.63000000", "2646.19000000", "2644.59000000", "2644.60000000", "176.31540000", 1748552219999, "466453.35270200", 911, "61.11310000", "161681.95473700", "0"], [1748552220000, "2644.60000000", "2644.60000000", "2644.14000000", "2644.56000000", "92.29330000", 1748552279999, "244056.99389000", 814, "42.00640000", "111077.22153300", "0"], [1748552280000, "2644.56000000", "2644.60000000", "2643.99000000", "2644.00000000", "147.88570000", 1748552339999, "391086.17860200", 781, "86.14410000", "227812.12379800", "0"], [1748552340000, "2644.00000000", "2644.00000000", "2643.70000000", "2643.98000000", "50.70990000", 1748552399999, "134075.02088700", 536, "33.33910000", "88147.55009200", "0"], [1748552400000, "2643.99000000", "2644.53000000", "2643.94000000", "2644.50000000", "92.84970000", 1748552459999, "245508.64933900", 1092, "71.36890000", "188710.20544000", "0"], [1748552460000, "2644.50000000", "2647.24000000", "2644.50000000", "2646.70000000", "142.99400000", 1748552519999, "378379.35504300", 1929, "95.36230000", "252328.95324900", "0"], [1748552520000, "2646.70000000", "2647.15000000", "2645.90000000", "2646.04000000", "79.25950000", 1748552579999, "209761.11320900", 778, "29.43340000", "77885.05701000", "0"], [1748552580000, "2646.04000000", "2646.04000000", "2645.22000000", "2645.49000000", "49.98930000", 1748552639999, "132254.31619400", 581, "30.00220000", "79374.98315200", "0"], [1748552640000, "2645.50000000", "2647.00000000", "2645.23000000", "2645.40000000", "124.46570000", 1748552699999, "329363.27204500", 1745, "52.10930000", "137884.29689300", "0"], [1748552700000, "2645.41000000", "2645.51000000", "2645.00000000", "2645.30000000", "107.31880000", 1748552759999, "283891.31920700", 676, "63.74010000", "168609.20283800", "0"], [1748552760000, "2645.31000000", "2645.32000000", "2645.00000000", "2645.01000000", "50.75010000", 1748552819999, "134241.21000800", 571, "23.10970000", "61128.31796500", "0"], [1748552820000, "2645.01000000", "2645.20000000", "2643.94000000", "2644.66000000", "118.02150000", 1748552879999, "312125.26013000", 948, "78.26230000", "206978.76662600", "0"], [1748552880000, "2644.66000000", "2646.58000000", "2644.66000000", "2645.94000000", "106.23580000", 1748552939999, "281072.62160900", 1128, "65.29740000", "172743.82005200", "0"], [1748552940000, "2645.94000000", "2645.94000000", "2644.77000000", "2644.77000000", "67.60660000", 1748552999999, "178835.91518900", 626, "15.98030000", "42271.78789200", "0"], [1748553000000, "2644.78000000", "2645.20000000", "2644.75000000", "2645.18000000", "104.17410000", 1748553059999, "275537.33073100", 687, "70.88330000", "187480.35376100", "0"], [1748553060000, "2645.18000000", "2645.49000000", "2644.87000000", "2645.49000000", "103.66830000", 1748553119999, "274218.27853300", 596, "51.37140000", "135883.11413100", "0"], [1748553120000, "2645.49000000", "2645.73000000", "2645.48000000", "2645.72000000", "27.93110000", 1748553179999, "73893.88003100", 334, "23.65920000", "62592.22839400", "0"], [1748553180000, "2645.73000000", "2645.73000000", "2644.85000000", "2644.99000000", "108.61160000", 1748553239999, "287282.22477700", 716, "38.82600000", "102692.51717700", "0"], [1748553240000, "2644.98000000", "2645.50000000", "2644.98000000", "2645.50000000", "45.50390000", 1748553299999, "120362.89291200", 411, "43.47970000", "115008.07347800", "0"], [1748553300000, "2645.49000000", "2645.80000000", "2644.70000000", "2645.80000000", "63.16750000", 1748553359999, "167096.79234400", 709, "25.80840000", "68268.28114800", "0"], [1748553360000, "2645.80000000", "2648.70000000", "2645.80000000", "2647.81000000", "106.29910000", 1748553419999, "281467.78747600", 1594, "83.72240000", "221681.21249500", "0"], [1748553420000, "2647.80000000", "2648.90000000", "2646.50000000", "2648.44000000", "143.58770000", 1748553479999, "380171.02823600", 1430, "75.44160000", "199763.35629200", "0"], [1748553480000, "2648.45000000", "2652.46000000", "2648.44000000", "2651.74000000", "275.97720000", 1748553539999, "731634.25313900", 2231, "198.59950000", "526452.22849000", "0"], [1748553540000, "2651.74000000", "2651.74000000", "2650.00000000", "2650.70000000", "162.40130000", 1748553599999, "430446.97520700", 1153, "69.43920000", "184038.46205200", "0"], [1748553600000, "2650.70000000", "2651.00000000", "2650.69000000", "2651.00000000", "34.56820000", 1748553659999, "91630.36483100", 293, "31.02090000", "82227.50900100", "0"], [1748553660000, "2651.00000000", "2652.38000000", "2650.99000000", "2652.11000000", "87.99370000", 1748553719999, "233352.53260900", 940, "60.02000000", "159160.27272200", "0"], [1748553720000, "2652.10000000", "2652.24000000", "2651.50000000", "2651.51000000", "105.51490000", 1748553779999, "279816.83379900", 528, "73.76990000", "195628.47670500", "0"], [1748553780000, "2651.51000000", "2651.51000000", "2650.90000000", "2650.91000000", "51.06530000", 1748553839999, "135391.09761600", 471, "12.96460000", "34374.39453400", "0"], [1748553840000, "2650.91000000", "2651.74000000", "2650.90000000", "2651.31000000", "225.04270000", 1748553899999, "596630.03664500", 1058, "176.99340000", "469226.47589300", "0"], [1748553900000, "2651.30000000", "2651.30000000", "2650.50000000", "2650.91000000", "75.62310000", 1748553959999, "200454.95092200", 630, "21.91730000", "58093.60800600", "0"], [1748553960000, "2650.90000000", "2650.90000000", "2649.80000000", "2650.09000000", "161.43150000", 1748554019999, "427831.07797400", 608, "46.74300000", "123866.27106700", "0"], [1748554020000, "2650.09000000", "2650.18000000", "2650.09000000", "2650.18000000", "98.51440000", 1748554079999, "261075.93450200", 297, "95.18890000", "252262.91690700", "0"], [1748554080000, "2650.18000000", "2650.18000000", "2647.95000000", "2649.89000000", "474.29990000", 1748554139999, "1256473.69097000", 1995, "162.67240000", "430879.85044300", "0"], [1748554140000, "2649.89000000", "2649.90000000", "2649.66000000", "2649.66000000", "26.96230000", 1748554199999, "71446.08888800", 190, "7.70260000", "20410.61338700", "0"], [1748554200000, "2649.67000000", "2649.67000000", "2649.43000000", "2649.64000000", "90.80920000", 1748554259999, "240599.63781900", 408, "66.24080000", "175504.22908600", "0"], [1748554260000, "2649.64000000", "2649.97000000", "2649.58000000", "2649.58000000", "92.32470000", 1748554319999, "244649.77571300", 550, "14.80920000", "39241.00359800", "0"], [1748554320000, "2649.59000000", "2649.90000000", "2649.59000000", "2649.89000000", "33.08640000", 1748554379999, "87667.69166100", 291, "31.54160000", "83574.14158900", "0"], [1748554380000, "2649.90000000", "2649.90000000", "2649.89000000", "2649.90000000", "50.65730000", 1748554439999, "134236.67293500", 162, "40.02380000", "106059.06762000", "0"], [1748554440000, "2649.90000000", "2650.28000000", "2649.89000000", "2650.28000000", "157.32010000", 1748554499999, "416900.97859300", 438, "154.30120000", "408900.72620500", "0"], [1748554500000, "2650.28000000", "2650.99000000", "2650.27000000", "2650.98000000", "126.84890000", 1748554559999, "336246.57603000", 561, "115.89170000", "307200.08295900", "0"], [1748554560000, "2650.99000000", "2651.23000000", "2650.98000000", "2651.23000000", "38.77820000", 1748554619999, "102804.32955700", 270, "38.02140000", "100798.05203500", "0"], [1748554620000, "2651.23000000", "2651.23000000", "2651.22000000", "2651.23000000", "16.49890000", 1748554679999, "43742.34970500", 89, "13.60470000", "36069.18878100", "0"], [1748554680000, "2651.23000000", "2651.23000000", "2651.12000000", "2651.15000000", "109.59410000", 1748554739999, "290549.73879400", 279, "71.80490000", "190364.89642300", "0"], [1748554740000, "2651.16000000", "2652.23000000", "2651.15000000", "2652.12000000", "132.39880000", 1748554799999, "351097.04899900", 872, "77.34890000", "205101.63272700", "0"], [1748554800000, "2652.11000000", "2652.47000000", "2652.11000000", "2652.47000000", "80.56430000", 1748554859999, "213677.78773200", 462, "58.60270000", "155430.80442400", "0"], [1748554860000, "2652.47000000", "2655.04000000", "2651.49000000", "2652.80000000", "309.99020000", 1748554919999, "822479.74922300", 2111, "125.57660000", "333182.58385200", "0"], [1748554920000, "2652.80000000", "2654.38000000", "2652.80000000", "2653.95000000", "88.73170000", 1748554979999, "235486.14806700", 818, "42.34020000", "112354.01834700", "0"], [1748554980000, "2653.95000000", "2656.00000000", "2653.95000000", "2654.64000000", "507.77000000", 1748555039999, "1348414.29958800", 1298, "191.73180000", "509071.35888300", "0"], [1748555040000, "2654.63000000", "2655.01000000", "2652.14000000", "2655.01000000", "244.87160000", 1748555099999, "649837.95280400", 2588, "158.97990000", "421927.75142900", "0"], [1748555100000, "2655.01000000", "2655.28000000", "2652.43000000", "2653.00000000", "300.15550000", 1748555159999, "796702.55730000", 1368, "66.81040000", "177246.26800500", "0"], [1748555160000, "2653.00000000", "2654.88000000", "2652.67000000", "2652.67000000", "340.63760000", 1748555219999, "903857.61929400", 1780, "269.94390000", "716243.99667600", "0"], [1748555220000, "2652.68000000", "2653.59000000", "2651.35000000", "2651.83000000", "485.20760000", 1748555279999, "1286835.60141000", 2391, "88.68500000", "235218.40748700", "0"], [1748555280000, "2651.84000000", "2652.10000000", "2649.77000000", "2650.93000000", "157.56430000", 1748555339999, "417691.22280200", 1618, "53.89950000", "142864.65861300", "0"], [1748555340000, "2650.92000000", "2652.18000000", "2650.92000000", "2652.17000000", "41.04170000", 1748555399999, "108816.09559300", 674, "39.42910000", "104540.60319700", "0"], [1748555400000, "2652.18000000", "2652.34000000", "2652.18000000", "2652.22000000", "54.97630000", 1748555459999, "145812.77526100", 275, "21.75640000", "57703.13717600", "0"], [1748555460000, "2652.21000000", "2652.22000000", "2651.86000000", "2651.89000000", "64.73890000", 1748555519999, "171693.07637700", 460, "21.61490000", "57323.05668500", "0"], [1748555520000, "2651.88000000", "2653.00000000", "2651.88000000", "2653.00000000", "35.44220000", 1748555579999, "94005.69110400", 738, "33.55790000", "89007.95538200", "0"], [1748555580000, "2653.00000000", "2653.84000000", "2652.99000000", "2653.00000000", "145.84380000", 1748555639999, "386951.97694600", 1436, "71.32790000", "189248.34618600", "0"], [1748555640000, "2653.01000000", "2654.38000000", "2651.25000000", "2651.71000000", "255.56340000", 1748555699999, "677943.40910100", 1834, "92.48670000", "245287.76402600", "0"], [1748555700000, "2651.71000000", "2653.44000000", "2651.70000000", "2652.49000000", "219.50180000", 1748555759999, "582301.70903800", 1148, "64.03050000", "169846.10861400", "0"], [1748555760000, "2652.48000000", "2655.40000000", "2652.48000000", "2654.73000000", "179.64400000", 1748555819999, "476877.40837600", 1619, "94.07290000", "249709.49929400", "0"], [1748555820000, "2654.79000000", "2657.98000000", "2654.79000000", "2657.98000000", "206.21910000", 1748555879999, "547832.01273700", 2508, "146.59760000", "389426.43092200", "0"], [1748555880000, "2657.97000000", "2659.38000000", "2657.97000000", "2658.50000000", "267.78730000", 1748555939999, "711956.90258000", 1678, "189.13170000", "502829.36796300", "0"], [1748555940000, "2658.50000000", "2662.45000000", "2658.49000000", "2660.90000000", "634.35110000", 1748555999999, "1687963.33987300", 3176, "502.93010000", "1338220.26323600", "0"], [1748556000000, "2660.91000000", "2661.87000000", "2658.05000000", "2659.68000000", "351.55570000", 1748556059999, "934992.18530900", 2087, "99.60480000", "264913.34173400", "0"], [1748556060000, "2659.68000000", "2663.95000000", "2659.50000000", "2662.25000000", "615.25080000", 1748556119999, "1637691.09485500", 4490, "259.98860000", "691952.79098300", "0"], [1748556120000, "2662.12000000", "2664.70000000", "2660.19000000", "2664.44000000", "454.60870000", 1748556179999, "1210329.97433900", 4187, "266.95740000", "710721.88206100", "0"], [1748556180000, "2664.44000000", "2668.95000000", "2662.51000000", "2662.51000000", "563.48460000", 1748556239999, "1502233.60523400", 4984, "365.92420000", "975507.04624700", "0"], [1748556240000, "2662.50000000", "2665.15000000", "2661.10000000", "2661.10000000", "287.57460000", 1748556299999, "765834.68520100", 3948, "155.76190000", "414745.63432600", "0"], [1748556300000, "2661.11000000", "2661.67000000", "2658.38000000", "2660.69000000", "461.40390000", 1748556359999, "1227086.88299100", 3223, "199.31620000", "530113.99572000", "0"], [1748556360000, "2660.69000000", "2662.70000000", "2659.49000000", "2661.85000000", "197.41520000", 1748556419999, "525426.52236900", 2707, "80.28410000", "213666.65561300", "0"], [1748556420000, "2661.84000000", "2664.35000000", "2661.31000000", "2664.35000000", "270.34980000", 1748556479999, "719819.11150600", 2984, "145.42030000", "387177.62768500", "0"], [1748556480000, "2664.35000000", "2667.46000000", "2664.21000000", "2664.91000000", "142.04590000", 1748556539999, "378633.65213100", 2126, "77.40590000", "206311.33861800", "0"], [1748556540000, "2664.91000000", "2666.50000000", "2663.80000000", "2665.81000000", "196.83930000", 1748556599999, "524600.42258900", 3253, "134.98970000", "359762.70287200", "0"], [1748556600000, "2665.80000000", "2666.20000000", "2664.80000000", "2666.12000000", "85.35310000", 1748556659999, "227521.10688100", 1545, "51.40670000", "137035.11858400", "0"], [1748556660000, "2666.12000000", "2666.12000000", "2664.55000000", "2664.55000000", "144.24570000", 1748556719999, "384430.93052700", 1728, "81.74980000", "217862.11790800", "0"], [1748556720000, "2664.53000000", "2665.59000000", "2663.19000000", "2664.17000000", "237.74960000", 1748556779999, "633522.11568900", 2406, "73.11590000", "194789.22826700", "0"], [1748556780000, "2664.18000000", "2666.95000000", "2664.17000000", "2665.43000000", "257.75420000", 1748556839999, "687036.87768500", 2368, "154.60140000", "412046.59243900", "0"], [1748556840000, "2665.42000000", "2665.42000000", "2663.00000000", "2663.50000000", "97.41230000", 1748556899999, "259511.81870100", 2471, "36.79400000", "98015.79200300", "0"], [1748556900000, "2663.51000000", "2663.78000000", "2661.12000000", "2662.99000000", "674.33030000", 1748556959999, "1795167.81934300", 1665, "64.79710000", "172531.22501000", "0"], [1748556960000, "2662.99000000", "2664.32000000", "2662.99000000", "2663.11000000", "134.01670000", 1748557019999, "356928.94658400", 1496, "33.17740000", "88368.92026300", "0"], [1748557020000, "2663.10000000", "2663.11000000", "2660.30000000", "2660.51000000", "102.81070000", 1748557079999, "273591.70870000", 1432, "53.78060000", "143093.99553400", "0"], [1748557080000, "2660.51000000", "2663.40000000", "2660.50000000", "2663.03000000", "122.94060000", 1748557139999, "327256.11624400", 1349, "85.48490000", "227532.21845200", "0"], [1748557140000, "2663.04000000", "2663.80000000", "2662.31000000", "2663.80000000", "161.32630000", 1748557199999, "429574.96766100", 1099, "78.20620000", "208248.62334000", "0"], [1748557200000, "2663.80000000", "2664.99000000", "2663.52000000", "2664.99000000", "84.95530000", 1748557259999, "226321.63360000", 1058, "57.27960000", "152590.21211200", "0"], [1748557260000, "2664.99000000", "2667.53000000", "2664.99000000", "2667.00000000", "209.73800000", 1748557319999, "559322.63641900", 1451, "132.92250000", "354462.48191800", "0"], [1748557320000, "2667.00000000", "2668.02000000", "2666.34000000", "2667.10000000", "422.30930000", 1748557379999, "1126567.22365900", 1116, "243.93390000", "650702.94274300", "0"], [1748557380000, "2667.10000000", "2667.11000000", "2666.55000000", "2666.84000000", "191.12180000", 1748557439999, "509696.26157100", 796, "130.28200000", "347438.96420200", "0"], [1748557440000, "2666.84000000", "2668.15000000", "2666.21000000", "2666.21000000", "173.45420000", 1748557499999, "462644.10601200", 1586, "101.04590000", "269522.19719500", "0"], [1748557500000, "2666.20000000", "2666.38000000", "2664.75000000", "2664.76000000", "287.28050000", 1748557559999, "765733.77545100", 1234, "170.56780000", "454627.32295200", "0"], [1748557560000, "2664.76000000", "2664.76000000", "2663.20000000", "2663.63000000", "137.34900000", 1748557619999, "365842.06709700", 830, "50.41710000", "134278.15167400", "0"], [1748557620000, "2663.63000000", "2663.64000000", "2661.40000000", "2662.25000000", "112.89850000", 1748557679999, "300563.19598400", 1111, "54.04800000", "143864.84225400", "0"], [1748557680000, "2662.25000000", "2662.73000000", "2660.88000000", "2660.91000000", "150.81060000", 1748557739999, "401426.62020300", 1015, "48.36990000", "128747.75828600", "0"], [1748557740000, "2660.90000000", "2661.20000000", "2659.45000000", "2659.46000000", "224.65190000", 1748557799999, "597733.91856400", 911, "77.86640000", "207188.07411500", "0"], [1748557800000, "2659.45000000", "2659.46000000", "2658.93000000", "2659.26000000", "107.41830000", 1748557859999, "285651.41966300", 766, "28.17420000", "74920.08434300", "0"], [1748557860000, "2659.26000000", "2660.80000000", "2658.27000000", "2658.97000000", "146.64720000", 1748557919999, "389982.03839200", 1873, "60.04240000", "159656.67647300", "0"], [1748557920000, "2658.97000000", "2658.97000000", "2658.11000000", "2658.39000000", "69.55290000", 1748557979999, "184901.19077300", 1017, "27.98380000", "74392.35708400", "0"], [1748557980000, "2658.40000000", "2658.89000000", "2657.57000000", "2658.84000000", "97.57540000", 1748558039999, "259374.88426900", 980, "57.68440000", "153338.46622900", "0"], [1748558040000, "2658.85000000", "2658.85000000", "2657.50000000", "2657.85000000", "95.77080000", 1748558099999, "254560.83371300", 782, "15.89830000", "42256.48581900", "0"], [1748558100000, "2657.86000000", "2658.90000000", "2657.28000000", "2658.11000000", "70.92660000", 1748558159999, "188527.24748500", 1208, "37.93190000", "100822.89529300", "0"], [1748558160000, "2658.10000000", "2658.99000000", "2656.84000000", "2658.99000000", "105.63740000", 1748558219999, "280722.79487100", 1149, "40.63180000", "107991.92607300", "0"], [1748558220000, "2659.00000000", "2659.95000000", "2658.73000000", "2658.87000000", "234.44110000", 1748558279999, "623432.35604300", 1372, "152.08300000", "404390.86563500", "0"], [1748558280000, "2658.87000000", "2659.70000000", "2657.74000000", "2659.69000000", "77.85060000", 1748558339999, "206955.54131500", 1223, "31.15690000", "82831.37833700", "0"], [1748558340000, "2659.69000000", "2659.69000000", "2657.85000000", "2658.89000000", "152.47390000", 1748558399999, "405354.37129800", 986, "52.24380000", "138889.34600000", "0"], [1748558400000, "2658.90000000", "2658.97000000", "2658.43000000", "2658.96000000", "46.48500000", 1748558459999, "123590.30717300", 783, "21.36680000", "56806.23626000", "0"], [1748558460000, "2658.96000000", "2658.96000000", "2657.76000000", "2657.77000000", "131.78850000", 1748558519999, "350311.01672700", 953, "59.63050000", "158491.12397100", "0"], [1748558520000, "2657.78000000", "2658.30000000", "2657.20000000", "2657.90000000", "75.15740000", 1748558579999, "199760.04120300", 1183, "25.79510000", "68558.17195600", "0"], [1748558580000, "2657.90000000", "2658.47000000", "2657.28000000", "2657.69000000", "82.49910000", 1748558639999, "219270.27976500", 976, "54.69200000", "145358.68869900", "0"], [1748558640000, "2657.69000000", "2657.69000000", "2656.65000000", "2656.66000000", "181.45460000", 1748558699999, "482158.34645300", 792, "23.74270000", "63087.98063100", "0"], [1748558700000, "2656.66000000", "2656.66000000", "2655.27000000", "2655.69000000", "147.85140000", 1748558759999, "392650.65219000", 1410, "88.49850000", "235012.46310800", "0"], [1748558760000, "2655.70000000", "2655.70000000", "2655.20000000", "2655.21000000", "61.01310000", 1748558819999, "162012.85651700", 389, "10.99710000", "29200.27015400", "0"], [1748558820000, "2655.20000000", "2655.21000000", "2654.26000000", "2654.26000000", "114.87410000", 1748558879999, "304951.25486400", 931, "20.36550000", "54062.01124100", "0"], [1748558880000, "2654.27000000", "2655.56000000", "2652.26000000", "2655.55000000", "355.20480000", 1748558939999, "942484.71357900", 2228, "240.07260000", "636991.19004000", "0"], [1748558940000, "2655.56000000", "2659.09000000", "2655.55000000", "2657.87000000", "240.24280000", 1748558999999, "638494.32074400", 1932, "134.62730000", "357745.22270800", "0"], [1748559000000, "2657.86000000", "2657.86000000", "2654.20000000", "2654.43000000", "263.72530000", 1748559059999, "700358.20651800", 1852, "112.66740000", "299149.54241600", "0"], [1748559060000, "2654.43000000", "2654.80000000", "2652.02000000", "2652.81000000", "245.27330000", 1748559119999, "650683.57672000", 2016, "45.08140000", "119619.73815300", "0"], [1748559120000, "2652.81000000", "2653.62000000", "2652.81000000", "2653.61000000", "75.15270000", 1748559179999, "199401.25311800", 699, "43.78970000", "116185.25613000", "0"], [1748559180000, "2653.62000000", "2654.50000000", "2653.62000000", "2653.91000000", "115.95040000", 1748559239999, "307742.36168800", 760, "43.17820000", "114589.87012400", "0"], [1748559240000, "2653.91000000", "2654.10000000", "2648.90000000", "2649.93000000", "1028.96730000", 1748559299999, "2727032.41163900", 3289, "423.46460000", "1122232.63702700", "0"], [1748559300000, "2649.93000000", "2649.93000000", "2648.69000000", "2649.12000000", "151.59200000", 1748559359999, "401614.85823600", 1057, "62.96450000", "166808.00091500", "0"], [1748559360000, "2649.12000000", "2649.12000000", "2646.22000000", "2646.29000000", "323.26270000", 1748559419999, "855671.10698400", 1670, "118.98810000", "314907.72155700", "0"], [1748559420000, "2646.29000000", "2648.18000000", "2646.00000000", "2647.74000000", "210.10090000", 1748559479999, "556187.04721900", 1827, "97.08040000", "256971.66894500", "0"], [1748559480000, "2647.74000000", "2647.74000000", "2645.60000000", "2647.00000000", "206.28750000", 1748559539999, "545997.96743600", 1763, "70.50180000", "186569.27694000", "0"], [1748559540000, "2646.99000000", "2647.24000000", "2644.72000000", "2644.99000000", "268.89990000", 1748559599999, "711381.16033600", 1099, "65.72970000", "173873.28878000", "0"], [1748559600000, "2644.99000000", "2649.00000000", "2644.89000000", "2648.90000000", "334.41070000", 1748559659999, "885260.50706700", 2883, "213.70390000", "565664.07802900", "0"], [1748559660000, "2648.90000000", "2648.90000000", "2645.71000000", "2647.30000000", "383.65350000", 1748559719999, "1015527.22261800", 2297, "183.05790000", "484473.63668000", "0"], [1748559720000, "2647.30000000", "2649.00000000", "2647.29000000", "2649.00000000", "134.25110000", 1748559779999, "355554.13389900", 1152, "102.95950000", "272682.65678400", "0"], [1748559780000, "2649.00000000", "2649.00000000", "2647.50000000", "2648.94000000", "89.84120000", 1748559839999, "237948.49053300", 1233, "30.78610000", "81528.74009600", "0"], [1748559840000, "2648.94000000", "2648.94000000", "2645.50000000", "2645.50000000", "119.55640000", 1748559899999, "316498.42646500", 1514, "19.73290000", "52229.17042700", "0"], [1748559900000, "2645.51000000", "2647.07000000", "2643.01000000", "2644.16000000", "731.12570000", 1748559959999, "1933421.35233000", 1909, "103.89570000", "274864.22766000", "0"], [1748559960000, "2644.16000000", "2646.20000000", "2643.97000000", "2646.19000000", "97.72980000", 1748560019999, "258517.89773200", 1289, "77.38890000", "204712.61228400", "0"], [1748560020000, "2646.19000000", "2647.18000000", "2646.19000000", "2646.36000000", "58.01260000", 1748560079999, "153550.10374900", 669, "37.52970000", "99337.67439600", "0"], [1748560080000, "2646.35000000", "2647.39000000", "2646.35000000", "2647.24000000", "91.63080000", 1748560139999, "242526.49125000", 1079, "73.26400000", "193907.82427000", "0"], [1748560140000, "2647.23000000", "2648.10000000", "2647.10000000", "2647.20000000", "62.53830000", 1748560199999, "165583.26707700", 1151, "27.02400000", "71547.14880200", "0"], [1748560200000, "2647.20000000", "2647.20000000", "2645.00000000", "2645.99000000", "727.13460000", 1748560259999, "1924154.62235600", 1330, "69.85730000", "184804.15352000", "0"], [1748560260000, "2645.99000000", "2647.00000000", "2645.00000000", "2646.31000000", "224.94020000", 1748560319999, "595229.31671000", 1343, "108.36890000", "286699.61067000", "0"], [1748560320000, "2646.31000000", "2646.31000000", "2643.00000000", "2643.52000000", "925.87450000", 1748560379999, "2448048.90022000", 1620, "101.45060000", "268241.38796100", "0"], [1748560380000, "2643.53000000", "2645.09000000", "2643.53000000", "2644.63000000", "73.35660000", 1748560439999, "193995.72112400", 1055, "55.06940000", "145629.33146100", "0"], [1748560440000, "2644.63000000", "2644.78000000", "2643.11000000", "2644.13000000", "638.68920000", 1748560499999, "1688649.10536700", 1009, "59.14130000", "156396.70203000", "0"], [1748560500000, "2644.13000000", "2644.80000000", "2644.08000000", "2644.39000000", "64.23550000", 1748560559999, "169859.00564500", 641, "26.42400000", "69873.27901900", "0"], [1748560560000, "2644.39000000", "2645.10000000", "2644.30000000", "2644.51000000", "48.23180000", 1748560619999, "127561.79609900", 743, "36.07380000", "95406.22470300", "0"], [1748560620000, "2644.51000000", "2644.59000000", "2636.97000000", "2638.45000000", "711.53100000", 1748560679999, "1878653.27752000", 4907, "252.41860000", "666495.61354900", "0"], [1748560680000, "2638.45000000", "2640.21000000", "2637.39000000", "2639.91000000", "686.69460000", 1748560739999, "1811995.58924400", 3045, "174.44780000", "460450.81530800", "0"], [1748560740000, "2639.91000000", "2639.91000000", "2636.18000000", "2638.01000000", "425.38620000", 1748560799999, "1122049.41650300", 3656, "184.09160000", "485509.62470000", "0"], [1748560800000, "2638.00000000", "2638.99000000", "2634.83000000", "2636.60000000", "509.24710000", 1748560859999, "1342486.97922900", 3484, "163.77540000", "431680.69668100", "0"], [1748560860000, "2636.59000000", "2637.00000000", "2633.33000000", "2636.85000000", "266.44550000", 1748560919999, "702243.13404300", 3184, "87.57290000", "230802.16501100", "0"], [1748560920000, "2636.85000000", "2636.85000000", "2634.60000000", "2635.10000000", "93.92670000", 1748560979999, "247536.42445700", 1713, "54.52150000", "143685.29276000", "0"], [1748560980000, "2635.10000000", "2636.68000000", "2633.00000000", "2633.41000000", "301.40600000", 1748561039999, "794116.92524200", 1976, "64.88620000", "170967.89389700", "0"], [1748561040000, "2633.41000000", "2633.46000000", "2630.30000000", "2630.88000000", "526.59520000", 1748561099999, "1385759.29685700", 3517, "191.51700000", "503898.25216100", "0"], [1748561100000, "2630.88000000", "2633.00000000", "2628.17000000", "2632.40000000", "1198.94060000", 1748561159999, "3153999.62039300", 4537, "297.61420000", "782753.22960600", "0"], [1748561160000, "2632.39000000", "2634.36000000", "2632.39000000", "2634.12000000", "171.21500000", 1748561219999, "450872.53879100", 1486, "110.62330000", "291281.98604800", "0"], [1748561220000, "2634.12000000", "2634.49000000", "2632.40000000", "2634.00000000", "280.12060000", 1748561279999, "737741.20255300", 2076, "111.45660000", "293492.55916900", "0"], [1748561280000, "2633.99000000", "2635.00000000", "2633.20000000", "2634.99000000", "219.77940000", 1748561339999, "578870.89850600", 1161, "153.74590000", "404934.88270000", "0"], [1748561340000, "2635.00000000", "2635.97000000", "2633.51000000", "2634.83000000", "281.92570000", 1748561399999, "742832.99939400", 1590, "146.01360000", "384670.90913700", "0"], [1748561400000, "2634.83000000", "2634.83000000", "2628.18000000", "2628.82000000", "387.55410000", 1748561459999, "1019486.77606600", 3925, "113.22620000", "297832.02683900", "0"], [1748561460000, "2628.83000000", "2635.02000000", "2628.83000000", "2635.02000000", "306.00810000", 1748561519999, "805324.60904300", 3135, "230.65490000", "607064.81670000", "0"], [1748561520000, "2635.02000000", "2638.70000000", "2635.02000000", "2637.82000000", "488.03660000", 1748561579999, "1287142.03077400", 3084, "209.70470000", "553014.75412700", "0"], [1748561580000, "2637.82000000", "2637.82000000", "2632.80000000", "2632.81000000", "582.17850000", 1748561639999, "1534226.75772000", 2686, "118.96580000", "313409.07527500", "0"], [1748561640000, "2632.93000000", "2633.34000000", "2630.72000000", "2631.16000000", "226.94800000", 1748561699999, "597384.16720400", 2141, "121.02100000", "318557.75325400", "0"], [1748561700000, "2631.15000000", "2632.99000000", "2631.15000000", "2632.33000000", "170.37420000", 1748561759999, "448502.50162700", 1890, "56.56070000", "148872.48747500", "0"], [1748561760000, "2632.32000000", "2635.60000000", "2631.49000000", "2635.30000000", "228.44480000", 1748561819999, "601751.21308700", 2821, "162.85700000", "428985.86408800", "0"], [1748561820000, "2635.30000000", "2636.19000000", "2634.57000000", "2634.57000000", "311.28910000", 1748561879999, "820356.41557900", 2453, "153.33070000", "404069.39781100", "0"], [1748561880000, "2634.57000000", "2636.13000000", "2634.50000000", "2635.71000000", "232.81360000", 1748561939999, "613570.99423100", 1584, "164.36660000", "433160.54776500", "0"], [1748561940000, "2635.71000000", "2636.99000000", "2635.70000000", "2635.71000000", "116.44730000", 1748561999999, "307003.34772300", 1093, "94.41410000", "248914.71445200", "0"], [1748562000000, "2635.70000000", "2636.00000000", "2635.08000000", "2636.00000000", "48.25680000", 1748562059999, "127181.81164600", 694, "42.01600000", "110735.13611500", "0"], [1748562060000, "2636.00000000", "2636.43000000", "2635.00000000", "2635.40000000", "157.86620000", 1748562119999, "416079.69453100", 1629, "29.78920000", "78511.91346600", "0"], [1748562120000, "2635.41000000", "2636.76000000", "2635.00000000", "2636.75000000", "60.41010000", 1748562179999, "159236.59487800", 1020, "46.65970000", "122993.76790700", "0"], [1748562180000, "2636.75000000", "2636.96000000", "2633.17000000", "2633.17000000", "251.82950000", 1748562239999, "663784.60722800", 1825, "69.84420000", "184131.24189300", "0"], [1748562240000, "2633.17000000", "2633.17000000", "2631.16000000", "2632.45000000", "197.91300000", 1748562299999, "520914.26542300", 1549, "69.67010000", "183363.78982200", "0"], [1748562300000, "2632.45000000", "2634.34000000", "2632.45000000", "2633.48000000", "174.93300000", 1748562359999, "460697.45225900", 2173, "85.04870000", "223971.29012000", "0"], [1748562360000, "2633.48000000", "2633.48000000", "2631.61000000", "2631.61000000", "83.00270000", 1748562419999, "218505.58650100", 1395, "35.59580000", "93703.66258300", "0"], [1748562420000, "2631.61000000", "2632.80000000", "2628.84000000", "2628.85000000", "345.85660000", 1748562479999, "909632.37011200", 2101, "76.71250000", "201801.78878200", "0"], [1748562480000, "2628.85000000", "2629.04000000", "2619.05000000", "2620.91000000", "4094.41140000", 1748562539999, "10738732.68858500", 12056, "1190.98710000", "3123632.49839100", "0"], [1748562540000, "2620.90000000", "2623.70000000", "2619.24000000", "2623.50000000", "1204.15840000", 1748562599999, "3157112.89872400", 7066, "525.48920000", "1377696.58390700", "0"], [1748562600000, "2623.50000000", "2626.69000000", "2622.01000000", "2626.60000000", "449.31440000", 1748562659999, "1179086.48029300", 4660, "304.77700000", "799742.98916700", "0"], [1748562660000, "2626.60000000", "2629.00000000", "2625.71000000", "2628.50000000", "296.54980000", 1748562719999, "779082.53539100", 2799, "153.23370000", "402561.09449800", "0"], [1748562720000, "2628.51000000", "2630.97000000", "2628.50000000", "2630.38000000", "639.17020000", 1748562779999, "1680823.86272500", 3227, "417.61700000", "1098184.85737800", "0"], [1748562780000, "2630.38000000", "2634.17000000", "2630.38000000", "2632.20000000", "692.38230000", 1748562839999, "1822904.67023400", 3293, "465.19780000", "1224762.84959600", "0"], [1748562840000, "2632.20000000", "2633.17000000", "2632.20000000", "2632.56000000", "93.40820000", 1748562899999, "245909.79146800", 891, "50.98390000", "134218.87490400", "0"], [1748562900000, "2632.57000000", "2632.57000000", "2629.21000000", "2630.50000000", "430.65880000", 1748562959999, "1132776.39247000", 2502, "121.31700000", "319046.63041500", "0"], [1748562960000, "2630.50000000", "2631.92000000", "2629.80000000", "2629.80000000", "177.81160000", 1748563019999, "467792.23980100", 1975, "75.12140000", "197625.89325400", "0"], [1748563020000, "2629.81000000", "2632.56000000", "2629.80000000", "2632.55000000", "269.09260000", 1748563079999, "708002.89283100", 1640, "154.38970000", "406244.59019900", "0"], [1748563080000, "2632.56000000", "2633.73000000", "2632.56000000", "2633.72000000", "167.18270000", 1748563139999, "440264.06307700", 1112, "70.78220000", "186383.66442400", "0"], [1748563140000, "2633.73000000", "2633.80000000", "2631.16000000", "2631.39000000", "219.42470000", 1748563199999, "577704.45738700", 1728, "65.15300000", "171534.37928800", "0"], [1748563200000, "2631.39000000", "2634.07000000", "2630.99000000", "2634.07000000", "605.95230000", 1748563259999, "1594738.14659000", 2817, "433.10440000", "1139801.59824900", "0"], [1748563260000, "2634.06000000", "2636.60000000", "2633.29000000", "2636.59000000", "917.94050000", 1748563319999, "2418804.98394000", 3283, "199.22220000", "524991.26007900", "0"], [1748563320000, "2636.59000000", "2637.55000000", "2635.71000000", "2637.54000000", "223.45660000", 1748563379999, "589146.82094000", 2295, "156.05480000", "411442.63424200", "0"], [1748563380000, "2637.55000000", "2637.80000000", "2635.57000000", "2635.57000000", "374.79870000", 1748563439999, "988208.32867000", 2356, "129.88620000", "342458.49762100", "0"], [1748563440000, "2635.58000000", "2635.58000000", "2632.60000000", "2633.60000000", "408.22270000", 1748563499999, "1075258.62655600", 3036, "232.01630000", "611064.61012100", "0"], [1748563500000, "2633.60000000", "2638.20000000", "2633.60000000", "2638.19000000", "118.31590000", 1748563559999, "311953.42617500", 2802, "90.73920000", "239234.88926400", "0"], [1748563560000, "2638.19000000", "2638.19000000", "2635.91000000", "2636.70000000", "101.87050000", 1748563619999, "268613.53000200", 2411, "40.38770000", "106490.52319700", "0"], [1748563620000, "2636.71000000", "2636.87000000", "2635.01000000", "2635.80000000", "197.06580000", 1748563679999, "519441.95329200", 2485, "103.81810000", "273649.46320000", "0"], [1748563680000, "2635.79000000", "2638.39000000", "2634.45000000", "2638.39000000", "871.52920000", 1748563739999, "2297342.37927000", 2360, "313.18180000", "825720.80648500", "0"], [1748563740000, "2638.40000000", "2638.76000000", "2636.91000000", "2637.71000000", "151.17230000", 1748563799999, "398781.73290000", 1674, "74.35930000", "196137.18020700", "0"], [1748563800000, "2637.71000000", "2639.55000000", "2637.70000000", "2637.93000000", "209.68610000", 1748563859999, "553246.46202400", 1702, "147.27330000", "388564.64899400", "0"], [1748563860000, "2637.93000000", "2638.12000000", "2637.00000000", "2638.11000000", "103.24030000", 1748563919999, "272307.36793100", 1471, "73.02360000", "192610.02528700", "0"], [1748563920000, "2638.11000000", "2639.59000000", "2638.11000000", "2639.19000000", "287.40640000", 1748563979999, "758451.00317400", 1393, "142.00120000", "374782.73565700", "0"], [1748563980000, "2639.20000000", "2640.75000000", "2638.19000000", "2640.72000000", "234.89390000", 1748564039999, "619977.23090100", 1948, "84.98910000", "224316.64026800", "0"], [1748564040000, "2640.71000000", "2641.67000000", "2640.37000000", "2641.66000000", "460.52920000", 1748564099999, "1216157.64919200", 2480, "337.83110000", "892102.19876200", "0"], [1748564100000, "2641.65000000", "2643.47000000", "2640.20000000", "2640.40000000", "417.43600000", 1748564159999, "1102983.28801700", 2790, "271.84900000", "718254.97391700", "0"], [1748564160000, "2640.41000000", "2643.70000000", "2639.19000000", "2643.69000000", "200.14980000", 1748564219999, "528529.15333500", 2693, "143.24070000", "378260.09203800", "0"], [1748564220000, "2643.69000000", "2643.69000000", "2642.00000000", "2642.01000000", "135.52320000", 1748564279999, "358200.00097400", 1681, "90.73290000", "239805.40302900", "0"], [1748564280000, "2642.01000000", "2642.98000000", "2640.50000000", "2642.53000000", "170.10290000", 1748564339999, "449422.71775000", 1870, "41.38910000", "109316.17327000", "0"], [1748564340000, "2642.53000000", "2643.20000000", "2640.55000000", "2640.68000000", "155.71820000", 1748564399999, "411435.85302800", 1866, "116.51010000", "307838.57522200", "0"], [1748564400000, "2640.69000000", "2642.22000000", "2640.69000000", "2641.59000000", "366.45290000", 1748564459999, "967853.43316100", 1690, "230.55330000", "608910.55312000", "0"], [1748564460000, "2641.60000000", "2642.67000000", "2640.20000000", "2640.21000000", "401.52270000", 1748564519999, "1060803.68011800", 1441, "322.57690000", "852293.21686700", "0"], [1748564520000, "2640.21000000", "2642.68000000", "2640.20000000", "2641.22000000", "61.64000000", 1748564579999, "162831.13454600", 1662, "41.10260000", "108571.01138900", "0"], [1748564580000, "2641.22000000", "2642.78000000", "2640.71000000", "2642.78000000", "196.55720000", 1748564639999, "519197.06944200", 1245, "121.59390000", "321183.30481300", "0"], [1748564640000, "2642.78000000", "2645.22000000", "2642.77000000", "2643.10000000", "249.92960000", 1748564699999, "660871.01986500", 2436, "161.20000000", "426249.37175200", "0"], [1748564700000, "2643.11000000", "2644.48000000", "2642.29000000", "2643.62000000", "158.00710000", 1748564759999, "417724.86298700", 2084, "104.32770000", "275811.50434900", "0"], [1748564760000, "2643.62000000", "2645.22000000", "2642.87000000", "2645.01000000", "281.99630000", 1748564819999, "745431.89407300", 2128, "96.02970000", "253849.74201500", "0"], [1748564820000, "2645.01000000", "2645.23000000", "2640.82000000", "2641.50000000", "570.28200000", 1748564879999, "1507505.80180800", 1913, "52.88360000", "139726.76194900", "0"], [1748564880000, "2641.50000000", "2641.50000000", "2637.01000000", "2637.01000000", "406.28020000", 1748564939999, "1071805.71141500", 2051, "82.30820000", "217091.33612400", "0"], [1748564940000, "2637.01000000", "2637.90000000", "2634.50000000", "2637.40000000", "678.18560000", 1748564999999, "1787766.54924800", 2540, "177.65050000", "468384.13154800", "0"], [1748565000000, "2637.39000000", "2637.80000000", "2632.34000000", "2632.71000000", "262.10300000", 1748565059999, "690383.61695100", 2781, "111.98330000", "294881.39879900", "0"], [1748565060000, "2632.71000000", "2633.50000000", "2630.48000000", "2631.11000000", "510.13150000", 1748565119999, "1342345.97623500", 4533, "269.10560000", "708099.72069300", "0"], [1748565120000, "2631.10000000", "2631.79000000", "2627.14000000", "2627.14000000", "750.77600000", 1748565179999, "1974614.72877000", 4709, "365.37300000", "961160.22864500", "0"], [1748565180000, "2627.15000000", "2627.70000000", "2624.20000000", "2624.87000000", "502.19030000", 1748565239999, "1318663.22052800", 4763, "140.08950000", "367797.68011600", "0"], [1748565240000, "2624.87000000", "2626.70000000", "2624.20000000", "2625.56000000", "436.35980000", 1748565299999, "1145428.32582900", 3898, "313.40710000", "822677.93877700", "0"], [1748565300000, "2625.56000000", "2625.92000000", "2621.40000000", "2623.50000000", "769.09530000", 1748565359999, "2017443.91604700", 5741, "294.59960000", "772800.06441700", "0"], [1748565360000, "2623.50000000", "2626.95000000", "2623.50000000", "2626.79000000", "536.07520000", 1748565419999, "1407504.01894800", 4816, "374.00130000", "981948.80916300", "0"], [1748565420000, "2626.79000000", "2628.27000000", "2626.21000000", "2628.15000000", "251.78020000", 1748565479999, "661499.63445700", 3155, "160.41390000", "421436.21908400", "0"], [1748565480000, "2628.15000000", "2629.15000000", "2625.00000000", "2626.18000000", "195.74260000", 1748565539999, "514295.54645900", 3199, "52.97860000", "139192.25240400", "0"], [1748565540000, "2626.18000000", "2628.97000000", "2625.12000000", "2628.89000000", "327.85800000", 1748565599999, "861067.62925600", 2727, "210.55610000", "552946.66903400", "0"], [1748565600000, "2628.88000000", "2632.20000000", "2628.20000000", "2632.11000000", "491.95320000", 1748565659999, "1293841.52333400", 2632, "419.94020000", "1104401.87929100", "0"], [1748565660000, "2632.10000000", "2635.25000000", "2631.61000000", "2634.50000000", "230.91460000", 1748565719999, "608087.36954100", 2384, "141.60830000", "372905.32692000", "0"], [1748565720000, "2634.51000000", "2634.51000000", "2633.70000000", "2634.06000000", "103.04450000", 1748565779999, "271412.56946900", 920, "76.42810000", "201303.16264700", "0"], [1748565780000, "2634.07000000", "2635.22000000", "2633.23000000", "2633.64000000", "226.85630000", 1748565839999, "597599.28873700", 2800, "175.42110000", "462109.14895500", "0"], [1748565840000, "2633.63000000", "2633.63000000", "2628.99000000", "2630.16000000", "463.88330000", 1748565899999, "1220441.09895300", 2607, "138.57320000", "364468.47829900", "0"], [1748565900000, "2630.17000000", "2631.16000000", "2629.00000000", "2629.20000000", "135.80850000", 1748565959999, "357229.24126600", 2623, "55.13920000", "145034.84810500", "0"], [1748565960000, "2629.21000000", "2629.21000000", "2624.36000000", "2626.43000000", "271.83980000", 1748566019999, "713950.27871700", 3269, "76.16540000", "200032.13304800", "0"], [1748566020000, "2626.43000000", "2626.43000000", "2623.11000000", "2625.16000000", "429.14370000", 1748566079999, "1126187.28963200", 3348, "56.83010000", "149156.98421900", "0"], [1748566080000, "2625.16000000", "2627.00000000", "2624.40000000", "2625.50000000", "504.90620000", 1748566139999, "1325610.04823000", 2879, "153.02190000", "401804.33756600", "0"], [1748566140000, "2625.49000000", "2625.49000000", "2610.91000000", "2610.91000000", "3450.91490000", 1748566199999, "9027227.70502700", 11300, "1316.93520000", "3443763.71580900", "0"], [1748566200000, "2611.41000000", "2620.54000000", "2610.18000000", "2618.01000000", "3086.78940000", 1748566259999, "8074360.80318800", 10463, "1587.37580000", "4151152.01128600", "0"], [1748566260000, "2618.00000000", "2622.70000000", "2618.00000000", "2622.70000000", "679.20820000", 1748566319999, "1779754.31625600", 6114, "490.39070000", "1284968.76582700", "0"], [1748566320000, "2622.70000000", "2624.14000000", "2617.58000000", "2617.58000000", "601.35040000", 1748566379999, "1576596.08618000", 5414, "307.12210000", "805311.11419700", "0"], [1748566380000, "2617.57000000", "2617.58000000", "2588.00000000", "2598.42000000", "14024.09290000", 1748566439999, "36479045.39127000", 29869, "4699.43060000", "12225456.55470300", "0"], [1748566440000, "2598.41000000", "2602.00000000", "2582.70000000", "2586.85000000", "6020.28720000", 1748566499999, "15603412.56752800", 20070, "2466.69440000", "6392943.17724500", "0"], [1748566500000, "2586.86000000", "2595.31000000", "2583.25000000", "2590.99000000", "4782.59190000", 1748566559999, "12386655.36516800", 13375, "1683.32940000", "4359068.97366300", "0"], [1748566560000, "2590.99000000", "2592.41000000", "2577.28000000", "2581.01000000", "6328.13800000", 1748566619999, "16338047.76611100", 22468, "2717.07190000", "7015684.69363800", "0"], [1748566620000, "2581.01000000", "2587.54000000", "2574.23000000", "2580.40000000", "4558.75880000", 1748566679999, "11762709.55439100", 20434, "1822.95400000", "4703966.28306300", "0"], [1748566680000, "2580.45000000", "2583.00000000", "2564.14000000", "2564.36000000", "3904.12410000", 1748566739999, "10043684.19952900", 20137, "1432.02540000", "3684385.50785400", "0"], [1748566740000, "2564.35000000", "2573.50000000", "2557.07000000", "2573.50000000", "4109.97410000", 1748566799999, "10542508.03667900", 19627, "1771.10130000", "4544084.88627900", "0"], [1748566800000, "2573.50000000", "2585.69000000", "2568.59000000", "2583.81000000", "2803.68490000", 1748566859999, "7223466.99441900", 15919, "1480.77000000", "3815699.67996200", "0"], [1748566860000, "2583.80000000", "2586.61000000", "2581.16000000", "2585.49000000", "1192.69550000", 1748566919999, "3082180.52201600", 9669, "652.87290000", "1687270.02290400", "0"], [1748566920000, "2585.49000000", "2585.49000000", "2580.39000000", "2584.99000000", "1282.23150000", 1748566979999, "3311982.27066000", 9954, "569.73720000", "1471671.60980900", "0"], [1748566980000, "2584.99000000", "2589.70000000", "2583.36000000", "2586.50000000", "1195.59920000", 1748567039999, "3092814.27683700", 9356, "732.13740000", "1893979.57855600", "0"], [1748567040000, "2586.50000000", "2590.00000000", "2581.02000000", "2582.00000000", "1907.74700000", 1748567099999, "4936665.98198200", 8747, "530.81380000", "1373858.90205400", "0"], [1748567100000, "2582.00000000", "2587.29000000", "2576.63000000", "2585.48000000", "1198.08880000", 1748567159999, "3092730.92774500", 9249, "607.18790000", "1567353.53722400", "0"], [1748567160000, "2585.48000000", "2589.00000000", "2584.09000000", "2587.01000000", "1142.25700000", 1748567219999, "2953960.23361800", 7970, "326.01520000", "843159.69975600", "0"], [1748567220000, "2587.01000000", "2589.99000000", "2586.40000000", "2589.88000000", "541.72090000", 1748567279999, "1402499.85957200", 6944, "265.73700000", "688001.91645700", "0"], [1748567280000, "2589.88000000", "2595.27000000", "2589.87000000", "2595.24000000", "1182.23790000", 1748567339999, "3063421.92159400", 6309, "651.47690000", "1688374.52690500", "0"], [1748567340000, "2595.24000000", "2596.93000000", "2590.60000000", "2591.90000000", "1310.32970000", 1748567399999, "3398403.28582900", 6398, "384.79680000", "998479.32374800", "0"], [1748567400000, "2591.89000000", "2592.10000000", "2585.81000000", "2590.21000000", "802.43480000", 1748567459999, "2077682.78709100", 6706, "428.06470000", "1108395.28448500", "0"], [1748567460000, "2590.21000000", "2590.40000000", "2587.31000000", "2587.94000000", "456.48930000", 1748567519999, "1181873.99028100", 4762, "180.63450000", "467597.49280200", "0"], [1748567520000, "2587.94000000", "2593.28000000", "2587.94000000", "2593.01000000", "563.40440000", 1748567579999, "1459516.41869500", 6357, "330.24320000", "855427.85362500", "0"], [1748567580000, "2593.01000000", "2595.05000000", "2592.49000000", "2593.50000000", "540.65100000", 1748567639999, "1402237.09221600", 4944, "255.29760000", "662160.39425100", "0"], [1748567640000, "2593.50000000", "2596.93000000", "2592.82000000", "2595.49000000", "517.30200000", 1748567699999, "1342182.13676100", 4975, "365.50360000", "948232.48356700", "0"], [1748567700000, "2595.49000000", "2599.16000000", "2593.43000000", "2597.40000000", "814.52950000", 1748567759999, "2115189.53692900", 5965, "556.01790000", "1443860.41700100", "0"], [1748567760000, "2597.39000000", "2598.39000000", "2596.03000000", "2596.39000000", "390.44690000", 1748567819999, "1013913.66328200", 4564, "155.87530000", "404799.78532000", "0"], [1748567820000, "2596.40000000", "2598.33000000", "2592.60000000", "2594.50000000", "1485.04040000", 1748567879999, "3855679.20641400", 6337, "653.52170000", "1696723.23708600", "0"], [1748567880000, "2594.50000000", "2597.45000000", "2594.50000000", "2595.67000000", "294.73050000", 1748567939999, "765248.36489800", 3554, "194.96050000", "506226.29231200", "0"], [1748567940000, "2595.68000000", "2597.55000000", "2592.73000000", "2592.73000000", "435.03540000", 1748567999999, "1129299.88799400", 3149, "172.08880000", "446715.65785000", "0"], [1748568000000, "2592.74000000", "2593.70000000", "2588.80000000", "2590.14000000", "391.65160000", 1748568059999, "1014589.35106900", 4529, "198.21830000", "513580.28282300", "0"], [1748568060000, "2590.14000000", "2593.69000000", "2589.49000000", "2593.00000000", "609.47810000", 1748568119999, "1579848.71552100", 3543, "369.21100000", "956940.29267300", "0"], [1748568120000, "2592.99000000", "2596.08000000", "2592.80000000", "2594.50000000", "321.59680000", 1748568179999, "834449.32471700", 3399, "240.36680000", "623693.00158500", "0"], [1748568180000, "2594.50000000", "2600.79000000", "2594.49000000", "2600.60000000", "788.97520000", 1748568239999, "2049871.58653700", 3822, "647.95170000", "1683522.52020800", "0"], [1748568240000, "2600.60000000", "2605.30000000", "2600.60000000", "2603.23000000", "1456.21640000", 1748568299999, "3790845.27790100", 4806, "688.69740000", "1792836.14099400", "0"], [1748568300000, "2603.23000000", "2604.81000000", "2602.58000000", "2604.79000000", "771.00190000", 1748568359999, "2007352.63908800", 2607, "257.11790000", "669444.51564600", "0"], [1748568360000, "2604.79000000", "2608.56000000", "2604.63000000", "2606.90000000", "876.46570000", 1748568419999, "2284413.40062400", 5250, "482.10770000", "1256356.64843600", "0"], [1748568420000, "2606.90000000", "2607.00000000", "2605.50000000", "2606.03000000", "393.53190000", 1748568479999, "1025560.82187800", 2704, "171.29010000", "446371.99528000", "0"], [1748568480000, "2606.04000000", "2606.70000000", "2602.60000000", "2605.99000000", "652.67910000", 1748568539999, "1700079.59662600", 2642, "213.91370000", "557068.21140600", "0"], [1748568540000, "2605.99000000", "2607.02000000", "2605.99000000", "2606.01000000", "257.82970000", 1748568599999, "672062.91884000", 1636, "112.69480000", "293747.33196200", "0"], [1748568600000, "2606.01000000", "2608.99000000", "2605.70000000", "2608.99000000", "226.67510000", 1748568659999, "590889.80029600", 2710, "129.32840000", "337148.59036500", "0"], [1748568660000, "2608.99000000", "2608.99000000", "2606.82000000", "2607.10000000", "482.99910000", 1748568719999, "1259758.66726800", 3179, "257.58960000", "671836.68501900", "0"], [1748568720000, "2607.10000000", "2607.15000000", "2601.76000000", "2602.47000000", "732.92650000", 1748568779999, "1908778.21591000", 4000, "331.58170000", "863478.66241300", "0"], [1748568780000, "2602.48000000", "2602.48000000", "2599.40000000", "2599.60000000", "649.99550000", 1748568839999, "1690166.50892100", 2535, "126.51320000", "328947.58590100", "0"], [1748568840000, "2599.60000000", "2599.95000000", "2596.81000000", "2598.19000000", "314.88230000", 1748568899999, "818204.07108300", 3957, "118.01490000", "306635.06095200", "0"], [1748568900000, "2598.20000000", "2601.00000000", "2596.85000000", "2600.19000000", "383.17750000", 1748568959999, "995619.60657500", 3741, "259.25790000", "673639.88996900", "0"], [1748568960000, "2600.19000000", "2604.30000000", "2599.50000000", "2603.74000000", "507.21800000", 1748569019999, "1320376.91877600", 3754, "277.61670000", "722612.54005300", "0"], [1748569020000, "2603.75000000", "2606.00000000", "2603.75000000", "2606.00000000", "142.43290000", 1748569079999, "370976.27348100", 2020, "94.69650000", "246644.66935600", "0"], [1748569080000, "2606.00000000", "2607.40000000", "2605.81000000", "2607.31000000", "98.63780000", 1748569139999, "257114.61368600", 1405, "67.93870000", "177095.04718900", "0"], [1748569140000, "2607.31000000", "2607.70000000", "2606.10000000", "2606.45000000", "457.33940000", 1748569199999, "1192333.70485800", 1649, "141.99270000", "370180.48867500", "0"], [1748569200000, "2606.46000000", "2606.46000000", "2604.21000000", "2605.51000000", "182.19560000", 1748569259999, "474661.30243000", 2211, "56.28310000", "146620.66141200", "0"], [1748569260000, "2605.50000000", "2606.30000000", "2604.81000000", "2606.00000000", "269.14810000", 1748569319999, "701292.01484200", 1568, "49.56020000", "129127.98725100", "0"], [1748569320000, "2605.99000000", "2608.40000000", "2605.77000000", "2606.26000000", "217.94000000", 1748569379999, "568280.02379500", 2400, "140.58750000", "366570.11383700", "0"], [1748569380000, "2606.26000000", "2606.90000000", "2604.99000000", "2605.60000000", "648.43820000", 1748569439999, "1689427.69328400", 2953, "239.08980000", "622873.73443400", "0"], [1748569440000, "2605.60000000", "2606.03000000", "2605.01000000", "2605.85000000", "535.28430000", 1748569499999, "1394679.18968500", 1564, "413.85210000", "1078283.57894100", "0"], [1748569500000, "2605.85000000", "2608.00000000", "2605.77000000", "2606.89000000", "180.58360000", 1748569559999, "470687.86200900", 2272, "78.34210000", "204189.52415800", "0"], [1748569560000, "2606.90000000", "2607.39000000", "2602.40000000", "2602.41000000", "415.05130000", 1748569619999, "1081316.17921200", 2351, "57.72930000", "150421.25100300", "0"], [1748569620000, "2602.41000000", "2603.50000000", "2601.22000000", "2603.00000000", "221.55330000", 1748569679999, "576535.51594900", 1699, "99.37310000", "258559.90599200", "0"], [1748569680000, "2603.01000000", "2603.01000000", "2601.01000000", "2601.19000000", "145.43630000", 1748569739999, "378452.67237500", 1637, "34.54590000", "89891.50310700", "0"], [1748569740000, "2601.19000000", "2601.51000000", "2599.59000000", "2599.89000000", "351.29490000", 1748569799999, "913585.52711900", 2756, "112.91070000", "293658.76627900", "0"], [1748569800000, "2599.89000000", "2600.09000000", "2595.65000000", "2596.47000000", "372.39590000", 1748569859999, "967396.77097700", 3272, "103.20060000", "267989.37076300", "0"], [1748569860000, "2596.47000000", "2597.90000000", "2595.64000000", "2597.85000000", "210.12050000", 1748569919999, "545757.11076000", 2745, "77.33280000", "200835.77848900", "0"], [1748569920000, "2597.84000000", "2600.11000000", "2597.84000000", "2598.01000000", "297.17800000", 1748569979999, "772401.64167400", 2373, "158.01670000", "410660.08661900", "0"], [1748569980000, "2598.00000000", "2599.20000000", "2598.00000000", "2598.50000000", "202.55500000", 1748570039999, "526338.41828400", 1875, "134.67490000", "349955.45327600", "0"], [1748570040000, "2598.49000000", "2598.49000000", "2597.00000000", "2597.47000000", "283.46030000", 1748570099999, "736332.26344300", 1803, "38.99970000", "101300.14698100", "0"], [1748570100000, "2597.47000000", "2597.48000000", "2595.15000000", "2597.17000000", "271.76980000", 1748570159999, "705622.14351900", 2110, "56.33980000", "146288.32882300", "0"], [1748570160000, "2597.17000000", "2597.70000000", "2596.49000000", "2597.24000000", "239.61120000", 1748570219999, "622254.73004400", 1951, "154.46230000", "401106.05022300", "0"], [1748570220000, "2597.23000000", "2598.27000000", "2596.82000000", "2596.82000000", "189.30270000", 1748570279999, "491718.95841600", 2118, "48.85380000", "126900.30836500", "0"], [1748570280000, "2596.81000000", "2599.00000000", "2595.50000000", "2599.00000000", "172.49190000", 1748570339999, "448096.65209500", 2760, "123.94430000", "321991.70836100", "0"], [1748570340000, "2599.00000000", "2599.10000000", "2597.50000000", "2598.31000000", "394.75210000", 1748570399999, "1025678.57049400", 2474, "277.78270000", "721727.37510300", "0"], [1748570400000, "2598.31000000", "2606.21000000", "2597.90000000", "2604.55000000", "2662.13580000", 1748570459999, "6929807.96799300", 6691, "1780.01440000", "4632481.64825300", "0"], [1748570460000, "2604.55000000", "2605.03000000", "2602.20000000", "2604.03000000", "335.13960000", 1748570519999, "872569.54472000", 3651, "237.32030000", "617879.27282900", "0"], [1748570520000, "2604.02000000", "2607.40000000", "2602.99000000", "2607.39000000", "290.03110000", 1748570579999, "755313.33796900", 4425, "217.29410000", "565865.07043700", "0"], [1748570580000, "2607.39000000", "2611.99000000", "2606.41000000", "2611.46000000", "965.06190000", 1748570639999, "2518919.26038500", 6108, "766.52080000", "2000855.59859100", "0"], [1748570640000, "2611.30000000", "2612.07000000", "2608.78000000", "2610.70000000", "1223.11700000", 1748570699999, "3193498.77865800", 4612, "924.38050000", "2413575.13263400", "0"], [1748570700000, "2610.69000000", "2612.80000000", "2609.04000000", "2609.27000000", "295.50750000", 1748570759999, "771572.64249200", 3282, "171.74010000", "448465.86132300", "0"], [1748570760000, "2609.29000000", "2611.90000000", "2609.29000000", "2609.50000000", "506.51650000", 1748570819999, "1322344.15085200", 3925, "343.11590000", "895731.91043700", "0"], [1748570820000, "2609.51000000", "2610.59000000", "2608.56000000", "2608.96000000", "244.15290000", 1748570879999, "637139.36132400", 2367, "89.77150000", "234257.59197100", "0"], [1748570880000, "2608.97000000", "2613.25000000", "2608.96000000", "2612.80000000", "382.67290000", 1748570939999, "999164.24715600", 3933, "233.33460000", "609227.13585600", "0"], [1748570940000, "2612.80000000", "2613.89000000", "2610.50000000", "2613.80000000", "387.58140000", 1748570999999, "1012371.11642500", 3658, "227.88150000", "595257.35711600", "0"], [1748571000000, "2613.80000000", "2615.24000000", "2613.50000000", "2615.24000000", "385.42330000", 1748571059999, "1007559.28235700", 2089, "349.65430000", "914050.22487400", "0"], [1748571060000, "2615.23000000", "2616.39000000", "2612.53000000", "2615.81000000", "761.64690000", 1748571119999, "1991398.89937400", 4817, "361.79540000", "945864.63428600", "0"], [1748571120000, "2615.81000000", "2615.81000000", "2611.68000000", "2613.99000000", "572.36870000", 1748571179999, "1495641.61842600", 3240, "187.66130000", "490328.70576500", "0"], [1748571180000, "2613.99000000", "2613.99000000", "2610.81000000", "2612.60000000", "218.13610000", 1748571239999, "569784.49558700", 2785, "162.32830000", "423978.83971000", "0"], [1748571240000, "2612.60000000", "2617.71000000", "2612.60000000", "2614.84000000", "245.16650000", 1748571299999, "641066.98009000", 3760, "175.98710000", "460165.52706200", "0"], [1748571300000, "2614.83000000", "2617.50000000", "2614.30000000", "2617.11000000", "346.91490000", 1748571359999, "907638.05748200", 3187, "172.28710000", "450729.81516900", "0"], [1748571360000, "2617.11000000", "2618.86000000", "2612.76000000", "2613.38000000", "1279.08160000", 1748571419999, "3346429.49649700", 3846, "501.82360000", "1313119.59889200", "0"], [1748571420000, "2613.38000000", "2615.25000000", "2612.40000000", "2613.11000000", "304.58540000", 1748571479999, "796084.61059600", 2342, "166.10530000", "434144.32450100", "0"], [1748571480000, "2613.11000000", "2618.10000000", "2613.00000000", "2618.10000000", "176.40870000", 1748571539999, "461482.97294200", 1992, "132.83960000", "347500.36433200", "0"], [1748571540000, "2618.09000000", "2619.54000000", "2618.09000000", "2618.65000000", "202.27110000", 1748571599999, "529731.77586200", 2152, "76.14980000", "199421.72818000", "0"], [1748571600000, "2618.65000000", "2622.49000000", "2618.41000000", "2620.39000000", "529.77700000", 1748571659999, "1388257.54230000", 4872, "310.51780000", "813690.81789300", "0"], [1748571660000, "2620.39000000", "2621.11000000", "2619.10000000", "2619.17000000", "337.31480000", 1748571719999, "883955.38973700", 2339, "238.23270000", "624347.83423800", "0"], [1748571720000, "2619.17000000", "2619.64000000", "2617.44000000", "2618.72000000", "504.16440000", 1748571779999, "1320283.81851500", 2932, "411.58650000", "1077862.08526100", "0"], [1748571780000, "2618.72000000", "2621.08000000", "2618.70000000", "2621.08000000", "281.81330000", 1748571839999, "738242.77997300", 2321, "189.69630000", "496929.42981300", "0"], [1748571840000, "2621.08000000", "2622.40000000", "2621.01000000", "2621.85000000", "178.16370000", 1748571899999, "467052.29866000", 1310, "110.29700000", "289123.71484300", "0"], [1748571900000, "2621.85000000", "2621.85000000", "2621.10000000", "2621.13000000", "135.90730000", 1748571959999, "356262.93474000", 764, "39.45480000", "103424.10879900", "0"], [1748571960000, "2621.13000000", "2621.15000000", "2618.91000000", "2619.01000000", "159.28450000", 1748572019999, "417258.28064900", 1109, "44.61760000", "116874.73653500", "0"], [1748572020000, "2619.00000000", "2621.00000000", "2618.86000000", "2621.00000000", "232.74230000", 1748572079999, "609660.32740500", 1508, "162.54490000", "425767.84146900", "0"], [1748572080000, "2621.00000000", "2622.94000000", "2621.00000000", "2621.40000000", "478.88730000", 1748572139999, "1255357.73771700", 2308, "165.30940000", "433319.68966200", "0"], [1748572140000, "2621.40000000", "2621.40000000", "2619.60000000", "2619.60000000", "172.97480000", 1748572199999, "453263.59881300", 1245, "45.06650000", "118090.86211300", "0"], [1748572200000, "2619.61000000", "2621.40000000", "2619.09000000", "2619.35000000", "96.13700000", 1748572259999, "251912.84799500", 1737, "48.92580000", "128198.74083400", "0"], [1748572260000, "2619.36000000", "2621.53000000", "2619.36000000", "2620.31000000", "170.29400000", 1748572319999, "446252.22932000", 2598, "81.27230000", "212973.81932600", "0"], [1748572320000, "2620.30000000", "2629.40000000", "2620.03000000", "2627.92000000", "1190.73760000", 1748572379999, "3125857.55245000", 5473, "859.63470000", "2256584.17601600", "0"], [1748572380000, "2627.91000000", "2628.06000000", "2622.90000000", "2624.39000000", "502.98370000", 1748572439999, "1320373.85757400", 4276, "210.88040000", "553512.19017200", "0"], [1748572440000, "2624.40000000", "2624.46000000", "2622.30000000", "2622.68000000", "410.40930000", 1748572499999, "1076578.82171000", 2904, "161.32200000", "423160.73904400", "0"], [1748572500000, "2622.68000000", "2622.69000000", "2620.10000000", "2620.10000000", "198.99760000", 1748572559999, "521586.19402900", 1750, "38.57750000", "101113.60732600", "0"], [1748572560000, "2620.11000000", "2625.69000000", "2620.10000000", "2623.92000000", "462.89160000", 1748572619999, "1214101.29673300", 3865, "137.49370000", "360603.24059700", "0"], [1748572620000, "2623.93000000", "2625.48000000", "2622.94000000", "2623.80000000", "448.73920000", 1748572679999, "1177487.26795200", 3744, "264.99060000", "695314.11904200", "0"], [1748572680000, "2623.80000000", "2624.63000000", "2622.30000000", "2623.30000000", "517.58880000", 1748572739999, "1358031.16291600", 2822, "343.72510000", "901909.22999900", "0"], [1748572740000, "2623.31000000", "2625.75000000", "2623.31000000", "2624.18000000", "216.34860000", 1748572799999, "567837.66301200", 1840, "98.13930000", "257572.25837100", "0"], [1748572800000, "2624.18000000", "2628.10000000", "2624.18000000", "2626.80000000", "644.96540000", 1748572859999, "1694273.19375200", 3217, "499.49830000", "1312077.71827800", "0"], [1748572860000, "2626.80000000", "2632.29000000", "2626.80000000", "2632.09000000", "1377.56690000", 1748572919999, "3622906.84122400", 5835, "641.17620000", "1686109.14119200", "0"], [1748572920000, "2632.10000000", "2632.40000000", "2629.14000000", "2629.74000000", "300.05190000", 1748572979999, "789275.06232900", 2502, "110.28020000", "290061.27533200", "0"], [1748572980000, "2629.74000000", "2630.50000000", "2628.50000000", "2628.89000000", "2318.19720000", 1748573039999, "6094982.43407700", 3454, "1767.83370000", "4647835.28269700", "0"], [1748573040000, "2628.90000000", "2634.18000000", "2628.74000000", "2631.47000000", "1174.92620000", 1748573099999, "3092888.34812700", 4528, "561.81640000", "1478872.22887000", "0"], [1748573100000, "2631.46000000", "2633.01000000", "2629.00000000", "2629.61000000", "958.16800000", 1748573159999, "2520186.45266800", 3547, "347.62890000", "914381.46678500", "0"], [1748573160000, "2629.61000000", "2629.63000000", "2628.14000000", "2628.74000000", "350.97260000", 1748573219999, "922653.90436100", 1664, "242.35550000", "637102.28462600", "0"], [1748573220000, "2628.74000000", "2631.37000000", "2628.15000000", "2631.37000000", "272.52130000", 1748573279999, "716691.68501900", 2272, "177.39740000", "466564.19609800", "0"], [1748573280000, "2631.36000000", "2631.37000000", "2629.15000000", "2629.16000000", "310.38320000", 1748573339999, "816350.58780000", 1888, "75.04890000", "197391.94174000", "0"], [1748573340000, "2629.16000000", "2630.90000000", "2629.00000000", "2630.22000000", "179.90570000", 1748573399999, "473153.42357000", 1556, "90.28530000", "237428.47331200", "0"], [1748573400000, "2630.22000000", "2630.50000000", "2628.00000000", "2628.59000000", "420.57650000", 1748573459999, "1105875.68901200", 2152, "180.36820000", "474295.37732200", "0"], [1748573460000, "2628.60000000", "2629.50000000", "2628.00000000", "2628.69000000", "238.60670000", 1748573519999, "627201.03472700", 2435, "38.84950000", "102119.70982700", "0"], [1748573520000, "2628.69000000", "2630.00000000", "2628.00000000", "2628.67000000", "252.80140000", 1748573579999, "664533.87444400", 3207, "61.64830000", "162057.08951900", "0"], [1748573580000, "2628.67000000", "2629.50000000", "2628.00000000", "2628.01000000", "252.82810000", 1748573639999, "664618.60056300", 2791, "122.18930000", "321191.86375400", "0"], [1748573640000, "2628.01000000", "2628.89000000", "2626.00000000", "2626.00000000", "310.89570000", 1748573699999, "816968.25380000", 2690, "136.40600000", "358506.26873700", "0"], [1748573700000, "2626.00000000", "2626.80000000", "2625.62000000", "2626.80000000", "227.50080000", 1748573759999, "597440.30773500", 1072, "100.86960000", "264899.58746700", "0"], [1748573760000, "2626.79000000", "2626.90000000", "2625.78000000", "2626.49000000", "335.42990000", 1748573819999, "880896.92231000", 1323, "141.11540000", "370586.90707000", "0"], [1748573820000, "2626.50000000", "2627.60000000", "2626.11000000", "2627.09000000", "178.42340000", 1748573879999, "468639.63230200", 1905, "59.89170000", "157309.21098700", "0"], [1748573880000, "2627.10000000", "2628.60000000", "2626.55000000", "2628.22000000", "173.99400000", 1748573939999, "457210.55347800", 1839, "82.61350000", "217059.64192800", "0"], [1748573940000, "2628.21000000", "2629.92000000", "2627.60000000", "2629.79000000", "342.05020000", 1748573999999, "899147.97314800", 1637, "240.00390000", "630921.96143000", "0"], [1748574000000, "2629.79000000", "2629.82000000", "2626.21000000", "2626.79000000", "398.91240000", 1748574059999, "1048520.58382700", 2696, "120.05520000", "315573.66854600", "0"], [1748574060000, "2626.80000000", "2628.63000000", "2626.30000000", "2627.51000000", "458.32190000", 1748574119999, "1204328.82056700", 2515, "246.33370000", "647307.73544500", "0"], [1748574120000, "2627.50000000", "2628.02000000", "2626.25000000", "2627.42000000", "382.71000000", 1748574179999, "1005486.13315100", 1917, "177.11750000", "465281.39207500", "0"], [1748574180000, "2627.42000000", "2629.34000000", "2627.42000000", "2628.21000000", "483.25560000", 1748574239999, "1270227.34294700", 2929, "353.24230000", "928503.22247500", "0"], [1748574240000, "2628.20000000", "2629.42000000", "2628.11000000", "2629.42000000", "455.20800000", 1748574299999, "1196629.56228700", 2003, "219.77650000", "577713.68349900", "0"], [1748574300000, "2629.41000000", "2634.83000000", "2629.41000000", "2633.71000000", "815.49870000", 1748574359999, "2147065.40887400", 3718, "543.52160000", "1430864.36118500", "0"], [1748574360000, "2633.70000000", "2633.70000000", "2630.62000000", "2632.21000000", "312.63330000", 1748574419999, "822919.28953400", 2306, "159.21090000", "419051.57397100", "0"], [1748574420000, "2632.20000000", "2639.00000000", "2632.20000000", "2638.00000000", "1112.50300000", 1748574479999, "2932778.01030300", 5453, "676.84760000", "1784191.89242400", "0"], [1748574480000, "2638.01000000", "2640.89000000", "2638.01000000", "2638.20000000", "728.85860000", 1748574539999, "1924018.57712800", 4480, "435.25400000", "1148934.52436000", "0"], [1748574540000, "2638.21000000", "2639.35000000", "2634.85000000", "2634.85000000", "346.91850000", 1748574599999, "914821.23307800", 2841, "105.65170000", "278605.71216700", "0"], [1748574600000, "2634.84000000", "2635.91000000", "2634.61000000", "2634.61000000", "251.31720000", 1748574659999, "662305.51683700", 2251, "162.67460000", "428692.54885400", "0"], [1748574660000, "2634.62000000", "2635.68000000", "2633.89000000", "2635.12000000", "202.03170000", 1748574719999, "532331.32861800", 1997, "97.60320000", "257160.49710300", "0"], [1748574720000, "2635.12000000", "2637.28000000", "2634.73000000", "2636.50000000", "333.61000000", 1748574779999, "879444.21656600", 2195, "157.86530000", "416215.45049200", "0"], [1748574780000, "2636.49000000", "2638.60000000", "2635.10000000", "2637.00000000", "451.78320000", 1748574839999, "1191108.68918300", 2937, "306.77090000", "808731.18198500", "0"], [1748574840000, "2637.00000000", "2637.57000000", "2636.20000000", "2637.04000000", "109.33670000", 1748574899999, "288321.16187300", 1493, "81.66800000", "215352.93765800", "0"], [1748574900000, "2637.05000000", "2640.20000000", "2636.86000000", "2636.86000000", "479.31050000", 1748574959999, "1264808.06533500", 3218, "321.01710000", "847107.39639700", "0"], [1748574960000, "2636.86000000", "2637.43000000", "2635.50000000", "2635.59000000", "301.81210000", 1748575019999, "795666.08363200", 1582, "90.13170000", "237631.33290200", "0"], [1748575020000, "2635.59000000", "2639.72000000", "2635.27000000", "2639.00000000", "521.20670000", 1748575079999, "1374911.24244100", 4131, "367.56050000", "969626.94634700", "0"], [1748575080000, "2639.00000000", "2642.40000000", "2638.92000000", "2640.20000000", "689.53450000", 1748575139999, "1820991.97284800", 4252, "342.07760000", "903325.83348000", "0"], [1748575140000, "2640.20000000", "2640.20000000", "2637.80000000", "2637.81000000", "266.76080000", 1748575199999, "703917.59381700", 1636, "119.91750000", "316438.26337200", "0"], [1748575200000, "2637.80000000", "2637.81000000", "2636.18000000", "2636.69000000", "328.57450000", 1748575259999, "866551.48797500", 1357, "136.41230000", "359732.24543200", "0"], [1748575260000, "2636.69000000", "2636.70000000", "2633.05000000", "2633.40000000", "501.64770000", 1748575319999, "1321465.12897600", 1694, "145.38610000", "382883.41842500", "0"], [1748575320000, "2633.40000000", "2634.50000000", "2633.39000000", "2634.45000000", "329.91840000", 1748575379999, "869033.85961800", 1669, "195.35850000", "514587.54480900", "0"], [1748575380000, "2634.45000000", "2636.72000000", "2634.20000000", "2636.71000000", "162.42470000", 1748575439999, "428030.20494700", 1561, "78.19980000", "206074.90448800", "0"], [1748575440000, "2636.71000000", "2636.94000000", "2635.80000000", "2635.89000000", "146.98550000", 1748575499999, "387531.82251200", 1445, "51.47950000", "135719.17062000", "0"], [1748575500000, "2635.90000000", "2639.20000000", "2635.49000000", "2636.71000000", "506.22080000", 1748575559999, "1334951.67566600", 3451, "355.86150000", "938429.22470600", "0"], [1748575560000, "2636.71000000", "2638.29000000", "2636.21000000", "2636.73000000", "314.81530000", 1748575619999, "830120.58762600", 2570, "147.95100000", "390118.05356400", "0"], [1748575620000, "2636.73000000", "2637.72000000", "2635.71000000", "2636.95000000", "223.76350000", 1748575679999, "590014.85712900", 1836, "140.31630000", "369990.64925700", "0"], [1748575680000, "2636.94000000", "2638.40000000", "2636.93000000", "2637.88000000", "184.44940000", 1748575739999, "486554.63307600", 1017, "97.99890000", "258494.93180500", "0"], [1748575740000, "2637.88000000", "2638.80000000", "2636.71000000", "2638.60000000", "230.95670000", 1748575799999, "609260.01971600", 1696, "100.13200000", "264091.29128700", "0"], [1748575800000, "2638.60000000", "2639.98000000", "2637.70000000", "2639.85000000", "249.59580000", 1748575859999, "658583.72191500", 2678, "139.02330000", "366803.34470200", "0"], [1748575860000, "2639.85000000", "2639.90000000", "2638.61000000", "2638.61000000", "150.73090000", 1748575919999, "397823.95291000", 1704, "54.77760000", "144574.18144400", "0"], [1748575920000, "2638.61000000", "2640.59000000", "2637.90000000", "2638.64000000", "700.32850000", 1748575979999, "1848484.86486800", 3640, "514.60080000", "1358272.36573000", "0"], [1748575980000, "2638.64000000", "2640.32000000", "2638.64000000", "2639.88000000", "379.92590000", 1748576039999, "1002888.49107900", 2134, "278.92030000", "736246.50493200", "0"], [1748576040000, "2639.87000000", "2639.87000000", "2636.40000000", "2636.79000000", "197.10460000", 1748576099999, "519976.77501900", 2812, "88.32500000", "233001.29913200", "0"], [1748576100000, "2636.79000000", "2638.11000000", "2636.78000000", "2636.82000000", "279.24580000", 1748576159999, "736532.35436400", 2716, "90.22420000", "237954.39093700", "0"], [1748576160000, "2636.81000000", "2639.17000000", "2636.81000000", "2638.00000000", "208.40540000", 1748576219999, "549725.52000300", 2187, "158.66280000", "418490.94956100", "0"], [1748576220000, "2638.00000000", "2638.20000000", "2637.20000000", "2637.85000000", "85.15760000", 1748576279999, "224636.55254500", 1275, "46.42030000", "122454.71556900", "0"], [1748576280000, "2637.85000000", "2637.85000000", "2635.50000000", "2636.33000000", "207.32740000", 1748576339999, "546586.77450600", 1638, "72.56370000", "191264.04646900", "0"], [1748576340000, "2636.32000000", "2637.20000000", "2636.20000000", "2636.51000000", "204.92630000", 1748576399999, "540322.01283500", 1119, "72.57740000", "191348.41714600", "0"], [1748576400000, "2636.51000000", "2636.51000000", "2634.28000000", "2635.11000000", "509.71510000", 1748576459999, "1342953.44427900", 1815, "177.63440000", "467999.32530100", "0"], [1748576460000, "2635.10000000", "2635.10000000", "2632.54000000", "2633.73000000", "721.17320000", 1748576519999, "1899337.98678700", 2023, "142.08020000", "374192.94674200", "0"], [1748576520000, "2633.74000000", "2633.74000000", "2633.36000000", "2633.36000000", "98.31570000", 1748576579999, "258910.34030200", 371, "22.29010000", "58698.65735600", "0"], [1748576580000, "2633.37000000", "2635.39000000", "2633.00000000", "2635.39000000", "284.11690000", 1748576639999, "748390.98278500", 1962, "165.91150000", "437046.07568300", "0"], [1748576640000, "2635.39000000", "2635.50000000", "2634.82000000", "2635.01000000", "140.71850000", 1748576699999, "370826.06107400", 1063, "53.14550000", "140046.68739600", "0"], [1748576700000, "2635.00000000", "2635.00000000", "2633.08000000", "2633.09000000", "283.34820000", 1748576759999, "746352.57644800", 2040, "92.68180000", "244132.49703600", "0"], [1748576760000, "2633.09000000", "2634.80000000", "2632.52000000", "2632.53000000", "334.11360000", 1748576819999, "879941.23454600", 2007, "80.58430000", "212222.15310300", "0"], [1748576820000, "2632.52000000", "2634.10000000", "2632.21000000", "2634.10000000", "255.92820000", 1748576879999, "673815.18992900", 1819, "180.46100000", "475106.02017400", "0"], [1748576880000, "2634.09000000", "2636.80000000", "2633.70000000", "2636.80000000", "294.66310000", 1748576939999, "776580.93638800", 1840, "155.90420000", "410853.24846300", "0"], [1748576940000, "2636.79000000", "2636.80000000", "2635.43000000", "2635.56000000", "330.77730000", 1748576999999, "872018.90073800", 1538, "119.76280000", "315700.39219100", "0"], [1748577000000, "2635.55000000", "2636.20000000", "2634.78000000", "2635.11000000", "158.02220000", 1748577059999, "416454.71764200", 1526, "91.06730000", "239997.99892700", "0"], [1748577060000, "2635.11000000", "2635.17000000", "2632.99000000", "2633.04000000", "136.50830000", 1748577119999, "359545.86372000", 1899, "47.43150000", "124921.80605000", "0"], [1748577120000, "2633.03000000", "2633.11000000", "2632.50000000", "2632.87000000", "123.10350000", 1748577179999, "324112.04868900", 853, "33.95120000", "89386.68771100", "0"], [1748577180000, "2632.87000000", "2633.05000000", "2630.35000000", "2631.99000000", "624.59950000", 1748577239999, "1643612.51669700", 2669, "232.34850000", "611392.27831000", "0"], [1748577240000, "2631.99000000", "2632.50000000", "2631.99000000", "2632.02000000", "199.84900000", 1748577299999, "526027.22862800", 856, "99.16380000", "261005.43638100", "0"], [1748577300000, "2632.02000000", "2632.80000000", "2631.20000000", "2631.20000000", "342.05890000", 1748577359999, "900220.31526000", 1708, "142.45800000", "374902.47584700", "0"], [1748577360000, "2631.20000000", "2631.21000000", "2630.16000000", "2630.31000000", "114.50940000", 1748577419999, "301228.90679200", 1151, "57.15980000", "150349.02363600", "0"], [1748577420000, "2630.31000000", "2630.71000000", "2629.07000000", "2630.08000000", "266.98550000", 1748577479999, "702173.31068000", 1925, "93.29520000", "245355.04040800", "0"], [1748577480000, "2630.09000000", "2630.49000000", "2629.36000000", "2630.17000000", "282.95440000", 1748577539999, "744242.63981500", 1765, "76.62890000", "201530.88217200", "0"], [1748577540000, "2630.17000000", "2631.19000000", "2630.05000000", "2631.19000000", "144.22340000", 1748577599999, "379393.34985300", 1125, "68.28120000", "179618.32824000", "0"], [1748577600000, "2631.19000000", "2631.27000000", "2629.27000000", "2631.06000000", "240.01390000", 1748577659999, "631331.00905200", 2661, "120.91740000", "318011.81877000", "0"], [1748577660000, "2631.06000000", "2631.40000000", "2630.00000000", "2630.13000000", "293.26090000", 1748577719999, "771580.92524500", 2366, "144.56920000", "380344.37682400", "0"], [1748577720000, "2630.12000000", "2630.13000000", "2628.33000000", "2628.51000000", "306.82820000", 1748577779999, "806738.37519000", 2715, "114.11910000", "300001.16207900", "0"], [1748577780000, "2628.51000000", "2628.51000000", "2626.44000000", "2627.13000000", "615.97290000", 1748577839999, "1618496.13611700", 3336, "238.66900000", "627151.71985500", "0"], [1748577840000, "2627.14000000", "2627.80000000", "2625.21000000", "2626.03000000", "328.49490000", 1748577899999, "862779.88293400", 2969, "131.37230000", "345006.60447300", "0"], [1748577900000, "2626.04000000", "2627.20000000", "2625.80000000", "2626.99000000", "218.71420000", 1748577959999, "574442.31537500", 2261, "128.63480000", "337848.80066300", "0"], [1748577960000, "2626.99000000", "2626.99000000", "2624.07000000", "2624.42000000", "407.45120000", 1748578019999, "1069590.50403100", 3926, "135.69140000", "356148.69531700", "0"], [1748578020000, "2624.42000000", "2624.99000000", "2622.19000000", "2623.02000000", "414.70710000", 1748578079999, "1087823.69249300", 2767, "175.57800000", "460481.47764100", "0"], [1748578080000, "2623.02000000", "2623.10000000", "2621.61000000", "2622.41000000", "468.87380000", 1748578139999, "1229567.22395300", 2149, "105.29800000", "276110.47417900", "0"], [1748578140000, "2622.42000000", "2625.11000000", "2622.41000000", "2624.72000000", "1203.81660000", 1748578199999, "3157982.86331100", 2353, "1071.51870000", "2810731.43691900", "0"], [1748578200000, "2624.72000000", "2628.70000000", "2624.49000000", "2628.24000000", "376.27030000", 1748578259999, "988543.32883900", 2738, "233.27650000", "612869.24961900", "0"], [1748578260000, "2628.24000000", "2630.70000000", "2628.24000000", "2630.33000000", "268.73620000", 1748578319999, "706609.81920100", 3129, "195.89180000", "515073.55367600", "0"], [1748578320000, "2630.33000000", "2631.60000000", "2630.32000000", "2631.51000000", "258.50740000", 1748578379999, "680090.29230300", 1185, "201.84970000", "531029.21168600", "0"], [1748578380000, "2631.50000000", "2631.50000000", "2628.99000000", "2629.16000000", "227.91330000", 1748578439999, "599513.91791200", 1621, "77.89190000", "204885.60700800", "0"], [1748578440000, "2629.16000000", "2629.69000000", "2627.13000000", "2627.14000000", "144.46450000", 1748578499999, "379734.59039300", 1688, "63.27790000", "166378.45855800", "0"], [1748578500000, "2627.13000000", "2628.15000000", "2626.00000000", "2627.21000000", "126.76760000", 1748578559999, "333064.11798600", 2124, "69.81140000", "183413.86724100", "0"], [1748578560000, "2627.22000000", "2629.50000000", "2627.22000000", "2628.31000000", "157.21020000", 1748578619999, "413239.01915400", 2247, "96.81900000", "254493.93537300", "0"], [1748578620000, "2628.31000000", "2629.65000000", "2628.30000000", "2628.60000000", "165.64420000", 1748578679999, "435436.96049100", 2016, "125.59710000", "330156.35622000", "0"], [1748578680000, "2628.60000000", "2629.19000000", "2626.10000000", "2626.10000000", "210.66050000", 1748578739999, "553603.93969200", 1841, "68.07530000", "178914.07585500", "0"], [1748578740000, "2626.11000000", "2626.11000000", "2622.55000000", "2622.62000000", "275.66210000", 1748578799999, "723223.64274200", 2634, "46.11570000", "120969.33182900", "0"], [1748578800000, "2622.62000000", "2623.85000000", "2622.41000000", "2622.71000000", "353.37710000", 1748578859999, "926920.41680900", 2208, "140.68890000", "369013.52768300", "0"], [1748578860000, "2622.71000000", "2624.10000000", "2622.71000000", "2624.00000000", "262.64190000", 1748578919999, "689015.51622700", 1506, "190.79310000", "500529.90948400", "0"], [1748578920000, "2623.99000000", "2625.30000000", "2623.78000000", "2625.08000000", "269.03710000", 1748578979999, "706138.02119700", 1600, "154.88960000", "406508.84298800", "0"], [1748578980000, "2625.08000000", "2625.84000000", "2624.63000000", "2625.35000000", "102.67240000", 1748579039999, "269524.85097800", 1382, "63.68140000", "167167.93093000", "0"], [1748579040000, "2625.35000000", "2625.36000000", "2624.12000000", "2625.02000000", "223.35710000", 1748579099999, "586268.64525900", 1687, "67.34720000", "176769.34977000", "0"], [1748579100000, "2625.03000000", "2626.60000000", "2625.02000000", "2626.49000000", "179.25000000", 1748579159999, "470724.56215700", 1856, "130.35860000", "342321.96734800", "0"], [1748579160000, "2626.50000000", "2626.50000000", "2625.49000000", "2626.13000000", "428.49500000", 1748579219999, "1125274.21273800", 1486, "186.05260000", "488563.78887300", "0"], [1748579220000, "2626.12000000", "2626.60000000", "2624.12000000", "2625.09000000", "135.89500000", 1748579279999, "356755.44599200", 1774, "72.31260000", "189832.32884100", "0"], [1748579280000, "2625.09000000", "2626.03000000", "2623.48000000", "2623.49000000", "123.32250000", 1748579339999, "323724.95755100", 2032, "46.35840000", "121706.38408600", "0"], [1748579340000, "2623.49000000", "2625.61000000", "2623.49000000", "2623.72000000", "341.21720000", 1748579399999, "895461.07559500", 2234, "156.07740000", "409574.12807600", "0"], [1748579400000, "2623.72000000", "2624.68000000", "2622.66000000", "2623.07000000", "230.94090000", 1748579459999, "605943.36195400", 2251, "104.79160000", "274948.33938300", "0"], [1748579460000, "2623.06000000", "2623.07000000", "2622.03000000", "2622.35000000", "178.14480000", 1748579519999, "467209.55784600", 1382, "42.43150000", "111271.49528600", "0"], [1748579520000, "2622.35000000", "2624.57000000", "2621.84000000", "2624.51000000", "282.67740000", 1748579579999, "741586.09022100", 1668, "117.55340000", "308391.37170100", "0"], [1748579580000, "2624.50000000", "2624.50000000", "2621.10000000", "2623.80000000", "291.79440000", 1748579639999, "765273.96241100", 2528, "114.90610000", "301341.93345100", "0"], [1748579640000, "2623.80000000", "2626.00000000", "2623.79000000", "2625.99000000", "109.10180000", 1748579699999, "286336.22209000", 1426, "63.79320000", "167421.69788400", "0"], [1748579700000, "2626.00000000", "2628.80000000", "2625.56000000", "2628.80000000", "145.32760000", 1748579759999, "381764.16925400", 1327, "72.93310000", "191577.70150700", "0"], [1748579760000, "2628.80000000", "2630.40000000", "2628.11000000", "2629.70000000", "320.63450000", 1748579819999, "843032.19389900", 1641, "106.42800000", "279828.53996500", "0"], [1748579820000, "2629.71000000", "2629.90000000", "2627.50000000", "2627.50000000", "208.40380000", 1748579879999, "547895.45935600", 1870, "46.97660000", "123512.70072600", "0"], [1748579880000, "2627.51000000", "2631.37000000", "2627.30000000", "2630.69000000", "355.22400000", 1748579939999, "934250.05249800", 2563, "200.49920000", "527276.57658000", "0"], [1748579940000, "2630.69000000", "2631.21000000", "2629.70000000", "2630.09000000", "191.47750000", 1748579999999, "503671.81366900", 1336, "60.45340000", "159005.61245900", "0"], [1748580000000, "2630.09000000", "2630.10000000", "2628.70000000", "2628.96000000", "176.87970000", 1748580059999, "465095.83752300", 1348, "38.52660000", "101285.45077500", "0"], [1748580060000, "2628.95000000", "2630.09000000", "2628.71000000", "2630.08000000", "185.36740000", 1748580119999, "487397.69830900", 759, "110.44960000", "290420.53744200", "0"], [1748580120000, "2630.09000000", "2630.09000000", "2628.40000000", "2629.79000000", "235.78090000", 1748580179999, "619916.61421000", 1314, "39.33110000", "103401.52215600", "0"], [1748580180000, "2629.79000000", "2632.39000000", "2629.79000000", "2632.39000000", "206.17740000", 1748580239999, "542528.95896700", 1337, "120.58680000", "317313.85378900", "0"], [1748580240000, "2632.40000000", "2632.99000000", "2631.20000000", "2632.59000000", "302.05170000", 1748580299999, "794985.08287900", 1485, "75.07610000", "197588.67610700", "0"], [1748580300000, "2632.60000000", "2634.67000000", "2632.59000000", "2633.50000000", "377.87070000", 1748580359999, "995236.06693300", 1534, "289.55270000", "762603.78528700", "0"], [1748580360000, "2633.51000000", "2637.69000000", "2633.51000000", "2636.94000000", "542.64660000", 1748580419999, "1430457.52286700", 2736, "360.67260000", "950604.37115600", "0"], [1748580420000, "2636.93000000", "2638.20000000", "2636.30000000", "2636.30000000", "605.40980000", 1748580479999, "1596733.53773200", 2237, "246.64180000", "650526.62077700", "0"], [1748580480000, "2636.30000000", "2638.10000000", "2636.00000000", "2636.21000000", "417.42540000", 1748580539999, "1100760.97221200", 2233, "232.36760000", "612805.67891300", "0"], [1748580540000, "2636.20000000", "2636.57000000", "2635.89000000", "2635.89000000", "80.84140000", 1748580599999, "213115.50302700", 1063, "28.66690000", "75571.09928400", "0"], [1748580600000, "2635.88000000", "2635.88000000", "2634.50000000", "2635.84000000", "135.64790000", 1748580659999, "357439.03441100", 1769, "73.93910000", "194818.75410900", "0"], [1748580660000, "2635.85000000", "2635.85000000", "2634.65000000", "2635.04000000", "69.47090000", 1748580719999, "183053.63141500", 1341, "32.52900000", "85707.99565500", "0"], [1748580720000, "2635.03000000", "2635.03000000", "2633.90000000", "2634.06000000", "184.87920000", 1748580779999, "487061.64127300", 1507, "54.61170000", "143861.53510300", "0"], [1748580780000, "2634.06000000", "2635.10000000", "2634.06000000", "2635.10000000", "94.61270000", 1748580839999, "249234.96909100", 575, "52.73030000", "138909.02895400", "0"], [1748580840000, "2635.09000000", "2635.54000000", "2635.09000000", "2635.15000000", "178.24920000", 1748580899999, "469750.11363600", 541, "26.12610000", "68845.83946700", "0"], [1748580900000, "2635.15000000", "2635.40000000", "2634.80000000", "2634.81000000", "89.18850000", 1748580959999, "235016.79712100", 449, "54.28310000", "143038.37312900", "0"], [1748580960000, "2634.81000000", "2634.81000000", "2633.46000000", "2634.14000000", "250.40310000", 1748581019999, "659615.52472800", 1226, "171.39820000", "451501.29945100", "0"], [1748581020000, "2634.14000000", "2634.92000000", "2633.85000000", "2634.92000000", "75.00230000", 1748581079999, "197566.03266000", 668, "62.20780000", "163863.79090700", "0"], [1748581080000, "2634.92000000", "2634.92000000", "2634.46000000", "2634.46000000", "83.61470000", 1748581139999, "220304.48912700", 384, "17.29520000", "45565.64623900", "0"], [1748581140000, "2634.47000000", "2635.00000000", "2633.80000000", "2635.00000000", "140.81920000", 1748581199999, "370973.57220600", 868, "102.48630000", "269987.94610900", "0"], [1748581200000, "2635.00000000", "2637.00000000", "2635.00000000", "2637.00000000", "133.15530000", 1748581259999, "350970.21803200", 1100, "96.53940000", "254464.73943500", "0"], [1748581260000, "2637.00000000", "2638.55000000", "2636.50000000", "2638.20000000", "742.62000000", 1748581319999, "1958608.59730100", 1980, "667.76110000", "1761195.59020100", "0"], [1748581320000, "2638.20000000", "2638.69000000", "2638.16000000", "2638.20000000", "111.28580000", 1748581379999, "293614.56807800", 851, "71.45040000", "188506.39747600", "0"], [1748581380000, "2638.21000000", "2639.57000000", "2637.80000000", "2639.04000000", "148.24530000", 1748581439999, "391193.93407700", 971, "95.40920000", "251751.46149000", "0"], [1748581440000, "2639.05000000", "2639.05000000", "2637.26000000", "2637.27000000", "226.99630000", 1748581499999, "598724.82634500", 1310, "135.97060000", "358633.87990400", "0"], [1748581500000, "2637.27000000", "2640.00000000", "2637.27000000", "2638.49000000", "198.34290000", 1748581559999, "523320.33360500", 2701, "145.54540000", "384005.23457800", "0"], [1748581560000, "2638.50000000", "2639.20000000", "2637.67000000", "2638.08000000", "120.67110000", 1748581619999, "318391.83732400", 1851, "80.09210000", "211319.16967400", "0"], [1748581620000, "2638.09000000", "2638.67000000", "2637.24000000", "2637.25000000", "130.53630000", 1748581679999, "344332.90808400", 904, "58.42080000", "154105.78146100", "0"], [1748581680000, "2637.25000000", "2638.30000000", "2636.35000000", "2638.03000000", "254.29500000", 1748581739999, "670671.03959700", 1412, "165.18870000", "435671.36739000", "0"], [1748581740000, "2638.02000000", "2638.80000000", "2636.41000000", "2636.41000000", "137.06650000", 1748581799999, "361532.78058000", 1666, "66.02300000", "174148.29283500", "0"], [1748581800000, "2636.41000000", "2636.93000000", "2636.18000000", "2636.19000000", "109.59020000", 1748581859999, "288937.79064700", 1283, "54.48700000", "143650.57860400", "0"], [1748581860000, "2636.18000000", "2636.19000000", "2635.01000000", "2635.89000000", "211.04880000", 1748581919999, "556227.65178600", 1071, "126.33650000", "332957.69297000", "0"], [1748581920000, "2635.90000000", "2636.13000000", "2635.00000000", "2635.00000000", "73.85650000", 1748581979999, "194636.14430800", 817, "17.60960000", "46407.90540200", "0"], [1748581980000, "2635.00000000", "2635.01000000", "2633.99000000", "2634.40000000", "114.27080000", 1748582039999, "301027.03205700", 608, "37.18670000", "97955.25995300", "0"], [1748582040000, "2634.40000000", "2634.40000000", "2632.55000000", "2632.81000000", "446.94510000", 1748582099999, "1176817.99200800", 1160, "209.27140000", "550945.05652400", "0"], [1748582100000, "2632.80000000", "2634.30000000", "2632.71000000", "2634.10000000", "147.95570000", 1748582159999, "389642.98994000", 915, "89.23920000", "234982.49896400", "0"], [1748582160000, "2634.11000000", "2634.11000000", "2631.64000000", "2631.99000000", "337.75920000", 1748582219999, "889280.59049600", 1076, "101.62400000", "267661.19293600", "0"], [1748582220000, "2631.98000000", "2632.12000000", "2630.43000000", "2630.60000000", "450.53440000", 1748582279999, "1185412.35168900", 1627, "134.75560000", "354522.71605200", "0"], [1748582280000, "2630.61000000", "2631.10000000", "2630.61000000", "2630.96000000", "224.93280000", 1748582339999, "591784.22300400", 996, "143.92650000", "378655.01821000", "0"], [1748582340000, "2630.96000000", "2632.50000000", "2630.95000000", "2632.50000000", "349.03480000", 1748582399999, "918414.19558800", 1702, "232.75210000", "612432.04349400", "0"], [1748582400000, "2632.49000000", "2633.25000000", "2632.10000000", "2633.10000000", "180.31100000", 1748582459999, "474699.87512300", 1619, "106.17160000", "279496.34512200", "0"], [1748582460000, "2633.00000000", "2634.01000000", "2633.00000000", "2633.94000000", "330.58810000", 1748582519999, "870669.82947600", 1655, "232.32280000", "611855.44467600", "0"], [1748582520000, "2633.95000000", "2634.18000000", "2633.30000000", "2634.08000000", "71.09250000", 1748582579999, "187244.23779200", 1676, "49.45720000", "130258.01831600", "0"], [1748582580000, "2634.08000000", "2637.46000000", "2634.08000000", "2637.29000000", "220.19470000", 1748582639999, "580423.00363400", 2091, "158.21830000", "417003.67031100", "0"], [1748582640000, "2637.30000000", "2639.52000000", "2637.29000000", "2638.81000000", "197.86790000", 1748582699999, "522012.95749800", 2128, "130.37600000", "343955.58696500", "0"], [1748582700000, "2638.80000000", "2638.80000000", "2637.36000000", "2637.80000000", "229.42520000", 1748582759999, "605249.62491700", 1640, "118.37630000", "312254.76852000", "0"], [1748582760000, "2637.80000000", "2638.00000000", "2637.20000000", "2637.90000000", "102.67840000", 1748582819999, "270837.43112100", 984, "35.90720000", "94712.65372600", "0"], [1748582820000, "2637.89000000", "2637.89000000", "2637.00000000", "2637.00000000", "115.74470000", 1748582879999, "305283.20677800", 785, "74.98470000", "197775.32158100", "0"], [1748582880000, "2637.00000000", "2637.61000000", "2635.90000000", "2635.91000000", "173.47370000", 1748582939999, "457473.89206200", 1113, "74.58460000", "196689.52635700", "0"], [1748582940000, "2635.90000000", "2637.51000000", "2635.90000000", "2636.70000000", "90.58870000", 1748582999999, "238854.57073800", 1282, "58.96760000", "155475.80061500", "0"], [1748583000000, "2636.70000000", "2637.79000000", "2636.52000000", "2637.79000000", "160.53990000", 1748583059999, "423354.96765700", 1155, "88.52410000", "233445.61715100", "0"], [1748583060000, "2637.79000000", "2639.10000000", "2637.78000000", "2638.63000000", "268.24490000", 1748583119999, "707761.44024700", 2114, "230.24550000", "607492.43232600", "0"], [1748583120000, "2638.64000000", "2640.40000000", "2638.50000000", "2638.50000000", "596.99870000", 1748583179999, "1575917.03754600", 2269, "449.26930000", "1185953.05706000", "0"], [1748583180000, "2638.51000000", "2639.19000000", "2636.00000000", "2637.39000000", "170.24540000", 1748583239999, "448968.81654200", 2733, "88.25390000", "232746.18452400", "0"], [1748583240000, "2637.40000000", "2639.20000000", "2637.39000000", "2638.88000000", "217.62240000", 1748583299999, "574162.46586900", 1723, "86.39400000", "227927.16529200", "0"], [1748583300000, "2638.89000000", "2639.37000000", "2638.21000000", "2638.98000000", "192.11660000", 1748583359999, "506995.96861700", 1452, "116.88280000", "308454.99573900", "0"], [1748583360000, "2638.98000000", "2645.00000000", "2638.97000000", "2645.00000000", "3916.05890000", 1748583419999, "10344343.30850500", 4285, "1888.50960000", "4987749.43769600", "0"], [1748583420000, "2644.99000000", "2648.75000000", "2643.42000000", "2646.01000000", "2375.45470000", 1748583479999, "6284885.79080400", 6929, "1377.75940000", "3644953.19744300", "0"], [1748583480000, "2646.01000000", "2646.01000000", "2643.41000000", "2645.49000000", "333.89200000", 1748583539999, "883127.96785200", 3918, "116.62200000", "308414.86911400", "0"], [1748583540000, "2645.50000000", "2646.00000000", "2642.84000000", "2643.68000000", "282.22570000", 1748583599999, "746266.08959000", 2744, "76.62530000", "202578.30284200", "0"], [1748583600000, "2643.68000000", "2647.39000000", "2643.68000000", "2643.91000000", "561.22900000", 1748583659999, "1484680.40076000", 3469, "290.04460000", "767320.32708200", "0"], [1748583660000, "2643.91000000", "2649.23000000", "2643.70000000", "2647.39000000", "852.56840000", 1748583719999, "2256449.28294800", 4334, "653.16640000", "1728754.67274500", "0"], [1748583720000, "2647.38000000", "2647.39000000", "2644.50000000", "2644.50000000", "204.93510000", 1748583779999, "542314.64823900", 1469, "50.99830000", "134931.22859300", "0"], [1748583780000, "2644.50000000", "2644.90000000", "2644.22000000", "2644.63000000", "217.18650000", 1748583839999, "574370.72655600", 939, "123.79440000", "327374.33150700", "0"], [1748583840000, "2644.63000000", "2645.88000000", "2644.62000000", "2645.80000000", "119.35060000", 1748583899999, "315726.49987800", 837, "90.91980000", "240513.25233700", "0"], [1748583900000, "2645.80000000", "2645.80000000", "2643.22000000", "2643.22000000", "134.27630000", 1748583959999, "355070.47417000", 1427, "86.44490000", "228573.46953700", "0"], [1748583960000, "2643.22000000", "2643.32000000", "2642.00000000", "2642.00000000", "190.08030000", 1748584019999, "502269.07505600", 1300, "54.12470000", "143033.11361400", "0"], [1748584020000, "2642.00000000", "2643.00000000", "2641.60000000", "2642.15000000", "290.32450000", 1748584079999, "767063.25826200", 1315, "85.33950000", "225474.52660100", "0"], [1748584080000, "2642.15000000", "2642.16000000", "2638.20000000", "2638.20000000", "223.08880000", 1748584139999, "588859.15281900", 2265, "76.64660000", "202273.22540300", "0"], [1748584140000, "2638.20000000", "2639.99000000", "2637.80000000", "2638.61000000", "277.35370000", 1748584199999, "731861.24868400", 2012, "133.14100000", "351324.68501100", "0"], [1748584200000, "2638.60000000", "2639.04000000", "2637.44000000", "2638.69000000", "199.86770000", 1748584259999, "527270.16988600", 1956, "129.59610000", "341890.39643000", "0"], [1748584260000, "2638.69000000", "2638.87000000", "2636.49000000", "2638.34000000", "213.31840000", 1748584319999, "562658.73054300", 2285, "112.56780000", "296921.23109000", "0"], [1748584320000, "2638.34000000", "2641.21000000", "2638.34000000", "2641.20000000", "217.65390000", 1748584379999, "574609.92354200", 2025, "153.31280000", "404752.67244600", "0"], [1748584380000, "2641.20000000", "2641.20000000", "2640.22000000", "2640.80000000", "190.35990000", 1748584439999, "502669.89649400", 953, "31.44270000", "83025.65140500", "0"], [1748584440000, "2640.80000000", "2641.30000000", "2640.80000000", "2641.19000000", "116.79940000", 1748584499999, "308464.36170300", 588, "82.31050000", "217378.62808500", "0"], [1748584500000, "2641.20000000", "2641.21000000", "2640.00000000", "2641.12000000", "98.25700000", 1748584559999, "259463.61206500", 1447, "66.17880000", "174754.89810700", "0"], [1748584560000, "2641.13000000", "2642.90000000", "2641.13000000", "2641.21000000", "169.12360000", 1748584619999, "446788.95213800", 1531, "46.43660000", "122681.75472200", "0"], [1748584620000, "2641.20000000", "2641.21000000", "2639.69000000", "2639.70000000", "144.41560000", 1748584679999, "381354.08475300", 665, "11.12830000", "29390.50551900", "0"], [1748584680000, "2639.70000000", "2643.30000000", "2639.70000000", "2643.30000000", "255.20090000", 1748584739999, "674128.57609300", 2322, "226.48560000", "598273.37294100", "0"], [1748584740000, "2643.30000000", "2644.76000000", "2643.29000000", "2643.71000000", "105.34770000", 1748584799999, "278548.35169400", 1118, "73.36210000", "193973.47077800", "0"], [1748584800000, "2643.70000000", "2644.82000000", "2641.60000000", "2641.60000000", "180.34970000", 1748584859999, "476816.51083500", 2193, "117.75220000", "311320.80354000", "0"], [1748584860000, "2641.61000000", "2642.80000000", "2639.62000000", "2641.19000000", "154.56830000", 1748584919999, "408211.95019000", 2169, "73.56160000", "194288.57852200", "0"], [1748584920000, "2641.19000000", "2641.80000000", "2640.80000000", "2641.70000000", "296.86610000", 1748584979999, "784082.23972200", 1632, "165.69210000", "437619.19076900", "0"], [1748584980000, "2641.71000000", "2642.50000000", "2639.70000000", "2640.11000000", "211.21370000", 1748585039999, "557883.40604200", 2628, "81.51470000", "215298.69132800", "0"], [1748585040000, "2640.10000000", "2640.10000000", "2638.72000000", "2639.20000000", "128.45200000", 1748585099999, "339028.38067100", 1663, "44.32870000", "116997.53264800", "0"], [1748585100000, "2639.20000000", "2639.21000000", "2637.18000000", "2637.61000000", "196.77680000", 1748585159999, "519127.79586100", 2686, "85.26390000", "224930.07870000", "0"], [1748585160000, "2637.61000000", "2638.00000000", "2636.70000000", "2636.70000000", "205.47570000", 1748585219999, "541933.36732300", 2353, "104.15270000", "274695.53466700", "0"], [1748585220000, "2636.70000000", "2637.83000000", "2636.51000000", "2637.82000000", "625.45820000", 1748585279999, "1649306.10201600", 2422, "166.51730000", "439098.64602500", "0"], [1748585280000, "2637.83000000", "2638.21000000", "2637.50000000", "2638.00000000", "91.29750000", 1748585339999, "240829.76365300", 1318, "51.39750000", "135580.32518600", "0"], [1748585340000, "2638.00000000", "2639.60000000", "2637.60000000", "2639.01000000", "258.54220000", 1748585399999, "682272.01356700", 1727, "196.48180000", "518492.79051000", "0"], [1748585400000, "2639.01000000", "2639.18000000", "2637.50000000", "2637.72000000", "192.30700000", 1748585459999, "507382.91263500", 1872, "109.30680000", "288393.91242900", "0"], [1748585460000, "2637.72000000", "2638.79000000", "2637.18000000", "2638.70000000", "131.20190000", 1748585519999, "346142.86150300", 1967, "73.72160000", "194489.72677500", "0"], [1748585520000, "2638.70000000", "2639.67000000", "2638.70000000", "2639.64000000", "138.31560000", 1748585579999, "365031.14611800", 1820, "79.13830000", "208864.55330400", "0"], [1748585580000, "2639.64000000", "2640.21000000", "2638.70000000", "2639.49000000", "151.06270000", 1748585639999, "398712.91630200", 1436, "59.39780000", "156785.13222400", "0"], [1748585640000, "2639.50000000", "2639.50000000", "2637.70000000", "2637.70000000", "91.30900000", 1748585699999, "240944.97410500", 1242, "17.68290000", "46663.12481900", "0"], [1748585700000, "2637.70000000", "2637.80000000", "2633.68000000", "2633.81000000", "404.31940000", 1748585759999, "1065613.69034100", 2883, "79.63740000", "209816.16594800", "0"], [1748585760000, "2633.80000000", "2634.88000000", "2633.20000000", "2633.30000000", "318.38560000", 1748585819999, "838633.63143400", 2801, "142.06480000", "374198.82737500", "0"], [1748585820000, "2633.30000000", "2634.50000000", "2632.95000000", "2633.72000000", "186.60410000", 1748585879999, "491452.87511000", 2373, "120.84600000", "318267.95801000", "0"], [1748585880000, "2633.73000000", "2635.70000000", "2633.73000000", "2635.11000000", "284.99480000", 1748585939999, "750901.71921800", 1866, "193.37680000", "509492.36044400", "0"], [1748585940000, "2635.10000000", "2635.73000000", "2633.72000000", "2633.72000000", "137.18800000", 1748585999999, "361475.67824900", 1660, "36.63150000", "96527.81503900", "0"], [1748586000000, "2633.72000000", "2634.80000000", "2631.97000000", "2632.31000000", "364.76690000", 1748586059999, "960480.67793800", 2446, "232.45780000", "612004.09998400", "0"], [1748586060000, "2632.30000000", "2632.31000000", "2630.02000000", "2631.13000000", "211.63360000", 1748586119999, "556770.90771100", 1641, "71.29940000", "187558.42064200", "0"], [1748586120000, "2631.13000000", "2633.50000000", "2631.13000000", "2633.29000000", "115.31350000", 1748586179999, "303583.34680100", 1784, "66.04370000", "173854.77350500", "0"], [1748586180000, "2633.29000000", "2634.18000000", "2633.15000000", "2634.17000000", "100.28720000", 1748586239999, "264111.49869100", 1045, "75.90570000", "199897.58170300", "0"], [1748586240000, "2634.17000000", "2635.50000000", "2634.17000000", "2634.48000000", "143.58610000", 1748586299999, "378310.31011600", 1556, "82.44280000", "217202.03459400", "0"], [1748586300000, "2634.49000000", "2634.49000000", "2632.20000000", "2633.50000000", "181.62510000", 1748586359999, "478210.61702000", 1897, "43.56360000", "114693.73866100", "0"], [1748586360000, "2633.50000000", "2633.50000000", "2632.17000000", "2632.20000000", "129.62420000", 1748586419999, "341291.13170900", 1679, "53.20340000", "140076.34553200", "0"], [1748586420000, "2632.21000000", "2632.40000000", "2630.61000000", "2630.61000000", "215.62350000", 1748586479999, "567510.92649500", 1548, "121.37090000", "319446.62025000", "0"], [1748586480000, "2630.60000000", "2630.60000000", "2627.70000000", "2629.50000000", "748.48660000", 1748586539999, "1967609.60916100", 4425, "396.59240000", "1042464.54585700", "0"], [1748586540000, "2629.50000000", "2629.51000000", "2625.59000000", "2627.71000000", "434.92840000", 1748586599999, "1142670.15274300", 4144, "265.05500000", "696399.47874200", "0"], [1748586600000, "2627.70000000", "2628.10000000", "2623.75000000", "2627.91000000", "737.93620000", 1748586659999, "1937704.75689400", 5565, "366.25330000", "961740.02345900", "0"], [1748586660000, "2627.91000000", "2627.91000000", "2624.71000000", "2625.54000000", "408.32160000", 1748586719999, "1072373.75740100", 4689, "175.46040000", "460773.87372800", "0"], [1748586720000, "2625.54000000", "2627.90000000", "2624.51000000", "2626.50000000", "218.60670000", 1748586779999, "574167.72574400", 5200, "138.13110000", "362791.25640500", "0"], [1748586780000, "2626.49000000", "2627.40000000", "2624.61000000", "2626.00000000", "463.97910000", 1748586839999, "1218280.84374900", 3571, "110.23220000", "289468.40098700", "0"], [1748586840000, "2626.00000000", "2628.24000000", "2625.50000000", "2628.24000000", "362.85690000", 1748586899999, "953088.99669300", 2930, "215.65390000", "566446.74608600", "0"], [1748586900000, "2628.24000000", "2630.50000000", "2628.20000000", "2630.49000000", "419.34380000", 1748586959999, "1102434.22354500", 2747, "211.15620000", "555173.24765700", "0"], [1748586960000, "2630.49000000", "2630.70000000", "2628.28000000", "2629.03000000", "269.24000000", 1748587019999, "708010.03828500", 2223, "143.85930000", "378279.85043600", "0"], [1748587020000, "2629.02000000", "2629.40000000", "2625.34000000", "2625.35000000", "177.81830000", 1748587079999, "467204.86799300", 2169, "53.23560000", "139842.32466100", "0"], [1748587080000, "2625.35000000", "2626.14000000", "2623.82000000", "2623.82000000", "263.22440000", 1748587139999, "690965.36633500", 2966, "90.90540000", "238596.82725300", "0"], [1748587140000, "2623.82000000", "2623.82000000", "2621.31000000", "2622.50000000", "565.95810000", 1748587199999, "1484328.98093600", 4484, "245.19610000", "643087.93390900", "0"], [1748587200000, "2622.49000000", "2622.50000000", "2619.09000000", "2619.21000000", "1021.58030000", 1748587259999, "2677170.48952700", 5357, "368.19980000", "964889.95269700", "0"], [1748587260000, "2619.21000000", "2619.21000000", "2614.66000000", "2615.91000000", "1328.71520000", 1748587319999, "3476490.68391400", 7685, "443.49470000", "1160402.25305300", "0"], [1748587320000, "2615.91000000", "2618.54000000", "2614.93000000", "2616.39000000", "2518.05050000", 1748587379999, "6588189.10806100", 5609, "1717.32340000", "4493161.51923900", "0"], [1748587380000, "2616.39000000", "2617.40000000", "2612.56000000", "2616.60000000", "930.60320000", 1748587439999, "2433281.95893300", 6181, "346.56320000", "906288.43955600", "0"], [1748587440000, "2616.60000000", "2618.90000000", "2614.59000000", "2617.09000000", "1161.33980000", 1748587499999, "3038377.71361800", 5274, "444.79610000", "1163754.23308300", "0"], [1748587500000, "2617.08000000", "2617.48000000", "2613.65000000", "2613.66000000", "647.27550000", 1748587559999, "1692881.96575200", 5413, "300.13970000", "784894.38867600", "0"], [1748587560000, "2613.66000000", "2615.80000000", "2612.46000000", "2613.14000000", "524.32930000", 1748587619999, "1370555.15286200", 4926, "260.80390000", "681754.48489600", "0"], [1748587620000, "2613.14000000", "2613.40000000", "2606.81000000", "2609.39000000", "1433.65300000", 1748587679999, "3740330.02786300", 5562, "180.34550000", "470709.05625900", "0"], [1748587680000, "2609.39000000", "2611.72000000", "2609.30000000", "2609.40000000", "613.39740000", 1748587739999, "1601127.73225200", 5226, "324.80470000", "847826.54762100", "0"], [1748587740000, "2609.40000000", "2612.96000000", "2609.40000000", "2611.99000000", "484.06510000", 1748587799999, "1264223.97145100", 4428, "362.28560000", "946177.28883900", "0"], [1748587800000, "2612.00000000", "2613.70000000", "2611.39000000", "2612.30000000", "697.26630000", 1748587859999, "1821674.79699900", 4599, "351.31730000", "917809.61021800", "0"], [1748587860000, "2612.30000000", "2614.60000000", "2606.80000000", "2607.83000000", "697.62450000", 1748587919999, "1821380.31430700", 5010, "343.80940000", "897541.49485900", "0"], [1748587920000, "2607.84000000", "2609.50000000", "2607.03000000", "2608.43000000", "1017.95290000", 1748587979999, "2655333.84871700", 3458, "418.01210000", "1090293.94345400", "0"], [1748587980000, "2608.42000000", "2611.30000000", "2608.05000000", "2610.39000000", "1487.24880000", 1748588039999, "3880863.87776900", 4792, "1224.55780000", "3195209.47712500", "0"], [1748588040000, "2610.39000000", "2610.39000000", "2607.80000000", "2608.67000000", "699.58210000", 1748588099999, "1825208.67924900", 4486, "205.29880000", "535617.96200100", "0"], [1748588100000, "2608.67000000", "2616.41000000", "2608.67000000", "2615.60000000", "482.13150000", 1748588159999, "1259553.35465400", 3853, "317.21870000", "828757.08095200", "0"], [1748588160000, "2615.61000000", "2620.00000000", "2614.50000000", "2619.99000000", "632.56920000", 1748588219999, "1656152.04241300", 3827, "376.05750000", "984601.10587600", "0"], [1748588220000, "2620.00000000", "2622.40000000", "2618.70000000", "2618.96000000", "706.71890000", 1748588279999, "1852102.96325400", 3353, "287.36890000", "753094.56254300", "0"], [1748588280000, "2618.97000000", "2621.66000000", "2618.97000000", "2619.98000000", "509.53550000", 1748588339999, "1335166.76172900", 2528, "226.26730000", "592853.18375500", "0"], [1748588340000, "2619.97000000", "2621.70000000", "2619.71000000", "2620.30000000", "321.60290000", 1748588399999, "842833.15396300", 1793, "187.33860000", "490959.60108300", "0"], [1748588400000, "2620.30000000", "2623.23000000", "2620.30000000", "2621.22000000", "566.06900000", 1748588459999, "1484390.51261300", 3351, "286.14810000", "750317.80987600", "0"], [1748588460000, "2621.22000000", "2624.29000000", "2620.99000000", "2623.49000000", "466.49030000", 1748588519999, "1223436.50054800", 2377, "147.94110000", "387985.66068100", "0"], [1748588520000, "2623.50000000", "2624.40000000", "2623.20000000", "2623.50000000", "184.17490000", 1748588579999, "483247.65348700", 1617, "129.10070000", "338733.66433800", "0"], [1748588580000, "2623.50000000", "2625.82000000", "2622.99000000", "2625.81000000", "389.69330000", 1748588639999, "1022605.39697000", 2233, "271.39520000", "712152.84116900", "0"], [1748588640000, "2625.81000000", "2627.49000000", "2625.80000000", "2626.78000000", "438.99240000", 1748588699999, "1153028.90493400", 2340, "322.34340000", "846620.13674200", "0"], [1748588700000, "2626.77000000", "2628.99000000", "2626.77000000", "2628.95000000", "397.93210000", 1748588759999, "1045895.33570900", 3876, "254.20670000", "668115.10856700", "0"], [1748588760000, "2628.96000000", "2628.96000000", "2626.30000000", "2627.80000000", "311.20570000", 1748588819999, "817663.18776500", 2742, "143.86920000", "377931.60571000", "0"], [1748588820000, "2627.79000000", "2627.90000000", "2623.22000000", "2624.97000000", "272.85090000", 1748588879999, "716265.02389300", 3283, "114.20480000", "299773.76655800", "0"], [1748588880000, "2624.97000000", "2625.60000000", "2617.79000000", "2618.40000000", "991.51730000", 1748588939999, "2598122.76587800", 4710, "396.12030000", "1037600.28910600", "0"], [1748588940000, "2618.40000000", "2619.55000000", "2617.49000000", "2619.55000000", "720.83960000", 1748588999999, "1887379.36478200", 3010, "498.61210000", "1305519.02090100", "0"], [1748589000000, "2619.55000000", "2619.76000000", "2617.00000000", "2617.00000000", "184.40730000", 1748589059999, "482748.02174400", 2046, "82.95220000", "217160.24001400", "0"], [1748589060000, "2617.01000000", "2617.50000000", "2615.30000000", "2616.01000000", "376.87250000", 1748589119999, "986126.33746000", 3412, "193.51220000", "506352.96994800", "0"], [1748589120000, "2616.01000000", "2621.70000000", "2616.01000000", "2621.25000000", "308.22700000", 1748589179999, "807159.27058400", 3026, "211.11550000", "552793.12274400", "0"], [1748589180000, "2621.25000000", "2623.70000000", "2621.01000000", "2623.50000000", "251.57530000", 1748589239999, "659653.02580100", 3013, "187.56370000", "491776.75909700", "0"], [1748589240000, "2623.50000000", "2623.50000000", "2622.10000000", "2622.10000000", "227.85930000", 1748589299999, "597607.50363500", 2749, "99.71850000", "261519.18158500", "0"], [1748589300000, "2622.10000000", "2624.00000000", "2622.10000000", "2623.58000000", "249.50560000", 1748589359999, "654531.27451200", 2899, "136.56730000", "358226.54740100", "0"], [1748589360000, "2623.58000000", "2625.00000000", "2622.87000000", "2624.99000000", "984.88200000", 1748589419999, "2583494.87995100", 1900, "806.15320000", "2114642.12686300", "0"], [1748589420000, "2625.00000000", "2627.50000000", "2624.99000000", "2626.32000000", "334.97330000", 1748589479999, "879888.22230000", 3008, "168.38660000", "442259.01682400", "0"], [1748589480000, "2626.31000000", "2628.09000000", "2625.19000000", "2626.81000000", "358.82590000", 1748589539999, "942521.84800000", 2482, "196.76290000", "516855.11680900", "0"], [1748589540000, "2626.81000000", "2627.00000000", "2622.30000000", "2623.89000000", "561.49800000", 1748589599999, "1473454.49306100", 3378, "231.40870000", "607244.49500300", "0"], [1748589600000, "2623.90000000", "2626.70000000", "2623.90000000", "2626.59000000", "349.31340000", 1748589659999, "917121.45280900", 2195, "224.38340000", "589122.36522000", "0"], [1748589660000, "2626.59000000", "2636.83000000", "2626.21000000", "2636.31000000", "899.06230000", 1748589719999, "2365859.86858600", 5032, "722.89160000", "1902011.25336700", "0"], [1748589720000, "2636.31000000", "2643.10000000", "2636.10000000", "2641.88000000", "1422.22960000", 1748589779999, "3753601.33590000", 8596, "898.09310000", "2370007.32196500", "0"], [1748589780000, "2641.87000000", "2641.88000000", "2633.15000000", "2635.07000000", "688.68400000", 1748589839999, "1815690.20426200", 4979, "257.23550000", "678164.12056500", "0"], [1748589840000, "2635.07000000", "2637.09000000", "2634.18000000", "2634.18000000", "487.99210000", 1748589899999, "1286087.58976800", 3217, "263.39570000", "694183.59750400", "0"], [1748589900000, "2634.18000000", "2634.18000000", "2631.30000000", "2631.68000000", "409.99190000", 1748589959999, "1079424.45331200", 2399, "114.16840000", "300566.97360100", "0"], [1748589960000, "2631.67000000", "2633.16000000", "2629.49000000", "2630.15000000", "638.64100000", 1748590019999, "1680804.89564000", 2473, "118.22790000", "311108.80479100", "0"], [1748590020000, "2630.15000000", "2630.90000000", "2628.94000000", "2630.83000000", "308.47490000", 1748590079999, "811297.73795900", 1698, "204.06030000", "536697.04648400", "0"], [1748590080000, "2630.84000000", "2633.00000000", "2630.83000000", "2632.99000000", "376.86540000", 1748590139999, "992002.84228200", 2261, "217.10950000", "571480.96165100", "0"], [1748590140000, "2632.99000000", "2632.99000000", "2631.57000000", "2631.89000000", "234.93120000", 1748590199999, "618409.46608100", 1358, "177.17280000", "466372.33467100", "0"], [1748590200000, "2631.88000000", "2631.88000000", "2627.55000000", "2629.30000000", "494.81360000", 1748590259999, "1301191.13190100", 2870, "331.99170000", "872946.23628100", "0"], [1748590260000, "2629.30000000", "2630.16000000", "2628.06000000", "2628.06000000", "521.48370000", 1748590319999, "1371139.64922600", 2258, "147.42140000", "387634.75511700", "0"], [1748590320000, "2628.06000000", "2628.50000000", "2623.80000000", "2624.70000000", "769.70310000", 1748590379999, "2021313.16431600", 4443, "296.38620000", "778112.48493700", "0"], [1748590380000, "2624.69000000", "2624.99000000", "2620.03000000", "2621.10000000", "800.23140000", 1748590439999, "2098100.64477800", 5083, "302.84120000", "794006.50678200", "0"], [1748590440000, "2621.09000000", "2623.80000000", "2621.09000000", "2622.61000000", "522.15970000", 1748590499999, "1369407.01145900", 3037, "321.68140000", "843563.63945700", "0"], [1748590500000, "2622.60000000", "2624.43000000", "2620.93000000", "2624.11000000", "607.13830000", 1748590559999, "1592421.03424400", 3629, "361.31040000", "947698.84048600", "0"], [1748590560000, "2624.10000000", "2624.34000000", "2621.40000000", "2621.86000000", "406.07790000", 1748590619999, "1065030.05740400", 2566, "151.18870000", "396548.26834600", "0"], [1748590620000, "2621.85000000", "2627.30000000", "2620.70000000", "2627.30000000", "751.01020000", 1748590679999, "1970018.69317100", 4551, "491.09660000", "1288224.86793000", "0"], [1748590680000, "2627.30000000", "2631.47000000", "2627.19000000", "2631.10000000", "842.17760000", 1748590739999, "2214732.24426100", 3612, "721.10840000", "1896416.86158300", "0"], [1748590740000, "2631.10000000", "2631.18000000", "2626.99000000", "2628.59000000", "533.69550000", 1748590799999, "1403079.71656000", 2761, "298.54310000", "784723.70474100", "0"], [1748590800000, "2628.58000000", "2629.15000000", "2625.80000000", "2627.20000000", "417.91120000", 1748590859999, "1097914.55959500", 2975, "233.40320000", "613168.09199200", "0"], [1748590860000, "2627.19000000", "2630.00000000", "2627.19000000", "2630.00000000", "486.41100000", 1748590919999, "1278567.18686600", 2493, "261.89690000", "688441.06805900", "0"], [1748590920000, "2630.00000000", "2630.48000000", "2629.08000000", "2630.48000000", "273.51510000", 1748590979999, "719313.65706600", 1297, "178.75500000", "470096.94696600", "0"], [1748590980000, "2630.47000000", "2630.47000000", "2628.14000000", "2628.14000000", "389.39650000", 1748591039999, "1023936.14130500", 2070, "185.09290000", "486716.77406700", "0"], [1748591040000, "2628.14000000", "2629.60000000", "2626.57000000", "2626.57000000", "315.91100000", 1748591099999, "830250.55889700", 2832, "121.20430000", "318551.69036800", "0"], [1748591100000, "2626.57000000", "2627.15000000", "2621.00000000", "2621.51000000", "763.46350000", 1748591159999, "2003059.30256600", 4328, "257.57670000", "675605.61776100", "0"], [1748591160000, "2621.51000000", "2621.52000000", "2613.68000000", "2617.23000000", "2135.02970000", 1748591219999, "5586617.68886500", 7023, "772.45060000", "2021719.67513300", "0"], [1748591220000, "2617.23000000", "2620.90000000", "2617.23000000", "2620.89000000", "1195.28100000", 1748591279999, "3130872.87723300", 3771, "796.49520000", "2086198.82396900", "0"], [1748591280000, "2620.89000000", "2628.57000000", "2620.47000000", "2627.98000000", "1405.92020000", 1748591339999, "3689751.48030500", 5598, "1003.13600000", "2632414.92491700", "0"], [1748591340000, "2627.98000000", "2628.26000000", "2624.50000000", "2626.54000000", "379.28740000", 1748591399999, "996086.25659100", 2833, "175.76110000", "461561.39130900", "0"], [1748591400000, "2626.54000000", "2629.77000000", "2626.54000000", "2629.39000000", "417.13090000", 1748591459999, "1096255.15757800", 1979, "274.96600000", "722656.81869100", "0"], [1748591460000, "2629.39000000", "2629.51000000", "2627.63000000", "2627.74000000", "309.72650000", 1748591519999, "814226.53459700", 1946, "128.08170000", "336708.11365800", "0"], [1748591520000, "2627.73000000", "2628.60000000", "2625.23000000", "2625.23000000", "241.34230000", 1748591579999, "634143.41556700", 2985, "81.48380000", "214127.80820200", "0"], [1748591580000, "2625.23000000", "2628.86000000", "2621.62000000", "2626.81000000", "1053.57330000", 1748591639999, "2764987.31937700", 4898, "521.11210000", "1367774.47010700", "0"], [1748591640000, "2626.81000000", "2627.49000000", "2624.73000000", "2626.50000000", "619.42340000", 1748591699999, "1626339.13512400", 2793, "290.27890000", "762170.34597700", "0"], [1748591700000, "2626.50000000", "2629.04000000", "2625.30000000", "2626.71000000", "875.93140000", 1748591759999, "2301207.75950300", 4326, "509.70850000", "1339123.94476700", "0"], [1748591760000, "2626.70000000", "2627.44000000", "2623.31000000", "2623.59000000", "346.33730000", 1748591819999, "909066.85658600", 2931, "100.95190000", "265020.05261100", "0"], [1748591820000, "2623.59000000", "2624.29000000", "2620.26000000", "2622.40000000", "999.63910000", 1748591879999, "2621284.02325000", 2275, "295.72610000", "775491.38042300", "0"], [1748591880000, "2622.40000000", "2623.99000000", "2621.80000000", "2622.81000000", "371.03260000", 1748591939999, "973177.44726500", 1966, "176.53660000", "463046.38811800", "0"], [1748591940000, "2622.81000000", "2623.45000000", "2617.85000000", "2618.26000000", "598.71250000", 1748591999999, "1568760.54311600", 2770, "145.80510000", "382028.45240200", "0"], [1748592000000, "2618.27000000", "2621.40000000", "2617.36000000", "2618.41000000", "826.07310000", 1748592059999, "2163926.96693900", 4790, "449.12110000", "1176538.98515300", "0"], [1748592060000, "2618.41000000", "2619.50000000", "2616.95000000", "2617.10000000", "531.49260000", 1748592119999, "1391652.40038600", 3113, "231.71320000", "606739.55573800", "0"], [1748592120000, "2617.10000000", "2617.77000000", "2613.57000000", "2616.49000000", "687.22590000", 1748592179999, "1797589.57177700", 4982, "423.23530000", "1107242.24934600", "0"], [1748592180000, "2616.49000000", "2617.99000000", "2609.63000000", "2609.65000000", "615.00250000", 1748592239999, "1607525.00313300", 5711, "266.98180000", "698154.34234900", "0"], [1748592240000, "2609.64000000", "2616.50000000", "2608.37000000", "2615.67000000", "384.40170000", 1748592299999, "1004642.77534900", 4371, "258.71270000", "676103.95305800", "0"], [1748592300000, "2615.68000000", "2615.97000000", "2612.31000000", "2613.27000000", "307.47950000", 1748592359999, "803706.81935200", 4384, "149.74740000", "391414.95291400", "0"], [1748592360000, "2613.26000000", "2615.50000000", "2611.64000000", "2613.00000000", "517.25480000", 1748592419999, "1351615.51015400", 3201, "228.04450000", "595883.67945800", "0"], [1748592420000, "2612.99000000", "2616.50000000", "2607.75000000", "2616.50000000", "602.64620000", 1748592479999, "1573532.74366700", 3928, "223.32270000", "583245.88304900", "0"], [1748592480000, "2616.50000000", "2623.39000000", "2616.50000000", "2623.39000000", "700.05550000", 1748592539999, "1834869.51903200", 4888, "534.91530000", "1401974.35219700", "0"], [1748592540000, "2623.39000000", "2623.56000000", "2620.52000000", "2622.23000000", "352.69060000", 1748592599999, "924651.24744400", 3091, "184.01050000", "482388.94278700", "0"], [1748592600000, "2622.24000000", "2624.40000000", "2621.41000000", "2622.66000000", "323.19980000", 1748592659999, "847563.58860300", 2652, "218.40800000", "572752.38541100", "0"], [1748592660000, "2622.66000000", "2624.40000000", "2619.73000000", "2620.15000000", "364.83460000", 1748592719999, "956429.68951800", 4181, "81.34670000", "213298.55103400", "0"], [1748592720000, "2620.15000000", "2621.02000000", "2618.99000000", "2618.99000000", "356.34590000", 1748592779999, "933676.90528400", 2073, "207.55370000", "543854.04604000", "0"], [1748592780000, "2618.99000000", "2618.99000000", "2616.42000000", "2617.86000000", "335.62680000", 1748592839999, "878488.10144500", 2402, "87.98740000", "230292.59622500", "0"], [1748592840000, "2617.85000000", "2618.05000000", "2614.49000000", "2617.86000000", "395.46240000", 1748592899999, "1034684.42320600", 2399, "152.15250000", "398155.53696200", "0"], [1748592900000, "2617.85000000", "2620.31000000", "2617.80000000", "2619.13000000", "160.15810000", 1748592959999, "419463.73814400", 2031, "100.73930000", "263833.36578000", "0"], [1748592960000, "2619.14000000", "2619.83000000", "2616.64000000", "2619.11000000", "321.42790000", 1748593019999, "841677.18148300", 3473, "164.06020000", "429496.85982100", "0"], [1748593020000, "2619.10000000", "2619.89000000", "2615.62000000", "2615.63000000", "224.02310000", 1748593079999, "586492.69637800", 3156, "61.78330000", "161743.16066000", "0"], [1748593080000, "2615.63000000", "2619.70000000", "2615.07000000", "2618.67000000", "274.15550000", 1748593139999, "717509.05115300", 2228, "108.73310000", "284597.75713800", "0"], [1748593140000, "2618.67000000", "2619.20000000", "2614.70000000", "2615.00000000", "171.07500000", 1748593199999, "447735.08492200", 3021, "35.67410000", "93385.61865100", "0"], [1748593200000, "2614.99000000", "2618.00000000", "2612.22000000", "2612.70000000", "463.57340000", 1748593259999, "1212241.87813900", 3639, "124.22160000", "324885.00659200", "0"], [1748593260000, "2612.70000000", "2613.00000000", "2610.80000000", "2610.82000000", "210.19410000", 1748593319999, "548984.94159100", 2874, "78.96520000", "206236.56993200", "0"], [1748593320000, "2610.82000000", "2614.49000000", "2610.44000000", "2613.89000000", "216.83270000", 1748593379999, "566361.87003600", 3788, "149.93270000", "391576.39521100", "0"], [1748593380000, "2613.90000000", "2614.00000000", "2612.15000000", "2613.48000000", "317.42540000", 1748593439999, "829390.36434200", 2539, "60.21250000", "157319.06320000", "0"], [1748593440000, "2613.48000000", "2615.70000000", "2612.72000000", "2615.10000000", "420.00580000", 1748593499999, "1098128.03705100", 2088, "211.49470000", "552994.72170300", "0"], [1748593500000, "2615.11000000", "2619.26000000", "2614.21000000", "2619.25000000", "454.47670000", 1748593559999, "1189084.93089700", 2346, "235.87130000", "617172.41259200", "0"], [1748593560000, "2619.25000000", "2621.33000000", "2618.55000000", "2621.33000000", "450.12890000", 1748593619999, "1179283.29740000", 2489, "292.67440000", "766756.54103100", "0"], [1748593620000, "2621.33000000", "2622.60000000", "2620.37000000", "2620.42000000", "273.10500000", 1748593679999, "716009.53591400", 2397, "158.73620000", "416170.08270000", "0"], [1748593680000, "2620.43000000", "2621.46000000", "2618.98000000", "2619.19000000", "169.78860000", 1748593739999, "444884.06397400", 2157, "79.00680000", "207029.33031900", "0"], [1748593740000, "2619.19000000", "2622.94000000", "2618.71000000", "2622.01000000", "1199.12290000", 1748593799999, "3143842.81014400", 2456, "1006.24760000", "2638263.65843400", "0"], [1748593800000, "2622.01000000", "2623.83000000", "2620.50000000", "2623.50000000", "248.14820000", 1748593859999, "650750.91747300", 2452, "142.32710000", "373256.63169100", "0"], [1748593860000, "2623.50000000", "2626.78000000", "2623.50000000", "2625.50000000", "732.29910000", 1748593919999, "1922496.97192200", 3157, "367.19740000", "963955.76817500", "0"], [1748593920000, "2625.50000000", "2626.34000000", "2623.45000000", "2623.46000000", "355.86210000", 1748593979999, "934231.22868700", 2623, "84.15220000", "220933.88095100", "0"], [1748593980000, "2623.45000000", "2624.50000000", "2622.11000000", "2622.50000000", "301.44500000", 1748594039999, "790694.17421700", 2662, "209.78080000", "550244.75181700", "0"], [1748594040000, "2622.50000000", "2622.50000000", "2616.80000000", "2616.80000000", "263.23740000", 1748594099999, "689454.48098800", 3602, "52.91670000", "138607.60212000", "0"], [1748594100000, "2616.81000000", "2618.00000000", "2616.50000000", "2617.50000000", "124.86100000", 1748594159999, "326796.02302000", 2947, "70.58710000", "184751.12987600", "0"], [1748594160000, "2617.49000000", "2618.24000000", "2616.30000000", "2616.59000000", "194.46760000", 1748594219999, "509012.31157000", 2109, "73.74700000", "193031.02849600", "0"], [1748594220000, "2616.59000000", "2616.59000000", "2611.56000000", "2613.61000000", "1408.39170000", 1748594279999, "3680830.05518200", 5191, "159.79770000", "417600.37977800", "0"], [1748594280000, "2613.61000000", "2614.03000000", "2611.42000000", "2613.39000000", "353.96370000", 1748594339999, "924794.83919200", 2837, "249.80240000", "652654.76362500", "0"], [1748594340000, "2613.40000000", "2616.63000000", "2612.44000000", "2615.00000000", "769.98640000", 1748594399999, "2012951.84669100", 3890, "541.85450000", "1416443.95537200", "0"], [1748594400000, "2615.00000000", "2616.50000000", "2614.80000000", "2615.58000000", "545.84180000", 1748594459999, "1427722.09269100", 3679, "414.83720000", "1085045.65156200", "0"], [1748594460000, "2615.58000000", "2618.53000000", "2614.53000000", "2614.54000000", "512.06540000", 1748594519999, "1339863.68582300", 3884, "364.65040000", "954115.96696200", "0"], [1748594520000, "2614.53000000", "2617.57000000", "2613.60000000", "2617.39000000", "478.56410000", 1748594579999, "1251676.70375900", 3237, "366.60360000", "958886.47249700", "0"], [1748594580000, "2617.38000000", "2621.84000000", "2616.81000000", "2620.80000000", "618.03530000", 1748594639999, "1618857.51992900", 4144, "456.62740000", "1196004.59296300", "0"], [1748594640000, "2620.79000000", "2621.81000000", "2619.73000000", "2620.37000000", "428.08500000", 1748594699999, "1121897.69114300", 3149, "226.21350000", "592847.84158600", "0"], [1748594700000, "2620.38000000", "2622.70000000", "2620.19000000", "2622.70000000", "320.01530000", 1748594759999, "838922.72547100", 2149, "202.15870000", "529986.91930000", "0"], [1748594760000, "2622.69000000", "2625.52000000", "2622.40000000", "2625.37000000", "446.43080000", 1748594819999, "1171350.54780200", 3014, "225.55880000", "591889.79796700", "0"], [1748594820000, "2625.38000000", "2625.49000000", "2622.71000000", "2623.48000000", "320.00640000", 1748594879999, "839708.83225600", 1986, "143.58670000", "376737.74241500", "0"], [1748594880000, "2623.48000000", "2624.09000000", "2622.11000000", "2623.64000000", "388.77330000", 1748594939999, "1019718.67210300", 2689, "237.07060000", "621802.00626500", "0"], [1748594940000, "2623.63000000", "2625.00000000", "2623.63000000", "2624.22000000", "254.16580000", 1748594999999, "666969.30260300", 2256, "134.48280000", "352892.51870500", "0"], [1748595000000, "2624.22000000", "2624.40000000", "2620.88000000", "2621.01000000", "222.11260000", 1748595059999, "582368.92192100", 2651, "118.58010000", "310873.43206500", "0"], [1748595060000, "2621.00000000", "2623.49000000", "2621.00000000", "2621.46000000", "159.08770000", 1748595119999, "417209.91995400", 2556, "63.29190000", "165982.65657900", "0"], [1748595120000, "2621.45000000", "2621.97000000", "2620.47000000", "2621.44000000", "188.60090000", 1748595179999, "494389.03720800", 2638, "73.79240000", "193422.66740200", "0"], [1748595180000, "2621.45000000", "2622.90000000", "2621.11000000", "2622.58000000", "167.55270000", 1748595239999, "439354.65810400", 1236, "72.31900000", "189620.57731600", "0"], [1748595240000, "2622.58000000", "2622.59000000", "2619.44000000", "2619.45000000", "99.75770000", 1748595299999, "261491.46072600", 1962, "14.63140000", "38346.73305900", "0"], [1748595300000, "2619.45000000", "2619.99000000", "2618.11000000", "2619.10000000", "294.92260000", 1748595359999, "772393.48510900", 2337, "118.52480000", "310396.49796800", "0"], [1748595360000, "2619.10000000", "2619.50000000", "2617.86000000", "2618.00000000", "195.94840000", 1748595419999, "513109.72467000", 1805, "51.04370000", "133660.68564300", "0"], [1748595420000, "2618.00000000", "2618.80000000", "2617.99000000", "2618.01000000", "64.77140000", 1748595479999, "169587.41599500", 876, "25.80490000", "67561.73534700", "0"], [1748595480000, "2618.00000000", "2618.80000000", "2617.51000000", "2617.91000000", "100.32280000", 1748595539999, "262646.39449500", 1665, "51.14150000", "133881.82424300", "0"], [1748595540000, "2617.91000000", "2618.89000000", "2617.13000000", "2617.31000000", "290.83290000", 1748595599999, "761374.84971900", 2002, "213.57410000", "559096.40574400", "0"], [1748595600000, "2617.30000000", "2618.19000000", "2617.30000000", "2618.18000000", "196.42630000", 1748595659999, "514216.45630300", 1458, "133.89140000", "350506.94480400", "0"], [1748595660000, "2618.19000000", "2620.80000000", "2618.19000000", "2620.06000000", "315.59850000", 1748595719999, "826767.90850600", 2191, "235.87030000", "617910.07028200", "0"], [1748595720000, "2620.06000000", "2622.70000000", "2620.06000000", "2622.38000000", "214.65070000", 1748595779999, "562691.73088900", 3063, "140.95050000", "369469.52341600", "0"], [1748595780000, "2622.39000000", "2623.70000000", "2621.00000000", "2622.89000000", "182.80680000", 1748595839999, "479369.98867300", 2649, "85.65280000", "224620.71055500", "0"], [1748595840000, "2622.90000000", "2622.94000000", "2617.73000000", "2617.73000000", "238.84510000", 1748595899999, "625707.87097300", 2431, "18.28390000", "47914.20649600", "0"], [1748595900000, "2617.72000000", "2622.19000000", "2617.70000000", "2621.82000000", "117.31560000", 1748595959999, "307425.78097000", 2496, "92.60160000", "242661.34757900", "0"], [1748595960000, "2621.82000000", "2623.29000000", "2621.10000000", "2621.32000000", "113.88290000", 1748596019999, "298597.05993600", 2706, "77.37580000", "202876.97431500", "0"], [1748596020000, "2621.31000000", "2621.70000000", "2620.11000000", "2620.61000000", "118.47560000", 1748596079999, "310518.01557500", 3062, "69.34420000", "181743.79504300", "0"], [1748596080000, "2620.61000000", "2620.79000000", "2616.30000000", "2616.31000000", "960.31950000", 1748596139999, "2513715.59509500", 2729, "79.81600000", "208929.19302300", "0"], [1748596140000, "2616.31000000", "2616.47000000", "2612.51000000", "2614.24000000", "449.15560000", 1748596199999, "1174028.08117800", 3595, "199.96240000", "522574.29145800", "0"], [1748596200000, "2614.24000000", "2614.24000000", "2611.86000000", "2612.70000000", "131.43380000", 1748596259999, "343442.35443800", 2174, "39.29490000", "102670.88275800", "0"], [1748596260000, "2612.69000000", "2613.00000000", "2610.50000000", "2611.40000000", "169.81610000", 1748596319999, "443495.55439800", 2601, "55.30000000", "144402.50821200", "0"], [1748596320000, "2611.40000000", "2614.20000000", "2611.40000000", "2613.31000000", "137.98880000", 1748596379999, "360535.26323800", 1607, "69.73670000", "182218.59170300", "0"], [1748596380000, "2613.30000000", "2614.20000000", "2612.71000000", "2613.06000000", "171.25720000", 1748596439999, "447567.38003800", 2326, "97.83100000", "255668.42520900", "0"], [1748596440000, "2613.05000000", "2614.30000000", "2612.70000000", "2614.30000000", "118.76720000", 1748596499999, "310422.88213300", 1383, "68.12430000", "178050.56803200", "0"], [1748596500000, "2614.29000000", "2615.00000000", "2612.70000000", "2614.49000000", "300.45580000", 1748596559999, "785264.45252200", 2783, "202.42440000", "529051.51427200", "0"], [1748596560000, "2614.48000000", "2617.52000000", "2614.20000000", "2616.91000000", "169.70640000", 1748596619999, "443990.43626000", 2425, "94.94290000", "248384.97212800", "0"], [1748596620000, "2616.91000000", "2618.07000000", "2616.08000000", "2617.16000000", "148.72570000", 1748596679999, "389231.04417700", 2352, "104.95380000", "274675.08761400", "0"], [1748596680000, "2617.17000000", "2620.75000000", "2616.20000000", "2618.78000000", "1010.00510000", 1748596739999, "2645710.07893100", 2988, "933.44580000", "2445198.39364900", "0"], [1748596740000, "2618.78000000", "2619.45000000", "2617.10000000", "2617.99000000", "1371.04830000", 1748596799999, "3589683.54782900", 3364, "208.14920000", "545044.22992800", "0"], [1748596800000, "2617.99000000", "2620.40000000", "2617.98000000", "2620.36000000", "150.25000000", 1748596859999, "393541.86149300", 1769, "123.48510000", "323437.88786100", "0"], [1748596860000, "2620.36000000", "2621.30000000", "2619.98000000", "2620.01000000", "266.72880000", 1748596919999, "698989.90353000", 2367, "189.86190000", "497549.47006000", "0"], [1748596920000, "2620.01000000", "2620.01000000", "2618.90000000", "2619.46000000", "221.69410000", 1748596979999, "580680.01709600", 1508, "94.77800000", "248254.26797500", "0"], [1748596980000, "2619.46000000", "2621.00000000", "2619.46000000", "2620.73000000", "204.27850000", 1748597039999, "535313.73620200", 1307, "163.94880000", "429624.34522300", "0"], [1748597040000, "2620.73000000", "2620.75000000", "2620.00000000", "2620.51000000", "52.57490000", 1748597099999, "137770.59314100", 798, "22.95740000", "60159.51312800", "0"], [1748597100000, "2620.51000000", "2620.72000000", "2619.51000000", "2619.90000000", "204.91830000", 1748597159999, "536878.15592900", 1878, "164.29310000", "430436.16289400", "0"], [1748597160000, "2619.90000000", "2619.90000000", "2616.70000000", "2616.70000000", "231.49880000", 1748597219999, "606013.20185000", 2855, "150.45890000", "393849.12071200", "0"], [1748597220000, "2616.70000000", "2616.91000000", "2616.20000000", "2616.41000000", "131.08210000", 1748597279999, "342966.74069200", 1604, "77.71730000", "203335.09994700", "0"], [1748597280000, "2616.41000000", "2616.41000000", "2615.42000000", "2615.94000000", "86.17100000", 1748597339999, "225408.68276900", 1415, "40.25040000", "105286.79571200", "0"], [1748597340000, "2615.94000000", "2615.94000000", "2614.50000000", "2614.61000000", "198.20010000", 1748597399999, "518251.08395400", 1316, "34.09220000", "89146.70223900", "0"], [1748597400000, "2614.61000000", "2614.99000000", "2614.30000000", "2614.35000000", "98.34660000", 1748597459999, "257145.23466600", 1241, "36.09120000", "94358.56933500", "0"], [1748597460000, "2614.34000000", "2615.35000000", "2612.81000000", "2614.28000000", "265.34160000", 1748597519999, "693691.60516700", 2550, "199.85160000", "522498.65030500", "0"], [1748597520000, "2614.28000000", "2614.28000000", "2611.11000000", "2611.98000000", "220.94850000", 1748597579999, "577217.04298900", 3141, "50.25110000", "131269.48056600", "0"], [1748597580000, "2611.97000000", "2611.97000000", "2609.60000000", "2609.90000000", "358.17170000", 1748597639999, "934977.58273700", 3650, "87.16960000", "227543.34122300", "0"], [1748597640000, "2609.91000000", "2611.80000000", "2608.19000000", "2610.75000000", "552.24500000", 1748597699999, "1441182.35321000", 2985, "303.02510000", "790920.92704500", "0"], [1748597700000, "2610.75000000", "2611.34000000", "2609.00000000", "2610.06000000", "208.53080000", 1748597759999, "544194.80658400", 3204, "151.86040000", "396293.83348600", "0"], [1748597760000, "2610.06000000", "2610.47000000", "2603.22000000", "2608.49000000", "1276.42770000", 1748597819999, "3326083.80671400", 7121, "492.62040000", "1283889.34442000", "0"], [1748597820000, "2608.49000000", "2608.50000000", "2597.85000000", "2598.60000000", "2144.27560000", 1748597879999, "5578817.00457000", 9497, "681.87600000", "1774228.73935700", "0"], [1748597880000, "2598.60000000", "2600.50000000", "2596.89000000", "2600.29000000", "854.91640000", 1748597939999, "2221543.03736600", 6808, "299.07960000", "777168.35835400", "0"], [1748597940000, "2600.29000000", "2600.29000000", "2591.89000000", "2593.95000000", "2177.49890000", 1748597999999, "5651040.52724500", 10946, "1007.21010000", "2614465.33880600", "0"], [1748598000000, "2593.95000000", "2594.81000000", "2588.16000000", "2590.67000000", "2351.50400000", 1748598059999, "6091265.68651100", 8766, "454.14160000", "1176812.18632900", "0"], [1748598060000, "2590.68000000", "2595.50000000", "2590.21000000", "2591.90000000", "916.30740000", 1748598119999, "2376448.26570600", 6475, "439.63220000", "1140019.55990200", "0"], [1748598120000, "2591.90000000", "2593.80000000", "2589.18000000", "2589.41000000", "816.38090000", 1748598179999, "2115920.96430000", 6281, "410.51750000", "1064062.39440100", "0"], [1748598180000, "2589.42000000", "2598.16000000", "2588.40000000", "2597.93000000", "1284.54020000", 1748598239999, "3334073.53295200", 6975, "584.00080000", "1515757.93512700", "0"], [1748598240000, "2597.93000000", "2602.80000000", "2595.30000000", "2602.16000000", "1078.44360000", 1748598299999, "2803131.36321300", 6155, "655.87360000", "1704996.59150100", "0"], [1748598300000, "2602.16000000", "2609.36000000", "2601.57000000", "2606.40000000", "1029.76050000", 1748598359999, "2682782.85844100", 7080, "721.09180000", "1878649.05499800", "0"], [1748598360000, "2606.40000000", "2608.70000000", "2605.31000000", "2607.31000000", "423.84280000", 1748598419999, "1104835.56780200", 4622, "193.85660000", "505314.01032100", "0"], [1748598420000, "2607.30000000", "2609.00000000", "2602.22000000", "2602.35000000", "317.27240000", 1748598479999, "826572.62186800", 4614, "86.93510000", "226542.65383000", "0"], [1748598480000, "2602.35000000", "2603.60000000", "2598.41000000", "2599.03000000", "1479.98620000", 1748598539999, "3848903.51975600", 5074, "601.47820000", "1564077.65209700", "0"], [1748598540000, "2599.03000000", "2603.11000000", "2597.80000000", "2603.00000000", "1013.63530000", 1748598599999, "2636545.60587700", 4383, "894.66180000", "2327249.23691400", "0"], [1748598600000, "2602.99000000", "2605.30000000", "2600.21000000", "2605.02000000", "1417.28700000", 1748598659999, "3689900.39790300", 4933, "1228.56940000", "3198656.82793300", "0"], [1748598660000, "2605.01000000", "2606.20000000", "2602.31000000", "2604.70000000", "1134.59620000", 1748598719999, "2954532.49638600", 4282, "943.87670000", "2457845.87592600", "0"], [1748598720000, "2604.70000000", "2608.51000000", "2604.26000000", "2608.41000000", "438.87280000", 1748598779999, "1144077.92201000", 3060, "337.40510000", "879542.73744900", "0"], [1748598780000, "2608.42000000", "2608.42000000", "2606.49000000", "2607.61000000", "236.01640000", 1748598839999, "615422.55293900", 2710, "104.63980000", "272835.53613700", "0"], [1748598840000, "2607.61000000", "2613.14000000", "2607.61000000", "2611.06000000", "691.78740000", 1748598899999, "1806412.67539600", 4564, "432.60710000", "1129536.06151100", "0"], [1748598900000, "2611.05000000", "2614.50000000", "2610.05000000", "2612.30000000", "499.50670000", 1748598959999, "1304532.03779200", 5333, "403.85200000", "1054698.37770900", "0"], [1748598960000, "2612.30000000", "2615.40000000", "2611.06000000", "2614.19000000", "498.45790000", 1748599019999, "1302603.65763600", 3231, "273.47570000", "714765.09529000", "0"], [1748599020000, "2614.19000000", "2615.97000000", "2613.61000000", "2615.39000000", "411.88980000", 1748599079999, "1077102.71376600", 2904, "263.88460000", "690017.92188400", "0"], [1748599080000, "2615.40000000", "2617.79000000", "2615.10000000", "2617.01000000", "469.88780000", 1748599139999, "1229351.20353300", 3097, "379.96810000", "994064.98622700", "0"], [1748599140000, "2617.02000000", "2617.68000000", "2615.08000000", "2615.08000000", "425.25420000", 1748599199999, "1112782.05239600", 2102, "146.64760000", "383733.02170400", "0"], [1748599200000, "2615.07000000", "2615.08000000", "2611.31000000", "2612.07000000", "1225.13410000", 1748599259999, "3200415.28451300", 4824, "729.11700000", "1904506.38248900", "0"], [1748599260000, "2612.07000000", "2617.20000000", "2611.49000000", "2617.10000000", "466.56900000", 1748599319999, "1219598.24439000", 4314, "268.91940000", "702926.05897500", "0"], [1748599320000, "2617.10000000", "2617.70000000", "2616.02000000", "2617.12000000", "926.20770000", 1748599379999, "2423711.83842300", 3390, "453.61820000", "1187031.03206600", "0"], [1748599380000, "2617.13000000", "2618.00000000", "2615.30000000", "2615.89000000", "548.57990000", 1748599439999, "1435543.77621700", 3361, "287.97150000", "753584.02486400", "0"], [1748599440000, "2615.90000000", "2616.35000000", "2614.21000000", "2614.21000000", "309.91830000", 1748599499999, "810615.28377600", 2452, "211.38400000", "552918.02571300", "0"], [1748599500000, "2614.21000000", "2615.99000000", "2611.58000000", "2612.06000000", "559.27890000", 1748599559999, "1461681.91799100", 3104, "302.57920000", "790873.49485800", "0"], [1748599560000, "2612.06000000", "2613.02000000", "2611.61000000", "2612.50000000", "187.43390000", 1748599619999, "489677.06332100", 1995, "147.36590000", "384996.07764000", "0"], [1748599620000, "2612.50000000", "2613.06000000", "2610.49000000", "2610.92000000", "370.07230000", 1748599679999, "966450.72729400", 3239, "194.06830000", "506788.10168500", "0"], [1748599680000, "2610.92000000", "2613.00000000", "2610.92000000", "2611.51000000", "246.95850000", 1748599739999, "645113.96236500", 2294, "176.61650000", "461356.56045200", "0"], [1748599740000, "2611.51000000", "2612.71000000", "2610.22000000", "2610.23000000", "323.57040000", 1748599799999, "844964.67997700", 2182, "170.25960000", "444625.96738200", "0"], [1748599800000, "2610.22000000", "2610.22000000", "2607.60000000", "2609.26000000", "487.41020000", 1748599859999, "1271377.99760100", 3745, "255.60760000", "666700.72677500", "0"], [1748599860000, "2609.26000000", "2610.69000000", "2608.90000000", "2608.90000000", "248.45660000", 1748599919999, "648435.38271800", 1696, "200.63380000", "523631.03151300", "0"], [1748599920000, "2608.91000000", "2610.98000000", "2608.90000000", "2609.71000000", "152.16990000", 1748599979999, "397142.07819800", 1460, "120.51060000", "314513.14972900", "0"], [1748599980000, "2609.70000000", "2609.88000000", "2604.07000000", "2605.49000000", "438.72160000", 1748600039999, "1143790.62126300", 3182, "263.54630000", "687109.04940900", "0"], [1748600040000, "2605.49000000", "2606.80000000", "2604.28000000", "2604.69000000", "591.25220000", 1748600099999, "1540359.29480100", 2451, "282.77360000", "736753.33874100", "0"], [1748600100000, "2604.70000000", "2606.20000000", "2602.97000000", "2605.95000000", "498.58070000", 1748600159999, "1298681.39849600", 4052, "213.21950000", "555370.65370500", "0"], [1748600160000, "2605.95000000", "2608.40000000", "2605.71000000", "2607.39000000", "363.38570000", 1748600219999, "947458.53650300", 2970, "213.17280000", "555774.51926400", "0"], [1748600220000, "2607.40000000", "2611.20000000", "2607.39000000", "2610.60000000", "637.80540000", 1748600279999, "1664828.60502300", 3318, "423.87820000", "1106441.84634300", "0"], [1748600280000, "2610.61000000", "2610.80000000", "2609.20000000", "2609.25000000", "230.08880000", 1748600339999, "600522.04470600", 2021, "139.46200000", "363978.13202000", "0"], [1748600340000, "2609.26000000", "2609.80000000", "2608.71000000", "2609.50000000", "207.90820000", 1748600399999, "542480.72951200", 1899, "131.29860000", "342579.51607200", "0"], [1748600400000, "2609.50000000", "2610.00000000", "2606.07000000", "2608.11000000", "1179.91320000", 1748600459999, "3076508.79943100", 2898, "226.13210000", "589793.40372900", "0"], [1748600460000, "2608.11000000", "2614.60000000", "2608.11000000", "2614.56000000", "624.56330000", 1748600519999, "1631044.70414000", 4081, "402.71170000", "1051628.16102800", "0"], [1748600520000, "2614.56000000", "2615.85000000", "2613.70000000", "2615.71000000", "317.15240000", 1748600579999, "829258.06580500", 2645, "246.32530000", "644078.55903300", "0"], [1748600580000, "2615.70000000", "2616.87000000", "2615.00000000", "2616.35000000", "325.44880000", 1748600639999, "851264.40154400", 1553, "175.68390000", "459526.58073900", "0"], [1748600640000, "2616.35000000", "2617.29000000", "2614.80000000", "2615.77000000", "529.72990000", 1748600699999, "1385711.89633300", 2171, "212.84100000", "556706.25421400", "0"], [1748600700000, "2615.77000000", "2616.09000000", "2613.20000000", "2613.51000000", "519.63040000", 1748600759999, "1358637.17087900", 2444, "307.81590000", "804836.20799600", "0"], [1748600760000, "2613.50000000", "2614.41000000", "2612.77000000", "2613.44000000", "288.66350000", 1748600819999, "754516.32188900", 1871, "174.74460000", "456716.19459600", "0"], [1748600820000, "2613.44000000", "2614.08000000", "2613.07000000", "2613.39000000", "296.00590000", 1748600879999, "773638.98513900", 1187, "159.58860000", "417090.76187400", "0"], [1748600880000, "2613.40000000", "2615.70000000", "2613.40000000", "2615.50000000", "195.44710000", 1748600939999, "511089.64851700", 1224, "150.60120000", "393793.24632200", "0"], [1748600940000, "2615.49000000", "2617.24000000", "2614.55000000", "2617.24000000", "402.85270000", 1748600999999, "1053729.94014200", 1523, "258.83680000", "677081.56456300", "0"], [1748601000000, "2617.24000000", "2617.50000000", "2615.33000000", "2615.61000000", "344.75790000", 1748601059999, "902020.25165800", 1833, "199.70500000", "522527.37258300", "0"], [1748601060000, "2615.61000000", "2616.84000000", "2613.13000000", "2613.71000000", "453.32510000", 1748601119999, "1185615.11485200", 2642, "212.15360000", "554917.48045000", "0"], [1748601120000, "2613.71000000", "2616.70000000", "2613.71000000", "2616.31000000", "210.53610000", 1748601179999, "550625.08347100", 2329, "143.74990000", "375961.15080100", "0"], [1748601180000, "2616.31000000", "2616.31000000", "2612.80000000", "2613.00000000", "419.61050000", 1748601239999, "1097052.59602700", 3649, "178.81750000", "467511.42269000", "0"], [1748601240000, "2612.99000000", "2613.00000000", "2610.47000000", "2611.25000000", "466.35830000", 1748601299999, "1217942.80330000", 2266, "205.12540000", "535632.12145000", "0"], [1748601300000, "2611.26000000", "2612.60000000", "2611.26000000", "2612.40000000", "213.74600000", 1748601359999, "558301.39309800", 1885, "154.80760000", "404342.75603900", "0"], [1748601360000, "2612.41000000", "2614.80000000", "2612.13000000", "2614.79000000", "377.15670000", 1748601419999, "985618.23362700", 2555, "311.18300000", "813203.21847100", "0"], [1748601420000, "2614.79000000", "2617.00000000", "2614.60000000", "2614.60000000", "210.16910000", 1748601479999, "549709.70451500", 2806, "162.50660000", "425045.02012100", "0"], [1748601480000, "2614.61000000", "2614.79000000", "2612.25000000", "2614.30000000", "270.72220000", 1748601539999, "707540.11090700", 2759, "179.89540000", "470129.39732100", "0"], [1748601540000, "2614.30000000", "2615.20000000", "2613.00000000", "2615.20000000", "364.24270000", 1748601599999, "952082.63701700", 2323, "175.73930000", "459351.59891800", "0"], [1748601600000, "2615.20000000", "2616.09000000", "2614.64000000", "2616.09000000", "263.83520000", 1748601659999, "689981.96971000", 1979, "176.52950000", "461648.88977100", "0"], [1748601660000, "2616.09000000", "2616.09000000", "2613.31000000", "2613.31000000", "319.36440000", 1748601719999, "835091.15896700", 1431, "197.68150000", "516943.77903400", "0"], [1748601720000, "2613.31000000", "2614.00000000", "2612.68000000", "2613.39000000", "194.72670000", 1748601779999, "508890.51635700", 1460, "77.10410000", "201498.96486300", "0"], [1748601780000, "2613.40000000", "2615.80000000", "2613.39000000", "2615.21000000", "227.60760000", 1748601839999, "595204.22081400", 2079, "105.90230000", "276936.92020300", "0"], [1748601840000, "2615.22000000", "2615.90000000", "2614.50000000", "2614.51000000", "133.46920000", 1748601899999, "349060.99160100", 1207, "83.65330000", "218786.53711300", "0"], [1748601900000, "2614.50000000", "2615.93000000", "2612.81000000", "2615.93000000", "345.82650000", 1748601959999, "904019.28014500", 2283, "246.50590000", "644402.47002600", "0"], [1748601960000, "2615.93000000", "2617.30000000", "2615.51000000", "2617.30000000", "166.70140000", 1748602019999, "436142.60228200", 2177, "100.64060000", "263310.02077600", "0"], [1748602020000, "2617.29000000", "2618.60000000", "2616.78000000", "2618.60000000", "504.97260000", 1748602079999, "1321845.73379400", 2506, "460.83750000", "1206325.63687200", "0"], [1748602080000, "2618.59000000", "2618.60000000", "2617.51000000", "2618.08000000", "163.30280000", 1748602139999, "427541.30413900", 1570, "30.94990000", "81024.06622800", "0"], [1748602140000, "2618.08000000", "2623.45000000", "2617.90000000", "2622.57000000", "806.37400000", 1748602199999, "2113629.96234000", 4734, "421.41920000", "1104526.66713400", "0"], [1748602200000, "2622.57000000", "2622.57000000", "2620.00000000", "2620.28000000", "338.80940000", 1748602259999, "888036.32667700", 2188, "132.01760000", "345963.81839600", "0"], [1748602260000, "2620.28000000", "2620.80000000", "2619.10000000", "2619.31000000", "209.07990000", 1748602319999, "547782.45065200", 2290, "109.26370000", "286258.47244000", "0"], [1748602320000, "2619.30000000", "2620.88000000", "2618.04000000", "2619.30000000", "206.04550000", 1748602379999, "539721.68979100", 3228, "113.33370000", "296875.86173500", "0"], [1748602380000, "2619.30000000", "2620.88000000", "2618.91000000", "2619.90000000", "231.72560000", 1748602439999, "607159.80063600", 1868, "149.47270000", "391631.57084300", "0"], [1748602440000, "2619.91000000", "2620.88000000", "2619.51000000", "2619.51000000", "175.40590000", 1748602499999, "459613.98562500", 1479, "109.73490000", "287534.60956000", "0"], [1748602500000, "2619.52000000", "2620.40000000", "2618.10000000", "2620.39000000", "166.05750000", 1748602559999, "434896.44374900", 2110, "114.95500000", "301055.40052000", "0"], [1748602560000, "2620.40000000", "2622.00000000", "2619.44000000", "2621.59000000", "304.69720000", 1748602619999, "798522.94063500", 2363, "181.53160000", "475750.32541100", "0"], [1748602620000, "2621.59000000", "2622.39000000", "2620.61000000", "2620.80000000", "253.96900000", 1748602679999, "665752.52808600", 2691, "130.03100000", "340882.35744900", "0"], [1748602680000, "2620.81000000", "2621.90000000", "2619.51000000", "2621.71000000", "212.34920000", 1748602739999, "556521.09643700", 2420, "128.47380000", "336684.35813900", "0"], [1748602740000, "2621.70000000", "2622.88000000", "2621.18000000", "2622.05000000", "342.09630000", 1748602799999, "896980.12026700", 1812, "148.10680000", "388327.08423000", "0"], [1748602800000, "2622.06000000", "2623.30000000", "2621.70000000", "2622.49000000", "271.13630000", 1748602859999, "711044.07286200", 2794, "180.20260000", "472549.48951900", "0"], [1748602860000, "2622.50000000", "2625.56000000", "2622.09000000", "2622.14000000", "450.24290000", 1748602919999, "1181268.44191400", 3808, "292.04170000", "766274.54872000", "0"], [1748602920000, "2622.13000000", "2622.90000000", "2621.70000000", "2622.00000000", "159.35000000", 1748602979999, "417857.10507600", 2168, "75.51330000", "198015.13138900", "0"], [1748602980000, "2622.00000000", "2624.00000000", "2621.76000000", "2623.41000000", "113.21160000", 1748603039999, "296974.11610800", 2260, "66.61250000", "174714.03156800", "0"], [1748603040000, "2623.41000000", "2624.01000000", "2621.89000000", "2622.46000000", "363.42490000", 1748603099999, "953192.06311200", 2239, "133.36620000", "349809.71632600", "0"], [1748603100000, "2622.47000000", "2624.13000000", "2622.46000000", "2623.31000000", "190.36600000", 1748603159999, "499408.64722200", 2257, "130.80470000", "343137.63246700", "0"], [1748603160000, "2623.31000000", "2625.10000000", "2623.30000000", "2624.81000000", "198.18350000", 1748603219999, "520122.25567600", 1397, "171.23280000", "449390.87074300", "0"], [1748603220000, "2624.82000000", "2626.86000000", "2624.81000000", "2626.00000000", "314.38720000", 1748603279999, "825568.99058700", 1678, "204.61260000", "537267.85840100", "0"], [1748603280000, "2625.99000000", "2628.00000000", "2625.00000000", "2627.04000000", "885.02120000", 1748603339999, "2325370.53122900", 3352, "683.17890000", "1795083.82996600", "0"], [1748603340000, "2627.04000000", "2628.10000000", "2624.01000000", "2624.01000000", "570.43900000", 1748603399999, "1498128.28822700", 3037, "221.26840000", "581156.84502900", "0"], [1748603400000, "2624.01000000", "2626.00000000", "2624.01000000", "2625.86000000", "271.48710000", 1748603459999, "712677.31923200", 2875, "207.77140000", "545394.28131400", "0"], [1748603460000, "2625.85000000", "2626.10000000", "2625.21000000", "2625.81000000", "184.73130000", 1748603519999, "485059.52424900", 1377, "116.12390000", "304907.10178200", "0"], [1748603520000, "2625.81000000", "2625.81000000", "2623.51000000", "2623.61000000", "252.15470000", 1748603579999, "661828.20172100", 1963, "109.64170000", "287759.34479100", "0"], [1748603580000, "2623.61000000", "2623.61000000", "2621.60000000", "2621.60000000", "319.43220000", 1748603639999, "837681.07939800", 1572, "107.06720000", "280787.15519300", "0"], [1748603640000, "2621.60000000", "2621.61000000", "2620.04000000", "2620.05000000", "281.77770000", 1748603699999, "738448.69870600", 1553, "143.92950000", "377181.87627400", "0"], [1748603700000, "2620.04000000", "2621.22000000", "2619.71000000", "2621.02000000", "300.54810000", 1748603759999, "787589.84606800", 1775, "150.95530000", "395596.93397300", "0"], [1748603760000, "2621.01000000", "2621.62000000", "2620.90000000", "2621.10000000", "136.72080000", 1748603819999, "358377.36528500", 1433, "50.78460000", "133114.87631500", "0"], [1748603820000, "2621.11000000", "2623.00000000", "2621.11000000", "2622.56000000", "105.46770000", 1748603879999, "276556.44419300", 2020, "74.36460000", "194990.68849000", "0"], [1748603880000, "2622.55000000", "2626.00000000", "2622.55000000", "2626.00000000", "150.16760000", 1748603939999, "394040.77951900", 1626, "125.07620000", "328189.78655600", "0"], [1748603940000, "2625.99000000", "2626.00000000", "2624.51000000", "2625.05000000", "173.08370000", 1748603999999, "454411.83240700", 982, "70.39730000", "184780.80660600", "0"], [1748604000000, "2625.04000000", "2625.78000000", "2624.21000000", "2624.21000000", "141.66970000", 1748604059999, "371866.25579300", 2097, "46.15820000", "121161.47522900", "0"], [1748604060000, "2624.21000000", "2624.70000000", "2622.00000000", "2623.86000000", "263.87490000", 1748604119999, "692250.28621900", 3115, "134.14240000", "351918.07035100", "0"], [1748604120000, "2623.86000000", "2625.50000000", "2623.30000000", "2623.61000000", "168.12900000", 1748604179999, "441212.62310200", 2614, "70.16840000", "184143.81342400", "0"], [1748604180000, "2623.61000000", "2624.50000000", "2622.71000000", "2623.19000000", "203.50330000", 1748604239999, "533830.46089300", 2227, "133.66460000", "350617.08619000", "0"], [1748604240000, "2623.19000000", "2623.21000000", "2620.62000000", "2621.16000000", "216.02670000", 1748604299999, "566437.84551000", 2639, "26.45690000", "69366.33993300", "0"], [1748604300000, "2621.17000000", "2621.49000000", "2620.41000000", "2621.39000000", "124.29500000", 1748604359999, "325774.98211900", 2044, "58.44440000", "153172.37844300", "0"], [1748604360000, "2621.40000000", "2621.40000000", "2615.34000000", "2617.70000000", "1512.28270000", 1748604419999, "3958277.33334000", 3659, "237.58790000", "621944.78064300", "0"], [1748604420000, "2617.70000000", "2618.03000000", "2615.07000000", "2615.07000000", "283.27220000", 1748604479999, "741166.00599300", 2760, "112.21650000", "293653.90201300", "0"], [1748604480000, "2615.08000000", "2618.41000000", "2615.08000000", "2616.93000000", "449.91630000", 1748604539999, "1177306.99724500", 2958, "371.10550000", "971036.63352700", "0"], [1748604540000, "2616.92000000", "2618.50000000", "2616.92000000", "2617.74000000", "295.73760000", 1748604599999, "774174.52696300", 1963, "124.06520000", "324751.62731400", "0"], [1748604600000, "2617.74000000", "2618.40000000", "2617.55000000", "2618.39000000", "122.44410000", 1748604659999, "320549.97103900", 1456, "92.64490000", "242540.14014600", "0"], [1748604660000, "2618.40000000", "2618.60000000", "2617.82000000", "2618.04000000", "181.00910000", 1748604719999, "473897.73923800", 1139, "107.25550000", "280800.27869400", "0"], [1748604720000, "2618.04000000", "2621.43000000", "2618.04000000", "2621.42000000", "249.80090000", 1748604779999, "654378.37494900", 3370, "178.18030000", "466715.40490400", "0"], [1748604780000, "2621.42000000", "2621.92000000", "2617.21000000", "2617.41000000", "232.91790000", 1748604839999, "610181.32996700", 2862, "104.08430000", "272707.26723100", "0"], [1748604840000, "2617.41000000", "2619.50000000", "2617.41000000", "2619.10000000", "187.60450000", 1748604899999, "491325.11631900", 1664, "126.96500000", "332503.71813400", "0"], [1748604900000, "2619.11000000", "2619.11000000", "2617.60000000", "2618.48000000", "209.12390000", 1748604959999, "547594.93779200", 2262, "112.33830000", "294145.13537300", "0"], [1748604960000, "2618.47000000", "2620.97000000", "2618.32000000", "2619.81000000", "218.43000000", 1748605019999, "572265.81741200", 1966, "154.91050000", "405836.56280100", "0"], [1748605020000, "2619.81000000", "2622.60000000", "2619.81000000", "2621.82000000", "332.63190000", 1748605079999, "872012.14918300", 2674, "206.14350000", "540351.28984600", "0"], [1748605080000, "2621.82000000", "2623.62000000", "2621.14000000", "2623.03000000", "253.46420000", 1748605139999, "664712.43023600", 2014, "195.64200000", "513050.88806200", "0"], [1748605140000, "2623.02000000", "2623.05000000", "2621.10000000", "2621.92000000", "212.10160000", 1748605199999, "556157.65372400", 1696, "126.23940000", "330982.61959700", "0"], [1748605200000, "2621.92000000", "2621.92000000", "2620.10000000", "2620.21000000", "208.77230000", 1748605259999, "547184.80592300", 2067, "100.89640000", "264446.18442200", "0"], [1748605260000, "2620.21000000", "2620.64000000", "2619.10000000", "2619.10000000", "128.82670000", 1748605319999, "337475.55417700", 1582, "46.25000000", "121154.94360200", "0"], [1748605320000, "2619.11000000", "2619.11000000", "2618.09000000", "2618.09000000", "95.11700000", 1748605379999, "249084.03297700", 889, "57.49700000", "150564.28082900", "0"], [1748605380000, "2618.10000000", "2618.91000000", "2616.86000000", "2617.99000000", "116.32960000", 1748605439999, "304532.21071700", 1610, "48.90240000", "128019.41741900", "0"], [1748605440000, "2617.99000000", "2618.00000000", "2616.00000000", "2616.01000000", "122.69660000", 1748605499999, "321072.22486800", 1237, "32.72960000", "85638.50407600", "0"], [1748605500000, "2616.01000000", "2620.42000000", "2616.01000000", "2619.48000000", "342.37830000", 1748605559999, "896581.20140300", 2053, "228.20470000", "597550.41975200", "0"], [1748605560000, "2619.48000000", "2619.48000000", "2618.20000000", "2618.53000000", "132.81860000", 1748605619999, "347828.02622800", 1418, "67.50920000", "176779.83908300", "0"], [1748605620000, "2618.54000000", "2620.93000000", "2618.10000000", "2618.11000000", "318.50510000", 1748605679999, "834331.33133200", 2814, "209.50050000", "548826.07262700", "0"], [1748605680000, "2618.11000000", "2619.80000000", "2617.11000000", "2619.79000000", "201.48020000", 1748605739999, "527538.94150400", 2150, "91.20980000", "238816.54022200", "0"], [1748605740000, "2619.79000000", "2619.80000000", "2617.60000000", "2619.79000000", "169.26750000", 1748605799999, "443318.38051300", 1718, "36.14320000", "94647.47786500", "0"], [1748605800000, "2619.79000000", "2620.34000000", "2618.30000000", "2619.09000000", "135.58440000", 1748605859999, "355150.46009600", 1402, "24.67650000", "64636.46243600", "0"], [1748605860000, "2619.10000000", "2621.94000000", "2619.09000000", "2620.78000000", "185.53550000", 1748605919999, "486216.25834600", 2397, "130.79430000", "342742.84907100", "0"], [1748605920000, "2620.77000000", "2622.00000000", "2619.09000000", "2620.66000000", "102.02190000", 1748605979999, "267352.62605600", 1884, "28.33080000", "74237.79526400", "0"], [1748605980000, "2620.65000000", "2621.90000000", "2620.00000000", "2621.90000000", "78.83150000", 1748606039999, "206583.57534600", 1419, "43.04570000", "112810.53530200", "0"], [1748606040000, "2621.89000000", "2623.50000000", "2621.40000000", "2621.98000000", "160.95610000", 1748606099999, "422125.27884300", 1455, "106.09480000", "278250.69820700", "0"], [1748606100000, "2621.97000000", "2624.25000000", "2621.97000000", "2624.25000000", "204.35460000", 1748606159999, "536072.80421200", 1248, "168.21210000", "441241.15320000", "0"], [1748606160000, "2624.24000000", "2624.35000000", "2623.54000000", "2623.95000000", "208.28960000", 1748606219999, "546530.52913600", 1546, "82.20490000", "215690.80973400", "0"], [1748606220000, "2623.95000000", "2623.98000000", "2622.92000000", "2623.11000000", "107.21500000", 1748606279999, "281280.86886800", 890, "57.32910000", "150400.33845100", "0"], [1748606280000, "2623.11000000", "2623.99000000", "2623.04000000", "2623.98000000", "71.12450000", 1748606339999, "186599.61832600", 901, "49.38760000", "129576.21566500", "0"], [1748606340000, "2623.98000000", "2623.98000000", "2621.97000000", "2622.04000000", "162.27710000", 1748606399999, "425647.24685300", 1617, "30.08940000", "78906.22718600", "0"], [1748606400000, "2622.04000000", "2623.00000000", "2621.81000000", "2622.20000000", "175.19370000", 1748606459999, "459385.96949100", 1870, "95.50700000", "250426.20212900", "0"], [1748606460000, "2622.20000000", "2624.47000000", "2622.20000000", "2624.46000000", "130.82390000", 1748606519999, "343257.26114200", 1467, "66.33170000", "174031.15242100", "0"], [1748606520000, "2624.47000000", "2625.51000000", "2623.95000000", "2625.34000000", "189.28790000", 1748606579999, "496795.47598900", 2057, "85.75540000", "225067.04269400", "0"], [1748606580000, "2625.33000000", "2626.30000000", "2624.50000000", "2624.51000000", "86.47480000", 1748606639999, "227051.68805300", 1520, "48.38850000", "127061.99499600", "0"], [1748606640000, "2624.50000000", "2625.96000000", "2624.30000000", "2624.37000000", "155.80990000", 1748606699999, "409033.86827200", 1918, "89.98330000", "236202.81841600", "0"], [1748606700000, "2624.37000000", "2624.37000000", "2620.70000000", "2621.18000000", "129.29720000", 1748606759999, "339050.78438500", 2048, "55.85680000", "146451.63986600", "0"], [1748606760000, "2621.18000000", "2622.28000000", "2621.18000000", "2621.99000000", "113.24320000", 1748606819999, "296907.54124200", 1576, "52.41140000", "137411.43121200", "0"], [1748606820000, "2621.99000000", "2623.72000000", "2621.99000000", "2623.71000000", "67.04760000", 1748606879999, "175840.51485800", 876, "40.07110000", "105087.13758500", "0"], [1748606880000, "2623.72000000", "2623.72000000", "2621.80000000", "2621.80000000", "57.66190000", 1748606939999, "151251.23168800", 958, "5.77340000", "15146.54839900", "0"], [1748606940000, "2621.80000000", "2622.40000000", "2608.72000000", "2613.80000000", "1485.60470000", 1748606999999, "3881780.52516000", 8570, "548.74310000", "1433661.96251500", "0"], [1748607000000, "2613.79000000", "2613.79000000", "2596.62000000", "2601.88000000", "3251.10830000", 1748607059999, "8459444.49404900", 15024, "1758.83500000", "4576124.76242100", "0"], [1748607060000, "2601.87000000", "2601.87000000", "2590.00000000", "2593.18000000", "1707.12060000", 1748607119999, "4427309.01802200", 11285, "592.42000000", "1536583.34834000", "0"], [1748607120000, "2593.18000000", "2601.00000000", "2592.33000000", "2598.40000000", "1920.62190000", 1748607179999, "4990042.47306300", 8480, "966.06270000", "2509276.76813900", "0"], [1748607180000, "2598.40000000", "2599.50000000", "2591.42000000", "2593.88000000", "518.04820000", 1748607239999, "1344437.12370500", 6150, "202.47770000", "525234.46510900", "0"], [1748607240000, "2593.88000000", "2597.68000000", "2589.14000000", "2589.14000000", "3232.25710000", 1748607299999, "8383289.11484300", 8033, "2010.41900000", "5214366.19452800", "0"], [1748607300000, "2589.14000000", "2596.64000000", "2588.49000000", "2593.71000000", "1495.58050000", 1748607359999, "3877976.22722800", 8239, "799.09420000", "2071983.47582000", "0"], [1748607360000, "2593.71000000", "2595.00000000", "2589.92000000", "2592.14000000", "407.49780000", 1748607419999, "1056412.02838400", 6942, "174.69970000", "452837.45929400", "0"], [1748607420000, "2592.15000000", "2595.00000000", "2590.00000000", "2594.12000000", "415.02440000", 1748607479999, "1075655.70933700", 5316, "196.71210000", "509843.75103000", "0"], [1748607480000, "2594.12000000", "2601.83000000", "2593.10000000", "2601.74000000", "880.77000000", 1748607539999, "2288310.61845300", 5499, "555.10210000", "1442110.04115100", "0"], [1748607540000, "2601.75000000", "2602.07000000", "2598.58000000", "2598.58000000", "774.79060000", 1748607599999, "2014804.81285800", 2636, "75.85720000", "197250.91835400", "0"], [1748607600000, "2598.58000000", "2598.58000000", "2593.83000000", "2595.40000000", "687.33350000", 1748607659999, "1783814.13629000", 3479, "210.17410000", "545371.37363400", "0"], [1748607660000, "2595.39000000", "2598.60000000", "2594.50000000", "2594.50000000", "383.82880000", 1748607719999, "996695.40884200", 3576, "189.47110000", "492070.82866000", "0"], [1748607720000, "2594.50000000", "2596.59000000", "2593.89000000", "2594.90000000", "296.44670000", 1748607779999, "769360.03337700", 2804, "173.25750000", "449637.67701800", "0"], [1748607780000, "2594.91000000", "2595.10000000", "2583.16000000", "2584.08000000", "1767.33810000", 1748607839999, "4572294.03716300", 7620, "792.04110000", "2048660.66991400", "0"], [1748607840000, "2584.08000000", "2587.07000000", "2578.20000000", "2586.61000000", "2182.87340000", 1748607899999, "5636242.36075400", 8679, "620.30420000", "1602376.46369700", "0"], [1748607900000, "2586.62000000", "2592.74000000", "2586.62000000", "2592.37000000", "280.08750000", 1748607959999, "725481.51750900", 3944, "182.35280000", "472293.13714800", "0"], [1748607960000, "2592.37000000", "2593.50000000", "2589.70000000", "2590.19000000", "416.04570000", 1748608019999, "1078436.08037700", 3638, "149.74460000", "388063.74072200", "0"], [1748608020000, "2590.20000000", "2594.00000000", "2590.19000000", "2594.00000000", "136.58110000", 1748608079999, "354075.58865900", 1921, "87.72760000", "227426.99602900", "0"], [1748608080000, "2593.99000000", "2595.42000000", "2593.00000000", "2593.57000000", "271.75020000", 1748608139999, "704922.02011400", 2698, "161.15490000", "418033.21533500", "0"], [1748608140000, "2593.56000000", "2594.96000000", "2593.00000000", "2594.60000000", "466.86530000", 1748608199999, "1211041.15292900", 2364, "267.88870000", "694872.68734100", "0"], [1748608200000, "2594.60000000", "2603.81000000", "2593.20000000", "2601.86000000", "1610.38600000", 1748608259999, "4187327.77533200", 6693, "763.51320000", "1984893.38505300", "0"], [1748608260000, "2601.86000000", "2604.07000000", "2600.51000000", "2602.51000000", "898.24760000", 1748608319999, "2337514.06845900", 5170, "627.49240000", "1632990.18075800", "0"], [1748608320000, "2602.51000000", "2608.55000000", "2602.51000000", "2607.31000000", "781.77350000", 1748608379999, "2037361.26570500", 6244, "407.23140000", "1061062.19735700", "0"], [1748608380000, "2607.32000000", "2610.93000000", "2607.32000000", "2608.59000000", "620.28270000", 1748608439999, "1618588.34413100", 5185, "326.80520000", "852769.90274000", "0"], [1748608440000, "2608.58000000", "2611.44000000", "2608.58000000", "2608.99000000", "425.77330000", 1748608499999, "1111370.40543700", 3509, "219.74610000", "573569.55975100", "0"], [1748608500000, "2609.00000000", "2611.90000000", "2608.81000000", "2609.50000000", "430.99070000", 1748608559999, "1125121.41157400", 3745, "317.98970000", "830105.34251100", "0"], [1748608560000, "2609.50000000", "2610.89000000", "2608.24000000", "2608.79000000", "334.41590000", 1748608619999, "872656.64372300", 2788, "111.48790000", "290938.06108100", "0"], [1748608620000, "2608.79000000", "2610.90000000", "2608.79000000", "2609.04000000", "207.21640000", 1748608679999, "540778.30099300", 2940, "47.30710000", "123460.63360500", "0"], [1748608680000, "2609.05000000", "2609.05000000", "2607.20000000", "2608.33000000", "193.27620000", 1748608739999, "504063.72690100", 2602, "73.16010000", "190813.23553300", "0"], [1748608740000, "2608.34000000", "2611.40000000", "2608.33000000", "2610.86000000", "234.47840000", 1748608799999, "612051.21441500", 3045, "116.36860000", "303731.13646000", "0"], [1748608800000, "2610.86000000", "2614.95000000", "2609.86000000", "2613.27000000", "484.31910000", 1748608859999, "1265221.14445200", 3802, "328.15620000", "857448.90217700", "0"], [1748608860000, "2613.27000000", "2613.27000000", "2612.06000000", "2612.65000000", "350.62520000", 1748608919999, "916031.04482300", 2545, "215.91980000", "564096.24155800", "0"], [1748608920000, "2612.65000000", "2617.58000000", "2612.60000000", "2616.61000000", "1221.19670000", 1748608979999, "3193927.33480500", 4569, "1111.04730000", "2905740.90140400", "0"], [1748608980000, "2616.61000000", "2617.99000000", "2614.80000000", "2616.07000000", "454.63680000", 1748609039999, "1189507.76617200", 4107, "263.28950000", "688878.08321300", "0"], [1748609040000, "2616.07000000", "2617.94000000", "2615.90000000", "2616.38000000", "231.68080000", 1748609099999, "606280.32573600", 3486, "123.37250000", "322839.95695800", "0"], [1748609100000, "2616.38000000", "2617.65000000", "2615.71000000", "2617.39000000", "227.28680000", 1748609159999, "594802.65576300", 2217, "75.94850000", "198743.14896100", "0"], [1748609160000, "2617.39000000", "2620.40000000", "2616.81000000", "2619.93000000", "652.01550000", 1748609219999, "1707523.09525700", 3860, "536.74900000", "1405674.67324000", "0"], [1748609220000, "2619.93000000", "2620.80000000", "2619.09000000", "2619.89000000", "232.76090000", 1748609279999, "609844.29559200", 3428, "80.07700000", "209784.05263100", "0"], [1748609280000, "2619.90000000", "2621.57000000", "2619.60000000", "2621.29000000", "172.17070000", 1748609339999, "451231.63122100", 2878, "80.57610000", "211167.88744400", "0"], [1748609340000, "2621.29000000", "2622.29000000", "2618.20000000", "2618.20000000", "228.62030000", 1748609399999, "599096.55898600", 3619, "71.38370000", "187082.93494400", "0"], [1748609400000, "2618.20000000", "2620.92000000", "2618.20000000", "2618.50000000", "524.65060000", 1748609459999, "1374550.20992100", 3294, "390.29220000", "1022601.37328900", "0"], [1748609460000, "2618.51000000", "2619.10000000", "2615.89000000", "2616.41000000", "418.40840000", 1748609519999, "1094894.63204400", 3208, "209.36820000", "547821.47856300", "0"], [1748609520000, "2616.41000000", "2617.60000000", "2615.21000000", "2616.61000000", "470.24580000", 1748609579999, "1230281.04360700", 2883, "293.76630000", "768484.82807900", "0"], [1748609580000, "2616.61000000", "2616.84000000", "2614.50000000", "2614.50000000", "537.44170000", 1748609639999, "1405655.95072100", 2517, "285.53120000", "746786.62270400", "0"], [1748609640000, "2614.50000000", "2615.59000000", "2614.10000000", "2614.90000000", "207.45420000", 1748609699999, "542452.11559700", 1890, "108.52930000", "283781.99796400", "0"], [1748609700000, "2614.90000000", "2614.96000000", "2613.20000000", "2614.89000000", "249.74840000", 1748609759999, "652864.83475500", 2744, "100.82850000", "263578.17813800", "0"], [1748609760000, "2614.90000000", "2614.98000000", "2613.71000000", "2614.07000000", "111.67960000", 1748609819999, "291938.51663000", 1257, "39.27070000", "102649.35054300", "0"], [1748609820000, "2614.07000000", "2614.50000000", "2612.06000000", "2612.99000000", "220.02790000", 1748609879999, "574936.98604100", 1813, "135.91100000", "355123.26086000", "0"], [1748609880000, "2613.00000000", "2614.43000000", "2612.81000000", "2614.19000000", "253.51960000", 1748609939999, "662617.65001600", 1441, "204.68920000", "535001.54504500", "0"], [1748609940000, "2614.20000000", "2614.20000000", "2609.97000000", "2610.20000000", "765.54730000", 1748609999999, "1999851.62015400", 2730, "165.50320000", "432196.62787100", "0"], [1748610000000, "2610.20000000", "2612.60000000", "2610.20000000", "2611.69000000", "287.43600000", 1748610059999, "750549.06990900", 1779, "97.79900000", "255371.82397500", "0"], [1748610060000, "2611.67000000", "2613.00000000", "2610.87000000", "2612.40000000", "284.04140000", 1748610119999, "741964.42853900", 2512, "140.01870000", "365735.31810100", "0"], [1748610120000, "2612.40000000", "2615.94000000", "2611.84000000", "2613.24000000", "484.05350000", 1748610179999, "1265514.18123100", 3409, "183.99630000", "481039.35049000", "0"], [1748610180000, "2613.24000000", "2616.03000000", "2613.24000000", "2615.37000000", "325.62300000", 1748610239999, "851392.12242100", 2879, "122.20020000", "319484.24366700", "0"], [1748610240000, "2615.36000000", "2618.03000000", "2612.97000000", "2616.53000000", "633.50640000", 1748610299999, "1657507.49946000", 3211, "247.46480000", "647428.00975900", "0"], [1748610300000, "2616.54000000", "2618.18000000", "2615.68000000", "2615.68000000", "395.43260000", 1748610359999, "1034965.05870800", 2035, "143.66630000", "375986.72637600", "0"], [1748610360000, "2615.69000000", "2616.70000000", "2614.12000000", "2614.12000000", "231.49800000", 1748610419999, "605388.76606800", 2663, "82.80660000", "216573.69420500", "0"], [1748610420000, "2614.11000000", "2614.11000000", "2611.57000000", "2613.39000000", "304.92040000", 1748610479999, "796620.07695300", 3065, "103.91120000", "271445.37251400", "0"], [1748610480000, "2613.40000000", "2613.53000000", "2611.24000000", "2611.38000000", "219.75040000", 1748610539999, "573980.70619100", 2052, "69.37150000", "181200.45704700", "0"], [1748610540000, "2611.37000000", "2611.38000000", "2608.49000000", "2608.50000000", "138.75800000", 1748610599999, "362130.38587100", 2032, "47.72730000", "124523.55034300", "0"], [1748610600000, "2608.50000000", "2610.80000000", "2608.33000000", "2609.50000000", "172.27340000", 1748610659999, "449593.31546300", 1924, "78.90360000", "205917.50402100", "0"], [1748610660000, "2609.49000000", "2609.80000000", "2608.05000000", "2609.00000000", "93.05160000", 1748610719999, "242776.18044900", 1693, "45.74510000", "119346.14548200", "0"], [1748610720000, "2609.00000000", "2609.61000000", "2608.04000000", "2609.50000000", "103.86170000", 1748610779999, "270968.10922600", 1292, "45.74850000", "119347.69208300", "0"], [1748610780000, "2609.50000000", "2609.69000000", "2605.51000000", "2606.00000000", "247.93210000", 1748610839999, "646425.75111200", 2543, "95.57820000", "249109.75682500", "0"], [1748610840000, "2606.00000000", "2606.00000000", "2600.28000000", "2605.11000000", "1851.99870000", 1748610899999, "4822144.48357400", 5363, "1014.44200000", "2641594.31389000", "0"], [1748610900000, "2605.10000000", "2607.03000000", "2604.10000000", "2607.03000000", "459.46900000", 1748610959999, "1197078.88508700", 4790, "222.00580000", "578429.41510500", "0"], [1748610960000, "2607.04000000", "2608.30000000", "2605.28000000", "2606.00000000", "535.53590000", 1748611019999, "1395763.00855300", 3547, "107.14560000", "279311.88646300", "0"], [1748611020000, "2606.00000000", "2606.79000000", "2603.41000000", "2603.41000000", "238.08940000", 1748611079999, "620420.78910000", 3816, "121.59370000", "316884.58077500", "0"], [1748611080000, "2603.41000000", "2604.96000000", "2602.39000000", "2604.30000000", "635.25170000", 1748611139999, "1653856.72157900", 4412, "171.67700000", "446986.32580700", "0"], [1748611140000, "2604.31000000", "2606.00000000", "2603.50000000", "2604.51000000", "292.80200000", 1748611199999, "762677.34235300", 3282, "205.91800000", "536340.49375100", "0"], [1748611200000, "2604.50000000", "2604.90000000", "2603.03000000", "2603.43000000", "104.55250000", 1748611259999, "272277.07057600", 2459, "44.74130000", "116511.29523700", "0"], [1748611260000, "2603.43000000", "2603.43000000", "2594.35000000", "2594.96000000", "1098.65590000", 1748611319999, "2853885.90198300", 6746, "240.46600000", "624536.75014700", "0"], [1748611320000, "2594.97000000", "2598.60000000", "2592.59000000", "2598.51000000", "949.68760000", 1748611379999, "2463849.57559300", 5323, "661.45760000", "1715913.72841700", "0"], [1748611380000, "2598.52000000", "2600.40000000", "2593.70000000", "2594.37000000", "612.65860000", 1748611439999, "1591646.77642300", 5080, "368.79860000", "958137.29689900", "0"], [1748611440000, "2594.36000000", "2595.79000000", "2593.01000000", "2594.21000000", "169.22800000", 1748611499999, "439091.30988400", 3263, "98.02430000", "254328.34806700", "0"], [1748611500000, "2594.20000000", "2594.53000000", "2591.40000000", "2591.40000000", "878.56500000", 1748611559999, "2278005.28012800", 5752, "511.66820000", "1326735.81605600", "0"], [1748611560000, "2591.41000000", "2594.50000000", "2588.87000000", "2592.99000000", "620.66490000", 1748611619999, "1608212.31618000", 6546, "257.92840000", "668372.41972900", "0"], [1748611620000, "2592.99000000", "2593.39000000", "2589.60000000", "2589.80000000", "450.16440000", 1748611679999, "1166636.22155900", 5182, "229.35250000", "594330.91737800", "0"], [1748611680000, "2589.81000000", "2596.94000000", "2589.81000000", "2594.81000000", "547.62840000", 1748611739999, "1420805.14499200", 5908, "296.51130000", "769121.80928500", "0"], [1748611740000, "2594.81000000", "2596.90000000", "2593.31000000", "2593.31000000", "334.93900000", 1748611799999, "869258.16866200", 4520, "195.74470000", "507993.72460600", "0"], [1748611800000, "2593.30000000", "2596.49000000", "2589.80000000", "2590.50000000", "646.71100000", 1748611859999, "1677213.32342400", 7301, "391.39270000", "1015003.73070300", "0"], [1748611860000, "2590.50000000", "2596.45000000", "2587.40000000", "2594.60000000", "954.33850000", 1748611919999, "2472986.11685600", 11101, "568.62380000", "1473484.28269500", "0"], [1748611920000, "2594.55000000", "2594.55000000", "2586.09000000", "2586.53000000", "992.21420000", 1748611979999, "2569872.51243600", 9145, "347.03630000", "898932.69064800", "0"], [1748611980000, "2586.53000000", "2591.17000000", "2586.53000000", "2591.17000000", "544.74160000", 1748612039999, "1410061.90077400", 7847, "348.83190000", "902941.55198000", "0"], [1748612040000, "2591.17000000", "2597.53000000", "2588.71000000", "2595.80000000", "768.79280000", 1748612099999, "1993677.92669700", 7605, "524.97890000", "1361507.09945300", "0"], [1748612100000, "2595.79000000", "2596.80000000", "2586.16000000", "2586.21000000", "1434.02950000", 1748612159999, "3713268.13400600", 8141, "712.80000000", "1845793.30697500", "0"], [1748612160000, "2586.21000000", "2586.90000000", "2583.33000000", "2586.90000000", "1457.36550000", 1748612219999, "3766863.81758800", 8352, "610.30180000", "1577474.72739300", "0"], [1748612220000, "2586.90000000", "2591.21000000", "2586.11000000", "2591.21000000", "487.45020000", 1748612279999, "1261839.27208500", 6366, "343.14320000", "888402.12817500", "0"], [1748612280000, "2591.21000000", "2595.00000000", "2591.21000000", "2595.00000000", "505.73940000", 1748612339999, "1311681.95413500", 4781, "353.95950000", "918025.31272900", "0"], [1748612340000, "2594.99000000", "2597.49000000", "2592.40000000", "2593.49000000", "576.72890000", 1748612399999, "1496721.47488300", 5813, "374.04590000", "970768.68389300", "0"], [1748612400000, "2593.50000000", "2599.50000000", "2592.22000000", "2599.49000000", "539.55000000", 1748612459999, "1400352.09030700", 5540, "476.79390000", "1237510.66998700", "0"], [1748612460000, "2599.49000000", "2599.74000000", "2597.10000000", "2597.41000000", "469.55660000", 1748612519999, "1219957.99432200", 3140, "247.85060000", "643831.33205800", "0"], [1748612520000, "2597.41000000", "2599.00000000", "2596.00000000", "2598.52000000", "212.98790000", 1748612579999, "553282.26928200", 3127, "89.07200000", "231402.74901000", "0"], [1748612580000, "2598.52000000", "2598.53000000", "2596.79000000", "2597.15000000", "204.10700000", 1748612639999, "530218.78916700", 3136, "103.66960000", "269302.40342800", "0"], [1748612640000, "2597.14000000", "2597.15000000", "2593.40000000", "2594.45000000", "619.75670000", 1748612699999, "1609029.73805200", 2817, "94.82530000", "246028.15267000", "0"], [1748612700000, "2594.45000000", "2595.69000000", "2589.93000000", "2595.69000000", "790.96670000", 1748612759999, "2051060.81265600", 6393, "511.45310000", "1326522.13833600", "0"], [1748612760000, "2595.70000000", "2596.67000000", "2589.69000000", "2590.70000000", "488.97960000", 1748612819999, "1268220.21140300", 4468, "126.15460000", "327174.14414100", "0"], [1748612820000, "2590.71000000", "2593.18000000", "2587.30000000", "2591.73000000", "1171.03000000", 1748612879999, "3032938.20439900", 7777, "319.28160000", "827072.39399600", "0"], [1748612880000, "2591.72000000", "2596.54000000", "2589.60000000", "2595.71000000", "320.50450000", 1748612939999, "830888.41240700", 5508, "218.56640000", "566697.29639000", "0"], [1748612940000, "2595.70000000", "2595.79000000", "2588.00000000", "2590.82000000", "449.32980000", 1748612999999, "1164621.36905600", 5473, "161.58710000", "418560.33448700", "0"], [1748613000000, "2590.82000000", "2590.82000000", "2582.18000000", "2582.69000000", "587.97050000", 1748613059999, "1520772.10240200", 6545, "196.11870000", "507194.07676600", "0"], [1748613060000, "2582.69000000", "2584.18000000", "2576.50000000", "2576.71000000", "1297.53400000", 1748613119999, "3347786.15250600", 8157, "381.08250000", "983382.33839800", "0"], [1748613120000, "2576.71000000", "2581.83000000", "2574.32000000", "2581.45000000", "1912.73570000", 1748613179999, "4929643.18411200", 7979, "1105.59260000", "2849619.66160800", "0"], [1748613180000, "2581.45000000", "2583.17000000", "2580.00000000", "2581.64000000", "388.60280000", 1748613239999, "1003262.55128800", 4062, "221.19730000", "571139.98077600", "0"], [1748613240000, "2581.64000000", "2581.70000000", "2578.01000000", "2578.57000000", "520.62200000", 1748613299999, "1342926.30155100", 4007, "141.62670000", "365284.89139500", "0"], [1748613300000, "2578.57000000", "2578.85000000", "2573.76000000", "2576.41000000", "921.18370000", 1748613359999, "2373227.59404500", 6163, "459.60730000", "1184089.87626100", "0"], [1748613360000, "2576.40000000", "2577.56000000", "2572.56000000", "2576.64000000", "633.82960000", 1748613419999, "1632409.01898800", 5611, "206.09890000", "530805.56496900", "0"], [1748613420000, "2576.64000000", "2579.39000000", "2576.02000000", "2577.46000000", "738.58500000", 1748613479999, "1903796.20633400", 3973, "396.96280000", "1023215.37427400", "0"], [1748613480000, "2577.46000000", "2579.14000000", "2577.13000000", "2578.93000000", "343.66530000", 1748613539999, "886026.31138400", 3274, "189.14720000", "487649.55927100", "0"], [1748613540000, "2578.92000000", "2578.92000000", "2575.00000000", "2576.69000000", "400.88270000", 1748613599999, "1033109.24150700", 4160, "199.14930000", "513189.06913700", "0"], [1748613600000, "2576.70000000", "2583.80000000", "2576.70000000", "2582.49000000", "2521.80940000", 1748613659999, "6508134.47906100", 10275, "1620.25190000", "4180681.81808400", "0"], [1748613660000, "2582.50000000", "2585.92000000", "2579.82000000", "2581.24000000", "861.06330000", 1748613719999, "2224130.66801400", 6824, "474.22830000", "1224991.27846600", "0"], [1748613720000, "2581.17000000", "2584.49000000", "2577.63000000", "2579.45000000", "1635.14660000", 1748613779999, "4219978.23106300", 7218, "473.97950000", "1223052.36576500", "0"], [1748613780000, "2579.46000000", "2582.90000000", "2578.49000000", "2579.14000000", "1179.39630000", 1748613839999, "3044238.31993000", 6249, "304.14930000", "784988.84624200", "0"], [1748613840000, "2579.14000000", "2585.70000000", "2578.40000000", "2583.19000000", "807.24110000", 1748613899999, "2084945.43028900", 6307, "433.86220000", "1120548.25220500", "0"], [1748613900000, "2583.20000000", "2586.18000000", "2583.20000000", "2585.70000000", "934.95630000", 1748613959999, "2416831.03223100", 5662, "482.46410000", "1246956.20997500", "0"], [1748613960000, "2585.70000000", "2586.49000000", "2582.08000000", "2582.87000000", "474.35610000", 1748614019999, "1225740.09027300", 4953, "173.69130000", "448872.32039600", "0"], [1748614020000, "2582.86000000", "2590.20000000", "2582.86000000", "2588.69000000", "779.89460000", 1748614079999, "2018069.63065700", 7350, "516.72740000", "1336840.98496900", "0"], [1748614080000, "2588.70000000", "2589.49000000", "2586.09000000", "2587.82000000", "436.15290000", 1748614139999, "1128517.55776600", 4611, "170.26250000", "440529.74205300", "0"], [1748614140000, "2587.83000000", "2588.20000000", "2581.50000000", "2581.56000000", "426.97820000", 1748614199999, "1103226.72698100", 4616, "110.92370000", "286657.00402900", "0"], [1748614200000, "2581.56000000", "2582.17000000", "2577.35000000", "2580.90000000", "729.31300000", 1748614259999, "1881166.97206200", 4721, "330.62210000", "852689.16084400", "0"], [1748614260000, "2580.89000000", "2583.46000000", "2579.14000000", "2580.15000000", "426.59830000", 1748614319999, "1101128.76619100", 3894, "176.13040000", "454682.05069100", "0"], [1748614320000, "2580.16000000", "2585.39000000", "2577.55000000", "2584.41000000", "654.46230000", 1748614379999, "1689569.53294900", 4042, "304.24710000", "785518.82836200", "0"], [1748614380000, "2584.41000000", "2585.50000000", "2583.70000000", "2584.22000000", "240.11050000", 1748614439999, "620612.44623600", 3783, "126.40510000", "326717.97022800", "0"], [1748614440000, "2584.22000000", "2586.65000000", "2582.46000000", "2584.18000000", "501.99060000", 1748614499999, "1297676.64030300", 3058, "271.86290000", "702869.36926300", "0"], [1748614500000, "2584.18000000", "2587.29000000", "2582.26000000", "2587.29000000", "450.84420000", 1748614559999, "1164830.91994800", 4521, "222.60720000", "575238.33856800", "0"], [1748614560000, "2587.30000000", "2588.99000000", "2584.77000000", "2585.67000000", "418.98780000", 1748614619999, "1084036.97703500", 5075, "134.95530000", "349135.32772100", "0"], [1748614620000, "2585.66000000", "2587.01000000", "2583.99000000", "2584.00000000", "257.39040000", 1748614679999, "665356.98701900", 4327, "118.74660000", "306939.52303300", "0"], [1748614680000, "2584.01000000", "2587.50000000", "2584.01000000", "2585.70000000", "487.89900000", 1748614739999, "1261509.23193200", 4754, "189.75910000", "490690.57951800", "0"], [1748614740000, "2585.69000000", "2585.94000000", "2582.45000000", "2584.49000000", "452.03560000", 1748614799999, "1167972.13967200", 3424, "153.22580000", "395869.75276100", "0"], [1748614800000, "2584.50000000", "2587.90000000", "2584.50000000", "2587.30000000", "424.18330000", 1748614859999, "1097136.20060200", 3747, "293.72600000", "759727.43871200", "0"], [1748614860000, "2587.30000000", "2588.79000000", "2586.50000000", "2586.50000000", "242.63200000", 1748614919999, "627785.23443500", 4513, "142.64700000", "369081.90974900", "0"], [1748614920000, "2586.51000000", "2586.80000000", "2581.71000000", "2581.71000000", "2487.73770000", 1748614979999, "6428423.56789000", 5905, "1336.29470000", "3453312.64746100", "0"], [1748614980000, "2581.70000000", "2582.67000000", "2577.99000000", "2581.21000000", "5381.48980000", 1748615039999, "13881029.24968700", 5540, "3493.15050000", "9009487.03656200", "0"], [1748615040000, "2581.21000000", "2583.30000000", "2580.29000000", "2582.27000000", "422.98840000", 1748615099999, "1091937.97198300", 3063, "133.58930000", "344877.12676200", "0"], [1748615100000, "2582.26000000", "2584.18000000", "2581.23000000", "2583.03000000", "205.56300000", 1748615159999, "530887.11460100", 4729, "65.00560000", "167884.17991500", "0"], [1748615160000, "2583.03000000", "2585.00000000", "2582.04000000", "2583.24000000", "499.47790000", 1748615219999, "1290348.60101900", 4215, "234.36620000", "605429.25015200", "0"], [1748615220000, "2583.25000000", "2585.00000000", "2582.36000000", "2583.58000000", "578.15190000", 1748615279999, "1493705.61621300", 4348, "255.78370000", "660866.98914700", "0"], [1748615280000, "2583.58000000", "2587.00000000", "2582.30000000", "2586.10000000", "1044.76280000", 1748615339999, "2700897.53421500", 5305, "621.17790000", "1606076.62937700", "0"], [1748615340000, "2586.11000000", "2587.72000000", "2583.54000000", "2587.59000000", "348.04600000", 1748615399999, "899937.23000600", 3641, "210.61690000", "544659.50962000", "0"], [1748615400000, "2587.59000000", "2593.25000000", "2585.80000000", "2593.00000000", "1273.40920000", 1748615459999, "3298056.53481100", 6054, "1023.14850000", "2650138.04809000", "0"], [1748615460000, "2593.00000000", "2595.31000000", "2590.78000000", "2595.31000000", "1056.56750000", 1748615519999, "2739846.86664100", 6751, "657.22020000", "1704411.42361800", "0"], [1748615520000, "2595.31000000", "2601.71000000", "2595.11000000", "2600.20000000", "1776.27910000", 1748615579999, "4616967.38359600", 7961, "1197.55020000", "3112144.39190400", "0"], [1748615580000, "2600.20000000", "2600.39000000", "2596.77000000", "2597.45000000", "707.55350000", 1748615639999, "1838645.26279200", 7312, "485.59250000", "1261820.54659100", "0"], [1748615640000, "2597.45000000", "2598.97000000", "2594.91000000", "2594.91000000", "1060.34370000", 1748615699999, "2753637.45061100", 4983, "713.81880000", "1853438.22020800", "0"], [1748615700000, "2594.91000000", "2595.78000000", "2593.50000000", "2595.78000000", "492.66390000", 1748615759999, "1278185.37783700", 4131, "366.33920000", "950404.59305700", "0"], [1748615760000, "2595.78000000", "2599.44000000", "2595.78000000", "2598.59000000", "498.75010000", 1748615819999, "1295672.76649300", 4982, "279.17190000", "725152.10000800", "0"], [1748615820000, "2598.59000000", "2604.00000000", "2597.52000000", "2604.00000000", "1085.80830000", 1748615879999, "2823369.69652800", 5216, "702.43760000", "1826575.20035800", "0"], [1748615880000, "2604.00000000", "2604.27000000", "2600.92000000", "2601.38000000", "576.63860000", 1748615939999, "1500711.68203700", 4559, "200.06790000", "520678.32305600", "0"], [1748615940000, "2601.38000000", "2601.70000000", "2599.77000000", "2600.06000000", "300.42310000", 1748615999999, "781242.00310800", 3101, "122.95080000", "319733.01022500", "0"], [1748616000000, "2600.06000000", "2601.30000000", "2597.20000000", "2598.21000000", "569.16610000", 1748616059999, "1479586.57903000", 4091, "367.86020000", "956256.77137700", "0"], [1748616060000, "2598.21000000", "2598.57000000", "2596.49000000", "2597.97000000", "1003.36010000", 1748616119999, "2606328.81562500", 4980, "613.65130000", "1594007.67118500", "0"], [1748616120000, "2597.97000000", "2598.62000000", "2595.01000000", "2595.49000000", "428.15060000", 1748616179999, "1111792.90281000", 3062, "165.39550000", "429447.43798100", "0"], [1748616180000, "2595.49000000", "2597.21000000", "2592.06000000", "2595.70000000", "1100.77600000", 1748616239999, "2856973.83490100", 4194, "528.16920000", "1370792.26941000", "0"], [1748616240000, "2595.70000000", "2596.64000000", "2594.50000000", "2594.76000000", "535.73240000", 1748616299999, "1390694.38569800", 2865, "163.91990000", "425477.02719800", "0"], [1748616300000, "2594.77000000", "2595.05000000", "2593.01000000", "2594.81000000", "509.28000000", 1748616359999, "1321008.81118600", 3774, "307.87820000", "798579.46559600", "0"], [1748616360000, "2594.81000000", "2595.12000000", "2589.60000000", "2591.70000000", "1153.18470000", 1748616419999, "2988468.62480900", 5422, "611.62820000", "1584918.73363000", "0"], [1748616420000, "2591.70000000", "2594.60000000", "2590.60000000", "2593.55000000", "455.22070000", 1748616479999, "1180331.03066200", 3297, "205.57130000", "532891.87028200", "0"], [1748616480000, "2593.52000000", "2594.39000000", "2590.51000000", "2590.71000000", "249.17700000", 1748616539999, "646063.23930800", 3957, "109.68410000", "284360.33539800", "0"], [1748616540000, "2590.70000000", "2592.21000000", "2590.00000000", "2591.43000000", "381.09300000", 1748616599999, "987567.26488500", 3484, "239.81990000", "621440.84214600", "0"], [1748616600000, "2591.42000000", "2591.59000000", "2588.29000000", "2589.59000000", "855.91300000", 1748616659999, "2216602.18290900", 4148, "444.69820000", "1151714.28729100", "0"], [1748616660000, "2589.59000000", "2590.64000000", "2588.70000000", "2589.50000000", "222.62860000", 1748616719999, "576528.21444500", 2803, "116.66930000", "302125.68061100", "0"], [1748616720000, "2589.51000000", "2589.80000000", "2588.42000000", "2588.79000000", "333.86120000", 1748616779999, "864340.14425700", 3892, "235.73360000", "610300.52279800", "0"], [1748616780000, "2588.79000000", "2591.33000000", "2588.00000000", "2590.27000000", "466.03700000", 1748616839999, "1207088.99321900", 4501, "185.24310000", "479753.24472300", "0"], [1748616840000, "2590.26000000", "2593.52000000", "2589.68000000", "2593.51000000", "436.05220000", 1748616899999, "1129850.71991800", 2934, "311.82850000", "808017.05676500", "0"], [1748616900000, "2593.52000000", "2597.50000000", "2592.60000000", "2597.38000000", "516.07660000", 1748616959999, "1339382.67350700", 4290, "325.18570000", "843879.68188300", "0"], [1748616960000, "2597.39000000", "2600.40000000", "2597.39000000", "2598.98000000", "442.33650000", 1748617019999, "1149782.87026000", 4746, "262.94860000", "683462.37247400", "0"], [1748617020000, "2598.98000000", "2599.35000000", "2596.23000000", "2597.01000000", "580.96780000", 1748617079999, "1509009.63652200", 3941, "359.26080000", "933142.68722500", "0"], [1748617080000, "2597.01000000", "2597.50000000", "2596.24000000", "2596.54000000", "558.88110000", 1748617139999, "1451423.66543500", 3175, "329.66130000", "856126.99122400", "0"], [1748617140000, "2596.54000000", "2597.26000000", "2595.10000000", "2595.50000000", "925.98090000", 1748617199999, "2404180.15661000", 3552, "643.58730000", "1670993.23142900", "0"], [1748617200000, "2595.50000000", "2598.04000000", "2595.00000000", "2598.03000000", "901.09610000", 1748617259999, "2340118.50521200", 4415, "695.64240000", "1806512.45648000", "0"], [1748617260000, "2598.03000000", "2600.62000000", "2598.03000000", "2600.25000000", "1053.78930000", 1748617319999, "2739600.08568100", 5013, "667.26430000", "1734650.95884500", "0"], [1748617320000, "2600.25000000", "2601.47000000", "2597.63000000", "2597.92000000", "1193.39570000", 1748617379999, "3102656.03661000", 5447, "317.75380000", "826233.38855800", "0"], [1748617380000, "2597.92000000", "2601.77000000", "2597.92000000", "2601.34000000", "697.51510000", 1748617439999, "1813901.29497300", 5381, "474.89830000", "1234917.00560600", "0"], [1748617440000, "2601.33000000", "2604.20000000", "2600.99000000", "2603.90000000", "589.17840000", 1748617499999, "1533150.50536700", 4229, "362.90880000", "944397.37304000", "0"], [1748617500000, "2603.90000000", "2607.17000000", "2603.27000000", "2605.20000000", "727.79430000", 1748617559999, "1895700.51588800", 4735, "472.21720000", "1229993.94842700", "0"], [1748617560000, "2605.21000000", "2606.68000000", "2604.27000000", "2606.28000000", "1117.28080000", 1748617619999, "2911341.09177400", 3693, "789.36910000", "2056846.42003300", "0"], [1748617620000, "2606.29000000", "2606.79000000", "2604.66000000", "2606.40000000", "1141.22280000", 1748617679999, "2973861.08425800", 3358, "700.91830000", "1826477.98367800", "0"], [1748617680000, "2606.41000000", "2606.70000000", "2604.49000000", "2606.55000000", "844.40450000", 1748617739999, "2200172.94986300", 3091, "572.13670000", "1490691.24857100", "0"], [1748617740000, "2606.55000000", "2607.35000000", "2605.32000000", "2606.01000000", "492.73700000", 1748617799999, "1284328.95011700", 2286, "358.70900000", "934973.85808200", "0"], [1748617800000, "2606.01000000", "2607.24000000", "2604.57000000", "2606.20000000", "621.94700000", 1748617859999, "1620645.48079000", 4121, "383.78750000", "1000070.46149700", "0"], [1748617860000, "2606.20000000", "2606.21000000", "2602.10000000", "2602.33000000", "1318.76160000", 1748617919999, "3434349.03343300", 4206, "765.09100000", "1992499.22283800", "0"], [1748617920000, "2602.34000000", "2604.44000000", "2602.29000000", "2603.71000000", "647.88170000", 1748617979999, "1686551.98367500", 1961, "417.08710000", "1085759.17662500", "0"], [1748617980000, "2603.71000000", "2606.92000000", "2603.10000000", "2606.19000000", "482.89260000", 1748618039999, "1258235.75004400", 2488, "306.51860000", "798694.93277100", "0"], [1748618040000, "2606.14000000", "2606.84000000", "2606.13000000", "2606.83000000", "231.43010000", 1748618099999, "603245.25791700", 804, "111.28750000", "290080.88053900", "0"], [1748618100000, "2606.83000000", "2609.31000000", "2606.00000000", "2609.04000000", "414.21520000", 1748618159999, "1080200.11794200", 3392, "282.56700000", "736889.10708800", "0"], [1748618160000, "2609.04000000", "2611.01000000", "2605.33000000", "2606.09000000", "1207.49240000", 1748618219999, "3150163.51369700", 4662, "836.81620000", "2183513.64462800", "0"], [1748618220000, "2606.09000000", "2606.09000000", "2601.85000000", "2602.70000000", "723.90250000", 1748618279999, "1884719.69143800", 3574, "449.49200000", "1170292.04810000", "0"], [1748618280000, "2602.69000000", "2603.51000000", "2602.26000000", "2603.09000000", "280.19300000", 1748618339999, "729294.81106700", 2616, "163.87450000", "426527.13715900", "0"], [1748618340000, "2603.09000000", "2603.09000000", "2598.90000000", "2598.96000000", "892.08880000", 1748618399999, "2320410.33192500", 3953, "446.28530000", "1161037.17977000", "0"], [1748618400000, "2598.95000000", "2601.22000000", "2598.20000000", "2598.83000000", "354.07420000", 1748618459999, "920535.64101400", 3334, "110.22040000", "286554.98994300", "0"], [1748618460000, "2598.83000000", "2601.52000000", "2598.28000000", "2601.07000000", "179.77080000", 1748618519999, "467427.03867800", 2679, "91.12120000", "236891.72502800", "0"], [1748618520000, "2601.07000000", "2607.68000000", "2601.06000000", "2607.59000000", "763.80830000", 1748618579999, "1988158.22955200", 4123, "705.88740000", "1837316.17817700", "0"], [1748618580000, "2607.59000000", "2608.94000000", "2607.49000000", "2608.60000000", "223.81040000", 1748618639999, "583757.00856600", 2534, "134.72290000", "351388.45749200", "0"], [1748618640000, "2608.61000000", "2609.68000000", "2607.49000000", "2609.67000000", "414.81690000", 1748618699999, "1082101.29023000", 2870, "304.58110000", "794538.07620700", "0"], [1748618700000, "2609.67000000", "2610.81000000", "2604.63000000", "2606.72000000", "1702.91730000", 1748618759999, "4441436.37402300", 6345, "971.83300000", "2534860.63671500", "0"], [1748618760000, "2606.72000000", "2611.72000000", "2606.72000000", "2610.76000000", "763.96120000", 1748618819999, "1994023.85472800", 2821, "595.78130000", "1554979.96953400", "0"], [1748618820000, "2610.76000000", "2613.24000000", "2609.53000000", "2613.12000000", "707.34750000", 1748618879999, "1846997.16826600", 3708, "542.77910000", "1417257.79277700", "0"], [1748618880000, "2613.12000000", "2615.00000000", "2612.76000000", "2614.99000000", "934.73690000", 1748618939999, "2443228.22831700", 4511, "765.81760000", "2001717.35631700", "0"], [1748618940000, "2614.99000000", "2616.80000000", "2613.58000000", "2613.58000000", "598.57980000", 1748618999999, "1565489.48799500", 4419, "380.80320000", "995949.68048500", "0"], [1748619000000, "2613.58000000", "2614.65000000", "2612.00000000", "2612.17000000", "566.87230000", 1748619059999, "1481181.63142800", 3798, "288.31040000", "753331.74688300", "0"], [1748619060000, "2612.18000000", "2613.66000000", "2612.18000000", "2612.25000000", "579.26780000", 1748619119999, "1513651.14002900", 3851, "245.90980000", "642546.58589200", "0"], [1748619120000, "2612.25000000", "2612.58000000", "2608.04000000", "2610.76000000", "3607.66300000", 1748619179999, "9417383.13203600", 5908, "1367.08540000", "3568005.81729900", "0"], [1748619180000, "2610.76000000", "2611.59000000", "2608.18000000", "2609.29000000", "2805.81470000", 1748619239999, "7324824.45528400", 3813, "378.55030000", "988144.12485200", "0"], [1748619240000, "2609.30000000", "2609.30000000", "2605.70000000", "2607.15000000", "397.16890000", 1748619299999, "1035531.30118000", 3834, "135.59220000", "353474.52807700", "0"], [1748619300000, "2607.15000000", "2607.15000000", "2604.52000000", "2606.65000000", "403.55440000", 1748619359999, "1051449.09487100", 3255, "152.80280000", "398160.96812400", "0"], [1748619360000, "2606.66000000", "2607.59000000", "2604.74000000", "2606.39000000", "233.49830000", 1748619419999, "608481.32913100", 3669, "116.29720000", "303049.55469100", "0"], [1748619420000, "2606.39000000", "2607.25000000", "2602.66000000", "2603.12000000", "1246.98850000", 1748619479999, "3248089.56003600", 4177, "158.99680000", "414052.34889200", "0"], [1748619480000, "2603.13000000", "2603.13000000", "2598.52000000", "2600.64000000", "1514.50120000", 1748619539999, "3938748.05636900", 4678, "554.03180000", "1440590.65600500", "0"], [1748619540000, "2600.64000000", "2600.65000000", "2599.14000000", "2600.39000000", "660.82740000", 1748619599999, "1718074.18339500", 2066, "124.17250000", "322804.74685000", "0"], [1748619600000, "2600.40000000", "2600.50000000", "2599.30000000", "2599.55000000", "136.94940000", 1748619659999, "356072.41919500", 1324, "54.73600000", "142311.97627300", "0"], [1748619660000, "2599.54000000", "2602.12000000", "2597.51000000", "2602.12000000", "346.29310000", 1748619719999, "899951.22001700", 3396, "225.46850000", "585973.71352400", "0"], [1748619720000, "2602.11000000", "2605.72000000", "2601.43000000", "2604.51000000", "282.40240000", 1748619779999, "735419.77429100", 2650, "198.60530000", "517272.74901300", "0"], [1748619780000, "2604.50000000", "2605.50000000", "2603.91000000", "2604.09000000", "142.10150000", 1748619839999, "370172.71188900", 1943, "67.39610000", "175562.46200100", "0"], [1748619840000, "2604.10000000", "2604.20000000", "2603.00000000", "2603.61000000", "80.00170000", 1748619899999, "208310.92325300", 1370, "31.09300000", "80958.84175600", "0"], [1748619900000, "2603.60000000", "2605.35000000", "2603.00000000", "2604.89000000", "127.78130000", 1748619959999, "332739.11532900", 1696, "96.66900000", "251724.42211800", "0"], [1748619960000, "2604.89000000", "2605.65000000", "2602.51000000", "2604.06000000", "248.88080000", 1748620019999, "648015.64378900", 3025, "143.11400000", "372613.47186700", "0"], [1748620020000, "2604.05000000", "2605.00000000", "2603.38000000", "2604.18000000", "137.13640000", 1748620079999, "357100.07262800", 2429, "89.59570000", "233299.58782200", "0"], [1748620080000, "2604.18000000", "2606.24000000", "2604.18000000", "2604.40000000", "128.88090000", 1748620139999, "335715.69058800", 1674, "79.07230000", "205958.55691400", "0"], [1748620140000, "2604.40000000", "2604.59000000", "2600.90000000", "2602.26000000", "183.25670000", 1748620199999, "476918.00186700", 2511, "80.88860000", "210474.16670200", "0"], [1748620200000, "2602.25000000", "2605.19000000", "2602.25000000", "2604.09000000", "186.28280000", 1748620259999, "485103.73227300", 2818, "104.15710000", "271233.08335000", "0"], [1748620260000, "2604.09000000", "2604.10000000", "2602.73000000", "2604.10000000", "121.89650000", 1748620319999, "317358.06349200", 2028, "73.44850000", "191223.63315800", "0"], [1748620320000, "2604.11000000", "2606.00000000", "2603.50000000", "2605.86000000", "168.18320000", 1748620379999, "438068.37752300", 2360, "103.79860000", "270378.18792600", "0"], [1748620380000, "2605.85000000", "2605.85000000", "2600.02000000", "2600.03000000", "154.60780000", 1748620439999, "402433.84481800", 2842, "32.44110000", "84471.06636100", "0"], [1748620440000, "2600.03000000", "2602.50000000", "2598.78000000", "2602.11000000", "371.72260000", 1748620499999, "966600.66764600", 3283, "234.51270000", "609826.54918200", "0"], [1748620500000, "2602.11000000", "2604.31000000", "2602.11000000", "2604.00000000", "297.90480000", 1748620559999, "775500.73903700", 2762, "208.53380000", "542846.71656300", "0"], [1748620560000, "2604.04000000", "2604.87000000", "2601.25000000", "2601.25000000", "143.70840000", 1748620619999, "374142.05808100", 1504, "13.69290000", "35655.41358800", "0"], [1748620620000, "2601.25000000", "2601.25000000", "2598.06000000", "2599.79000000", "196.36540000", 1748620679999, "510532.11665200", 1975, "71.43190000", "185711.92873700", "0"], [1748620680000, "2599.80000000", "2600.05000000", "2597.50000000", "2598.54000000", "404.83290000", 1748620739999, "1052020.46584700", 1680, "78.49180000", "203959.98509100", "0"], [1748620740000, "2598.54000000", "2598.55000000", "2597.50000000", "2598.21000000", "211.09070000", 1748620799999, "548383.31385800", 1714, "126.43490000", "328454.62809900", "0"], [1748620800000, "2598.21000000", "2598.80000000", "2596.71000000", "2596.79000000", "287.02990000", 1748620859999, "745619.74585600", 2153, "115.90910000", "301100.56037900", "0"], [1748620860000, "2596.79000000", "2597.00000000", "2595.00000000", "2596.50000000", "550.28770000", 1748620919999, "1428492.70007600", 2578, "328.31810000", "852239.08279900", "0"], [1748620920000, "2596.50000000", "2596.58000000", "2594.60000000", "2594.78000000", "232.77140000", 1748620979999, "604200.36795800", 2037, "73.48510000", "190763.86339600", "0"], [1748620980000, "2594.77000000", "2596.46000000", "2592.14000000", "2596.37000000", "1017.20600000", 1748621039999, "2638427.01288400", 4257, "517.39190000", "1341937.70600600", "0"], [1748621040000, "2596.37000000", "2596.70000000", "2593.91000000", "2595.15000000", "184.36860000", 1748621099999, "478383.91460600", 2825, "96.50930000", "250411.89213500", "0"], [1748621100000, "2595.16000000", "2598.00000000", "2594.60000000", "2597.91000000", "150.23800000", 1748621159999, "390020.92070300", 2186, "113.45660000", "294522.05436000", "0"], [1748621160000, "2597.91000000", "2602.27000000", "2597.91000000", "2601.88000000", "304.95970000", 1748621219999, "793201.95020300", 2876, "241.02860000", "626889.25867100", "0"], [1748621220000, "2601.88000000", "2603.27000000", "2601.88000000", "2603.26000000", "163.83590000", 1748621279999, "426446.50767500", 1925, "61.42880000", "159882.72117900", "0"], [1748621280000, "2603.26000000", "2604.28000000", "2601.99000000", "2601.99000000", "105.53180000", 1748621339999, "274729.05151300", 1745, "26.34740000", "68595.16110800", "0"], [1748621340000, "2601.99000000", "2603.35000000", "2601.61000000", "2603.34000000", "60.94370000", 1748621399999, "158602.25667800", 1086, "47.69360000", "124117.71317300", "0"], [1748621400000, "2603.34000000", "2603.35000000", "2601.31000000", "2601.31000000", "175.49900000", 1748621459999, "456711.27614000", 1576, "62.33780000", "162226.51928100", "0"], [1748621460000, "2601.31000000", "2601.84000000", "2599.00000000", "2600.40000000", "185.61670000", 1748621519999, "482638.06265600", 3203, "98.06480000", "254965.15588400", "0"], [1748621520000, "2600.41000000", "2600.41000000", "2596.49000000", "2596.50000000", "238.78490000", 1748621579999, "620412.74814400", 2883, "119.89400000", "311541.72050500", "0"], [1748621580000, "2596.49000000", "2596.84000000", "2595.49000000", "2596.10000000", "120.81050000", 1748621639999, "313653.07509800", 2347, "39.92740000", "103653.51129000", "0"], [1748621640000, "2596.10000000", "2597.20000000", "2594.00000000", "2597.00000000", "288.76490000", 1748621699999, "749505.00538000", 2432, "195.17710000", "506600.22578100", "0"], [1748621700000, "2597.00000000", "2597.00000000", "2595.30000000", "2596.28000000", "160.30250000", 1748621759999, "416188.44095800", 2307, "93.37590000", "242429.94856400", "0"], [1748621760000, "2596.27000000", "2596.28000000", "2588.58000000", "2589.30000000", "820.59930000", 1748621819999, "2126460.59468800", 4903, "133.30290000", "345503.81757800", "0"], [1748621820000, "2589.29000000", "2589.83000000", "2588.20000000", "2589.70000000", "906.57900000", 1748621879999, "2347354.90619500", 2517, "485.68320000", "1257495.19102200", "0"], [1748621880000, "2589.70000000", "2589.70000000", "2587.61000000", "2588.03000000", "266.33410000", 1748621939999, "689431.68343200", 1628, "88.61340000", "229345.49144700", "0"], [1748621940000, "2588.03000000", "2590.86000000", "2585.66000000", "2587.31000000", "555.77890000", 1748621999999, "1438100.45641800", 3857, "333.83800000", "863733.98060500", "0"], [1748622000000, "2587.31000000", "2588.10000000", "2584.50000000", "2588.05000000", "714.52870000", 1748622059999, "1847598.34697400", 4377, "266.88880000", "690109.63741400", "0"], [1748622060000, "2588.05000000", "2589.20000000", "2586.59000000", "2587.99000000", "237.45450000", 1748622119999, "614461.58779500", 3380, "111.60270000", "288794.60476500", "0"], [1748622120000, "2588.00000000", "2588.40000000", "2585.01000000", "2587.92000000", "472.68870000", 1748622179999, "1222839.17332200", 3471, "86.68850000", "224203.31095900", "0"], [1748622180000, "2587.92000000", "2587.92000000", "2583.33000000", "2585.40000000", "353.39570000", 1748622239999, "913567.91657200", 3907, "119.39300000", "308573.34160500", "0"], [1748622240000, "2585.39000000", "2585.39000000", "2580.49000000", "2582.58000000", "722.31290000", 1748622299999, "1865484.76338500", 4859, "383.59360000", "990612.94343100", "0"], [1748622300000, "2582.58000000", "2582.58000000", "2577.12000000", "2579.80000000", "1381.31710000", 1748622359999, "3562819.10455900", 6612, "567.14680000", "1462807.84342000", "0"], [1748622360000, "2579.80000000", "2583.17000000", "2577.07000000", "2578.48000000", "1039.30170000", 1748622419999, "2680660.44613300", 4919, "442.90470000", "1142331.70657900", "0"], [1748622420000, "2578.47000000", "2580.49000000", "2575.37000000", "2580.49000000", "2004.94930000", 1748622479999, "5167202.72184400", 6179, "1258.84080000", "3244338.09123500", "0"], [1748622480000, "2580.48000000", "2580.48000000", "2571.48000000", "2572.99000000", "1916.29950000", 1748622539999, "4932803.14109300", 7757, "556.97440000", "1433426.40636100", "0"], [1748622540000, "2573.00000000", "2573.00000000", "2570.00000000", "2572.78000000", "1078.54690000", 1748622599999, "2773099.69147100", 6511, "411.86600000", "1059032.98308700", "0"], [1748622600000, "2572.79000000", "2574.02000000", "2563.00000000", "2573.39000000", "3072.50330000", 1748622659999, "7891792.38399200", 10596, "1055.83970000", "2712506.32321600", "0"], [1748622660000, "2573.47000000", "2573.47000000", "2568.24000000", "2569.41000000", "1085.62080000", 1748622719999, "2790482.70221700", 6918, "510.93780000", "1313044.19987300", "0"], [1748622720000, "2569.40000000", "2569.40000000", "2540.00000000", "2547.45000000", "14226.29570000", 1748622779999, "36296911.68699300", 28813, "5189.72860000", "13239716.19240500", "0"], [1748622780000, "2547.46000000", "2548.51000000", "2533.20000000", "2545.39000000", "8316.75980000", 1748622839999, "21131009.40552200", 21587, "3480.59130000", "8842767.89605100", "0"], [1748622840000, "2545.39000000", "2550.36000000", "2537.76000000", "2548.10000000", "3771.91850000", 1748622899999, "9593188.87623300", 14819, "1840.88310000", "4681775.11547300", "0"], [1748622900000, "2548.11000000", "2552.19000000", "2545.00000000", "2547.87000000", "3527.05830000", 1748622959999, "8987692.03542000", 12571, "1806.57770000", "4603549.11362100", "0"], [1748622960000, "2547.87000000", "2548.28000000", "2540.80000000", "2546.76000000", "2164.49540000", 1748623019999, "5507193.56375000", 11687, "1029.57220000", "2619564.31146600", "0"], [1748623020000, "2546.76000000", "2548.69000000", "2542.15000000", "2546.39000000", "1897.47640000", 1748623079999, "4831207.53674900", 9993, "925.41430000", "2356083.94509500", "0"], [1748623080000, "2546.38000000", "2552.87000000", "2544.61000000", "2550.11000000", "3237.93840000", 1748623139999, "8252199.33795500", 10683, "1932.18220000", "4925257.99220500", "0"], [1748623140000, "2550.12000000", "2558.18000000", "2547.82000000", "2551.49000000", "2985.61920000", 1748623199999, "7620316.84576200", 10322, "1700.45650000", "4339874.99441200", "0"], [1748623200000, "2551.49000000", "2555.54000000", "2546.72000000", "2547.10000000", "1174.27860000", 1748623259999, "2995385.27354800", 8602, "578.49010000", "1475586.07757300", "0"], [1748623260000, "2547.11000000", "2553.50000000", "2544.00000000", "2552.59000000", "1392.64060000", 1748623319999, "3549592.23299600", 7923, "758.87740000", "1934232.87024200", "0"], [1748623320000, "2552.59000000", "2555.80000000", "2550.00000000", "2554.49000000", "1166.94550000", 1748623379999, "2979731.38521700", 7396, "752.38270000", "1921226.66804800", "0"], [1748623380000, "2554.49000000", "2554.49000000", "2550.40000000", "2553.26000000", "1227.03910000", 1748623439999, "3132242.96400800", 7442, "715.95790000", "1827517.38584700", "0"], [1748623440000, "2553.31000000", "2553.31000000", "2549.20000000", "2552.71000000", "1376.37070000", 1748623499999, "3511756.18798100", 5988, "1006.39920000", "2567873.94139700", "0"], [1748623500000, "2552.71000000", "2552.90000000", "2542.68000000", "2546.10000000", "2034.89240000", 1748623559999, "5182978.41105600", 8854, "718.31580000", "1829985.06281100", "0"], [1748623560000, "2546.10000000", "2546.10000000", "2540.82000000", "2543.90000000", "1575.72510000", 1748623619999, "4006918.70280900", 6388, "576.28220000", "1465311.45998400", "0"], [1748623620000, "2543.91000000", "2548.50000000", "2543.91000000", "2547.45000000", "476.83450000", 1748623679999, "1214171.17672300", 6119, "250.48770000", "637887.80007400", "0"], [1748623680000, "2547.46000000", "2552.40000000", "2547.46000000", "2551.20000000", "713.30900000", 1748623739999, "1819447.09313100", 5347, "496.76380000", "1267202.70927400", "0"], [1748623740000, "2551.21000000", "2551.49000000", "2546.06000000", "2546.30000000", "1168.26550000", 1748623799999, "2976848.51461700", 6221, "459.43430000", "1170672.04334000", "0"], [1748623800000, "2546.30000000", "2546.40000000", "2540.00000000", "2540.40000000", "1183.45470000", 1748623859999, "3008877.43364900", 6996, "368.33480000", "936567.19010800", "0"], [1748623860000, "2540.40000000", "2542.40000000", "2539.37000000", "2540.60000000", "924.30640000", 1748623919999, "2348376.02326800", 6668, "371.75860000", "944549.73137400", "0"], [1748623920000, "2540.61000000", "2543.00000000", "2539.99000000", "2541.99000000", "742.87520000", 1748623979999, "1888134.82248400", 6361, "469.73700000", "1193891.44575900", "0"], [1748623980000, "2542.00000000", "2547.08000000", "2541.62000000", "2546.49000000", "845.13550000", 1748624039999, "2150681.66909100", 5339, "455.55470000", "1159322.47970500", "0"], [1748624040000, "2546.49000000", "2548.33000000", "2545.61000000", "2547.26000000", "557.24790000", 1748624099999, "1419218.31727300", 4541, "384.45510000", "979096.79289400", "0"], [1748624100000, "2547.25000000", "2547.72000000", "2543.99000000", "2546.61000000", "499.57600000", 1748624159999, "1271824.20905800", 5500, "259.93140000", "661711.03937100", "0"], [1748624160000, "2546.62000000", "2548.21000000", "2544.90000000", "2546.45000000", "612.54120000", 1748624219999, "1559786.62733700", 5598, "322.88230000", "822184.87481100", "0"], [1748624220000, "2546.45000000", "2546.89000000", "2543.69000000", "2544.81000000", "465.78140000", 1748624279999, "1185553.24402700", 5259, "285.26210000", "726057.37346200", "0"], [1748624280000, "2544.81000000", "2546.18000000", "2542.51000000", "2543.29000000", "593.22130000", 1748624339999, "1509527.74207600", 4645, "291.46160000", "741678.51294100", "0"], [1748624340000, "2543.30000000", "2543.90000000", "2540.00000000", "2540.82000000", "795.87930000", 1748624399999, "2022539.71294300", 4238, "239.45860000", "608540.47278800", "0"], [1748624400000, "2540.82000000", "2546.49000000", "2539.99000000", "2543.79000000", "1342.20120000", 1748624459999, "3412282.50287300", 7979, "1010.22510000", "2568214.87733200", "0"], [1748624460000, "2543.76000000", "2549.48000000", "2543.65000000", "2547.59000000", "693.23630000", 1748624519999, "1766064.03822100", 5420, "409.71920000", "1043804.33485500", "0"], [1748624520000, "2547.57000000", "2550.70000000", "2546.51000000", "2549.30000000", "438.50050000", 1748624579999, "1117756.36489700", 4499, "240.16350000", "612121.48031300", "0"], [1748624580000, "2549.30000000", "2549.60000000", "2545.10000000", "2546.10000000", "256.08830000", 1748624639999, "652239.76121400", 3981, "136.98070000", "348842.22673500", "0"], [1748624640000, "2546.09000000", "2550.99000000", "2545.12000000", "2550.22000000", "375.22250000", 1748624699999, "956286.76573600", 3622, "293.38960000", "747783.88240200", "0"], [1748624700000, "2550.23000000", "2553.70000000", "2550.00000000", "2553.31000000", "396.57150000", 1748624759999, "1012008.00703800", 3839, "250.49450000", "639167.06293700", "0"], [1748624760000, "2553.30000000", "2555.94000000", "2552.94000000", "2555.66000000", "536.29620000", 1748624819999, "1370091.25969700", 3181, "269.15830000", "687668.84918000", "0"], [1748624820000, "2555.66000000", "2557.50000000", "2554.87000000", "2555.01000000", "877.11110000", 1748624879999, "2242203.92043700", 4007, "413.64830000", "1057456.83084900", "0"], [1748624880000, "2555.01000000", "2557.90000000", "2554.61000000", "2557.89000000", "224.08470000", 1748624939999, "572696.95774500", 2518, "96.31720000", "246162.67848000", "0"], [1748624940000, "2557.90000000", "2560.00000000", "2555.60000000", "2556.45000000", "1166.48040000", 1748624999999, "2984343.78310500", 4482, "869.92970000", "2225811.70178500", "0"], [1748625000000, "2556.48000000", "2556.95000000", "2554.02000000", "2556.72000000", "953.62410000", 1748625059999, "2436637.20814600", 3594, "628.12810000", "1604907.17413600", "0"], [1748625060000, "2556.71000000", "2557.00000000", "2554.20000000", "2554.99000000", "335.50220000", 1748625119999, "857555.11279100", 2895, "153.71210000", "392907.60492000", "0"], [1748625120000, "2555.00000000", "2556.00000000", "2554.30000000", "2555.81000000", "226.55450000", 1748625179999, "578906.39692900", 2577, "99.53070000", "254326.78256400", "0"], [1748625180000, "2555.81000000", "2555.81000000", "2552.07000000", "2552.91000000", "452.66210000", 1748625239999, "1155872.08700500", 2462, "113.01950000", "288566.78969800", "0"], [1748625240000, "2552.91000000", "2553.70000000", "2552.01000000", "2552.02000000", "130.44960000", 1748625299999, "333028.30545100", 1725, "42.24440000", "107850.81562600", "0"], [1748625300000, "2552.01000000", "2555.50000000", "2551.44000000", "2555.09000000", "287.19520000", 1748625359999, "733465.70707000", 3582, "214.03880000", "546663.96495400", "0"], [1748625360000, "2555.10000000", "2555.50000000", "2551.79000000", "2551.80000000", "179.70160000", 1748625419999, "458979.35803200", 3229, "105.53630000", "269561.32825200", "0"], [1748625420000, "2551.80000000", "2554.50000000", "2548.02000000", "2554.50000000", "610.42610000", 1748625479999, "1557225.52985900", 4005, "310.88890000", "793193.21967500", "0"], [1748625480000, "2554.49000000", "2557.74000000", "2554.49000000", "2557.04000000", "989.19780000", 1748625539999, "2529340.32505100", 3830, "839.93760000", "2147825.18660500", "0"], [1748625540000, "2557.05000000", "2558.00000000", "2557.00000000", "2557.15000000", "209.16300000", 1748625599999, "534947.37223400", 2543, "154.10450000", "394138.67648100", "0"], [1748625600000, "2557.14000000", "2557.14000000", "2550.23000000", "2550.89000000", "389.46040000", 1748625659999, "994564.40165000", 5208, "125.06490000", "319401.23374300", "0"], [1748625660000, "2550.89000000", "2551.19000000", "2549.12000000", "2551.18000000", "666.04360000", 1748625719999, "1698372.72541400", 4630, "256.39250000", "653759.59000300", "0"], [1748625720000, "2551.18000000", "2551.60000000", "2549.60000000", "2551.59000000", "779.91050000", 1748625779999, "1989041.86569200", 3568, "98.16820000", "250407.62269500", "0"], [1748625780000, "2551.59000000", "2554.03000000", "2550.99000000", "2552.51000000", "394.83230000", 1748625839999, "1007749.24440200", 2451, "313.74960000", "800773.36126000", "0"], [1748625840000, "2552.51000000", "2552.51000000", "2550.30000000", "2550.30000000", "229.12480000", 1748625899999, "584522.82324600", 2608, "76.76890000", "195835.45103600", "0"], [1748625900000, "2550.31000000", "2550.69000000", "2548.48000000", "2550.48000000", "322.69280000", 1748625959999, "822711.23911400", 2884, "131.83260000", "336102.19711400", "0"], [1748625960000, "2550.47000000", "2551.19000000", "2545.17000000", "2546.43000000", "603.75210000", 1748626019999, "1537942.37284600", 4609, "100.21150000", "255267.69231600", "0"], [1748626020000, "2546.43000000", "2548.20000000", "2546.02000000", "2546.87000000", "211.24080000", 1748626079999, "538047.99421000", 3526, "140.62150000", "358166.92967800", "0"], [1748626080000, "2546.86000000", "2548.80000000", "2545.56000000", "2548.80000000", "281.61710000", 1748626139999, "717321.27085000", 2686, "124.01180000", "315915.41624000", "0"], [1748626140000, "2548.80000000", "2549.40000000", "2547.08000000", "2547.49000000", "139.40700000", 1748626199999, "355219.85714300", 1768, "51.07950000", "130138.62169200", "0"], [1748626200000, "2547.49000000", "2549.52000000", "2547.10000000", "2548.55000000", "349.61000000", 1748626259999, "890955.60698500", 3486, "228.56500000", "582464.38779100", "0"], [1748626260000, "2548.56000000", "2548.56000000", "2542.85000000", "2545.40000000", "724.55520000", 1748626319999, "1844087.29976300", 4669, "270.83840000", "689272.90466000", "0"], [1748626320000, "2545.40000000", "2548.39000000", "2544.23000000", "2547.24000000", "430.26250000", 1748626379999, "1095513.06397300", 3239, "72.55150000", "184681.66359700", "0"], [1748626380000, "2547.24000000", "2550.00000000", "2544.99000000", "2550.00000000", "560.90650000", 1748626439999, "1428808.54331900", 4568, "277.97180000", "708203.26101100", "0"], [1748626440000, "2550.00000000", "2552.10000000", "2547.60000000", "2547.61000000", "306.33350000", 1748626499999, "781244.88203600", 3511, "77.40600000", "197416.53228700", "0"], [1748626500000, "2547.61000000", "2552.01000000", "2547.61000000", "2550.78000000", "262.24660000", 1748626559999, "668887.47448100", 3721, "155.36810000", "396271.90817900", "0"], [1748626560000, "2550.79000000", "2553.40000000", "2550.11000000", "2553.01000000", "609.39220000", 1748626619999, "1555100.53170600", 4192, "259.42440000", "662020.64596100", "0"], [1748626620000, "2553.01000000", "2553.20000000", "2551.45000000", "2553.20000000", "122.64850000", 1748626679999, "313024.46190500", 2346, "71.96110000", "183657.15507400", "0"], [1748626680000, "2553.20000000", "2554.25000000", "2551.00000000", "2551.01000000", "172.60540000", 1748626739999, "440567.41977800", 2752, "101.56180000", "259232.70776300", "0"], [1748626740000, "2551.00000000", "2551.00000000", "2547.80000000", "2550.79000000", "225.57690000", 1748626799999, "575106.48349800", 3785, "107.95570000", "275248.40341100", "0"], [1748626800000, "2550.79000000", "2552.30000000", "2550.32000000", "2551.79000000", "513.34890000", 1748626859999, "1309963.11288200", 3285, "89.99970000", "229648.76278500", "0"], [1748626860000, "2551.79000000", "2552.10000000", "2550.14000000", "2551.49000000", "138.97830000", 1748626919999, "354538.67703200", 2244, "55.81850000", "142401.94251300", "0"], [1748626920000, "2551.50000000", "2552.23000000", "2550.29000000", "2551.70000000", "219.76330000", 1748626979999, "560692.88763600", 2186, "136.40040000", "348002.41010400", "0"], [1748626980000, "2551.70000000", "2552.53000000", "2551.31000000", "2551.41000000", "171.51620000", 1748627039999, "437716.63288200", 2297, "72.84070000", "185890.33279900", "0"], [1748627040000, "2551.41000000", "2551.41000000", "2546.48000000", "2547.20000000", "424.55690000", 1748627099999, "1082398.14232200", 3476, "229.11070000", "584151.08549300", "0"], [1748627100000, "2547.20000000", "2548.89000000", "2545.73000000", "2547.47000000", "425.69080000", 1748627159999, "1084331.10018800", 4403, "239.59080000", "610282.35303100", "0"], [1748627160000, "2547.47000000", "2549.50000000", "2547.12000000", "2547.62000000", "285.12950000", 1748627219999, "726589.55710900", 4114, "115.39280000", "294073.21189900", "0"], [1748627220000, "2547.62000000", "2547.84000000", "2540.38000000", "2541.44000000", "1629.22620000", 1748627279999, "4143820.30438700", 6403, "424.96520000", "1080809.06291300", "0"], [1748627280000, "2541.43000000", "2542.42000000", "2539.40000000", "2541.56000000", "661.75680000", 1748627339999, "1681348.04321900", 4131, "233.90440000", "594289.02961500", "0"], [1748627340000, "2541.55000000", "2542.50000000", "2540.81000000", "2542.30000000", "367.78630000", 1748627399999, "934885.91525500", 2897, "163.94050000", "416713.52465400", "0"], [1748627400000, "2542.29000000", "2546.45000000", "2542.29000000", "2546.11000000", "221.74780000", 1748627459999, "564279.00455500", 3264, "130.59070000", "332293.06226600", "0"], [1748627460000, "2546.10000000", "2548.28000000", "2546.10000000", "2548.01000000", "206.76410000", 1748627519999, "526622.64875000", 2745, "85.73720000", "218377.69944400", "0"], [1748627520000, "2548.00000000", "2550.51000000", "2547.50000000", "2548.30000000", "378.71360000", 1748627579999, "965382.72874800", 3997, "218.98310000", "558165.38767900", "0"], [1748627580000, "2548.30000000", "2550.59000000", "2548.00000000", "2550.21000000", "801.08870000", 1748627639999, "2041943.77772300", 3864, "257.53970000", "656501.00021200", "0"], [1748627640000, "2550.22000000", "2550.45000000", "2548.87000000", "2549.78000000", "368.36690000", 1748627699999, "939274.34244100", 2877, "190.70960000", "486232.94700700", "0"], [1748627700000, "2549.78000000", "2550.20000000", "2549.04000000", "2549.61000000", "374.47030000", 1748627759999, "954843.76158700", 2027, "261.72010000", "667342.05286100", "0"], [1748627760000, "2549.61000000", "2549.77000000", "2546.70000000", "2547.25000000", "222.09640000", 1748627819999, "565921.60700200", 2827, "77.46940000", "197397.13394800", "0"], [1748627820000, "2547.25000000", "2549.15000000", "2546.71000000", "2548.74000000", "241.32750000", 1748627879999, "614879.16568300", 3308, "149.12590000", "379955.63604400", "0"], [1748627880000, "2548.75000000", "2548.91000000", "2547.70000000", "2548.89000000", "99.03900000", 1748627939999, "252368.08303200", 1601, "68.29400000", "174014.66146300", "0"], [1748627940000, "2548.89000000", "2549.50000000", "2547.61000000", "2549.31000000", "188.84640000", 1748627999999, "481265.62164600", 2339, "125.51990000", "319888.93431100", "0"], [1748628000000, "2549.32000000", "2551.68000000", "2549.31000000", "2551.68000000", "618.66690000", 1748628059999, "1577798.88992300", 2274, "523.99930000", "1336339.74189900", "0"], [1748628060000, "2551.68000000", "2553.01000000", "2550.88000000", "2552.43000000", "450.05480000", 1748628119999, "1148669.70068400", 2871, "176.49450000", "450440.19399900", "0"], [1748628120000, "2552.43000000", "2552.96000000", "2549.80000000", "2549.93000000", "701.72100000", 1748628179999, "1790997.77710500", 3397, "215.90800000", "551051.78157200", "0"], [1748628180000, "2549.93000000", "2553.39000000", "2549.93000000", "2552.70000000", "471.96240000", 1748628239999, "1204388.28062400", 3166, "390.99090000", "997673.44938600", "0"], [1748628240000, "2552.71000000", "2553.36000000", "2549.49000000", "2549.51000000", "778.09040000", 1748628299999, "1984354.44323400", 2558, "53.48160000", "136477.95482800", "0"], [1748628300000, "2549.51000000", "2550.90000000", "2547.50000000", "2550.89000000", "329.91790000", 1748628359999, "840944.23575200", 2993, "207.71040000", "529407.85722500", "0"], [1748628360000, "2550.90000000", "2554.78000000", "2549.57000000", "2554.77000000", "443.72770000", 1748628419999, "1132519.95742900", 3769, "311.62690000", "795407.72259700", "0"], [1748628420000, "2554.78000000", "2556.58000000", "2553.51000000", "2554.31000000", "794.85210000", 1748628479999, "2031125.97556000", 3904, "497.84040000", "1272320.21478800", "0"], [1748628480000, "2554.31000000", "2555.61000000", "2553.59000000", "2555.60000000", "220.36530000", 1748628539999, "562869.46554900", 2209, "120.97110000", "308983.76690100", "0"], [1748628540000, "2555.60000000", "2558.30000000", "2555.30000000", "2558.29000000", "371.53630000", 1748628599999, "950036.68047900", 3424, "290.20120000", "742074.69305800", "0"], [1748628600000, "2558.29000000", "2559.00000000", "2556.93000000", "2558.69000000", "284.29470000", 1748628659999, "727196.47205600", 3029, "161.09690000", "412060.13335200", "0"], [1748628660000, "2558.69000000", "2558.74000000", "2557.09000000", "2558.09000000", "251.35080000", 1748628719999, "642977.68822100", 2672, "142.60220000", "364805.84878600", "0"], [1748628720000, "2558.10000000", "2560.99000000", "2556.93000000", "2557.30000000", "813.80460000", 1748628779999, "2082581.88568900", 4529, "500.17960000", "1280117.73587000", "0"], [1748628780000, "2557.30000000", "2558.00000000", "2556.36000000", "2556.99000000", "166.89510000", 1748628839999, "426784.47652800", 1856, "43.76400000", "111915.07182600", "0"], [1748628840000, "2557.00000000", "2557.00000000", "2555.43000000", "2556.69000000", "146.94440000", 1748628899999, "375578.82718400", 1938, "63.89480000", "163308.75796300", "0"], [1748628900000, "2556.70000000", "2562.70000000", "2556.55000000", "2562.60000000", "535.33290000", 1748628959999, "1369945.55630900", 3144, "380.44600000", "973527.85241500", "0"], [1748628960000, "2562.60000000", "2562.60000000", "2559.08000000", "2562.20000000", "342.23220000", 1748629019999, "876410.98022500", 2643, "174.66490000", "447302.02491800", "0"], [1748629020000, "2562.20000000", "2563.70000000", "2560.02000000", "2560.81000000", "219.47460000", 1748629079999, "562215.95932400", 3498, "119.80720000", "306882.37779600", "0"], [1748629080000, "2560.80000000", "2566.64000000", "2560.04000000", "2564.28000000", "1040.99360000", 1748629139999, "2668010.05329100", 6328, "581.72400000", "1490738.69071500", "0"], [1748629140000, "2564.28000000", "2566.80000000", "2562.94000000", "2565.82000000", "278.63420000", 1748629199999, "714598.16823100", 3999, "108.53460000", "278321.30766400", "0"], [1748629200000, "2565.81000000", "2568.19000000", "2564.77000000", "2568.00000000", "503.34780000", 1748629259999, "1291756.54464200", 3740, "269.46220000", "691542.52519200", "0"], [1748629260000, "2568.00000000", "2570.48000000", "2567.52000000", "2569.51000000", "573.17010000", 1748629319999, "1472312.13520100", 4510, "369.58020000", "949362.16595800", "0"], [1748629320000, "2569.50000000", "2570.60000000", "2567.23000000", "2567.54000000", "411.97680000", 1748629379999, "1058390.43911200", 3294, "189.96820000", "488078.14805700", "0"], [1748629380000, "2567.53000000", "2572.00000000", "2567.52000000", "2571.86000000", "464.94490000", 1748629439999, "1195107.37324400", 3118, "334.11120000", "858894.60961300", "0"], [1748629440000, "2571.87000000", "2572.81000000", "2571.50000000", "2571.79000000", "1100.82410000", 1748629499999, "2831517.78737700", 3464, "496.54530000", "1277165.63025300", "0"], [1748629500000, "2571.78000000", "2573.19000000", "2571.65000000", "2572.92000000", "554.89280000", 1748629559999, "1427398.70413500", 2988, "345.75890000", "889425.69656200", "0"], [1748629560000, "2572.91000000", "2576.90000000", "2572.91000000", "2574.63000000", "1055.76100000", 1748629619999, "2718436.43029300", 4607, "754.18540000", "1941811.52643300", "0"], [1748629620000, "2574.63000000", "2576.00000000", "2570.94000000", "2573.29000000", "882.62120000", 1748629679999, "2271215.59179900", 3741, "345.91450000", "890114.29642200", "0"], [1748629680000, "2573.29000000", "2575.67000000", "2572.88000000", "2573.78000000", "993.62360000", 1748629739999, "2558059.26647600", 3695, "468.97430000", "1207326.48457200", "0"], [1748629740000, "2573.77000000", "2574.79000000", "2573.51000000", "2573.88000000", "308.80770000", 1748629799999, "794946.64184400", 2046, "49.75030000", "128058.09921200", "0"], [1748629800000, "2573.89000000", "2575.50000000", "2573.89000000", "2575.15000000", "304.97430000", 1748629859999, "785270.65322300", 2356, "119.50670000", "307725.86602700", "0"], [1748629860000, "2575.15000000", "2576.03000000", "2572.20000000", "2573.18000000", "845.49610000", 1748629919999, "2176438.26457400", 3715, "388.60220000", "1000387.79096500", "0"], [1748629920000, "2573.19000000", "2573.19000000", "2569.59000000", "2570.50000000", "885.34520000", 1748629979999, "2275957.61207800", 3034, "468.26850000", "1203664.18548700", "0"], [1748629980000, "2570.50000000", "2571.30000000", "2568.20000000", "2571.30000000", "306.61560000", 1748630039999, "787914.72521000", 2412, "158.34920000", "406931.84629800", "0"], [1748630040000, "2571.30000000", "2571.38000000", "2569.32000000", "2569.35000000", "193.44500000", 1748630099999, "497241.57867200", 2649, "49.89800000", "128281.67599500", "0"], [1748630100000, "2569.36000000", "2569.76000000", "2567.30000000", "2569.68000000", "301.97770000", 1748630159999, "775646.21008900", 3061, "145.84110000", "374617.95347600", "0"], [1748630160000, "2569.69000000", "2569.76000000", "2567.90000000", "2568.87000000", "329.12010000", 1748630219999, "845526.95788900", 2208, "152.89030000", "392780.20061500", "0"], [1748630220000, "2568.87000000", "2574.60000000", "2568.87000000", "2574.11000000", "490.78000000", 1748630279999, "1262330.46560400", 3208, "399.26700000", "1026870.11209400", "0"], [1748630280000, "2574.11000000", "2574.60000000", "2573.43000000", "2573.69000000", "129.77820000", 1748630339999, "334056.00442700", 1575, "35.57590000", "91572.50415000", "0"], [1748630340000, "2573.70000000", "2574.90000000", "2572.07000000", "2573.09000000", "219.80800000", 1748630399999, "565622.23298000", 1872, "91.02570000", "234262.95005600", "0"], [1748630400000, "2573.10000000", "2574.00000000", "2571.90000000", "2572.31000000", "151.72740000", 1748630459999, "390390.61666700", 1958, "84.06940000", "216325.10184000", "0"], [1748630460000, "2572.30000000", "2573.20000000", "2571.55000000", "2573.19000000", "216.48420000", 1748630519999, "556877.47563600", 1149, "137.51520000", "353770.15412100", "0"], [1748630520000, "2573.19000000", "2573.62000000", "2572.71000000", "2573.32000000", "197.07600000", 1748630579999, "507134.09927700", 1278, "121.88540000", "313646.08276600", "0"], [1748630580000, "2573.33000000", "2573.40000000", "2569.32000000", "2572.00000000", "1017.52800000", 1748630639999, "2616093.86269100", 2586, "583.79420000", "1501161.10123900", "0"], [1748630640000, "2572.00000000", "2572.10000000", "2569.87000000", "2570.41000000", "257.77960000", 1748630699999, "662703.93039200", 1657, "39.96260000", "102721.57284300", "0"], [1748630700000, "2570.41000000", "2573.36000000", "2570.30000000", "2573.36000000", "604.25500000", 1748630759999, "1554320.30484100", 1334, "535.43130000", "1377245.50180900", "0"], [1748630760000, "2573.35000000", "2574.50000000", "2572.54000000", "2574.50000000", "633.85490000", 1748630819999, "1630988.44529900", 1732, "336.69960000", "866362.65055200", "0"], [1748630820000, "2574.51000000", "2575.37000000", "2572.62000000", "2572.62000000", "813.51790000", 1748630879999, "2094010.69528800", 2001, "124.27300000", "319863.26662600", "0"], [1748630880000, "2572.61000000", "2573.48000000", "2572.30000000", "2572.95000000", "463.51760000", 1748630939999, "1192485.33121000", 1268, "441.74680000", "1136472.64158300", "0"], [1748630940000, "2572.95000000", "2573.01000000", "2570.34000000", "2573.01000000", "435.86450000", 1748630999999, "1120830.66491300", 2526, "247.19520000", "635713.04759600", "0"], [1748631000000, "2573.01000000", "2574.00000000", "2571.80000000", "2572.54000000", "465.11290000", 1748631059999, "1196678.27011600", 2372, "227.91120000", "586401.95977300", "0"], [1748631060000, "2572.54000000", "2575.94000000", "2572.02000000", "2575.60000000", "402.93190000", 1748631119999, "1037115.83713000", 2292, "302.89130000", "779603.43970200", "0"], [1748631120000, "2575.61000000", "2576.57000000", "2575.02000000", "2575.80000000", "245.04340000", 1748631179999, "631221.64536900", 1824, "85.74100000", "220849.00733400", "0"], [1748631180000, "2575.80000000", "2576.38000000", "2575.17000000", "2576.37000000", "87.29260000", 1748631239999, "224866.70464200", 1040, "18.15680000", "46767.80971100", "0"], [1748631240000, "2576.38000000", "2576.90000000", "2574.63000000", "2574.63000000", "200.46190000", 1748631299999, "516332.14155400", 1527, "101.36270000", "261085.01862000", "0"], [1748631300000, "2574.64000000", "2575.97000000", "2574.20000000", "2574.93000000", "654.81120000", 1748631359999, "1686121.54386200", 2122, "538.42950000", "1386445.47594400", "0"], [1748631360000, "2574.92000000", "2577.64000000", "2574.40000000", "2577.20000000", "600.14480000", 1748631419999, "1545794.69692600", 2250, "419.87070000", "1081364.40462500", "0"], [1748631420000, "2577.21000000", "2579.23000000", "2576.90000000", "2578.64000000", "301.80340000", 1748631479999, "777941.88501800", 2526, "195.72500000", "504478.84551700", "0"], [1748631480000, "2578.64000000", "2578.65000000", "2576.24000000", "2577.57000000", "173.40190000", 1748631539999, "446955.23926200", 1539, "52.77610000", "136015.65480900", "0"], [1748631540000, "2577.57000000", "2578.69000000", "2577.12000000", "2578.21000000", "321.15120000", 1748631599999, "827922.08232200", 1565, "226.25370000", "583265.18841400", "0"], [1748631600000, "2578.20000000", "2578.20000000", "2576.21000000", "2576.22000000", "232.27740000", 1748631659999, "598664.10216300", 1422, "101.71590000", "262178.80848900", "0"], [1748631660000, "2576.21000000", "2582.20000000", "2576.21000000", "2581.70000000", "843.56890000", 1748631719999, "2177097.53775500", 3635, "649.55760000", "1676282.44002200", "0"], [1748631720000, "2581.70000000", "2585.29000000", "2581.70000000", "2584.59000000", "930.48100000", 1748631779999, "2404093.54572800", 4412, "740.87240000", "1914172.86089200", "0"], [1748631780000, "2584.59000000", "2584.59000000", "2582.50000000", "2582.81000000", "215.02160000", 1748631839999, "555518.57398500", 2304, "78.01320000", "201544.54220700", "0"], [1748631840000, "2582.81000000", "2583.21000000", "2578.87000000", "2579.50000000", "460.31980000", 1748631899999, "1188149.25940800", 3067, "93.22460000", "240692.24889300", "0"], [1748631900000, "2579.50000000", "2581.20000000", "2579.27000000", "2579.64000000", "166.04360000", 1748631959999, "428404.11106400", 2086, "87.61970000", "226034.77875100", "0"], [1748631960000, "2579.64000000", "2580.10000000", "2579.00000000", "2579.34000000", "131.19490000", 1748632019999, "338435.75217500", 1755, "83.60210000", "215677.07224700", "0"], [1748632020000, "2579.34000000", "2579.50000000", "2576.82000000", "2576.99000000", "159.59770000", 1748632079999, "411429.41017500", 2172, "19.04170000", "49090.45212700", "0"], [1748632080000, "2577.00000000", "2578.42000000", "2577.00000000", "2578.20000000", "133.05100000", 1748632139999, "342998.30854000", 1761, "81.36380000", "209742.01708000", "0"], [1748632140000, "2578.20000000", "2578.39000000", "2575.68000000", "2576.21000000", "228.20710000", 1748632199999, "588045.51712400", 3039, "54.33160000", "139985.17944400", "0"], [1748632200000, "2576.20000000", "2577.77000000", "2575.80000000", "2576.59000000", "159.12050000", 1748632259999, "410016.15194100", 2153, "47.29200000", "121861.60677000", "0"], [1748632260000, "2576.59000000", "2576.63000000", "2574.41000000", "2574.91000000", "226.82970000", 1748632319999, "584137.39459700", 2104, "56.73340000", "146074.39424800", "0"], [1748632320000, "2574.92000000", "2577.50000000", "2574.74000000", "2577.11000000", "166.08820000", 1748632379999, "427820.38614000", 1715, "95.08360000", "244923.26904800", "0"], [1748632380000, "2577.10000000", "2578.74000000", "2576.20000000", "2578.74000000", "191.01850000", 1748632439999, "492368.45623400", 2400, "133.99780000", "345400.54423600", "0"], [1748632440000, "2578.73000000", "2580.40000000", "2578.30000000", "2578.31000000", "126.82660000", 1748632499999, "327148.52099200", 1378, "77.42680000", "199731.53187800", "0"], [1748632500000, "2578.31000000", "2581.40000000", "2578.30000000", "2580.65000000", "261.94690000", 1748632559999, "675696.01133600", 2663, "147.51740000", "380536.93299500", "0"], [1748632560000, "2580.65000000", "2580.65000000", "2577.64000000", "2577.95000000", "348.44460000", 1748632619999, "898541.34910700", 1725, "33.76720000", "87090.72901300", "0"], [1748632620000, "2577.95000000", "2579.89000000", "2577.95000000", "2579.67000000", "162.48250000", 1748632679999, "419112.17360300", 1150, "111.83350000", "288449.01677000", "0"], [1748632680000, "2579.68000000", "2580.30000000", "2579.16000000", "2580.29000000", "361.79470000", 1748632739999, "933415.82979700", 1966, "171.42120000", "442216.66466000", "0"], [1748632740000, "2580.29000000", "2582.09000000", "2578.01000000", "2579.30000000", "1451.91150000", 1748632799999, "3746471.29337500", 4671, "560.75430000", "1446950.80987900", "0"], [1748632800000, "2579.29000000", "2581.84000000", "2579.29000000", "2581.84000000", "245.93790000", 1748632859999, "634746.16614500", 2373, "206.76500000", "533633.42951400", "0"], [1748632860000, "2581.86000000", "2582.05000000", "2580.21000000", "2581.41000000", "748.76910000", 1748632919999, "1932674.78619700", 2799, "663.52930000", "1712659.80551500", "0"], [1748632920000, "2581.40000000", "2581.40000000", "2578.01000000", "2579.38000000", "86.59340000", 1748632979999, "223385.01502600", 2760, "24.08010000", "62113.75028800", "0"], [1748632980000, "2579.39000000", "2580.66000000", "2578.04000000", "2580.66000000", "105.91700000", 1748633039999, "273188.07211300", 2294, "64.79370000", "167117.26362900", "0"], [1748633040000, "2580.66000000", "2581.00000000", "2579.09000000", "2579.09000000", "115.32540000", 1748633099999, "297484.22271100", 1780, "64.86670000", "167310.19474600", "0"], [1748633100000, "2579.08000000", "2580.81000000", "2578.91000000", "2579.71000000", "89.41530000", 1748633159999, "230697.56558300", 2055, "61.97840000", "159910.52344900", "0"], [1748633160000, "2579.70000000", "2581.40000000", "2578.79000000", "2580.81000000", "181.85880000", 1748633219999, "469272.93224700", 2824, "98.46400000", "254059.64453200", "0"], [1748633220000, "2580.81000000", "2581.20000000", "2579.34000000", "2579.34000000", "168.27540000", 1748633279999, "434202.93840100", 2217, "57.04790000", "147196.09206400", "0"], [1748633280000, "2579.33000000", "2579.89000000", "2579.00000000", "2579.64000000", "96.28900000", 1748633339999, "248362.02729100", 1313, "63.75360000", "164435.38481400", "0"], [1748633340000, "2579.65000000", "2581.00000000", "2579.65000000", "2580.80000000", "86.48170000", 1748633399999, "223154.63126200", 904, "36.20260000", "93412.53939800", "0"], [1748633400000, "2580.81000000", "2581.50000000", "2579.65000000", "2580.56000000", "213.47160000", 1748633459999, "550858.34530700", 2625, "134.15550000", "346188.94684900", "0"], [1748633460000, "2580.57000000", "2581.00000000", "2577.63000000", "2577.91000000", "195.85750000", 1748633519999, "505103.35123900", 2560, "37.85440000", "97612.95877000", "0"], [1748633520000, "2577.91000000", "2578.20000000", "2576.63000000", "2577.64000000", "289.79560000", 1748633579999, "746872.87520600", 1905, "40.26660000", "103767.70817200", "0"], [1748633580000, "2577.63000000", "2578.16000000", "2575.90000000", "2577.77000000", "213.96670000", 1748633639999, "551390.21014600", 1921, "130.70990000", "336857.14602000", "0"], [1748633640000, "2577.78000000", "2578.78000000", "2577.78000000", "2578.67000000", "95.55250000", 1748633699999, "246377.27406800", 1144, "57.04220000", "147073.68536100", "0"], [1748633700000, "2578.67000000", "2580.39000000", "2578.60000000", "2579.35000000", "78.89590000", 1748633759999, "203493.81543200", 1193, "31.93230000", "82360.12774000", "0"], [1748633760000, "2579.35000000", "2580.56000000", "2579.00000000", "2579.47000000", "50.43680000", 1748633819999, "130111.08735700", 1236, "38.00480000", "98038.24852100", "0"], [1748633820000, "2579.48000000", "2581.80000000", "2579.48000000", "2580.81000000", "160.50420000", 1748633879999, "414178.04113000", 1194, "102.00810000", "263217.48609100", "0"], [1748633880000, "2580.80000000", "2581.30000000", "2576.36000000", "2577.05000000", "311.60940000", 1748633939999, "803274.84249100", 2084, "86.72000000", "223536.45167600", "0"], [1748633940000, "2577.05000000", "2577.79000000", "2575.00000000", "2577.30000000", "241.96240000", 1748633999999, "623351.87009000", 2476, "93.73840000", "241490.45239900", "0"], [1748634000000, "2577.29000000", "2577.38000000", "2575.79000000", "2576.02000000", "89.28350000", 1748634059999, "230049.68618000", 1552, "23.19360000", "59759.19772400", "0"], [1748634060000, "2576.02000000", "2577.64000000", "2575.05000000", "2575.75000000", "110.19640000", 1748634119999, "283900.65930400", 1976, "59.88190000", "154261.95873900", "0"], [1748634120000, "2575.76000000", "2575.80000000", "2573.50000000", "2575.19000000", "437.96760000", 1748634179999, "1127705.24893200", 2476, "125.87080000", "324047.36752400", "0"], [1748634180000, "2575.20000000", "2577.00000000", "2573.51000000", "2576.41000000", "592.57730000", 1748634239999, "1525715.19234000", 1670, "102.54910000", "264103.21252600", "0"], [1748634240000, "2576.40000000", "2577.60000000", "2576.40000000", "2577.07000000", "113.56280000", 1748634299999, "292665.95909500", 1021, "77.19730000", "198945.31354500", "0"], [1748634300000, "2577.07000000", "2577.08000000", "2574.99000000", "2575.01000000", "158.04110000", 1748634359999, "407112.81888300", 1675, "83.85480000", "216025.84445900", "0"], [1748634360000, "2575.01000000", "2575.01000000", "2572.67000000", "2573.15000000", "229.06490000", 1748634419999, "589484.84194100", 2323, "53.60980000", "137944.39042500", "0"], [1748634420000, "2573.16000000", "2574.30000000", "2572.49000000", "2573.54000000", "305.34620000", 1748634479999, "785716.00721700", 1988, "74.24830000", "191075.60102300", "0"], [1748634480000, "2573.53000000", "2575.75000000", "2573.53000000", "2575.50000000", "96.27660000", 1748634539999, "247916.40979100", 1618, "29.69680000", "76459.16580700", "0"], [1748634540000, "2575.49000000", "2576.00000000", "2575.24000000", "2576.00000000", "39.20430000", 1748634599999, "100973.19616400", 681, "12.93850000", "33323.58331800", "0"], [1748634600000, "2575.99000000", "2579.65000000", "2575.49000000", "2578.42000000", "511.42750000", 1748634659999, "1318230.76215600", 3027, "316.56430000", "815862.49559900", "0"], [1748634660000, "2578.41000000", "2578.67000000", "2576.41000000", "2576.64000000", "169.69590000", 1748634719999, "437367.74976300", 1977, "48.35510000", "124630.39953300", "0"], [1748634720000, "2576.63000000", "2577.36000000", "2575.76000000", "2576.77000000", "98.08490000", 1748634779999, "252732.24204600", 1519, "32.76890000", "84427.91255300", "0"], [1748634780000, "2576.77000000", "2577.20000000", "2575.40000000", "2577.20000000", "151.51890000", 1748634839999, "390388.66540900", 1562, "99.27210000", "255789.31988800", "0"], [1748634840000, "2577.19000000", "2577.19000000", "2574.31000000", "2575.41000000", "111.79030000", 1748634899999, "287925.87253400", 1748, "47.54450000", "122444.52435500", "0"], [1748634900000, "2575.41000000", "2580.00000000", "2575.41000000", "2578.91000000", "179.55400000", 1748634959999, "462835.61035800", 2140, "123.03880000", "317136.99055300", "0"], [1748634960000, "2578.91000000", "2580.59000000", "2578.09000000", "2578.09000000", "154.70820000", 1748635019999, "399099.02270900", 1229, "88.34880000", "227909.83981500", "0"], [1748635020000, "2578.08000000", "2578.08000000", "2576.93000000", "2576.94000000", "82.78330000", 1748635079999, "213357.67772200", 1014, "47.18350000", "121601.88317600", "0"], [1748635080000, "2576.94000000", "2577.44000000", "2576.52000000", "2576.78000000", "193.65160000", 1748635139999, "499031.18481100", 1132, "144.37010000", "372036.74026400", "0"], [1748635140000, "2576.78000000", "2576.78000000", "2572.68000000", "2574.41000000", "570.63500000", 1748635199999, "1468858.99324200", 3805, "380.73750000", "979984.76789200", "0"], [1748635200000, "2574.41000000", "2575.76000000", "2573.50000000", "2575.75000000", "193.32930000", 1748635259999, "497737.93097300", 1984, "131.45310000", "338415.00868200", "0"], [1748635260000, "2575.76000000", "2575.98000000", "2573.01000000", "2573.59000000", "129.40810000", 1748635319999, "333133.31407000", 1391, "60.24670000", "155059.79533800", "0"], [1748635320000, "2573.59000000", "2574.50000000", "2572.62000000", "2574.34000000", "143.40000000", 1748635379999, "369002.31897500", 1583, "58.67510000", "150985.34143200", "0"], [1748635380000, "2574.33000000", "2574.49000000", "2572.33000000", "2572.39000000", "181.34880000", 1748635439999, "466613.71185200", 1340, "34.17690000", "87925.14946300", "0"], [1748635440000, "2572.40000000", "2573.49000000", "2570.00000000", "2570.00000000", "249.63760000", 1748635499999, "641886.70558500", 1963, "65.52580000", "168506.34926500", "0"], [1748635500000, "2570.00000000", "2571.72000000", "2569.09000000", "2569.59000000", "251.90040000", 1748635559999, "647497.34791400", 1912, "43.27550000", "111231.60474400", "0"], [1748635560000, "2569.60000000", "2569.74000000", "2566.60000000", "2566.67000000", "475.08730000", 1748635619999, "1220017.13461200", 2725, "184.40500000", "473514.70109400", "0"], [1748635620000, "2566.66000000", "2568.40000000", "2565.65000000", "2567.99000000", "553.89150000", 1748635679999, "1421984.94990200", 2537, "169.24370000", "434452.99126100", "0"], [1748635680000, "2567.99000000", "2568.69000000", "2566.91000000", "2567.37000000", "136.90790000", 1748635739999, "351583.95594700", 1349, "49.82670000", "127956.57006200", "0"], [1748635740000, "2567.35000000", "2567.35000000", "2566.05000000", "2566.79000000", "131.68500000", 1748635799999, "337985.93188500", 1044, "73.36710000", "188299.10639400", "0"], [1748635800000, "2566.80000000", "2570.00000000", "2566.80000000", "2569.40000000", "144.40930000", 1748635859999, "370936.32400400", 1477, "131.63480000", "338124.93708600", "0"], [1748635860000, "2569.41000000", "2569.89000000", "2569.10000000", "2569.60000000", "72.72890000", 1748635919999, "186875.04786600", 725, "56.04370000", "144001.70500400", "0"], [1748635920000, "2569.60000000", "2569.90000000", "2569.10000000", "2569.89000000", "121.74870000", 1748635979999, "312815.61732500", 666, "58.48150000", "150256.95645800", "0"], [1748635980000, "2569.89000000", "2569.90000000", "2569.10000000", "2569.11000000", "88.69780000", 1748636039999, "227897.61245600", 697, "26.40970000", "67853.50443000", "0"], [1748636040000, "2569.10000000", "2569.20000000", "2568.49000000", "2569.20000000", "40.54710000", 1748636099999, "104152.98017100", 655, "15.84900000", "40711.04971400", "0"], [1748636100000, "2569.20000000", "2570.39000000", "2569.19000000", "2570.39000000", "82.54610000", 1748636159999, "212123.28623100", 979, "61.97140000", "159256.09221400", "0"], [1748636160000, "2570.39000000", "2570.40000000", "2568.90000000", "2569.08000000", "131.66540000", 1748636219999, "338346.50201200", 1396, "34.60110000", "88913.67008900", "0"], [1748636220000, "2569.07000000", "2571.34000000", "2569.07000000", "2570.60000000", "155.44700000", 1748636279999, "399534.55605900", 1158, "113.25320000", "291068.92434500", "0"], [1748636280000, "2570.61000000", "2571.63000000", "2570.61000000", "2571.42000000", "103.73830000", 1748636339999, "266739.83732600", 970, "66.58040000", "171199.12826800", "0"], [1748636340000, "2571.42000000", "2572.74000000", "2571.41000000", "2572.73000000", "40.97660000", 1748636399999, "105392.39458000", 610, "36.57450000", "94069.98890100", "0"], [1748636400000, "2572.73000000", "2576.77000000", "2572.56000000", "2576.77000000", "157.12110000", 1748636459999, "404452.42355100", 1612, "122.41440000", "315148.50375700", "0"], [1748636460000, "2576.77000000", "2577.57000000", "2575.80000000", "2576.79000000", "472.99380000", 1748636519999, "1218813.24516100", 1984, "104.05330000", "268094.48666200", "0"], [1748636520000, "2576.78000000", "2578.17000000", "2576.78000000", "2577.12000000", "137.52250000", 1748636579999, "354425.09897400", 1067, "126.68430000", "326487.39799300", "0"], [1748636580000, "2577.12000000", "2577.12000000", "2576.09000000", "2576.20000000", "56.97690000", 1748636639999, "146794.94712700", 476, "28.55580000", "73565.22157600", "0"], [1748636640000, "2576.20000000", "2576.45000000", "2575.54000000", "2575.55000000", "44.66270000", 1748636699999, "115047.21471200", 847, "14.80360000", "38136.52215200", "0"], [1748636700000, "2575.54000000", "2575.55000000", "2572.72000000", "2572.73000000", "83.29720000", 1748636759999, "214460.24258700", 1208, "13.29040000", "34216.81971100", "0"], [1748636760000, "2572.72000000", "2573.20000000", "2572.72000000", "2573.16000000", "76.32040000", 1748636819999, "196368.85724500", 459, "38.71730000", "99617.90912500", "0"], [1748636820000, "2573.16000000", "2573.62000000", "2572.83000000", "2573.41000000", "67.56410000", 1748636879999, "173848.63225200", 467, "57.35870000", "147586.75210800", "0"], [1748636880000, "2573.41000000", "2573.41000000", "2571.27000000", "2572.16000000", "178.82850000", 1748636939999, "459987.19215600", 1284, "67.94690000", "174750.37642100", "0"], [1748636940000, "2572.16000000", "2572.62000000", "2572.16000000", "2572.62000000", "23.00920000", 1748636999999, "59191.09790000", 268, "20.86160000", "53666.54789200", "0"], [1748637000000, "2572.61000000", "2572.61000000", "2570.39000000", "2570.96000000", "258.56820000", 1748637059999, "664880.08089600", 929, "71.96560000", "185053.28072100", "0"], [1748637060000, "2570.96000000", "2571.25000000", "2570.70000000", "2570.80000000", "77.47420000", 1748637119999, "199178.12595200", 621, "23.37520000", "60095.80451700", "0"], [1748637120000, "2570.80000000", "2571.16000000", "2570.70000000", "2570.70000000", "89.94670000", 1748637179999, "231247.46701300", 571, "50.14250000", "128916.64020500", "0"], [1748637180000, "2570.71000000", "2571.12000000", "2569.59000000", "2570.71000000", "184.76550000", 1748637239999, "474857.29864600", 1312, "119.60260000", "307371.68523700", "0"], [1748637240000, "2570.70000000", "2571.24000000", "2569.50000000", "2570.52000000", "265.53590000", 1748637299999, "682503.13196500", 1546, "194.22550000", "499199.71719700", "0"], [1748637300000, "2570.53000000", "2570.99000000", "2569.99000000", "2570.59000000", "270.15510000", 1748637359999, "694330.46260700", 756, "210.96030000", "542191.86558800", "0"], [1748637360000, "2570.58000000", "2571.99000000", "2570.31000000", "2570.53000000", "213.49140000", 1748637419999, "548912.42102000", 1563, "118.23660000", "304024.48572900", "0"], [1748637420000, "2570.53000000", "2571.44000000", "2569.17000000", "2571.43000000", "280.62590000", 1748637479999, "721193.02560900", 1873, "82.18190000", "211219.34755700", "0"], [1748637480000, "2571.43000000", "2573.40000000", "2571.42000000", "2573.40000000", "121.12890000", 1748637539999, "311590.44576700", 889, "112.19690000", "288612.53651700", "0"], [1748637540000, "2573.39000000", "2575.00000000", "2572.72000000", "2574.90000000", "103.30030000", 1748637599999, "265888.74685900", 1298, "51.46200000", "132456.97061400", "0"], [1748637600000, "2574.90000000", "2576.93000000", "2574.90000000", "2576.41000000", "314.46990000", 1748637659999, "810174.49618000", 1362, "248.28080000", "639646.99858600", "0"], [1748637660000, "2576.40000000", "2580.30000000", "2576.40000000", "2579.56000000", "402.82460000", 1748637719999, "1038615.13380500", 2179, "313.22060000", "807533.34829100", "0"], [1748637720000, "2579.56000000", "2582.00000000", "2579.56000000", "2581.99000000", "217.21320000", 1748637779999, "560647.50854500", 1429, "164.93860000", "425722.60804200", "0"], [1748637780000, "2581.99000000", "2583.00000000", "2581.99000000", "2582.99000000", "159.36520000", 1748637839999, "411559.83649700", 1516, "121.46740000", "313682.57227100", "0"], [1748637840000, "2582.99000000", "2585.00000000", "2582.99000000", "2583.54000000", "247.32970000", 1748637899999, "639067.64954100", 2654, "176.46750000", "455949.31742400", "0"], [1748637900000, "2583.54000000", "2583.55000000", "2582.00000000", "2582.41000000", "147.59670000", 1748637959999, "381174.35764200", 1315, "74.38070000", "192081.10673800", "0"], [1748637960000, "2582.40000000", "2589.85000000", "2582.40000000", "2586.41000000", "912.09020000", 1748638019999, "2359392.13024400", 4705, "622.50070000", "1609968.43184400", "0"], [1748638020000, "2586.40000000", "2586.83000000", "2586.00000000", "2586.01000000", "226.54250000", 1748638079999, "585908.15121700", 933, "96.08530000", "248506.13572800", "0"], [1748638080000, "2586.00000000", "2586.82000000", "2584.84000000", "2584.88000000", "188.62960000", 1748638139999, "487776.00361300", 1569, "85.44360000", "220947.16497800", "0"], [1748638140000, "2584.88000000", "2585.00000000", "2581.99000000", "2581.99000000", "340.06780000", 1748638199999, "878604.37489600", 1597, "67.05590000", "173254.24291400", "0"], [1748638200000, "2581.99000000", "2582.80000000", "2580.67000000", "2580.67000000", "246.30930000", 1748638259999, "635971.08623100", 1506, "40.08570000", "103517.49785700", "0"], [1748638260000, "2580.67000000", "2581.80000000", "2578.65000000", "2578.65000000", "503.38150000", 1748638319999, "1298947.56705900", 2402, "193.04140000", "498158.89967800", "0"], [1748638320000, "2578.65000000", "2578.75000000", "2576.04000000", "2576.99000000", "446.00590000", 1748638379999, "1149485.81025100", 1349, "109.03170000", "280967.71092000", "0"], [1748638380000, "2576.99000000", "2577.99000000", "2576.50000000", "2577.99000000", "101.78810000", 1748638439999, "262344.94519600", 821, "37.10130000", "95625.34158600", "0"], [1748638440000, "2578.00000000", "2578.00000000", "2577.78000000", "2577.84000000", "13.72050000", 1748638499999, "35370.37563500", 212, "7.63260000", "19676.28418000", "0"], [1748638500000, "2577.84000000", "2578.49000000", "2577.50000000", "2577.78000000", "59.90990000", 1748638559999, "154451.47999100", 1073, "32.50340000", "83790.57867800", "0"], [1748638560000, "2577.78000000", "2578.00000000", "2577.60000000", "2577.87000000", "89.18860000", 1748638619999, "229898.32677900", 675, "79.38170000", "204618.15465500", "0"], [1748638620000, "2577.88000000", "2578.00000000", "2575.90000000", "2575.90000000", "414.48510000", 1748638679999, "1068445.48586200", 1164, "146.20340000", "376874.89520900", "0"], [1748638680000, "2575.90000000", "2576.49000000", "2575.60000000", "2575.89000000", "385.27030000", 1748638739999, "992428.79732300", 1543, "206.19800000", "531142.67408300", "0"], [1748638740000, "2575.89000000", "2577.31000000", "2575.50000000", "2577.30000000", "171.28380000", 1748638799999, "441236.61326800", 1228, "65.74460000", "169376.20182900", "0"], [1748638800000, "2577.31000000", "2577.49000000", "2576.72000000", "2576.92000000", "42.97730000", 1748638859999, "110758.29993800", 681, "18.49190000", "47654.79919700", "0"], [1748638860000, "2576.91000000", "2577.40000000", "2576.49000000", "2577.39000000", "43.58620000", 1748638919999, "112314.71956000", 658, "27.74020000", "71483.09897300", "0"], [1748638920000, "2577.39000000", "2578.00000000", "2577.39000000", "2577.89000000", "137.67950000", 1748638979999, "354895.35363300", 810, "114.11710000", "294157.99915800", "0"], [1748638980000, "2577.90000000", "2578.64000000", "2577.38000000", "2577.99000000", "85.26160000", 1748639039999, "219824.59573800", 854, "24.00770000", "61897.99815200", "0"], [1748639040000, "2578.00000000", "2580.40000000", "2577.99000000", "2579.89000000", "123.59650000", 1748639099999, "318761.34172300", 1074, "86.95660000", "224248.23640700", "0"], [1748639100000, "2579.90000000", "2581.82000000", "2579.90000000", "2581.09000000", "185.66950000", 1748639159999, "479261.59524700", 1355, "72.11030000", "186124.07292900", "0"], [1748639160000, "2581.09000000", "2582.00000000", "2580.75000000", "2580.76000000", "78.87310000", 1748639219999, "203612.85130700", 797, "40.19610000", "103766.56037300", "0"], [1748639220000, "2580.76000000", "2581.60000000", "2580.75000000", "2580.80000000", "51.35950000", 1748639279999, "132559.37359700", 720, "34.23810000", "88368.63672800", "0"], [1748639280000, "2580.80000000", "2581.11000000", "2580.20000000", "2581.10000000", "101.31520000", 1748639339999, "261436.26424700", 641, "42.57000000", "109851.64200600", "0"], [1748639340000, "2581.11000000", "2581.66000000", "2580.12000000", "2580.12000000", "61.60500000", 1748639399999, "159011.03725900", 1057, "23.20020000", "59883.36772400", "0"], [1748639400000, "2580.12000000", "2580.12000000", "2579.10000000", "2579.20000000", "110.40790000", 1748639459999, "284816.26687000", 847, "42.55310000", "109757.41630500", "0"], [1748639460000, "2579.20000000", "2579.83000000", "2579.11000000", "2579.82000000", "64.49600000", 1748639519999, "166369.10493000", 352, "50.65740000", "130676.19723500", "0"], [1748639520000, "2579.82000000", "2581.80000000", "2579.60000000", "2581.54000000", "186.33510000", 1748639579999, "480851.17028000", 674, "144.70860000", "373420.24631000", "0"], [1748639580000, "2581.55000000", "2582.99000000", "2580.94000000", "2582.61000000", "152.38030000", 1748639639999, "393374.29740200", 1227, "97.60450000", "251977.49871900", "0"], [1748639640000, "2582.60000000", "2582.60000000", "2580.97000000", "2581.66000000", "69.05160000", 1748639699999, "178280.06394500", 1161, "22.04770000", "56913.58873500", "0"], [1748639700000, "2581.67000000", "2583.67000000", "2581.67000000", "2583.67000000", "78.31670000", 1748639759999, "202291.07915800", 1372, "61.87340000", "159816.89328900", "0"], [1748639760000, "2583.67000000", "2584.85000000", "2583.40000000", "2583.41000000", "113.40260000", 1748639819999, "293033.09683800", 1597, "56.39750000", "145732.13807300", "0"], [1748639820000, "2583.40000000", "2583.41000000", "2582.14000000", "2582.15000000", "71.22890000", 1748639879999, "183956.05483200", 945, "43.14220000", "111415.57437200", "0"], [1748639880000, "2582.14000000", "2583.07000000", "2582.00000000", "2582.77000000", "44.90330000", 1748639939999, "115969.02444300", 770, "24.78140000", "63998.17483800", "0"], [1748639940000, "2582.76000000", "2582.97000000", "2581.74000000", "2581.94000000", "232.62340000", 1748639999999, "600691.72322800", 736, "39.26930000", "101412.79435600", "0"], [1748640000000, "2581.95000000", "2582.46000000", "2581.94000000", "2582.46000000", "28.01400000", 1748640059999, "72338.78759800", 438, "18.99950000", "49061.72043500", "0"], [1748640060000, "2582.45000000", "2584.49000000", "2582.38000000", "2584.49000000", "64.03700000", 1748640119999, "165425.02345700", 1068, "54.72760000", "141378.65294400", "0"], [1748640120000, "2584.50000000", "2584.80000000", "2584.49000000", "2584.80000000", "49.96380000", 1748640179999, "129137.30904800", 263, "38.69720000", "100017.80112600", "0"], [1748640180000, "2584.80000000", "2585.80000000", "2584.79000000", "2585.50000000", "104.36870000", 1748640239999, "269836.29150800", 790, "72.04270000", "186252.50465100", "0"], [1748640240000, "2585.50000000", "2586.08000000", "2585.50000000", "2585.50000000", "103.94320000", 1748640299999, "268771.54021700", 739, "74.62330000", "192959.30051000", "0"], [1748640300000, "2585.51000000", "2585.68000000", "2581.00000000", "2581.31000000", "279.50180000", 1748640359999, "722048.41726700", 1954, "55.77480000", "144024.86669100", "0"], [1748640360000, "2581.31000000", "2581.31000000", "2581.01000000", "2581.03000000", "44.69780000", 1748640419999, "115367.00214000", 224, "32.34370000", "83480.18561600", "0"], [1748640420000, "2581.03000000", "2581.03000000", "2580.83000000", "2580.84000000", "32.14600000", 1748640479999, "82967.81298400", 174, "12.27480000", "31680.65878800", "0"], [1748640480000, "2580.84000000", "2582.58000000", "2580.84000000", "2582.54000000", "260.65140000", 1748640539999, "673003.31676100", 653, "132.47560000", "342006.86859500", "0"], [1748640540000, "2582.54000000", "2582.55000000", "2581.51000000", "2581.51000000", "57.40970000", 1748640599999, "148243.04694300", 451, "4.08800000", "10554.94304800", "0"], [1748640600000, "2581.51000000", "2582.40000000", "2581.50000000", "2582.40000000", "68.71950000", 1748640659999, "177413.68725600", 483, "53.59010000", "138353.32196900", "0"], [1748640660000, "2582.40000000", "2584.85000000", "2582.39000000", "2584.00000000", "158.54380000", 1748640719999, "409661.61418400", 1224, "123.87980000", "320069.41772100", "0"], [1748640720000, "2584.00000000", "2584.00000000", "2582.40000000", "2582.53000000", "93.61760000", 1748640779999, "241803.29091900", 832, "55.22620000", "142626.20741200", "0"], [1748640780000, "2582.52000000", "2582.90000000", "2582.49000000", "2582.90000000", "128.60580000", 1748640839999, "332126.18626600", 270, "102.54820000", "264832.34687900", "0"], [1748640840000, "2582.90000000", "2583.20000000", "2581.81000000", "2581.81000000", "240.47690000", 1748640899999, "621040.46743500", 848, "122.29260000", "315800.25909100", "0"], [1748640900000, "2581.82000000", "2581.99000000", "2581.49000000", "2581.98000000", "47.15900000", 1748640959999, "121755.09069600", 348, "22.15510000", "57199.01039100", "0"], [1748640960000, "2581.99000000", "2582.85000000", "2581.31000000", "2581.31000000", "93.39960000", 1748641019999, "241189.19770900", 637, "43.55930000", "112480.43624500", "0"], [1748641020000, "2581.31000000", "2581.31000000", "2575.07000000", "2576.31000000", "509.36410000", 1748641079999, "1313007.73520000", 2672, "170.94700000", "440605.09267000", "0"], [1748641080000, "2576.31000000", "2577.88000000", "2575.85000000", "2577.88000000", "170.56580000", 1748641139999, "439452.42151100", 1356, "104.80910000", "270033.97404800", "0"], [1748641140000, "2577.88000000", "2577.89000000", "2576.99000000", "2577.23000000", "89.36580000", 1748641199999, "230313.98709000", 588, "67.67310000", "174398.41698000", "0"], [1748641200000, "2577.24000000", "2578.79000000", "2577.16000000", "2577.78000000", "90.71390000", 1748641259999, "233853.28049400", 1016, "55.95170000", "144227.64293900", "0"], [1748641260000, "2577.78000000", "2577.78000000", "2575.49000000", "2576.49000000", "72.92980000", 1748641319999, "187915.12968300", 1180, "18.96970000", "48877.74415600", "0"], [1748641320000, "2576.50000000", "2576.51000000", "2575.04000000", "2575.19000000", "114.57550000", 1748641379999, "295074.58007500", 1485, "32.78980000", "84446.23314100", "0"], [1748641380000, "2575.19000000", "2575.86000000", "2573.61000000", "2575.00000000", "152.10280000", 1748641439999, "391650.07989900", 1431, "56.46490000", "145390.88941100", "0"], [1748641440000, "2574.99000000", "2575.00000000", "2568.20000000", "2569.58000000", "668.15750000", 1748641499999, "1717779.61464300", 3947, "182.95640000", "470280.43364200", "0"], [1748641500000, "2569.58000000", "2570.55000000", "2566.99000000", "2570.54000000", "369.37450000", 1748641559999, "948869.59225000", 3150, "116.86830000", "300224.80304500", "0"], [1748641560000, "2570.54000000", "2572.55000000", "2569.80000000", "2571.72000000", "152.49710000", 1748641619999, "392109.54934700", 1974, "71.19850000", "183075.11412800", "0"], [1748641620000, "2571.73000000", "2573.00000000", "2571.73000000", "2572.99000000", "136.86510000", 1748641679999, "352079.50079400", 996, "94.97670000", "244315.92279500", "0"], [1748641680000, "2573.00000000", "2573.00000000", "2562.82000000", "2567.78000000", "1084.97560000", 1748641739999, "2785473.54769100", 7302, "350.25430000", "898982.55865300", "0"], [1748641740000, "2567.78000000", "2571.37000000", "2567.65000000", "2571.36000000", "82.59350000", 1748641799999, "212252.33909700", 1736, "57.12120000", "146789.61982700", "0"], [1748641800000, "2571.37000000", "2571.99000000", "2569.64000000", "2570.50000000", "144.61600000", 1748641859999, "371825.20257100", 1588, "77.26170000", "198653.72997700", "0"], [1748641860000, "2570.50000000", "2571.44000000", "2570.48000000", "2571.43000000", "86.57210000", 1748641919999, "222582.60230500", 738, "65.08880000", "167344.23366900", "0"], [1748641920000, "2571.43000000", "2573.26000000", "2570.70000000", "2573.26000000", "100.87210000", 1748641979999, "259466.44714800", 1319, "57.16010000", "147028.74198700", "0"], [1748641980000, "2573.27000000", "2573.42000000", "2572.07000000", "2572.07000000", "61.49850000", 1748642039999, "158239.28200900", 1003, "11.31760000", "29120.42085900", "0"], [1748642040000, "2572.07000000", "2573.41000000", "2571.99000000", "2573.41000000", "97.36820000", 1748642099999, "250481.93760300", 1145, "73.59200000", "189302.99736300", "0"], [1748642100000, "2573.40000000", "2573.90000000", "2573.40000000", "2573.41000000", "44.58570000", 1748642159999, "114745.36913900", 439, "26.51790000", "68244.99784000", "0"], [1748642160000, "2573.40000000", "2573.86000000", "2572.91000000", "2573.63000000", "272.44370000", 1748642219999, "701085.33252300", 600, "252.25560000", "649134.10113000", "0"], [1748642220000, "2573.64000000", "2573.64000000", "2568.89000000", "2568.89000000", "237.57080000", 1748642279999, "610871.64488300", 1872, "60.67110000", "155985.60119500", "0"], [1748642280000, "2568.89000000", "2570.29000000", "2566.66000000", "2570.16000000", "394.91270000", 1748642339999, "1014210.62518400", 3274, "151.69690000", "389535.05239800", "0"], [1748642340000, "2570.16000000", "2571.50000000", "2568.21000000", "2569.20000000", "166.36140000", 1748642399999, "427524.21100900", 2072, "70.81020000", "181924.95446400", "0"], [1748642400000, "2569.20000000", "2571.72000000", "2569.08000000", "2571.60000000", "195.67550000", 1748642459999, "503026.16642300", 2824, "73.80380000", "189722.11072700", "0"], [1748642460000, "2571.61000000", "2573.09000000", "2570.49000000", "2573.09000000", "254.77230000", 1748642519999, "655121.99639800", 1809, "175.66580000", "451701.49947900", "0"], [1748642520000, "2573.09000000", "2573.09000000", "2569.99000000", "2570.03000000", "331.29150000", 1748642579999, "851934.78012200", 3550, "135.41690000", "348233.28655700", "0"], [1748642580000, "2570.04000000", "2572.00000000", "2569.20000000", "2569.60000000", "127.36220000", 1748642639999, "327394.22153100", 1710, "67.09690000", "172495.37125200", "0"], [1748642640000, "2569.60000000", "2570.71000000", "2567.50000000", "2570.21000000", "233.08140000", 1748642699999, "598881.53610600", 1992, "175.41800000", "450731.66234900", "0"], [1748642700000, "2570.21000000", "2571.93000000", "2568.50000000", "2568.51000000", "305.95050000", 1748642759999, "786268.11165500", 1969, "158.99030000", "408573.45845900", "0"], [1748642760000, "2568.51000000", "2568.60000000", "2562.60000000", "2562.60000000", "561.07510000", 1748642819999, "1438672.11443100", 2479, "298.59600000", "765578.46539200", "0"], [1748642820000, "2562.61000000", "2565.90000000", "2560.00000000", "2565.79000000", "673.75180000", 1748642879999, "1726797.52039700", 4105, "198.86360000", "509603.45292800", "0"], [1748642880000, "2565.80000000", "2568.00000000", "2564.99000000", "2567.67000000", "283.66440000", 1748642939999, "727896.53163600", 2602, "172.32890000", "442204.22175200", "0"], [1748642940000, "2567.67000000", "2567.67000000", "2566.31000000", "2566.32000000", "144.17260000", 1748642999999, "370111.77875900", 1738, "68.07580000", "174751.78730800", "0"], [1748643000000, "2566.31000000", "2566.32000000", "2563.77000000", "2565.21000000", "259.00350000", 1748643059999, "664289.60809200", 2310, "61.62640000", "158041.25225500", "0"], [1748643060000, "2565.21000000", "2565.21000000", "2562.77000000", "2564.00000000", "310.44980000", 1748643119999, "795853.45699300", 2690, "210.23360000", "538944.75841800", "0"], [1748643120000, "2564.01000000", "2564.85000000", "2563.63000000", "2564.58000000", "134.49080000", 1748643179999, "344899.04453500", 1610, "70.08780000", "179729.18454800", "0"], [1748643180000, "2564.58000000", "2564.65000000", "2562.71000000", "2564.65000000", "211.52610000", 1748643239999, "542294.96584500", 1991, "96.50760000", "247410.74821000", "0"], [1748643240000, "2564.65000000", "2566.40000000", "2564.45000000", "2566.11000000", "86.94560000", 1748643299999, "223034.84554800", 1790, "73.09660000", "187505.51924600", "0"], [1748643300000, "2566.11000000", "2566.11000000", "2564.65000000", "2564.65000000", "98.32730000", 1748643359999, "252245.13090900", 1204, "44.00090000", "112865.97696000", "0"], [1748643360000, "2564.65000000", "2565.93000000", "2564.00000000", "2564.73000000", "166.00560000", 1748643419999, "425813.24329300", 1432, "100.93060000", "258883.71293500", "0"], [1748643420000, "2564.73000000", "2564.73000000", "2557.64000000", "2559.52000000", "822.56020000", 1748643479999, "2106222.34204100", 4262, "175.21200000", "448412.19183700", "0"], [1748643480000, "2559.52000000", "2561.10000000", "2558.55000000", "2558.55000000", "442.88780000", 1748643539999, "1133673.73550800", 2753, "176.04350000", "450657.84454300", "0"], [1748643540000, "2558.55000000", "2558.55000000", "2556.71000000", "2557.53000000", "226.49710000", 1748643599999, "579361.71507900", 2173, "98.40410000", "251705.88961500", "0"], [1748643600000, "2557.53000000", "2561.56000000", "2557.21000000", "2561.42000000", "349.27760000", 1748643659999, "894163.16270700", 2313, "273.93170000", "701246.02376700", "0"], [1748643660000, "2561.41000000", "2561.41000000", "2554.60000000", "2556.89000000", "1184.74370000", 1748643719999, "3029598.19276600", 4885, "326.82780000", "835306.45551200", "0"], [1748643720000, "2556.89000000", "2557.03000000", "2552.44000000", "2553.45000000", "421.15200000", 1748643779999, "1075715.23020500", 3868, "185.74990000", "474404.95835600", "0"], [1748643780000, "2553.44000000", "2558.84000000", "2551.71000000", "2552.94000000", "1456.15010000", 1748643839999, "3720304.26271700", 6259, "637.97140000", "1629999.41191500", "0"], [1748643840000, "2552.97000000", "2554.70000000", "2549.49000000", "2550.10000000", "1130.14810000", 1748643899999, "2883355.39614000", 8174, "525.18890000", "1339980.74754100", "0"], [1748643900000, "2550.11000000", "2552.49000000", "2550.11000000", "2551.10000000", "213.96830000", 1748643959999, "545922.21317300", 3426, "63.25560000", "161381.61485900", "0"], [1748643960000, "2551.10000000", "2551.51000000", "2546.48000000", "2546.79000000", "552.65750000", 1748644019999, "1408082.83896600", 4213, "121.64600000", "309894.17249200", "0"], [1748644020000, "2546.80000000", "2551.38000000", "2546.48000000", "2550.60000000", "421.90230000", 1748644079999, "1075514.76610000", 2835, "252.22440000", "643117.03166200", "0"], [1748644080000, "2550.60000000", "2553.20000000", "2549.50000000", "2551.31000000", "196.16990000", 1748644139999, "500504.71360500", 2831, "125.76320000", "320860.22540300", "0"], [1748644140000, "2551.30000000", "2552.00000000", "2547.17000000", "2548.59000000", "202.84760000", 1748644199999, "517121.85436100", 2869, "63.63380000", "162223.61741900", "0"], [1748644200000, "2548.59000000", "2554.44000000", "2548.00000000", "2552.81000000", "394.43810000", 1748644259999, "1006178.79644500", 3135, "272.59970000", "695340.00071800", "0"], [1748644260000, "2552.81000000", "2554.10000000", "2550.50000000", "2550.51000000", "561.36660000", 1748644319999, "1432895.75493300", 3467, "232.57520000", "593591.96573100", "0"], [1748644320000, "2550.50000000", "2552.64000000", "2547.43000000", "2552.64000000", "744.77880000", 1748644379999, "1898832.59978000", 3463, "519.42330000", "1324284.03659800", "0"], [1748644380000, "2552.63000000", "2552.63000000", "2547.20000000", "2547.21000000", "353.22430000", 1748644439999, "900512.72761500", 4184, "108.19820000", "275827.47389100", "0"], [1748644440000, "2547.20000000", "2548.58000000", "2545.58000000", "2548.49000000", "505.12100000", 1748644499999, "1286686.13054000", 3128, "201.46540000", "513219.03419200", "0"], [1748644500000, "2548.50000000", "2550.90000000", "2547.49000000", "2549.87000000", "142.33660000", 1748644559999, "362861.67787300", 1688, "69.81460000", "177971.65966100", "0"], [1748644560000, "2549.87000000", "2551.08000000", "2544.61000000", "2545.30000000", "387.06140000", 1748644619999, "986269.44658800", 2816, "91.86810000", "234012.10404600", "0"], [1748644620000, "2545.30000000", "2548.00000000", "2544.49000000", "2548.00000000", "394.75260000", 1748644679999, "1005120.87449800", 2931, "154.88420000", "394355.82492200", "0"], [1748644680000, "2547.99000000", "2548.25000000", "2546.48000000", "2547.61000000", "129.99180000", 1748644739999, "331138.05457000", 1129, "68.69600000", "174982.59965300", "0"], [1748644740000, "2547.60000000", "2547.60000000", "2543.20000000", "2544.45000000", "398.11630000", 1748644799999, "1013125.95456700", 3493, "124.54210000", "316963.97536800", "0"], [1748644800000, "2544.44000000", "2547.58000000", "2544.13000000", "2546.00000000", "187.49260000", 1748644859999, "477362.61415100", 1868, "110.86030000", "282246.42212700", "0"], [1748644860000, "2545.99000000", "2545.99000000", "2537.58000000", "2538.33000000", "1448.86670000", 1748644919999, "3680521.76718100", 6599, "244.95310000", "622187.45790500", "0"], [1748644920000, "2538.33000000", "2540.90000000", "2538.33000000", "2540.12000000", "286.38350000", 1748644979999, "727399.94090300", 3323, "190.46660000", "483747.32896900", "0"], [1748644980000, "2540.12000000", "2541.27000000", "2538.20000000", "2540.41000000", "279.32610000", 1748645039999, "709488.91989100", 3128, "135.70600000", "344680.22129400", "0"], [1748645040000, "2540.40000000", "2540.40000000", "2523.42000000", "2524.81000000", "4087.76930000", 1748645099999, "10339953.04368100", 13940, "1310.34020000", "3313041.48497600", "0"], [1748645100000, "2524.81000000", "2531.76000000", "2524.81000000", "2529.03000000", "881.87480000", 1748645159999, "2230563.83508400", 4610, "459.74360000", "1162944.08179900", "0"], [1748645160000, "2529.12000000", "2535.78000000", "2528.90000000", "2535.18000000", "987.94720000", 1748645219999, "2502251.24601200", 4909, "619.49090000", "1569070.22769400", "0"], [1748645220000, "2535.17000000", "2538.16000000", "2534.87000000", "2535.15000000", "642.48420000", 1748645279999, "1629785.27849800", 2939, "375.57960000", "952778.65916500", "0"], [1748645280000, "2535.15000000", "2539.71000000", "2534.74000000", "2538.77000000", "452.34910000", 1748645339999, "1148055.37432800", 2407, "378.93220000", "961727.75310000", "0"], [1748645340000, "2538.77000000", "2539.32000000", "2537.22000000", "2538.01000000", "451.27630000", 1748645399999, "1145520.49290400", 2050, "155.18190000", "393948.62780700", "0"], [1748645400000, "2538.00000000", "2544.44000000", "2537.83000000", "2544.10000000", "1039.62280000", 1748645459999, "2643562.88229600", 3663, "728.80880000", "1853019.70864600", "0"], [1748645460000, "2544.09000000", "2544.92000000", "2541.80000000", "2541.81000000", "639.52380000", 1748645519999, "1626590.79209600", 2453, "282.33780000", "718299.04365800", "0"], [1748645520000, "2541.81000000", "2542.42000000", "2539.94000000", "2541.60000000", "546.94710000", 1748645579999, "1389733.99740600", 2935, "206.55670000", "524869.01859500", "0"], [1748645580000, "2541.61000000", "2542.30000000", "2540.19000000", "2540.52000000", "299.49050000", 1748645639999, "761058.11082900", 2958, "185.56580000", "471584.52024300", "0"], [1748645640000, "2540.52000000", "2540.97000000", "2538.60000000", "2539.00000000", "664.13170000", 1748645699999, "1686615.03225300", 2352, "148.57720000", "377283.26070800", "0"], [1748645700000, "2539.00000000", "2540.79000000", "2537.37000000", "2540.02000000", "736.01090000", 1748645759999, "1868398.51309500", 3323, "188.27760000", "478028.78885900", "0"], [1748645760000, "2540.01000000", "2540.01000000", "2530.30000000", "2530.64000000", "1771.42810000", 1748645819999, "4489291.04945300", 5821, "641.59960000", "1625232.32908400", "0"], [1748645820000, "2530.63000000", "2531.80000000", "2526.78000000", "2528.05000000", "946.91910000", 1748645879999, "2394779.72271900", 5655, "402.23870000", "1017181.59268000", "0"], [1748645880000, "2528.05000000", "2530.00000000", "2526.78000000", "2529.60000000", "332.37660000", 1748645939999, "840360.32548900", 3721, "162.55940000", "411038.69521100", "0"], [1748645940000, "2529.60000000", "2530.31000000", "2525.63000000", "2526.71000000", "346.83950000", 1748645999999, "876945.57046900", 3530, "156.40540000", "395471.50330700", "0"], [1748646000000, "2526.71000000", "2528.70000000", "2523.00000000", "2523.60000000", "1037.56770000", 1748646059999, "2620329.53684100", 7280, "381.71220000", "963977.51034700", "0"], [1748646060000, "2523.60000000", "2523.87000000", "2513.29000000", "2519.00000000", "3915.14340000", 1748646119999, "9857122.61497000", 12584, "1111.05690000", "2796637.05125000", "0"], [1748646120000, "2519.00000000", "2526.40000000", "2518.99000000", "2526.29000000", "1349.60550000", 1748646179999, "3405823.24707400", 7513, "639.40780000", "1613549.27193000", "0"], [1748646180000, "2526.32000000", "2534.89000000", "2525.70000000", "2533.11000000", "1070.19710000", 1748646239999, "2708210.48380600", 6224, "802.42600000", "2030308.25963700", "0"], [1748646240000, "2533.12000000", "2535.55000000", "2532.20000000", "2533.60000000", "521.29910000", 1748646299999, "1320967.62717700", 4196, "329.30290000", "834440.90014500", "0"], [1748646300000, "2533.60000000", "2533.60000000", "2528.96000000", "2531.01000000", "893.03460000", 1748646359999, "2260524.37121000", 4359, "387.22500000", "980197.33276800", "0"], [1748646360000, "2531.10000000", "2536.20000000", "2531.10000000", "2535.52000000", "826.29200000", 1748646419999, "2094223.81950900", 4101, "435.57290000", "1103864.37132200", "0"], [1748646420000, "2535.51000000", "2536.10000000", "2531.73000000", "2531.73000000", "370.63810000", 1748646479999, "939293.97832300", 3895, "119.17480000", "301964.46763000", "0"], [1748646480000, "2531.73000000", "2534.35000000", "2530.41000000", "2534.34000000", "382.39010000", 1748646539999, "968238.11883500", 4396, "167.36680000", "423875.81973300", "0"], [1748646540000, "2534.35000000", "2535.36000000", "2532.10000000", "2535.35000000", "272.97370000", 1748646599999, "691661.92221800", 4178, "152.14780000", "385531.75356900", "0"], [1748646600000, "2535.35000000", "2535.81000000", "2533.57000000", "2534.00000000", "242.33350000", 1748646659999, "614213.44554400", 3354, "97.56520000", "247301.00778100", "0"], [1748646660000, "2534.00000000", "2534.83000000", "2531.53000000", "2534.11000000", "314.55950000", 1748646719999, "796989.61638300", 3927, "158.38280000", "401329.36340600", "0"], [1748646720000, "2534.10000000", "2535.20000000", "2530.60000000", "2533.96000000", "257.67740000", 1748646779999, "652721.81228000", 4863, "94.33060000", "238967.92179200", "0"], [1748646780000, "2533.97000000", "2534.87000000", "2527.92000000", "2528.01000000", "567.62630000", 1748646839999, "1437214.10427400", 4162, "157.76270000", "399465.43780200", "0"], [1748646840000, "2528.01000000", "2529.69000000", "2526.03000000", "2527.35000000", "834.37820000", 1748646899999, "2109566.39276500", 4596, "244.70490000", "618740.19876500", "0"], [1748646900000, "2527.36000000", "2532.41000000", "2527.36000000", "2531.50000000", "498.61190000", 1748646959999, "1260955.03206100", 3330, "392.79200000", "993234.17438700", "0"], [1748646960000, "2531.50000000", "2534.03000000", "2530.30000000", "2534.03000000", "282.98790000", 1748647019999, "716406.48851700", 3398, "130.13630000", "329498.60069000", "0"], [1748647020000, "2534.03000000", "2534.33000000", "2523.44000000", "2524.38000000", "786.66990000", 1748647079999, "1988368.81925000", 4372, "261.71930000", "661401.46150200", "0"], [1748647080000, "2524.38000000", "2524.47000000", "2507.35000000", "2511.34000000", "3826.68380000", 1748647139999, "9619582.88267400", 12639, "1350.92680000", "3396249.01670800", "0"], [1748647140000, "2511.34000000", "2526.72000000", "2511.19000000", "2524.81000000", "1625.33740000", 1748647199999, "4096713.66400700", 5932, "1061.97740000", "2677033.00913300", "0"], [1748647200000, "2524.81000000", "2529.80000000", "2524.08000000", "2527.55000000", "1211.18290000", 1748647259999, "3059264.08439000", 5409, "539.70050000", "1363199.92472400", "0"], [1748647260000, "2527.55000000", "2529.39000000", "2525.51000000", "2526.30000000", "455.38230000", 1748647319999, "1151011.50433200", 4431, "199.78100000", "504941.70044900", "0"], [1748647320000, "2526.30000000", "2527.00000000", "2522.15000000", "2524.69000000", "521.58810000", 1748647379999, "1316902.08395800", 4797, "275.85340000", "696461.93704200", "0"], [1748647380000, "2524.72000000", "2526.90000000", "2519.64000000", "2522.12000000", "887.74110000", 1748647439999, "2240070.91673400", 5407, "344.39940000", "868987.15467700", "0"], [1748647440000, "2522.13000000", "2525.37000000", "2519.67000000", "2523.36000000", "452.75340000", 1748647499999, "1142061.25792200", 4331, "216.00440000", "544912.64968500", "0"], [1748647500000, "2523.36000000", "2523.47000000", "2519.34000000", "2519.94000000", "503.35040000", 1748647559999, "1269347.33463600", 4904, "304.21310000", "767202.77204200", "0"], [1748647560000, "2519.93000000", "2521.79000000", "2518.84000000", "2519.79000000", "384.20000000", 1748647619999, "968218.53112900", 5305, "193.71400000", "488171.66686700", "0"], [1748647620000, "2519.78000000", "2521.60000000", "2518.76000000", "2520.06000000", "446.51330000", 1748647679999, "1125268.60643300", 3093, "203.68630000", "513331.32936800", "0"], [1748647680000, "2520.07000000", "2520.40000000", "2508.49000000", "2509.85000000", "2215.16620000", 1748647739999, "5567306.56640000", 6599, "774.29370000", "1945430.51719600", "0"], [1748647740000, "2509.86000000", "2519.52000000", "2509.86000000", "2519.35000000", "1081.05360000", 1748647799999, "2719334.24407000", 4288, "642.00370000", "1614904.76098700", "0"], [1748647800000, "2519.35000000", "2520.31000000", "2518.43000000", "2519.35000000", "664.53720000", 1748647859999, "1674337.77672600", 3456, "428.33200000", "1079240.06052600", "0"], [1748647860000, "2519.35000000", "2519.35000000", "2517.33000000", "2517.78000000", "478.73290000", 1748647919999, "1205562.05645800", 3825, "240.02900000", "604430.83020700", "0"], [1748647920000, "2517.78000000", "2517.78000000", "2509.00000000", "2516.33000000", "1861.14440000", 1748647979999, "4677723.76433900", 6512, "841.05050000", "2114411.65167300", "0"], [1748647980000, "2516.34000000", "2516.50000000", "2511.76000000", "2511.89000000", "1580.96400000", 1748648039999, "3974307.84402300", 4316, "413.00910000", "1038121.75363500", "0"], [1748648040000, "2511.90000000", "2515.75000000", "2511.41000000", "2514.48000000", "936.44290000", 1748648099999, "2353809.78008300", 4502, "547.27110000", "1375670.11051200", "0"], [1748648100000, "2514.49000000", "2518.99000000", "2512.12000000", "2518.99000000", "620.18140000", 1748648159999, "1559761.02754500", 4698, "354.84860000", "892462.81514500", "0"], [1748648160000, "2519.00000000", "2525.80000000", "2518.99000000", "2525.29000000", "997.62880000", 1748648219999, "2517765.02122800", 5745, "637.85600000", "1609670.38884300", "0"], [1748648220000, "2525.30000000", "2527.41000000", "2523.28000000", "2523.51000000", "837.27100000", 1748648279999, "2114141.64685700", 5123, "489.87920000", "1236929.79635800", "0"], [1748648280000, "2523.52000000", "2524.38000000", "2516.52000000", "2516.71000000", "884.51340000", 1748648339999, "2228793.93892600", 5340, "240.18260000", "605201.66788900", "0"], [1748648340000, "2516.72000000", "2521.66000000", "2515.49000000", "2520.69000000", "999.51330000", 1748648399999, "2517723.09617100", 4942, "321.87540000", "810706.24914700", "0"], [1748648400000, "2520.69000000", "2523.45000000", "2520.48000000", "2521.35000000", "404.78940000", 1748648459999, "1020847.25408900", 3121, "254.06280000", "640730.79777300", "0"], [1748648460000, "2521.36000000", "2525.20000000", "2521.35000000", "2524.27000000", "445.61960000", 1748648519999, "1124560.69136300", 4137, "293.06720000", "739612.68653500", "0"], [1748648520000, "2524.27000000", "2524.27000000", "2520.95000000", "2521.56000000", "496.16640000", 1748648579999, "1251627.84939300", 3402, "194.84020000", "491554.49213200", "0"], [1748648580000, "2521.56000000", "2522.06000000", "2518.00000000", "2519.70000000", "872.26140000", 1748648639999, "2198516.16549700", 5128, "388.85300000", "980147.20194300", "0"], [1748648640000, "2519.70000000", "2520.90000000", "2517.04000000", "2518.88000000", "510.20000000", 1748648699999, "1284987.31146600", 3674, "223.26370000", "562303.63614900", "0"], [1748648700000, "2518.87000000", "2525.25000000", "2518.87000000", "2524.54000000", "555.63250000", 1748648759999, "1401839.79668900", 3326, "365.55650000", "922242.06059300", "0"], [1748648760000, "2524.54000000", "2525.01000000", "2520.12000000", "2520.63000000", "1220.69710000", 1748648819999, "3079582.68373300", 4270, "611.31740000", "1542289.90212100", "0"], [1748648820000, "2520.63000000", "2524.05000000", "2520.00000000", "2523.85000000", "927.95120000", 1748648879999, "2340902.06954400", 4014, "666.97200000", "1682474.30906800", "0"], [1748648880000, "2523.86000000", "2524.77000000", "2522.20000000", "2524.63000000", "539.77700000", 1748648939999, "1361915.78531200", 3086, "397.40630000", "1002716.66540700", "0"], [1748648940000, "2524.63000000", "2528.11000000", "2523.51000000", "2527.38000000", "782.12430000", 1748648999999, "1975735.24387200", 4258, "512.94200000", "1295717.24739300", "0"], [1748649000000, "2527.37000000", "2527.37000000", "2523.36000000", "2523.71000000", "854.51040000", 1748649059999, "2157866.64424800", 3391, "438.22150000", "1106701.10098400", "0"], [1748649060000, "2523.72000000", "2530.96000000", "2523.72000000", "2530.48000000", "769.67340000", 1748649119999, "1945867.09611900", 4190, "532.04740000", "1344976.16334800", "0"], [1748649120000, "2530.48000000", "2534.16000000", "2529.00000000", "2532.80000000", "1007.08170000", 1748649179999, "2549231.82052400", 5342, "650.03360000", "1645485.21098800", "0"], [1748649180000, "2532.79000000", "2532.79000000", "2529.16000000", "2530.97000000", "821.50020000", 1748649239999, "2079248.56576900", 4026, "472.31460000", "1195388.69749200", "0"], [1748649240000, "2530.97000000", "2531.41000000", "2528.39000000", "2528.39000000", "671.88070000", 1748649299999, "1699924.38169300", 3214, "351.87350000", "890337.01679100", "0"], [1748649300000, "2528.39000000", "2530.21000000", "2526.03000000", "2529.57000000", "829.87590000", 1748649359999, "2097565.89680400", 4299, "468.10580000", "1183414.95666800", "0"], [1748649360000, "2529.57000000", "2530.01000000", "2526.48000000", "2529.67000000", "599.44140000", 1748649419999, "1515809.49255000", 3362, "442.13180000", "1118052.93738900", "0"], [1748649420000, "2529.67000000", "2529.68000000", "2526.97000000", "2528.85000000", "759.32470000", 1748649479999, "1919871.85753500", 3690, "472.89980000", "1195663.77119300", "0"], [1748649480000, "2528.84000000", "2530.57000000", "2528.08000000", "2530.43000000", "577.96210000", 1748649539999, "1461788.21833200", 2437, "462.19090000", "1169010.63297800", "0"], [1748649540000, "2530.42000000", "2532.19000000", "2529.49000000", "2531.34000000", "626.18190000", 1748649599999, "1584893.55031500", 2967, "419.39500000", "1061548.06850000", "0"], [1748649600000, "2531.35000000", "2535.18000000", "2528.72000000", "2534.31000000", "1785.29560000", 1748649659999, "4519642.74739000", 7014, "1068.51760000", "2704787.18549600", "0"], [1748649660000, "2534.32000000", "2537.20000000", "2531.72000000", "2535.88000000", "1250.29160000", 1748649719999, "3168495.65443600", 7283, "890.67490000", "2257218.21117100", "0"], [1748649720000, "2535.88000000", "2535.88000000", "2530.41000000", "2535.03000000", "1088.08360000", 1748649779999, "2756313.83182200", 7615, "616.86130000", "1562493.99757800", "0"], [1748649780000, "2535.01000000", "2535.01000000", "2530.03000000", "2532.25000000", "950.44700000", 1748649839999, "2406418.38296600", 6805, "490.49200000", "1241872.84864500", "0"], [1748649840000, "2532.26000000", "2533.34000000", "2526.83000000", "2527.00000000", "1380.89170000", 1748649899999, "3494888.99428400", 7828, "638.31460000", "1615402.52467100", "0"], [1748649900000, "2527.00000000", "2534.14000000", "2526.38000000", "2533.62000000", "1019.29340000", 1748649959999, "2580480.09986400", 8909, "625.13010000", "1582666.09998300", "0"], [1748649960000, "2533.61000000", "2538.00000000", "2531.28000000", "2537.32000000", "1056.87700000", 1748650019999, "2678816.93241600", 8639, "615.25610000", "1559305.49430500", "0"], [1748650020000, "2537.32000000", "2539.98000000", "2536.09000000", "2536.60000000", "901.69830000", 1748650079999, "2287790.00930500", 7857, "546.31860000", "1386079.01873000", "0"], [1748650080000, "2536.60000000", "2536.92000000", "2533.93000000", "2536.50000000", "695.21790000", 1748650139999, "1762529.60083200", 6051, "434.30260000", "1101079.25399900", "0"], [1748650140000, "2536.51000000", "2536.98000000", "2532.99000000", "2533.00000000", "778.50330000", 1748650199999, "1973962.24500100", 6013, "380.46920000", "964794.38387900", "0"], [1748650200000, "2532.99000000", "2534.99000000", "2531.12000000", "2534.68000000", "1033.48630000", 1748650259999, "2617648.63844800", 6185, "497.49000000", "1260151.33622200", "0"], [1748650260000, "2534.68000000", "2535.97000000", "2532.81000000", "2533.55000000", "580.93520000", 1748650319999, "1472472.97877100", 4494, "319.80540000", "810622.92178000", "0"], [1748650320000, "2533.56000000", "2534.75000000", "2531.01000000", "2531.45000000", "507.62470000", 1748650379999, "1285676.11255300", 5524, "263.64520000", "667757.95033600", "0"], [1748650380000, "2531.44000000", "2531.44000000", "2528.00000000", "2528.00000000", "547.06660000", 1748650439999, "1383934.01872700", 4759, "277.11660000", "701108.37701400", "0"], [1748650440000, "2528.00000000", "2528.00000000", "2523.68000000", "2526.78000000", "1214.75730000", 1748650499999, "3068066.17692800", 8228, "479.01420000", "1209711.34505000", "0"], [1748650500000, "2526.79000000", "2529.69000000", "2521.60000000", "2522.01000000", "986.44750000", 1748650559999, "2492664.16599800", 8432, "526.57290000", "1330673.47241100", "0"], [1748650560000, "2522.01000000", "2522.40000000", "2511.70000000", "2515.13000000", "2071.82720000", 1748650619999, "5212876.80175200", 10802, "978.40550000", "2461604.50047000", "0"], [1748650620000, "2515.14000000", "2521.42000000", "2515.14000000", "2519.26000000", "829.63860000", 1748650679999, "2090202.20287200", 7438, "347.57790000", "875552.43980000", "0"], [1748650680000, "2519.26000000", "2522.85000000", "2517.72000000", "2518.28000000", "621.97530000", 1748650739999, "1567997.22729500", 5839, "372.81650000", "940051.88918200", "0"], [1748650740000, "2518.28000000", "2518.77000000", "2503.09000000", "2510.72000000", "4260.72130000", 1748650799999, "10683893.58014300", 15793, "1635.30540000", "4099709.35238000", "0"], [1748650800000, "2510.81000000", "2514.59000000", "2506.53000000", "2512.22000000", "2061.01510000", 1748650859999, "5175157.58640800", 10664, "703.49360000", "1766446.34644600", "0"], [1748650860000, "2512.22000000", "2517.20000000", "2512.06000000", "2516.42000000", "626.88570000", 1748650919999, "1576365.21546800", 6460, "399.96930000", "1005768.36673900", "0"], [1748650920000, "2516.41000000", "2521.09000000", "2515.58000000", "2521.08000000", "348.23220000", 1748650979999, "876894.88351800", 5691, "226.76380000", "570995.32347400", "0"], [1748650980000, "2521.08000000", "2522.31000000", "2520.35000000", "2522.00000000", "366.11170000", 1748651039999, "923133.76484200", 4076, "156.31720000", "394144.87221300", "0"], [1748651040000, "2521.99000000", "2525.16000000", "2520.60000000", "2523.77000000", "625.90840000", 1748651099999, "1579210.57723100", 4678, "505.77440000", "1276120.23307100", "0"], [1748651100000, "2523.77000000", "2523.78000000", "2519.77000000", "2519.85000000", "502.66150000", 1748651159999, "1267070.92850000", 5345, "261.14100000", "658197.85159600", "0"], [1748651160000, "2519.86000000", "2521.18000000", "2515.87000000", "2517.44000000", "494.40020000", 1748651219999, "1245163.76551800", 5928, "181.11400000", "456237.01322200", "0"], [1748651220000, "2517.44000000", "2520.08000000", "2514.91000000", "2516.42000000", "627.94640000", 1748651279999, "1580710.93415200", 6027, "194.79840000", "490409.58826100", "0"], [1748651280000, "2516.41000000", "2517.18000000", "2512.81000000", "2513.86000000", "633.73280000", 1748651339999, "1593456.96754700", 5658, "146.00190000", "367262.61960900", "0"], [1748651340000, "2513.86000000", "2515.50000000", "2513.27000000", "2515.50000000", "264.15140000", 1748651399999, "664178.02147400", 3769, "152.34860000", "383063.07732500", "0"], [1748651400000, "2515.49000000", "2522.37000000", "2515.49000000", "2522.36000000", "468.91830000", 1748651459999, "1181508.31127300", 3760, "411.07310000", "1035738.21288400", "0"], [1748651460000, "2522.37000000", "2523.18000000", "2518.84000000", "2520.18000000", "684.71620000", 1748651519999, "1726212.48055700", 5375, "301.90810000", "761130.78546900", "0"], [1748651520000, "2520.19000000", "2524.99000000", "2519.73000000", "2524.99000000", "698.85010000", 1748651579999, "1762909.41474200", 4608, "491.50690000", "1239960.79486400", "0"], [1748651580000, "2525.00000000", "2526.00000000", "2520.88000000", "2521.81000000", "420.40060000", 1748651639999, "1060725.26234100", 5695, "221.01670000", "557553.22982800", "0"], [1748651640000, "2521.82000000", "2524.54000000", "2521.49000000", "2522.54000000", "263.63990000", 1748651699999, "665088.37165800", 3489, "191.26630000", "482511.63546000", "0"], [1748651700000, "2522.54000000", "2526.52000000", "2521.61000000", "2526.51000000", "238.71700000", 1748651759999, "602640.36761000", 3511, "102.59030000", "258983.41494100", "0"], [1748651760000, "2526.51000000", "2526.76000000", "2524.70000000", "2526.39000000", "578.11640000", 1748651819999, "1460396.63197200", 3074, "333.39570000", "842170.39660800", "0"], [1748651820000, "2526.36000000", "2526.58000000", "2522.99000000", "2525.46000000", "370.47040000", 1748651879999, "935442.66197400", 2677, "132.61970000", "334844.23007400", "0"], [1748651880000, "2525.47000000", "2531.56000000", "2525.47000000", "2530.58000000", "770.00170000", 1748651939999, "1947275.51788200", 3776, "565.66490000", "1430602.76006800", "0"], [1748651940000, "2530.58000000", "2533.98000000", "2530.43000000", "2533.01000000", "950.18650000", 1748651999999, "2405915.33166100", 3633, "638.79140000", "1617325.67637800", "0"], [1748652000000, "2533.01000000", "2534.30000000", "2531.80000000", "2534.00000000", "481.04050000", 1748652059999, "1218495.17359100", 3543, "301.88300000", "764707.43545400", "0"], [1748652060000, "2534.00000000", "2534.78000000", "2528.56000000", "2530.00000000", "471.81670000", 1748652119999, "1194662.72172200", 2821, "191.94040000", "486068.51817900", "0"], [1748652120000, "2530.00000000", "2532.13000000", "2529.99000000", "2532.03000000", "320.58450000", 1748652179999, "811399.24179900", 2196, "247.00030000", "625143.99269300", "0"], [1748652180000, "2532.03000000", "2534.60000000", "2530.40000000", "2530.99000000", "433.66770000", 1748652239999, "1098338.95814700", 4512, "141.47490000", "358327.87557600", "0"], [1748652240000, "2531.00000000", "2531.73000000", "2529.94000000", "2531.73000000", "643.60870000", 1748652299999, "1628796.57650600", 2869, "516.62480000", "1307467.53939900", "0"], [1748652300000, "2531.72000000", "2535.00000000", "2531.32000000", "2535.00000000", "326.12260000", 1748652359999, "826099.45197000", 3431, "246.83390000", "625264.74601700", "0"], [1748652360000, "2534.99000000", "2535.11000000", "2532.06000000", "2533.68000000", "403.94010000", 1748652419999, "1023573.34782200", 3737, "118.46090000", "300206.68459600", "0"], [1748652420000, "2533.67000000", "2533.67000000", "2528.49000000", "2528.78000000", "438.82270000", 1748652479999, "1110196.01691500", 3189, "126.34750000", "319513.19343200", "0"], [1748652480000, "2528.79000000", "2530.07000000", "2527.00000000", "2530.06000000", "174.87060000", 1748652539999, "442164.37621200", 3367, "120.24110000", "304065.51017200", "0"], [1748652540000, "2530.06000000", "2530.07000000", "2527.46000000", "2528.18000000", "148.53220000", 1748652599999, "375541.18565700", 2141, "72.10700000", "182280.34711800", "0"], [1748652600000, "2528.18000000", "2528.18000000", "2523.43000000", "2525.00000000", "334.02170000", 1748652659999, "843447.89133300", 3248, "164.12370000", "414402.46677400", "0"], [1748652660000, "2524.99000000", "2527.65000000", "2524.04000000", "2526.60000000", "235.29500000", 1748652719999, "594318.39637700", 2846, "162.16250000", "409612.51945100", "0"], [1748652720000, "2526.60000000", "2527.83000000", "2525.67000000", "2525.72000000", "197.41900000", 1748652779999, "498859.76673500", 2433, "109.08920000", "275678.28836300", "0"], [1748652780000, "2525.72000000", "2525.72000000", "2523.36000000", "2523.36000000", "301.46030000", 1748652839999, "760992.34707400", 1971, "120.72620000", "304743.40853600", "0"], [1748652840000, "2523.36000000", "2524.47000000", "2521.76000000", "2522.44000000", "349.03870000", 1748652899999, "880680.67116800", 2557, "176.42960000", "445089.75280300", "0"], [1748652900000, "2522.44000000", "2522.44000000", "2520.53000000", "2522.27000000", "270.21650000", 1748652959999, "681322.11756100", 2421, "134.31120000", "338667.87121300", "0"], [1748652960000, "2522.28000000", "2522.28000000", "2518.60000000", "2518.97000000", "331.07210000", 1748653019999, "834075.78040300", 2883, "132.82000000", "334583.99941200", "0"], [1748653020000, "2518.98000000", "2519.50000000", "2516.80000000", "2518.55000000", "522.97550000", 1748653079999, "1316876.42178600", 3798, "340.58910000", "857611.06428000", "0"], [1748653080000, "2518.55000000", "2520.00000000", "2517.33000000", "2518.76000000", "545.39540000", 1748653139999, "1373751.12706900", 3361, "279.77480000", "704676.51554500", "0"], [1748653140000, "2518.75000000", "2519.90000000", "2517.33000000", "2519.90000000", "258.53740000", 1748653199999, "651160.29764800", 2654, "187.54280000", "472378.62906100", "0"], [1748653200000, "2519.90000000", "2522.07000000", "2517.20000000", "2520.23000000", "576.99460000", 1748653259999, "1454035.48922000", 6609, "249.48430000", "628653.16259400", "0"], [1748653260000, "2520.22000000", "2521.14000000", "2517.58000000", "2520.14000000", "585.30750000", 1748653319999, "1474910.88421000", 6573, "212.65730000", "535816.60783000", "0"], [1748653320000, "2520.13000000", "2520.36000000", "2514.94000000", "2519.88000000", "819.12930000", 1748653379999, "2061963.66504700", 8225, "382.92440000", "964209.61718700", "0"], [1748653380000, "2519.89000000", "2523.59000000", "2516.45000000", "2517.03000000", "1140.55400000", 1748653439999, "2874569.23091900", 8536, "569.66280000", "1435896.60128300", "0"], [1748653440000, "2517.02000000", "2517.63000000", "2511.59000000", "2512.52000000", "1164.20340000", 1748653499999, "2925967.78464600", 7377, "320.54830000", "805594.89598100", "0"], [1748653500000, "2512.52000000", "2516.97000000", "2510.41000000", "2515.19000000", "565.30490000", 1748653559999, "1421457.57772400", 7350, "251.44500000", "632193.48554700", "0"], [1748653560000, "2515.20000000", "2517.59000000", "2513.13000000", "2515.12000000", "481.29930000", 1748653619999, "1210914.47478100", 6595, "266.18420000", "669699.34452500", "0"], [1748653620000, "2515.13000000", "2515.97000000", "2511.41000000", "2513.04000000", "459.53650000", 1748653679999, "1154874.69738200", 6107, "203.17020000", "510614.94620900", "0"], [1748653680000, "2513.03000000", "2514.68000000", "2509.15000000", "2513.66000000", "537.51340000", 1748653739999, "1350227.67233800", 7840, "241.81140000", "607454.49944400", "0"], [1748653740000, "2513.66000000", "2523.89000000", "2513.66000000", "2516.34000000", "1450.85090000", 1748653799999, "3654628.06485600", 8610, "958.80780000", "2415044.33691900", "0"], [1748653800000, "2516.33000000", "2520.31000000", "2513.49000000", "2516.50000000", "647.07880000", 1748653859999, "1628017.19014400", 7275, "305.94550000", "769882.70682800", "0"], [1748653860000, "2516.49000000", "2517.62000000", "2513.18000000", "2515.61000000", "409.18110000", 1748653919999, "1029356.77858400", 6524, "232.22760000", "584267.06431900", "0"], [1748653920000, "2515.60000000", "2525.00000000", "2515.58000000", "2524.99000000", "1573.51370000", 1748653979999, "3966202.49839400", 6319, "1400.22500000", "3529272.00879600", "0"], [1748653980000, "2525.00000000", "2525.00000000", "2519.82000000", "2522.64000000", "480.44710000", 1748654039999, "1211641.64499700", 4965, "271.39530000", "684386.17987600", "0"], [1748654040000, "2522.65000000", "2522.65000000", "2517.89000000", "2520.72000000", "1505.37660000", 1748654099999, "3792640.45365200", 4590, "332.05890000", "836756.87524000", "0"], [1748654100000, "2520.72000000", "2526.63000000", "2520.46000000", "2524.38000000", "959.09940000", 1748654159999, "2421713.58411400", 4429, "791.21600000", "1997819.20502500", "0"], [1748654160000, "2524.37000000", "2526.27000000", "2523.92000000", "2526.26000000", "307.96510000", 1748654219999, "777751.94514500", 4160, "152.06610000", "384031.94945300", "0"], [1748654220000, "2526.27000000", "2527.71000000", "2525.22000000", "2525.88000000", "297.46950000", 1748654279999, "751499.25432600", 3664, "162.31380000", "410063.01110500", "0"], [1748654280000, "2525.87000000", "2527.87000000", "2525.64000000", "2525.82000000", "632.13970000", 1748654339999, "1597285.08826700", 2933, "372.41670000", "940987.41792000", "0"], [1748654340000, "2525.81000000", "2525.81000000", "2523.95000000", "2524.37000000", "189.67030000", 1748654399999, "478849.59586200", 3260, "112.97690000", "285216.19852400", "0"], [1748654400000, "2524.37000000", "2524.76000000", "2520.21000000", "2520.63000000", "324.83380000", 1748654459999, "819169.09978000", 3886, "175.31360000", "442018.32584900", "0"], [1748654460000, "2520.63000000", "2523.17000000", "2520.21000000", "2522.14000000", "302.19600000", 1748654519999, "762093.16277500", 3171, "208.00380000", "524540.32687700", "0"], [1748654520000, "2522.13000000", "2522.13000000", "2516.67000000", "2516.68000000", "1512.92510000", 1748654579999, "3811127.12499700", 3590, "72.13930000", "181732.77709900", "0"], [1748654580000, "2516.68000000", "2516.85000000", "2512.00000000", "2512.76000000", "321.42780000", 1748654639999, "808164.43473600", 3679, "91.28760000", "229504.35715100", "0"], [1748654640000, "2512.76000000", "2512.80000000", "2510.30000000", "2512.06000000", "572.53710000", 1748654699999, "1437916.90324300", 4400, "317.41740000", "797212.61481000", "0"], [1748654700000, "2512.06000000", "2512.87000000", "2503.16000000", "2506.27000000", "1909.21150000", 1748654759999, "4786537.63765400", 7591, "558.04290000", "1398626.39632000", "0"], [1748654760000, "2506.28000000", "2511.31000000", "2505.89000000", "2511.17000000", "1060.64230000", 1748654819999, "2661501.23100200", 3392, "624.66490000", "1567051.75091300", "0"], [1748654820000, "2511.17000000", "2511.17000000", "2505.05000000", "2507.97000000", "666.96010000", 1748654879999, "1672310.73058000", 4790, "260.02690000", "651899.22163200", "0"], [1748654880000, "2507.96000000", "2510.00000000", "2507.41000000", "2509.89000000", "413.53530000", 1748654939999, "1037519.47379300", 3721, "269.75650000", "676805.39674200", "0"], [1748654940000, "2509.88000000", "2510.49000000", "2508.29000000", "2509.13000000", "345.04850000", 1748654999999, "865890.08616200", 2927, "171.27660000", "429774.54282200", "0"], [1748655000000, "2509.13000000", "2510.50000000", "2507.61000000", "2507.85000000", "2178.43780000", 1748655059999, "5467057.41811000", 6051, "1695.57680000", "4255660.28957300", "0"], [1748655060000, "2507.84000000", "2509.82000000", "2505.00000000", "2506.28000000", "755.15270000", 1748655119999, "1893417.60408100", 6351, "337.07320000", "845153.01021900", "0"], [1748655120000, "2506.28000000", "2514.21000000", "2505.59000000", "2512.68000000", "593.69990000", 1748655179999, "1491124.51112700", 4919, "430.59930000", "1081598.83441500", "0"], [1748655180000, "2512.68000000", "2512.68000000", "2507.44000000", "2507.71000000", "527.78620000", 1748655239999, "1324912.85237000", 4884, "163.41680000", "410403.57804700", "0"], [1748655240000, "2507.70000000", "2508.12000000", "2475.33000000", "2479.08000000", "19431.13390000", 1748655299999, "48380049.26373600", 44945, "7136.62710000", "17765834.72433600", "0"], [1748655300000, "2478.94000000", "2494.29000000", "2478.70000000", "2489.73000000", "3621.43210000", 1748655359999, "9008841.14826500", 18573, "1708.39740000", "4249150.23867900", "0"], [1748655360000, "2489.74000000", "2495.92000000", "2488.00000000", "2495.22000000", "1415.66800000", 1748655419999, "3528951.21399700", 11024, "547.82020000", "1365433.57605500", "0"], [1748655420000, "2495.22000000", "2500.35000000", "2492.27000000", "2499.29000000", "1084.53420000", 1748655479999, "2707672.53334300", 9818, "616.89720000", "1540330.56318400", "0"], [1748655480000, "2499.29000000", "2502.50000000", "2495.54000000", "2499.48000000", "1696.25710000", 1748655539999, "4239830.17873600", 11396, "767.36860000", "1918107.73175400", "0"], [1748655540000, "2499.43000000", "2499.43000000", "2494.39000000", "2497.72000000", "583.14100000", 1748655599999, "1456002.06954500", 6899, "213.53440000", "533150.07256600", "0"], [1748655600000, "2497.72000000", "2498.00000000", "2490.29000000", "2490.29000000", "525.51450000", 1748655659999, "1310639.53719300", 6602, "174.37470000", "434897.30096400", "0"], [1748655660000, "2490.30000000", "2496.80000000", "2490.30000000", "2495.13000000", "429.41680000", 1748655719999, "1071323.81251100", 6268, "265.74220000", "662970.36395800", "0"], [1748655720000, "2495.14000000", "2495.15000000", "2491.40000000", "2492.27000000", "623.54690000", 1748655779999, "1554437.58405400", 6696, "221.03740000", "551026.82652800", "0"], [1748655780000, "2492.28000000", "2497.82000000", "2492.25000000", "2497.44000000", "321.14530000", 1748655839999, "801212.09584700", 4217, "202.66950000", "505669.80933800", "0"], [1748655840000, "2497.43000000", "2498.57000000", "2496.23000000", "2497.91000000", "361.07900000", 1748655899999, "901856.63949700", 4278, "146.19040000", "365150.83942600", "0"], [1748655900000, "2497.91000000", "2498.40000000", "2493.00000000", "2493.71000000", "564.77020000", 1748655959999, "1409659.82887300", 5129, "236.45740000", "590163.28273900", "0"], [1748655960000, "2493.70000000", "2494.94000000", "2489.51000000", "2492.33000000", "888.88270000", 1748656019999, "2215395.69518500", 6698, "308.35670000", "768623.60475600", "0"], [1748656020000, "2492.33000000", "2493.28000000", "2485.02000000", "2491.37000000", "1701.63790000", 1748656079999, "4235273.24136400", 9121, "752.52720000", "1873049.27048700", "0"], [1748656080000, "2491.35000000", "2492.83000000", "2489.39000000", "2489.41000000", "256.34770000", 1748656139999, "638666.24787300", 4656, "116.72510000", "290823.39681600", "0"], [1748656140000, "2489.41000000", "2493.38000000", "2488.73000000", "2491.22000000", "697.79380000", 1748656199999, "1738319.15573200", 6421, "389.42960000", "970181.94180100", "0"], [1748656200000, "2491.22000000", "2495.35000000", "2490.52000000", "2494.93000000", "701.27460000", 1748656259999, "1748827.77958500", 5643, "348.90170000", "870190.85284900", "0"], [1748656260000, "2494.92000000", "2494.92000000", "2486.65000000", "2489.99000000", "898.52100000", 1748656319999, "2236328.73931700", 6770, "303.27720000", "754821.20008800", "0"], [1748656320000, "2489.99000000", "2491.68000000", "2489.22000000", "2489.23000000", "470.71410000", 1748656379999, "1172219.94349800", 4690, "213.75620000", "532300.43135500", "0"], [1748656380000, "2489.21000000", "2489.59000000", "2486.79000000", "2487.31000000", "334.54350000", 1748656439999, "832469.90368500", 4706, "166.37240000", "414035.57875100", "0"], [1748656440000, "2487.31000000", "2493.18000000", "2484.20000000", "2491.14000000", "1051.73360000", 1748656499999, "2617855.42228200", 5058, "694.25820000", "1728498.84713800", "0"], [1748656500000, "2491.15000000", "2493.00000000", "2488.40000000", "2488.81000000", "603.45520000", 1748656559999, "1503241.39727600", 5568, "312.03970000", "777274.71551600", "0"], [1748656560000, "2488.81000000", "2494.43000000", "2487.27000000", "2488.49000000", "831.09420000", 1748656619999, "2070563.54370200", 7681, "414.76460000", "1033451.47117200", "0"], [1748656620000, "2488.49000000", "2492.37000000", "2487.77000000", "2490.69000000", "449.89470000", 1748656679999, "1120406.26278000", 5549, "189.34160000", "471499.26955300", "0"], [1748656680000, "2490.69000000", "2492.00000000", "2487.01000000", "2492.00000000", "273.12410000", 1748656739999, "679936.83253300", 4174, "156.00190000", "388351.48295500", "0"], [1748656740000, "2491.99000000", "2493.67000000", "2489.62000000", "2493.07000000", "384.72110000", 1748656799999, "958732.51161300", 3830, "211.93590000", "528207.72738700", "0"], [1748656800000, "2493.06000000", "2495.57000000", "2489.00000000", "2495.00000000", "1992.31220000", 1748656859999, "4962150.29483800", 8092, "548.01650000", "1365230.81313100", "0"], [1748656860000, "2494.99000000", "2498.89000000", "2492.61000000", "2494.15000000", "859.33380000", 1748656919999, "2144598.17885900", 7777, "429.18450000", "1071168.82593600", "0"], [1748656920000, "2494.15000000", "2498.00000000", "2492.68000000", "2494.97000000", "476.02370000", 1748656979999, "1187784.74513300", 7402, "249.50300000", "622614.77717800", "0"], [1748656980000, "2494.97000000", "2497.12000000", "2493.94000000", "2494.00000000", "286.80210000", 1748657039999, "715612.81496900", 5692, "141.61440000", "353407.76433900", "0"], [1748657040000, "2494.00000000", "2494.00000000", "2485.50000000", "2486.67000000", "1406.06520000", 1748657099999, "3498190.85826300", 7543, "444.28170000", "1105099.57826900", "0"], [1748657100000, "2486.67000000", "2493.37000000", "2486.67000000", "2492.28000000", "415.13700000", 1748657159999, "1034106.66852700", 4369, "329.24990000", "820163.72093300", "0"], [1748657160000, "2492.28000000", "2497.00000000", "2492.01000000", "2496.99000000", "846.93110000", 1748657219999, "2113630.83872200", 4623, "488.68070000", "1219351.76543400", "0"], [1748657220000, "2497.00000000", "2502.53000000", "2495.59000000", "2502.24000000", "629.61070000", 1748657279999, "1573349.46572900", 4691, "459.97350000", "1149352.98730100", "0"], [1748657280000, "2502.21000000", "2504.19000000", "2501.35000000", "2502.98000000", "663.16130000", 1748657339999, "1659656.79268200", 5321, "350.05280000", "876059.02156300", "0"], [1748657340000, "2502.99000000", "2505.79000000", "2501.99000000", "2505.43000000", "400.32480000", 1748657399999, "1002551.25216900", 4022, "274.26100000", "686836.58671600", "0"], [1748657400000, "2505.43000000", "2511.54000000", "2504.35000000", "2509.58000000", "4103.33760000", 1748657459999, "10297923.33013300", 6880, "3782.69440000", "9493301.36628200", "0"], [1748657460000, "2509.57000000", "2511.61000000", "2508.60000000", "2511.61000000", "417.31420000", 1748657519999, "1047450.21457300", 3534, "219.03790000", "549817.54762000", "0"], [1748657520000, "2511.61000000", "2511.61000000", "2506.51000000", "2507.28000000", "538.55060000", 1748657579999, "1350961.92758300", 3037, "166.24660000", "417008.28302900", "0"], [1748657580000, "2507.29000000", "2507.32000000", "2506.73000000", "2506.89000000", "153.48590000", 1748657639999, "384788.30850000", 1863, "121.15150000", "303724.55153500", "0"], [1748657640000, "2506.89000000", "2511.00000000", "2506.77000000", "2510.58000000", "562.09410000", 1748657699999, "1410373.57397400", 2187, "497.01390000", "1247081.94156700", "0"], [1748657700000, "2510.58000000", "2515.16000000", "2510.55000000", "2514.50000000", "569.96130000", 1748657759999, "1432779.46196200", 4653, "370.99250000", "932536.78400200", "0"], [1748657760000, "2514.50000000", "2514.80000000", "2511.02000000", "2513.50000000", "537.15350000", 1748657819999, "1349634.00491300", 3039, "208.31700000", "523395.73776400", "0"], [1748657820000, "2513.50000000", "2515.53000000", "2512.73000000", "2515.52000000", "263.22000000", 1748657879999, "661738.82081300", 2643, "196.76590000", "494679.19268400", "0"], [1748657880000, "2515.52000000", "2516.72000000", "2515.20000000", "2515.47000000", "449.69260000", 1748657939999, "1131397.49811100", 2503, "295.77450000", "744156.96042500", "0"], [1748657940000, "2515.48000000", "2515.81000000", "2511.60000000", "2514.84000000", "937.12890000", 1748657999999, "2355412.49549700", 3394, "390.74920000", "982276.38340900", "0"], [1748658000000, "2514.83000000", "2516.71000000", "2514.81000000", "2515.40000000", "118.32230000", 1748658059999, "297655.24729700", 2274, "67.32380000", "169364.31223200", "0"], [1748658060000, "2515.39000000", "2515.39000000", "2513.21000000", "2513.23000000", "339.14050000", 1748658119999, "852727.89300300", 2693, "95.47410000", "240036.82878800", "0"], [1748658120000, "2513.24000000", "2513.24000000", "2510.60000000", "2510.66000000", "387.68870000", 1748658179999, "973704.76090800", 2135, "141.45690000", "355231.69703000", "0"], [1748658180000, "2510.66000000", "2510.66000000", "2509.29000000", "2509.90000000", "236.89660000", 1748658239999, "594624.47917100", 3057, "80.33270000", "201622.65123200", "0"], [1748658240000, "2509.89000000", "2509.89000000", "2507.27000000", "2507.67000000", "317.63930000", 1748658299999, "796653.16675300", 2167, "170.43130000", "427383.56906100", "0"], [1748658300000, "2507.67000000", "2510.11000000", "2507.15000000", "2509.30000000", "343.90810000", 1748658359999, "862824.58250300", 2504, "213.51430000", "535648.29971200", "0"], [1748658360000, "2509.30000000", "2511.00000000", "2509.12000000", "2511.00000000", "296.42290000", 1748658419999, "744040.81486700", 2129, "211.81780000", "531690.27810500", "0"], [1748658420000, "2511.00000000", "2512.00000000", "2509.94000000", "2512.00000000", "271.11550000", 1748658479999, "680941.43395500", 1726, "216.68620000", "544266.29632100", "0"], [1748658480000, "2512.00000000", "2512.00000000", "2503.37000000", "2504.07000000", "540.90440000", 1748658539999, "1355605.70101300", 4141, "150.67140000", "377465.91752000", "0"], [1748658540000, "2504.07000000", "2505.10000000", "2503.24000000", "2504.95000000", "1221.58120000", 1748658599999, "3059197.30515400", 2789, "867.36560000", "2172062.55122400", "0"], [1748658600000, "2504.91000000", "2505.00000000", "2498.01000000", "2500.22000000", "1419.89370000", 1748658659999, "3551330.45580900", 5996, "406.66240000", "1017190.50055100", "0"], [1748658660000, "2500.22000000", "2501.15000000", "2496.51000000", "2497.83000000", "822.16070000", 1748658719999, "2054159.53689000", 4640, "299.81650000", "749010.12747800", "0"], [1748658720000, "2497.83000000", "2498.86000000", "2496.96000000", "2497.23000000", "226.73420000", 1748658779999, "566380.69929800", 3035, "116.92660000", "292085.42295900", "0"], [1748658780000, "2497.24000000", "2497.24000000", "2492.22000000", "2492.59000000", "1101.11930000", 1748658839999, "2746358.08213000", 6121, "283.18030000", "706306.94383100", "0"], [1748658840000, "2492.60000000", "2498.25000000", "2492.59000000", "2495.20000000", "665.28230000", 1748658899999, "1660341.67348100", 3844, "453.51030000", "1131773.58178900", "0"], [1748658900000, "2495.21000000", "2500.86000000", "2494.44000000", "2500.20000000", "1384.70250000", 1748658959999, "3460830.37533800", 5810, "1119.61140000", "2798228.14184400", "0"], [1748658960000, "2500.21000000", "2501.99000000", "2499.26000000", "2501.99000000", "333.82710000", 1748659019999, "834629.41291200", 3372, "206.29010000", "515797.99385000", "0"], [1748659020000, "2502.00000000", "2502.30000000", "2500.47000000", "2501.11000000", "337.20650000", 1748659079999, "843472.69169600", 3029, "221.02790000", "552835.57444100", "0"], [1748659080000, "2501.11000000", "2502.13000000", "2499.84000000", "2501.03000000", "225.05950000", 1748659139999, "562894.79473200", 3042, "113.28090000", "283345.20756700", "0"], [1748659140000, "2501.04000000", "2503.27000000", "2501.04000000", "2502.12000000", "295.27770000", 1748659199999, "738910.61005300", 2231, "115.84240000", "289872.37964600", "0"], [1748659200000, "2502.11000000", "2502.60000000", "2499.13000000", "2499.14000000", "280.09150000", 1748659259999, "700612.99547000", 2259, "93.43920000", "233781.55568800", "0"], [1748659260000, "2499.14000000", "2500.42000000", "2498.24000000", "2500.26000000", "153.71010000", 1748659319999, "384233.97129300", 1805, "112.99820000", "282476.83564900", "0"], [1748659320000, "2500.26000000", "2502.02000000", "2500.00000000", "2501.66000000", "215.71430000", 1748659379999, "539527.10745500", 1710, "136.11740000", "340471.54326000", "0"], [1748659380000, "2501.67000000", "2502.33000000", "2499.92000000", "2501.24000000", "438.50250000", 1748659439999, "1096791.71603100", 2496, "188.79560000", "472188.09681400", "0"], [1748659440000, "2501.23000000", "2501.23000000", "2498.13000000", "2498.60000000", "294.69590000", 1748659499999, "736592.84929600", 1912, "78.08540000", "195186.92319300", "0"], [1748659500000, "2498.60000000", "2500.40000000", "2498.18000000", "2498.77000000", "683.08500000", 1748659559999, "1707150.92160900", 4332, "309.71540000", "774043.76474500", "0"], [1748659560000, "2498.77000000", "2498.77000000", "2496.92000000", "2496.97000000", "195.72650000", 1748659619999, "488879.94010600", 2445, "44.23990000", "110500.79488600", "0"], [1748659620000, "2496.96000000", "2498.25000000", "2496.37000000", "2496.95000000", "213.32330000", 1748659679999, "532718.36821700", 2750, "114.35220000", "285570.44513300", "0"], [1748659680000, "2496.96000000", "2499.27000000", "2496.89000000", "2498.93000000", "146.58240000", 1748659739999, "366129.44858400", 1509, "105.16970000", "262674.43865800", "0"], [1748659740000, "2498.92000000", "2498.92000000", "2497.04000000", "2498.75000000", "211.78290000", 1748659799999, "529086.06452200", 2095, "104.62130000", "261358.29577200", "0"], [1748659800000, "2498.75000000", "2501.59000000", "2497.93000000", "2498.82000000", "399.76430000", 1748659859999, "999271.19642200", 3001, "196.57290000", "491333.21255700", "0"], [1748659860000, "2498.82000000", "2502.00000000", "2497.66000000", "2498.05000000", "394.32580000", 1748659919999, "985715.41088900", 2566, "127.20600000", "318021.46811700", "0"], [1748659920000, "2498.06000000", "2498.42000000", "2492.46000000", "2493.39000000", "614.64450000", 1748659979999, "1533780.83168600", 2665, "146.21360000", "364962.19444100", "0"], [1748659980000, "2493.39000000", "2493.76000000", "2488.40000000", "2489.71000000", "1211.65130000", 1748660039999, "3017564.49818500", 7530, "605.84350000", "1508802.94631500", "0"], [1748660040000, "2489.72000000", "2493.77000000", "2485.40000000", "2492.50000000", "986.93130000", 1748660099999, "2457157.31739100", 5674, "448.67540000", "1117036.42790100", "0"], [1748660100000, "2492.49000000", "2493.17000000", "2489.38000000", "2490.00000000", "337.12390000", 1748660159999, "839748.76786600", 4261, "152.86290000", "380771.98045100", "0"], [1748660160000, "2490.01000000", "2492.60000000", "2489.00000000", "2492.42000000", "186.18450000", 1748660219999, "463789.37867000", 3103, "118.83750000", "296010.40446800", "0"], [1748660220000, "2492.42000000", "2492.42000000", "2488.76000000", "2490.57000000", "192.21220000", 1748660279999, "478726.53218000", 4135, "95.01390000", "236618.56618700", "0"], [1748660280000, "2490.56000000", "2491.21000000", "2487.12000000", "2488.01000000", "547.56090000", 1748660339999, "1362576.46260300", 4503, "402.91240000", "1002559.21213200", "0"], [1748660340000, "2488.01000000", "2490.76000000", "2487.18000000", "2490.22000000", "1009.55710000", 1748660399999, "2512419.16111000", 3478, "710.05340000", "1767138.00266000", "0"], [1748660400000, "2490.21000000", "2493.50000000", "2490.21000000", "2493.50000000", "324.29770000", 1748660459999, "808130.16283800", 4121, "115.92280000", "288850.78092600", "0"], [1748660460000, "2493.49000000", "2496.00000000", "2493.10000000", "2495.25000000", "491.27190000", 1748660519999, "1225600.67517800", 4121, "224.57720000", "560250.24947800", "0"], [1748660520000, "2495.25000000", "2496.84000000", "2494.25000000", "2494.49000000", "180.85110000", 1748660579999, "451387.64389400", 2745, "97.21350000", "242642.64848300", "0"], [1748660580000, "2494.48000000", "2494.48000000", "2489.57000000", "2489.92000000", "528.05030000", 1748660639999, "1315822.43961200", 4162, "174.68380000", "435222.37535300", "0"], [1748660640000, "2489.92000000", "2492.23000000", "2489.04000000", "2491.71000000", "190.84010000", 1748660699999, "475281.19002900", 4298, "132.87980000", "330942.99059300", "0"], [1748660700000, "2491.71000000", "2495.00000000", "2490.72000000", "2495.00000000", "364.38830000", 1748660759999, "908515.34191400", 4070, "279.16710000", "696028.51673800", "0"], [1748660760000, "2495.00000000", "2496.41000000", "2493.33000000", "2495.89000000", "321.91490000", 1748660819999, "803139.71792000", 3783, "213.47070000", "532551.36702700", "0"], [1748660820000, "2495.89000000", "2496.80000000", "2486.31000000", "2486.33000000", "372.02970000", 1748660879999, "926604.94352500", 5049, "72.60250000", "180891.85815300", "0"], [1748660880000, "2486.33000000", "2493.98000000", "2485.23000000", "2492.29000000", "505.81820000", 1748660939999, "1258999.16614900", 6304, "232.17650000", "577951.06229900", "0"], [1748660940000, "2492.27000000", "2492.27000000", "2489.94000000", "2490.01000000", "179.62470000", 1748660999999, "447465.98448700", 4125, "121.91220000", "303712.30764700", "0"], [1748661000000, "2490.00000000", "2491.82000000", "2488.06000000", "2488.25000000", "387.30660000", 1748661059999, "964238.60513000", 4633, "180.74600000", "450040.46180200", "0"], [1748661060000, "2488.25000000", "2493.59000000", "2488.24000000", "2492.00000000", "325.33440000", 1748661119999, "810699.55152900", 4124, "180.18400000", "448887.71005800", "0"], [1748661120000, "2492.01000000", "2493.28000000", "2490.87000000", "2491.52000000", "173.16020000", 1748661179999, "431470.11787800", 2657, "82.58310000", "205789.99877100", "0"], [1748661180000, "2491.51000000", "2496.59000000", "2491.16000000", "2495.41000000", "539.45720000", 1748661239999, "1345923.37923900", 3599, "405.79050000", "1012382.80946900", "0"], [1748661240000, "2495.40000000", "2496.23000000", "2493.51000000", "2496.04000000", "227.14430000", 1748661299999, "566625.85562900", 2949, "159.41140000", "397668.15174100", "0"], [1748661300000, "2496.04000000", "2497.65000000", "2495.00000000", "2497.65000000", "263.95830000", 1748661359999, "658893.29933300", 3846, "170.06760000", "424528.07358400", "0"], [1748661360000, "2497.64000000", "2499.85000000", "2491.82000000", "2492.59000000", "708.62590000", 1748661419999, "1768291.70600900", 5468, "306.08070000", "763963.02653000", "0"], [1748661420000, "2492.59000000", "2492.59000000", "2488.00000000", "2488.01000000", "499.25080000", 1748661479999, "1243582.22487400", 4714, "149.34130000", "371957.69761800", "0"], [1748661480000, "2488.00000000", "2490.98000000", "2486.99000000", "2490.20000000", "272.46370000", 1748661539999, "678235.91465300", 4195, "119.67280000", "297827.14015200", "0"], [1748661540000, "2490.20000000", "2491.78000000", "2489.24000000", "2490.40000000", "713.69650000", 1748661599999, "1777763.40009800", 3754, "664.49320000", "1655227.33025100", "0"], [1748661600000, "2490.40000000", "2496.12000000", "2489.64000000", "2495.19000000", "1220.00740000", 1748661659999, "3041416.29094600", 4449, "1053.22020000", "2625643.79998800", "0"], [1748661660000, "2495.19000000", "2498.00000000", "2493.61000000", "2497.99000000", "1023.98560000", 1748661719999, "2554982.09212200", 4937, "821.86590000", "2050714.69007200", "0"], [1748661720000, "2497.99000000", "2499.11000000", "2496.50000000", "2497.75000000", "1117.28680000", 1748661779999, "2790624.60763600", 5717, "847.15690000", "2115933.63346200", "0"], [1748661780000, "2497.74000000", "2500.00000000", "2497.32000000", "2500.00000000", "323.51010000", 1748661839999, "808331.85277000", 3180, "168.72500000", "421596.58223900", "0"], [1748661840000, "2500.00000000", "2500.00000000", "2495.77000000", "2496.85000000", "193.17500000", 1748661899999, "482360.24256000", 2727, "69.56960000", "173710.39998400", "0"], [1748661900000, "2496.85000000", "2498.70000000", "2496.85000000", "2498.70000000", "111.64700000", 1748661959999, "278879.63545100", 2388, "62.84680000", "156988.54716800", "0"], [1748661960000, "2498.71000000", "2502.23000000", "2498.53000000", "2501.46000000", "577.52320000", 1748662019999, "1443786.16112500", 3351, "463.47630000", "1158624.97562800", "0"], [1748662020000, "2501.46000000", "2505.28000000", "2501.16000000", "2502.01000000", "621.13940000", 1748662079999, "1554952.72949400", 2923, "220.71250000", "552476.18122400", "0"], [1748662080000, "2502.01000000", "2503.37000000", "2501.26000000", "2502.13000000", "337.27420000", 1748662139999, "843905.27752100", 2029, "126.82180000", "317342.52429700", "0"], [1748662140000, "2502.13000000", "2504.88000000", "2502.13000000", "2504.21000000", "299.86510000", 1748662199999, "750738.54011900", 2169, "197.16300000", "493602.22422500", "0"], [1748662200000, "2504.21000000", "2506.09000000", "2503.60000000", "2504.95000000", "337.40290000", 1748662259999, "845227.39279400", 2815, "148.03620000", "370813.03147600", "0"], [1748662260000, "2504.96000000", "2508.51000000", "2504.60000000", "2507.91000000", "931.78510000", 1748662319999, "2335876.60035400", 3410, "808.89400000", "2027832.58223300", "0"], [1748662320000, "2507.91000000", "2508.29000000", "2503.24000000", "2503.24000000", "508.12630000", 1748662379999, "1273757.35398700", 3274, "318.14830000", "797720.86599900", "0"], [1748662380000, "2503.25000000", "2504.99000000", "2500.93000000", "2501.91000000", "453.07680000", 1748662439999, "1133872.38422200", 3467, "189.29820000", "473741.24222800", "0"], [1748662440000, "2501.91000000", "2502.26000000", "2500.25000000", "2500.99000000", "251.50410000", 1748662499999, "629106.86142300", 2462, "29.91690000", "74829.29493800", "0"], [1748662500000, "2501.00000000", "2505.00000000", "2500.25000000", "2504.63000000", "238.22060000", 1748662559999, "596068.65384000", 2425, "169.37310000", "423717.33801000", "0"], [1748662560000, "2504.62000000", "2504.62000000", "2502.26000000", "2502.92000000", "314.24370000", 1748662619999, "786653.94941200", 3166, "191.18510000", "478555.39747100", "0"], [1748662620000, "2502.92000000", "2507.91000000", "2502.91000000", "2507.90000000", "813.97910000", 1748662679999, "2040348.41096700", 2708, "677.93960000", "1699285.26432800", "0"], [1748662680000, "2507.90000000", "2510.00000000", "2507.54000000", "2509.19000000", "493.23370000", 1748662739999, "1237560.00887100", 2665, "407.24660000", "1021788.64057400", "0"], [1748662740000, "2509.20000000", "2510.21000000", "2508.01000000", "2510.21000000", "241.42620000", 1748662799999, "605820.29219800", 1641, "181.77090000", "456141.08017100", "0"], [1748662800000, "2510.20000000", "2510.74000000", "2508.60000000", "2508.61000000", "112.56840000", 1748662859999, "282566.42576800", 1831, "35.30770000", "88619.88504800", "0"], [1748662860000, "2508.60000000", "2508.63000000", "2507.00000000", "2507.00000000", "414.40250000", 1748662919999, "1039292.73917100", 2841, "272.40250000", "683149.45582900", "0"], [1748662920000, "2507.01000000", "2508.30000000", "2506.31000000", "2506.76000000", "586.07120000", 1748662979999, "1469341.90172700", 2452, "191.28500000", "479567.11546700", "0"], [1748662980000, "2506.77000000", "2509.88000000", "2506.28000000", "2509.87000000", "132.91970000", 1748663039999, "333423.74179800", 1869, "64.31600000", "161327.65738600", "0"], [1748663040000, "2509.87000000", "2512.45000000", "2509.52000000", "2511.82000000", "467.87230000", 1748663099999, "1175054.54913300", 1718, "377.64780000", "948465.05026100", "0"], [1748663100000, "2511.82000000", "2513.77000000", "2511.82000000", "2513.77000000", "282.02350000", 1748663159999, "708672.56155600", 2277, "196.23510000", "493103.92426800", "0"], [1748663160000, "2513.77000000", "2515.78000000", "2511.91000000", "2512.50000000", "540.88920000", 1748663219999, "1359944.94457900", 3681, "352.56910000", "886594.16426700", "0"], [1748663220000, "2512.50000000", "2514.05000000", "2510.90000000", "2511.40000000", "185.83210000", 1748663279999, "466817.28217700", 3100, "87.36850000", "219490.33924100", "0"], [1748663280000, "2511.41000000", "2512.99000000", "2510.91000000", "2512.99000000", "169.81520000", 1748663339999, "426615.30187500", 1994, "80.97460000", "203402.96054300", "0"], [1748663340000, "2512.99000000", "2512.99000000", "2511.50000000", "2512.01000000", "77.94650000", 1748663399999, "195823.88206400", 2399, "32.52010000", "81689.73664500", "0"], [1748663400000, "2512.00000000", "2517.04000000", "2512.00000000", "2515.99000000", "397.05270000", 1748663459999, "998661.78848700", 2577, "246.94880000", "621118.55895100", "0"], [1748663460000, "2515.99000000", "2516.06000000", "2514.48000000", "2514.48000000", "240.94140000", 1748663519999, "606150.98357500", 1367, "108.10510000", "271979.53193000", "0"], [1748663520000, "2514.48000000", "2514.49000000", "2511.23000000", "2511.23000000", "255.76090000", 1748663579999, "642702.82007600", 1772, "54.75780000", "137637.22082600", "0"], [1748663580000, "2511.23000000", "2511.43000000", "2509.99000000", "2510.99000000", "194.06310000", 1748663639999, "487214.31455300", 1436, "79.47800000", "199523.08674100", "0"], [1748663640000, "2510.99000000", "2511.66000000", "2510.99000000", "2510.99000000", "65.82050000", 1748663699999, "165293.12723800", 1379, "27.23830000", "68402.90483100", "0"], [1748663700000, "2510.99000000", "2513.55000000", "2510.99000000", "2512.06000000", "176.82380000", 1748663759999, "444220.32198400", 2170, "86.48070000", "217245.24889700", "0"], [1748663760000, "2512.12000000", "2513.64000000", "2511.91000000", "2513.64000000", "105.91530000", 1748663819999, "266104.51496300", 1605, "87.65030000", "220215.24068700", "0"], [1748663820000, "2513.64000000", "2514.00000000", "2512.35000000", "2512.81000000", "313.98780000", 1748663879999, "789015.86288400", 1528, "256.42080000", "644348.38384600", "0"], [1748663880000, "2512.80000000", "2513.64000000", "2512.55000000", "2513.63000000", "63.47070000", 1748663939999, "159495.95668300", 1118, "28.28110000", "71071.02872100", "0"], [1748663940000, "2513.63000000", "2513.98000000", "2512.78000000", "2513.98000000", "207.21450000", 1748663999999, "520766.30849400", 1087, "143.76510000", "361303.75639100", "0"], [1748664000000, "2513.98000000", "2513.98000000", "2511.01000000", "2511.50000000", "188.52110000", 1748664059999, "473686.79132000", 2110, "55.79760000", "140171.34682400", "0"], [1748664060000, "2511.50000000", "2511.72000000", "2509.34000000", "2509.97000000", "633.05680000", 1748664119999, "1589257.09627000", 3166, "497.27490000", "1248404.85758900", "0"], [1748664120000, "2509.98000000", "2510.40000000", "2508.16000000", "2509.23000000", "322.73340000", 1748664179999, "809692.16405600", 2919, "149.37640000", "374761.74033200", "0"], [1748664180000, "2509.23000000", "2509.54000000", "2508.24000000", "2508.34000000", "136.96680000", 1748664239999, "343639.46135100", 2445, "61.47510000", "154243.30522300", "0"], [1748664240000, "2508.34000000", "2509.39000000", "2507.85000000", "2509.11000000", "278.06300000", 1748664299999, "697563.64773600", 2512, "138.96380000", "348617.43269800", "0"], [1748664300000, "2509.11000000", "2509.72000000", "2508.13000000", "2508.13000000", "137.27020000", 1748664359999, "344398.72031600", 3203, "75.27480000", "188866.84025200", "0"], [1748664360000, "2508.13000000", "2510.26000000", "2507.72000000", "2510.25000000", "182.40090000", 1748664419999, "457634.57698100", 2499, "85.94010000", "215629.63353800", "0"], [1748664420000, "2510.26000000", "2510.26000000", "2506.87000000", "2508.13000000", "137.25310000", 1748664479999, "344257.49414400", 3226, "66.91290000", "167824.49584600", "0"], [1748664480000, "2508.13000000", "2508.24000000", "2505.27000000", "2507.29000000", "258.04120000", 1748664539999, "646866.39820400", 3550, "150.57250000", "377476.48075600", "0"], [1748664540000, "2507.28000000", "2507.28000000", "2504.81000000", "2504.90000000", "159.98800000", 1748664599999, "400876.76220900", 2767, "43.85510000", "109909.69283300", "0"], [1748664600000, "2504.90000000", "2507.99000000", "2504.90000000", "2507.95000000", "121.18320000", 1748664659999, "303720.70779600", 2303, "76.56470000", "191876.81380000", "0"], [1748664660000, "2507.96000000", "2509.60000000", "2506.53000000", "2506.80000000", "248.04930000", 1748664719999, "622061.42138200", 2289, "59.79300000", "149975.73896800", "0"], [1748664720000, "2506.80000000", "2510.70000000", "2506.80000000", "2510.69000000", "141.97690000", 1748664779999, "356243.10951200", 2637, "76.68600000", "192422.27942500", "0"], [1748664780000, "2510.70000000", "2510.70000000", "2508.00000000", "2509.99000000", "138.92850000", 1748664839999, "348589.70188600", 2582, "65.96980000", "165526.96319700", "0"], [1748664840000, "2510.00000000", "2510.10000000", "2509.00000000", "2509.62000000", "65.85570000", 1748664899999, "165281.25225200", 1790, "43.35350000", "108804.35196300", "0"], [1748664900000, "2509.61000000", "2510.50000000", "2508.80000000", "2508.99000000", "100.65410000", 1748664959999, "252591.11975400", 2160, "35.62900000", "89416.68609200", "0"], [1748664960000, "2509.00000000", "2511.47000000", "2507.16000000", "2507.16000000", "215.98230000", 1748665019999, "542008.98164900", 3358, "88.50220000", "222142.47669400", "0"], [1748665020000, "2507.16000000", "2510.22000000", "2506.31000000", "2506.61000000", "230.44840000", 1748665079999, "578019.27416300", 3639, "164.41560000", "412405.38860100", "0"], [1748665080000, "2506.60000000", "2506.60000000", "2504.63000000", "2504.63000000", "332.18800000", 1748665139999, "832195.63427000", 2255, "118.20180000", "296103.63952300", "0"], [1748665140000, "2504.64000000", "2510.24000000", "2504.64000000", "2510.23000000", "144.91670000", 1748665199999, "363329.36021300", 2150, "116.41430000", "291855.77241500", "0"], [1748665200000, "2510.23000000", "2514.41000000", "2510.01000000", "2513.25000000", "519.00080000", 1748665259999, "1304051.35224600", 4472, "393.08220000", "987648.40913200", "0"], [1748665260000, "2513.24000000", "2514.22000000", "2512.00000000", "2513.31000000", "180.98490000", 1748665319999, "454757.70062800", 2667, "94.11550000", "236458.13588000", "0"], [1748665320000, "2513.32000000", "2517.00000000", "2512.99000000", "2516.99000000", "434.26480000", 1748665379999, "1092379.54183700", 2945, "274.51850000", "690576.00776500", "0"], [1748665380000, "2516.99000000", "2517.76000000", "2515.76000000", "2516.23000000", "346.40730000", 1748665439999, "871896.43642500", 2558, "225.46910000", "567485.74761200", "0"], [1748665440000, "2516.22000000", "2518.49000000", "2515.32000000", "2517.15000000", "689.05550000", 1748665499999, "1734451.26722400", 2705, "332.96500000", "838011.05525100", "0"], [1748665500000, "2517.15000000", "2526.37000000", "2516.87000000", "2523.45000000", "1065.82810000", 1748665559999, "2688237.13553900", 5840, "740.99900000", "1868833.38930200", "0"], [1748665560000, "2523.44000000", "2523.44000000", "2520.93000000", "2522.00000000", "448.37120000", 1748665619999, "1130811.42053500", 2733, "221.79040000", "559354.13269600", "0"], [1748665620000, "2521.99000000", "2521.99000000", "2518.76000000", "2518.77000000", "224.49420000", 1748665679999, "565725.30759600", 1453, "100.48370000", "253230.90214300", "0"], [1748665680000, "2518.77000000", "2519.79000000", "2518.34000000", "2519.43000000", "232.68310000", 1748665739999, "586077.43750400", 1971, "125.17340000", "315284.43679000", "0"], [1748665740000, "2519.44000000", "2519.50000000", "2517.97000000", "2519.50000000", "256.19170000", 1748665799999, "645263.51344800", 1330, "53.12070000", "133824.09830800", "0"], [1748665800000, "2519.50000000", "2520.59000000", "2518.65000000", "2520.37000000", "179.47330000", 1748665859999, "452192.53382100", 2532, "118.07760000", "297518.26939600", "0"], [1748665860000, "2520.37000000", "2523.88000000", "2520.36000000", "2523.00000000", "631.38670000", 1748665919999, "1592788.69703600", 2298, "542.79210000", "1369400.52055700", "0"], [1748665920000, "2523.00000000", "2523.15000000", "2521.00000000", "2521.21000000", "151.67420000", 1748665979999, "382579.30733800", 1968, "95.20710000", "240148.59954100", "0"], [1748665980000, "2521.20000000", "2522.20000000", "2520.60000000", "2521.74000000", "108.85810000", 1748666039999, "274459.05415700", 2082, "72.16820000", "181951.94332000", "0"], [1748666040000, "2521.74000000", "2523.37000000", "2521.74000000", "2523.00000000", "245.33250000", 1748666099999, "618944.71739900", 1649, "178.48190000", "450281.38204300", "0"], [1748666100000, "2523.01000000", "2523.01000000", "2521.50000000", "2522.78000000", "383.49980000", 1748666159999, "967490.21998100", 1951, "89.52470000", "225827.54570400", "0"], [1748666160000, "2522.79000000", "2523.36000000", "2521.50000000", "2521.51000000", "151.79740000", 1748666219999, "382862.22532600", 1420, "62.93640000", "158729.77372200", "0"], [1748666220000, "2521.51000000", "2522.93000000", "2520.67000000", "2522.92000000", "490.65600000", 1748666279999, "1237102.78794200", 2184, "235.77070000", "594466.48929800", "0"], [1748666280000, "2522.93000000", "2523.00000000", "2521.56000000", "2522.00000000", "233.32270000", 1748666339999, "588467.82044800", 1988, "81.20670000", "204804.05829300", "0"], [1748666340000, "2522.00000000", "2522.00000000", "2520.75000000", "2520.90000000", "231.69790000", 1748666399999, "584152.44778200", 1622, "77.23190000", "194701.20888700", "0"], [1748666400000, "2520.90000000", "2521.36000000", "2520.70000000", "2520.92000000", "117.15040000", 1748666459999, "295348.88509000", 895, "61.49510000", "155033.92129800", "0"], [1748666460000, "2520.92000000", "2522.27000000", "2520.92000000", "2521.05000000", "379.76370000", 1748666519999, "957533.84929600", 1446, "271.43540000", "684388.37311100", "0"], [1748666520000, "2521.05000000", "2522.30000000", "2521.04000000", "2521.78000000", "208.03760000", 1748666579999, "524599.01925600", 1208, "111.00610000", "279896.86241200", "0"], [1748666580000, "2521.79000000", "2522.26000000", "2521.09000000", "2522.26000000", "110.88920000", 1748666639999, "279600.28304300", 1362, "88.86100000", "224058.42466400", "0"], [1748666640000, "2522.26000000", "2522.27000000", "2517.68000000", "2517.97000000", "417.51160000", 1748666699999, "1051946.04254200", 1677, "110.61300000", "278567.62860400", "0"], [1748666700000, "2517.97000000", "2519.96000000", "2517.97000000", "2519.96000000", "201.26320000", 1748666759999, "507009.58479900", 1204, "141.87830000", "357410.76457700", "0"], [1748666760000, "2519.95000000", "2520.41000000", "2519.34000000", "2519.34000000", "94.40960000", 1748666819999, "237920.74339600", 1220, "43.56900000", "109793.70529100", "0"], [1748666820000, "2519.34000000", "2522.30000000", "2519.02000000", "2521.33000000", "156.65550000", 1748666879999, "394942.19102900", 1960, "72.32110000", "182307.99976600", "0"], [1748666880000, "2521.32000000", "2521.59000000", "2520.80000000", "2521.59000000", "165.39810000", 1748666939999, "416968.33444700", 1511, "52.68270000", "132811.78123500", "0"], [1748666940000, "2521.60000000", "2521.80000000", "2520.90000000", "2520.91000000", "32.78460000", 1748666999999, "82654.94723200", 486, "10.22030000", "25765.14986700", "0"], [1748667000000, "2520.90000000", "2522.29000000", "2520.90000000", "2521.18000000", "216.65380000", 1748667059999, "546262.57056400", 1349, "165.96450000", "418426.70752100", "0"], [1748667060000, "2521.18000000", "2522.81000000", "2520.93000000", "2522.30000000", "134.84040000", 1748667119999, "340069.07753100", 1408, "71.02760000", "179102.16866100", "0"], [1748667120000, "2522.30000000", "2523.00000000", "2522.21000000", "2522.21000000", "106.75750000", 1748667179999, "269335.15200000", 994, "74.76980000", "188633.48905000", "0"], [1748667180000, "2522.20000000", "2522.20000000", "2520.57000000", "2521.89000000", "118.63470000", 1748667239999, "299127.88102000", 1557, "39.35590000", "99231.39812100", "0"], [1748667240000, "2521.89000000", "2521.89000000", "2520.17000000", "2520.99000000", "412.36570000", 1748667299999, "1039487.02561900", 1431, "31.40330000", "79158.12505100", "0"], [1748667300000, "2521.00000000", "2522.60000000", "2521.00000000", "2522.59000000", "74.58790000", 1748667359999, "188098.10037900", 1310, "27.73220000", "69932.93095900", "0"], [1748667360000, "2522.60000000", "2524.20000000", "2522.59000000", "2523.71000000", "150.75610000", 1748667419999, "380427.18740600", 1295, "96.44380000", "243363.52121600", "0"], [1748667420000, "2523.70000000", "2524.49000000", "2523.60000000", "2524.49000000", "233.08050000", 1748667479999, "588291.38391400", 903, "117.13920000", "295675.98822400", "0"], [1748667480000, "2524.49000000", "2524.49000000", "2523.70000000", "2523.70000000", "280.41150000", 1748667539999, "707799.14776700", 1018, "35.41160000", "89384.01176100", "0"], [1748667540000, "2523.71000000", "2523.71000000", "2522.49000000", "2522.50000000", "180.67820000", 1748667599999, "455804.60400400", 765, "106.24360000", "268004.72596200", "0"], [1748667600000, "2522.50000000", "2522.83000000", "2521.01000000", "2522.09000000", "139.51790000", 1748667659999, "351896.60009400", 1811, "68.08780000", "171722.69991300", "0"], [1748667660000, "2522.09000000", "2526.00000000", "2522.09000000", "2525.43000000", "354.13570000", 1748667719999, "893900.19205700", 2187, "302.39600000", "763301.30280800", "0"], [1748667720000, "2525.43000000", "2526.43000000", "2524.49000000", "2524.59000000", "345.30680000", 1748667779999, "872108.09584300", 1575, "102.88450000", "259825.73159500", "0"], [1748667780000, "2524.59000000", "2524.60000000", "2521.00000000", "2521.00000000", "205.61500000", 1748667839999, "518642.15890800", 1586, "27.80020000", "70141.75041200", "0"], [1748667840000, "2521.00000000", "2521.90000000", "2520.00000000", "2520.77000000", "121.69090000", 1748667899999, "306791.20197100", 1739, "73.51300000", "185340.42920400", "0"], [1748667900000, "2520.78000000", "2522.37000000", "2520.78000000", "2522.37000000", "222.05620000", 1748667959999, "559923.35375900", 1509, "190.77240000", "481033.62959200", "0"], [1748667960000, "2522.38000000", "2524.47000000", "2522.38000000", "2522.74000000", "200.37750000", 1748668019999, "505664.30863500", 2077, "101.72780000", "256709.51801800", "0"], [1748668020000, "2522.75000000", "2523.19000000", "2522.37000000", "2523.19000000", "47.88310000", 1748668079999, "120807.60355100", 660, "31.03120000", "78294.75381400", "0"], [1748668080000, "2523.19000000", "2523.82000000", "2521.35000000", "2521.36000000", "303.08710000", 1748668139999, "764695.53437800", 1881, "50.63770000", "127753.38600000", "0"], [1748668140000, "2521.35000000", "2522.00000000", "2520.90000000", "2520.91000000", "61.83430000", 1748668199999, "155910.87659000", 1057, "30.45440000", "76789.90346700", "0"], [1748668200000, "2520.90000000", "2521.19000000", "2519.60000000", "2520.29000000", "92.39820000", 1748668259999, "232857.19204000", 1429, "59.98030000", "151149.01788200", "0"], [1748668260000, "2520.30000000", "2520.36000000", "2517.86000000", "2518.00000000", "155.22440000", 1748668319999, "391001.62818300", 1549, "23.28220000", "58641.57536300", "0"], [1748668320000, "2518.00000000", "2519.80000000", "2518.00000000", "2519.61000000", "55.05090000", 1748668379999, "138680.60013600", 1047, "30.17890000", "76018.56159300", "0"], [1748668380000, "2519.61000000", "2520.30000000", "2518.34000000", "2518.70000000", "248.19340000", 1748668439999, "625212.96324300", 1560, "82.18830000", "207050.52483100", "0"], [1748668440000, "2518.70000000", "2518.83000000", "2518.15000000", "2518.22000000", "80.87290000", 1748668499999, "203672.46148800", 832, "27.00270000", "68005.35092100", "0"], [1748668500000, "2518.23000000", "2518.23000000", "2516.60000000", "2516.61000000", "192.40050000", 1748668559999, "484393.51164000", 1566, "110.61350000", "278476.80714900", "0"], [1748668560000, "2516.60000000", "2517.18000000", "2515.80000000", "2517.17000000", "413.93690000", 1748668619999, "1041653.45109600", 2160, "292.89140000", "737054.66640500", "0"], [1748668620000, "2517.17000000", "2517.80000000", "2515.79000000", "2516.82000000", "303.90060000", 1748668679999, "764757.02181800", 2205, "76.46240000", "192403.75924200", "0"], [1748668680000, "2516.82000000", "2516.97000000", "2515.95000000", "2516.61000000", "296.20410000", 1748668739999, "745405.00073500", 1883, "68.17680000", "171560.52219100", "0"], [1748668740000, "2516.61000000", "2516.61000000", "2514.07000000", "2515.98000000", "439.45550000", 1748668799999, "1105215.15641200", 3320, "112.47610000", "282867.90402400", "0"], [1748668800000, "2515.99000000", "2520.80000000", "2515.99000000", "2520.73000000", "491.48030000", 1748668859999, "1237652.98665200", 2608, "406.31680000", "1023255.91801500", "0"], [1748668860000, "2520.74000000", "2520.74000000", "2518.52000000", "2518.89000000", "108.69870000", 1748668919999, "273840.97176100", 1029, "38.83620000", "97824.27252300", "0"], [1748668920000, "2518.89000000", "2519.20000000", "2518.50000000", "2518.50000000", "62.90100000", 1748668979999, "158442.49254700", 1081, "11.91330000", "30007.49722900", "0"], [1748668980000, "2518.50000000", "2519.50000000", "2518.50000000", "2519.49000000", "29.60190000", 1748669039999, "74572.48493900", 496, "23.01700000", "57985.47240500", "0"], [1748669040000, "2519.49000000", "2520.21000000", "2518.50000000", "2518.50000000", "79.85640000", 1748669099999, "201216.51675000", 1388, "18.84150000", "47473.80709000", "0"], [1748669100000, "2518.51000000", "2518.51000000", "2516.91000000", "2517.12000000", "81.52430000", 1748669159999, "205248.63676300", 1153, "30.41890000", "76568.41151100", "0"], [1748669160000, "2517.12000000", "2517.70000000", "2516.53000000", "2517.01000000", "92.52990000", 1748669219999, "232912.62603700", 1849, "37.07860000", "93332.55437300", "0"], [1748669220000, "2517.01000000", "2517.30000000", "2516.70000000", "2517.29000000", "57.89070000", 1748669279999, "145713.55554300", 1174, "21.60460000", "54379.03222100", "0"], [1748669280000, "2517.29000000", "2518.00000000", "2517.28000000", "2517.99000000", "65.26560000", 1748669339999, "164322.04200100", 1231, "30.94700000", "77914.11543700", "0"], [1748669340000, "2517.99000000", "2518.19000000", "2517.20000000", "2518.19000000", "139.24900000", 1748669399999, "350582.47639300", 1441, "110.51110000", "278224.33969100", "0"], [1748669400000, "2518.19000000", "2518.35000000", "2516.61000000", "2516.62000000", "76.25360000", 1748669459999, "191969.57811400", 1188, "22.21700000", "55932.68270200", "0"], [1748669460000, "2516.62000000", "2516.99000000", "2515.90000000", "2516.29000000", "118.43360000", 1748669519999, "298021.58106100", 1923, "20.47790000", "51527.73366100", "0"], [1748669520000, "2516.28000000", "2517.30000000", "2516.12000000", "2516.13000000", "68.38620000", 1748669579999, "172116.64957100", 1183, "39.30010000", "98914.68187800", "0"], [1748669580000, "2516.12000000", "2518.35000000", "2516.12000000", "2518.34000000", "118.71610000", 1748669639999, "298832.07906600", 1551, "86.95160000", "218870.04080500", "0"], [1748669640000, "2518.34000000", "2519.00000000", "2518.34000000", "2519.00000000", "39.55490000", 1748669699999, "99618.87126500", 475, "33.32570000", "83930.79287500", "0"], [1748669700000, "2519.00000000", "2519.80000000", "2518.20000000", "2519.28000000", "142.28210000", 1748669759999, "358417.18505700", 1386, "100.32040000", "252721.65363200", "0"], [1748669760000, "2519.28000000", "2519.28000000", "2516.79000000", "2516.79000000", "98.95600000", 1748669819999, "249181.03011100", 1808, "26.26550000", "66141.40245800", "0"], [1748669820000, "2516.79000000", "2518.50000000", "2516.79000000", "2518.38000000", "442.29450000", 1748669879999, "1113707.90644600", 1828, "396.41200000", "998167.03432400", "0"], [1748669880000, "2518.38000000", "2519.20000000", "2517.96000000", "2519.09000000", "51.04930000", 1748669939999, "128574.41235900", 1341, "23.23110000", "58511.00713100", "0"], [1748669940000, "2519.09000000", "2519.20000000", "2518.31000000", "2518.31000000", "97.32810000", 1748669999999, "245155.82807000", 1047, "26.16340000", "65905.34359200", "0"], [1748670000000, "2518.31000000", "2520.82000000", "2517.72000000", "2520.82000000", "167.26820000", 1748670059999, "421419.55106700", 1550, "97.16140000", "244846.49153300", "0"], [1748670060000, "2520.82000000", "2520.82000000", "2520.57000000", "2520.80000000", "48.78480000", 1748670119999, "122976.04835700", 391, "8.99690000", "22679.12042500", "0"], [1748670120000, "2520.80000000", "2520.80000000", "2520.20000000", "2520.69000000", "101.75200000", 1748670179999, "256477.29879900", 683, "30.40140000", "76626.71210900", "0"], [1748670180000, "2520.70000000", "2521.00000000", "2520.69000000", "2520.82000000", "86.78690000", 1748670239999, "218775.01185100", 450, "13.23230000", "33356.21690600", "0"], [1748670240000, "2520.82000000", "2522.29000000", "2520.53000000", "2521.91000000", "220.45720000", 1748670299999, "555880.72006200", 1157, "111.70560000", "281658.91172300", "0"], [1748670300000, "2521.91000000", "2521.91000000", "2520.08000000", "2520.08000000", "144.71380000", 1748670359999, "364851.39871100", 1533, "76.25140000", "192253.42907100", "0"], [1748670360000, "2520.09000000", "2520.09000000", "2519.20000000", "2519.21000000", "50.89040000", 1748670419999, "128212.06012900", 592, "12.31510000", "31025.87832600", "0"], [1748670420000, "2519.21000000", "2521.30000000", "2519.20000000", "2521.10000000", "119.77440000", 1748670479999, "301919.32675600", 1315, "74.43720000", "187615.44662400", "0"], [1748670480000, "2521.11000000", "2521.79000000", "2520.05000000", "2520.20000000", "124.78610000", 1748670539999, "314563.19008800", 1165, "36.24280000", "91355.97610100", "0"], [1748670540000, "2520.19000000", "2520.20000000", "2518.50000000", "2518.51000000", "143.70010000", 1748670599999, "362051.37590900", 1165, "10.96280000", "27617.03865200", "0"], [1748670600000, "2518.50000000", "2519.35000000", "2518.00000000", "2518.79000000", "441.59400000", 1748670659999, "1112121.96633700", 1706, "29.49700000", "74288.97390300", "0"], [1748670660000, "2518.80000000", "2519.00000000", "2518.40000000", "2518.51000000", "61.31100000", 1748670719999, "154413.78269300", 747, "8.55580000", "21549.29056500", "0"], [1748670720000, "2518.50000000", "2518.99000000", "2517.99000000", "2518.00000000", "445.35590000", 1748670779999, "1121511.14514400", 868, "263.30670000", "663057.57935400", "0"], [1748670780000, "2518.00000000", "2518.01000000", "2514.75000000", "2515.85000000", "814.33970000", 1748670839999, "2048621.74138800", 2318, "248.12610000", "624137.70079000", "0"], [1748670840000, "2515.85000000", "2516.50000000", "2515.67000000", "2516.02000000", "186.28520000", 1748670899999, "468701.70486400", 1093, "99.01830000", "249118.83354500", "0"], [1748670900000, "2516.02000000", "2516.90000000", "2515.58000000", "2516.68000000", "97.85410000", 1748670959999, "246252.79584600", 1171, "12.73100000", "32035.33247000", "0"], [1748670960000, "2516.68000000", "2517.00000000", "2516.09000000", "2516.36000000", "143.61010000", 1748671019999, "361353.72078000", 1314, "39.51080000", "99416.64025800", "0"], [1748671020000, "2516.35000000", "2516.35000000", "2515.22000000", "2515.22000000", "63.30350000", 1748671079999, "159257.92221400", 904, "21.28380000", "53537.30557200", "0"], [1748671080000, "2515.22000000", "2515.23000000", "2512.31000000", "2513.39000000", "1113.50540000", 1748671139999, "2798689.56882900", 2557, "258.19800000", "648866.06703400", "0"], [1748671140000, "2513.40000000", "2513.40000000", "2511.77000000", "2512.29000000", "258.52190000", 1748671199999, "649538.78069700", 2258, "44.45330000", "111683.98374400", "0"], [1748671200000, "2512.30000000", "2512.90000000", "2512.22000000", "2512.69000000", "152.23290000", 1748671259999, "382500.22693400", 1537, "56.40040000", "141708.07317400", "0"], [1748671260000, "2512.69000000", "2514.15000000", "2512.23000000", "2513.76000000", "57.28270000", 1748671319999, "143970.73374600", 1407, "35.46910000", "89149.39043400", "0"], [1748671320000, "2513.76000000", "2515.59000000", "2513.51000000", "2515.10000000", "182.77240000", 1748671379999, "459639.12328900", 1780, "71.56850000", "179978.86587300", "0"], [1748671380000, "2515.10000000", "2516.43000000", "2514.72000000", "2515.33000000", "235.33780000", 1748671439999, "592038.44275100", 1442, "85.13440000", "214156.83763400", "0"], [1748671440000, "2515.32000000", "2515.60000000", "2515.20000000", "2515.49000000", "37.17950000", 1748671499999, "93519.76096200", 485, "15.80470000", "39754.31302600", "0"], [1748671500000, "2515.49000000", "2517.77000000", "2514.80000000", "2517.00000000", "121.94180000", 1748671559999, "306833.72273200", 1830, "66.16650000", "166499.96319700", "0"], [1748671560000, "2517.00000000", "2517.24000000", "2515.30000000", "2517.24000000", "160.13760000", 1748671619999, "402942.19739900", 1877, "75.85280000", "190830.83485600", "0"], [1748671620000, "2517.24000000", "2518.40000000", "2516.65000000", "2518.39000000", "62.13700000", 1748671679999, "156449.24146800", 1211, "51.97990000", "130875.39286900", "0"], [1748671680000, "2518.40000000", "2520.00000000", "2518.30000000", "2519.93000000", "556.71820000", 1748671739999, "1402525.73860200", 2052, "409.57390000", "1031821.94548600", "0"], [1748671740000, "2519.93000000", "2520.20000000", "2518.00000000", "2518.71000000", "143.96020000", 1748671799999, "362665.12136400", 2010, "98.98020000", "249347.86009800", "0"], [1748671800000, "2518.70000000", "2518.70000000", "2514.61000000", "2514.61000000", "347.87810000", 1748671859999, "875459.05413500", 1856, "38.60820000", "97128.40668500", "0"], [1748671860000, "2514.60000000", "2516.12000000", "2514.51000000", "2515.68000000", "268.15600000", 1748671919999, "674466.48348500", 1727, "219.71300000", "552611.12329200", "0"], [1748671920000, "2515.67000000", "2516.00000000", "2513.90000000", "2515.02000000", "640.04420000", 1748671979999, "1609694.36479800", 2153, "497.36710000", "1250845.83362100", "0"], [1748671980000, "2515.01000000", "2515.80000000", "2515.01000000", "2515.50000000", "70.99260000", 1748672039999, "178568.74043100", 1034, "43.50430000", "109424.96773600", "0"], [1748672040000, "2515.51000000", "2518.00000000", "2515.51000000", "2518.00000000", "86.77840000", 1748672099999, "218436.65267400", 1459, "73.22730000", "184321.31205400", "0"], [1748672100000, "2517.99000000", "2518.20000000", "2516.70000000", "2516.92000000", "81.18150000", 1748672159999, "204385.27330700", 1495, "22.19350000", "55870.80555100", "0"], [1748672160000, "2516.92000000", "2518.84000000", "2516.76000000", "2518.79000000", "234.11270000", 1748672219999, "589451.58445900", 1326, "154.40660000", "388796.89167000", "0"], [1748672220000, "2518.79000000", "2518.79000000", "2517.33000000", "2517.82000000", "136.86550000", 1748672279999, "344569.84760400", 1036, "67.78210000", "170636.38653100", "0"], [1748672280000, "2517.81000000", "2518.30000000", "2517.40000000", "2517.40000000", "46.73600000", 1748672339999, "117670.24240900", 901, "15.15810000", "38166.09404200", "0"], [1748672340000, "2517.41000000", "2520.31000000", "2517.41000000", "2520.10000000", "240.72190000", 1748672399999, "606398.30862600", 1568, "209.95860000", "528900.22116000", "0"], [1748672400000, "2520.11000000", "2521.00000000", "2520.10000000", "2520.96000000", "121.67780000", 1748672459999, "306692.14843000", 1340, "77.18070000", "194529.64899600", "0"], [1748672460000, "2520.95000000", "2523.58000000", "2520.80000000", "2521.00000000", "1304.12140000", 1748672519999, "3289561.28835400", 1951, "1081.36600000", "2727802.51745200", "0"], [1748672520000, "2521.01000000", "2521.01000000", "2520.35000000", "2520.55000000", "32.36230000", 1748672579999, "81570.71263900", 577, "19.14910000", "48265.26697500", "0"], [1748672580000, "2520.56000000", "2520.80000000", "2520.10000000", "2520.39000000", "36.69070000", 1748672639999, "92476.70461600", 708, "13.33470000", "33608.65666300", "0"], [1748672640000, "2520.39000000", "2520.40000000", "2520.20000000", "2520.36000000", "54.17190000", 1748672699999, "136529.54156100", 308, "20.58450000", "51878.84521800", "0"], [1748672700000, "2520.36000000", "2521.22000000", "2520.35000000", "2521.22000000", "50.33330000", 1748672759999, "126896.41875000", 387, "30.11120000", "75912.41367300", "0"], [1748672760000, "2521.21000000", "2521.21000000", "2520.20000000", "2520.36000000", "83.50770000", 1748672819999, "210474.53448400", 862, "45.80180000", "115434.25116500", "0"], [1748672820000, "2520.36000000", "2520.36000000", "2519.34000000", "2519.35000000", "54.72460000", 1748672879999, "137892.41260200", 1057, "12.07750000", "30431.04471000", "0"], [1748672880000, "2519.35000000", "2519.36000000", "2519.06000000", "2519.07000000", "22.63250000", 1748672939999, "57017.95751900", 268, "7.32600000", "18456.42321400", "0"], [1748672940000, "2519.07000000", "2519.79000000", "2519.06000000", "2519.78000000", "49.04330000", 1748672999999, "123559.72280900", 368, "41.32990000", "104124.13589900", "0"], [1748673000000, "2519.79000000", "2519.94000000", "2519.78000000", "2519.93000000", "224.16960000", 1748673059999, "564861.93190500", 314, "197.91610000", "498707.51774000", "0"], [1748673060000, "2519.94000000", "2522.00000000", "2519.94000000", "2520.89000000", "194.10350000", 1748673119999, "489367.59726800", 1290, "159.46940000", "402047.27439500", "0"], [1748673120000, "2520.89000000", "2520.89000000", "2519.01000000", "2519.01000000", "70.53990000", 1748673179999, "177774.99704900", 958, "16.61510000", "41872.74397100", "0"], [1748673180000, "2519.01000000", "2519.60000000", "2517.71000000", "2517.71000000", "192.38570000", 1748673239999, "484532.40324100", 1088, "24.39450000", "61450.09808600", "0"], [1748673240000, "2517.72000000", "2517.72000000", "2516.80000000", "2517.71000000", "468.49760000", 1748673299999, "1179251.43230400", 1290, "303.89280000", "764902.30683000", "0"], [1748673300000, "2517.72000000", "2524.12000000", "2517.71000000", "2524.12000000", "579.33310000", 1748673359999, "1461354.35302000", 2149, "496.07050000", "1251237.33935700", "0"], [1748673360000, "2524.11000000", "2524.89000000", "2522.13000000", "2524.41000000", "346.01710000", 1748673419999, "873233.15377500", 2322, "99.33750000", "250649.83131000", "0"], [1748673420000, "2524.41000000", "2524.41000000", "2523.19000000", "2523.24000000", "127.96770000", 1748673479999, "322932.45289500", 1306, "85.67030000", "216192.72635200", "0"], [1748673480000, "2523.24000000", "2523.60000000", "2523.19000000", "2523.49000000", "92.34580000", 1748673539999, "233017.39421700", 1012, "71.37210000", "180093.84893000", "0"], [1748673540000, "2523.49000000", "2524.70000000", "2523.39000000", "2524.44000000", "96.66610000", 1748673599999, "243993.82254600", 1159, "54.23460000", "136897.23828500", "0"], [1748673600000, "2524.44000000", "2525.38000000", "2524.08000000", "2525.00000000", "200.29150000", 1748673659999, "505648.22100000", 904, "166.67630000", "420785.22457500", "0"], [1748673660000, "2525.01000000", "2525.28000000", "2525.00000000", "2525.28000000", "92.85920000", 1748673719999, "234473.74387700", 390, "86.53610000", "218507.02878600", "0"], [1748673720000, "2525.28000000", "2525.28000000", "2524.10000000", "2524.90000000", "140.27950000", 1748673779999, "354173.80124400", 901, "33.99230000", "85812.08448300", "0"], [1748673780000, "2524.90000000", "2525.70000000", "2524.89000000", "2525.61000000", "183.81490000", 1748673839999, "464207.69998600", 1017, "107.52220000", "271535.41462700", "0"], [1748673840000, "2525.61000000", "2526.50000000", "2525.60000000", "2525.61000000", "180.46360000", 1748673899999, "455829.40751800", 894, "100.56920000", "254024.03954600", "0"], [1748673900000, "2525.60000000", "2525.61000000", "2525.00000000", "2525.11000000", "216.60370000", 1748673959999, "547002.73847000", 896, "98.20840000", "247994.61265700", "0"], [1748673960000, "2525.10000000", "2525.11000000", "2523.49000000", "2523.57000000", "146.04870000", 1748674019999, "368675.20189900", 1185, "22.67320000", "57231.89561000", "0"], [1748674020000, "2523.56000000", "2523.57000000", "2523.56000000", "2523.56000000", "19.40210000", 1748674079999, "48962.41511500", 145, "5.16390000", "13031.46312300", "0"], [1748674080000, "2523.56000000", "2523.56000000", "2521.52000000", "2522.36000000", "228.70670000", 1748674139999, "576832.15300700", 1116, "104.77520000", "264217.73587200", "0"], [1748674140000, "2522.36000000", "2522.36000000", "2521.20000000", "2521.21000000", "61.11400000", 1748674199999, "154119.79525400", 889, "7.55950000", "19062.01514700", "0"], [1748674200000, "2521.20000000", "2523.08000000", "2521.20000000", "2522.51000000", "129.62700000", 1748674259999, "326935.07225500", 1129, "69.73160000", "175841.12256500", "0"], [1748674260000, "2522.51000000", "2523.08000000", "2522.12000000", "2523.07000000", "37.73690000", 1748674319999, "95194.75002600", 766, "21.00830000", "52993.63620400", "0"], [1748674320000, "2523.08000000", "2523.08000000", "2522.31000000", "2522.31000000", "60.97830000", 1748674379999, "153830.08750200", 958, "24.25140000", "61177.92129800", "0"], [1748674380000, "2522.30000000", "2522.31000000", "2521.30000000", "2521.36000000", "27.16550000", 1748674439999, "68501.40008500", 624, "9.27530000", "23388.22615600", "0"], [1748674440000, "2521.36000000", "2521.36000000", "2520.53000000", "2520.54000000", "75.04290000", 1748674499999, "189172.21458300", 626, "42.31800000", "106674.41159600", "0"], [1748674500000, "2520.53000000", "2521.41000000", "2520.53000000", "2521.40000000", "80.50710000", 1748674559999, "202977.99061000", 718, "57.29110000", "144445.74080500", "0"], [1748674560000, "2521.40000000", "2522.00000000", "2521.21000000", "2521.69000000", "92.15470000", 1748674619999, "232384.98185000", 750, "34.36120000", "86649.96193000", "0"], [1748674620000, "2521.70000000", "2522.23000000", "2521.69000000", "2521.95000000", "107.65570000", 1748674679999, "271500.20522500", 666, "82.82500000", "208877.07553300", "0"], [1748674680000, "2521.95000000", "2521.95000000", "2521.62000000", "2521.62000000", "47.25460000", 1748674739999, "119167.95682700", 443, "24.56110000", "61938.30643000", "0"], [1748674740000, "2521.63000000", "2521.84000000", "2521.62000000", "2521.70000000", "34.05530000", 1748674799999, "85878.15960400", 412, "21.43850000", "54061.72307800", "0"], [1748674800000, "2521.69000000", "2521.84000000", "2520.60000000", "2520.81000000", "124.68050000", 1748674859999, "314378.58628400", 1059, "51.48810000", "129822.94966700", "0"], [1748674860000, "2520.81000000", "2522.37000000", "2520.81000000", "2521.41000000", "85.87100000", 1748674919999, "216545.15559900", 1530, "52.20140000", "131635.24292700", "0"], [1748674920000, "2521.40000000", "2522.37000000", "2521.40000000", "2521.91000000", "207.83380000", 1748674979999, "524204.66577900", 1291, "18.00920000", "45419.66999400", "0"], [1748674980000, "2521.91000000", "2522.23000000", "2520.79000000", "2522.20000000", "85.18980000", 1748675039999, "214807.77493900", 1039, "31.85110000", "80318.83646000", "0"], [1748675040000, "2522.20000000", "2523.08000000", "2522.20000000", "2522.51000000", "107.38300000", 1748675099999, "270897.78844800", 1193, "62.84390000", "158537.30662300", "0"], [1748675100000, "2522.51000000", "2523.68000000", "2522.00000000", "2523.68000000", "239.56210000", 1748675159999, "604375.76319700", 1935, "113.67230000", "286791.97559100", "0"], [1748675160000, "2523.69000000", "2523.69000000", "2520.61000000", "2520.62000000", "197.64690000", 1748675219999, "498439.43528200", 1706, "37.04450000", "93419.19722000", "0"], [1748675220000, "2520.62000000", "2521.38000000", "2518.40000000", "2518.40000000", "186.04920000", 1748675279999, "468824.20379100", 1813, "60.12130000", "151514.50830100", "0"], [1748675280000, "2518.40000000", "2519.90000000", "2518.40000000", "2519.89000000", "104.48350000", 1748675339999, "263184.44571600", 1610, "57.14390000", "143938.88256300", "0"], [1748675340000, "2519.90000000", "2520.50000000", "2519.20000000", "2520.50000000", "77.74690000", 1748675399999, "195900.30401900", 1169, "63.13120000", "159073.75999500", "0"], [1748675400000, "2520.50000000", "2520.79000000", "2520.00000000", "2520.00000000", "54.60310000", 1748675459999, "137618.70910700", 604, "20.41440000", "51453.92239000", "0"], [1748675460000, "2520.01000000", "2520.01000000", "2518.80000000", "2518.92000000", "79.93380000", 1748675519999, "201368.43678000", 1057, "30.76170000", "77493.11348700", "0"], [1748675520000, "2518.91000000", "2519.10000000", "2518.34000000", "2518.90000000", "102.27420000", 1748675579999, "257601.37792100", 1154, "56.46200000", "142211.21116700", "0"], [1748675580000, "2518.90000000", "2518.90000000", "2517.49000000", "2517.99000000", "161.91640000", 1748675639999, "407717.67622900", 765, "51.89450000", "130659.45529800", "0"], [1748675640000, "2518.00000000", "2518.30000000", "2517.14000000", "2517.14000000", "39.87080000", 1748675699999, "100386.47813200", 786, "13.12580000", "33048.80599000", "0"], [1748675700000, "2517.14000000", "2517.14000000", "2514.60000000", "2515.19000000", "399.95700000", 1748675759999, "1006115.72046700", 2588, "160.66110000", "404123.42999700", "0"], [1748675760000, "2515.19000000", "2517.00000000", "2514.90000000", "2516.90000000", "113.48050000", 1748675819999, "285512.56773300", 1301, "61.31680000", "154264.02112500", "0"], [1748675820000, "2516.90000000", "2516.90000000", "2515.18000000", "2516.17000000", "125.05020000", 1748675879999, "314615.98888800", 1669, "44.47050000", "111879.43415100", "0"], [1748675880000, "2516.18000000", "2517.90000000", "2516.17000000", "2517.90000000", "127.67350000", 1748675939999, "321353.69839400", 1225, "91.17210000", "229476.82647900", "0"], [1748675940000, "2517.91000000", "2519.56000000", "2517.90000000", "2518.11000000", "153.69220000", 1748675999999, "387096.79181600", 1459, "110.76230000", "278952.18038100", "0"], [1748676000000, "2518.11000000", "2519.35000000", "2518.11000000", "2518.81000000", "97.72430000", 1748676059999, "246157.31476300", 955, "71.21620000", "179384.99969600", "0"], [1748676060000, "2518.80000000", "2519.19000000", "2518.51000000", "2518.51000000", "65.91120000", 1748676119999, "166017.58790200", 497, "29.10450000", "73302.80035400", "0"], [1748676120000, "2518.51000000", "2518.51000000", "2517.53000000", "2517.60000000", "160.60900000", 1748676179999, "404375.36654800", 1107, "89.20430000", "224587.66280200", "0"], [1748676180000, "2517.60000000", "2519.56000000", "2517.60000000", "2519.55000000", "118.18660000", 1748676239999, "297647.99362200", 911, "26.34310000", "66346.83611700", "0"], [1748676240000, "2519.56000000", "2520.20000000", "2518.81000000", "2520.19000000", "551.35490000", 1748676299999, "1389167.16617800", 1276, "498.91230000", "1257043.32007600", "0"], [1748676300000, "2520.19000000", "2520.70000000", "2519.70000000", "2520.69000000", "124.21140000", 1748676359999, "313028.23544500", 892, "52.65770000", "132708.15637900", "0"], [1748676360000, "2520.69000000", "2521.10000000", "2520.43000000", "2521.10000000", "46.68810000", 1748676419999, "117690.10684500", 816, "24.03590000", "60590.48800800", "0"], [1748676420000, "2521.10000000", "2521.10000000", "2520.00000000", "2520.28000000", "70.81030000", 1748676479999, "178457.48207200", 772, "26.42710000", "66603.20191800", "0"], [1748676480000, "2520.28000000", "2520.28000000", "2519.00000000", "2519.10000000", "57.25640000", 1748676539999, "144265.60549700", 890, "22.54590000", "56805.23366300", "0"], [1748676540000, "2519.09000000", "2519.60000000", "2519.01000000", "2519.60000000", "15.36810000", 1748676599999, "38717.53441800", 344, "12.31940000", "31037.21320600", "0"], [1748676600000, "2519.60000000", "2520.00000000", "2519.41000000", "2520.00000000", "65.00570000", 1748676659999, "163789.53173200", 713, "51.44090000", "129609.74826900", "0"], [1748676660000, "2520.00000000", "2521.79000000", "2519.86000000", "2521.79000000", "443.50440000", 1748676719999, "1117756.55065600", 1343, "422.80600000", "1065583.34939500", "0"], [1748676720000, "2521.80000000", "2522.79000000", "2521.66000000", "2522.51000000", "134.46720000", 1748676779999, "339177.19847300", 997, "84.93440000", "214229.74816000", "0"], [1748676780000, "2522.51000000", "2522.89000000", "2522.00000000", "2522.71000000", "149.21030000", 1748676839999, "376375.53548500", 931, "85.51850000", "215712.35738400", "0"], [1748676840000, "2522.71000000", "2523.30000000", "2522.49000000", "2522.49000000", "52.79300000", 1748676899999, "133190.62554900", 807, "17.11350000", "43175.94876100", "0"], [1748676900000, "2522.50000000", "2523.80000000", "2522.49000000", "2523.79000000", "67.15110000", 1748676959999, "169441.32013100", 909, "50.76390000", "128093.40281100", "0"], [1748676960000, "2523.80000000", "2523.80000000", "2522.00000000", "2522.37000000", "66.57780000", 1748677019999, "167961.40516100", 969, "35.81800000", "90355.69947500", "0"], [1748677020000, "2522.36000000", "2522.37000000", "2521.35000000", "2521.36000000", "83.64290000", 1748677079999, "210925.77071300", 1047, "24.97340000", "62977.83463200", "0"], [1748677080000, "2521.36000000", "2521.36000000", "2521.22000000", "2521.35000000", "57.17530000", 1748677139999, "144155.26113100", 269, "44.02220000", "110992.58715800", "0"], [1748677140000, "2521.35000000", "2521.49000000", "2521.22000000", "2521.36000000", "141.80350000", 1748677199999, "357530.96759000", 558, "120.80930000", "304596.74976300", "0"], [1748677200000, "2521.37000000", "2522.00000000", "2521.37000000", "2521.98000000", "51.04680000", 1748677259999, "128734.73583200", 439, "37.59060000", "94799.12710300", "0"], [1748677260000, "2521.99000000", "2521.99000000", "2521.00000000", "2521.01000000", "92.68630000", 1748677319999, "233715.01285000", 1147, "15.05030000", "37948.79514200", "0"], [1748677320000, "2521.01000000", "2521.95000000", "2521.01000000", "2521.30000000", "53.37890000", 1748677379999, "134596.84259700", 947, "16.38890000", "41324.70103600", "0"], [1748677380000, "2521.30000000", "2521.31000000", "2520.00000000", "2520.00000000", "36.95570000", 1748677439999, "93146.25920600", 624, "3.85900000", "9727.41918400", "0"], [1748677440000, "2520.00000000", "2521.00000000", "2520.00000000", "2520.58000000", "289.91640000", 1748677499999, "730752.06013900", 850, "61.45730000", "154903.81986600", "0"], [1748677500000, "2520.58000000", "2521.19000000", "2520.58000000", "2521.00000000", "25.14750000", 1748677559999, "63395.10869100", 365, "14.59380000", "36789.21784600", "0"], [1748677560000, "2520.99000000", "2521.61000000", "2520.99000000", "2521.36000000", "98.11490000", 1748677619999, "247366.72963800", 775, "83.54740000", "210638.40374800", "0"], [1748677620000, "2521.36000000", "2521.72000000", "2519.34000000", "2520.46000000", "112.13270000", 1748677679999, "282630.89686400", 1529, "39.70270000", "100072.64364300", "0"], [1748677680000, "2520.46000000", "2520.47000000", "2519.02000000", "2519.11000000", "76.64480000", 1748677739999, "193110.52129500", 1211, "24.21300000", "61004.41674100", "0"], [1748677740000, "2519.11000000", "2519.27000000", "2518.77000000", "2518.88000000", "157.52030000", 1748677799999, "396797.50495700", 688, "125.99230000", "317378.62290000", "0"], [1748677800000, "2518.87000000", "2520.10000000", "2518.87000000", "2519.96000000", "56.30200000", 1748677859999, "141859.08164500", 881, "36.95600000", "93113.32934900", "0"], [1748677860000, "2519.96000000", "2521.70000000", "2519.95000000", "2521.63000000", "184.03140000", 1748677919999, "463995.09683100", 993, "157.88080000", "398058.42822600", "0"], [1748677920000, "2521.62000000", "2523.73000000", "2521.62000000", "2523.72000000", "138.58400000", 1748677979999, "349577.71911700", 743, "115.55220000", "291483.86549900", "0"], [1748677980000, "2523.73000000", "2523.73000000", "2523.21000000", "2523.37000000", "164.92030000", 1748678039999, "416156.42714400", 625, "134.35620000", "339026.05284600", "0"], [1748678040000, "2523.37000000", "2525.73000000", "2523.37000000", "2525.73000000", "108.16840000", 1748678099999, "273072.16323600", 1141, "101.07450000", "255165.65069600", "0"], [1748678100000, "2525.72000000", "2525.73000000", "2524.19000000", "2524.74000000", "167.84100000", 1748678159999, "423753.79761500", 780, "81.53840000", "205863.24963400", "0"], [1748678160000, "2524.74000000", "2524.74000000", "2523.00000000", "2523.13000000", "114.84590000", 1748678219999, "289858.27742600", 695, "24.01510000", "60604.78892900", "0"], [1748678220000, "2523.13000000", "2523.37000000", "2523.00000000", "2523.01000000", "45.06920000", 1748678279999, "113721.57185100", 364, "19.80650000", "49975.33598000", "0"], [1748678280000, "2523.01000000", "2523.01000000", "2521.30000000", "2521.30000000", "55.70050000", 1748678339999, "140492.54275600", 597, "6.84250000", "17257.23882600", "0"], [1748678340000, "2521.30000000", "2521.31000000", "2521.10000000", "2521.11000000", "19.69240000", 1748678399999, "49649.34375400", 160, "13.43580000", "33874.89826800", "0"], [1748678400000, "2521.11000000", "2522.40000000", "2521.10000000", "2522.37000000", "94.47910000", 1748678459999, "238246.78839200", 1373, "51.81960000", "130658.23210700", "0"], [1748678460000, "2522.37000000", "2523.00000000", "2521.20000000", "2523.00000000", "466.47250000", 1748678519999, "1176627.22386300", 2405, "213.11620000", "537602.34483500", "0"], [1748678520000, "2522.99000000", "2524.22000000", "2522.99000000", "2524.14000000", "135.63590000", 1748678579999, "342326.02122100", 1231, "40.60730000", "102479.58319900", "0"], [1748678580000, "2524.15000000", "2525.81000000", "2523.94000000", "2525.80000000", "438.86110000", 1748678639999, "1108052.77630800", 1854, "362.75470000", "915866.75963600", "0"], [1748678640000, "2525.81000000", "2525.81000000", "2523.91000000", "2523.96000000", "219.12150000", 1748678699999, "553288.73180800", 1106, "65.27310000", "164814.95536100", "0"], [1748678700000, "2523.97000000", "2525.99000000", "2523.97000000", "2525.20000000", "339.43980000", 1748678759999, "857221.76453700", 1411, "134.74800000", "340237.41205300", "0"], [1748678760000, "2525.19000000", "2525.80000000", "2524.70000000", "2524.70000000", "201.84470000", 1748678819999, "509710.74186600", 1588, "124.67450000", "314836.25719000", "0"], [1748678820000, "2524.71000000", "2524.71000000", "2522.91000000", "2523.89000000", "274.74950000", 1748678879999, "693360.86482000", 1502, "158.86140000", "400879.97742700", "0"], [1748678880000, "2523.90000000", "2524.99000000", "2523.30000000", "2524.99000000", "179.36470000", 1748678939999, "452694.78694800", 1448, "114.81720000", "289763.88746200", "0"], [1748678940000, "2524.99000000", "2525.10000000", "2523.29000000", "2523.29000000", "324.91510000", 1748678999999, "820202.04235800", 1460, "182.32450000", "460241.98053900", "0"], [1748679000000, "2523.27000000", "2524.97000000", "2522.92000000", "2523.09000000", "263.51430000", 1748679059999, "665071.23187200", 1705, "165.51090000", "417747.12430100", "0"], [1748679060000, "2523.10000000", "2523.94000000", "2522.72000000", "2523.49000000", "180.32060000", 1748679119999, "454988.78570400", 2175, "129.14040000", "325843.56521300", "0"], [1748679120000, "2523.49000000", "2523.49000000", "2521.22000000", "2521.88000000", "297.26470000", 1748679179999, "749748.81995500", 1649, "118.54090000", "298998.18759500", "0"], [1748679180000, "2521.88000000", "2522.30000000", "2520.00000000", "2520.09000000", "187.59240000", 1748679239999, "472877.57108500", 1495, "119.37610000", "300938.94504700", "0"], [1748679240000, "2520.10000000", "2521.24000000", "2520.10000000", "2520.52000000", "277.28590000", 1748679299999, "698947.10833100", 1470, "180.42150000", "454772.41227400", "0"], [1748679300000, "2520.52000000", "2521.30000000", "2519.40000000", "2519.40000000", "242.81920000", 1748679359999, "611963.43613100", 1720, "126.26550000", "318242.18765900", "0"], [1748679360000, "2519.41000000", "2519.41000000", "2517.08000000", "2517.69000000", "275.56160000", 1748679419999, "693840.76118600", 2142, "66.91610000", "168468.47607400", "0"], [1748679420000, "2517.70000000", "2521.57000000", "2517.69000000", "2519.92000000", "353.69400000", 1748679479999, "891424.45588700", 2779, "198.70510000", "500764.48704500", "0"], [1748679480000, "2519.93000000", "2520.30000000", "2517.10000000", "2518.05000000", "170.58290000", 1748679539999, "429577.39547200", 1971, "22.76590000", "57333.26971100", "0"], [1748679540000, "2518.06000000", "2520.04000000", "2517.51000000", "2519.34000000", "203.62320000", 1748679599999, "512942.97748400", 2173, "99.20830000", "249907.21982300", "0"], [1748679600000, "2519.35000000", "2520.43000000", "2518.61000000", "2519.61000000", "175.02150000", 1748679659999, "441004.97667600", 2308, "88.42320000", "222803.70826200", "0"], [1748679660000, "2519.61000000", "2520.21000000", "2519.10000000", "2520.20000000", "284.04340000", 1748679719999, "715687.87498300", 1239, "57.69820000", "145374.55126900", "0"], [1748679720000, "2520.20000000", "2523.24000000", "2520.20000000", "2521.69000000", "286.69530000", 1748679779999, "723009.61046100", 2439, "188.13110000", "474426.08173000", "0"], [1748679780000, "2521.69000000", "2522.70000000", "2521.35000000", "2522.68000000", "117.72640000", 1748679839999, "296943.95367600", 1918, "66.78460000", "168447.51688400", "0"], [1748679840000, "2522.69000000", "2523.80000000", "2522.40000000", "2523.67000000", "209.36470000", 1748679899999, "528276.05535100", 1554, "134.85910000", "340264.16306100", "0"], [1748679900000, "2523.68000000", "2524.38000000", "2522.36000000", "2522.52000000", "262.57220000", 1748679959999, "662646.39531900", 1699, "116.41600000", "293822.68279000", "0"], [1748679960000, "2522.52000000", "2522.52000000", "2521.51000000", "2521.87000000", "118.91060000", 1748680019999, "299890.77853100", 2184, "40.26490000", "101542.56242800", "0"], [1748680020000, "2521.94000000", "2522.93000000", "2521.57000000", "2521.97000000", "248.74060000", 1748680079999, "627371.51927400", 2597, "92.94820000", "234456.31062900", "0"], [1748680080000, "2521.98000000", "2522.30000000", "2520.36000000", "2520.91000000", "219.68580000", 1748680139999, "553889.64508800", 1645, "44.63970000", "112538.81440800", "0"], [1748680140000, "2520.91000000", "2521.32000000", "2520.44000000", "2520.71000000", "275.37020000", 1748680199999, "694167.96966600", 1386, "157.85000000", "397888.00569400", "0"], [1748680200000, "2520.70000000", "2521.40000000", "2519.34000000", "2520.78000000", "364.81670000", 1748680259999, "919385.70025400", 1804, "171.19380000", "431391.10882400", "0"], [1748680260000, "2520.79000000", "2521.30000000", "2520.32000000", "2521.29000000", "232.40070000", 1748680319999, "585843.01739400", 1032, "102.49790000", "258373.38446100", "0"], [1748680320000, "2521.30000000", "2524.93000000", "2520.65000000", "2524.93000000", "359.04200000", 1748680379999, "905834.45067400", 2173, "290.94260000", "734001.08024200", "0"], [1748680380000, "2524.92000000", "2525.64000000", "2524.20000000", "2525.60000000", "289.10750000", 1748680439999, "730002.31567200", 1440, "181.97250000", "459461.97275400", "0"], [1748680440000, "2525.60000000", "2525.61000000", "2521.41000000", "2521.67000000", "299.55590000", 1748680499999, "755751.36906900", 2271, "86.98940000", "219474.93244100", "0"], [1748680500000, "2521.67000000", "2522.37000000", "2521.46000000", "2522.08000000", "223.15210000", 1748680559999, "562771.52909100", 1401, "50.15010000", "126473.01322300", "0"], [1748680560000, "2522.09000000", "2522.09000000", "2520.08000000", "2520.39000000", "134.45490000", 1748680619999, "338920.02496900", 1559, "38.80580000", "97804.36154500", "0"], [1748680620000, "2520.40000000", "2521.20000000", "2519.10000000", "2519.10000000", "632.74810000", 1748680679999, "1594668.31928700", 2350, "132.18180000", "333113.55339500", "0"], [1748680680000, "2519.11000000", "2520.32000000", "2519.10000000", "2519.13000000", "144.76400000", 1748680739999, "364746.01958100", 1118, "80.08110000", "201765.77192600", "0"], [1748680740000, "2519.14000000", "2520.21000000", "2518.88000000", "2519.00000000", "244.05770000", 1748680799999, "614928.43014000", 1487, "49.29030000", "124197.10634400", "0"], [1748680800000, "2519.00000000", "2519.00000000", "2516.89000000", "2517.13000000", "267.37790000", 1748680859999, "673253.94049300", 1940, "41.01800000", "103267.09290400", "0"], [1748680860000, "2517.13000000", "2517.39000000", "2515.91000000", "2516.40000000", "250.67970000", 1748680919999, "630793.61565400", 2486, "120.85690000", "304095.30711600", "0"], [1748680920000, "2516.41000000", "2517.58000000", "2516.07000000", "2517.57000000", "186.10060000", 1748680979999, "468379.73291700", 1555, "122.79770000", "309052.38511500", "0"], [1748680980000, "2517.58000000", "2517.99000000", "2517.57000000", "2517.70000000", "71.91960000", 1748681039999, "181070.14800300", 514, "12.13890000", "30561.66293800", "0"], [1748681040000, "2517.70000000", "2518.35000000", "2517.20000000", "2518.35000000", "118.22230000", 1748681099999, "297677.33453600", 962, "36.04990000", "90769.86694300", "0"], [1748681100000, "2518.35000000", "2518.60000000", "2517.84000000", "2518.43000000", "94.07970000", 1748681159999, "236918.83563700", 1075, "35.95810000", "90548.33958400", "0"], [1748681160000, "2518.44000000", "2520.20000000", "2518.44000000", "2520.20000000", "83.50690000", 1748681219999, "210420.03241500", 995, "32.81430000", "82671.25632500", "0"], [1748681220000, "2520.19000000", "2525.99000000", "2519.74000000", "2525.24000000", "942.41100000", 1748681279999, "2378449.48496800", 2494, "804.49010000", "2030200.98696400", "0"], [1748681280000, "2525.24000000", "2529.20000000", "2525.18000000", "2529.09000000", "730.14750000", 1748681339999, "1845632.94815100", 3700, "517.03110000", "1306864.77475900", "0"], [1748681340000, "2529.09000000", "2530.61000000", "2528.22000000", "2529.91000000", "568.75270000", 1748681399999, "1438841.55454400", 3291, "445.66880000", "1127472.08522000", "0"], [1748681400000, "2529.90000000", "2529.91000000", "2528.20000000", "2528.30000000", "323.90000000", 1748681459999, "819185.80436800", 2092, "181.52680000", "459107.36467300", "0"], [1748681460000, "2528.30000000", "2528.30000000", "2527.60000000", "2527.81000000", "108.01920000", 1748681519999, "273056.68966800", 727, "38.79380000", "98063.30373300", "0"], [1748681520000, "2527.81000000", "2528.30000000", "2527.20000000", "2527.20000000", "81.99670000", 1748681579999, "207254.12777100", 1104, "34.83230000", "88046.29073800", "0"], [1748681580000, "2527.21000000", "2527.21000000", "2525.37000000", "2525.61000000", "218.87750000", 1748681639999, "552849.21164400", 1836, "67.03340000", "169301.86309600", "0"], [1748681640000, "2525.61000000", "2526.39000000", "2525.37000000", "2526.39000000", "107.34630000", 1748681699999, "271155.93622200", 1041, "52.30770000", "132122.94114700", "0"], [1748681700000, "2526.39000000", "2527.49000000", "2526.39000000", "2527.00000000", "113.52230000", 1748681759999, "286872.96887100", 1253, "58.67850000", "148276.01663700", "0"], [1748681760000, "2527.01000000", "2527.01000000", "2525.70000000", "2526.19000000", "98.86050000", 1748681819999, "249734.77395200", 1131, "23.08200000", "58306.10702000", "0"], [1748681820000, "2526.20000000", "2527.20000000", "2526.20000000", "2526.52000000", "148.67220000", 1748681879999, "375670.42543000", 974, "39.28730000", "99272.61655700", "0"], [1748681880000, "2526.51000000", "2526.52000000", "2525.10000000", "2525.11000000", "89.37910000", 1748681939999, "225745.37166400", 807, "27.77840000", "70163.88926400", "0"], [1748681940000, "2525.11000000", "2525.39000000", "2523.99000000", "2524.49000000", "219.96330000", 1748681999999, "555298.33603100", 1170, "107.64930000", "271773.25381900", "0"], [1748682000000, "2524.49000000", "2525.59000000", "2524.40000000", "2525.01000000", "81.39960000", 1748682059999, "205524.83851400", 1159, "52.04000000", "131391.51678200", "0"], [1748682060000, "2525.00000000", "2525.01000000", "2523.50000000", "2523.71000000", "75.57550000", 1748682119999, "190774.02400000", 1842, "22.32740000", "56357.29588700", "0"], [1748682120000, "2523.71000000", "2524.40000000", "2523.36000000", "2523.36000000", "88.99410000", 1748682179999, "224620.77027200", 1018, "45.08890000", "113797.79636200", "0"], [1748682180000, "2523.37000000", "2525.20000000", "2523.36000000", "2525.20000000", "62.15180000", 1748682239999, "156886.16485100", 1223, "41.61650000", "105054.26378300", "0"], [1748682240000, "2525.20000000", "2527.36000000", "2524.60000000", "2526.30000000", "211.26100000", 1748682299999, "533728.69219300", 1912, "164.49390000", "415617.75793000", "0"], [1748682300000, "2526.31000000", "2529.29000000", "2526.30000000", "2528.74000000", "170.54690000", 1748682359999, "431232.66900800", 1580, "137.54030000", "347763.28709500", "0"], [1748682360000, "2528.74000000", "2528.85000000", "2527.40000000", "2528.57000000", "105.95450000", 1748682419999, "267888.67120000", 2037, "57.05970000", "144257.68402400", "0"], [1748682420000, "2528.57000000", "2528.68000000", "2526.50000000", "2526.50000000", "176.24890000", 1748682479999, "445481.24810000", 1663, "46.08200000", "116499.43805600", "0"], [1748682480000, "2526.50000000", "2527.80000000", "2526.50000000", "2527.79000000", "143.38160000", 1748682539999, "362321.26234800", 1859, "62.65640000", "158327.93732600", "0"], [1748682540000, "2527.79000000", "2527.79000000", "2526.70000000", "2527.39000000", "117.77390000", 1748682599999, "297640.48358600", 881, "89.26620000", "225593.70439700", "0"], [1748682600000, "2527.38000000", "2527.39000000", "2526.22000000", "2526.30000000", "125.56290000", 1748682659999, "317264.26978600", 1339, "17.69170000", "44701.57275200", "0"], [1748682660000, "2526.30000000", "2527.39000000", "2526.30000000", "2526.49000000", "105.12930000", 1748682719999, "265654.69785600", 1277, "71.67510000", "181113.89189500", "0"], [1748682720000, "2526.49000000", "2527.30000000", "2526.37000000", "2527.29000000", "58.99360000", 1748682779999, "149067.43628100", 627, "35.77560000", "90397.81950000", "0"], [1748682780000, "2527.29000000", "2527.39000000", "2526.50000000", "2526.55000000", "51.63210000", 1748682839999, "130470.37319500", 1210, "21.68110000", "54786.03621300", "0"], [1748682840000, "2526.55000000", "2527.38000000", "2525.90000000", "2525.91000000", "127.62140000", 1748682899999, "322460.32766700", 1298, "63.84140000", "161306.24051900", "0"], [1748682900000, "2525.90000000", "2525.90000000", "2524.37000000", "2524.37000000", "86.54070000", 1748682959999, "218510.21028100", 1213, "26.88820000", "67889.15694800", "0"], [1748682960000, "2524.38000000", "2525.90000000", "2524.31000000", "2525.29000000", "83.17990000", 1748683019999, "210035.40333500", 991, "42.83250000", "108162.19731100", "0"], [1748683020000, "2525.29000000", "2527.20000000", "2525.10000000", "2527.19000000", "60.08150000", 1748683079999, "151769.56713700", 1441, "42.23270000", "106679.90747300", "0"], [1748683080000, "2527.20000000", "2527.66000000", "2525.64000000", "2525.69000000", "180.11380000", 1748683139999, "455050.14588600", 1794, "41.54770000", "104991.78010400", "0"], [1748683140000, "2525.69000000", "2526.80000000", "2521.99000000", "2521.99000000", "294.34680000", 1748683199999, "742865.40367700", 2689, "127.69860000", "322182.41935600", "0"], [1748683200000, "2522.00000000", "2523.00000000", "2521.87000000", "2522.01000000", "110.61680000", 1748683259999, "279014.27418800", 1626, "75.37360000", "190119.12155900", "0"], [1748683260000, "2522.01000000", "2522.01000000", "2519.62000000", "2521.00000000", "286.25080000", 1748683319999, "721518.19590400", 2053, "49.87400000", "125709.37037200", "0"], [1748683320000, "2520.99000000", "2521.00000000", "2520.35000000", "2520.52000000", "52.38730000", 1748683379999, "132045.98435400", 1227, "38.37080000", "96714.30663600", "0"], [1748683380000, "2520.52000000", "2521.00000000", "2519.89000000", "2519.90000000", "44.24430000", 1748683439999, "111518.67183600", 968, "12.15210000", "30629.96104700", "0"], [1748683440000, "2519.89000000", "2520.15000000", "2517.87000000", "2518.60000000", "238.71750000", 1748683499999, "601357.52770900", 1588, "71.79880000", "180847.76553900", "0"], [1748683500000, "2518.60000000", "2520.00000000", "2517.42000000", "2519.64000000", "365.96150000", 1748683559999, "921796.91880200", 2124, "271.25880000", "683214.02167500", "0"], [1748683560000, "2519.64000000", "2519.64000000", "2518.34000000", "2519.41000000", "162.99290000", 1748683619999, "410615.50393500", 1775, "80.24740000", "202150.96191000", "0"], [1748683620000, "2519.40000000", "2519.40000000", "2517.40000000", "2517.82000000", "61.48910000", 1748683679999, "154842.25562800", 1408, "11.09040000", "27922.99680100", "0"], [1748683680000, "2517.83000000", "2519.20000000", "2517.83000000", "2519.19000000", "63.09410000", 1748683739999, "158913.74280100", 805, "34.71580000", "87437.08066300", "0"], [1748683740000, "2519.19000000", "2519.60000000", "2518.88000000", "2519.50000000", "75.15560000", 1748683799999, "189330.61045000", 606, "58.44630000", "147233.44445700", "0"], [1748683800000, "2519.50000000", "2520.60000000", "2519.20000000", "2519.57000000", "100.79880000", 1748683859999, "253998.41688200", 1507, "53.05840000", "133698.69219000", "0"], [1748683860000, "2519.57000000", "2520.20000000", "2519.19000000", "2520.20000000", "112.84600000", 1748683919999, "284336.21105300", 1104, "39.23240000", "98860.28881900", "0"], [1748683920000, "2520.20000000", "2521.50000000", "2520.20000000", "2521.50000000", "135.08590000", 1748683979999, "340559.64648400", 1810, "81.13840000", "204548.26399800", "0"], [1748683980000, "2521.50000000", "2522.80000000", "2521.50000000", "2521.89000000", "165.06660000", 1748684039999, "416320.77725200", 1619, "117.22670000", "295653.90143400", "0"], [1748684040000, "2521.88000000", "2522.10000000", "2520.30000000", "2520.31000000", "66.92910000", 1748684099999, "168743.04907200", 1236, "24.51580000", "61809.03657500", "0"], [1748684100000, "2520.31000000", "2520.36000000", "2518.50000000", "2518.50000000", "53.55530000", 1748684159999, "134937.87516900", 1216, "23.34870000", "58831.65927600", "0"], [1748684160000, "2518.51000000", "2520.79000000", "2518.51000000", "2520.79000000", "264.67150000", 1748684219999, "666841.94542100", 1315, "242.20410000", "610232.86534700", "0"], [1748684220000, "2520.79000000", "2520.79000000", "2520.01000000", "2520.60000000", "43.41570000", 1748684279999, "109418.95705600", 844, "17.25930000", "43497.91042600", "0"], [1748684280000, "2520.60000000", "2521.70000000", "2520.51000000", "2520.81000000", "119.27040000", 1748684339999, "300688.49812000", 1202, "104.80360000", "264217.36282300", "0"], [1748684340000, "2520.80000000", "2521.02000000", "2518.80000000", "2518.80000000", "142.15890000", 1748684399999, "358185.22213700", 1855, "27.82000000", "70111.15232600", "0"], [1748684400000, "2518.80000000", "2519.90000000", "2518.44000000", "2518.51000000", "124.94780000", 1748684459999, "314785.50746100", 1568, "59.51940000", "149951.90741000", "0"], [1748684460000, "2518.51000000", "2519.60000000", "2518.51000000", "2519.34000000", "143.98320000", 1748684519999, "362741.37328000", 1028, "43.38110000", "109284.68436100", "0"], [1748684520000, "2519.34000000", "2520.00000000", "2519.10000000", "2519.90000000", "87.30130000", 1748684579999, "219967.60096400", 811, "46.24010000", "116514.38539800", "0"], [1748684580000, "2519.90000000", "2520.18000000", "2519.50000000", "2520.17000000", "71.96530000", 1748684639999, "181325.92346000", 661, "32.92690000", "82964.51745400", "0"], [1748684640000, "2520.18000000", "2520.36000000", "2520.00000000", "2520.20000000", "61.93060000", 1748684699999, "156079.06571500", 590, "39.84030000", "100405.35516300", "0"], [1748684700000, "2520.20000000", "2520.62000000", "2519.46000000", "2519.99000000", "81.07780000", 1748684759999, "204318.52524000", 1445, "33.47820000", "84368.20205000", "0"], [1748684760000, "2520.00000000", "2521.90000000", "2520.00000000", "2521.90000000", "247.94610000", 1748684819999, "625105.33687800", 1218, "185.56330000", "467808.34058700", "0"], [1748684820000, "2521.90000000", "2521.95000000", "2518.70000000", "2519.89000000", "187.62520000", 1748684879999, "472848.90086800", 1947, "43.24170000", "108945.12566300", "0"], [1748684880000, "2519.89000000", "2522.19000000", "2519.89000000", "2522.00000000", "63.34100000", 1748684939999, "159690.72946800", 1400, "38.68450000", "97519.79462100", "0"], [1748684940000, "2522.00000000", "2522.37000000", "2521.31000000", "2522.37000000", "57.63100000", 1748684999999, "145323.53207200", 1108, "45.73360000", "115320.11194800", "0"], [1748685000000, "2522.37000000", "2523.19000000", "2521.91000000", "2521.91000000", "76.27060000", 1748685059999, "192402.47997400", 1210, "55.99190000", "141243.77440900", "0"], [1748685060000, "2521.91000000", "2522.30000000", "2520.61000000", "2522.10000000", "75.58020000", 1748685119999, "190594.98013500", 1569, "32.52910000", "82028.69706600", "0"], [1748685120000, "2522.11000000", "2523.10000000", "2521.91000000", "2521.91000000", "65.18900000", 1748685179999, "164446.57609900", 1751, "45.70310000", "115291.48411400", "0"], [1748685180000, "2521.91000000", "2522.79000000", "2520.49000000", "2522.79000000", "80.29910000", 1748685239999, "202460.39869300", 2031, "27.30960000", "68867.55242100", "0"], [1748685240000, "2522.79000000", "2522.79000000", "2521.21000000", "2522.23000000", "61.79550000", 1748685299999, "155846.33980200", 1555, "35.06850000", "88437.68969800", "0"], [1748685300000, "2522.22000000", "2522.70000000", "2520.80000000", "2520.81000000", "64.33330000", 1748685359999, "162253.08713300", 1626, "30.88690000", "77906.31322400", "0"], [1748685360000, "2520.81000000", "2522.37000000", "2520.80000000", "2522.37000000", "71.11790000", 1748685419999, "179316.55449100", 1624, "52.23950000", "131718.05925000", "0"], [1748685420000, "2522.37000000", "2523.12000000", "2521.51000000", "2522.83000000", "93.85400000", 1748685479999, "236770.55209100", 1379, "41.83840000", "105542.35831700", "0"], [1748685480000, "2522.83000000", "2524.21000000", "2522.40000000", "2523.86000000", "177.46020000", 1748685539999, "447702.94769900", 1429, "52.13480000", "131546.40956900", "0"], [1748685540000, "2523.86000000", "2523.86000000", "2523.24000000", "2523.25000000", "32.35410000", 1748685599999, "81643.43319900", 611, "18.02310000", "45478.63663700", "0"], [1748685600000, "2523.24000000", "2523.70000000", "2522.00000000", "2523.01000000", "89.27600000", 1748685659999, "225236.72097300", 2123, "31.20250000", "78725.85884300", "0"], [1748685660000, "2523.01000000", "2523.69000000", "2521.21000000", "2521.26000000", "137.33980000", 1748685719999, "346369.88597900", 2314, "65.53620000", "165289.18661900", "0"], [1748685720000, "2521.27000000", "2524.00000000", "2521.27000000", "2522.49000000", "115.47480000", 1748685779999, "291348.38964000", 2738, "84.32250000", "212745.30029700", "0"], [1748685780000, "2522.49000000", "2522.50000000", "2520.20000000", "2520.65000000", "216.79840000", 1748685839999, "546522.39189400", 2701, "78.24860000", "197262.27225500", "0"], [1748685840000, "2520.64000000", "2522.66000000", "2520.35000000", "2520.91000000", "148.95430000", 1748685899999, "375622.80618000", 3092, "103.72950000", "261587.26043000", "0"], [1748685900000, "2520.90000000", "2525.41000000", "2520.31000000", "2524.89000000", "450.17140000", 1748685959999, "1136201.91494000", 4116, "281.37810000", "710137.94831800", "0"], [1748685960000, "2524.88000000", "2525.90000000", "2524.01000000", "2524.72000000", "162.75310000", 1748686019999, "410941.70919300", 3197, "47.31630000", "119466.82204000", "0"], [1748686020000, "2524.71000000", "2527.24000000", "2524.11000000", "2525.09000000", "237.74630000", 1748686079999, "600495.27437200", 3107, "135.05770000", "341136.40475000", "0"], [1748686080000, "2525.08000000", "2526.94000000", "2523.00000000", "2526.00000000", "308.30700000", 1748686139999, "778607.59564800", 4127, "183.82360000", "464272.12122800", "0"], [1748686140000, "2526.01000000", "2526.99000000", "2522.31000000", "2524.23000000", "371.39260000", 1748686199999, "937429.40547100", 3644, "60.57490000", "152927.73174100", "0"], [1748686200000, "2524.23000000", "2525.26000000", "2521.10000000", "2522.69000000", "542.04040000", 1748686259999, "1367367.10662800", 3503, "126.50650000", "319099.00587400", "0"], [1748686260000, "2522.69000000", "2526.36000000", "2521.99000000", "2526.01000000", "369.05440000", 1748686319999, "931425.93386800", 3239, "247.80690000", "625457.16272200", "0"], [1748686320000, "2526.00000000", "2527.65000000", "2524.60000000", "2524.61000000", "263.54520000", 1748686379999, "665905.31095600", 2177, "218.69170000", "552595.85661200", "0"], [1748686380000, "2524.61000000", "2527.00000000", "2524.37000000", "2526.80000000", "78.35090000", 1748686439999, "197903.12224800", 2241, "52.00230000", "131353.18873300", "0"], [1748686440000, "2526.81000000", "2538.02000000", "2526.49000000", "2532.61000000", "2680.69030000", 1748686499999, "6793471.27567100", 8764, "1712.16880000", "4338790.68345600", "0"], [1748686500000, "2532.62000000", "2538.45000000", "2532.32000000", "2534.36000000", "827.60190000", 1748686559999, "2098762.09141900", 5548, "286.61630000", "726766.86484300", "0"], [1748686560000, "2534.37000000", "2536.90000000", "2531.99000000", "2532.00000000", "389.81460000", 1748686619999, "987580.60796300", 3971, "155.41920000", "393778.52733300", "0"], [1748686620000, "2531.99000000", "2533.00000000", "2530.50000000", "2530.99000000", "399.17800000", 1748686679999, "1010780.61606200", 2929, "174.99070000", "443098.55676100", "0"], [1748686680000, "2530.99000000", "2532.90000000", "2530.50000000", "2531.86000000", "122.56620000", 1748686739999, "310325.72577900", 2298, "83.39990000", "211155.61306800", "0"], [1748686740000, "2531.87000000", "2534.86000000", "2531.31000000", "2531.32000000", "413.42760000", 1748686799999, "1047503.54480100", 2820, "264.56120000", "670405.64344300", "0"], [1748686800000, "2531.31000000", "2531.31000000", "2528.21000000", "2528.86000000", "282.05730000", 1748686859999, "713568.10785200", 3492, "124.41830000", "314721.22876500", "0"], [1748686860000, "2528.86000000", "2529.00000000", "2525.88000000", "2527.90000000", "389.75550000", 1748686919999, "985020.95972100", 3418, "128.61460000", "325043.05723800", "0"], [1748686920000, "2527.90000000", "2530.27000000", "2527.50000000", "2528.52000000", "271.65570000", 1748686979999, "686957.03625300", 2408, "136.33610000", "344751.25809500", "0"], [1748686980000, "2528.52000000", "2530.09000000", "2528.51000000", "2530.00000000", "60.31940000", 1748687039999, "152576.03803600", 1049, "39.81740000", "100709.94234700", "0"], [1748687040000, "2530.01000000", "2530.01000000", "2527.50000000", "2527.71000000", "260.42720000", 1748687099999, "658603.07354800", 1936, "171.47240000", "433632.86326300", "0"], [1748687100000, "2527.70000000", "2527.70000000", "2526.54000000", "2526.55000000", "63.16990000", 1748687159999, "159638.02555100", 1391, "23.74340000", "59997.88546700", "0"], [1748687160000, "2526.55000000", "2529.88000000", "2526.30000000", "2526.30000000", "382.10500000", 1748687219999, "966107.92885800", 2235, "101.52480000", "256633.70648500", "0"], [1748687220000, "2526.27000000", "2526.72000000", "2521.87000000", "2523.99000000", "256.60690000", 1748687279999, "647672.61446400", 2959, "73.13020000", "184595.33537600", "0"], [1748687280000, "2524.00000000", "2524.00000000", "2521.91000000", "2521.91000000", "211.47500000", 1748687339999, "533500.34972500", 1745, "76.39340000", "192701.47924200", "0"], [1748687340000, "2521.90000000", "2522.50000000", "2521.50000000", "2522.50000000", "91.04320000", 1748687399999, "229602.46063100", 1562, "69.90100000", "176279.82604800", "0"], [1748687400000, "2522.50000000", "2523.50000000", "2522.22000000", "2523.00000000", "122.89580000", 1748687459999, "310079.14546000", 1421, "47.86300000", "120759.02458500", "0"], [1748687460000, "2523.00000000", "2523.98000000", "2522.00000000", "2522.99000000", "108.94500000", 1748687519999, "274873.64323800", 1723, "43.61330000", "110043.86226900", "0"], [1748687520000, "2522.99000000", "2523.00000000", "2518.91000000", "2519.34000000", "504.78900000", 1748687579999, "1272361.21369500", 2720, "178.45730000", "449633.88673700", "0"], [1748687580000, "2519.34000000", "2521.81000000", "2519.33000000", "2520.70000000", "197.71720000", 1748687639999, "498355.54619400", 2375, "119.84250000", "302025.28091600", "0"], [1748687640000, "2520.71000000", "2521.35000000", "2520.50000000", "2520.50000000", "66.35050000", 1748687699999, "167269.28228400", 1088, "23.48880000", "59215.18382300", "0"], [1748687700000, "2520.51000000", "2520.68000000", "2516.33000000", "2517.90000000", "256.54470000", 1748687759999, "646138.33016000", 2522, "75.95580000", "191350.11627000", "0"], [1748687760000, "2517.89000000", "2520.21000000", "2517.49000000", "2517.50000000", "108.32470000", 1748687819999, "272861.59799800", 2393, "36.36280000", "91600.59429900", "0"], [1748687820000, "2517.49000000", "2518.60000000", "2516.19000000", "2516.22000000", "211.97980000", 1748687879999, "533648.52341700", 3097, "75.69160000", "190538.58093200", "0"], [1748687880000, "2516.22000000", "2516.22000000", "2514.32000000", "2515.88000000", "376.48580000", 1748687939999, "946901.06195300", 3116, "165.79810000", "417014.08067600", "0"], [1748687940000, "2515.87000000", "2517.18000000", "2515.16000000", "2515.71000000", "146.14160000", 1748687999999, "367702.28272600", 2316, "49.62200000", "124864.28424500", "0"], [1748688000000, "2515.70000000", "2515.70000000", "2514.70000000", "2515.01000000", "83.37230000", 1748688059999, "209691.14327800", 1064, "29.30240000", "73694.11054500", "0"], [1748688060000, "2515.01000000", "2516.01000000", "2512.70000000", "2515.16000000", "600.98750000", 1748688119999, "1510791.09044900", 3245, "77.54290000", "194958.86567500", "0"], [1748688120000, "2515.16000000", "2516.39000000", "2515.07000000", "2516.39000000", "191.98980000", 1748688179999, "482978.71329500", 1677, "136.64110000", "343737.70666400", "0"], [1748688180000, "2516.46000000", "2518.00000000", "2516.46000000", "2517.22000000", "266.16960000", 1748688239999, "670031.37944200", 1676, "187.65300000", "472357.83842700", "0"], [1748688240000, "2517.21000000", "2517.21000000", "2515.12000000", "2515.87000000", "261.83000000", 1748688299999, "658707.54157400", 1977, "113.15920000", "284665.20534800", "0"], [1748688300000, "2515.87000000", "2515.90000000", "2514.14000000", "2514.14000000", "337.80480000", 1748688359999, "849664.06585200", 1467, "18.52090000", "46582.83674400", "0"], [1748688360000, "2514.15000000", "2514.15000000", "2508.04000000", "2512.29000000", "1165.62070000", 1748688419999, "2926078.85827000", 5341, "440.22780000", "1104922.75189000", "0"], [1748688420000, "2512.30000000", "2517.34000000", "2512.29000000", "2517.34000000", "487.78000000", 1748688479999, "1227021.77190000", 2748, "283.12650000", "712190.10055000", "0"], [1748688480000, "2517.34000000", "2518.23000000", "2515.61000000", "2517.18000000", "222.67310000", 1748688539999, "560491.14015700", 2618, "144.17450000", "362894.57328300", "0"], [1748688540000, "2517.17000000", "2520.11000000", "2517.17000000", "2519.61000000", "154.81100000", 1748688599999, "389984.30661900", 2132, "107.23080000", "270120.36381700", "0"], [1748688600000, "2519.60000000", "2520.90000000", "2518.82000000", "2520.20000000", "145.76270000", 1748688659999, "367318.59478900", 1969, "81.20850000", "204644.66561300", "0"], [1748688660000, "2520.20000000", "2520.20000000", "2518.49000000", "2518.63000000", "38.51040000", 1748688719999, "97006.10809000", 946, "10.86280000", "27361.04279400", "0"], [1748688720000, "2518.63000000", "2520.69000000", "2518.63000000", "2519.98000000", "334.21750000", 1748688779999, "841967.02569600", 1412, "186.48820000", "469792.16004000", "0"], [1748688780000, "2519.99000000", "2520.80000000", "2519.77000000", "2520.79000000", "110.47180000", 1748688839999, "278406.35182100", 980, "48.04010000", "121070.46697600", "0"], [1748688840000, "2520.80000000", "2520.80000000", "2518.18000000", "2518.79000000", "254.51170000", 1748688899999, "641186.27200500", 1683, "47.54280000", "119759.81311400", "0"], [1748688900000, "2518.79000000", "2520.00000000", "2518.79000000", "2518.90000000", "133.88350000", 1748688959999, "337331.88816500", 957, "110.10860000", "277433.72151800", "0"], [1748688960000, "2518.90000000", "2518.98000000", "2518.18000000", "2518.89000000", "44.48710000", 1748689019999, "112041.92798100", 1046, "10.73650000", "27040.97950500", "0"], [1748689020000, "2518.89000000", "2519.20000000", "2518.59000000", "2519.14000000", "53.19100000", 1748689079999, "133987.16179900", 988, "18.42930000", "46421.52589900", "0"], [1748689080000, "2519.14000000", "2519.99000000", "2518.60000000", "2519.98000000", "60.36880000", 1748689139999, "152071.92917700", 962, "43.59190000", "109809.54673500", "0"], [1748689140000, "2519.99000000", "2520.49000000", "2519.98000000", "2520.21000000", "86.11460000", 1748689199999, "217031.17418400", 506, "25.74740000", "64888.89774700", "0"], [1748689200000, "2520.20000000", "2520.90000000", "2520.11000000", "2520.61000000", "111.94690000", 1748689259999, "282156.91311800", 699, "30.57930000", "77073.37004000", "0"], [1748689260000, "2520.60000000", "2520.90000000", "2519.20000000", "2519.20000000", "134.96800000", 1748689319999, "340188.32413800", 1209, "38.42030000", "96838.00498100", "0"], [1748689320000, "2519.21000000", "2521.85000000", "2519.10000000", "2521.50000000", "364.83300000", 1748689379999, "919710.52419800", 1511, "280.90270000", "708171.63016000", "0"], [1748689380000, "2521.50000000", "2521.50000000", "2519.93000000", "2519.94000000", "117.74460000", 1748689439999, "296805.71845800", 824, "4.02470000", "10145.03895600", "0"], [1748689440000, "2519.94000000", "2521.00000000", "2519.62000000", "2520.60000000", "94.66040000", 1748689499999, "238595.94191100", 848, "23.80280000", "59990.77998000", "0"], [1748689500000, "2520.60000000", "2520.61000000", "2519.82000000", "2520.20000000", "52.63030000", 1748689559999, "132648.51086900", 588, "10.11810000", "25499.39823000", "0"], [1748689560000, "2520.20000000", "2520.21000000", "2517.60000000", "2518.17000000", "219.40640000", 1748689619999, "552641.36143700", 1275, "72.12070000", "181618.93322800", "0"], [1748689620000, "2518.17000000", "2518.17000000", "2516.76000000", "2516.77000000", "82.33990000", 1748689679999, "207281.53464400", 596, "24.14980000", "60796.35812500", "0"], [1748689680000, "2516.76000000", "2517.15000000", "2515.24000000", "2516.16000000", "343.64610000", 1748689739999, "864655.12272500", 1216, "149.78270000", "376906.90234000", "0"], [1748689740000, "2516.16000000", "2516.16000000", "2509.74000000", "2510.36000000", "1071.09300000", 1748689799999, "2690780.81967800", 4629, "336.33570000", "844670.22697700", "0"], [1748689800000, "2510.36000000", "2513.00000000", "2510.36000000", "2512.99000000", "475.84070000", 1748689859999, "1195279.19776300", 1969, "263.60780000", "662153.34661400", "0"], [1748689860000, "2513.00000000", "2513.70000000", "2512.99000000", "2513.68000000", "162.41830000", 1748689919999, "408224.01271800", 594, "58.02510000", "145826.73596400", "0"], [1748689920000, "2513.68000000", "2514.10000000", "2513.50000000", "2513.88000000", "117.85690000", 1748689979999, "296269.71276300", 891, "19.98910000", "50249.23335600", "0"], [1748689980000, "2513.88000000", "2513.95000000", "2513.50000000", "2513.95000000", "57.90760000", 1748690039999, "145567.84437200", 437, "25.38620000", "63815.50643600", "0"], [1748690040000, "2513.95000000", "2513.95000000", "2512.00000000", "2512.32000000", "191.21210000", 1748690099999, "480548.40343800", 1182, "46.51640000", "116887.95857100", "0"], [1748690100000, "2512.31000000", "2513.00000000", "2511.59000000", "2512.87000000", "273.84050000", 1748690159999, "687930.06240500", 1086, "65.58820000", "164774.05895800", "0"], [1748690160000, "2512.87000000", "2515.30000000", "2512.86000000", "2515.16000000", "228.77040000", 1748690219999, "575252.59360100", 1536, "125.32610000", "315068.56887000", "0"], [1748690220000, "2515.16000000", "2517.10000000", "2514.92000000", "2515.63000000", "196.55610000", 1748690279999, "494507.23301400", 1587, "115.66300000", "290971.11263600", "0"], [1748690280000, "2515.62000000", "2516.34000000", "2514.95000000", "2516.33000000", "65.02170000", 1748690339999, "163570.09577300", 829, "37.66390000", "94748.82128700", "0"], [1748690340000, "2516.33000000", "2519.29000000", "2516.33000000", "2518.87000000", "146.60610000", 1748690399999, "369162.38477800", 1076, "122.19720000", "307682.83671900", "0"], [1748690400000, "2518.87000000", "2519.19000000", "2518.48000000", "2518.48000000", "190.86870000", 1748690459999, "480754.41397400", 1057, "61.82090000", "155713.91254900", "0"], [1748690460000, "2518.49000000", "2518.96000000", "2518.18000000", "2518.49000000", "63.30990000", 1748690519999, "159442.88868100", 716, "41.72610000", "105082.85641100", "0"], [1748690520000, "2518.49000000", "2518.50000000", "2517.33000000", "2517.33000000", "68.20770000", 1748690579999, "171756.61022400", 674, "16.71810000", "42088.18456000", "0"], [1748690580000, "2517.34000000", "2517.72000000", "2516.60000000", "2517.17000000", "115.74990000", 1748690639999, "291366.10142700", 1025, "37.15870000", "93536.64377600", "0"], [1748690640000, "2517.17000000", "2518.90000000", "2517.17000000", "2518.59000000", "190.33740000", 1748690699999, "479326.01888100", 1388, "110.86070000", "279141.84292200", "0"], [1748690700000, "2518.59000000", "2518.62000000", "2518.10000000", "2518.20000000", "77.05500000", 1748690759999, "194054.99662400", 871, "16.73780000", "42150.63988400", "0"], [1748690760000, "2518.20000000", "2518.35000000", "2518.00000000", "2518.00000000", "100.92510000", 1748690819999, "254152.61914100", 569, "6.94280000", "17483.76844200", "0"], [1748690820000, "2518.00000000", "2518.01000000", "2517.17000000", "2517.59000000", "62.87880000", 1748690879999, "158296.64399400", 685, "27.46410000", "69137.80230300", "0"], [1748690880000, "2517.59000000", "2517.60000000", "2516.07000000", "2516.33000000", "259.76030000", 1748690939999, "653742.99456200", 1483, "60.01490000", "151023.09898500", "0"], [1748690940000, "2516.33000000", "2518.00000000", "2516.33000000", "2517.34000000", "111.60280000", 1748690999999, "280947.37633500", 1326, "58.84290000", "148112.26146100", "0"], [1748691000000, "2517.33000000", "2517.52000000", "2516.50000000", "2517.51000000", "145.88540000", 1748691059999, "367217.50665200", 1031, "55.90970000", "140730.84891700", "0"], [1748691060000, "2517.51000000", "2517.91000000", "2517.34000000", "2517.34000000", "50.21630000", 1748691119999, "126422.16466900", 771, "17.04080000", "42901.94970100", "0"], [1748691120000, "2517.34000000", "2517.35000000", "2515.60000000", "2516.99000000", "117.75580000", 1748691179999, "296369.77911500", 1270, "27.28970000", "68670.88978500", "0"], [1748691180000, "2516.99000000", "2517.97000000", "2515.15000000", "2515.25000000", "202.50900000", 1748691239999, "509638.71802200", 2315, "57.88490000", "145701.79852900", "0"], [1748691240000, "2515.26000000", "2515.26000000", "2513.51000000", "2513.79000000", "161.64510000", 1748691299999, "406438.21591300", 1217, "14.55390000", "36591.79833400", "0"], [1748691300000, "2513.79000000", "2515.70000000", "2513.79000000", "2515.70000000", "52.49150000", 1748691359999, "131997.25415500", 1049, "41.85890000", "105256.48967000", "0"], [1748691360000, "2515.70000000", "2515.80000000", "2513.50000000", "2513.51000000", "204.04530000", 1748691419999, "513165.46484300", 1522, "24.62740000", "61947.34082400", "0"], [1748691420000, "2513.51000000", "2515.00000000", "2513.00000000", "2515.00000000", "201.60520000", 1748691479999, "506700.60308300", 1161, "186.05530000", "467618.13232000", "0"], [1748691480000, "2515.01000000", "2518.00000000", "2515.01000000", "2516.79000000", "135.28310000", 1748691539999, "340485.40039100", 1873, "98.26230000", "247287.11913000", "0"], [1748691540000, "2516.80000000", "2518.00000000", "2516.80000000", "2517.99000000", "105.59140000", 1748691599999, "265830.94811800", 999, "94.00250000", "236656.11236800", "0"], [1748691600000, "2518.00000000", "2518.98000000", "2517.81000000", "2517.81000000", "230.14830000", 1748691659999, "579535.95229700", 1078, "149.03410000", "375282.06503400", "0"], [1748691660000, "2517.82000000", "2520.36000000", "2517.82000000", "2520.35000000", "181.81900000", 1748691719999, "458088.48799200", 941, "171.89380000", "433082.09514600", "0"], [1748691720000, "2520.36000000", "2520.36000000", "2518.86000000", "2519.56000000", "292.51150000", 1748691779999, "736980.27843200", 1499, "98.54150000", "248254.31058500", "0"], [1748691780000, "2519.55000000", "2519.59000000", "2518.91000000", "2519.25000000", "136.07230000", 1748691839999, "342804.22304800", 647, "49.45640000", "124591.23550500", "0"], [1748691840000, "2519.26000000", "2519.80000000", "2519.25000000", "2519.79000000", "54.66250000", 1748691899999, "137717.86730400", 478, "44.72590000", "112683.50857400", "0"], [1748691900000, "2519.79000000", "2519.80000000", "2519.34000000", "2519.49000000", "194.39820000", 1748691959999, "489788.58424300", 629, "18.51520000", "46648.35379300", "0"], [1748691960000, "2519.50000000", "2519.50000000", "2518.53000000", "2519.46000000", "152.19100000", 1748692019999, "383426.78164900", 1000, "14.64580000", "36894.12681700", "0"], [1748692020000, "2519.46000000", "2520.00000000", "2519.00000000", "2519.53000000", "65.33190000", 1748692079999, "164592.01074100", 902, "24.52600000", "61788.47027200", "0"], [1748692080000, "2519.53000000", "2519.66000000", "2518.18000000", "2518.27000000", "128.56930000", 1748692139999, "323849.71686900", 1042, "11.65760000", "29369.13508900", "0"], [1748692140000, "2518.28000000", "2518.84000000", "2518.18000000", "2518.84000000", "45.96040000", 1748692199999, "115748.59869700", 774, "13.74020000", "34603.26137700", "0"], [1748692200000, "2518.84000000", "2518.85000000", "2518.30000000", "2518.30000000", "24.01160000", 1748692259999, "60479.29036200", 480, "13.77360000", "34692.43036600", "0"], [1748692260000, "2518.30000000", "2518.99000000", "2518.00000000", "2518.79000000", "131.47850000", 1748692319999, "331105.17639200", 873, "23.45350000", "59065.90051200", "0"], [1748692320000, "2518.79000000", "2518.79000000", "2518.00000000", "2518.19000000", "122.40090000", 1748692379999, "308242.70142400", 614, "14.65780000", "36910.96239200", "0"], [1748692380000, "2518.19000000", "2520.11000000", "2518.18000000", "2519.88000000", "177.37050000", 1748692439999, "446925.70070700", 1080, "96.15080000", "242269.98210800", "0"], [1748692440000, "2519.88000000", "2520.54000000", "2519.53000000", "2519.90000000", "162.74280000", 1748692499999, "410120.13396000", 796, "88.08310000", "221983.45782200", "0"], [1748692500000, "2519.90000000", "2520.70000000", "2519.90000000", "2520.07000000", "142.95630000", 1748692559999, "360322.10552400", 812, "69.12140000", "174226.29928000", "0"], [1748692560000, "2520.06000000", "2520.49000000", "2519.19000000", "2519.35000000", "328.88000000", 1748692619999, "828764.60103600", 817, "245.44680000", "618539.42703300", "0"], [1748692620000, "2519.34000000", "2519.50000000", "2519.21000000", "2519.22000000", "31.11360000", 1748692679999, "78383.85691000", 354, "10.70640000", "26972.71392200", "0"], [1748692680000, "2519.22000000", "2519.66000000", "2519.20000000", "2519.66000000", "16.55740000", 1748692739999, "41713.22512100", 313, "9.42680000", "23749.17005400", "0"], [1748692740000, "2519.65000000", "2520.30000000", "2519.34000000", "2519.61000000", "135.49930000", 1748692799999, "341459.33359300", 703, "12.88770000", "32475.63539700", "0"], [1748692800000, "2519.61000000", "2520.00000000", "2519.00000000", "2519.70000000", "194.94250000", 1748692859999, "491159.31115000", 1035, "40.94590000", "103163.00249600", "0"], [1748692860000, "2519.69000000", "2519.69000000", "2518.34000000", "2518.91000000", "86.10440000", 1748692919999, "216891.28567600", 1093, "9.15710000", "23067.15783900", "0"], [1748692920000, "2518.91000000", "2520.42000000", "2515.95000000", "2517.06000000", "472.38420000", 1748692979999, "1189258.65599000", 2737, "136.44080000", "343593.52419100", "0"], [1748692980000, "2517.06000000", "2518.70000000", "2516.58000000", "2518.35000000", "96.85870000", 1748693039999, "243840.28306000", 1269, "75.13810000", "189149.04855400", "0"], [1748693040000, "2518.35000000", "2520.14000000", "2518.05000000", "2520.14000000", "184.75100000", 1748693099999, "465446.24170200", 1478, "139.25720000", "350867.70166800", "0"], [1748693100000, "2520.13000000", "2520.61000000", "2519.89000000", "2520.09000000", "194.30680000", 1748693159999, "489709.36025800", 1472, "77.22180000", "194621.74897800", "0"], [1748693160000, "2520.09000000", "2522.83000000", "2519.15000000", "2522.30000000", "389.55050000", 1748693219999, "982103.28608900", 2766, "241.00770000", "607605.25351000", "0"], [1748693220000, "2522.29000000", "2525.80000000", "2522.29000000", "2524.46000000", "427.37240000", 1748693279999, "1078838.43221100", 2605, "177.82640000", "448796.05962200", "0"], [1748693280000, "2524.46000000", "2525.10000000", "2523.23000000", "2524.24000000", "219.68220000", 1748693339999, "554499.82580000", 2115, "137.31900000", "346596.04755300", "0"], [1748693340000, "2524.25000000", "2526.00000000", "2524.24000000", "2525.80000000", "245.77720000", 1748693399999, "620705.81008200", 1915, "80.75310000", "203937.59684000", "0"], [1748693400000, "2525.80000000", "2526.90000000", "2525.44000000", "2525.84000000", "217.23470000", 1748693459999, "548782.78789000", 1547, "52.14110000", "131713.66112400", "0"], [1748693460000, "2525.84000000", "2525.84000000", "2523.60000000", "2524.80000000", "211.04500000", 1748693519999, "532833.45703900", 1895, "37.21720000", "93950.35003700", "0"], [1748693520000, "2524.80000000", "2526.23000000", "2524.49000000", "2526.23000000", "87.73820000", 1748693579999, "221561.29646400", 1364, "43.85360000", "110750.28553900", "0"], [1748693580000, "2526.24000000", "2531.60000000", "2526.24000000", "2530.07000000", "525.10880000", 1748693639999, "1328093.82947800", 3719, "415.90190000", "1051783.04156100", "0"], [1748693640000, "2530.08000000", "2530.30000000", "2528.39000000", "2530.30000000", "281.24160000", 1748693699999, "711272.98594200", 1964, "95.04950000", "240382.62133800", "0"], [1748693700000, "2530.30000000", "2532.56000000", "2530.30000000", "2531.56000000", "555.65890000", 1748693759999, "1406833.87428000", 3001, "383.35810000", "970626.03415000", "0"], [1748693760000, "2531.56000000", "2533.75000000", "2530.20000000", "2532.33000000", "400.54310000", 1748693819999, "1014144.00691100", 3312, "275.22090000", "696873.82103300", "0"], [1748693820000, "2532.33000000", "2533.00000000", "2531.00000000", "2531.01000000", "253.37850000", 1748693879999, "641531.95241000", 2423, "134.38910000", "340247.77005300", "0"], [1748693880000, "2531.01000000", "2531.01000000", "2528.39000000", "2528.86000000", "386.36440000", 1748693939999, "977182.75495300", 1721, "106.11170000", "268336.87737300", "0"], [1748693940000, "2528.86000000", "2529.83000000", "2528.39000000", "2529.83000000", "184.03710000", 1748693999999, "465422.42407600", 1550, "72.75850000", "184004.40138100", "0"], [1748694000000, "2529.83000000", "2529.96000000", "2529.29000000", "2529.30000000", "167.16000000", 1748694059999, "422828.55800900", 1081, "82.54370000", "208796.65804000", "0"], [1748694060000, "2529.29000000", "2529.90000000", "2528.80000000", "2529.30000000", "145.68120000", 1748694119999, "368453.94803100", 1294, "86.46680000", "218685.44482800", "0"], [1748694120000, "2529.30000000", "2529.58000000", "2527.83000000", "2528.10000000", "214.14320000", 1748694179999, "541458.75131300", 1341, "32.28380000", "81626.30189300", "0"], [1748694180000, "2528.10000000", "2528.68000000", "2528.04000000", "2528.67000000", "58.47780000", 1748694239999, "147852.54731600", 504, "46.23880000", "116907.26268100", "0"], [1748694240000, "2528.67000000", "2528.67000000", "2525.25000000", "2525.25000000", "242.63720000", 1748694299999, "613041.89648000", 1844, "54.12260000", "136727.09762200", "0"], [1748694300000, "2525.25000000", "2526.27000000", "2525.25000000", "2525.58000000", "111.63640000", 1748694359999, "281963.03000200", 1568, "60.28190000", "152246.99391000", "0"], [1748694360000, "2525.59000000", "2527.10000000", "2525.10000000", "2527.10000000", "163.55970000", 1748694419999, "413140.69242900", 1249, "122.07750000", "308367.30085200", "0"], [1748694420000, "2527.10000000", "2527.28000000", "2525.98000000", "2526.38000000", "75.61240000", 1748694479999, "191018.76858100", 1018, "34.11410000", "86178.56724200", "0"], [1748694480000, "2526.38000000", "2526.90000000", "2526.26000000", "2526.49000000", "107.45910000", 1748694539999, "271487.56180600", 935, "79.15720000", "199981.87252600", "0"], [1748694540000, "2526.49000000", "2527.10000000", "2525.82000000", "2525.84000000", "316.51230000", 1748694599999, "799608.33896300", 926, "42.78540000", "108093.80696300", "0"], [1748694600000, "2525.84000000", "2526.77000000", "2525.57000000", "2526.41000000", "101.74730000", 1748694659999, "257043.27879800", 1393, "68.18280000", "172248.80895300", "0"], [1748694660000, "2526.41000000", "2527.97000000", "2526.41000000", "2527.10000000", "262.75320000", 1748694719999, "664113.89437100", 1602, "71.24770000", "180049.03637000", "0"], [1748694720000, "2527.10000000", "2528.78000000", "2527.10000000", "2527.38000000", "296.71380000", 1748694779999, "750124.22765500", 1862, "216.86950000", "548275.29801800", "0"], [1748694780000, "2527.39000000", "2530.08000000", "2527.00000000", "2530.08000000", "161.27400000", 1748694839999, "407804.72384100", 1461, "139.07800000", "351699.11210200", "0"], [1748694840000, "2530.07000000", "2530.07000000", "2527.90000000", "2527.91000000", "229.75530000", 1748694899999, "581011.08019100", 1912, "81.43810000", "205924.27677500", "0"], [1748694900000, "2527.91000000", "2530.70000000", "2527.91000000", "2530.07000000", "213.44820000", 1748694959999, "539994.21609900", 1434, "120.25100000", "304172.55062800", "0"], [1748694960000, "2530.06000000", "2531.60000000", "2530.06000000", "2531.32000000", "119.68330000", 1748695019999, "302887.88200600", 980, "102.09530000", "258377.35308900", "0"], [1748695020000, "2531.32000000", "2531.75000000", "2530.99000000", "2531.22000000", "615.65120000", 1748695079999, "1558438.66627800", 1544, "475.08480000", "1202622.13556000", "0"], [1748695080000, "2531.22000000", "2531.73000000", "2528.60000000", "2528.60000000", "159.62430000", 1748695139999, "403838.64995000", 2138, "34.61880000", "87602.33330500", "0"], [1748695140000, "2528.61000000", "2530.03000000", "2528.60000000", "2529.10000000", "421.47650000", 1748695199999, "1066143.50513100", 1697, "156.16650000", "395031.80423700", "0"], [1748695200000, "2529.11000000", "2529.40000000", "2528.60000000", "2529.39000000", "92.25170000", 1748695259999, "233293.54217900", 796, "62.18710000", "157261.41847100", "0"], [1748695260000, "2529.40000000", "2529.40000000", "2528.80000000", "2529.40000000", "60.13670000", 1748695319999, "152089.52879500", 800, "16.77300000", "42419.54320100", "0"], [1748695320000, "2529.40000000", "2530.50000000", "2529.40000000", "2529.79000000", "159.63690000", 1748695379999, "403877.84830600", 1354, "92.38520000", "233723.20919700", "0"], [1748695380000, "2529.79000000", "2530.15000000", "2528.39000000", "2528.39000000", "174.24000000", 1748695439999, "440731.37100800", 1698, "56.48910000", "142894.15054600", "0"], [1748695440000, "2528.40000000", "2528.92000000", "2527.80000000", "2527.80000000", "176.18900000", 1748695499999, "445455.16492100", 1467, "67.14390000", "169753.64310600", "0"], [1748695500000, "2527.80000000", "2530.69000000", "2527.80000000", "2530.68000000", "85.95180000", 1748695559999, "217396.09515400", 1274, "73.23720000", "185239.68249000", "0"], [1748695560000, "2530.69000000", "2531.32000000", "2529.50000000", "2529.90000000", "228.93320000", 1748695619999, "579340.31536200", 1652, "40.43050000", "102296.23728400", "0"], [1748695620000, "2529.91000000", "2531.68000000", "2529.79000000", "2531.41000000", "124.39940000", 1748695679999, "314825.49603400", 1716, "100.37930000", "254038.93882000", "0"], [1748695680000, "2531.41000000", "2532.60000000", "2531.40000000", "2532.60000000", "93.77140000", 1748695739999, "237426.49965800", 1243, "72.51260000", "183600.35429600", "0"], [1748695740000, "2532.60000000", "2532.90000000", "2530.53000000", "2531.91000000", "228.62800000", 1748695799999, "578857.84523100", 2219, "49.08000000", "124265.69892100", "0"], [1748695800000, "2531.91000000", "2532.66000000", "2530.61000000", "2531.20000000", "309.30700000", 1748695859999, "783152.73942700", 2031, "228.09770000", "577575.96048200", "0"], [1748695860000, "2531.20000000", "2533.47000000", "2530.64000000", "2532.81000000", "264.42550000", 1748695919999, "669692.74965100", 2091, "171.48520000", "434301.67196500", "0"], [1748695920000, "2532.80000000", "2533.06000000", "2531.90000000", "2533.06000000", "150.32810000", 1748695979999, "380701.64749800", 1765, "103.14220000", "261207.78665600", "0"], [1748695980000, "2533.06000000", "2534.35000000", "2532.25000000", "2533.62000000", "277.62140000", 1748696039999, "703335.75909000", 2340, "111.22640000", "281813.45726100", "0"], [1748696040000, "2533.61000000", "2534.70000000", "2532.97000000", "2534.20000000", "223.65400000", 1748696099999, "566688.75184200", 1934, "97.81620000", "247846.85196700", "0"], [1748696100000, "2534.19000000", "2536.00000000", "2533.83000000", "2534.43000000", "468.72860000", 1748696159999, "1188068.51121100", 2176, "272.43390000", "690538.31177800", "0"], [1748696160000, "2534.43000000", "2536.50000000", "2534.42000000", "2536.44000000", "646.81120000", 1748696219999, "1640303.69866000", 2335, "550.06280000", "1394953.27784000", "0"], [1748696220000, "2536.44000000", "2537.07000000", "2535.00000000", "2536.20000000", "1089.04810000", 1748696279999, "2761928.99136100", 2685, "649.37170000", "1646815.27653900", "0"], [1748696280000, "2536.20000000", "2536.35000000", "2534.58000000", "2535.06000000", "358.19590000", 1748696339999, "908284.91427600", 1743, "144.73780000", "366998.98288000", "0"], [1748696340000, "2535.07000000", "2538.00000000", "2535.06000000", "2537.61000000", "338.68190000", 1748696399999, "859208.44821600", 1848, "291.96270000", "740657.70608400", "0"], [1748696400000, "2537.60000000", "2537.61000000", "2535.50000000", "2536.33000000", "281.63860000", 1748696459999, "714416.16302200", 2620, "120.30730000", "305147.54998400", "0"], [1748696460000, "2536.34000000", "2538.39000000", "2536.33000000", "2538.21000000", "365.17000000", 1748696519999, "926744.90438400", 2680, "253.82410000", "644145.11381600", "0"], [1748696520000, "2538.21000000", "2543.95000000", "2538.06000000", "2542.01000000", "1280.42020000", 1748696579999, "3253708.56351800", 8687, "834.95420000", "2121566.91899100", "0"], [1748696580000, "2542.02000000", "2545.30000000", "2542.02000000", "2543.89000000", "473.72150000", 1748696639999, "1205260.08636200", 5591, "340.32710000", "865863.32903300", "0"], [1748696640000, "2543.89000000", "2543.89000000", "2540.70000000", "2541.69000000", "574.62650000", 1748696699999, "1460713.03268200", 5932, "357.90560000", "909753.32038900", "0"], [1748696700000, "2541.69000000", "2543.44000000", "2540.80000000", "2541.46000000", "536.69340000", 1748696759999, "1364116.34180000", 4022, "267.34420000", "679481.73787700", "0"], [1748696760000, "2541.46000000", "2547.70000000", "2541.46000000", "2545.30000000", "820.60140000", 1748696819999, "2089133.10777700", 5282, "540.57560000", "1376276.43066100", "0"], [1748696820000, "2545.31000000", "2546.39000000", "2542.97000000", "2543.42000000", "790.16990000", 1748696879999, "2010460.43295000", 3483, "331.78230000", "844239.73164300", "0"], [1748696880000, "2543.42000000", "2545.30000000", "2542.49000000", "2543.46000000", "489.86620000", 1748696939999, "1246041.00269700", 3486, "305.36420000", "776736.14945700", "0"], [1748696940000, "2543.47000000", "2545.20000000", "2542.50000000", "2544.60000000", "376.42110000", 1748696999999, "957514.27875600", 3020, "289.74410000", "737025.32072200", "0"], [1748697000000, "2544.61000000", "2544.61000000", "2541.50000000", "2541.80000000", "358.85740000", 1748697059999, "912441.57176400", 2539, "121.78120000", "309630.56355300", "0"], [1748697060000, "2541.80000000", "2542.47000000", "2539.42000000", "2541.45000000", "508.39940000", 1748697119999, "1291787.20247900", 2900, "145.80220000", "370436.00200500", "0"], [1748697120000, "2541.46000000", "2542.08000000", "2537.57000000", "2538.50000000", "577.62040000", 1748697179999, "1466847.88568500", 2007, "104.15730000", "264511.88224800", "0"], [1748697180000, "2538.51000000", "2539.10000000", "2537.75000000", "2538.41000000", "365.97410000", 1748697239999, "929072.27898600", 2057, "152.38390000", "386839.24108300", "0"], [1748697240000, "2538.41000000", "2538.41000000", "2537.60000000", "2538.00000000", "129.69840000", 1748697299999, "329170.30063300", 766, "66.47770000", "168711.33228200", "0"], [1748697300000, "2538.00000000", "2538.90000000", "2536.90000000", "2538.12000000", "383.55400000", 1748697359999, "973408.29466900", 1953, "203.38000000", "516170.05938900", "0"], [1748697360000, "2538.11000000", "2540.72000000", "2537.60000000", "2538.03000000", "1023.78910000", 1748697419999, "2599615.41833300", 4197, "516.43110000", "1311243.56826300", "0"], [1748697420000, "2538.03000000", "2538.80000000", "2535.78000000", "2537.07000000", "624.13030000", 1748697479999, "1583600.84517700", 2602, "228.87630000", "580593.30803700", "0"], [1748697480000, "2537.07000000", "2537.44000000", "2534.89000000", "2535.36000000", "293.20950000", 1748697539999, "743625.11456500", 3047, "121.96270000", "309353.33221400", "0"], [1748697540000, "2535.35000000", "2535.70000000", "2534.34000000", "2534.58000000", "316.50990000", 1748697599999, "802289.82240700", 2373, "164.69840000", "417451.42516400", "0"], [1748697600000, "2534.57000000", "2534.58000000", "2532.80000000", "2533.81000000", "263.20110000", 1748697659999, "666844.38489600", 2932, "92.69360000", "234842.29013500", "0"], [1748697660000, "2533.81000000", "2536.36000000", "2533.61000000", "2534.50000000", "318.54020000", 1748697719999, "807589.48155600", 2425, "110.93530000", "281199.16475700", "0"], [1748697720000, "2534.50000000", "2534.50000000", "2530.33000000", "2532.06000000", "518.51240000", 1748697779999, "1312837.94936900", 4641, "97.95880000", "248055.07461500", "0"], [1748697780000, "2532.06000000", "2533.71000000", "2531.32000000", "2533.70000000", "579.39600000", 1748697839999, "1467195.37479500", 3647, "179.81610000", "455337.33376700", "0"], [1748697840000, "2533.70000000", "2535.30000000", "2533.48000000", "2534.43000000", "190.38610000", 1748697899999, "482562.35301600", 1820, "131.59930000", "333563.14376100", "0"], [1748697900000, "2534.43000000", "2535.68000000", "2534.34000000", "2535.68000000", "64.48310000", 1748697959999, "163471.53475600", 1584, "38.52400000", "97664.44097300", "0"], [1748697960000, "2535.68000000", "2537.90000000", "2535.67000000", "2537.50000000", "295.68330000", 1748698019999, "750183.45774300", 2076, "200.41590000", "508482.47366800", "0"], [1748698020000, "2537.49000000", "2540.41000000", "2536.09000000", "2539.25000000", "889.02650000", 1748698079999, "2256725.48980400", 2532, "436.43460000", "1107805.16201500", "0"], [1748698080000, "2539.25000000", "2539.25000000", "2537.60000000", "2537.61000000", "137.24990000", 1748698139999, "348384.10093700", 1301, "58.92540000", "149583.25028800", "0"], [1748698140000, "2537.60000000", "2537.61000000", "2535.42000000", "2535.43000000", "366.05850000", 1748698199999, "928466.56256900", 1541, "183.16050000", "464562.79722300", "0"], [1748698200000, "2535.42000000", "2537.00000000", "2535.42000000", "2537.00000000", "77.09090000", 1748698259999, "195520.67556600", 1238, "56.05210000", "142161.11628200", "0"], [1748698260000, "2536.99000000", "2539.00000000", "2536.30000000", "2536.31000000", "161.70410000", 1748698319999, "410289.42192700", 1954, "73.10930000", "185500.59027300", "0"], [1748698320000, "2536.31000000", "2536.49000000", "2536.30000000", "2536.30000000", "53.36600000", 1748698379999, "135354.03529100", 552, "21.98380000", "55758.46247800", "0"], [1748698380000, "2536.31000000", "2538.80000000", "2536.01000000", "2538.11000000", "225.01170000", 1748698439999, "571010.38314400", 1879, "145.17730000", "368422.88839100", "0"], [1748698440000, "2538.10000000", "2538.29000000", "2537.00000000", "2537.99000000", "128.97290000", 1748698499999, "327308.51772900", 1639, "40.00830000", "101524.84865500", "0"], [1748698500000, "2538.00000000", "2539.73000000", "2536.37000000", "2536.61000000", "353.59700000", 1748698559999, "897537.02234100", 2874, "168.59560000", "427922.66660200", "0"], [1748698560000, "2536.60000000", "2537.48000000", "2535.50000000", "2537.47000000", "163.42200000", 1748698619999, "414515.31809200", 2526, "90.74110000", "230171.91493600", "0"], [1748698620000, "2537.48000000", "2538.20000000", "2535.51000000", "2535.51000000", "322.54150000", 1748698679999, "818179.96474300", 2449, "92.73200000", "235255.15467800", "0"], [1748698680000, "2535.51000000", "2536.09000000", "2533.80000000", "2533.89000000", "186.55900000", 1748698739999, "472937.11504900", 2038, "52.18460000", "132295.33429400", "0"], [1748698740000, "2533.90000000", "2536.00000000", "2533.90000000", "2534.80000000", "209.25970000", 1748698799999, "530476.74316900", 1567, "166.06130000", "420953.15057000", "0"], [1748698800000, "2534.80000000", "2535.29000000", "2533.50000000", "2533.80000000", "497.53910000", 1748698859999, "1260848.80300400", 1522, "353.48870000", "895766.91210700", "0"], [1748698860000, "2533.80000000", "2534.34000000", "2533.20000000", "2534.16000000", "189.58570000", 1748698919999, "480328.83060800", 1289, "120.20120000", "304542.36939100", "0"], [1748698920000, "2534.16000000", "2534.86000000", "2533.99000000", "2534.46000000", "82.24800000", 1748698979999, "208450.27400800", 1186, "48.47760000", "122861.13084500", "0"], [1748698980000, "2534.46000000", "2534.59000000", "2533.41000000", "2533.41000000", "126.30400000", 1748699039999, "320083.71002300", 841, "19.04580000", "48264.15900200", "0"], [1748699040000, "2533.42000000", "2533.42000000", "2531.40000000", "2531.68000000", "291.68710000", 1748699099999, "738673.76684100", 1565, "62.79610000", "159006.47306700", "0"], [1748699100000, "2531.68000000", "2532.74000000", "2531.00000000", "2531.01000000", "127.85030000", 1748699159999, "323711.68318000", 1544, "51.67240000", "130848.34493900", "0"], [1748699160000, "2531.01000000", "2531.01000000", "2527.69000000", "2527.69000000", "728.32750000", 1748699219999, "1842225.29643400", 3436, "191.26210000", "483754.00552900", "0"], [1748699220000, "2527.69000000", "2530.10000000", "2526.50000000", "2529.30000000", "364.37840000", 1748699279999, "921314.27844300", 3006, "181.61180000", "459243.99563800", "0"], [1748699280000, "2529.30000000", "2531.39000000", "2528.64000000", "2531.39000000", "146.19880000", 1748699339999, "369933.04829100", 1840, "110.85710000", "280517.09873600", "0"], [1748699340000, "2531.39000000", "2531.40000000", "2528.29000000", "2529.08000000", "174.75960000", 1748699399999, "442044.68878100", 3012, "42.63730000", "107839.50224700", "0"], [1748699400000, "2529.09000000", "2529.39000000", "2527.41000000", "2527.43000000", "93.26830000", 1748699459999, "235814.18778000", 1792, "40.31420000", "101928.45850400", "0"], [1748699460000, "2527.43000000", "2529.40000000", "2526.80000000", "2529.39000000", "306.23710000", 1748699519999, "774119.03478800", 2240, "194.26460000", "491068.78229500", "0"], [1748699520000, "2529.39000000", "2530.70000000", "2529.39000000", "2530.70000000", "293.54880000", 1748699579999, "742772.27304000", 1669, "40.75930000", "103127.73925300", "0"], [1748699580000, "2530.70000000", "2531.60000000", "2529.26000000", "2529.30000000", "277.00590000", 1748699639999, "700999.39254500", 1779, "42.65670000", "107956.25670800", "0"], [1748699640000, "2529.29000000", "2530.10000000", "2529.29000000", "2529.58000000", "98.54510000", 1748699699999, "249281.77925300", 934, "50.16650000", "126894.76025900", "0"], [1748699700000, "2529.59000000", "2530.90000000", "2529.58000000", "2530.74000000", "53.65760000", 1748699759999, "135774.26590300", 1176, "34.54410000", "87409.83336900", "0"], [1748699760000, "2530.74000000", "2531.00000000", "2530.20000000", "2530.99000000", "113.57980000", 1748699819999, "287432.84886800", 1311, "67.72420000", "171385.62507400", "0"], [1748699820000, "2530.99000000", "2530.99000000", "2529.40000000", "2530.18000000", "89.84450000", 1748699879999, "227309.05472700", 1534, "54.51620000", "137920.71270600", "0"], [1748699880000, "2530.19000000", "2532.30000000", "2530.18000000", "2531.70000000", "295.06770000", 1748699939999, "747051.45915800", 1399, "187.20920000", "473936.82501700", "0"], [1748699940000, "2531.71000000", "2533.50000000", "2531.31000000", "2533.02000000", "172.74130000", 1748699999999, "437522.17538300", 1376, "130.00010000", "329261.35797300", "0"], [1748700000000, "2533.00000000", "2533.00000000", "2531.31000000", "2531.50000000", "267.61870000", 1748700059999, "677636.19581400", 1407, "76.91810000", "194730.42926400", "0"], [1748700060000, "2531.51000000", "2536.64000000", "2531.51000000", "2533.81000000", "415.65530000", 1748700119999, "1053423.45151900", 2766, "295.30300000", "748329.48091800", "0"], [1748700120000, "2533.81000000", "2536.10000000", "2532.13000000", "2535.61000000", "272.89660000", 1748700179999, "691397.23436000", 3258, "121.93160000", "308950.96056500", "0"], [1748700180000, "2535.61000000", "2535.99000000", "2534.37000000", "2535.75000000", "111.22550000", 1748700239999, "281986.20157200", 2346, "71.50170000", "181270.61654700", "0"], [1748700240000, "2535.76000000", "2540.16000000", "2535.65000000", "2538.98000000", "563.60750000", 1748700299999, "1430276.71868700", 3240, "374.53310000", "950198.62867100", "0"], [1748700300000, "2538.99000000", "2542.67000000", "2538.45000000", "2542.21000000", "583.83870000", 1748700359999, "1483634.59698000", 3955, "410.13070000", "1042101.23344600", "0"], [1748700360000, "2542.20000000", "2543.06000000", "2541.00000000", "2541.71000000", "344.87450000", 1748700419999, "876694.07898800", 3313, "200.07130000", "508606.91692000", "0"], [1748700420000, "2541.71000000", "2543.61000000", "2541.70000000", "2542.31000000", "225.77690000", 1748700479999, "574075.78967800", 2303, "125.59020000", "319327.50110100", "0"], [1748700480000, "2542.31000000", "2542.94000000", "2541.70000000", "2541.72000000", "281.57450000", 1748700539999, "715839.69849700", 1618, "185.35950000", "471235.94171000", "0"], [1748700540000, "2541.72000000", "2544.06000000", "2541.70000000", "2543.35000000", "439.71940000", 1748700599999, "1118208.22100500", 2194, "281.06880000", "714699.37211200", "0"], [1748700600000, "2543.36000000", "2543.70000000", "2541.64000000", "2542.07000000", "230.95250000", 1748700659999, "587275.27328700", 1068, "100.84690000", "256438.74131200", "0"], [1748700660000, "2542.07000000", "2542.31000000", "2540.00000000", "2540.45000000", "600.88980000", 1748700719999, "1527203.40468600", 2658, "95.35630000", "242271.03479300", "0"], [1748700720000, "2540.45000000", "2542.15000000", "2540.40000000", "2542.14000000", "161.59230000", 1748700779999, "410676.02500000", 1188, "129.73720000", "329714.49129800", "0"], [1748700780000, "2542.15000000", "2542.89000000", "2540.45000000", "2541.39000000", "171.17330000", 1748700839999, "435052.70740500", 2694, "88.12450000", "223973.81326600", "0"], [1748700840000, "2541.40000000", "2543.78000000", "2541.40000000", "2541.51000000", "269.51950000", 1748700899999, "685252.18160700", 2520, "187.54010000", "476792.40258200", "0"], [1748700900000, "2541.50000000", "2544.38000000", "2541.50000000", "2544.22000000", "256.39230000", 1748700959999, "652124.02163200", 2371, "95.83890000", "243711.97373300", "0"], [1748700960000, "2544.21000000", "2544.21000000", "2540.00000000", "2541.51000000", "372.54000000", 1748701019999, "947074.49167400", 2463, "222.99780000", "566912.11691800", "0"], [1748701020000, "2541.51000000", "2541.51000000", "2537.70000000", "2539.61000000", "417.25830000", 1748701079999, "1059801.23095700", 3496, "104.02910000", "264168.14682900", "0"], [1748701080000, "2539.60000000", "2539.64000000", "2538.70000000", "2539.01000000", "229.02860000", 1748701139999, "581580.61919300", 2195, "112.67820000", "286111.84903700", "0"], [1748701140000, "2539.00000000", "2539.60000000", "2538.61000000", "2538.61000000", "100.29120000", 1748701199999, "254658.09322700", 1497, "34.96260000", "88779.07382500", "0"], [1748701200000, "2538.60000000", "2539.08000000", "2536.43000000", "2537.20000000", "129.53510000", 1748701259999, "328727.19320100", 1535, "40.17980000", "101963.24635400", "0"], [1748701260000, "2537.19000000", "2538.39000000", "2536.65000000", "2537.68000000", "132.87000000", 1748701319999, "337166.67893100", 1438, "95.90610000", "243367.00634100", "0"], [1748701320000, "2537.69000000", "2537.80000000", "2537.30000000", "2537.38000000", "106.38620000", 1748701379999, "269946.69092200", 891, "86.32850000", "219050.25255100", "0"], [1748701380000, "2537.38000000", "2539.06000000", "2537.06000000", "2538.79000000", "218.97600000", 1748701439999, "555809.45583800", 1022, "180.33150000", "457725.64651800", "0"], [1748701440000, "2538.78000000", "2540.79000000", "2538.78000000", "2540.78000000", "249.34130000", 1748701499999, "633301.80696800", 1087, "214.90520000", "545823.81182200", "0"], [1748701500000, "2540.77000000", "2542.60000000", "2540.60000000", "2542.26000000", "130.79920000", 1748701559999, "332456.45459500", 1419, "92.77130000", "235777.63592000", "0"], [1748701560000, "2542.26000000", "2542.91000000", "2541.12000000", "2541.12000000", "140.01160000", 1748701619999, "355924.18995600", 1580, "57.62050000", "146487.46460800", "0"], [1748701620000, "2541.13000000", "2541.40000000", "2540.70000000", "2541.15000000", "83.03040000", 1748701679999, "210983.78231500", 1020, "47.42910000", "120515.78400000", "0"], [1748701680000, "2541.15000000", "2541.16000000", "2538.60000000", "2538.61000000", "192.22690000", 1748701739999, "488284.34243100", 1125, "53.35250000", "135521.30301900", "0"], [1748701740000, "2538.60000000", "2538.69000000", "2537.43000000", "2538.69000000", "127.79680000", 1748701799999, "324354.07172300", 1243, "50.92030000", "129223.80639300", "0"], [1748701800000, "2538.69000000", "2540.18000000", "2538.69000000", "2540.09000000", "151.15920000", 1748701859999, "383914.17354700", 1393, "63.58460000", "161482.64156700", "0"], [1748701860000, "2540.10000000", "2541.10000000", "2539.44000000", "2539.99000000", "128.87500000", 1748701919999, "327394.73094400", 1605, "71.58580000", "181847.82320500", "0"], [1748701920000, "2540.00000000", "2540.00000000", "2536.75000000", "2536.76000000", "159.15080000", 1748701979999, "403865.75348100", 1477, "7.29670000", "18518.67229600", "0"], [1748701980000, "2536.75000000", "2539.40000000", "2536.61000000", "2539.39000000", "299.89800000", 1748702039999, "760935.73637200", 2134, "211.95040000", "537782.08783900", "0"], [1748702040000, "2539.39000000", "2540.00000000", "2538.30000000", "2538.30000000", "450.10360000", 1748702099999, "1143058.05325700", 1344, "224.36200000", "569797.68384600", "0"], [1748702100000, "2538.31000000", "2539.44000000", "2536.80000000", "2539.34000000", "580.12640000", 1748702159999, "1472172.94650100", 1948, "482.09840000", "1223359.02141900", "0"], [1748702160000, "2539.33000000", "2539.67000000", "2538.50000000", "2539.55000000", "231.86700000", 1748702219999, "588758.50980400", 1551, "38.10830000", "96763.42882600", "0"], [1748702220000, "2539.55000000", "2539.55000000", "2538.50000000", "2538.69000000", "118.27650000", 1748702279999, "300296.58161200", 1273, "56.23380000", "142769.13418300", "0"], [1748702280000, "2538.68000000", "2539.88000000", "2538.13000000", "2539.52000000", "95.63500000", 1748702339999, "242824.59223000", 1108, "45.46450000", "115434.89330200", "0"], [1748702340000, "2539.51000000", "2540.98000000", "2538.81000000", "2540.81000000", "120.88230000", 1748702399999, "307040.89804000", 1244, "99.29760000", "252214.16073500", "0"], [1748702400000, "2540.81000000", "2542.29000000", "2540.81000000", "2541.08000000", "285.37980000", 1748702459999, "725297.78325100", 1260, "189.36740000", "481243.79445200", "0"], [1748702460000, "2541.05000000", "2541.42000000", "2540.50000000", "2541.03000000", "145.05070000", 1748702519999, "368573.01286000", 906, "103.06760000", "261895.37639000", "0"], [1748702520000, "2541.03000000", "2541.04000000", "2539.61000000", "2539.61000000", "113.46780000", 1748702579999, "288279.78888200", 830, "39.05530000", "99221.34185100", "0"], [1748702580000, "2539.61000000", "2539.61000000", "2538.50000000", "2539.40000000", "155.02470000", 1748702639999, "393629.57797400", 950, "121.20950000", "307769.49464600", "0"], [1748702640000, "2539.41000000", "2541.40000000", "2539.41000000", "2540.91000000", "111.95910000", 1748702699999, "284448.51326400", 1050, "89.98220000", "228610.83841200", "0"], [1748702700000, "2540.91000000", "2541.20000000", "2539.10000000", "2540.15000000", "276.91240000", 1748702759999, "703336.10595000", 1710, "190.45320000", "483712.25540500", "0"], [1748702760000, "2540.15000000", "2540.51000000", "2539.00000000", "2539.02000000", "164.22980000", 1748702819999, "417113.45610700", 1270, "52.56980000", "133508.07698000", "0"], [1748702820000, "2539.02000000", "2539.88000000", "2538.80000000", "2539.20000000", "126.97030000", 1748702879999, "322412.98561100", 1431, "49.40060000", "125437.46079400", "0"], [1748702880000, "2539.20000000", "2539.40000000", "2538.49000000", "2539.31000000", "182.42710000", 1748702939999, "463176.61565800", 1218, "46.44870000", "117924.12698500", "0"], [1748702940000, "2539.31000000", "2540.41000000", "2539.21000000", "2539.89000000", "77.05300000", 1748702999999, "195698.02280900", 862, "39.49180000", "100298.34310400", "0"], [1748703000000, "2539.90000000", "2540.77000000", "2539.89000000", "2539.90000000", "72.68650000", 1748703059999, "184643.98586000", 1497, "41.72300000", "105987.95161400", "0"], [1748703060000, "2539.90000000", "2540.73000000", "2539.90000000", "2540.40000000", "60.81350000", 1748703119999, "154485.44032700", 1126, "34.06530000", "86537.27176900", "0"], [1748703120000, "2540.41000000", "2541.00000000", "2540.00000000", "2540.99000000", "96.28210000", 1748703179999, "244620.17026100", 1097, "58.13940000", "147715.60243200", "0"], [1748703180000, "2540.99000000", "2541.89000000", "2540.64000000", "2541.41000000", "180.87670000", 1748703239999, "459691.21675200", 831, "161.12070000", "409489.26560100", "0"], [1748703240000, "2541.41000000", "2542.67000000", "2541.00000000", "2541.80000000", "152.32820000", 1748703299999, "387208.03093600", 1662, "108.28520000", "275261.74831600", "0"], [1748703300000, "2541.81000000", "2543.62000000", "2540.80000000", "2543.62000000", "269.66000000", 1748703359999, "685532.54567000", 1981, "216.36880000", "550075.89603400", "0"], [1748703360000, "2543.61000000", "2543.62000000", "2540.11000000", "2540.11000000", "132.02710000", 1748703419999, "335588.63954200", 1666, "30.42540000", "77345.21864800", "0"], [1748703420000, "2540.11000000", "2541.38000000", "2539.39000000", "2541.37000000", "231.19340000", 1748703479999, "587213.94987200", 1507, "142.23910000", "361283.47879800", "0"], [1748703480000, "2541.37000000", "2541.42000000", "2541.22000000", "2541.23000000", "95.61390000", 1748703539999, "242989.97960200", 388, "57.47870000", "146074.37390300", "0"], [1748703540000, "2541.24000000", "2542.60000000", "2541.21000000", "2542.50000000", "204.46890000", 1748703599999, "519798.38617000", 1502, "99.20170000", "252160.59119900", "0"], [1748703600000, "2542.51000000", "2542.51000000", "2541.10000000", "2541.25000000", "401.90290000", 1748703659999, "1021603.41250200", 2049, "177.15530000", "450317.68810000", "0"], [1748703660000, "2541.25000000", "2541.28000000", "2539.60000000", "2539.61000000", "274.11620000", 1748703719999, "696457.51356200", 1769, "65.44960000", "166283.57751800", "0"], [1748703720000, "2539.60000000", "2541.94000000", "2539.60000000", "2541.51000000", "235.77770000", 1748703779999, "599174.71020700", 2262, "185.54780000", "471534.38969900", "0"], [1748703780000, "2541.51000000", "2541.51000000", "2541.02000000", "2541.42000000", "54.47230000", 1748703839999, "138427.47170500", 932, "30.60020000", "77760.31319800", "0"], [1748703840000, "2541.42000000", "2544.00000000", "2541.42000000", "2543.80000000", "130.85880000", 1748703899999, "332734.33537000", 1615, "115.26700000", "293088.53293100", "0"], [1748703900000, "2543.81000000", "2544.45000000", "2537.06000000", "2538.20000000", "1261.94620000", 1748703959999, "3205463.49422700", 4167, "253.02420000", "642680.32979600", "0"], [1748703960000, "2538.20000000", "2539.17000000", "2536.63000000", "2538.53000000", "234.52890000", 1748704019999, "595251.18488100", 2364, "71.45450000", "181360.84069900", "0"], [1748704020000, "2538.53000000", "2538.53000000", "2534.00000000", "2535.42000000", "615.71500000", 1748704079999, "1561548.51306200", 3433, "176.41950000", "447310.59029600", "0"], [1748704080000, "2535.42000000", "2539.10000000", "2535.42000000", "2539.00000000", "195.42150000", 1748704139999, "495876.12831800", 1995, "137.77390000", "349577.59180500", "0"], [1748704140000, "2539.00000000", "2540.78000000", "2539.00000000", "2540.11000000", "195.15030000", 1748704199999, "495647.53679000", 1349, "146.77030000", "372758.56634900", "0"], [1748704200000, "2540.10000000", "2540.41000000", "2538.80000000", "2539.10000000", "176.36310000", 1748704259999, "447935.03819300", 1449, "48.09400000", "122133.87828700", "0"], [1748704260000, "2539.10000000", "2539.10000000", "2536.73000000", "2536.74000000", "161.48690000", 1748704319999, "409830.69903800", 1666, "26.34870000", "66868.81507100", "0"], [1748704320000, "2536.74000000", "2537.50000000", "2536.51000000", "2536.51000000", "125.62010000", 1748704379999, "318728.32301800", 1129, "17.19960000", "43639.09910500", "0"], [1748704380000, "2536.51000000", "2538.62000000", "2536.44000000", "2538.39000000", "380.25870000", 1748704439999, "964843.38241500", 1655, "327.80340000", "831707.93356100", "0"], [1748704440000, "2538.38000000", "2538.83000000", "2538.00000000", "2538.44000000", "78.98370000", 1748704499999, "200494.67359100", 1081, "43.93670000", "111535.45623800", "0"], [1748704500000, "2538.44000000", "2538.77000000", "2538.20000000", "2538.75000000", "52.55930000", 1748704559999, "133423.78986900", 750, "18.93090000", "48056.46208800", "0"], [1748704560000, "2538.75000000", "2540.28000000", "2538.75000000", "2540.28000000", "182.88390000", 1748704619999, "464397.26350100", 1376, "124.85830000", "317044.49418000", "0"], [1748704620000, "2540.27000000", "2542.48000000", "2539.99000000", "2542.48000000", "218.17590000", 1748704679999, "554332.80913900", 1576, "163.68720000", "415913.29268300", "0"], [1748704680000, "2542.47000000", "2542.47000000", "2540.99000000", "2540.99000000", "176.33010000", 1748704739999, "448134.26798900", 1301, "95.44730000", "242573.64448600", "0"], [1748704740000, "2540.99000000", "2541.50000000", "2540.45000000", "2540.59000000", "125.52900000", 1748704799999, "318967.06086900", 770, "49.12340000", "124836.37617200", "0"], [1748704800000, "2540.59000000", "2542.00000000", "2539.03000000", "2539.04000000", "163.95620000", 1748704859999, "416543.19857000", 1340, "62.73870000", "159430.83846400", "0"], [1748704860000, "2539.03000000", "2539.03000000", "2538.00000000", "2538.00000000", "116.22650000", 1748704919999, "295027.26854400", 869, "29.65980000", "75283.25471700", "0"], [1748704920000, "2538.00000000", "2538.76000000", "2537.70000000", "2537.79000000", "171.10510000", 1748704979999, "434288.83283400", 925, "54.65660000", "138723.53921200", "0"], [1748704980000, "2537.80000000", "2538.92000000", "2537.80000000", "2538.31000000", "96.17690000", 1748705039999, "244142.29417500", 1046, "37.21250000", "94458.40623600", "0"], [1748705040000, "2538.31000000", "2541.18000000", "2538.30000000", "2540.88000000", "275.39180000", 1748705099999, "699633.32499300", 1217, "188.59160000", "479085.21458400", "0"], [1748705100000, "2540.89000000", "2542.43000000", "2540.49000000", "2542.43000000", "168.26470000", 1748705159999, "427646.30865200", 942, "115.23530000", "292909.61331200", "0"], [1748705160000, "2542.43000000", "2542.43000000", "2541.60000000", "2542.10000000", "183.64220000", 1748705219999, "466832.11976100", 1070, "63.80100000", "162183.74849900", "0"], [1748705220000, "2542.11000000", "2550.14000000", "2542.10000000", "2548.49000000", "1955.41400000", 1748705279999, "4981187.55812900", 5786, "1454.79180000", "3705104.73989400", "0"], [1748705280000, "2548.49000000", "2548.50000000", "2545.46000000", "2547.10000000", "611.48060000", 1748705339999, "1557341.02874900", 2524, "116.53350000", "296792.13620300", "0"], [1748705340000, "2547.10000000", "2547.20000000", "2546.50000000", "2547.19000000", "204.19220000", 1748705399999, "520068.69596200", 996, "56.80000000", "144667.80460000", "0"], [1748705400000, "2547.19000000", "2547.70000000", "2546.84000000", "2547.16000000", "191.52960000", 1748705459999, "487873.36720100", 1260, "105.34070000", "268340.54797800", "0"], [1748705460000, "2547.16000000", "2548.46000000", "2546.96000000", "2548.17000000", "239.21980000", 1748705519999, "609406.58679700", 1906, "111.94190000", "285160.59022300", "0"], [1748705520000, "2548.18000000", "2548.18000000", "2546.76000000", "2547.10000000", "264.04800000", 1748705579999, "672664.71473100", 1823, "87.63770000", "223272.94988100", "0"], [1748705580000, "2547.10000000", "2547.48000000", "2543.70000000", "2543.78000000", "716.79860000", 1748705639999, "1824426.08443300", 3233, "159.33880000", "405544.79935400", "0"], [1748705640000, "2543.78000000", "2545.90000000", "2543.69000000", "2545.90000000", "228.90680000", 1748705699999, "582414.92261300", 2297, "175.09270000", "445503.33437300", "0"], [1748705700000, "2545.90000000", "2545.90000000", "2543.91000000", "2544.89000000", "163.00580000", 1748705759999, "414811.78967100", 1485, "60.30220000", "153438.32482100", "0"], [1748705760000, "2544.88000000", "2545.90000000", "2544.44000000", "2544.45000000", "126.01770000", 1748705819999, "320751.47559700", 1630, "29.49100000", "75061.49263300", "0"], [1748705820000, "2544.45000000", "2546.83000000", "2543.99000000", "2544.00000000", "363.27460000", 1748705879999, "924763.75299500", 2641, "177.38980000", "451572.90609100", "0"], [1748705880000, "2544.00000000", "2544.70000000", "2543.80000000", "2544.69000000", "165.53580000", 1748705939999, "421135.23487900", 925, "73.90250000", "188009.68551400", "0"], [1748705940000, "2544.69000000", "2545.34000000", "2538.52000000", "2539.80000000", "1076.97320000", 1748705999999, "2736495.19037800", 3922, "283.20650000", "719271.88464900", "0"], [1748706000000, "2539.80000000", "2540.10000000", "2536.90000000", "2536.91000000", "684.27030000", 1748706059999, "1736841.36272400", 3614, "151.89330000", "385664.16450100", "0"], [1748706060000, "2536.91000000", "2539.00000000", "2536.91000000", "2538.32000000", "445.48320000", 1748706119999, "1130594.92370000", 3012, "262.06470000", "665049.45750700", "0"], [1748706120000, "2538.32000000", "2538.89000000", "2537.52000000", "2538.89000000", "193.07450000", 1748706179999, "490046.11721600", 1344, "83.49410000", "211925.37635100", "0"], [1748706180000, "2538.88000000", "2539.30000000", "2537.00000000", "2537.01000000", "246.73680000", 1748706239999, "626178.43392000", 1419, "26.28260000", "66707.61693200", "0"], [1748706240000, "2537.01000000", "2537.66000000", "2537.00000000", "2537.38000000", "253.12220000", 1748706299999, "642249.25354700", 1179, "141.59160000", "359270.33044900", "0"], [1748706300000, "2537.37000000", "2537.38000000", "2534.60000000", "2534.71000000", "414.23750000", 1748706359999, "1050304.74315000", 1925, "75.52350000", "191474.13122600", "0"], [1748706360000, "2534.70000000", "2536.78000000", "2534.00000000", "2534.51000000", "387.67410000", 1748706419999, "982866.41542900", 2461, "259.16480000", "657051.30296900", "0"], [1748706420000, "2534.52000000", "2534.79000000", "2533.00000000", "2533.68000000", "540.53130000", 1748706479999, "1369499.38595600", 2721, "276.34830000", "700117.22429800", "0"], [1748706480000, "2533.69000000", "2534.48000000", "2533.10000000", "2534.41000000", "255.38630000", 1748706539999, "647131.35003400", 1644, "139.02820000", "352302.10686500", "0"], [1748706540000, "2534.40000000", "2534.41000000", "2532.80000000", "2532.81000000", "146.09200000", 1748706599999, "370152.90458300", 1170, "61.08890000", "154781.59506600", "0"], [1748706600000, "2532.81000000", "2534.35000000", "2532.41000000", "2533.67000000", "49.36800000", 1748706659999, "125080.32182500", 1176, "34.81480000", "88210.29002100", "0"], [1748706660000, "2533.67000000", "2536.23000000", "2533.67000000", "2536.23000000", "214.64960000", 1748706719999, "544219.04585500", 1494, "198.85110000", "504157.59651900", "0"], [1748706720000, "2536.23000000", "2539.10000000", "2536.09000000", "2538.54000000", "346.39760000", 1748706779999, "878960.41813300", 1876, "204.78720000", "519705.04460400", "0"], [1748706780000, "2538.53000000", "2539.18000000", "2538.53000000", "2538.90000000", "138.51330000", 1748706839999, "351680.38562700", 618, "30.63880000", "77787.96804700", "0"], [1748706840000, "2538.90000000", "2538.90000000", "2537.49000000", "2538.28000000", "120.02610000", 1748706899999, "304643.59882700", 937, "56.21620000", "142661.43746800", "0"], [1748706900000, "2538.28000000", "2538.45000000", "2537.40000000", "2537.41000000", "94.86890000", 1748706959999, "240775.52504400", 777, "18.45550000", "46835.36713500", "0"], [1748706960000, "2537.41000000", "2537.41000000", "2536.34000000", "2536.76000000", "133.31190000", 1748707019999, "338198.28470200", 1184, "19.41820000", "49257.44724400", "0"], [1748707020000, "2536.76000000", "2536.76000000", "2534.70000000", "2534.70000000", "93.39190000", 1748707079999, "236821.23511600", 1196, "11.46900000", "29081.41658800", "0"], [1748707080000, "2534.70000000", "2536.37000000", "2534.70000000", "2536.21000000", "87.58580000", 1748707139999, "222074.24899700", 806, "53.17080000", "134805.91198000", "0"], [1748707140000, "2536.20000000", "2536.30000000", "2535.62000000", "2536.30000000", "70.84770000", 1748707199999, "179669.37546500", 507, "38.79410000", "98384.02825500", "0"], [1748707200000, "2536.29000000", "2536.89000000", "2534.41000000", "2534.41000000", "273.31010000", 1748707259999, "693053.59989200", 1543, "96.08570000", "243670.53962300", "0"], [1748707260000, "2534.41000000", "2535.14000000", "2533.00000000", "2533.29000000", "160.39040000", 1748707319999, "406483.08250100", 1372, "86.43590000", "219056.98526300", "0"], [1748707320000, "2533.28000000", "2535.00000000", "2533.00000000", "2535.00000000", "254.29200000", 1748707379999, "644327.57395100", 1616, "199.07460000", "504402.36779300", "0"], [1748707380000, "2534.99000000", "2534.99000000", "2533.72000000", "2534.39000000", "52.21970000", 1748707439999, "132336.67170700", 1559, "24.27570000", "61517.75119800", "0"], [1748707440000, "2534.39000000", "2535.00000000", "2533.99000000", "2534.61000000", "188.68280000", 1748707499999, "478165.83479400", 651, "86.79090000", "219937.46919800", "0"], [1748707500000, "2534.61000000", "2539.81000000", "2534.34000000", "2539.78000000", "297.23770000", 1748707559999, "754280.20003600", 1757, "274.55020000", "696726.08455200", "0"], [1748707560000, "2539.78000000", "2540.39000000", "2538.30000000", "2538.30000000", "227.21040000", 1748707619999, "577006.50684900", 1778, "119.24220000", "302806.81119700", "0"], [1748707620000, "2538.30000000", "2538.39000000", "2537.05000000", "2538.19000000", "130.21300000", 1748707679999, "330425.81099800", 1370, "47.17180000", "119700.84448200", "0"], [1748707680000, "2538.19000000", "2538.32000000", "2537.37000000", "2537.40000000", "31.24330000", 1748707739999, "79288.05180500", 914, "19.35910000", "49127.68945800", "0"], [1748707740000, "2537.41000000", "2538.00000000", "2537.37000000", "2537.94000000", "63.44660000", 1748707799999, "161011.01661600", 593, "45.28340000", "114917.12478000", "0"], [1748707800000, "2537.94000000", "2539.00000000", "2537.94000000", "2538.89000000", "129.23060000", 1748707859999, "328067.22931900", 817, "80.35340000", "203974.60103800", "0"], [1748707860000, "2538.90000000", "2539.40000000", "2538.89000000", "2539.39000000", "32.57960000", 1748707919999, "82724.37031600", 414, "28.95490000", "73521.28882600", "0"], [1748707920000, "2539.39000000", "2540.00000000", "2539.02000000", "2539.99000000", "177.04130000", 1748707979999, "449580.26195600", 728, "112.03730000", "284511.66931000", "0"], [1748707980000, "2539.99000000", "2540.10000000", "2539.00000000", "2539.01000000", "177.83320000", 1748708039999, "451663.79212700", 781, "34.52250000", "87680.33786800", "0"], [1748708040000, "2539.01000000", "2539.01000000", "2537.74000000", "2537.99000000", "270.73380000", 1748708099999, "687227.21596600", 1116, "131.36770000", "333450.97751300", "0"], [1748708100000, "2537.99000000", "2539.93000000", "2537.99000000", "2539.93000000", "83.48050000", 1748708159999, "211952.03537500", 989, "73.15310000", "185732.29075000", "0"], [1748708160000, "2539.93000000", "2541.70000000", "2539.93000000", "2540.00000000", "400.29890000", 1748708219999, "1016929.38279800", 1548, "257.82960000", "654968.63481700", "0"], [1748708220000, "2540.00000000", "2542.15000000", "2540.00000000", "2541.60000000", "146.89810000", 1748708279999, "373352.41463200", 942, "126.11260000", "320521.62683500", "0"], [1748708280000, "2541.60000000", "2541.85000000", "2540.80000000", "2541.84000000", "98.93090000", 1748708339999, "251423.11245400", 923, "60.79520000", "154505.34325800", "0"], [1748708340000, "2541.84000000", "2543.90000000", "2541.84000000", "2543.50000000", "159.33850000", 1748708399999, "405195.00559100", 1202, "124.44490000", "316457.89776600", "0"], [1748708400000, "2543.50000000", "2543.79000000", "2542.95000000", "2543.14000000", "78.16970000", 1748708459999, "198807.05141100", 820, "29.82020000", "75839.66483800", "0"], [1748708460000, "2543.13000000", "2543.53000000", "2542.27000000", "2543.01000000", "132.87490000", 1748708519999, "337883.82743600", 1157, "60.30260000", "153351.62185100", "0"], [1748708520000, "2543.01000000", "2544.98000000", "2543.00000000", "2544.45000000", "271.44550000", 1748708579999, "690655.57942000", 1109, "200.85410000", "511094.55142700", "0"], [1748708580000, "2544.45000000", "2546.37000000", "2544.44000000", "2545.41000000", "245.40630000", 1748708639999, "624656.39218500", 1376, "177.44940000", "451650.18985400", "0"], [1748708640000, "2545.42000000", "2546.60000000", "2545.42000000", "2545.80000000", "54.97370000", 1748708699999, "139972.29762300", 889, "42.83520000", "109065.40682400", "0"], [1748708700000, "2545.80000000", "2546.14000000", "2543.46000000", "2544.30000000", "173.91600000", 1748708759999, "442572.63780800", 1395, "42.95130000", "109291.91615700", "0"], [1748708760000, "2544.29000000", "2545.00000000", "2544.29000000", "2544.91000000", "52.02440000", 1748708819999, "132387.64278700", 514, "10.79370000", "27466.29587500", "0"], [1748708820000, "2544.91000000", "2545.46000000", "2544.30000000", "2544.31000000", "73.45430000", 1748708879999, "186926.33868400", 889, "24.59900000", "62599.37065800", "0"], [1748708880000, "2544.30000000", "2545.02000000", "2543.46000000", "2545.02000000", "63.90280000", 1748708939999, "162574.33422100", 798, "41.58540000", "105794.91278900", "0"], [1748708940000, "2545.01000000", "2545.01000000", "2543.49000000", "2543.71000000", "92.96080000", 1748708999999, "236479.34756500", 1126, "31.70600000", "80648.09076300", "0"], [1748709000000, "2543.70000000", "2544.40000000", "2542.60000000", "2542.61000000", "73.09770000", 1748709059999, "185923.51113000", 1153, "32.42590000", "82473.91222500", "0"], [1748709060000, "2542.61000000", "2544.10000000", "2542.60000000", "2544.09000000", "110.26750000", 1748709119999, "280487.92013800", 799, "47.44690000", "120683.43341100", "0"], [1748709120000, "2544.09000000", "2545.75000000", "2544.09000000", "2545.75000000", "79.38730000", 1748709179999, "202048.99957300", 684, "61.53250000", "156604.91972000", "0"], [1748709180000, "2545.75000000", "2547.20000000", "2545.75000000", "2547.18000000", "111.24330000", 1748709239999, "283286.43241600", 670, "96.41240000", "245516.52381500", "0"], [1748709240000, "2547.18000000", "2547.22000000", "2545.50000000", "2546.40000000", "169.39200000", 1748709299999, "431341.92089200", 1230, "79.48970000", "202410.93175400", "0"], [1748709300000, "2546.41000000", "2547.99000000", "2546.00000000", "2547.85000000", "152.31020000", 1748709359999, "387931.16836700", 1280, "99.10250000", "252448.74840600", "0"], [1748709360000, "2547.84000000", "2547.84000000", "2545.50000000", "2545.79000000", "167.82060000", 1748709419999, "427302.49140500", 1362, "39.70640000", "101106.69700800", "0"], [1748709420000, "2545.80000000", "2545.96000000", "2542.11000000", "2542.11000000", "222.01550000", 1748709479999, "564722.68184100", 1566, "55.96260000", "142360.89190900", "0"], [1748709480000, "2542.11000000", "2542.11000000", "2540.75000000", "2541.13000000", "206.78730000", 1748709539999, "525535.91336700", 1316, "91.46900000", "232438.51021800", "0"], [1748709540000, "2541.14000000", "2541.33000000", "2540.73000000", "2541.33000000", "40.65000000", 1748709599999, "103293.75619400", 567, "18.77100000", "47698.43250400", "0"], [1748709600000, "2541.33000000", "2542.07000000", "2540.00000000", "2542.00000000", "278.80690000", 1748709659999, "708452.60252000", 1039, "210.49230000", "534879.88048300", "0"], [1748709660000, "2541.99000000", "2541.99000000", "2539.01000000", "2539.19000000", "198.61970000", 1748709719999, "504567.13237800", 1485, "17.47360000", "44389.03171600", "0"], [1748709720000, "2539.19000000", "2539.25000000", "2536.45000000", "2538.70000000", "407.45010000", 1748709779999, "1033966.78125600", 2691, "132.60340000", "336499.50568400", "0"], [1748709780000, "2538.69000000", "2540.80000000", "2538.69000000", "2540.46000000", "108.99980000", 1748709839999, "276878.44534500", 1216, "78.06810000", "198297.40650700", "0"], [1748709840000, "2540.47000000", "2540.47000000", "2539.44000000", "2540.33000000", "92.75630000", 1748709899999, "235617.53752000", 1134, "36.87580000", "93663.51824300", "0"], [1748709900000, "2540.33000000", "2541.20000000", "2539.44000000", "2539.45000000", "67.64720000", 1748709959999, "171846.49726200", 1320, "27.47450000", "69800.69888600", "0"], [1748709960000, "2539.44000000", "2539.45000000", "2536.99000000", "2537.99000000", "301.44060000", 1748710019999, "764986.61920200", 1589, "58.82340000", "149255.20492500", "0"], [1748710020000, "2538.00000000", "2540.90000000", "2538.00000000", "2539.89000000", "132.03860000", 1748710079999, "335350.53419000", 1561, "100.05560000", "254106.71605900", "0"], [1748710080000, "2539.90000000", "2539.90000000", "2537.21000000", "2537.80000000", "95.64380000", 1748710139999, "242788.25963000", 2033, "32.09330000", "81465.01915900", "0"], [1748710140000, "2537.79000000", "2539.19000000", "2537.51000000", "2538.79000000", "403.87060000", 1748710199999, "1025334.94564800", 1275, "44.64330000", "113317.15920300", "0"], [1748710200000, "2538.80000000", "2539.30000000", "2537.70000000", "2538.38000000", "385.22360000", 1748710259999, "977852.64421300", 1286, "67.37750000", "171023.64719600", "0"], [1748710260000, "2538.39000000", "2538.98000000", "2536.96000000", "2537.17000000", "580.92530000", 1748710319999, "1474392.63550300", 1789, "53.98230000", "137024.47798600", "0"], [1748710320000, "2537.17000000", "2537.57000000", "2536.68000000", "2537.08000000", "238.53640000", 1748710379999, "605203.05491900", 1064, "61.88880000", "157030.55328100", "0"], [1748710380000, "2537.08000000", "2540.39000000", "2537.07000000", "2540.39000000", "280.24480000", 1748710439999, "711592.55956000", 989, "258.35100000", "656013.89922200", "0"], [1748710440000, "2540.38000000", "2541.00000000", "2539.58000000", "2539.99000000", "152.60080000", 1748710499999, "387653.78590900", 1403, "59.06640000", "150047.06340700", "0"], [1748710500000, "2539.99000000", "2541.39000000", "2539.98000000", "2540.77000000", "56.69510000", 1748710559999, "144062.68628500", 923, "33.48860000", "85091.37093200", "0"], [1748710560000, "2540.78000000", "2541.42000000", "2540.50000000", "2541.27000000", "105.58830000", 1748710619999, "268335.53866400", 799, "18.65190000", "47397.46242300", "0"], [1748710620000, "2541.26000000", "2541.30000000", "2540.51000000", "2541.01000000", "17.29630000", 1748710679999, "43950.77353700", 679, "6.75420000", "17162.27205900", "0"], [1748710680000, "2541.00000000", "2541.00000000", "2540.01000000", "2540.68000000", "65.87830000", 1748710739999, "167369.51708900", 1054, "33.82980000", "85943.13305500", "0"], [1748710740000, "2540.69000000", "2541.26000000", "2540.40000000", "2540.59000000", "54.97270000", 1748710799999, "139663.66032000", 654, "34.98470000", "88881.24915600", "0"], [1748710800000, "2540.59000000", "2540.96000000", "2538.81000000", "2539.08000000", "110.34570000", 1748710859999, "280267.77582100", 1555, "46.91330000", "119155.56620000", "0"], [1748710860000, "2539.08000000", "2539.09000000", "2537.69000000", "2537.99000000", "152.64970000", 1748710919999, "387439.71336200", 1928, "68.24520000", "173217.28417600", "0"], [1748710920000, "2538.00000000", "2538.45000000", "2537.43000000", "2538.45000000", "41.43360000", 1748710979999, "105161.61697900", 893, "29.20440000", "74125.14078000", "0"], [1748710980000, "2538.45000000", "2539.00000000", "2536.78000000", "2536.79000000", "129.64750000", 1748711039999, "329066.22722400", 1190, "14.16620000", "35945.46287100", "0"], [1748711040000, "2536.79000000", "2536.79000000", "2535.05000000", "2536.16000000", "197.85260000", 1748711099999, "501766.84039600", 1316, "50.42300000", "127854.79171400", "0"], [1748711100000, "2536.17000000", "2537.79000000", "2536.17000000", "2537.78000000", "73.03510000", 1748711159999, "185312.70644600", 709, "62.99800000", "159844.35017300", "0"], [1748711160000, "2537.78000000", "2537.97000000", "2536.60000000", "2537.43000000", "72.46160000", 1748711219999, "183867.91020200", 1221, "25.61540000", "64996.06757500", "0"], [1748711220000, "2537.43000000", "2537.44000000", "2535.90000000", "2536.20000000", "53.38320000", 1748711279999, "135412.41120100", 986, "15.56520000", "39484.18357600", "0"], [1748711280000, "2536.21000000", "2538.39000000", "2536.21000000", "2538.15000000", "44.12910000", 1748711339999, "111984.65549200", 759, "24.32440000", "61721.24556200", "0"], [1748711340000, "2538.16000000", "2538.39000000", "2536.37000000", "2536.37000000", "53.88740000", 1748711399999, "136730.67054600", 1136, "25.49160000", "64676.41025500", "0"], [1748711400000, "2536.36000000", "2537.80000000", "2536.36000000", "2537.80000000", "103.98770000", 1748711459999, "263803.41634000", 852, "87.03060000", "220788.20213800", "0"], [1748711460000, "2537.80000000", "2537.99000000", "2537.00000000", "2537.24000000", "158.96160000", 1748711519999, "403346.24955700", 724, "29.89100000", "75840.71552600", "0"], [1748711520000, "2537.25000000", "2537.37000000", "2536.43000000", "2536.44000000", "44.06420000", 1748711579999, "111787.47852600", 573, "21.67450000", "54988.51856300", "0"], [1748711580000, "2536.43000000", "2537.70000000", "2536.43000000", "2537.10000000", "71.04680000", 1748711639999, "180249.67316700", 724, "61.12190000", "155067.00230600", "0"], [1748711640000, "2537.10000000", "2539.20000000", "2536.80000000", "2539.19000000", "74.52670000", 1748711699999, "189134.23960300", 1122, "50.59960000", "128425.13859700", "0"], [1748711700000, "2539.19000000", "2539.70000000", "2538.69000000", "2538.70000000", "91.45010000", 1748711759999, "232239.59274200", 676, "36.58820000", "92918.80850600", "0"], [1748711760000, "2538.69000000", "2539.16000000", "2538.00000000", "2539.15000000", "191.29400000", 1748711819999, "485583.39665800", 1172, "37.85200000", "96084.83819600", "0"], [1748711820000, "2539.15000000", "2539.30000000", "2537.49000000", "2539.30000000", "78.83540000", 1748711879999, "200139.76178900", 1210, "37.95940000", "96371.11164200", "0"], [1748711880000, "2539.30000000", "2539.30000000", "2538.60000000", "2538.91000000", "101.22730000", 1748711939999, "257003.67691100", 836, "80.68950000", "204858.47221700", "0"], [1748711940000, "2538.91000000", "2541.14000000", "2538.91000000", "2540.30000000", "203.39970000", 1748711999999, "516601.66423200", 1138, "95.59340000", "242770.60461000", "0"], [1748712000000, "2540.30000000", "2540.78000000", "2539.11000000", "2539.45000000", "55.63900000", 1748712059999, "141302.50795100", 985, "25.57500000", "64952.01135100", "0"], [1748712060000, "2539.45000000", "2539.80000000", "2538.40000000", "2539.20000000", "51.49680000", 1748712119999, "130740.91637300", 885, "18.98620000", "48203.69397200", "0"], [1748712120000, "2539.21000000", "2539.21000000", "2537.43000000", "2537.62000000", "241.68330000", 1748712179999, "613375.55597700", 1486, "152.41990000", "386778.72226700", "0"], [1748712180000, "2537.63000000", "2537.89000000", "2536.54000000", "2536.54000000", "81.04450000", 1748712239999, "205620.55447000", 831, "9.96090000", "25275.67340300", "0"], [1748712240000, "2536.54000000", "2536.55000000", "2535.12000000", "2535.63000000", "261.52500000", 1748712299999, "663181.78642000", 1202, "55.97380000", "141919.42015800", "0"], [1748712300000, "2535.63000000", "2536.30000000", "2535.48000000", "2536.10000000", "70.32600000", 1748712359999, "178333.26964000", 860, "40.64150000", "103064.29694800", "0"], [1748712360000, "2536.10000000", "2536.37000000", "2535.49000000", "2535.50000000", "44.08450000", 1748712419999, "111794.13388800", 723, "17.99420000", "45632.99488600", "0"], [1748712420000, "2535.51000000", "2535.99000000", "2535.25000000", "2535.98000000", "63.18770000", 1748712479999, "160213.58080600", 766, "40.59280000", "102924.93073300", "0"], [1748712480000, "2535.99000000", "2535.99000000", "2535.28000000", "2535.28000000", "74.62910000", 1748712539999, "189238.95752400", 420, "6.88660000", "17460.26290200", "0"], [1748712540000, "2535.28000000", "2535.29000000", "2534.66000000", "2535.09000000", "114.46580000", 1748712599999, "290167.11597000", 795, "10.09340000", "25586.87820700", "0"], [1748712600000, "2535.10000000", "2535.20000000", "2534.19000000", "2534.20000000", "52.85130000", 1748712659999, "133951.44272600", 627, "14.88060000", "37713.15598900", "0"], [1748712660000, "2534.21000000", "2534.50000000", "2533.70000000", "2533.97000000", "93.49520000", 1748712719999, "236911.83199700", 965, "21.29280000", "53953.34584600", "0"], [1748712720000, "2533.97000000", "2533.97000000", "2533.60000000", "2533.62000000", "111.59520000", 1748712779999, "282758.27217900", 589, "27.39080000", "69399.04088800", "0"], [1748712780000, "2533.62000000", "2535.96000000", "2532.82000000", "2535.95000000", "877.09870000", 1748712839999, "2222024.70789000", 2469, "742.11580000", "1880035.49243300", "0"], [1748712840000, "2535.94000000", "2537.70000000", "2535.94000000", "2537.22000000", "272.09170000", 1748712899999, "690194.94029200", 1370, "214.24910000", "543429.77585400", "0"], [1748712900000, "2537.22000000", "2537.22000000", "2536.38000000", "2536.38000000", "39.02140000", 1748712959999, "98992.42982100", 574, "15.58980000", "39549.78692500", "0"], [1748712960000, "2536.38000000", "2537.52000000", "2536.14000000", "2537.42000000", "54.85500000", 1748713019999, "139164.37658700", 855, "33.80090000", "85744.30337600", "0"], [1748713020000, "2537.42000000", "2538.00000000", "2536.93000000", "2536.94000000", "70.43870000", 1748713079999, "178738.54585400", 829, "47.22430000", "119832.84731300", "0"], [1748713080000, "2536.94000000", "2537.44000000", "2536.62000000", "2537.43000000", "90.76190000", 1748713139999, "230258.69332100", 1013, "59.21660000", "150221.84611900", "0"], [1748713140000, "2537.44000000", "2537.47000000", "2537.01000000", "2537.01000000", "63.77900000", 1748713199999, "161820.40419800", 443, "35.79530000", "90815.21240000", "0"], [1748713200000, "2537.01000000", "2538.00000000", "2536.94000000", "2537.90000000", "100.39390000", 1748713259999, "254766.13543700", 1298, "33.80610000", "85785.07204700", "0"], [1748713260000, "2537.87000000", "2537.87000000", "2536.99000000", "2536.99000000", "26.07160000", 1748713319999, "66151.12756000", 516, "12.04740000", "30566.65662400", "0"], [1748713320000, "2537.00000000", "2537.00000000", "2535.42000000", "2535.42000000", "61.84790000", 1748713379999, "156875.93686500", 792, "11.11890000", "28205.86031700", "0"], [1748713380000, "2535.43000000", "2537.40000000", "2535.42000000", "2537.11000000", "180.65470000", 1748713439999, "458155.06213600", 1027, "169.57830000", "430067.14895700", "0"], [1748713440000, "2537.10000000", "2537.11000000", "2535.35000000", "2535.63000000", "61.72040000", 1748713499999, "156514.42253700", 1083, "20.22360000", "51287.86100500", "0"], [1748713500000, "2535.63000000", "2535.99000000", "2534.50000000", "2535.63000000", "63.93610000", 1748713559999, "162087.52366000", 1035, "18.48820000", "46870.28373900", "0"], [1748713560000, "2535.62000000", "2535.63000000", "2534.99000000", "2535.00000000", "42.68740000", 1748713619999, "108220.47065400", 461, "5.29660000", "13427.31205900", "0"], [1748713620000, "2535.01000000", "2535.01000000", "2533.76000000", "2534.38000000", "85.32080000", 1748713679999, "216229.27839900", 890, "18.11220000", "45895.84513500", "0"], [1748713680000, "2534.37000000", "2534.38000000", "2533.70000000", "2533.70000000", "20.62000000", 1748713739999, "52247.21108200", 339, "5.14070000", "13025.56421100", "0"], [1748713740000, "2533.71000000", "2533.71000000", "2530.09000000", "2533.33000000", "517.68240000", 1748713799999, "1310873.88815900", 3214, "223.74170000", "566608.90353500", "0"], [1748713800000, "2533.34000000", "2534.00000000", "2533.33000000", "2533.40000000", "47.95860000", 1748713859999, "121514.25910600", 705, "15.06790000", "38174.49374000", "0"], [1748713860000, "2533.40000000", "2533.40000000", "2527.71000000", "2530.31000000", "785.90130000", 1748713919999, "1987752.68792400", 3235, "51.16230000", "129442.88491800", "0"], [1748713920000, "2530.30000000", "2530.40000000", "2527.37000000", "2528.69000000", "272.60810000", 1748713979999, "689211.98708100", 2197, "98.56230000", "249146.38295200", "0"], [1748713980000, "2528.70000000", "2529.30000000", "2527.49000000", "2528.50000000", "341.45960000", 1748714039999, "863357.67749300", 1824, "131.88790000", "333392.38413500", "0"], [1748714040000, "2528.50000000", "2529.30000000", "2526.40000000", "2528.24000000", "383.93440000", 1748714099999, "970347.51014100", 2015, "219.70080000", "555269.21074000", "0"], [1748714100000, "2528.23000000", "2529.30000000", "2523.36000000", "2526.20000000", "1251.60620000", 1748714159999, "3160885.31168200", 4112, "285.68010000", "721306.66381500", "0"], [1748714160000, "2526.21000000", "2526.26000000", "2525.11000000", "2526.10000000", "127.20570000", 1748714219999, "321305.24078800", 1418, "41.69200000", "105309.63640100", "0"], [1748714220000, "2526.09000000", "2526.99000000", "2525.30000000", "2526.99000000", "262.56280000", 1748714279999, "663232.39955200", 1318, "72.20970000", "182403.07596800", "0"], [1748714280000, "2527.00000000", "2527.28000000", "2525.90000000", "2526.60000000", "198.93900000", 1748714339999, "502611.00296500", 1341, "66.79120000", "168718.01123300", "0"], [1748714340000, "2526.59000000", "2527.52000000", "2526.59000000", "2527.39000000", "148.16590000", 1748714399999, "374432.65996900", 846, "112.65060000", "284677.24298300", "0"], [1748714400000, "2527.38000000", "2527.39000000", "2525.99000000", "2526.17000000", "138.17730000", 1748714459999, "349183.81991700", 974, "38.84630000", "98162.34535000", "0"], [1748714460000, "2526.17000000", "2527.80000000", "2526.16000000", "2527.38000000", "248.83670000", 1748714519999, "628806.70007000", 1294, "225.88810000", "570810.48329300", "0"], [1748714520000, "2527.38000000", "2528.61000000", "2527.38000000", "2528.00000000", "79.31350000", 1748714579999, "200514.85423200", 887, "34.92840000", "88302.05140900", "0"], [1748714580000, "2528.00000000", "2529.30000000", "2528.00000000", "2529.30000000", "26.32650000", 1748714639999, "66574.08417400", 640, "19.09700000", "48292.92488500", "0"], [1748714640000, "2529.29000000", "2530.94000000", "2529.29000000", "2530.93000000", "69.07730000", 1748714699999, "174788.35759800", 887, "63.68420000", "161143.30350200", "0"], [1748714700000, "2530.93000000", "2532.75000000", "2530.40000000", "2532.74000000", "85.76630000", 1748714759999, "217145.20030700", 1395, "68.79150000", "174171.60285600", "0"], [1748714760000, "2532.74000000", "2533.99000000", "2532.01000000", "2533.80000000", "129.45430000", 1748714819999, "327914.97517800", 1559, "88.05350000", "223050.19992200", "0"], [1748714820000, "2533.81000000", "2534.14000000", "2533.50000000", "2533.50000000", "94.04950000", 1748714879999, "238311.93974000", 832, "16.50870000", "41831.48558200", "0"], [1748714880000, "2533.50000000", "2533.50000000", "2530.95000000", "2531.17000000", "74.44340000", 1748714939999, "188490.84060600", 1151, "12.31140000", "31177.81768700", "0"], [1748714940000, "2531.17000000", "2533.19000000", "2531.16000000", "2533.19000000", "31.76370000", 1748714999999, "80428.60797200", 906, "29.09890000", "73679.57882900", "0"], [1748715000000, "2533.19000000", "2535.35000000", "2533.19000000", "2534.92000000", "109.49330000", 1748715059999, "277493.64617100", 1079, "68.13140000", "172643.75751400", "0"], [1748715060000, "2534.91000000", "2534.92000000", "2533.70000000", "2534.01000000", "42.26890000", 1748715119999, "107120.17247900", 1105, "22.45500000", "56902.81753200", "0"], [1748715120000, "2534.01000000", "2534.15000000", "2533.50000000", "2533.50000000", "23.64740000", 1748715179999, "59918.57089000", 436, "7.22740000", "18314.20155600", "0"], [1748715180000, "2533.51000000", "2535.04000000", "2533.50000000", "2535.04000000", "20.58400000", 1748715239999, "52169.51933800", 482, "19.09070000", "48384.42584600", "0"], [1748715240000, "2535.04000000", "2535.04000000", "2534.42000000", "2534.71000000", "36.69100000", 1748715299999, "93005.05533700", 598, "14.70830000", "37281.52463700", "0"], [1748715300000, "2534.72000000", "2535.08000000", "2534.50000000", "2534.55000000", "43.38870000", 1748715359999, "109984.61737300", 559, "16.73940000", "42431.02310700", "0"], [1748715360000, "2534.54000000", "2534.70000000", "2534.01000000", "2534.63000000", "138.49750000", 1748715419999, "351017.75194900", 766, "15.23320000", "38606.13610900", "0"], [1748715420000, "2534.63000000", "2537.49000000", "2534.63000000", "2537.49000000", "137.28150000", 1748715479999, "348213.14314800", 940, "134.45180000", "341036.70997100", "0"], [1748715480000, "2537.49000000", "2538.22000000", "2537.48000000", "2537.50000000", "43.59840000", 1748715539999, "110649.94207900", 630, "24.32380000", "61730.31787900", "0"], [1748715540000, "2537.51000000", "2539.00000000", "2537.51000000", "2538.71000000", "102.03970000", 1748715599999, "259034.37540900", 819, "61.52770000", "156184.05531300", "0"], [1748715600000, "2538.71000000", "2540.00000000", "2538.70000000", "2539.99000000", "51.28330000", 1748715659999, "130225.19141600", 567, "46.83770000", "118936.89637600", "0"], [1748715660000, "2539.99000000", "2542.40000000", "2539.99000000", "2541.00000000", "195.70570000", 1748715719999, "497374.58470100", 1807, "148.14820000", "376496.01992100", "0"], [1748715720000, "2541.00000000", "2541.00000000", "2539.49000000", "2539.51000000", "89.38450000", 1748715779999, "227054.35737300", 922, "20.59060000", "52292.32453000", "0"], [1748715780000, "2539.50000000", "2539.51000000", "2538.00000000", "2538.29000000", "118.71730000", 1748715839999, "301399.05139000", 1094, "25.90070000", "65749.34234000", "0"], [1748715840000, "2538.30000000", "2538.39000000", "2537.50000000", "2537.99000000", "29.53660000", 1748715899999, "74961.49549500", 530, "11.73390000", "29778.47539400", "0"], [1748715900000, "2537.99000000", "2538.30000000", "2537.94000000", "2538.14000000", "16.00780000", 1748715959999, "40629.35586400", 406, "7.74970000", "19669.35132200", "0"], [1748715960000, "2538.14000000", "2538.14000000", "2536.76000000", "2537.19000000", "70.44480000", 1748716019999, "178733.02134100", 898, "28.64680000", "72676.44447200", "0"], [1748716020000, "2537.18000000", "2538.00000000", "2537.00000000", "2537.30000000", "92.64800000", 1748716079999, "235098.47980300", 1389, "57.91800000", "146967.59143100", "0"], [1748716080000, "2537.30000000", "2537.30000000", "2536.50000000", "2537.19000000", "23.96510000", 1748716139999, "60799.84416400", 666, "14.21590000", "36066.26475800", "0"], [1748716140000, "2537.20000000", "2537.44000000", "2537.20000000", "2537.43000000", "24.53780000", 1748716199999, "62262.40308400", 339, "11.68460000", "29648.75787600", "0"], [1748716200000, "2537.43000000", "2537.44000000", "2536.90000000", "2536.91000000", "49.64170000", 1748716259999, "125957.32207900", 441, "15.36880000", "38995.70054400", "0"], [1748716260000, "2536.90000000", "2538.38000000", "2536.52000000", "2538.38000000", "53.63760000", 1748716319999, "136095.83737900", 926, "31.81780000", "80740.04277300", "0"], [1748716320000, "2538.39000000", "2540.10000000", "2538.38000000", "2539.27000000", "127.03130000", 1748716379999, "322563.80181300", 1087, "72.54810000", "184203.55424600", "0"], [1748716380000, "2539.28000000", "2539.40000000", "2539.17000000", "2539.17000000", "27.63270000", 1748716439999, "70167.02755800", 297, "13.37080000", "33952.79191800", "0"], [1748716440000, "2539.18000000", "2540.41000000", "2539.18000000", "2539.90000000", "86.18540000", 1748716499999, "218916.02374900", 845, "32.62000000", "82845.07328600", "0"], [1748716500000, "2539.89000000", "2540.40000000", "2539.50000000", "2540.08000000", "137.23580000", 1748716559999, "348576.99609600", 1027, "71.74270000", "182216.14577400", "0"], [1748716560000, "2540.09000000", "2540.95000000", "2539.06000000", "2539.07000000", "52.69130000", 1748716619999, "133844.08609600", 982, "21.71520000", "55165.70091500", "0"], [1748716620000, "2539.07000000", "2539.90000000", "2539.07000000", "2539.59000000", "229.14450000", 1748716679999, "581935.26395800", 856, "21.16790000", "53755.55859500", "0"], [1748716680000, "2539.60000000", "2540.00000000", "2539.10000000", "2539.99000000", "40.33650000", 1748716739999, "102441.64606100", 595, "13.74200000", "34898.40137600", "0"], [1748716740000, "2539.99000000", "2540.10000000", "2539.06000000", "2539.06000000", "22.12420000", 1748716799999, "56187.32060900", 809, "9.34050000", "23721.32105200", "0"], [1748716800000, "2539.06000000", "2539.40000000", "2539.03000000", "2539.39000000", "27.73180000", 1748716859999, "70413.82851800", 362, "21.01340000", "53354.49050400", "0"], [1748716860000, "2539.39000000", "2539.57000000", "2537.90000000", "2539.56000000", "122.01330000", 1748716919999, "309780.36047900", 1291, "70.80190000", "179773.25319700", "0"], [1748716920000, "2539.56000000", "2539.57000000", "2539.11000000", "2539.40000000", "29.57880000", 1748716979999, "75109.49926700", 396, "15.81050000", "40147.35379200", "0"], [1748716980000, "2539.40000000", "2539.40000000", "2536.99000000", "2536.99000000", "60.83570000", 1748717039999, "154408.77886200", 1182, "12.22930000", "31040.79536900", "0"], [1748717040000, "2536.99000000", "2537.49000000", "2536.50000000", "2536.65000000", "68.78270000", 1748717099999, "174491.28946600", 988, "29.13710000", "73915.20160500", "0"], [1748717100000, "2536.66000000", "2537.20000000", "2536.03000000", "2536.39000000", "108.51220000", 1748717159999, "275252.35141700", 855, "17.94070000", "45503.82323800", "0"], [1748717160000, "2536.40000000", "2536.90000000", "2535.74000000", "2535.99000000", "38.78900000", 1748717219999, "98380.21352800", 981, "19.61200000", "49742.50391700", "0"], [1748717220000, "2535.99000000", "2536.44000000", "2535.99000000", "2536.37000000", "9.60150000", 1748717279999, "24352.10678400", 343, "7.12130000", "18061.56583100", "0"], [1748717280000, "2536.37000000", "2536.37000000", "2535.50000000", "2535.84000000", "105.50510000", 1748717339999, "267543.10540600", 904, "18.63130000", "47244.12958200", "0"], [1748717340000, "2535.83000000", "2535.90000000", "2535.42000000", "2535.90000000", "33.02910000", 1748717399999, "83747.25916400", 425, "23.66730000", "60009.44595000", "0"], [1748717400000, "2535.89000000", "2537.33000000", "2535.89000000", "2537.33000000", "49.95330000", 1748717459999, "126715.91435400", 685, "46.56980000", "118133.43647100", "0"], [1748717460000, "2537.33000000", "2539.14000000", "2537.33000000", "2538.81000000", "85.27740000", 1748717519999, "216478.82661400", 760, "65.32760000", "165835.73096200", "0"], [1748717520000, "2538.81000000", "2539.80000000", "2538.81000000", "2539.39000000", "25.86120000", 1748717579999, "65672.88964600", 634, "15.69460000", "39853.79593300", "0"], [1748717580000, "2539.40000000", "2539.90000000", "2539.39000000", "2539.89000000", "64.70130000", 1748717639999, "164316.90240200", 389, "26.55450000", "67441.62684600", "0"], [1748717640000, "2539.89000000", "2540.41000000", "2539.89000000", "2540.08000000", "111.77330000", 1748717699999, "283915.11017900", 537, "86.47890000", "219661.85470300", "0"], [1748717700000, "2540.08000000", "2540.08000000", "2539.49000000", "2539.81000000", "24.93740000", 1748717759999, "63333.20967600", 314, "15.20360000", "38611.85038300", "0"], [1748717760000, "2539.82000000", "2540.29000000", "2539.81000000", "2540.29000000", "46.92950000", 1748717819999, "119201.70483200", 230, "43.08180000", "109428.05588900", "0"], [1748717820000, "2540.30000000", "2540.58000000", "2540.19000000", "2540.20000000", "45.22050000", 1748717879999, "114881.37165300", 446, "25.34180000", "64378.96714500", "0"], [1748717880000, "2540.19000000", "2540.20000000", "2539.50000000", "2539.55000000", "44.46630000", 1748717939999, "112937.13984300", 718, "17.59460000", "44685.05002400", "0"], [1748717940000, "2539.55000000", "2539.74000000", "2539.55000000", "2539.73000000", "12.25110000", 1748717999999, "31113.68757200", 158, "7.98630000", "20282.62883000", "0"], [1748718000000, "2539.74000000", "2541.30000000", "2539.73000000", "2541.10000000", "48.57870000", 1748718059999, "123410.79645600", 876, "39.93730000", "101455.23358300", "0"], [1748718060000, "2541.10000000", "2542.00000000", "2540.92000000", "2542.00000000", "34.59440000", 1748718119999, "87917.88960000", 664, "23.55840000", "59871.13435200", "0"], [1748718120000, "2541.99000000", "2542.89000000", "2541.99000000", "2542.89000000", "66.83210000", 1748718179999, "169926.22503400", 833, "44.15440000", "112264.84790600", "0"], [1748718180000, "2542.90000000", "2543.00000000", "2542.02000000", "2542.04000000", "89.02180000", 1748718239999, "226346.23479800", 749, "22.59780000", "57457.46277300", "0"], [1748718240000, "2542.05000000", "2542.05000000", "2541.00000000", "2541.00000000", "80.30530000", 1748718299999, "204114.14987300", 735, "15.99230000", "40646.36691300", "0"], [1748718300000, "2541.01000000", "2541.79000000", "2541.01000000", "2541.41000000", "83.47530000", 1748718359999, "212152.52407300", 773, "61.58080000", "156505.73090300", "0"], [1748718360000, "2541.41000000", "2541.70000000", "2541.01000000", "2541.41000000", "136.94320000", 1748718419999, "348027.41923500", 1539, "57.12080000", "145157.64876200", "0"], [1748718420000, "2541.42000000", "2541.97000000", "2541.41000000", "2541.41000000", "124.30370000", 1748718479999, "315942.07806000", 1073, "33.21200000", "84412.63356900", "0"], [1748718480000, "2541.42000000", "2542.33000000", "2541.05000000", "2541.42000000", "158.55300000", 1748718539999, "403004.60270600", 1415, "98.57710000", "250546.05007200", "0"], [1748718540000, "2541.42000000", "2541.42000000", "2540.75000000", "2540.76000000", "90.46200000", 1748718599999, "229881.79776000", 588, "6.76180000", "17181.60573900", "0"], [1748718600000, "2540.75000000", "2540.99000000", "2538.81000000", "2539.01000000", "204.47580000", 1748718659999, "519364.04578400", 1710, "32.96310000", "83722.65657800", "0"], [1748718660000, "2539.00000000", "2539.00000000", "2538.00000000", "2538.27000000", "91.42980000", 1748718719999, "232103.52003900", 1301, "23.08620000", "58606.34951900", "0"], [1748718720000, "2538.27000000", "2538.29000000", "2537.59000000", "2538.29000000", "25.42730000", 1748718779999, "64533.01707900", 692, "11.36780000", "28850.63275700", "0"], [1748718780000, "2538.28000000", "2538.39000000", "2538.28000000", "2538.39000000", "11.35910000", 1748718839999, "28833.46085900", 155, "7.33570000", "18620.57874700", "0"], [1748718840000, "2538.38000000", "2538.39000000", "2538.38000000", "2538.39000000", "12.11400000", 1748718899999, "30750.02204000", 112, "8.67200000", "22012.91808000", "0"], [1748718900000, "2538.38000000", "2540.21000000", "2538.00000000", "2540.21000000", "92.35620000", 1748718959999, "234485.12397900", 1142, "72.43030000", "183903.28650200", "0"], [1748718960000, "2540.20000000", "2540.20000000", "2539.43000000", "2539.79000000", "107.13150000", 1748719019999, "272073.03955300", 808, "68.31300000", "173484.74621300", "0"], [1748719020000, "2539.79000000", "2539.80000000", "2538.80000000", "2539.39000000", "19.88010000", 1748719079999, "50481.78187900", 752, "7.88630000", "20025.69358700", "0"], [1748719080000, "2539.40000000", "2541.77000000", "2539.40000000", "2541.68000000", "72.69570000", 1748719139999, "184694.49528100", 939, "66.69990000", "169460.48804600", "0"], [1748719140000, "2541.67000000", "2541.67000000", "2539.82000000", "2539.88000000", "58.77170000", 1748719199999, "149317.83250300", 841, "11.25930000", "28604.01977500", "0"], [1748719200000, "2539.88000000", "2540.40000000", "2539.87000000", "2540.39000000", "39.99460000", 1748719259999, "101589.45214600", 494, "20.35190000", "51693.64484800", "0"], [1748719260000, "2540.40000000", "2541.00000000", "2539.49000000", "2540.99000000", "112.08470000", 1748719319999, "284730.85617100", 977, "49.45380000", "125609.16472200", "0"], [1748719320000, "2540.99000000", "2541.00000000", "2540.01000000", "2540.40000000", "23.84980000", 1748719379999, "60591.28878700", 844, "7.31360000", "18578.95542500", "0"], [1748719380000, "2540.41000000", "2540.46000000", "2540.40000000", "2540.45000000", "18.15500000", 1748719439999, "46121.11994200", 102, "15.04220000", "38213.36085200", "0"], [1748719440000, "2540.46000000", "2541.42000000", "2540.45000000", "2540.68000000", "32.82740000", 1748719499999, "83414.69090700", 724, "21.19220000", "53848.57734600", "0"], [1748719500000, "2540.68000000", "2542.20000000", "2540.67000000", "2542.20000000", "137.72990000", 1748719559999, "350074.55472700", 988, "105.72390000", "268714.49162800", "0"], [1748719560000, "2542.19000000", "2542.19000000", "2540.32000000", "2540.32000000", "102.37870000", 1748719619999, "260177.48526100", 951, "25.54130000", "64897.85772400", "0"], [1748719620000, "2540.32000000", "2540.32000000", "2539.10000000", "2539.67000000", "71.91030000", 1748719679999, "182625.38939300", 787, "29.47960000", "74869.35211500", "0"], [1748719680000, "2539.67000000", "2540.46000000", "2539.66000000", "2540.30000000", "23.37230000", 1748719739999, "59370.86386000", 537, "17.94890000", "45593.74808600", "0"], [1748719740000, "2540.31000000", "2541.33000000", "2540.30000000", "2541.32000000", "28.91750000", 1748719799999, "73469.19370900", 494, "20.92230000", "53154.77444700", "0"], [1748719800000, "2541.33000000", "2541.80000000", "2541.20000000", "2541.51000000", "96.70450000", 1748719859999, "245768.72013600", 548, "80.97100000", "205780.85166100", "0"], [1748719860000, "2541.51000000", "2541.78000000", "2540.51000000", "2541.78000000", "57.35790000", 1748719919999, "145758.87573200", 901, "19.52350000", "49610.58728500", "0"], [1748719920000, "2541.78000000", "2542.10000000", "2541.23000000", "2541.24000000", "42.80500000", 1748719979999, "108796.10095100", 625, "20.68570000", "52580.07259500", "0"], [1748719980000, "2541.24000000", "2542.40000000", "2541.24000000", "2542.09000000", "48.42430000", 1748720039999, "123093.28510700", 793, "32.19930000", "81846.75768600", "0"], [1748720040000, "2542.10000000", "2542.10000000", "2540.61000000", "2540.61000000", "52.41190000", 1748720099999, "133209.29392000", 882, "9.45480000", "24032.06663300", "0"], [1748720100000, "2540.61000000", "2540.61000000", "2537.37000000", "2538.59000000", "481.13980000", 1748720159999, "1221502.33222200", 1989, "29.91100000", "75917.53564200", "0"], [1748720160000, "2538.59000000", "2541.50000000", "2538.59000000", "2541.00000000", "70.83940000", 1748720219999, "179992.68539400", 1123, "42.94790000", "109114.74752900", "0"], [1748720220000, "2541.00000000", "2541.89000000", "2540.62000000", "2541.89000000", "29.80830000", 1748720279999, "75749.59212900", 779, "20.62350000", "52410.92372700", "0"], [1748720280000, "2541.88000000", "2542.43000000", "2541.42000000", "2541.42000000", "32.52890000", 1748720339999, "82691.46735200", 680, "7.25990000", "18455.65921500", "0"], [1748720340000, "2541.42000000", "2541.42000000", "2540.73000000", "2540.73000000", "37.98610000", 1748720399999, "96526.48806000", 543, "20.67030000", "52524.24829400", "0"], [1748720400000, "2540.74000000", "2541.46000000", "2540.73000000", "2541.06000000", "27.93040000", 1748720459999, "70977.45179600", 438, "20.97080000", "53291.18527300", "0"], [1748720460000, "2541.05000000", "2541.06000000", "2540.74000000", "2540.74000000", "27.62240000", 1748720519999, "70188.10846500", 406, "5.91270000", "15024.36050200", "0"], [1748720520000, "2540.74000000", "2540.75000000", "2539.99000000", "2540.41000000", "43.21970000", 1748720579999, "109790.42775600", 420, "23.58020000", "59897.41870000", "0"], [1748720580000, "2540.41000000", "2541.20000000", "2540.40000000", "2540.69000000", "59.18780000", 1748720639999, "150385.19355600", 660, "24.33460000", "61826.55316200", "0"], [1748720640000, "2540.68000000", "2540.69000000", "2539.49000000", "2539.49000000", "36.00350000", 1748720699999, "91452.27608700", 736, "10.94680000", "27806.38830100", "0"], [1748720700000, "2539.49000000", "2539.70000000", "2538.60000000", "2539.69000000", "41.76270000", 1748720759999, "106042.85413300", 821, "20.55470000", "52190.87190700", "0"], [1748720760000, "2539.69000000", "2540.41000000", "2539.68000000", "2540.03000000", "74.65500000", 1748720819999, "189644.95692500", 682, "18.05060000", "45850.10932100", "0"], [1748720820000, "2540.02000000", "2540.03000000", "2539.50000000", "2539.50000000", "106.32770000", 1748720879999, "270056.38516900", 569, "49.35900000", "125364.61284200", "0"], [1748720880000, "2539.50000000", "2540.99000000", "2539.16000000", "2539.69000000", "342.04830000", 1748720939999, "868700.37414100", 1259, "204.42940000", "519224.28145200", "0"], [1748720940000, "2539.69000000", "2539.92000000", "2538.80000000", "2539.39000000", "169.13500000", 1748720999999, "429520.84620900", 744, "102.46950000", "260227.04555600", "0"], [1748721000000, "2539.39000000", "2539.45000000", "2538.67000000", "2538.67000000", "84.00790000", 1748721059999, "213329.70866200", 517, "18.36960000", "46647.96043500", "0"], [1748721060000, "2538.67000000", "2538.70000000", "2538.16000000", "2538.17000000", "42.80680000", 1748721119999, "108661.31833300", 373, "13.82390000", "35091.12204900", "0"], [1748721120000, "2538.17000000", "2538.17000000", "2536.36000000", "2536.58000000", "211.44460000", 1748721179999, "536428.18807000", 1508, "96.89260000", "245772.05503700", "0"], [1748721180000, "2536.59000000", "2537.60000000", "2536.53000000", "2536.98000000", "150.41060000", 1748721239999, "381627.56715300", 866, "82.97040000", "210514.07018500", "0"], [1748721240000, "2536.98000000", "2537.44000000", "2536.49000000", "2537.42000000", "55.20590000", 1748721299999, "140046.70051700", 692, "35.66960000", "90482.88169600", "0"], [1748721300000, "2537.42000000", "2538.59000000", "2537.42000000", "2537.74000000", "144.48840000", 1748721359999, "366701.06000400", 807, "23.18500000", "58841.06888300", "0"], [1748721360000, "2537.73000000", "2538.04000000", "2537.43000000", "2537.44000000", "65.40000000", 1748721419999, "165968.58959200", 853, "5.47870000", "13903.43095200", "0"], [1748721420000, "2537.43000000", "2538.39000000", "2536.80000000", "2538.07000000", "92.41600000", 1748721479999, "234537.17478100", 1110, "17.78860000", "45139.87095000", "0"], [1748721480000, "2538.06000000", "2538.07000000", "2536.63000000", "2537.10000000", "85.27240000", 1748721539999, "216366.82846200", 989, "38.82310000", "98494.36351000", "0"], [1748721540000, "2537.10000000", "2537.40000000", "2536.78000000", "2537.40000000", "61.09940000", 1748721599999, "155011.88858400", 492, "52.53680000", "133287.50935600", "0"], [1748721600000, "2537.39000000", "2537.39000000", "2536.59000000", "2537.00000000", "220.10690000", 1748721659999, "558458.74730000", 1069, "24.75940000", "62821.96449000", "0"], [1748721660000, "2537.00000000", "2537.79000000", "2536.50000000", "2537.60000000", "87.24370000", 1748721719999, "221326.20047500", 1105, "63.52190000", "161145.77018600", "0"], [1748721720000, "2537.59000000", "2537.86000000", "2537.01000000", "2537.12000000", "560.50390000", 1748721779999, "1422076.00515800", 1449, "144.91430000", "367661.81271400", "0"], [1748721780000, "2537.13000000", "2537.38000000", "2535.82000000", "2536.94000000", "130.60040000", 1748721839999, "331295.60067100", 1159, "27.06340000", "68653.19544400", "0"], [1748721840000, "2536.95000000", "2538.19000000", "2536.43000000", "2536.83000000", "78.27630000", 1748721899999, "198634.25372100", 1299, "54.27130000", "137725.09627900", "0"], [1748721900000, "2536.84000000", "2537.87000000", "2536.49000000", "2536.99000000", "53.33050000", 1748721959999, "135308.48853600", 1354, "18.54560000", "47051.77287500", "0"], [1748721960000, "2537.00000000", "2539.00000000", "2536.99000000", "2539.00000000", "60.34580000", 1748722019999, "153150.01126000", 1460, "48.69820000", "123588.64498000", "0"], [1748722020000, "2538.99000000", "2540.39000000", "2538.90000000", "2540.06000000", "176.51490000", 1748722079999, "448345.13627200", 1328, "58.31580000", "148089.95441100", "0"], [1748722080000, "2540.06000000", "2540.41000000", "2539.91000000", "2540.40000000", "37.53510000", 1748722139999, "95347.19800400", 662, "15.97360000", "40574.49247400", "0"], [1748722140000, "2540.39000000", "2540.69000000", "2540.39000000", "2540.68000000", "71.53010000", 1748722199999, "181725.02373100", 703, "32.13060000", "81628.15469300", "0"], [1748722200000, "2540.68000000", "2540.68000000", "2537.50000000", "2538.10000000", "83.40610000", 1748722259999, "211821.08130300", 1721, "11.18720000", "28397.96120400", "0"], [1748722260000, "2538.10000000", "2538.11000000", "2537.70000000", "2538.06000000", "54.86290000", 1748722319999, "139245.86225700", 370, "7.36410000", "18689.33559200", "0"], [1748722320000, "2538.07000000", "2538.07000000", "2537.20000000", "2537.21000000", "81.49170000", 1748722379999, "206793.15066700", 751, "35.67890000", "90539.47172900", "0"], [1748722380000, "2537.21000000", "2537.21000000", "2534.00000000", "2534.10000000", "316.58200000", 1748722439999, "802600.90317100", 2058, "34.06670000", "86346.08894900", "0"], [1748722440000, "2534.11000000", "2534.11000000", "2531.67000000", "2534.09000000", "285.08320000", 1748722499999, "722019.80013500", 1387, "96.78710000", "245108.91734200", "0"], [1748722500000, "2534.10000000", "2534.60000000", "2533.41000000", "2533.96000000", "107.75850000", 1748722559999, "273064.87280000", 1110, "35.58820000", "90178.12525200", "0"], [1748722560000, "2533.96000000", "2534.00000000", "2533.20000000", "2533.90000000", "69.13160000", 1748722619999, "175156.67847200", 588, "19.05680000", "48280.22621300", "0"], [1748722620000, "2533.90000000", "2534.00000000", "2532.64000000", "2533.99000000", "92.22160000", 1748722679999, "233626.00648100", 1082, "18.09470000", "45836.48269700", "0"], [1748722680000, "2533.99000000", "2534.35000000", "2533.53000000", "2533.54000000", "97.24110000", 1748722739999, "246405.27207500", 572, "17.05090000", "43207.93977000", "0"], [1748722740000, "2533.54000000", "2536.37000000", "2533.00000000", "2536.10000000", "128.04770000", 1748722799999, "324599.25500500", 1415, "97.21890000", "246424.85536400", "0"], [1748722800000, "2536.11000000", "2536.90000000", "2536.11000000", "2536.50000000", "26.22530000", 1748722859999, "66518.51171100", 799, "16.79500000", "42598.39825800", "0"], [1748722860000, "2536.49000000", "2536.90000000", "2536.02000000", "2536.90000000", "88.32710000", 1748722919999, "224039.49528100", 732, "23.55700000", "59751.41445300", "0"], [1748722920000, "2536.90000000", "2539.00000000", "2536.89000000", "2539.00000000", "45.78170000", 1748722979999, "116195.44170000", 749, "39.19090000", "99473.04822200", "0"], [1748722980000, "2538.99000000", "2539.40000000", "2538.97000000", "2538.98000000", "74.80520000", 1748723039999, "189941.17381600", 487, "34.31940000", "87142.96633400", "0"], [1748723040000, "2538.97000000", "2539.48000000", "2538.97000000", "2539.47000000", "34.92910000", 1748723099999, "88696.08622800", 279, "14.10380000", "35813.16040100", "0"], [1748723100000, "2539.47000000", "2539.47000000", "2538.86000000", "2538.87000000", "100.09250000", 1748723159999, "254172.50110000", 408, "10.26340000", "26058.10636000", "0"], [1748723160000, "2538.87000000", "2538.91000000", "2538.87000000", "2538.90000000", "33.83960000", 1748723219999, "85915.07175300", 230, "12.13200000", "30801.64611300", "0"], [1748723220000, "2538.91000000", "2538.91000000", "2538.80000000", "2538.80000000", "107.55790000", 1748723279999, "273077.11021000", 157, "4.70990000", "11957.54243900", "0"], [1748723280000, "2538.80000000", "2539.47000000", "2538.80000000", "2539.47000000", "26.03560000", 1748723339999, "66113.80102800", 400, "19.93260000", "50615.64899400", "0"], [1748723340000, "2539.47000000", "2541.00000000", "2539.46000000", "2540.00000000", "154.78480000", 1748723399999, "393221.10610500", 1093, "53.39600000", "135643.14177500", "0"], [1748723400000, "2540.00000000", "2540.40000000", "2540.00000000", "2540.01000000", "15.07330000", 1748723459999, "38287.28307900", 385, "5.67340000", "14410.67512300", "0"], [1748723460000, "2540.00000000", "2540.41000000", "2540.00000000", "2540.41000000", "16.18170000", 1748723519999, "41101.81882600", 282, "5.18290000", "13164.83378600", "0"], [1748723520000, "2540.40000000", "2540.41000000", "2539.71000000", "2539.71000000", "141.15090000", 1748723579999, "358524.87763800", 510, "6.29360000", "15986.42113500", "0"], [1748723580000, "2539.72000000", "2539.72000000", "2539.00000000", "2539.38000000", "41.28740000", 1748723639999, "104839.46157900", 502, "24.76910000", "62891.72171200", "0"], [1748723640000, "2539.38000000", "2539.68000000", "2539.38000000", "2539.68000000", "53.00520000", 1748723699999, "134602.87891800", 240, "46.83900000", "118943.03073700", "0"], [1748723700000, "2539.68000000", "2539.68000000", "2539.67000000", "2539.67000000", "28.75610000", 1748723759999, "73031.10363800", 103, "9.91510000", "25181.18116800", "0"], [1748723760000, "2539.67000000", "2539.68000000", "2539.66000000", "2539.66000000", "137.03980000", 1748723819999, "348035.62446900", 301, "3.30540000", "8394.62541500", "0"], [1748723820000, "2539.67000000", "2539.96000000", "2539.39000000", "2539.39000000", "118.12550000", 1748723879999, "300002.81056000", 616, "53.07370000", "134790.47161600", "0"], [1748723880000, "2539.39000000", "2539.67000000", "2538.80000000", "2539.67000000", "60.92050000", 1748723939999, "154695.35294100", 755, "25.53980000", "64851.54112000", "0"], [1748723940000, "2539.67000000", "2540.31000000", "2538.98000000", "2540.31000000", "172.87460000", 1748723999999, "439035.66184300", 775, "82.70100000", "210029.05634500", "0"], [1748724000000, "2540.30000000", "2541.42000000", "2539.50000000", "2540.22000000", "247.21460000", 1748724059999, "627973.20570600", 1453, "116.73760000", "296506.88179900", "0"], [1748724060000, "2540.22000000", "2540.22000000", "2539.70000000", "2539.88000000", "76.75600000", 1748724119999, "194951.68915200", 578, "44.04600000", "111865.33898300", "0"], [1748724120000, "2539.89000000", "2539.89000000", "2538.80000000", "2538.80000000", "79.50570000", 1748724179999, "201917.38402300", 802, "10.50890000", "26687.58941600", "0"], [1748724180000, "2538.81000000", "2539.68000000", "2538.81000000", "2539.30000000", "168.50720000", 1748724239999, "427895.40880100", 833, "50.09720000", "127203.04423900", "0"], [1748724240000, "2539.29000000", "2540.20000000", "2539.29000000", "2539.49000000", "62.07760000", 1748724299999, "157663.89561700", 775, "16.76250000", "42571.54010400", "0"], [1748724300000, "2539.50000000", "2539.90000000", "2539.04000000", "2539.67000000", "74.53690000", 1748724359999, "189297.62135900", 644, "38.07270000", "96690.96034100", "0"], [1748724360000, "2539.67000000", "2539.68000000", "2539.21000000", "2539.67000000", "51.66190000", 1748724419999, "131197.37980800", 537, "21.54460000", "54711.00743800", "0"], [1748724420000, "2539.68000000", "2541.00000000", "2539.67000000", "2540.03000000", "64.03920000", 1748724479999, "162684.02880800", 953, "29.95290000", "76087.67264500", "0"], [1748724480000, "2540.04000000", "2540.99000000", "2540.03000000", "2540.98000000", "133.91820000", 1748724539999, "340267.18297200", 557, "28.10070000", "71390.43656100", "0"], [1748724540000, "2540.99000000", "2541.29000000", "2540.97000000", "2541.15000000", "86.69150000", 1748724599999, "220289.64280700", 482, "49.15850000", "124915.83640800", "0"], [1748724600000, "2541.15000000", "2541.39000000", "2539.49000000", "2540.00000000", "168.06420000", 1748724659999, "427017.43327600", 1159, "25.55130000", "64903.44250500", "0"], [1748724660000, "2540.00000000", "2541.87000000", "2540.00000000", "2540.96000000", "278.37850000", 1748724719999, "707399.38413600", 1279, "197.30370000", "501360.51426700", "0"], [1748724720000, "2540.95000000", "2541.59000000", "2540.95000000", "2541.16000000", "21.44970000", 1748724779999, "54509.39071600", 450, "8.47360000", "21533.52333200", "0"], [1748724780000, "2541.15000000", "2541.80000000", "2541.15000000", "2541.80000000", "44.62490000", 1748724839999, "113417.51421600", 228, "27.65470000", "70285.21705000", "0"], [1748724840000, "2541.80000000", "2542.00000000", "2541.65000000", "2542.00000000", "23.62520000", 1748724899999, "60050.37435200", 293, "12.26520000", "31175.42164000", "0"], [1748724900000, "2541.99000000", "2542.39000000", "2541.21000000", "2541.21000000", "175.97600000", 1748724959999, "447307.20683300", 850, "18.49050000", "47001.79138800", "0"], [1748724960000, "2541.21000000", "2542.43000000", "2540.70000000", "2542.43000000", "46.19220000", 1748725019999, "117387.13371700", 694, "34.74210000", "88291.82033100", "0"], [1748725020000, "2542.43000000", "2542.43000000", "2542.42000000", "2542.42000000", "13.18190000", 1748725079999, "33514.04572500", 53, "11.95270000", "30388.90306100", "0"], [1748725080000, "2542.43000000", "2542.43000000", "2541.36000000", "2541.36000000", "101.06590000", 1748725139999, "256930.67900300", 568, "7.69500000", "19562.77137500", "0"], [1748725140000, "2541.37000000", "2542.30000000", "2541.37000000", "2542.19000000", "95.22120000", 1748725199999, "242064.77529500", 561, "24.40270000", "62028.00475500", "0"], [1748725200000, "2542.20000000", "2546.50000000", "2542.19000000", "2545.61000000", "859.36840000", 1748725259999, "2186941.68256800", 2399, "656.18300000", "1669679.71198100", "0"], [1748725260000, "2545.61000000", "2546.00000000", "2545.20000000", "2545.47000000", "63.73080000", 1748725319999, "162229.57446800", 893, "45.79530000", "116570.46557100", "0"], [1748725320000, "2545.47000000", "2546.11000000", "2544.48000000", "2545.11000000", "313.28700000", 1748725379999, "797347.37088600", 1516, "216.15890000", "550123.25479400", "0"], [1748725380000, "2545.12000000", "2550.34000000", "2545.11000000", "2548.49000000", "832.53690000", 1748725439999, "2121830.24623600", 3209, "654.92700000", "1669065.91858300", "0"], [1748725440000, "2548.49000000", "2548.49000000", "2546.90000000", "2546.90000000", "79.46050000", 1748725499999, "202428.95721900", 666, "32.79970000", "83552.21191800", "0"], [1748725500000, "2546.91000000", "2548.40000000", "2546.91000000", "2547.20000000", "143.02780000", 1748725559999, "364406.78781900", 1208, "74.70510000", "190310.49700800", "0"], [1748725560000, "2547.20000000", "2547.48000000", "2547.20000000", "2547.47000000", "45.31000000", 1748725619999, "115416.80650200", 343, "11.07090000", "28201.93221600", "0"], [1748725620000, "2547.48000000", "2548.60000000", "2547.47000000", "2548.21000000", "148.04960000", 1748725679999, "377265.19264600", 1168, "98.42460000", "250799.08781900", "0"], [1748725680000, "2548.22000000", "2549.75000000", "2547.90000000", "2548.94000000", "216.32880000", 1748725739999, "551405.71719500", 1293, "157.81640000", "402265.74273900", "0"], [1748725740000, "2548.93000000", "2548.94000000", "2547.91000000", "2548.01000000", "61.50200000", 1748725799999, "156718.83582400", 538, "27.67520000", "70514.82576100", "0"], [1748725800000, "2548.01000000", "2550.00000000", "2548.01000000", "2549.99000000", "117.20400000", 1748725859999, "298770.01517500", 808, "108.63300000", "276921.61267200", "0"], [1748725860000, "2550.00000000", "2550.14000000", "2547.56000000", "2548.05000000", "519.16960000", 1748725919999, "1323264.77490600", 977, "93.92980000", "239351.50129200", "0"], [1748725920000, "2548.06000000", "2548.25000000", "2542.67000000", "2543.06000000", "599.71860000", 1748725979999, "1526491.89536200", 2023, "165.30270000", "420627.18070700", "0"], [1748725980000, "2543.06000000", "2543.80000000", "2542.35000000", "2542.97000000", "140.63190000", 1748726039999, "357643.77092400", 1611, "56.87320000", "144631.83876100", "0"], [1748726040000, "2542.97000000", "2542.97000000", "2541.07000000", "2541.08000000", "120.39130000", 1748726099999, "306027.50806300", 1010, "16.33410000", "41520.40833100", "0"], [1748726100000, "2541.08000000", "2542.00000000", "2540.20000000", "2540.21000000", "148.99110000", 1748726159999, "378600.05972300", 1639, "53.54290000", "136064.53611800", "0"], [1748726160000, "2540.20000000", "2540.96000000", "2539.77000000", "2540.96000000", "103.07810000", 1748726219999, "261841.25994900", 937, "61.14100000", "155309.85713900", "0"], [1748726220000, "2540.95000000", "2540.96000000", "2540.70000000", "2540.71000000", "55.65690000", 1748726279999, "141418.33254200", 367, "24.22990000", "61566.44892900", "0"], [1748726280000, "2540.71000000", "2541.29000000", "2540.30000000", "2540.32000000", "85.60840000", 1748726339999, "217517.78513300", 789, "21.57030000", "54808.87445900", "0"], [1748726340000, "2540.33000000", "2540.45000000", "2539.32000000", "2540.20000000", "228.04560000", 1748726399999, "579172.36789500", 998, "166.53460000", "422951.07916800", "0"], [1748726400000, "2540.21000000", "2540.41000000", "2540.20000000", "2540.41000000", "47.85590000", 1748726459999, "121565.55540500", 253, "41.96040000", "106589.24217800", "0"], [1748726460000, "2540.41000000", "2540.94000000", "2540.40000000", "2540.94000000", "42.08290000", 1748726519999, "106913.74760300", 255, "31.20520000", "79278.99728600", "0"], [1748726520000, "2540.93000000", "2541.40000000", "2540.93000000", "2541.29000000", "93.96800000", 1748726579999, "238790.18585000", 410, "78.89520000", "200485.40979100", "0"], [1748726580000, "2541.29000000", "2542.47000000", "2541.29000000", "2542.10000000", "130.02150000", 1748726639999, "330543.99916500", 763, "103.67330000", "263556.34535500", "0"], [1748726640000, "2542.11000000", "2542.60000000", "2542.10000000", "2542.60000000", "35.89350000", 1748726699999, "91255.70630600", 319, "28.10590000", "71455.88927200", "0"], [1748726700000, "2542.59000000", "2543.00000000", "2542.54000000", "2542.90000000", "162.40710000", 1748726759999, "412939.61695500", 611, "25.75090000", "65474.95531200", "0"], [1748726760000, "2542.91000000", "2543.14000000", "2542.90000000", "2542.91000000", "28.54390000", 1748726819999, "72585.63257700", 349, "9.82740000", "24990.36107100", "0"], [1748726820000, "2542.91000000", "2544.48000000", "2542.91000000", "2544.46000000", "182.67520000", 1748726879999, "464758.97533300", 880, "154.66670000", "393497.75128900", "0"], [1748726880000, "2544.46000000", "2544.47000000", "2544.10000000", "2544.13000000", "83.29140000", 1748726939999, "211925.69707300", 492, "9.38670000", "23880.85785000", "0"], [1748726940000, "2544.12000000", "2544.17000000", "2544.12000000", "2544.16000000", "13.14910000", 1748726999999, "33453.39332400", 177, "4.09190000", "10410.45226800", "0"], [1748727000000, "2544.16000000", "2544.45000000", "2544.16000000", "2544.44000000", "127.84640000", 1748727059999, "325273.33629900", 396, "23.81050000", "60580.84827900", "0"], [1748727060000, "2544.45000000", "2546.55000000", "2544.44000000", "2545.75000000", "294.31270000", 1748727119999, "749332.44166300", 1094, "145.18770000", "369639.45041600", "0"], [1748727120000, "2545.75000000", "2545.75000000", "2545.74000000", "2545.74000000", "14.63340000", 1748727179999, "37252.89018600", 97, "5.84700000", "14885.00025000", "0"], [1748727180000, "2545.74000000", "2545.75000000", "2541.70000000", "2541.70000000", "318.13360000", 1748727239999, "809308.88034700", 1555, "7.61150000", "19370.83534000", "0"], [1748727240000, "2541.70000000", "2542.99000000", "2540.55000000", "2542.99000000", "157.64210000", 1748727299999, "400651.22836300", 1293, "124.77390000", "317124.91606200", "0"], [1748727300000, "2543.00000000", "2543.97000000", "2543.00000000", "2543.97000000", "63.63090000", 1748727359999, "161851.17839600", 414, "36.47130000", "92765.82365000", "0"], [1748727360000, "2543.97000000", "2546.28000000", "2543.97000000", "2546.01000000", "142.17370000", 1748727419999, "361896.85419800", 831, "116.59610000", "296773.37963200", "0"], [1748727420000, "2546.01000000", "2546.01000000", "2544.43000000", "2545.03000000", "143.16800000", 1748727479999, "364403.55706400", 1011, "25.36900000", "64557.95862600", "0"], [1748727480000, "2545.03000000", "2545.04000000", "2542.46000000", "2542.46000000", "82.73280000", 1748727539999, "210463.90325000", 1364, "8.86780000", "22552.61318700", "0"], [1748727540000, "2542.47000000", "2542.96000000", "2541.36000000", "2542.96000000", "103.46540000", 1748727599999, "263022.73633100", 975, "32.64120000", "82975.42963600", "0"], [1748727600000, "2542.96000000", "2544.04000000", "2542.96000000", "2543.29000000", "57.88070000", 1748727659999, "147210.35391300", 904, "40.47900000", "102946.63215900", "0"], [1748727660000, "2543.29000000", "2543.29000000", "2542.43000000", "2542.98000000", "89.78850000", 1748727719999, "228322.35921100", 687, "31.71100000", "80627.25832700", "0"], [1748727720000, "2542.98000000", "2543.84000000", "2542.98000000", "2543.84000000", "26.22200000", 1748727779999, "66689.93982100", 409, "21.32540000", "54235.19482300", "0"], [1748727780000, "2543.84000000", "2543.84000000", "2542.70000000", "2542.70000000", "132.91700000", 1748727839999, "338054.56488600", 766, "36.33630000", "92404.46497000", "0"], [1748727840000, "2542.70000000", "2543.98000000", "2542.70000000", "2543.98000000", "35.33660000", 1748727899999, "89868.41152400", 630, "21.01420000", "53446.13317900", "0"], [1748727900000, "2543.98000000", "2544.22000000", "2543.97000000", "2544.22000000", "46.01020000", 1748727959999, "117050.02957700", 317, "16.81840000", "42785.87172300", "0"], [1748727960000, "2544.22000000", "2544.23000000", "2541.03000000", "2542.23000000", "331.13010000", 1748728019999, "841941.82375700", 2644, "123.90010000", "314939.83672300", "0"], [1748728020000, "2542.22000000", "2542.87000000", "2542.22000000", "2542.87000000", "84.95400000", 1748728079999, "216014.32595200", 628, "49.10010000", "124843.40243800", "0"], [1748728080000, "2542.86000000", "2543.96000000", "2542.86000000", "2543.96000000", "126.41560000", 1748728139999, "321508.58995300", 969, "101.52230000", "258189.45043600", "0"], [1748728140000, "2543.96000000", "2544.14000000", "2542.86000000", "2544.14000000", "107.78080000", 1748728199999, "274158.44019800", 919, "29.93850000", "76142.45877900", "0"], [1748728200000, "2544.15000000", "2544.19000000", "2542.98000000", "2542.99000000", "131.67030000", 1748728259999, "334901.45547700", 646, "31.48710000", "80073.80853800", "0"], [1748728260000, "2542.99000000", "2542.99000000", "2542.97000000", "2542.97000000", "38.05840000", 1748728319999, "96781.84246800", 239, "9.32000000", "23700.66628200", "0"], [1748728320000, "2542.98000000", "2543.00000000", "2542.11000000", "2542.44000000", "151.88210000", 1748728379999, "386161.94429700", 495, "12.49450000", "31769.36460000", "0"], [1748728380000, "2542.44000000", "2545.27000000", "2542.12000000", "2545.27000000", "155.27050000", 1748728439999, "394971.02216800", 1389, "95.16180000", "242087.65451800", "0"], [1748728440000, "2545.27000000", "2545.27000000", "2544.44000000", "2545.24000000", "65.96820000", 1748728499999, "167872.93846300", 679, "36.74580000", "93505.30532400", "0"], [1748728500000, "2545.24000000", "2545.24000000", "2544.31000000", "2544.45000000", "86.39950000", 1748728559999, "219868.78212300", 836, "38.56500000", "98131.40468600", "0"], [1748728560000, "2544.44000000", "2544.45000000", "2539.99000000", "2541.60000000", "402.50400000", 1748728619999, "1023095.17499500", 2144, "156.71970000", "398201.55092800", "0"], [1748728620000, "2541.61000000", "2541.61000000", "2541.41000000", "2541.42000000", "11.57960000", 1748728679999, "29430.49638800", 136, "4.69270000", "11926.77589900", "0"], [1748728680000, "2541.42000000", "2543.19000000", "2541.41000000", "2543.17000000", "73.51530000", 1748728739999, "186907.40005100", 679, "39.43820000", "100247.19146300", "0"], [1748728740000, "2543.17000000", "2543.28000000", "2542.46000000", "2543.21000000", "127.09050000", 1748728799999, "323171.80177900", 1296, "62.87280000", "159873.88123600", "0"], [1748728800000, "2543.21000000", "2545.00000000", "2543.21000000", "2544.26000000", "110.23080000", 1748728859999, "280442.60030500", 1395, "86.20120000", "219300.56474500", "0"], [1748728860000, "2544.25000000", "2544.25000000", "2540.95000000", "2541.28000000", "688.06330000", 1748728919999, "1749413.31423400", 3123, "314.39720000", "799393.71191800", "0"], [1748728920000, "2541.28000000", "2543.83000000", "2540.73000000", "2542.10000000", "341.29330000", 1748728979999, "867698.24546500", 3911, "194.73190000", "495141.28914300", "0"], [1748728980000, "2542.10000000", "2542.10000000", "2539.44000000", "2539.51000000", "266.42400000", 1748729039999, "676860.75510000", 2784, "68.31950000", "173541.01858000", "0"], [1748729040000, "2539.51000000", "2540.00000000", "2539.03000000", "2539.49000000", "202.57080000", 1748729099999, "514395.93693000", 1368, "54.32480000", "137947.23148900", "0"], [1748729100000, "2539.50000000", "2539.50000000", "2536.59000000", "2539.10000000", "200.86450000", 1748729159999, "509820.34912300", 2040, "96.45430000", "244822.70220000", "0"], [1748729160000, "2539.10000000", "2541.93000000", "2539.10000000", "2540.86000000", "265.36160000", 1748729219999, "674197.97868500", 2024, "182.53460000", "463784.78909700", "0"], [1748729220000, "2540.86000000", "2542.36000000", "2540.60000000", "2540.60000000", "102.85900000", 1748729279999, "261435.94724600", 1382, "77.47500000", "196916.13193700", "0"], [1748729280000, "2540.60000000", "2541.81000000", "2540.01000000", "2541.80000000", "115.55130000", 1748729339999, "293648.69717000", 1363, "97.18380000", "246981.51953200", "0"], [1748729340000, "2541.80000000", "2541.80000000", "2540.41000000", "2541.20000000", "18.07990000", 1748729399999, "45943.93607000", 856, "4.81280000", "12229.46108900", "0"], [1748729400000, "2541.19000000", "2541.19000000", "2539.01000000", "2540.28000000", "252.55160000", 1748729459999, "641436.76262400", 1269, "26.51870000", "67344.44278100", "0"], [1748729460000, "2540.28000000", "2542.67000000", "2540.28000000", "2541.52000000", "270.11210000", 1748729519999, "686474.08854200", 1523, "222.53000000", "565520.47503900", "0"], [1748729520000, "2541.53000000", "2542.00000000", "2540.40000000", "2541.94000000", "55.90170000", 1748729579999, "142052.58070500", 1464, "16.06760000", "40831.02740600", "0"], [1748729580000, "2541.93000000", "2541.93000000", "2539.77000000", "2540.31000000", "229.55590000", 1748729639999, "583181.49452400", 1260, "20.99550000", "53328.71982700", "0"], [1748729640000, "2540.31000000", "2541.78000000", "2539.61000000", "2541.11000000", "122.89050000", 1748729699999, "312253.61537100", 1838, "96.34130000", "244793.94771600", "0"], [1748729700000, "2541.10000000", "2541.10000000", "2538.60000000", "2538.81000000", "55.22990000", 1748729759999, "140267.60305700", 1591, "9.98150000", "25346.58253100", "0"], [1748729760000, "2538.80000000", "2540.30000000", "2537.54000000", "2540.10000000", "226.10770000", 1748729819999, "573959.34344000", 1417, "37.20170000", "94452.07779600", "0"], [1748729820000, "2540.09000000", "2540.11000000", "2538.99000000", "2539.44000000", "86.28200000", 1748729879999, "219096.88048800", 1166, "12.43320000", "31575.12533000", "0"], [1748729880000, "2539.44000000", "2541.20000000", "2538.27000000", "2541.11000000", "125.53040000", 1748729939999, "318799.54533700", 1669, "84.56650000", "214778.15896000", "0"], [1748729940000, "2541.11000000", "2541.11000000", "2538.81000000", "2538.96000000", "162.46950000", 1748729999999, "412612.38467200", 1288, "82.49530000", "209499.76350300", "0"], [1748730000000, "2538.96000000", "2541.29000000", "2538.95000000", "2540.11000000", "228.63480000", 1748730059999, "580824.40249200", 1481, "190.37900000", "483626.44416800", "0"], [1748730060000, "2540.11000000", "2540.11000000", "2539.50000000", "2539.51000000", "43.45680000", 1748730119999, "110375.57526500", 706, "22.70180000", "57659.81120100", "0"], [1748730120000, "2539.51000000", "2539.51000000", "2538.49000000", "2538.70000000", "68.76480000", 1748730179999, "174570.91412900", 816, "50.19500000", "127424.12767000", "0"], [1748730180000, "2538.71000000", "2539.99000000", "2538.61000000", "2539.39000000", "130.83830000", 1748730239999, "332261.92341400", 1236, "67.78940000", "172123.16101000", "0"], [1748730240000, "2539.40000000", "2539.89000000", "2538.30000000", "2538.30000000", "37.68860000", 1748730299999, "95684.83402900", 969, "9.19870000", "23358.86486600", "0"], [1748730300000, "2538.30000000", "2538.38000000", "2536.36000000", "2538.38000000", "238.99690000", 1748730359999, "606399.88356100", 1908, "95.38620000", "242039.16569000", "0"], [1748730360000, "2538.39000000", "2540.16000000", "2538.38000000", "2539.99000000", "184.98690000", 1748730419999, "469748.66739100", 1437, "131.41700000", "333700.07311400", "0"], [1748730420000, "2539.99000000", "2540.29000000", "2538.50000000", "2538.51000000", "88.44570000", 1748730479999, "224621.23855400", 945, "69.50910000", "176530.50751700", "0"], [1748730480000, "2538.51000000", "2538.51000000", "2536.82000000", "2536.99000000", "40.16090000", 1748730539999, "101910.45465200", 727, "7.12060000", "18065.56949700", "0"], [1748730540000, "2536.99000000", "2537.38000000", "2536.56000000", "2536.70000000", "65.30600000", 1748730599999, "165669.18034700", 894, "35.01340000", "88823.44025600", "0"], [1748730600000, "2536.70000000", "2538.39000000", "2536.70000000", "2537.50000000", "145.95420000", 1748730659999, "370361.42375200", 876, "136.39530000", "346101.99245200", "0"], [1748730660000, "2537.51000000", "2537.66000000", "2537.10000000", "2537.10000000", "10.41260000", 1748730719999, "26420.59585300", 375, "4.74500000", "12039.87027900", "0"], [1748730720000, "2537.10000000", "2537.66000000", "2536.05000000", "2536.06000000", "181.54410000", 1748730779999, "460531.39331100", 1246, "67.55080000", "171386.31384700", "0"], [1748730780000, "2536.06000000", "2536.69000000", "2534.42000000", "2534.51000000", "300.57770000", 1748730839999, "762121.65030500", 2110, "27.93780000", "70845.51331100", "0"], [1748730840000, "2534.52000000", "2537.39000000", "2534.52000000", "2537.37000000", "218.40290000", 1748730899999, "553826.59443100", 1507, "171.69890000", "435359.95873800", "0"], [1748730900000, "2537.37000000", "2538.24000000", "2536.60000000", "2538.24000000", "152.39950000", 1748730959999, "386693.90771000", 1033, "137.65840000", "349295.13959400", "0"], [1748730960000, "2538.23000000", "2539.13000000", "2537.78000000", "2539.12000000", "82.64360000", 1748731019999, "209802.24762300", 631, "62.17850000", "157851.65366000", "0"], [1748731020000, "2539.12000000", "2539.12000000", "2538.30000000", "2538.31000000", "30.90620000", 1748731079999, "78460.25159600", 662, "8.28480000", "21032.91122500", "0"], [1748731080000, "2538.31000000", "2538.31000000", "2537.79000000", "2537.80000000", "33.53980000", 1748731139999, "85126.33734900", 566, "17.13660000", "43493.25160300", "0"], [1748731140000, "2537.80000000", "2538.14000000", "2537.80000000", "2537.84000000", "44.66370000", 1748731199999, "113354.78130300", 368, "27.05530000", "68664.30048600", "0"], [1748731200000, "2537.85000000", "2538.13000000", "2537.69000000", "2537.85000000", "35.97350000", 1748731259999, "91302.46096600", 541, "7.47260000", "18964.82805000", "0"], [1748731260000, "2537.86000000", "2537.88000000", "2537.06000000", "2537.37000000", "365.28470000", 1748731319999, "926892.80554500", 1072, "34.65330000", "87923.48159800", "0"], [1748731320000, "2537.38000000", "2538.14000000", "2537.38000000", "2537.51000000", "130.13460000", 1748731379999, "330274.96440600", 539, "121.89730000", "309369.03732400", "0"], [1748731380000, "2537.50000000", "2537.80000000", "2537.30000000", "2537.79000000", "32.48760000", 1748731439999, "82435.15880500", 324, "18.95950000", "48108.48104500", "0"], [1748731440000, "2537.80000000", "2538.60000000", "2537.79000000", "2538.59000000", "77.64540000", 1748731499999, "197074.03574000", 426, "70.74330000", "179554.75852300", "0"], [1748731500000, "2538.59000000", "2538.59000000", "2537.92000000", "2537.97000000", "61.35170000", 1748731559999, "155721.42525000", 474, "12.95770000", "32887.55942400", "0"], [1748731560000, "2537.97000000", "2537.97000000", "2537.37000000", "2537.43000000", "18.49420000", 1748731619999, "46930.07165500", 498, "5.27930000", "13396.42811000", "0"], [1748731620000, "2537.44000000", "2537.44000000", "2535.10000000", "2535.99000000", "60.94310000", 1748731679999, "154568.72785900", 1317, "13.84280000", "35104.57655900", "0"], [1748731680000, "2535.99000000", "2536.37000000", "2533.80000000", "2534.16000000", "245.89510000", 1748731739999, "623304.07671800", 1519, "60.74260000", "153945.18691100", "0"], [1748731740000, "2534.16000000", "2534.84000000", "2534.10000000", "2534.69000000", "171.65720000", 1748731799999, "435071.73097100", 1201, "48.77790000", "123624.26706500", "0"], [1748731800000, "2534.69000000", "2535.00000000", "2533.74000000", "2533.78000000", "101.17290000", 1748731859999, "256421.35424400", 763, "30.00780000", "76059.29342800", "0"], [1748731860000, "2533.78000000", "2534.59000000", "2533.57000000", "2534.08000000", "41.96930000", 1748731919999, "106350.40162600", 982, "24.22820000", "61392.25017100", "0"], [1748731920000, "2534.09000000", "2534.29000000", "2534.09000000", "2534.22000000", "56.31710000", 1748731979999, "142721.87924700", 361, "23.89270000", "60549.70093600", "0"], [1748731980000, "2534.23000000", "2534.23000000", "2533.75000000", "2533.83000000", "53.06440000", 1748732039999, "134464.42417600", 428, "31.46890000", "79740.28200700", "0"], [1748732040000, "2533.84000000", "2534.33000000", "2533.16000000", "2533.33000000", "109.92950000", 1748732099999, "278507.24346800", 1035, "57.64100000", "146030.73854200", "0"], [1748732100000, "2533.33000000", "2533.34000000", "2533.31000000", "2533.31000000", "25.27850000", 1748732159999, "64038.53522300", 172, "10.90860000", "27634.97820800", "0"], [1748732160000, "2533.31000000", "2533.32000000", "2533.24000000", "2533.24000000", "20.94490000", 1748732219999, "53059.84664100", 223, "10.08040000", "25536.77314200", "0"], [1748732220000, "2533.24000000", "2533.25000000", "2531.61000000", "2532.00000000", "344.06690000", 1748732279999, "871292.17995800", 1876, "148.61370000", "376310.13540200", "0"], [1748732280000, "2532.00000000", "2532.17000000", "2530.71000000", "2530.72000000", "148.39920000", 1748732339999, "375711.23570000", 1113, "96.43460000", "244161.30916300", "0"], [1748732340000, "2530.72000000", "2531.61000000", "2530.69000000", "2530.76000000", "150.09440000", 1748732399999, "379910.50911100", 1376, "94.21450000", "238476.28740400", "0"], [1748732400000, "2530.76000000", "2531.00000000", "2529.11000000", "2529.53000000", "236.21630000", 1748732459999, "597652.91445900", 1804, "89.78080000", "227156.54582000", "0"], [1748732460000, "2529.52000000", "2529.60000000", "2528.99000000", "2529.60000000", "102.26220000", 1748732519999, "258643.22735500", 747, "75.90360000", "191979.53312300", "0"], [1748732520000, "2529.59000000", "2529.59000000", "2527.62000000", "2527.99000000", "212.23140000", 1748732579999, "536656.12950400", 1723, "18.92040000", "47837.94437100", "0"], [1748732580000, "2528.00000000", "2528.19000000", "2525.10000000", "2525.10000000", "232.20460000", 1748732639999, "586724.01572600", 2764, "59.29600000", "149835.37464500", "0"], [1748732640000, "2525.11000000", "2526.80000000", "2524.41000000", "2526.41000000", "357.29820000", 1748732699999, "902346.69351300", 2918, "160.03080000", "404153.19315500", "0"], [1748732700000, "2526.40000000", "2528.49000000", "2526.19000000", "2527.28000000", "228.64050000", 1748732759999, "577814.82540900", 2141, "74.58370000", "188475.77914100", "0"], [1748732760000, "2527.28000000", "2527.74000000", "2525.50000000", "2525.81000000", "261.49600000", 1748732819999, "660753.21710500", 1725, "202.17820000", "510871.95936200", "0"], [1748732820000, "2525.82000000", "2527.96000000", "2525.81000000", "2527.19000000", "56.18500000", 1748732879999, "141982.20567900", 1639, "41.55570000", "105008.91166200", "0"], [1748732880000, "2527.20000000", "2533.15000000", "2527.19000000", "2532.89000000", "543.06430000", 1748732939999, "1374206.45543900", 2654, "497.57570000", "1259049.79814900", "0"], [1748732940000, "2532.90000000", "2533.10000000", "2531.89000000", "2532.65000000", "75.06200000", 1748732999999, "190094.33550300", 1335, "54.09360000", "136990.87138200", "0"], [1748733000000, "2532.65000000", "2533.34000000", "2532.20000000", "2533.34000000", "51.54130000", 1748733059999, "130543.91365900", 800, "44.24470000", "112061.53429400", "0"], [1748733060000, "2533.33000000", "2533.65000000", "2532.41000000", "2532.42000000", "110.15830000", 1748733119999, "279049.31065500", 1141, "63.66800000", "161283.50304800", "0"], [1748733120000, "2532.41000000", "2535.43000000", "2531.71000000", "2534.77000000", "336.59980000", 1748733179999, "852768.04597600", 1440, "291.85060000", "739407.23934500", "0"], [1748733180000, "2534.77000000", "2534.77000000", "2533.60000000", "2534.23000000", "58.72270000", 1748733239999, "148807.10339300", 728, "37.25520000", "94404.42020000", "0"], [1748733240000, "2534.24000000", "2538.36000000", "2534.24000000", "2538.27000000", "549.16600000", 1748733299999, "1393146.42997600", 1914, "377.35300000", "957206.92459300", "0"], [1748733300000, "2538.27000000", "2548.31000000", "2538.27000000", "2544.70000000", "1681.84380000", 1748733359999, "4278735.60745000", 5796, "943.75440000", "2400849.34074300", "0"], [1748733360000, "2544.71000000", "2545.02000000", "2543.60000000", "2543.60000000", "288.31530000", 1748733419999, "733507.09639100", 2716, "149.41670000", "380121.11355000", "0"], [1748733420000, "2543.60000000", "2543.61000000", "2541.70000000", "2542.43000000", "226.06570000", 1748733479999, "574734.85680300", 1416, "135.77560000", "345175.55732100", "0"], [1748733480000, "2542.43000000", "2542.43000000", "2535.62000000", "2536.89000000", "1068.10250000", 1748733539999, "2710885.42450800", 3087, "451.92260000", "1146742.89298800", "0"], [1748733540000, "2536.90000000", "2538.89000000", "2536.90000000", "2538.51000000", "172.36420000", 1748733599999, "437512.88354000", 1320, "72.13800000", "183085.99611600", "0"], [1748733600000, "2538.50000000", "2540.43000000", "2538.50000000", "2538.81000000", "193.17890000", 1748733659999, "490551.43374100", 1054, "116.24340000", "295163.96741300", "0"], [1748733660000, "2538.80000000", "2538.80000000", "2536.81000000", "2536.86000000", "84.08850000", 1748733719999, "213389.31040500", 1285, "50.59300000", "128379.85886800", "0"], [1748733720000, "2536.85000000", "2537.70000000", "2535.43000000", "2537.38000000", "280.00530000", 1748733779999, "710286.42607200", 1520, "184.03900000", "466851.23837900", "0"], [1748733780000, "2537.37000000", "2537.38000000", "2535.00000000", "2535.00000000", "143.60580000", 1748733839999, "364176.37713000", 894, "4.30030000", "10905.81358600", "0"], [1748733840000, "2535.00000000", "2535.00000000", "2534.53000000", "2534.74000000", "181.59980000", 1748733899999, "460302.91156400", 544, "134.69930000", "341424.20530700", "0"], [1748733900000, "2534.74000000", "2536.60000000", "2534.37000000", "2536.60000000", "191.86590000", 1748733959999, "486483.21152200", 959, "167.87970000", "425683.46667800", "0"], [1748733960000, "2536.60000000", "2536.71000000", "2535.16000000", "2535.46000000", "67.05590000", 1748734019999, "170022.10474900", 880, "19.46170000", "49343.67536700", "0"], [1748734020000, "2535.45000000", "2535.72000000", "2535.21000000", "2535.40000000", "102.09810000", 1748734079999, "258857.11419300", 468, "77.79910000", "197248.80338500", "0"], [1748734080000, "2535.41000000", "2535.41000000", "2534.50000000", "2534.70000000", "67.32920000", 1748734139999, "170667.75701800", 520, "35.78660000", "90703.31786500", "0"], [1748734140000, "2534.69000000", "2534.69000000", "2533.80000000", "2534.34000000", "34.28390000", 1748734199999, "86886.32463400", 689, "12.27000000", "31094.86641000", "0"], [1748734200000, "2534.35000000", "2535.00000000", "2534.35000000", "2534.36000000", "43.64110000", 1748734259999, "110618.08887500", 531, "17.04980000", "43215.55124500", "0"], [1748734260000, "2534.35000000", "2534.70000000", "2533.26000000", "2534.11000000", "93.88130000", 1748734319999, "237869.77071700", 933, "47.87660000", "121308.76723600", "0"], [1748734320000, "2534.11000000", "2534.98000000", "2533.00000000", "2533.00000000", "104.76710000", 1748734379999, "265511.21041600", 1440, "56.67350000", "143643.12627200", "0"], [1748734380000, "2533.01000000", "2533.88000000", "2532.80000000", "2533.51000000", "35.42950000", 1748734439999, "89748.90724100", 585, "19.95590000", "50551.89143200", "0"], [1748734440000, "2533.50000000", "2534.50000000", "2532.69000000", "2534.49000000", "147.55650000", 1748734499999, "373819.87538000", 905, "93.35510000", "236517.73657800", "0"], [1748734500000, "2534.50000000", "2534.89000000", "2533.99000000", "2534.29000000", "69.02930000", 1748734559999, "174934.93112400", 697, "29.78300000", "75474.94393300", "0"], [1748734560000, "2534.30000000", "2536.00000000", "2534.30000000", "2535.47000000", "122.30870000", 1748734619999, "310109.64332000", 1188, "103.60980000", "262696.17355800", "0"], [1748734620000, "2535.46000000", "2535.47000000", "2533.83000000", "2534.04000000", "54.01480000", 1748734679999, "136903.14605200", 767, "8.37990000", "21236.82697700", "0"], [1748734680000, "2534.04000000", "2534.05000000", "2531.78000000", "2533.21000000", "347.78560000", 1748734739999, "880848.79261300", 1368, "187.95620000", "476016.40739100", "0"], [1748734740000, "2533.21000000", "2533.21000000", "2532.17000000", "2532.20000000", "33.09590000", 1748734799999, "83814.25177300", 598, "6.75860000", "17114.15329700", "0"], [1748734800000, "2532.21000000", "2532.21000000", "2530.43000000", "2530.50000000", "84.76020000", 1748734859999, "214542.37365200", 774, "8.29100000", "20982.24715000", "0"], [1748734860000, "2530.49000000", "2530.50000000", "2528.93000000", "2529.91000000", "315.58160000", 1748734919999, "798348.08530500", 1688, "215.60590000", "545412.99773000", "0"], [1748734920000, "2529.91000000", "2530.74000000", "2529.72000000", "2530.00000000", "88.74600000", 1748734979999, "224538.35356200", 1184, "63.98480000", "161883.90066400", "0"], [1748734980000, "2530.00000000", "2530.38000000", "2529.69000000", "2530.38000000", "82.00610000", 1748735039999, "207473.76386900", 431, "72.89350000", "184419.29428500", "0"], [1748735040000, "2530.38000000", "2530.50000000", "2529.99000000", "2530.49000000", "78.08110000", 1748735099999, "197572.65445000", 326, "48.56990000", "122898.85854700", "0"], [1748735100000, "2530.49000000", "2531.32000000", "2529.50000000", "2531.32000000", "251.62010000", 1748735159999, "636708.47315500", 916, "168.45950000", "426272.85926500", "0"], [1748735160000, "2531.31000000", "2531.31000000", "2528.64000000", "2528.64000000", "69.43910000", 1748735219999, "175660.39105300", 1002, "2.22710000", "5635.84704800", "0"], [1748735220000, "2528.65000000", "2529.00000000", "2527.50000000", "2527.59000000", "185.75050000", 1748735279999, "469609.82379400", 1206, "143.95850000", "363957.67528800", "0"], [1748735280000, "2527.59000000", "2529.40000000", "2527.59000000", "2529.40000000", "130.57030000", 1748735339999, "330147.93665900", 1022, "116.61490000", "294868.36449100", "0"], [1748735340000, "2529.40000000", "2530.44000000", "2529.39000000", "2530.44000000", "77.44060000", 1748735399999, "195931.25811100", 432, "73.63930000", "186313.21030900", "0"], [1748735400000, "2530.44000000", "2530.44000000", "2529.29000000", "2529.80000000", "144.84250000", 1748735459999, "366391.71761100", 731, "81.69630000", "206637.31405500", "0"], [1748735460000, "2529.80000000", "2529.99000000", "2529.10000000", "2529.98000000", "66.85160000", 1748735519999, "169104.55212700", 706, "60.21820000", "152325.12033400", "0"], [1748735520000, "2529.99000000", "2530.41000000", "2528.01000000", "2528.75000000", "238.38020000", 1748735579999, "602910.83115800", 1251, "70.75360000", "179002.97742700", "0"], [1748735580000, "2528.75000000", "2528.80000000", "2526.55000000", "2526.99000000", "217.79700000", 1748735639999, "550498.53107200", 1055, "40.67840000", "102827.95739500", "0"], [1748735640000, "2526.99000000", "2528.10000000", "2526.98000000", "2528.10000000", "217.72630000", 1748735699999, "550308.29402000", 671, "188.66090000", "476843.42360600", "0"], [1748735700000, "2528.09000000", "2529.23000000", "2528.09000000", "2528.11000000", "65.85480000", 1748735759999, "166519.16214400", 703, "49.06190000", "124054.98368000", "0"], [1748735760000, "2528.11000000", "2528.32000000", "2528.10000000", "2528.10000000", "72.06210000", 1748735819999, "182188.15528600", 342, "58.61800000", "148197.72562800", "0"], [1748735820000, "2528.10000000", "2528.11000000", "2526.77000000", "2527.38000000", "167.96260000", 1748735879999, "424468.35145400", 814, "117.65470000", "297312.27484400", "0"], [1748735880000, "2527.39000000", "2528.46000000", "2527.27000000", "2527.91000000", "70.71230000", 1748735939999, "178757.35068200", 755, "46.28920000", "117019.32508900", "0"], [1748735940000, "2527.90000000", "2528.06000000", "2527.38000000", "2528.06000000", "58.22460000", 1748735999999, "147183.25844600", 573, "39.78840000", "100581.54014300", "0"], [1748736000000, "2528.06000000", "2528.53000000", "2527.38000000", "2528.52000000", "232.62090000", 1748736059999, "588018.08916400", 1201, "198.24980000", "501123.10604800", "0"], [1748736060000, "2528.53000000", "2528.59000000", "2524.56000000", "2526.10000000", "285.06470000", 1748736119999, "720019.83735000", 1837, "75.34710000", "190300.51917300", "0"], [1748736120000, "2526.11000000", "2527.13000000", "2525.04000000", "2527.13000000", "241.76040000", 1748736179999, "610638.85958100", 1369, "147.11770000", "371598.93792000", "0"], [1748736180000, "2527.12000000", "2528.80000000", "2525.88000000", "2525.88000000", "168.90500000", 1748736239999, "426832.01472900", 1908, "78.63500000", "198718.62638400", "0"], [1748736240000, "2525.89000000", "2526.27000000", "2524.13000000", "2524.38000000", "209.09440000", 1748736299999, "527981.24812700", 1462, "61.99530000", "156563.74938100", "0"], [1748736300000, "2524.38000000", "2527.60000000", "2524.38000000", "2527.40000000", "685.39230000", 1748736359999, "1731770.43085300", 1842, "363.63120000", "918697.38756900", "0"], [1748736360000, "2527.41000000", "2527.74000000", "2525.90000000", "2525.91000000", "446.78330000", 1748736419999, "1129037.02258900", 1644, "331.51360000", "837760.64393600", "0"], [1748736420000, "2525.91000000", "2526.07000000", "2525.25000000", "2525.26000000", "84.90600000", 1748736479999, "214424.77379400", 891, "37.78140000", "95414.07232000", "0"], [1748736480000, "2525.26000000", "2527.06000000", "2524.37000000", "2525.76000000", "272.96110000", 1748736539999, "689393.02080400", 2110, "197.33000000", "498401.98036700", "0"], [1748736540000, "2525.76000000", "2527.33000000", "2525.00000000", "2527.33000000", "210.68200000", 1748736599999, "532236.71953100", 1118, "181.31830000", "458066.95447600", "0"], [1748736600000, "2527.32000000", "2527.39000000", "2526.49000000", "2527.28000000", "88.59330000", 1748736659999, "223880.21097700", 1117, "45.43930000", "114819.67821100", "0"], [1748736660000, "2527.27000000", "2527.39000000", "2523.36000000", "2524.20000000", "458.34110000", 1748736719999, "1157191.12129400", 2556, "144.55220000", "365009.78884600", "0"], [1748736720000, "2524.20000000", "2524.46000000", "2522.36000000", "2522.89000000", "259.19320000", 1748736779999, "654042.23205200", 2061, "96.20020000", "242732.51184700", "0"], [1748736780000, "2522.88000000", "2522.88000000", "2518.00000000", "2519.80000000", "1616.36040000", 1748736839999, "4072842.82557000", 6566, "657.75500000", "1657174.29754300", "0"], [1748736840000, "2519.79000000", "2520.78000000", "2519.34000000", "2520.44000000", "161.51280000", 1748736899999, "407033.44247100", 2031, "81.92350000", "206449.61232300", "0"], [1748736900000, "2520.44000000", "2520.50000000", "2516.41000000", "2518.18000000", "791.12470000", 1748736959999, "1992512.18734800", 3917, "171.00820000", "430631.45707400", "0"], [1748736960000, "2518.18000000", "2519.50000000", "2516.64000000", "2519.49000000", "391.77960000", 1748737019999, "986609.80519100", 2377, "195.71330000", "492887.16242400", "0"], [1748737020000, "2519.50000000", "2519.60000000", "2516.55000000", "2517.99000000", "427.82920000", 1748737079999, "1077070.95329900", 2957, "140.12520000", "352775.90063700", "0"], [1748737080000, "2517.99000000", "2520.50000000", "2517.17000000", "2518.35000000", "407.03030000", 1748737139999, "1025094.46835300", 2757, "206.35010000", "519759.84954900", "0"], [1748737140000, "2518.35000000", "2520.83000000", "2518.35000000", "2520.21000000", "369.64510000", 1748737199999, "931462.53061500", 2226, "247.66130000", "624121.63626100", "0"], [1748737200000, "2520.20000000", "2522.99000000", "2519.05000000", "2521.70000000", "445.24800000", 1748737259999, "1122685.32736700", 2839, "271.19850000", "683780.61627300", "0"], [1748737260000, "2521.70000000", "2522.69000000", "2521.70000000", "2522.51000000", "90.60040000", 1748737319999, "228515.71064100", 650, "72.68210000", "183322.08326100", "0"], [1748737320000, "2522.50000000", "2522.50000000", "2519.58000000", "2519.71000000", "154.82580000", 1748737379999, "390304.45712300", 1814, "37.82000000", "95335.34298600", "0"], [1748737380000, "2519.71000000", "2520.50000000", "2516.74000000", "2519.09000000", "546.17050000", 1748737439999, "1375212.21866900", 2985, "267.59080000", "673731.38302300", "0"], [1748737440000, "2519.09000000", "2523.24000000", "2518.51000000", "2521.49000000", "369.27890000", 1748737499999, "931159.53754400", 2366, "282.02180000", "711120.77896700", "0"], [1748737500000, "2521.49000000", "2522.30000000", "2518.70000000", "2518.75000000", "291.37720000", 1748737559999, "734389.67222500", 3064, "126.81120000", "319695.12596700", "0"], [1748737560000, "2518.75000000", "2519.70000000", "2517.74000000", "2518.35000000", "245.89140000", 1748737619999, "619240.82961800", 2019, "45.31020000", "114127.51384300", "0"], [1748737620000, "2518.35000000", "2520.20000000", "2517.59000000", "2519.29000000", "456.03830000", 1748737679999, "1148814.88197700", 2057, "222.91060000", "561596.19138300", "0"], [1748737680000, "2519.28000000", "2519.28000000", "2516.02000000", "2516.94000000", "252.32360000", 1748737739999, "635152.11665400", 2330, "70.97850000", "178639.60105800", "0"], [1748737740000, "2516.93000000", "2518.49000000", "2515.34000000", "2517.85000000", "483.58770000", 1748737799999, "1217198.49332900", 3319, "323.87890000", "815244.75097000", "0"], [1748737800000, "2517.86000000", "2518.18000000", "2515.63000000", "2517.30000000", "710.80660000", 1748737859999, "1789142.69161000", 4083, "471.90710000", "1187833.83857800", "0"], [1748737860000, "2517.31000000", "2519.30000000", "2516.98000000", "2518.63000000", "696.58820000", 1748737919999, "1753913.37302400", 2631, "418.75620000", "1054440.89020100", "0"], [1748737920000, "2518.64000000", "2521.23000000", "2518.64000000", "2520.70000000", "411.43820000", 1748737979999, "1036955.21689200", 3044, "312.91110000", "788611.77324300", "0"], [1748737980000, "2520.70000000", "2520.70000000", "2515.96000000", "2517.39000000", "536.56820000", 1748738039999, "1350877.08775300", 3074, "133.66660000", "336532.57539500", "0"], [1748738040000, "2517.40000000", "2519.14000000", "2516.21000000", "2518.81000000", "591.44790000", 1748738099999, "1489150.54559200", 2226, "526.73150000", "1326237.48161200", "0"], [1748738100000, "2518.80000000", "2521.22000000", "2518.60000000", "2520.81000000", "331.16880000", 1748738159999, "834691.78896100", 1484, "237.89390000", "599563.79120200", "0"], [1748738160000, "2520.81000000", "2521.29000000", "2520.00000000", "2521.01000000", "148.34910000", 1748738219999, "373970.18604700", 1217, "98.59550000", "248550.52020200", "0"], [1748738220000, "2521.01000000", "2522.36000000", "2521.01000000", "2521.01000000", "177.86550000", 1748738279999, "448518.85436300", 1037, "127.83280000", "322344.40859800", "0"], [1748738280000, "2521.01000000", "2521.21000000", "2520.20000000", "2521.00000000", "147.56740000", 1748738339999, "371997.89599300", 1063, "104.12450000", "262488.08782000", "0"], [1748738340000, "2521.00000000", "2521.35000000", "2519.89000000", "2521.35000000", "174.87290000", 1748738399999, "440815.40737500", 1311, "103.58350000", "261123.91990800", "0"], [1748738400000, "2521.35000000", "2521.60000000", "2521.17000000", "2521.57000000", "67.59820000", 1748738459999, "170448.08256100", 692, "23.75000000", "59883.43258400", "0"], [1748738460000, "2521.57000000", "2521.69000000", "2520.75000000", "2521.28000000", "112.39480000", 1748738519999, "283397.17039100", 1145, "89.46160000", "225574.68139200", "0"], [1748738520000, "2521.28000000", "2521.67000000", "2521.00000000", "2521.67000000", "144.49170000", 1748738579999, "364294.63926400", 756, "90.96300000", "229336.15969200", "0"], [1748738580000, "2521.67000000", "2521.67000000", "2520.70000000", "2520.91000000", "102.90880000", 1748738639999, "259479.31219600", 877, "29.85780000", "75282.94354700", "0"], [1748738640000, "2520.91000000", "2521.83000000", "2520.90000000", "2521.83000000", "103.91320000", 1748738699999, "261987.94266000", 653, "100.71050000", "253913.14351500", "0"], [1748738700000, "2521.83000000", "2524.25000000", "2521.82000000", "2523.56000000", "366.55620000", 1748738759999, "924858.90444900", 2153, "266.00000000", "671110.30869300", "0"], [1748738760000, "2523.56000000", "2524.38000000", "2523.33000000", "2523.94000000", "409.68180000", 1748738819999, "1034059.04118100", 1869, "206.65230000", "521607.16788600", "0"], [1748738820000, "2523.94000000", "2523.94000000", "2522.36000000", "2522.89000000", "202.38620000", 1748738879999, "510615.50326800", 1639, "66.19300000", "167003.84612300", "0"], [1748738880000, "2522.90000000", "2524.58000000", "2522.78000000", "2522.78000000", "510.06400000", 1748738939999, "1287145.35977500", 1273, "405.19290000", "1022503.53969400", "0"], [1748738940000, "2522.78000000", "2525.32000000", "2522.50000000", "2525.32000000", "408.36860000", 1748738999999, "1030551.00866800", 1239, "393.52600000", "993088.93558600", "0"], [1748739000000, "2525.31000000", "2525.46000000", "2524.38000000", "2524.38000000", "175.50430000", 1748739059999, "443138.52043700", 1088, "38.06580000", "96118.67404100", "0"], [1748739060000, "2524.37000000", "2526.07000000", "2524.37000000", "2525.52000000", "362.38490000", 1748739119999, "915092.81809600", 1124, "331.34400000", "836690.35630300", "0"], [1748739120000, "2525.52000000", "2525.54000000", "2525.40000000", "2525.40000000", "42.41040000", 1748739179999, "107107.87007000", 265, "33.31710000", "84143.28850100", "0"], [1748739180000, "2525.41000000", "2525.41000000", "2524.18000000", "2524.18000000", "99.55180000", 1748739239999, "251368.16548700", 477, "35.64600000", "90018.67626000", "0"], [1748739240000, "2524.18000000", "2524.18000000", "2521.35000000", "2521.36000000", "140.02330000", 1748739299999, "353281.58510500", 890, "33.73290000", "85116.46038800", "0"], [1748739300000, "2521.35000000", "2523.89000000", "2521.11000000", "2523.31000000", "420.40320000", 1748739359999, "1060397.08007400", 1423, "328.72150000", "829079.00948300", "0"], [1748739360000, "2523.32000000", "2525.57000000", "2522.86000000", "2525.46000000", "259.80880000", 1748739419999, "655890.78986200", 1113, "225.01870000", "568061.01319400", "0"], [1748739420000, "2525.45000000", "2525.46000000", "2524.37000000", "2524.63000000", "65.99650000", 1748739479999, "166627.55539100", 685, "32.83870000", "82901.88480900", "0"], [1748739480000, "2524.62000000", "2526.00000000", "2524.47000000", "2525.50000000", "175.09890000", 1748739539999, "442134.13191600", 967, "130.10510000", "328495.82698700", "0"], [1748739540000, "2525.51000000", "2525.80000000", "2525.48000000", "2525.76000000", "154.82500000", 1748739599999, "391024.25235500", 566, "66.65420000", "168339.03053400", "0"], [1748739600000, "2525.77000000", "2525.77000000", "2525.02000000", "2525.14000000", "112.38030000", 1748739659999, "283788.10916900", 1202, "53.54460000", "135206.12464600", "0"], [1748739660000, "2525.13000000", "2525.90000000", "2524.38000000", "2524.38000000", "166.03940000", 1748739719999, "419300.22879500", 1188, "113.28080000", "286081.21955700", "0"], [1748739720000, "2524.38000000", "2524.39000000", "2523.54000000", "2523.55000000", "148.81800000", 1748739779999, "375628.81346700", 891, "23.36380000", "58968.19956100", "0"], [1748739780000, "2523.55000000", "2524.93000000", "2523.55000000", "2524.51000000", "290.68910000", 1748739839999, "733695.13204900", 1293, "208.59850000", "526481.31429000", "0"], [1748739840000, "2524.50000000", "2524.50000000", "2522.80000000", "2522.80000000", "86.02310000", 1748739899999, "217064.30647200", 1022, "15.65640000", "39507.02486800", "0"], [1748739900000, "2522.81000000", "2524.08000000", "2522.81000000", "2523.67000000", "380.05980000", 1748739959999, "959047.08461800", 1164, "264.29380000", "666847.76941300", "0"], [1748739960000, "2523.66000000", "2523.67000000", "2521.21000000", "2521.22000000", "92.78800000", 1748740019999, "234039.12980600", 1457, "11.96020000", "30164.61484600", "0"], [1748740020000, "2521.22000000", "2521.22000000", "2518.55000000", "2518.89000000", "302.35880000", 1748740079999, "761915.28330300", 1228, "26.97330000", "67946.71113000", "0"], [1748740080000, "2518.88000000", "2521.21000000", "2518.81000000", "2519.71000000", "328.30470000", 1748740139999, "827165.06835600", 1927, "282.09920000", "710718.09556700", "0"], [1748740140000, "2519.70000000", "2520.36000000", "2518.84000000", "2519.59000000", "259.63010000", 1748740199999, "654222.47892900", 1998, "152.20060000", "383518.00163300", "0"], [1748740200000, "2519.60000000", "2520.20000000", "2518.18000000", "2520.20000000", "424.18350000", 1748740259999, "1068660.45432300", 2184, "184.20030000", "464095.22054900", "0"], [1748740260000, "2520.20000000", "2523.24000000", "2520.20000000", "2522.41000000", "359.79360000", 1748740319999, "907300.60640000", 1846, "279.20090000", "704010.50697500", "0"], [1748740320000, "2522.42000000", "2523.24000000", "2522.42000000", "2523.24000000", "120.77540000", 1748740379999, "304703.30604300", 425, "98.87740000", "249454.96784800", "0"], [1748740380000, "2523.24000000", "2524.38000000", "2523.23000000", "2524.38000000", "174.31830000", 1748740439999, "439917.19654200", 574, "163.84700000", "413484.68240500", "0"], [1748740440000, "2524.38000000", "2528.79000000", "2524.38000000", "2528.30000000", "432.80220000", 1748740499999, "1093494.44853900", 2023, "376.70830000", "951714.20779300", "0"], [1748740500000, "2528.31000000", "2528.90000000", "2528.11000000", "2528.90000000", "217.13160000", 1748740559999, "548999.65664700", 1331, "168.90650000", "427069.27404300", "0"], [1748740560000, "2528.90000000", "2530.38000000", "2528.89000000", "2528.91000000", "402.40490000", 1748740619999, "1017958.74991800", 2185, "277.36370000", "701619.06125000", "0"], [1748740620000, "2528.91000000", "2528.91000000", "2527.38000000", "2527.85000000", "74.07190000", 1748740679999, "187240.95772300", 780, "42.34970000", "107044.96960800", "0"], [1748740680000, "2527.85000000", "2527.85000000", "2522.71000000", "2522.71000000", "131.59570000", 1748740739999, "332320.75361800", 1574, "24.54330000", "61993.43582400", "0"], [1748740740000, "2522.70000000", "2522.70000000", "2521.88000000", "2521.88000000", "108.41680000", 1748740799999, "273454.04991300", 1287, "30.55260000", "77063.69924700", "0"], [1748740800000, "2521.87000000", "2523.40000000", "2520.85000000", "2522.76000000", "425.15660000", 1748740859999, "1072490.17719600", 1582, "353.50340000", "891759.13957700", "0"], [1748740860000, "2522.75000000", "2523.97000000", "2521.50000000", "2522.36000000", "509.35770000", 1748740919999, "1285056.38409600", 2502, "322.56900000", "813784.27252000", "0"], [1748740920000, "2522.37000000", "2522.59000000", "2521.04000000", "2521.38000000", "332.38900000", 1748740979999, "838273.70051600", 1677, "207.70230000", "523838.87265100", "0"], [1748740980000, "2521.39000000", "2521.39000000", "2519.06000000", "2519.06000000", "264.85290000", 1748741039999, "667509.08078700", 1523, "87.29990000", "220030.08767800", "0"], [1748741040000, "2519.07000000", "2521.35000000", "2518.10000000", "2520.67000000", "953.22740000", 1748741099999, "2401985.43863900", 2911, "745.80740000", "1879350.05233900", "0"], [1748741100000, "2520.67000000", "2522.19000000", "2520.56000000", "2521.96000000", "305.09390000", 1748741159999, "769215.08468300", 1301, "238.20290000", "600579.52159500", "0"], [1748741160000, "2521.97000000", "2525.00000000", "2521.96000000", "2524.26000000", "270.12410000", 1748741219999, "681746.01211700", 1216, "233.74240000", "589909.19712000", "0"], [1748741220000, "2524.26000000", "2524.62000000", "2523.90000000", "2524.62000000", "186.10440000", 1748741279999, "469807.69072100", 670, "168.58090000", "425570.58153200", "0"], [1748741280000, "2524.62000000", "2525.84000000", "2523.99000000", "2524.28000000", "502.00390000", 1748741339999, "1267665.98390200", 1491, "174.17390000", "439793.99742300", "0"], [1748741340000, "2524.28000000", "2524.28000000", "2522.86000000", "2522.98000000", "63.27750000", 1748741399999, "159683.91452700", 838, "19.09160000", "48175.72119400", "0"], [1748741400000, "2522.99000000", "2524.60000000", "2522.99000000", "2524.02000000", "253.27170000", 1748741459999, "639100.57076800", 1375, "230.02360000", "580423.08850600", "0"], [1748741460000, "2524.02000000", "2525.80000000", "2524.01000000", "2525.00000000", "303.01710000", 1748741519999, "765103.59071700", 1490, "266.13560000", "671959.99962200", "0"], [1748741520000, "2524.99000000", "2525.00000000", "2521.68000000", "2522.59000000", "255.04330000", 1748741579999, "643410.10145600", 2096, "87.73050000", "221296.10090400", "0"], [1748741580000, "2522.60000000", "2522.60000000", "2520.22000000", "2521.60000000", "206.45490000", 1748741639999, "520502.88743500", 1679, "85.48160000", "215492.30553200", "0"], [1748741640000, "2521.60000000", "2521.60000000", "2519.74000000", "2519.75000000", "226.77500000", 1748741699999, "571538.48934200", 1733, "79.96950000", "201525.35165500", "0"], [1748741700000, "2519.75000000", "2519.75000000", "2517.18000000", "2518.89000000", "424.94380000", 1748741759999, "1070217.19180100", 2575, "103.80270000", "261415.91674200", "0"], [1748741760000, "2518.90000000", "2520.50000000", "2518.90000000", "2519.71000000", "320.61100000", 1748741819999, "807704.34498400", 1463, "285.68530000", "719699.11926700", "0"], [1748741820000, "2519.70000000", "2520.90000000", "2519.30000000", "2520.01000000", "278.18550000", 1748741879999, "701046.87947300", 1802, "186.74320000", "470612.22261700", "0"], [1748741880000, "2520.00000000", "2520.01000000", "2518.88000000", "2519.01000000", "77.34070000", 1748741939999, "194844.42363000", 704, "14.76710000", "37200.59098100", "0"], [1748741940000, "2519.01000000", "2519.02000000", "2517.76000000", "2517.77000000", "174.12540000", 1748741999999, "438515.24751500", 1951, "59.94060000", "150958.80413100", "0"], [1748742000000, "2517.78000000", "2518.70000000", "2517.36000000", "2517.92000000", "229.72200000", 1748742059999, "578469.68412500", 985, "189.21510000", "476475.54343500", "0"], [1748742060000, "2517.93000000", "2519.40000000", "2517.87000000", "2518.69000000", "136.93700000", 1748742119999, "344897.42485800", 1020, "101.29070000", "255101.51680400", "0"], [1748742120000, "2518.68000000", "2518.68000000", "2517.41000000", "2517.41000000", "67.70660000", 1748742179999, "170489.92439100", 755, "12.38730000", "31191.91424900", "0"], [1748742180000, "2517.42000000", "2519.20000000", "2517.17000000", "2518.40000000", "328.86050000", 1748742239999, "828009.63726600", 1441, "262.22820000", "660230.29222300", "0"], [1748742240000, "2518.40000000", "2518.40000000", "2516.70000000", "2516.79000000", "94.64940000", 1748742299999, "238254.12977400", 1156, "34.98480000", "88051.77043600", "0"], [1748742300000, "2516.79000000", "2518.81000000", "2516.79000000", "2518.69000000", "173.20420000", 1748742359999, "436071.26086300", 1436, "148.77850000", "374575.36787000", "0"], [1748742360000, "2518.69000000", "2519.80000000", "2518.19000000", "2519.31000000", "196.12800000", 1748742419999, "494033.39966600", 1148, "96.66980000", "243515.70660900", "0"], [1748742420000, "2519.31000000", "2520.64000000", "2519.31000000", "2520.64000000", "151.46260000", 1748742479999, "381686.80044800", 832, "125.57110000", "316437.47103700", "0"], [1748742480000, "2520.64000000", "2520.64000000", "2519.34000000", "2519.41000000", "62.07780000", 1748742539999, "156438.41016800", 1200, "23.61730000", "59520.63298100", "0"], [1748742540000, "2519.40000000", "2520.31000000", "2519.40000000", "2520.15000000", "189.26610000", 1748742599999, "476921.60170200", 920, "165.75260000", "417666.92891700", "0"], [1748742600000, "2520.15000000", "2520.32000000", "2519.80000000", "2520.31000000", "75.58780000", 1748742659999, "190490.77061600", 598, "49.43510000", "124586.24264000", "0"], [1748742660000, "2520.31000000", "2520.31000000", "2518.00000000", "2518.00000000", "149.88000000", 1748742719999, "377536.20067500", 1237, "8.64220000", "21765.65360000", "0"], [1748742720000, "2518.00000000", "2518.00000000", "2517.34000000", "2517.34000000", "75.53600000", 1748742779999, "190159.69265000", 713, "18.33830000", "46166.39452000", "0"], [1748742780000, "2517.33000000", "2517.33000000", "2506.06000000", "2508.42000000", "3081.67130000", 1748742839999, "7737659.27667600", 10363, "1028.80130000", "2582035.17808300", "0"], [1748742840000, "2508.42000000", "2510.10000000", "2492.00000000", "2499.25000000", "5244.96900000", 1748742899999, "13105182.00045700", 16739, "1767.78610000", "4413425.75516200", "0"], [1748742900000, "2499.25000000", "2503.27000000", "2498.24000000", "2503.00000000", "602.28470000", 1748742959999, "1506497.56845000", 7343, "270.52320000", "676596.21310500", "0"], [1748742960000, "2502.99000000", "2505.50000000", "2502.99000000", "2505.21000000", "424.93130000", 1748743019999, "1064014.99489500", 3870, "216.46860000", "542030.17834700", "0"], [1748743020000, "2505.20000000", "2506.29000000", "2503.71000000", "2505.40000000", "533.91080000", 1748743079999, "1337501.17037800", 3052, "162.80230000", "407842.14221400", "0"], [1748743080000, "2505.40000000", "2506.50000000", "2503.70000000", "2506.50000000", "378.80730000", 1748743139999, "949146.26021900", 2291, "288.51070000", "722908.40955200", "0"], [1748743140000, "2506.50000000", "2508.05000000", "2506.50000000", "2507.29000000", "221.39380000", 1748743199999, "555126.52119100", 1815, "122.79490000", "307891.34085200", "0"], [1748743200000, "2507.29000000", "2507.30000000", "2504.71000000", "2505.21000000", "524.86150000", 1748743259999, "1315352.23568600", 3083, "92.94720000", "232919.50239300", "0"], [1748743260000, "2505.22000000", "2506.29000000", "2503.26000000", "2506.29000000", "300.52510000", 1748743319999, "752680.86501600", 2583, "220.88570000", "553248.11898500", "0"], [1748743320000, "2506.28000000", "2507.00000000", "2503.45000000", "2505.01000000", "471.51530000", 1748743379999, "1181363.24608100", 4477, "241.54660000", "605244.50632700", "0"], [1748743380000, "2505.00000000", "2505.00000000", "2502.12000000", "2502.27000000", "272.16190000", 1748743439999, "681319.23265500", 3013, "113.90790000", "285157.01865500", "0"], [1748743440000, "2502.26000000", "2504.27000000", "2499.40000000", "2500.20000000", "648.44190000", 1748743499999, "1621957.48394600", 4184, "196.65940000", "492048.14944900", "0"], [1748743500000, "2500.20000000", "2502.25000000", "2496.66000000", "2502.25000000", "409.29360000", 1748743559999, "1022936.68412600", 4440, "213.94370000", "534746.67112800", "0"], [1748743560000, "2502.25000000", "2503.88000000", "2499.42000000", "2499.67000000", "290.59690000", 1748743619999, "726808.76624400", 4025, "106.33870000", "265958.43694800", "0"], [1748743620000, "2499.66000000", "2501.80000000", "2499.00000000", "2500.43000000", "218.64030000", 1748743679999, "546743.97213800", 3345, "103.48250000", "258793.97638800", "0"], [1748743680000, "2500.43000000", "2500.43000000", "2496.80000000", "2496.84000000", "260.96780000", 1748743739999, "652023.52870200", 3557, "93.63200000", "233927.61022900", "0"], [1748743740000, "2496.85000000", "2498.00000000", "2494.59000000", "2494.73000000", "626.58880000", 1748743799999, "1564173.16121900", 5414, "181.30710000", "452584.07490300", "0"], [1748743800000, "2494.73000000", "2498.90000000", "2493.80000000", "2498.50000000", "241.07260000", 1748743859999, "601840.38640400", 3724, "143.75010000", "358841.46673400", "0"], [1748743860000, "2498.50000000", "2501.02000000", "2498.01000000", "2499.25000000", "237.15020000", 1748743919999, "592833.16008700", 2863, "195.59520000", "488945.42940400", "0"], [1748743920000, "2499.25000000", "2500.90000000", "2498.71000000", "2499.53000000", "140.67130000", 1748743979999, "351627.39320900", 2571, "76.69650000", "191707.00551000", "0"], [1748743980000, "2499.53000000", "2500.00000000", "2496.73000000", "2497.04000000", "113.53990000", 1748744039999, "283670.68419000", 2460, "48.70210000", "121695.62079600", "0"], [1748744040000, "2497.04000000", "2497.81000000", "2495.50000000", "2496.91000000", "256.69000000", 1748744099999, "640898.31195500", 2749, "147.66470000", "368658.17802000", "0"], [1748744100000, "2496.92000000", "2501.35000000", "2496.92000000", "2501.34000000", "386.34990000", 1748744159999, "965372.15139800", 3050, "279.65900000", "698784.32200500", "0"], [1748744160000, "2501.35000000", "2501.35000000", "2499.36000000", "2500.02000000", "174.55810000", 1748744219999, "436452.79229800", 2153, "83.97880000", "209980.93222600", "0"], [1748744220000, "2500.02000000", "2502.98000000", "2499.51000000", "2502.98000000", "374.81970000", 1748744279999, "937477.20726000", 2212, "220.79580000", "552343.86253300", "0"], [1748744280000, "2502.98000000", "2504.28000000", "2502.50000000", "2504.01000000", "115.86530000", 1748744339999, "290038.09683800", 1601, "73.42390000", "183800.24245100", "0"], [1748744340000, "2504.00000000", "2504.01000000", "2501.50000000", "2501.51000000", "156.82170000", 1748744399999, "392491.15406500", 1834, "51.65810000", "129274.88247400", "0"], [1748744400000, "2501.51000000", "2505.06000000", "2501.51000000", "2505.06000000", "185.20810000", 1748744459999, "463672.37557900", 1862, "153.62830000", "384616.25308900", "0"], [1748744460000, "2505.06000000", "2506.84000000", "2505.05000000", "2506.04000000", "299.92100000", 1748744519999, "751583.00570800", 1753, "235.91860000", "591177.73188400", "0"], [1748744520000, "2506.03000000", "2506.03000000", "2504.50000000", "2504.50000000", "102.71770000", 1748744579999, "257333.90049100", 1048, "43.05700000", "107859.67882700", "0"], [1748744580000, "2504.51000000", "2505.00000000", "2504.04000000", "2504.70000000", "77.62170000", 1748744639999, "194402.07475700", 884, "56.52850000", "141576.74353000", "0"], [1748744640000, "2504.71000000", "2504.71000000", "2503.80000000", "2504.60000000", "107.10110000", 1748744699999, "268181.66479000", 1067, "51.67650000", "129395.42907000", "0"], [1748744700000, "2504.60000000", "2507.25000000", "2504.60000000", "2507.20000000", "241.76540000", 1748744759999, "605935.00935200", 1469, "176.50860000", "442382.74312800", "0"], [1748744760000, "2507.20000000", "2508.70000000", "2507.20000000", "2508.12000000", "139.18780000", 1748744819999, "349097.70244300", 1122, "78.28030000", "196312.54446400", "0"], [1748744820000, "2508.11000000", "2509.45000000", "2508.10000000", "2508.12000000", "150.48100000", 1748744879999, "377547.32081700", 1238, "87.52270000", "219570.20774400", "0"], [1748744880000, "2508.12000000", "2508.43000000", "2508.10000000", "2508.21000000", "21.56560000", 1748744939999, "54091.70201200", 431, "16.93570000", "42479.17320400", "0"], [1748744940000, "2508.20000000", "2508.20000000", "2507.00000000", "2507.28000000", "175.42860000", 1748744999999, "439839.40049600", 1046, "129.13360000", "323748.41007800", "0"], [1748745000000, "2507.29000000", "2512.13000000", "2507.29000000", "2511.61000000", "460.85240000", 1748745059999, "1157000.04217400", 2413, "237.00950000", "594881.61599400", "0"], [1748745060000, "2511.60000000", "2512.13000000", "2510.00000000", "2510.56000000", "470.93530000", 1748745119999, "1182587.30607900", 1536, "247.30650000", "620895.24149800", "0"], [1748745120000, "2510.57000000", "2510.82000000", "2510.12000000", "2510.41000000", "65.06730000", 1748745179999, "163363.41857200", 676, "41.55500000", "104332.83909000", "0"], [1748745180000, "2510.42000000", "2511.23000000", "2510.41000000", "2510.87000000", "105.15920000", 1748745239999, "264039.21415800", 822, "76.32270000", "191627.59265800", "0"], [1748745240000, "2510.87000000", "2512.12000000", "2510.86000000", "2511.49000000", "110.66790000", 1748745299999, "277953.12529800", 1121, "75.18870000", "188830.71696200", "0"], [1748745300000, "2511.49000000", "2511.99000000", "2511.00000000", "2511.08000000", "132.99690000", 1748745359999, "334020.94599200", 866, "64.08550000", "160954.73253900", "0"], [1748745360000, "2511.09000000", "2512.60000000", "2511.09000000", "2511.60000000", "93.73220000", 1748745419999, "235414.53113900", 1163, "77.46820000", "194559.83281400", "0"], [1748745420000, "2511.61000000", "2511.61000000", "2510.80000000", "2510.80000000", "105.74530000", 1748745479999, "265529.42944600", 471, "41.51340000", "104240.99150800", "0"], [1748745480000, "2510.81000000", "2511.31000000", "2510.10000000", "2510.11000000", "287.10240000", 1748745539999, "720775.45538500", 1427, "244.78000000", "614522.75017600", "0"], [1748745540000, "2510.10000000", "2510.11000000", "2508.61000000", "2510.11000000", "142.84150000", 1748745599999, "358486.77960500", 1095, "32.56600000", "81721.07207200", "0"], [1748745600000, "2510.10000000", "2510.79000000", "2510.10000000", "2510.79000000", "131.92400000", 1748745659999, "331150.70908400", 428, "121.23760000", "304326.02824200", "0"], [1748745660000, "2510.79000000", "2511.71000000", "2510.78000000", "2511.71000000", "116.44140000", 1748745719999, "292416.03590100", 679, "99.92390000", "250940.18409500", "0"], [1748745720000, "2511.71000000", "2511.71000000", "2511.08000000", "2511.36000000", "56.14800000", 1748745779999, "141005.94833000", 639, "27.16820000", "68228.49798300", "0"], [1748745780000, "2511.37000000", "2511.38000000", "2510.30000000", "2510.31000000", "81.73420000", 1748745839999, "205232.39700600", 674, "23.16360000", "58170.44844500", "0"], [1748745840000, "2510.31000000", "2511.07000000", "2509.99000000", "2510.00000000", "132.25510000", 1748745899999, "332013.58431700", 742, "96.05350000", "241139.26533900", "0"], [1748745900000, "2509.99000000", "2509.99000000", "2506.28000000", "2506.28000000", "277.47960000", 1748745959999, "695793.55591900", 2274, "70.06530000", "175682.57985500", "0"], [1748745960000, "2506.29000000", "2507.00000000", "2505.93000000", "2506.79000000", "324.93320000", 1748746019999, "814314.69343800", 1156, "290.64500000", "728383.18508900", "0"], [1748746020000, "2506.80000000", "2511.00000000", "2506.80000000", "2510.99000000", "155.71600000", 1748746079999, "390592.94925200", 1603, "105.00780000", "263437.50246600", "0"], [1748746080000, "2510.99000000", "2512.32000000", "2510.82000000", "2512.29000000", "260.93150000", 1748746139999, "655422.12328900", 1716, "176.94080000", "444455.25062500", "0"], [1748746140000, "2512.30000000", "2513.73000000", "2512.29000000", "2512.99000000", "281.11620000", 1748746199999, "706455.31747500", 1863, "185.24470000", "465511.19195000", "0"], [1748746200000, "2512.99000000", "2513.00000000", "2511.50000000", "2512.09000000", "136.81210000", 1748746259999, "343656.05759000", 1124, "69.90070000", "175563.90891900", "0"], [1748746260000, "2512.09000000", "2513.29000000", "2511.50000000", "2512.09000000", "315.17840000", 1748746319999, "791732.56249500", 1978, "273.64550000", "687394.37969700", "0"], [1748746320000, "2512.09000000", "2512.09000000", "2511.30000000", "2511.40000000", "158.27190000", 1748746379999, "397527.16130900", 1299, "29.91220000", "75121.39414000", "0"], [1748746380000, "2511.40000000", "2511.78000000", "2510.70000000", "2511.77000000", "254.14790000", 1748746439999, "638275.98875200", 1313, "110.04680000", "276383.78676600", "0"], [1748746440000, "2511.78000000", "2512.32000000", "2509.10000000", "2510.10000000", "383.18810000", 1748746499999, "961941.20737000", 2069, "204.57790000", "513480.23330200", "0"], [1748746500000, "2510.11000000", "2510.80000000", "2508.29000000", "2508.29000000", "242.54860000", 1748746559999, "608785.40417600", 1592, "101.84140000", "255651.99318600", "0"], [1748746560000, "2508.29000000", "2508.72000000", "2508.00000000", "2508.00000000", "114.80020000", 1748746619999, "287978.69777500", 1146, "46.59440000", "116883.80916800", "0"], [1748746620000, "2508.01000000", "2508.13000000", "2507.00000000", "2507.69000000", "424.64540000", 1748746679999, "1064832.54695700", 1534, "149.12720000", "373949.41386200", "0"], [1748746680000, "2507.70000000", "2507.70000000", "2506.83000000", "2506.83000000", "128.87670000", 1748746739999, "323133.53596600", 593, "16.07680000", "40308.57685300", "0"], [1748746740000, "2506.84000000", "2507.09000000", "2506.83000000", "2507.07000000", "333.64240000", 1748746799999, "836453.29629200", 623, "300.43370000", "753196.92550600", "0"], [1748746800000, "2507.08000000", "2508.25000000", "2506.52000000", "2506.94000000", "182.30200000", 1748746859999, "457061.37337000", 1308, "143.36600000", "359442.87755400", "0"], [1748746860000, "2506.95000000", "2507.49000000", "2505.52000000", "2507.34000000", "163.56490000", 1748746919999, "409968.53266700", 1720, "107.70900000", "269976.92993300", "0"], [1748746920000, "2507.35000000", "2508.70000000", "2507.35000000", "2507.64000000", "81.83430000", 1748746979999, "205246.70947200", 1598, "43.01190000", "107873.93187500", "0"], [1748746980000, "2507.63000000", "2507.63000000", "2504.90000000", "2504.91000000", "211.24430000", 1748747039999, "529441.82739100", 2375, "72.12080000", "180760.47061600", "0"], [1748747040000, "2504.91000000", "2505.05000000", "2503.63000000", "2503.78000000", "266.74810000", 1748747099999, "667965.68524600", 2605, "150.14210000", "375947.94636200", "0"], [1748747100000, "2503.79000000", "2505.00000000", "2503.54000000", "2504.49000000", "190.15470000", 1748747159999, "476195.95028400", 2094, "149.58470000", "374597.98111100", "0"], [1748747160000, "2504.49000000", "2504.50000000", "2503.26000000", "2503.99000000", "147.04460000", 1748747219999, "368154.86082800", 1609, "83.87940000", "210004.83502700", "0"], [1748747220000, "2503.99000000", "2505.99000000", "2503.30000000", "2505.21000000", "193.81980000", 1748747279999, "485503.56928400", 2587, "94.69430000", "237185.41164200", "0"], [1748747280000, "2505.20000000", "2505.20000000", "2503.50000000", "2503.71000000", "129.32640000", 1748747339999, "323823.86292000", 1378, "74.54470000", "186645.05125400", "0"], [1748747340000, "2503.70000000", "2504.00000000", "2500.56000000", "2500.89000000", "345.79660000", 1748747399999, "865111.58744900", 2806, "98.31270000", "245920.05751600", "0"], [1748747400000, "2500.89000000", "2502.29000000", "2500.89000000", "2501.79000000", "218.29380000", 1748747459999, "546037.35663600", 1626, "182.81960000", "457310.06106000", "0"], [1748747460000, "2501.80000000", "2502.77000000", "2501.10000000", "2502.76000000", "178.92600000", 1748747519999, "447645.24244000", 1702, "162.17120000", "405727.83784100", "0"], [1748747520000, "2502.76000000", "2503.40000000", "2501.52000000", "2503.40000000", "113.93880000", 1748747579999, "285140.84580600", 1648, "79.26700000", "198384.85362200", "0"], [1748747580000, "2503.40000000", "2504.05000000", "2503.39000000", "2503.51000000", "99.43930000", 1748747639999, "248967.78934700", 799, "28.69870000", "71848.85802700", "0"], [1748747640000, "2503.50000000", "2503.51000000", "2501.70000000", "2501.70000000", "39.20050000", 1748747699999, "98102.44614100", 926, "7.83150000", "19596.68341400", "0"], [1748747700000, "2501.71000000", "2502.27000000", "2501.30000000", "2502.03000000", "169.67120000", 1748747759999, "424466.39279500", 1333, "147.95740000", "370146.87501800", "0"], [1748747760000, "2502.03000000", "2504.29000000", "2502.03000000", "2504.28000000", "75.93080000", 1748747819999, "190094.92906100", 1256, "64.08660000", "160442.49236700", "0"], [1748747820000, "2504.28000000", "2504.80000000", "2504.10000000", "2504.58000000", "98.33620000", 1748747879999, "246282.16769800", 823, "51.61370000", "129259.53106600", "0"], [1748747880000, "2504.58000000", "2506.00000000", "2500.46000000", "2502.90000000", "555.68530000", 1748747939999, "1390751.24916300", 3597, "210.21510000", "526153.42800700", "0"], [1748747940000, "2502.92000000", "2504.28000000", "2502.30000000", "2503.15000000", "192.77740000", 1748747999999, "482609.38071000", 2080, "87.94390000", "220139.56692700", "0"], [1748748000000, "2503.16000000", "2505.08000000", "2503.00000000", "2505.08000000", "174.95870000", 1748748059999, "438097.19654200", 1139, "142.16800000", "355999.20366800", "0"], [1748748060000, "2505.08000000", "2505.08000000", "2503.04000000", "2503.04000000", "51.38500000", 1748748119999, "128689.24543100", 869, "14.39410000", "36048.78834600", "0"], [1748748120000, "2503.03000000", "2503.03000000", "2501.30000000", "2502.03000000", "236.18060000", 1748748179999, "590900.65794600", 1728, "135.57080000", "339149.29489800", "0"], [1748748180000, "2502.04000000", "2502.27000000", "2499.50000000", "2499.51000000", "303.18840000", 1748748239999, "758246.43997400", 1894, "18.43570000", "46124.11511500", "0"], [1748748240000, "2499.51000000", "2499.51000000", "2492.40000000", "2493.49000000", "900.37660000", 1748748299999, "2247542.66241500", 4790, "175.46990000", "437837.84615200", "0"], [1748748300000, "2493.49000000", "2497.49000000", "2493.49000000", "2497.01000000", "343.72800000", 1748748359999, "857872.83043900", 2407, "274.43390000", "684931.34555100", "0"], [1748748360000, "2497.01000000", "2497.80000000", "2496.40000000", "2497.39000000", "126.39870000", 1748748419999, "315674.09887400", 1559, "37.81450000", "94432.86403700", "0"], [1748748420000, "2497.39000000", "2501.65000000", "2497.00000000", "2500.68000000", "411.15780000", 1748748479999, "1027798.93403000", 2192, "345.21760000", "862944.97489000", "0"], [1748748480000, "2500.68000000", "2501.08000000", "2500.25000000", "2500.74000000", "109.94990000", 1748748539999, "274942.65352600", 613, "85.51550000", "213841.90105500", "0"], [1748748540000, "2500.73000000", "2501.88000000", "2500.73000000", "2501.88000000", "107.79490000", 1748748599999, "269622.22530400", 908, "91.92690000", "229932.14931800", "0"], [1748748600000, "2501.88000000", "2504.44000000", "2501.88000000", "2504.44000000", "229.35550000", 1748748659999, "574139.09597300", 1355, "209.08420000", "523407.27864300", "0"], [1748748660000, "2504.44000000", "2504.99000000", "2504.43000000", "2504.99000000", "131.85940000", 1748748719999, "330298.02082300", 418, "77.31340000", "193661.56243400", "0"], [1748748720000, "2504.99000000", "2506.97000000", "2504.98000000", "2506.97000000", "208.29430000", 1748748779999, "521943.51443200", 1446, "174.61740000", "437550.46475300", "0"], [1748748780000, "2506.97000000", "2509.85000000", "2506.97000000", "2509.84000000", "228.86190000", 1748748839999, "574158.84225700", 1894, "168.78700000", "423422.99677800", "0"], [1748748840000, "2509.85000000", "2509.85000000", "2507.72000000", "2507.80000000", "229.68660000", 1748748899999, "576224.26103600", 1365, "62.34060000", "156359.09980900", "0"], [1748748900000, "2507.81000000", "2508.22000000", "2507.31000000", "2507.90000000", "182.85030000", 1748748959999, "458556.30821000", 1143, "164.82660000", "413353.53814100", "0"], [1748748960000, "2507.90000000", "2508.03000000", "2507.31000000", "2508.03000000", "142.08790000", 1748749019999, "356337.73159300", 684, "124.33650000", "311818.43436500", "0"], [1748749020000, "2508.03000000", "2508.93000000", "2508.02000000", "2508.21000000", "83.92920000", 1748749079999, "210518.37349400", 718, "66.61800000", "167092.80344600", "0"], [1748749080000, "2508.21000000", "2510.33000000", "2508.21000000", "2510.22000000", "205.97930000", 1748749139999, "516867.72192600", 1761, "193.13930000", "484645.08846600", "0"], [1748749140000, "2510.22000000", "2510.79000000", "2509.19000000", "2510.78000000", "607.16080000", 1748749199999, "1524089.02362400", 2031, "207.32960000", "520402.39757400", "0"], [1748749200000, "2510.79000000", "2510.95000000", "2509.63000000", "2510.94000000", "303.28430000", 1748749259999, "761290.66185100", 1359, "86.29360000", "216653.32813400", "0"], [1748749260000, "2510.94000000", "2511.67000000", "2510.01000000", "2510.01000000", "288.04540000", 1748749319999, "723313.48528200", 1240, "182.87880000", "459260.66872200", "0"], [1748749320000, "2510.00000000", "2510.32000000", "2509.62000000", "2509.62000000", "403.15370000", 1748749379999, "1011985.41933400", 1062, "58.67220000", "147262.98323700", "0"], [1748749380000, "2509.62000000", "2509.90000000", "2509.09000000", "2509.89000000", "140.16260000", 1748749439999, "351739.86510500", 761, "104.62810000", "262572.20398700", "0"], [1748749440000, "2509.89000000", "2510.11000000", "2509.48000000", "2509.77000000", "77.29460000", 1748749499999, "193994.75288500", 605, "56.92720000", "142879.04771700", "0"], [1748749500000, "2509.78000000", "2513.00000000", "2509.78000000", "2511.95000000", "396.98450000", 1748749559999, "997135.35607900", 2190, "261.81540000", "657547.81986700", "0"], [1748749560000, "2511.94000000", "2515.59000000", "2511.62000000", "2515.00000000", "509.02350000", 1748749619999, "1279692.97869900", 2824, "357.02490000", "897636.35262100", "0"], [1748749620000, "2515.01000000", "2515.01000000", "2514.05000000", "2514.99000000", "512.74280000", 1748749679999, "1289362.23932600", 1077, "361.37450000", "908692.33690300", "0"], [1748749680000, "2515.00000000", "2518.58000000", "2514.99000000", "2517.11000000", "498.03110000", 1748749739999, "1253385.12045400", 2113, "282.11240000", "709991.23062900", "0"], [1748749740000, "2517.12000000", "2517.58000000", "2515.78000000", "2515.83000000", "153.07420000", 1748749799999, "385238.82418900", 1143, "78.49200000", "197545.73540800", "0"], [1748749800000, "2515.83000000", "2517.60000000", "2515.83000000", "2517.24000000", "117.95900000", 1748749859999, "296841.00751000", 1008, "108.31260000", "272557.86700200", "0"], [1748749860000, "2517.20000000", "2517.20000000", "2515.10000000", "2515.67000000", "835.72070000", 1748749919999, "2102435.30565600", 2006, "542.56440000", "1364839.16687100", "0"], [1748749920000, "2515.67000000", "2516.62000000", "2515.41000000", "2515.42000000", "152.82190000", 1748749979999, "384504.60371600", 855, "97.30090000", "244821.12474000", "0"], [1748749980000, "2515.42000000", "2515.99000000", "2514.99000000", "2514.99000000", "151.00670000", 1748750039999, "379833.12838900", 946, "87.74360000", "220711.96060400", "0"], [1748750040000, "2515.00000000", "2515.41000000", "2514.98000000", "2515.21000000", "113.48170000", 1748750099999, "285423.47394000", 523, "51.74960000", "130159.29532900", "0"], [1748750100000, "2515.20000000", "2515.21000000", "2514.62000000", "2514.62000000", "44.89920000", 1748750159999, "112920.50322800", 638, "13.42920000", "33772.38145100", "0"], [1748750160000, "2514.62000000", "2514.76000000", "2513.97000000", "2514.75000000", "128.55190000", 1748750219999, "323222.25391800", 881, "35.19670000", "88491.71858000", "0"], [1748750220000, "2514.76000000", "2514.76000000", "2513.81000000", "2513.83000000", "166.19850000", 1748750279999, "417807.19833000", 566, "152.25190000", "382740.05958000", "0"], [1748750280000, "2513.82000000", "2514.15000000", "2513.56000000", "2513.56000000", "47.76570000", 1748750339999, "120078.79155100", 452, "33.86280000", "85128.84477900", "0"], [1748750340000, "2513.55000000", "2513.60000000", "2513.13000000", "2513.30000000", "57.65390000", 1748750399999, "144900.96838700", 457, "22.99900000", "57801.33974300", "0"], [1748750400000, "2513.30000000", "2513.60000000", "2513.14000000", "2513.42000000", "191.93870000", 1748750459999, "482422.22436100", 1117, "131.63280000", "330845.28667600", "0"], [1748750460000, "2513.42000000", "2514.15000000", "2511.70000000", "2513.09000000", "231.64860000", 1748750519999, "582043.76647600", 1529, "99.50770000", "249997.82510000", "0"], [1748750520000, "2513.09000000", "2515.82000000", "2513.08000000", "2515.50000000", "163.43460000", 1748750579999, "410891.12539500", 1523, "136.74390000", "343768.64523300", "0"], [1748750580000, "2515.50000000", "2515.50000000", "2514.41000000", "2514.41000000", "60.64750000", 1748750639999, "152531.89256300", 962, "30.78250000", "77420.56436100", "0"], [1748750640000, "2514.40000000", "2514.41000000", "2513.09000000", "2513.09000000", "125.53740000", 1748750699999, "315554.81573600", 757, "8.66300000", "21773.49911500", "0"], [1748750700000, "2513.09000000", "2513.60000000", "2512.97000000", "2513.25000000", "70.23680000", 1748750759999, "176516.67186700", 548, "47.88300000", "120334.59096000", "0"], [1748750760000, "2513.25000000", "2513.26000000", "2512.20000000", "2512.20000000", "32.51120000", 1748750819999, "81688.12750700", 718, "5.25260000", "13199.15715700", "0"], [1748750820000, "2512.20000000", "2512.32000000", "2511.71000000", "2512.11000000", "72.70980000", 1748750879999, "182650.43293700", 650, "40.92360000", "102800.93990800", "0"], [1748750880000, "2512.11000000", "2513.32000000", "2511.50000000", "2513.21000000", "144.19210000", 1748750939999, "362217.84916400", 1087, "82.48590000", "207197.46749300", "0"], [1748750940000, "2513.21000000", "2513.31000000", "2511.60000000", "2512.32000000", "106.92840000", 1748750999999, "268608.21815600", 1009, "56.31840000", "141462.48239700", "0"], [1748751000000, "2512.31000000", "2512.40000000", "2511.56000000", "2512.32000000", "64.89620000", 1748751059999, "163017.32973300", 1062, "27.02820000", "67893.41306100", "0"], [1748751060000, "2512.31000000", "2512.75000000", "2511.75000000", "2512.75000000", "38.85120000", 1748751119999, "97604.29758800", 642, "33.67160000", "84592.65255700", "0"], [1748751120000, "2512.75000000", "2513.50000000", "2512.75000000", "2513.49000000", "36.63140000", 1748751179999, "92061.18311300", 327, "17.45100000", "43856.38953700", "0"], [1748751180000, "2513.50000000", "2514.15000000", "2513.49000000", "2514.14000000", "64.75650000", 1748751239999, "162788.99976400", 393, "34.05780000", "85614.25420400", "0"], [1748751240000, "2514.14000000", "2514.14000000", "2512.90000000", "2512.91000000", "56.85250000", 1748751299999, "142900.67106200", 936, "7.05550000", "17731.81902300", "0"], [1748751300000, "2512.91000000", "2513.70000000", "2512.80000000", "2513.14000000", "103.28770000", 1748751359999, "259575.35982300", 616, "47.32160000", "118924.02004700", "0"], [1748751360000, "2513.14000000", "2514.43000000", "2513.13000000", "2514.43000000", "78.40410000", 1748751419999, "197119.29194400", 546, "53.02840000", "133318.55249300", "0"], [1748751420000, "2514.43000000", "2514.70000000", "2514.06000000", "2514.06000000", "82.29550000", 1748751479999, "206929.68661800", 769, "29.57780000", "74371.32545800", "0"], [1748751480000, "2514.07000000", "2514.70000000", "2514.07000000", "2514.70000000", "26.17060000", 1748751539999, "65803.98139700", 337, "22.58550000", "56789.07570600", "0"], [1748751540000, "2514.70000000", "2515.49000000", "2514.65000000", "2514.84000000", "210.83870000", 1748751599999, "530262.75103500", 926, "90.75680000", "228252.93091200", "0"], [1748751600000, "2514.84000000", "2515.95000000", "2514.84000000", "2515.06000000", "120.84230000", 1748751659999, "303951.64565100", 833, "84.82630000", "213355.99094000", "0"], [1748751660000, "2515.06000000", "2515.92000000", "2515.06000000", "2515.92000000", "75.21980000", 1748751719999, "189201.84700800", 911, "59.19660000", "148898.34128700", "0"], [1748751720000, "2515.92000000", "2516.50000000", "2515.92000000", "2516.33000000", "96.55300000", 1748751779999, "242953.49956900", 648, "82.30870000", "207109.93508000", "0"], [1748751780000, "2516.33000000", "2516.33000000", "2514.70000000", "2514.70000000", "74.85470000", 1748751839999, "188273.81355700", 853, "15.60780000", "39253.91458700", "0"], [1748751840000, "2514.70000000", "2514.71000000", "2513.73000000", "2514.14000000", "95.71040000", 1748751899999, "240617.59272500", 749, "45.56520000", "114541.26725100", "0"], [1748751900000, "2514.15000000", "2515.68000000", "2514.14000000", "2515.68000000", "61.19350000", 1748751959999, "153890.74932000", 909, "59.43590000", "149469.69570200", "0"], [1748751960000, "2515.67000000", "2515.90000000", "2515.67000000", "2515.89000000", "85.16510000", 1748752019999, "214252.34728500", 362, "83.09810000", "209052.42660200", "0"], [1748752020000, "2515.90000000", "2515.90000000", "2515.42000000", "2515.90000000", "58.79860000", 1748752079999, "147926.51611200", 417, "17.64940000", "44402.97951500", "0"], [1748752080000, "2515.90000000", "2515.90000000", "2515.89000000", "2515.89000000", "39.59390000", 1748752139999, "99614.23708000", 102, "34.00090000", "85542.86431000", "0"], [1748752140000, "2515.90000000", "2515.90000000", "2515.40000000", "2515.87000000", "53.93980000", 1748752199999, "135693.06662000", 421, "43.30840000", "108947.66137800", "0"], [1748752200000, "2515.88000000", "2518.61000000", "2515.87000000", "2518.46000000", "143.59880000", 1748752259999, "361465.09377100", 1593, "130.83690000", "329333.14102800", "0"], [1748752260000, "2518.46000000", "2520.99000000", "2518.11000000", "2520.36000000", "636.57470000", 1748752319999, "1603720.39187800", 2865, "467.79430000", "1178540.90293600", "0"], [1748752320000, "2520.35000000", "2520.36000000", "2519.19000000", "2519.98000000", "189.22440000", 1748752379999, "476812.76925200", 2430, "59.54100000", "150007.24625900", "0"], [1748752380000, "2519.98000000", "2521.00000000", "2519.62000000", "2521.00000000", "120.86660000", 1748752439999, "304629.00554500", 1226, "98.65890000", "248657.23853700", "0"], [1748752440000, "2521.00000000", "2521.70000000", "2518.85000000", "2519.35000000", "195.08140000", 1748752499999, "491639.90441800", 1921, "48.53920000", "122344.12539900", "0"], [1748752500000, "2519.35000000", "2519.90000000", "2518.24000000", "2519.55000000", "72.98650000", 1748752559999, "183846.28489300", 1159, "43.99260000", "110818.45293400", "0"], [1748752560000, "2519.54000000", "2520.00000000", "2519.20000000", "2519.99000000", "40.97010000", 1748752619999, "103233.58557800", 779, "25.62890000", "64578.91859900", "0"], [1748752620000, "2520.00000000", "2521.68000000", "2520.00000000", "2521.25000000", "71.83380000", 1748752679999, "181097.92990100", 930, "66.07500000", "166579.70335600", "0"], [1748752680000, "2521.25000000", "2522.97000000", "2521.24000000", "2522.78000000", "120.04470000", 1748752739999, "302797.14870100", 1604, "105.34660000", "265721.25083300", "0"], [1748752740000, "2522.79000000", "2524.52000000", "2522.57000000", "2523.24000000", "140.76900000", 1748752799999, "355272.45956800", 2287, "78.80060000", "198873.53833200", "0"], [1748752800000, "2523.24000000", "2525.32000000", "2523.11000000", "2524.52000000", "156.60250000", 1748752859999, "395299.28121400", 1647, "105.92160000", "267382.49627600", "0"], [1748752860000, "2524.51000000", "2525.24000000", "2523.61000000", "2524.01000000", "163.11640000", 1748752919999, "411738.63927200", 1633, "74.31680000", "187587.62355600", "0"], [1748752920000, "2524.00000000", "2524.38000000", "2523.89000000", "2524.38000000", "35.10700000", 1748752979999, "88614.51819900", 436, "21.62590000", "54587.42688600", "0"], [1748752980000, "2524.37000000", "2524.38000000", "2523.36000000", "2523.36000000", "111.21500000", 1748753039999, "280678.26482700", 531, "19.79060000", "49941.81364600", "0"], [1748753040000, "2523.36000000", "2523.38000000", "2522.43000000", "2523.37000000", "71.46960000", 1748753099999, "180320.56187700", 838, "29.80430000", "75202.90270400", "0"], [1748753100000, "2523.38000000", "2526.85000000", "2523.38000000", "2526.85000000", "214.32160000", 1748753159999, "541287.75865700", 2046, "198.56690000", "501488.57592400", "0"], [1748753160000, "2526.84000000", "2527.10000000", "2523.37000000", "2523.37000000", "170.69220000", 1748753219999, "430930.25342400", 2026, "35.55000000", "89747.23950400", "0"], [1748753220000, "2523.38000000", "2524.20000000", "2522.21000000", "2524.20000000", "222.20010000", 1748753279999, "560605.66126800", 1510, "136.50860000", "344421.55354300", "0"], [1748753280000, "2524.20000000", "2524.20000000", "2522.81000000", "2523.37000000", "224.76680000", 1748753339999, "567150.20459900", 1007, "32.98630000", "83244.01996000", "0"], [1748753340000, "2523.36000000", "2524.70000000", "2522.99000000", "2524.51000000", "107.48370000", 1748753399999, "271244.73938900", 1196, "77.00490000", "194331.10879300", "0"], [1748753400000, "2524.50000000", "2527.10000000", "2524.30000000", "2526.56000000", "87.60110000", 1748753459999, "221294.85129000", 1696, "73.36130000", "185325.98178100", "0"], [1748753460000, "2526.56000000", "2526.56000000", "2525.21000000", "2525.22000000", "93.08500000", 1748753519999, "235100.85795300", 1717, "31.30930000", "79071.12057500", "0"], [1748753520000, "2525.21000000", "2525.26000000", "2524.24000000", "2525.25000000", "87.61010000", 1748753579999, "221198.35786700", 1424, "29.23880000", "73818.19349700", "0"], [1748753580000, "2525.25000000", "2525.25000000", "2524.00000000", "2524.01000000", "54.48980000", 1748753639999, "137560.20907600", 700, "18.57350000", "46885.15715100", "0"], [1748753640000, "2524.01000000", "2524.91000000", "2523.74000000", "2524.76000000", "54.70840000", 1748753699999, "138106.40723700", 1000, "41.39580000", "104503.04735100", "0"], [1748753700000, "2524.76000000", "2524.77000000", "2523.23000000", "2523.79000000", "315.94750000", 1748753759999, "797447.71714100", 1393, "30.99220000", "78213.40370600", "0"], [1748753760000, "2523.80000000", "2523.95000000", "2522.70000000", "2522.71000000", "178.58830000", 1748753819999, "450652.09717200", 853, "33.75040000", "85172.09816100", "0"], [1748753820000, "2522.70000000", "2522.86000000", "2522.52000000", "2522.84000000", "108.32480000", 1748753879999, "273266.09293400", 408, "66.51180000", "167784.23426200", "0"], [1748753880000, "2522.84000000", "2522.84000000", "2522.22000000", "2522.46000000", "66.46230000", 1748753939999, "167642.81438300", 560, "46.81840000", "118091.06565500", "0"], [1748753940000, "2522.47000000", "2522.47000000", "2522.14000000", "2522.20000000", "30.51060000", 1748753999999, "76956.03083700", 399, "12.48540000", "31491.56041200", "0"], [1748754000000, "2522.19000000", "2522.20000000", "2521.04000000", "2521.24000000", "172.54680000", 1748754059999, "435070.38067200", 587, "12.40520000", "31280.77477900", "0"], [1748754060000, "2521.25000000", "2523.24000000", "2521.25000000", "2522.67000000", "115.17070000", 1748754119999, "290488.28778700", 1289, "97.16200000", "245054.69920400", "0"], [1748754120000, "2522.67000000", "2523.80000000", "2521.73000000", "2523.80000000", "160.06830000", 1748754179999, "403765.96705300", 1311, "127.29940000", "321114.53463200", "0"], [1748754180000, "2523.79000000", "2527.28000000", "2523.79000000", "2525.70000000", "277.50730000", 1748754239999, "700937.15400800", 2459, "156.01100000", "394032.40742100", "0"], [1748754240000, "2525.70000000", "2525.70000000", "2523.61000000", "2524.41000000", "221.47510000", 1748754299999, "559078.20602100", 1614, "135.93720000", "343122.51124400", "0"], [1748754300000, "2524.41000000", "2525.69000000", "2523.36000000", "2523.99000000", "198.41520000", 1748754359999, "500879.92034000", 1792, "113.58640000", "286751.63116500", "0"], [1748754360000, "2524.00000000", "2524.00000000", "2522.58000000", "2522.58000000", "51.21290000", 1748754419999, "129220.64370300", 695, "22.87410000", "57714.30424100", "0"], [1748754420000, "2522.58000000", "2523.15000000", "2522.58000000", "2523.00000000", "64.23440000", 1748754479999, "162054.05546100", 632, "50.97400000", "128598.19289900", "0"], [1748754480000, "2522.99000000", "2523.70000000", "2522.99000000", "2523.25000000", "103.01090000", 1748754539999, "259935.01793300", 721, "62.07370000", "156628.54093700", "0"], [1748754540000, "2523.24000000", "2523.37000000", "2522.60000000", "2522.61000000", "32.12320000", 1748754599999, "81039.60197000", 386, "5.25130000", "13248.20098800", "0"], [1748754600000, "2522.61000000", "2522.61000000", "2522.00000000", "2522.40000000", "61.80610000", 1748754659999, "155894.59961000", 617, "28.98190000", "73100.65347200", "0"], [1748754660000, "2522.40000000", "2522.87000000", "2522.04000000", "2522.65000000", "46.48990000", 1748754719999, "117269.28923900", 1002, "34.08710000", "85983.75803000", "0"], [1748754720000, "2522.65000000", "2524.00000000", "2522.65000000", "2524.00000000", "64.97190000", 1748754779999, "163924.54700500", 775, "57.82520000", "145893.59060100", "0"], [1748754780000, "2524.00000000", "2524.20000000", "2523.36000000", "2523.37000000", "22.19550000", 1748754839999, "56016.87461200", 430, "15.24000000", "38462.72239900", "0"], [1748754840000, "2523.37000000", "2523.56000000", "2523.00000000", "2523.00000000", "48.29080000", 1748754899999, "121855.49916600", 430, "19.14110000", "48300.07605700", "0"], [1748754900000, "2523.01000000", "2524.20000000", "2522.57000000", "2522.58000000", "81.02000000", 1748754959999, "204445.85579100", 1133, "47.89170000", "120853.74133500", "0"], [1748754960000, "2522.58000000", "2523.70000000", "2522.58000000", "2523.60000000", "118.55690000", 1748755019999, "299113.18210500", 842, "105.66560000", "266585.50204000", "0"], [1748755020000, "2523.60000000", "2524.25000000", "2523.30000000", "2524.25000000", "84.80140000", 1748755079999, "213992.92051900", 655, "72.65610000", "183345.25813900", "0"], [1748755080000, "2524.25000000", "2524.37000000", "2523.92000000", "2524.36000000", "18.95460000", 1748755139999, "47846.54463300", 410, "11.43340000", "28861.13377800", "0"], [1748755140000, "2524.37000000", "2524.37000000", "2521.81000000", "2521.91000000", "220.66400000", 1748755199999, "556728.07066500", 1222, "97.18000000", "245182.51762000", "0"], [1748755200000, "2521.91000000", "2522.01000000", "2521.50000000", "2522.00000000", "169.39040000", 1748755259999, "427163.57994800", 863, "138.48090000", "349213.45891200", "0"], [1748755260000, "2522.00000000", "2522.00000000", "2520.19000000", "2520.19000000", "306.16140000", 1748755319999, "771810.18298800", 1054, "198.17700000", "499592.05513800", "0"], [1748755320000, "2520.19000000", "2520.20000000", "2519.00000000", "2519.21000000", "321.42680000", 1748755379999, "809780.93880000", 1267, "189.96980000", "478586.92347700", "0"], [1748755380000, "2519.21000000", "2519.21000000", "2518.61000000", "2519.20000000", "220.61530000", 1748755439999, "555743.54225100", 863, "159.12700000", "400860.84347400", "0"], [1748755440000, "2519.20000000", "2519.20000000", "2518.70000000", "2518.71000000", "97.30550000", 1748755499999, "245110.83019400", 516, "45.88820000", "115589.11785400", "0"], [1748755500000, "2518.71000000", "2520.30000000", "2517.90000000", "2520.30000000", "295.01660000", 1748755559999, "743109.25805600", 1369, "198.27180000", "499468.50242200", "0"], [1748755560000, "2520.29000000", "2521.00000000", "2519.98000000", "2520.48000000", "243.09540000", 1748755619999, "612655.75632500", 1238, "217.02200000", "546940.07182500", "0"], [1748755620000, "2520.49000000", "2521.72000000", "2519.89000000", "2521.33000000", "287.84630000", 1748755679999, "725614.23143700", 1137, "246.37310000", "621070.39082600", "0"], [1748755680000, "2521.33000000", "2521.34000000", "2520.55000000", "2520.56000000", "181.39670000", 1748755739999, "457325.62650800", 503, "101.82370000", "256720.65589200", "0"], [1748755740000, "2520.56000000", "2520.56000000", "2519.98000000", "2519.99000000", "31.01820000", 1748755799999, "78169.97284300", 312, "3.36450000", "8478.55324600", "0"], [1748755800000, "2519.99000000", "2519.99000000", "2519.84000000", "2519.84000000", "42.53660000", 1748755859999, "107186.94894000", 235, "21.56810000", "54349.14210900", "0"], [1748755860000, "2519.84000000", "2519.85000000", "2519.45000000", "2519.49000000", "106.71530000", 1748755919999, "268890.97773100", 284, "39.99400000", "100775.79089000", "0"], [1748755920000, "2519.50000000", "2521.61000000", "2519.50000000", "2521.00000000", "85.28370000", 1748755979999, "214972.51363000", 959, "72.10630000", "181750.01073100", "0"], [1748755980000, "2521.00000000", "2521.61000000", "2520.65000000", "2520.66000000", "157.07170000", 1748756039999, "395997.11876500", 794, "116.47370000", "293637.83392300", "0"], [1748756040000, "2520.65000000", "2520.66000000", "2520.00000000", "2520.35000000", "68.02300000", 1748756099999, "171431.34398200", 527, "31.51340000", "79419.96200200", "0"], [1748756100000, "2520.35000000", "2522.00000000", "2520.35000000", "2521.63000000", "107.55400000", 1748756159999, "271167.08753800", 1304, "90.02200000", "226960.79828100", "0"], [1748756160000, "2521.64000000", "2521.95000000", "2521.11000000", "2521.92000000", "93.00810000", 1748756219999, "234529.98003600", 800, "62.55860000", "157746.12872000", "0"], [1748756220000, "2521.93000000", "2521.93000000", "2521.82000000", "2521.82000000", "19.43390000", 1748756279999, "49010.44103300", 134, "16.82190000", "42423.29567700", "0"], [1748756280000, "2521.83000000", "2522.37000000", "2520.35000000", "2520.36000000", "133.19840000", 1748756339999, "335886.46054100", 898, "69.11620000", "174303.72615500", "0"], [1748756340000, "2520.36000000", "2520.36000000", "2520.00000000", "2520.01000000", "37.73730000", 1748756399999, "95105.55041400", 244, "8.84000000", "22278.06356000", "0"], [1748756400000, "2520.01000000", "2520.87000000", "2520.01000000", "2520.86000000", "50.01590000", 1748756459999, "126058.86492800", 590, "47.71570000", "120260.44218300", "0"], [1748756460000, "2520.87000000", "2520.87000000", "2518.18000000", "2518.19000000", "115.48840000", 1748756519999, "290933.37391500", 979, "34.80320000", "87673.35530600", "0"], [1748756520000, "2518.19000000", "2519.00000000", "2517.82000000", "2518.90000000", "148.90230000", 1748756579999, "374979.14026000", 851, "96.59550000", "243250.32553200", "0"], [1748756580000, "2518.89000000", "2518.89000000", "2516.96000000", "2516.99000000", "205.02900000", 1748756639999, "516150.88599200", 751, "14.69110000", "36986.26868900", "0"], [1748756640000, "2516.99000000", "2517.90000000", "2516.99000000", "2517.02000000", "181.44020000", 1748756699999, "456758.75442700", 782, "72.58100000", "182696.56120200", "0"], [1748756700000, "2517.01000000", "2517.33000000", "2516.76000000", "2517.33000000", "51.36660000", 1748756759999, "129285.72210400", 409, "26.05380000", "65574.59147600", "0"], [1748756760000, "2517.33000000", "2517.34000000", "2516.61000000", "2516.61000000", "42.92810000", 1748756819999, "108040.26725400", 410, "22.48430000", "56585.43195700", "0"], [1748756820000, "2516.62000000", "2517.58000000", "2516.16000000", "2517.29000000", "114.97030000", 1748756879999, "289351.45438300", 1122, "46.85220000", "117914.65323800", "0"], [1748756880000, "2517.28000000", "2517.29000000", "2516.12000000", "2516.43000000", "68.05360000", 1748756939999, "171261.60949700", 876, "14.29540000", "35972.62074000", "0"], [1748756940000, "2516.43000000", "2517.82000000", "2516.34000000", "2517.00000000", "138.81390000", 1748756999999, "349389.02693500", 1422, "102.94790000", "259106.64515900", "0"], [1748757000000, "2517.00000000", "2517.61000000", "2517.00000000", "2517.60000000", "46.31270000", 1748757059999, "116578.66560900", 484, "24.46940000", "61591.83803700", "0"], [1748757060000, "2517.61000000", "2519.04000000", "2517.32000000", "2518.92000000", "37.38600000", 1748757119999, "94149.51017000", 835, "21.98360000", "55360.22166700", "0"], [1748757120000, "2518.91000000", "2519.44000000", "2518.91000000", "2519.43000000", "11.74250000", 1748757179999, "29581.89881300", 337, "8.53650000", "21505.32051400", "0"], [1748757180000, "2519.44000000", "2520.34000000", "2519.44000000", "2519.63000000", "108.80100000", 1748757239999, "274169.18342800", 665, "49.96470000", "125906.75493400", "0"], [1748757240000, "2519.63000000", "2519.63000000", "2518.62000000", "2519.63000000", "47.91680000", 1748757299999, "120707.49977900", 815, "23.94860000", "60332.21451600", "0"], [1748757300000, "2519.63000000", "2519.63000000", "2519.07000000", "2519.35000000", "24.93390000", 1748757359999, "62822.17053000", 316, "6.12900000", "15441.85457800", "0"], [1748757360000, "2519.34000000", "2519.35000000", "2518.70000000", "2518.71000000", "41.38340000", 1748757419999, "104249.20936800", 218, "5.39850000", "13598.48076600", "0"], [1748757420000, "2518.70000000", "2518.84000000", "2518.08000000", "2518.79000000", "61.58250000", 1748757479999, "155088.56470200", 518, "22.19300000", "55891.64780800", "0"], [1748757480000, "2518.79000000", "2518.80000000", "2518.21000000", "2518.37000000", "36.28950000", 1748757539999, "91394.06243000", 365, "16.01240000", "40323.87860700", "0"], [1748757540000, "2518.37000000", "2518.60000000", "2518.18000000", "2518.58000000", "37.87020000", 1748757599999, "95377.78838300", 302, "34.99310000", "88132.02036700", "0"], [1748757600000, "2518.58000000", "2518.73000000", "2518.13000000", "2518.13000000", "77.76540000", 1748757659999, "195842.49102500", 690, "63.94280000", "161032.37376200", "0"], [1748757660000, "2518.11000000", "2518.11000000", "2517.33000000", "2517.33000000", "20.11310000", 1748757719999, "50636.78925400", 233, "10.36140000", "26085.31460700", "0"], [1748757720000, "2517.33000000", "2519.19000000", "2517.00000000", "2519.19000000", "49.78040000", 1748757779999, "125330.31025000", 1015, "18.20470000", "45839.86174300", "0"], [1748757780000, "2519.18000000", "2519.18000000", "2516.91000000", "2516.91000000", "138.66160000", 1748757839999, "349153.33143900", 751, "19.33110000", "48677.63095000", "0"], [1748757840000, "2516.92000000", "2517.60000000", "2516.91000000", "2516.92000000", "49.54600000", 1748757899999, "124717.44819100", 567, "28.90970000", "72770.63963200", "0"], [1748757900000, "2516.92000000", "2516.93000000", "2515.93000000", "2516.27000000", "197.29370000", 1748757959999, "496456.09586300", 701, "104.78930000", "263679.15972200", "0"], [1748757960000, "2516.28000000", "2516.73000000", "2515.84000000", "2516.06000000", "91.79410000", 1748758019999, "230974.68338900", 763, "33.86550000", "85213.16859700", "0"], [1748758020000, "2516.06000000", "2519.00000000", "2515.92000000", "2519.00000000", "127.50810000", 1748758079999, "320878.63006300", 1277, "105.98180000", "266700.70552300", "0"], [1748758080000, "2518.99000000", "2518.99000000", "2516.99000000", "2517.00000000", "97.29180000", 1748758139999, "244948.87477000", 916, "8.94030000", "22505.12285900", "0"], [1748758140000, "2517.00000000", "2517.94000000", "2516.99000000", "2517.47000000", "76.78470000", 1748758199999, "193307.22700300", 627, "20.88800000", "52579.37396300", "0"], [1748758200000, "2517.48000000", "2517.81000000", "2516.33000000", "2516.76000000", "85.20900000", 1748758259999, "214482.99980200", 736, "51.53680000", "129739.62059200", "0"], [1748758260000, "2516.76000000", "2516.80000000", "2516.13000000", "2516.80000000", "117.10570000", 1748758319999, "294695.10217200", 725, "60.38910000", "151966.17758500", "0"], [1748758320000, "2516.81000000", "2517.18000000", "2516.57000000", "2516.76000000", "50.71330000", 1748758379999, "127634.78738200", 610, "25.95110000", "65309.78316600", "0"], [1748758380000, "2516.76000000", "2517.17000000", "2516.76000000", "2516.83000000", "17.83830000", 1748758439999, "44897.51362800", 333, "9.42450000", "23720.48789700", "0"], [1748758440000, "2516.84000000", "2516.84000000", "2516.58000000", "2516.84000000", "8.01530000", 1748758499999, "20172.30479900", 436, "3.45580000", "8697.05432800", "0"], [1748758500000, "2516.84000000", "2517.12000000", "2516.22000000", "2516.22000000", "62.03780000", 1748758559999, "156132.96566300", 548, "18.90960000", "47591.02460400", "0"], [1748758560000, "2516.22000000", "2516.22000000", "2514.32000000", "2514.33000000", "772.49020000", 1748758619999, "1943454.06680000", 2115, "188.17210000", "473329.85127000", "0"], [1748758620000, "2514.33000000", "2514.33000000", "2512.37000000", "2513.23000000", "215.76750000", 1748758679999, "542292.44856100", 1815, "86.41600000", "217192.60962500", "0"], [1748758680000, "2513.24000000", "2513.95000000", "2512.90000000", "2513.73000000", "283.85020000", 1748758739999, "713481.85312900", 1136, "97.55400000", "245193.12381800", "0"], [1748758740000, "2513.74000000", "2514.20000000", "2513.52000000", "2513.53000000", "62.86650000", 1748758799999, "158046.76280200", 489, "23.40390000", "58831.39869600", "0"], [1748758800000, "2513.53000000", "2513.53000000", "2511.76000000", "2511.77000000", "191.07700000", 1748758859999, "480087.79095200", 1699, "90.54720000", "227506.72111900", "0"], [1748758860000, "2511.77000000", "2512.34000000", "2509.29000000", "2509.30000000", "498.16620000", 1748758919999, "1250831.82655000", 2129, "109.70270000", "275506.73273600", "0"], [1748758920000, "2509.29000000", "2511.67000000", "2509.29000000", "2511.45000000", "279.54090000", 1748758979999, "701845.92041500", 1464, "222.80780000", "559385.39933500", "0"], [1748758980000, "2511.44000000", "2512.61000000", "2510.80000000", "2512.50000000", "95.66110000", 1748759039999, "240240.54828000", 1131, "61.20770000", "153729.65134100", "0"], [1748759040000, "2512.50000000", "2512.50000000", "2510.90000000", "2510.91000000", "253.46520000", 1748759099999, "636533.87459300", 993, "62.15370000", "156077.81735100", "0"], [1748759100000, "2510.91000000", "2514.92000000", "2510.91000000", "2514.64000000", "531.64110000", 1748759159999, "1335649.06169900", 1354, "506.44860000", "1272343.23837700", "0"], [1748759160000, "2514.64000000", "2515.16000000", "2513.83000000", "2515.16000000", "79.40880000", 1748759219999, "199652.09649400", 760, "45.43100000", "114223.89887800", "0"], [1748759220000, "2515.16000000", "2515.87000000", "2514.33000000", "2514.33000000", "151.57210000", 1748759279999, "381241.25947000", 1067, "72.95120000", "183486.99643500", "0"], [1748759280000, "2514.33000000", "2514.33000000", "2513.31000000", "2513.31000000", "129.25080000", 1748759339999, "324908.77514200", 608, "98.04000000", "246451.22684600", "0"], [1748759340000, "2513.32000000", "2514.15000000", "2513.00000000", "2513.60000000", "103.47640000", 1748759399999, "260086.10178800", 901, "67.56310000", "169817.17035700", "0"], [1748759400000, "2513.60000000", "2516.12000000", "2513.60000000", "2515.93000000", "174.79680000", 1748759459999, "439600.82155600", 906, "144.99620000", "364632.56640200", "0"], [1748759460000, "2515.92000000", "2516.64000000", "2515.92000000", "2516.15000000", "86.66610000", 1748759519999, "218075.29559500", 492, "77.79870000", "195763.11608900", "0"], [1748759520000, "2516.15000000", "2516.15000000", "2515.57000000", "2515.71000000", "55.63790000", 1748759579999, "139981.07813700", 430, "40.49340000", "101877.97379600", "0"], [1748759580000, "2515.72000000", "2518.19000000", "2515.72000000", "2517.51000000", "98.00320000", 1748759639999, "246665.92757200", 1109, "66.73370000", "167942.69020100", "0"], [1748759640000, "2517.51000000", "2517.96000000", "2517.43000000", "2517.78000000", "76.67450000", 1748759699999, "193030.69018700", 599, "71.56580000", "180168.72974300", "0"], [1748759700000, "2517.79000000", "2519.19000000", "2517.78000000", "2519.06000000", "110.38620000", 1748759759999, "278005.79479000", 964, "103.31680000", "260199.33811000", "0"], [1748759760000, "2519.06000000", "2519.06000000", "2517.71000000", "2517.72000000", "94.69300000", 1748759819999, "238454.70407800", 804, "75.79040000", "190851.79841800", "0"], [1748759820000, "2517.72000000", "2517.72000000", "2515.32000000", "2515.33000000", "177.93780000", 1748759879999, "447849.95558800", 1089, "66.93730000", "168472.68904600", "0"], [1748759880000, "2515.33000000", "2516.41000000", "2515.32000000", "2516.39000000", "89.59880000", 1748759939999, "225421.63071300", 704, "88.13370000", "221735.61526100", "0"], [1748759940000, "2516.39000000", "2516.39000000", "2515.90000000", "2515.91000000", "115.99380000", 1748759999999, "291850.08238200", 398, "88.41820000", "222466.33326400", "0"], [1748760000000, "2515.91000000", "2516.34000000", "2515.55000000", "2516.34000000", "58.13070000", 1748760059999, "146251.34935000", 873, "52.57680000", "132278.07000100", "0"], [1748760060000, "2516.33000000", "2517.00000000", "2515.98000000", "2516.20000000", "67.97000000", 1748760119999, "171033.20756900", 807, "42.92990000", "108022.28279700", "0"], [1748760120000, "2516.20000000", "2516.70000000", "2515.51000000", "2516.25000000", "97.79390000", 1748760179999, "246051.78000600", 1062, "78.82880000", "198333.63725800", "0"], [1748760180000, "2516.24000000", "2516.34000000", "2515.63000000", "2516.34000000", "165.49740000", 1748760239999, "416371.50297300", 634, "136.76920000", "344095.86612000", "0"], [1748760240000, "2516.34000000", "2517.08000000", "2515.54000000", "2515.55000000", "202.18910000", 1748760299999, "508773.36655300", 869, "166.81460000", "419757.75727100", "0"], [1748760300000, "2515.55000000", "2517.18000000", "2515.55000000", "2516.54000000", "150.18690000", 1748760359999, "377954.02521300", 1055, "109.13700000", "274637.08486000", "0"], [1748760360000, "2516.54000000", "2516.54000000", "2515.15000000", "2515.15000000", "95.15040000", 1748760419999, "239363.82832000", 756, "62.59280000", "157460.06937000", "0"], [1748760420000, "2515.16000000", "2515.16000000", "2512.31000000", "2512.50000000", "260.60660000", 1748760479999, "654959.34097500", 1173, "134.17850000", "337179.24287400", "0"], [1748760480000, "2512.50000000", "2513.80000000", "2511.92000000", "2513.80000000", "135.16160000", 1748760539999, "339606.79334800", 1522, "86.08480000", "216307.98127700", "0"], [1748760540000, "2513.81000000", "2515.00000000", "2513.68000000", "2514.30000000", "77.40120000", 1748760599999, "194610.91414700", 1138, "59.06150000", "148496.55446800", "0"], [1748760600000, "2514.29000000", "2514.69000000", "2513.52000000", "2514.45000000", "73.32650000", 1748760659999, "184350.95744600", 1172, "59.19920000", "148834.57520200", "0"], [1748760660000, "2514.45000000", "2514.81000000", "2513.73000000", "2514.81000000", "95.46290000", 1748760719999, "240016.70702000", 916, "80.76370000", "203059.94666900", "0"], [1748760720000, "2514.83000000", "2515.16000000", "2514.83000000", "2515.16000000", "23.37700000", 1748760779999, "58792.79303300", 318, "15.82530000", "39799.67261600", "0"], [1748760780000, "2515.16000000", "2515.33000000", "2514.52000000", "2515.33000000", "64.14210000", 1748760839999, "161311.39576400", 717, "32.10120000", "80733.08694500", "0"], [1748760840000, "2515.33000000", "2515.33000000", "2514.41000000", "2514.41000000", "35.68300000", 1748760899999, "89735.46010000", 500, "10.15760000", "25544.92194100", "0"], [1748760900000, "2514.41000000", "2514.41000000", "2512.61000000", "2512.62000000", "113.23050000", 1748760959999, "284570.16870100", 746, "48.47160000", "121813.38889900", "0"], [1748760960000, "2512.62000000", "2512.94000000", "2512.12000000", "2512.52000000", "76.59460000", 1748761019999, "192448.35315800", 905, "55.22900000", "138764.81002000", "0"], [1748761020000, "2512.51000000", "2512.57000000", "2512.00000000", "2512.03000000", "139.31900000", 1748761079999, "350003.69396800", 797, "49.67150000", "124786.56888500", "0"], [1748761080000, "2512.03000000", "2512.03000000", "2511.31000000", "2512.00000000", "73.00190000", 1748761139999, "183343.59544300", 455, "65.61750000", "164796.75618000", "0"], [1748761140000, "2512.00000000", "2512.70000000", "2512.00000000", "2512.70000000", "25.61740000", 1748761199999, "64362.78099000", 374, "19.09430000", "47972.45268700", "0"], [1748761200000, "2512.69000000", "2512.69000000", "2511.30000000", "2512.12000000", "157.43680000", 1748761259999, "395461.35916500", 825, "122.81890000", "308498.06093500", "0"], [1748761260000, "2512.13000000", "2512.70000000", "2511.96000000", "2512.13000000", "90.73650000", 1748761319999, "227953.15953300", 940, "52.99630000", "133136.49093500", "0"], [1748761320000, "2512.13000000", "2512.70000000", "2511.40000000", "2511.41000000", "72.31860000", 1748761379999, "181662.51116300", 621, "56.49300000", "141907.25375300", "0"], [1748761380000, "2511.40000000", "2511.41000000", "2509.89000000", "2509.96000000", "206.38550000", 1748761439999, "518125.92458200", 740, "48.91380000", "122784.58369000", "0"], [1748761440000, "2509.96000000", "2510.31000000", "2509.72000000", "2510.04000000", "175.53760000", 1748761499999, "440597.92904600", 617, "134.63340000", "337920.82113200", "0"], [1748761500000, "2510.04000000", "2510.11000000", "2509.29000000", "2510.11000000", "118.03850000", 1748761559999, "296221.45711800", 689, "74.81400000", "187738.56510100", "0"], [1748761560000, "2510.11000000", "2510.20000000", "2509.93000000", "2509.95000000", "67.20230000", 1748761619999, "168680.20267200", 343, "46.34910000", "116336.38212400", "0"], [1748761620000, "2509.95000000", "2509.95000000", "2509.09000000", "2509.10000000", "171.77320000", 1748761679999, "431022.77567900", 808, "138.66480000", "347940.29602700", "0"], [1748761680000, "2509.10000000", "2509.48000000", "2507.67000000", "2507.80000000", "145.47410000", 1748761739999, "364929.89405900", 875, "34.99640000", "87782.00107500", "0"], [1748761740000, "2507.80000000", "2509.94000000", "2507.71000000", "2509.93000000", "86.53990000", 1748761799999, "217101.07261000", 1193, "69.09400000", "173344.95565900", "0"], [1748761800000, "2509.93000000", "2509.93000000", "2509.37000000", "2509.71000000", "26.16090000", 1748761859999, "65654.72423200", 568, "17.56490000", "44081.05545700", "0"], [1748761860000, "2509.71000000", "2512.46000000", "2509.70000000", "2512.45000000", "227.81480000", 1748761919999, "571971.15947100", 1225, "222.34790000", "558240.35548000", "0"], [1748761920000, "2512.45000000", "2513.75000000", "2512.14000000", "2513.40000000", "70.70770000", 1748761979999, "177699.64490200", 782, "54.65030000", "137347.40930800", "0"], [1748761980000, "2513.40000000", "2513.79000000", "2513.19000000", "2513.21000000", "118.67470000", 1748762039999, "298290.34950300", 511, "104.85820000", "263561.32504500", "0"], [1748762040000, "2513.21000000", "2513.31000000", "2512.64000000", "2513.31000000", "87.49790000", 1748762099999, "219880.95744200", 736, "44.63620000", "112167.34752400", "0"], [1748762100000, "2513.31000000", "2514.87000000", "2513.31000000", "2514.87000000", "138.10730000", 1748762159999, "347280.87503100", 1102, "48.40900000", "121714.09052400", "0"], [1748762160000, "2514.88000000", "2515.67000000", "2514.41000000", "2515.15000000", "229.58990000", 1748762219999, "577433.06590600", 1190, "150.01700000", "377300.76798800", "0"], [1748762220000, "2515.15000000", "2515.15000000", "2514.49000000", "2514.68000000", "60.77760000", 1748762279999, "152837.26245200", 412, "39.31830000", "98874.13894200", "0"], [1748762280000, "2514.69000000", "2515.47000000", "2513.51000000", "2513.51000000", "89.08720000", 1748762339999, "223993.26950700", 838, "37.68560000", "94758.30797800", "0"], [1748762340000, "2513.52000000", "2514.33000000", "2512.61000000", "2513.13000000", "84.00040000", 1748762399999, "211132.84201200", 871, "38.48330000", "96726.65488400", "0"], [1748762400000, "2513.14000000", "2513.14000000", "2511.00000000", "2511.01000000", "90.81870000", 1748762459999, "228117.29084600", 401, "18.59250000", "46695.14845800", "0"], [1748762460000, "2511.00000000", "2512.10000000", "2511.00000000", "2511.68000000", "112.41350000", 1748762519999, "282328.03914000", 897, "56.34740000", "141506.24673400", "0"], [1748762520000, "2511.67000000", "2513.56000000", "2511.67000000", "2513.55000000", "79.37720000", 1748762579999, "199420.42673900", 1052, "63.09010000", "158500.77550600", "0"], [1748762580000, "2513.55000000", "2514.03000000", "2512.52000000", "2512.52000000", "71.82880000", 1748762639999, "180542.12259700", 799, "32.93220000", "82773.27441400", "0"], [1748762640000, "2512.53000000", "2512.53000000", "2511.71000000", "2511.72000000", "49.66350000", 1748762699999, "124768.69439200", 225, "13.10000000", "32911.20705600", "0"], [1748762700000, "2511.71000000", "2512.50000000", "2511.70000000", "2512.50000000", "129.80490000", 1748762759999, "326071.31673300", 508, "52.81750000", "132681.96215800", "0"], [1748762760000, "2512.49000000", "2513.32000000", "2512.49000000", "2513.32000000", "87.67490000", 1748762819999, "220334.05058800", 625, "81.14710000", "203930.81698000", "0"], [1748762820000, "2513.31000000", "2513.32000000", "2512.82000000", "2513.31000000", "62.69110000", 1748762879999, "157554.04617000", 422, "25.95990000", "65238.30320300", "0"], [1748762880000, "2513.31000000", "2513.31000000", "2513.13000000", "2513.14000000", "17.62190000", 1748762939999, "44286.42553700", 141, "11.88380000", "29865.65313200", "0"], [1748762940000, "2513.13000000", "2513.14000000", "2512.76000000", "2512.77000000", "42.99290000", 1748762999999, "108040.67214900", 314, "16.73960000", "42068.48534900", "0"], [1748763000000, "2512.76000000", "2513.11000000", "2511.44000000", "2512.12000000", "151.82880000", 1748763059999, "381436.91495100", 1106, "86.05760000", "216186.01853100", "0"], [1748763060000, "2512.12000000", "2512.65000000", "2511.51000000", "2511.51000000", "90.35420000", 1748763119999, "226983.29577700", 629, "59.29130000", "148951.06338000", "0"], [1748763120000, "2511.52000000", "2511.52000000", "2509.42000000", "2509.42000000", "117.02470000", 1748763179999, "293767.22814300", 740, "22.69220000", "56967.40111800", "0"], [1748763180000, "2509.42000000", "2511.12000000", "2509.42000000", "2510.51000000", "116.56230000", 1748763239999, "292637.22085000", 1115, "67.95750000", "170588.60008900", "0"], [1748763240000, "2510.51000000", "2510.85000000", "2510.00000000", "2510.00000000", "59.93130000", 1748763299999, "150446.67157100", 815, "30.39410000", "76300.94391500", "0"], [1748763300000, "2510.01000000", "2510.11000000", "2509.29000000", "2509.30000000", "62.92000000", 1748763359999, "157910.34932400", 543, "15.50240000", "38905.03383700", "0"], [1748763360000, "2509.30000000", "2509.50000000", "2507.25000000", "2507.29000000", "128.19130000", 1748763419999, "321565.27372300", 1293, "37.68370000", "94539.85563500", "0"], [1748763420000, "2507.29000000", "2508.88000000", "2505.87000000", "2508.31000000", "161.17890000", 1748763479999, "404130.36018700", 1772, "76.07170000", "190750.90371600", "0"], [1748763480000, "2508.31000000", "2509.30000000", "2508.24000000", "2509.10000000", "119.97300000", 1748763539999, "300958.77790500", 1030, "94.80740000", "237826.65320600", "0"], [1748763540000, "2509.10000000", "2509.10000000", "2507.89000000", "2507.89000000", "82.85360000", 1748763599999, "207840.71321000", 931, "15.49130000", "38860.15653100", "0"], [1748763600000, "2507.90000000", "2507.90000000", "2507.28000000", "2507.70000000", "44.96260000", 1748763659999, "112750.75995900", 647, "13.59930000", "34101.83479300", "0"], [1748763660000, "2507.70000000", "2509.02000000", "2507.69000000", "2509.01000000", "78.55980000", 1748763719999, "197056.70060700", 955, "57.71580000", "144767.14715700", "0"], [1748763720000, "2509.01000000", "2510.11000000", "2508.80000000", "2509.77000000", "227.05730000", 1748763779999, "569831.89725800", 1122, "199.67620000", "501113.04973800", "0"], [1748763780000, "2509.77000000", "2509.77000000", "2508.64000000", "2508.64000000", "77.70150000", 1748763839999, "194963.99561700", 520, "24.71420000", "62009.90882400", "0"], [1748763840000, "2508.64000000", "2508.81000000", "2508.50000000", "2508.66000000", "63.85380000", 1748763899999, "160185.84770500", 356, "9.51510000", "23870.11850700", "0"], [1748763900000, "2508.66000000", "2509.29000000", "2508.29000000", "2508.29000000", "61.88350000", 1748763959999, "155241.05273700", 802, "41.49390000", "104092.30086100", "0"], [1748763960000, "2508.30000000", "2508.32000000", "2506.68000000", "2507.50000000", "69.90510000", 1748764019999, "175287.72178400", 986, "21.49950000", "53903.02190000", "0"], [1748764020000, "2507.50000000", "2507.59000000", "2506.44000000", "2506.44000000", "69.30990000", 1748764079999, "173758.29306300", 596, "22.53340000", "56490.71860500", "0"], [1748764080000, "2506.44000000", "2507.13000000", "2506.28000000", "2506.67000000", "166.64950000", 1748764139999, "417729.05260300", 896, "113.01080000", "283273.09453000", "0"], [1748764140000, "2506.68000000", "2508.88000000", "2506.68000000", "2508.19000000", "86.64770000", 1748764199999, "217321.62732900", 1095, "62.69050000", "157225.29767800", "0"], [1748764200000, "2508.19000000", "2508.52000000", "2507.32000000", "2508.43000000", "122.55400000", 1748764259999, "307374.81166200", 745, "91.39450000", "229228.89862500", "0"], [1748764260000, "2508.43000000", "2510.38000000", "2507.70000000", "2510.03000000", "223.07200000", 1748764319999, "559636.15849900", 1144, "163.66510000", "410628.41967500", "0"], [1748764320000, "2510.03000000", "2510.03000000", "2508.60000000", "2509.46000000", "52.73820000", 1748764379999, "132325.25199600", 617, "31.48270000", "78989.57580100", "0"], [1748764380000, "2509.47000000", "2510.31000000", "2508.61000000", "2508.69000000", "76.86600000", 1748764439999, "192907.83472100", 633, "55.72480000", "139854.14065200", "0"], [1748764440000, "2508.69000000", "2509.50000000", "2508.60000000", "2509.50000000", "51.81990000", 1748764499999, "130014.77527800", 528, "32.38620000", "81257.62906900", "0"], [1748764500000, "2509.50000000", "2510.00000000", "2509.02000000", "2509.90000000", "54.79160000", 1748764559999, "137497.18670300", 490, "47.47340000", "119132.37624200", "0"], [1748764560000, "2509.91000000", "2509.91000000", "2508.64000000", "2508.64000000", "40.66740000", 1748764619999, "102046.85751800", 465, "9.81460000", "24628.46664600", "0"], [1748764620000, "2508.65000000", "2508.65000000", "2508.00000000", "2508.01000000", "106.01060000", 1748764679999, "265895.14832000", 309, "33.93160000", "85102.96105500", "0"], [1748764680000, "2508.01000000", "2509.79000000", "2507.45000000", "2509.50000000", "136.62520000", 1748764739999, "342686.05725100", 999, "92.92150000", "233041.30600800", "0"], [1748764740000, "2509.51000000", "2509.51000000", "2508.76000000", "2509.00000000", "31.47930000", 1748764799999, "78986.65449000", 284, "5.79780000", "14546.60547400", "0"], [1748764800000, "2509.00000000", "2509.50000000", "2507.66000000", "2508.76000000", "229.56470000", 1748764859999, "575796.59292500", 1034, "195.78430000", "491051.20736600", "0"], [1748764860000, "2508.76000000", "2510.75000000", "2508.75000000", "2510.49000000", "113.36550000", 1748764919999, "284521.79997600", 1174, "101.47160000", "254665.84166500", "0"], [1748764920000, "2510.50000000", "2510.59000000", "2507.74000000", "2508.10000000", "194.86460000", 1748764979999, "488996.31023200", 1074, "73.40940000", "184237.24648100", "0"], [1748764980000, "2508.11000000", "2508.30000000", "2503.60000000", "2504.89000000", "465.42010000", 1748765039999, "1165917.42930800", 2075, "56.98910000", "142759.30730000", "0"], [1748765040000, "2504.90000000", "2505.06000000", "2504.28000000", "2505.05000000", "153.15860000", 1748765099999, "383590.19963800", 822, "93.90600000", "235193.02328900", "0"], [1748765100000, "2505.05000000", "2506.50000000", "2504.80000000", "2505.60000000", "67.62240000", 1748765159999, "169433.05201600", 950, "51.56150000", "129191.65258900", "0"], [1748765160000, "2505.61000000", "2506.71000000", "2505.21000000", "2506.07000000", "69.59060000", 1748765219999, "174391.35028100", 1125, "51.73300000", "129636.15511300", "0"], [1748765220000, "2506.07000000", "2507.18000000", "2506.07000000", "2506.15000000", "88.70790000", 1748765279999, "222352.98730500", 846, "76.63100000", "192081.19100800", "0"], [1748765280000, "2506.15000000", "2506.15000000", "2504.34000000", "2505.07000000", "97.14620000", 1748765339999, "243342.51666000", 905, "33.74400000", "84520.99857500", "0"], [1748765340000, "2505.06000000", "2505.06000000", "2503.83000000", "2504.00000000", "261.82590000", 1748765399999, "655717.96035300", 1791, "80.37890000", "201310.04016100", "0"], [1748765400000, "2504.00000000", "2504.90000000", "2503.99000000", "2504.32000000", "91.82870000", 1748765459999, "229977.20133200", 725, "45.13980000", "113049.97706300", "0"], [1748765460000, "2504.31000000", "2506.07000000", "2504.31000000", "2506.00000000", "348.20100000", 1748765519999, "872408.45886800", 1904, "302.01790000", "756679.84701700", "0"], [1748765520000, "2505.99000000", "2505.99000000", "2505.00000000", "2505.60000000", "187.63720000", 1748765579999, "470126.83747900", 1250, "155.15080000", "388735.53214900", "0"], [1748765580000, "2505.60000000", "2505.94000000", "2504.00000000", "2504.70000000", "369.42670000", 1748765639999, "925170.53006600", 1547, "86.04960000", "215520.40817700", "0"], [1748765640000, "2504.71000000", "2504.98000000", "2503.45000000", "2504.98000000", "299.37510000", 1748765699999, "749644.50487600", 1070, "74.30410000", "186072.94617200", "0"], [1748765700000, "2504.98000000", "2505.77000000", "2503.50000000", "2504.12000000", "241.92700000", 1748765759999, "605871.71349700", 1616, "58.41190000", "146288.39352100", "0"], [1748765760000, "2504.12000000", "2506.50000000", "2503.26000000", "2505.69000000", "165.86670000", 1748765819999, "415526.61028600", 2357, "134.72050000", "337499.67460000", "0"], [1748765820000, "2505.69000000", "2505.89000000", "2503.99000000", "2504.20000000", "121.92930000", 1748765879999, "305438.46770400", 1698, "31.23560000", "78240.80259200", "0"], [1748765880000, "2504.20000000", "2504.87000000", "2503.94000000", "2504.59000000", "88.33400000", 1748765939999, "221230.44660500", 1257, "26.79480000", "67099.52513400", "0"], [1748765940000, "2504.58000000", "2505.94000000", "2504.58000000", "2504.72000000", "124.69580000", 1748765999999, "312444.56972500", 1217, "48.66810000", "121940.56691200", "0"], [1748766000000, "2504.71000000", "2504.71000000", "2503.70000000", "2504.26000000", "78.44210000", 1748766059999, "196419.21512700", 1220, "26.28070000", "65804.72995900", "0"], [1748766060000, "2504.26000000", "2505.28000000", "2503.58000000", "2505.20000000", "93.46510000", 1748766119999, "234053.83094000", 1071, "56.62140000", "141785.48394300", "0"], [1748766120000, "2505.20000000", "2506.50000000", "2505.20000000", "2506.21000000", "125.81860000", 1748766179999, "315332.26454700", 1027, "89.71390000", "224841.05133900", "0"], [1748766180000, "2506.21000000", "2506.21000000", "2503.26000000", "2503.36000000", "352.88650000", 1748766239999, "883603.93360900", 2133, "172.03000000", "430698.94339900", "0"], [1748766240000, "2503.36000000", "2503.56000000", "2502.49000000", "2502.50000000", "107.04570000", 1748766299999, "267946.76501200", 926, "50.80820000", "127185.93993100", "0"], [1748766300000, "2502.50000000", "2502.50000000", "2501.61000000", "2501.61000000", "153.84610000", 1748766359999, "384955.95080100", 946, "77.76270000", "194585.15806700", "0"], [1748766360000, "2501.60000000", "2501.60000000", "2499.00000000", "2500.61000000", "468.93350000", 1748766419999, "1172436.72768300", 3512, "111.84860000", "279640.04241200", "0"], [1748766420000, "2500.61000000", "2501.46000000", "2500.00000000", "2501.21000000", "153.28830000", 1748766479999, "383314.34614800", 1586, "118.65810000", "296719.85496400", "0"], [1748766480000, "2501.20000000", "2503.61000000", "2500.10000000", "2503.60000000", "163.51820000", 1748766539999, "409086.76326300", 1848, "117.53230000", "294072.09704600", "0"], [1748766540000, "2503.60000000", "2503.94000000", "2502.73000000", "2502.73000000", "288.53380000", 1748766599999, "722234.07820900", 1330, "200.97150000", "503054.38395900", "0"], [1748766600000, "2502.74000000", "2502.81000000", "2501.50000000", "2502.71000000", "84.79880000", 1748766659999, "212173.55933900", 1399, "36.92800000", "92400.57135300", "0"], [1748766660000, "2502.71000000", "2506.15000000", "2502.71000000", "2504.90000000", "153.77180000", 1748766719999, "385227.28754400", 2584, "115.82940000", "290178.60388100", "0"], [1748766720000, "2504.90000000", "2505.28000000", "2503.40000000", "2505.11000000", "78.03610000", 1748766779999, "195429.60463300", 1738, "43.32580000", "108510.45591900", "0"], [1748766780000, "2505.10000000", "2506.62000000", "2504.21000000", "2506.62000000", "103.61930000", 1748766839999, "259613.27010100", 1525, "73.32920000", "183730.69838000", "0"], [1748766840000, "2506.63000000", "2507.08000000", "2506.00000000", "2506.80000000", "193.67970000", 1748766899999, "485440.68773900", 1369, "137.91580000", "345662.71996300", "0"], [1748766900000, "2506.80000000", "2507.28000000", "2505.27000000", "2505.28000000", "173.38190000", 1748766959999, "434571.26278600", 1256, "78.32130000", "196321.14301600", "0"], [1748766960000, "2505.27000000", "2505.28000000", "2503.20000000", "2503.74000000", "88.75750000", 1748767019999, "222260.27096300", 935, "21.59920000", "54090.60366300", "0"], [1748767020000, "2503.74000000", "2506.29000000", "2503.70000000", "2506.29000000", "223.43330000", 1748767079999, "559762.08488500", 1558, "159.42300000", "399397.97310400", "0"], [1748767080000, "2506.28000000", "2506.90000000", "2505.67000000", "2505.71000000", "73.15790000", 1748767139999, "183359.99073500", 1101, "43.30020000", "108526.83566900", "0"], [1748767140000, "2505.71000000", "2506.07000000", "2505.68000000", "2505.92000000", "20.50980000", 1748767199999, "51394.53044900", 366, "12.79730000", "32066.74257100", "0"], [1748767200000, "2505.93000000", "2506.28000000", "2505.51000000", "2506.28000000", "44.23910000", 1748767259999, "110856.65373500", 465, "21.95590000", "55017.19156300", "0"], [1748767260000, "2506.27000000", "2507.28000000", "2506.27000000", "2507.28000000", "70.35840000", 1748767319999, "176361.72008400", 974, "53.10780000", "133118.62828700", "0"], [1748767320000, "2507.28000000", "2508.00000000", "2506.90000000", "2507.99000000", "78.21680000", 1748767379999, "196143.32831300", 698, "40.75240000", "102187.78329800", "0"], [1748767380000, "2507.99000000", "2508.56000000", "2507.80000000", "2508.45000000", "363.31140000", 1748767439999, "911226.43635600", 1083, "298.03060000", "747485.49481000", "0"], [1748767440000, "2508.46000000", "2508.46000000", "2507.81000000", "2507.88000000", "46.96740000", 1748767499999, "117789.31029700", 522, "32.60800000", "81776.68950900", "0"], [1748767500000, "2507.88000000", "2508.44000000", "2507.81000000", "2508.44000000", "132.55880000", 1748767559999, "332471.07431400", 812, "66.66760000", "167202.72244600", "0"], [1748767560000, "2508.44000000", "2508.44000000", "2506.77000000", "2506.99000000", "136.64390000", 1748767619999, "342608.64823100", 882, "42.65500000", "106951.38832700", "0"], [1748767620000, "2507.00000000", "2508.09000000", "2507.00000000", "2507.90000000", "54.18390000", 1748767679999, "135877.15339700", 759, "25.62390000", "64252.17846800", "0"], [1748767680000, "2507.89000000", "2508.72000000", "2505.12000000", "2505.12000000", "301.56340000", 1748767739999, "756056.30398900", 1827, "126.42820000", "317032.22303300", "0"], [1748767740000, "2505.13000000", "2505.90000000", "2504.80000000", "2504.80000000", "161.21960000", 1748767799999, "403867.50649000", 979, "72.63390000", "181949.73702200", "0"], [1748767800000, "2504.80000000", "2505.80000000", "2504.04000000", "2505.65000000", "73.62740000", 1748767859999, "184432.21991800", 943, "43.78260000", "109678.39834300", "0"], [1748767860000, "2505.66000000", "2506.80000000", "2505.65000000", "2506.79000000", "43.12600000", 1748767919999, "108073.48183700", 644, "32.66310000", "81853.53238100", "0"], [1748767920000, "2506.79000000", "2506.80000000", "2505.79000000", "2506.73000000", "94.13480000", 1748767979999, "235935.86236400", 704, "45.20250000", "113292.43508800", "0"], [1748767980000, "2506.73000000", "2506.80000000", "2505.47000000", "2505.47000000", "105.32910000", 1748768039999, "263986.45873400", 557, "8.45130000", "21182.96817200", "0"], [1748768040000, "2505.47000000", "2505.47000000", "2501.17000000", "2502.69000000", "284.03910000", 1748768099999, "710910.96512500", 1797, "90.29730000", "225987.55613900", "0"], [1748768100000, "2502.68000000", "2503.97000000", "2502.68000000", "2503.97000000", "184.03310000", 1748768159999, "460719.55314600", 1128, "129.83650000", "325043.82081400", "0"], [1748768160000, "2503.98000000", "2503.98000000", "2503.12000000", "2503.13000000", "44.25270000", 1748768219999, "110783.54372100", 665, "11.62190000", "29092.58955100", "0"], [1748768220000, "2503.13000000", "2503.50000000", "2503.13000000", "2503.50000000", "40.62340000", 1748768279999, "101696.60675100", 463, "14.86770000", "37218.87085800", "0"], [1748768280000, "2503.50000000", "2504.19000000", "2503.34000000", "2503.35000000", "176.94900000", 1748768339999, "443010.06128500", 782, "160.96510000", "402990.07371900", "0"], [1748768340000, "2503.35000000", "2506.07000000", "2503.35000000", "2505.86000000", "104.93040000", 1748768399999, "262841.26120200", 1282, "89.45140000", "224060.52111300", "0"], [1748768400000, "2505.87000000", "2508.30000000", "2505.87000000", "2508.15000000", "165.09680000", 1748768459999, "413921.76291100", 1276, "125.36470000", "314278.82268300", "0"], [1748768460000, "2508.14000000", "2510.30000000", "2508.14000000", "2509.98000000", "227.81170000", 1748768519999, "571539.42175300", 1644, "78.31260000", "196469.31919700", "0"], [1748768520000, "2509.98000000", "2510.69000000", "2508.29000000", "2508.30000000", "79.16410000", 1748768579999, "198672.53725500", 1440, "35.86530000", "90013.86784400", "0"], [1748768580000, "2508.30000000", "2508.30000000", "2504.40000000", "2504.66000000", "177.51760000", 1748768639999, "445010.72436400", 1878, "83.23350000", "208669.10165300", "0"], [1748768640000, "2504.66000000", "2504.66000000", "2503.26000000", "2503.26000000", "62.27030000", 1748768699999, "155913.28508300", 759, "20.39570000", "51063.97124000", "0"], [1748768700000, "2503.26000000", "2504.69000000", "2503.26000000", "2504.69000000", "107.49400000", 1748768759999, "269141.89641300", 1175, "94.71610000", "237142.99207100", "0"], [1748768760000, "2504.70000000", "2506.00000000", "2504.27000000", "2504.51000000", "138.65080000", 1748768819999, "347337.82321900", 1469, "69.50170000", "174120.59282800", "0"], [1748768820000, "2504.51000000", "2504.97000000", "2503.26000000", "2503.26000000", "112.42020000", 1748768879999, "281450.33296200", 978, "21.60070000", "54084.52926600", "0"], [1748768880000, "2503.26000000", "2503.50000000", "2500.68000000", "2500.80000000", "234.67230000", 1748768939999, "587097.95684900", 2020, "46.84890000", "117217.43228800", "0"], [1748768940000, "2500.81000000", "2500.83000000", "2497.17000000", "2497.24000000", "660.03620000", 1748768999999, "1649003.75445000", 3942, "237.77340000", "593919.63330700", "0"], [1748769000000, "2497.24000000", "2499.20000000", "2497.23000000", "2498.83000000", "227.18680000", 1748769059999, "567532.92217400", 1725, "186.23850000", "465237.99198500", "0"], [1748769060000, "2498.82000000", "2500.05000000", "2498.19000000", "2499.25000000", "354.42770000", 1748769119999, "885773.44201200", 1975, "252.45030000", "630919.39006000", "0"], [1748769120000, "2499.25000000", "2499.70000000", "2498.50000000", "2499.67000000", "2184.70330000", 1748769179999, "5459920.05460300", 4351, "1833.93280000", "4583225.79634600", "0"], [1748769180000, "2499.68000000", "2501.61000000", "2499.62000000", "2501.01000000", "306.09810000", 1748769239999, "765469.02651600", 2018, "158.48420000", "396300.09822200", "0"], [1748769240000, "2501.02000000", "2502.88000000", "2501.02000000", "2501.50000000", "223.49590000", 1748769299999, "559231.60557000", 1413, "150.58340000", "376798.36014400", "0"], [1748769300000, "2501.49000000", "2502.27000000", "2501.01000000", "2501.06000000", "102.27000000", 1748769359999, "255844.54748300", 1684, "56.31540000", "140884.59260300", "0"], [1748769360000, "2501.06000000", "2501.38000000", "2499.26000000", "2500.79000000", "161.63630000", 1748769419999, "404144.41969900", 1761, "92.02510000", "230091.84356300", "0"], [1748769420000, "2500.78000000", "2500.78000000", "2497.21000000", "2497.22000000", "213.11800000", 1748769479999, "532461.83866900", 2666, "26.03020000", "65029.03565200", "0"], [1748769480000, "2497.22000000", "2499.24000000", "2496.62000000", "2496.62000000", "225.23010000", 1748769539999, "562525.64000100", 2493, "112.38590000", "280696.27754100", "0"], [1748769540000, "2496.62000000", "2497.83000000", "2495.60000000", "2496.00000000", "192.06590000", 1748769599999, "479488.95414700", 3041, "53.56740000", "133737.85640200", "0"], [1748769600000, "2495.99000000", "2498.02000000", "2494.28000000", "2497.28000000", "395.70180000", 1748769659999, "987709.44559100", 4234, "158.05330000", "394539.45139600", "0"], [1748769660000, "2497.29000000", "2497.49000000", "2492.20000000", "2492.39000000", "1075.11070000", 1748769719999, "2682494.43608100", 3307, "123.57620000", "308362.34718300", "0"], [1748769720000, "2492.39000000", "2495.95000000", "2492.39000000", "2495.95000000", "333.82980000", 1748769779999, "832711.41493200", 3721, "139.18400000", "347221.52445400", "0"], [1748769780000, "2495.95000000", "2496.62000000", "2495.22000000", "2495.37000000", "175.18690000", 1748769839999, "437200.05897100", 2127, "128.68250000", "321137.26447900", "0"], [1748769840000, "2495.37000000", "2497.83000000", "2494.57000000", "2497.83000000", "1029.93350000", 1748769899999, "2570655.23031300", 2227, "200.21730000", "499853.34247100", "0"], [1748769900000, "2497.82000000", "2497.83000000", "2496.00000000", "2496.03000000", "511.37810000", 1748769959999, "1276785.03266900", 2461, "62.77990000", "156746.52432300", "0"], [1748769960000, "2496.03000000", "2496.40000000", "2491.66000000", "2493.35000000", "1212.49040000", 1748770019999, "3022990.58999700", 4622, "218.76430000", "545560.58166000", "0"], [1748770020000, "2493.35000000", "2496.40000000", "2493.35000000", "2495.10000000", "776.50130000", 1748770079999, "1937619.74096000", 2508, "382.95820000", "955562.04743300", "0"], [1748770080000, "2495.10000000", "2495.10000000", "2493.21000000", "2493.22000000", "174.39530000", 1748770139999, "434917.22450600", 2200, "35.62930000", "88845.33033500", "0"], [1748770140000, "2493.21000000", "2494.38000000", "2493.21000000", "2494.23000000", "59.95610000", 1748770199999, "149521.84256100", 1474, "40.69690000", "101490.79121600", "0"], [1748770200000, "2494.23000000", "2494.57000000", "2489.82000000", "2490.74000000", "1095.19280000", 1748770259999, "2728789.42399200", 5421, "350.81070000", "874249.41514800", "0"], [1748770260000, "2490.74000000", "2490.74000000", "2483.00000000", "2487.59000000", "2584.30640000", 1748770319999, "6424641.91282800", 10159, "949.47310000", "2360261.04834100", "0"], [1748770320000, "2487.58000000", "2488.89000000", "2485.61000000", "2486.44000000", "685.27860000", 1748770379999, "1704539.25826900", 5140, "277.38230000", "689966.43321600", "0"], [1748770380000, "2486.43000000", "2489.56000000", "2485.01000000", "2489.44000000", "374.90110000", 1748770439999, "932396.20027000", 4956, "236.32520000", "587761.91548900", "0"], [1748770440000, "2489.44000000", "2489.60000000", "2486.00000000", "2486.07000000", "426.67480000", 1748770499999, "1061114.50565500", 3016, "174.91510000", "434944.10812500", "0"], [1748770500000, "2486.07000000", "2489.21000000", "2486.06000000", "2488.58000000", "200.10400000", 1748770559999, "497878.06460700", 2496, "147.04550000", "365828.34200800", "0"], [1748770560000, "2488.57000000", "2489.70000000", "2488.05000000", "2488.20000000", "337.00760000", 1748770619999, "838838.60705900", 2248, "146.66140000", "365034.58862200", "0"], [1748770620000, "2488.20000000", "2489.53000000", "2487.55000000", "2489.52000000", "242.65940000", 1748770679999, "603792.88265600", 2456, "133.74350000", "332794.64841500", "0"], [1748770680000, "2489.52000000", "2491.21000000", "2488.90000000", "2490.10000000", "209.25490000", 1748770739999, "521026.28895800", 2022, "129.46630000", "322338.65022600", "0"], [1748770740000, "2490.10000000", "2490.80000000", "2486.18000000", "2488.40000000", "273.66760000", 1748770799999, "680893.67267300", 2628, "156.19060000", "388582.21705100", "0"], [1748770800000, "2488.40000000", "2488.60000000", "2485.30000000", "2486.16000000", "233.15880000", 1748770859999, "579685.97971500", 2404, "82.34890000", "204738.36723000", "0"], [1748770860000, "2486.16000000", "2486.16000000", "2483.70000000", "2485.11000000", "261.94100000", 1748770919999, "650900.27884600", 3322, "108.77700000", "270290.64064800", "0"], [1748770920000, "2485.11000000", "2487.19000000", "2484.80000000", "2487.19000000", "325.49690000", 1748770979999, "809144.72256900", 2865, "170.54760000", "423972.28137500", "0"], [1748770980000, "2487.19000000", "2487.19000000", "2484.41000000", "2484.42000000", "189.44410000", 1748771039999, "470977.37792500", 2638, "36.24820000", "90117.75520000", "0"], [1748771040000, "2484.42000000", "2486.00000000", "2484.18000000", "2485.68000000", "158.90850000", 1748771099999, "394939.58230000", 2497, "58.03000000", "144223.93278000", "0"], [1748771100000, "2485.68000000", "2485.90000000", "2483.75000000", "2484.62000000", "270.71400000", 1748771159999, "672747.09396000", 3209, "123.95250000", "308021.95448000", "0"], [1748771160000, "2484.61000000", "2484.80000000", "2478.80000000", "2482.79000000", "2154.58120000", 1748771219999, "5344334.48218200", 8078, "474.37310000", "1176663.97798800", "0"], [1748771220000, "2482.79000000", "2486.70000000", "2477.77000000", "2486.69000000", "692.85150000", 1748771279999, "1719341.15218400", 7117, "294.49370000", "731249.82469400", "0"], [1748771280000, "2486.70000000", "2491.99000000", "2486.70000000", "2491.00000000", "684.68890000", 1748771339999, "1704935.88008600", 5510, "406.54740000", "1012223.71718000", "0"], [1748771340000, "2491.00000000", "2492.99000000", "2488.00000000", "2489.10000000", "624.54640000", 1748771399999, "1555969.69905300", 3472, "421.68400000", "1050748.10129400", "0"], [1748771400000, "2489.09000000", "2489.80000000", "2485.25000000", "2488.90000000", "1916.89330000", 1748771459999, "4767882.04360700", 3191, "210.61590000", "524063.35074400", "0"], [1748771460000, "2488.89000000", "2491.32000000", "2488.89000000", "2489.50000000", "366.90870000", 1748771519999, "913634.37659700", 2837, "197.06000000", "490696.63100600", "0"], [1748771520000, "2489.49000000", "2489.50000000", "2486.50000000", "2487.80000000", "117.68300000", 1748771579999, "292767.09044200", 2725, "37.71470000", "93820.46994100", "0"], [1748771580000, "2487.80000000", "2487.80000000", "2485.30000000", "2486.39000000", "128.98620000", 1748771639999, "320677.17319900", 2553, "42.07810000", "104622.77936000", "0"], [1748771640000, "2486.40000000", "2487.05000000", "2485.30000000", "2486.18000000", "191.18460000", 1748771699999, "475281.25147500", 2080, "114.16740000", "283810.70499000", "0"], [1748771700000, "2486.19000000", "2487.70000000", "2485.53000000", "2487.69000000", "261.42560000", 1748771759999, "650095.98316000", 2618, "144.99890000", "360564.40980100", "0"], [1748771760000, "2487.70000000", "2489.70000000", "2487.70000000", "2489.49000000", "105.83170000", 1748771819999, "263392.07355100", 1639, "73.34660000", "182541.86323400", "0"], [1748771820000, "2489.50000000", "2490.95000000", "2488.69000000", "2489.64000000", "222.69660000", 1748771879999, "554467.35882300", 1900, "131.19120000", "326666.38337500", "0"], [1748771880000, "2489.64000000", "2490.70000000", "2488.90000000", "2490.11000000", "69.02230000", 1748771939999, "171859.88716400", 1295, "43.70430000", "108812.21238400", "0"], [1748771940000, "2490.10000000", "2492.60000000", "2489.20000000", "2492.26000000", "274.46290000", 1748771999999, "683611.39615000", 2274, "167.14780000", "416327.92632700", "0"], [1748772000000, "2492.27000000", "2493.77000000", "2491.20000000", "2493.41000000", "415.59360000", 1748772059999, "1035858.06851300", 2511, "288.29480000", "718604.46499300", "0"], [1748772060000, "2493.41000000", "2494.87000000", "2493.40000000", "2494.49000000", "133.70630000", 1748772119999, "333447.54098400", 1382, "106.27680000", "265036.09540700", "0"], [1748772120000, "2494.49000000", "2495.77000000", "2494.49000000", "2494.52000000", "322.46820000", 1748772179999, "804607.27144100", 2058, "127.46470000", "318048.96115000", "0"], [1748772180000, "2494.51000000", "2494.70000000", "2493.19000000", "2493.79000000", "148.63860000", 1748772239999, "370685.43098200", 2133, "41.74270000", "104108.12366600", "0"], [1748772240000, "2493.79000000", "2493.90000000", "2490.00000000", "2490.01000000", "320.22630000", 1748772299999, "797676.44714400", 1945, "29.46090000", "73395.28371100", "0"], [1748772300000, "2490.01000000", "2490.01000000", "2486.70000000", "2488.32000000", "271.23170000", 1748772359999, "674968.40549300", 2351, "45.93920000", "114296.97678700", "0"], [1748772360000, "2488.32000000", "2490.11000000", "2487.61000000", "2490.11000000", "223.58740000", 1748772419999, "556383.37887700", 2393, "127.11140000", "316294.05618400", "0"], [1748772420000, "2490.12000000", "2490.80000000", "2489.00000000", "2490.10000000", "207.36310000", 1748772479999, "516284.87206700", 2445, "149.40650000", "371983.91108400", "0"], [1748772480000, "2490.10000000", "2491.20000000", "2488.98000000", "2488.98000000", "188.00120000", 1748772539999, "468177.46655400", 2132, "112.71880000", "280701.53224600", "0"], [1748772540000, "2488.98000000", "2491.02000000", "2487.86000000", "2490.61000000", "459.62890000", 1748772599999, "1143861.83143600", 2483, "314.28450000", "782137.04314500", "0"], [1748772600000, "2490.61000000", "2492.86000000", "2490.40000000", "2492.50000000", "229.75540000", 1748772659999, "572467.09169100", 1955, "182.53390000", "454788.32867700", "0"], [1748772660000, "2492.50000000", "2494.72000000", "2492.50000000", "2494.60000000", "134.36730000", 1748772719999, "335133.15398700", 1583, "80.76710000", "201452.60096900", "0"], [1748772720000, "2494.59000000", "2495.75000000", "2493.71000000", "2494.00000000", "192.17740000", 1748772779999, "479405.96047100", 2116, "58.27790000", "145384.28342400", "0"], [1748772780000, "2493.99000000", "2494.49000000", "2493.35000000", "2493.35000000", "107.49440000", 1748772839999, "268083.51329300", 1435, "30.48680000", "76028.34651400", "0"], [1748772840000, "2493.36000000", "2494.50000000", "2493.23000000", "2494.42000000", "176.43360000", 1748772899999, "440029.60728900", 996, "114.25170000", "284940.45034900", "0"], [1748772900000, "2494.42000000", "2495.04000000", "2493.21000000", "2495.04000000", "416.16640000", 1748772959999, "1037967.85791200", 1837, "87.58250000", "218457.07724800", "0"], [1748772960000, "2495.03000000", "2495.60000000", "2493.21000000", "2495.60000000", "77.24190000", 1748773019999, "192661.42791500", 1917, "36.28180000", "90491.76862700", "0"], [1748773020000, "2495.60000000", "2496.00000000", "2492.69000000", "2492.71000000", "324.43430000", 1748773079999, "809064.70657700", 1783, "30.69650000", "76568.57420000", "0"], [1748773080000, "2492.71000000", "2495.80000000", "2492.71000000", "2495.37000000", "319.69530000", 1748773139999, "797495.25972800", 2620, "263.16690000", "656478.54496800", "0"], [1748773140000, "2495.36000000", "2495.99000000", "2493.90000000", "2493.90000000", "276.14300000", 1748773199999, "689041.34771600", 1800, "99.33840000", "247861.01194800", "0"], [1748773200000, "2493.91000000", "2496.72000000", "2493.90000000", "2496.40000000", "222.49630000", 1748773259999, "555260.57998900", 1519, "184.90360000", "461429.31566500", "0"], [1748773260000, "2496.40000000", "2496.80000000", "2495.81000000", "2496.49000000", "186.83360000", 1748773319999, "466377.71674700", 1290, "68.94430000", "172098.12084200", "0"], [1748773320000, "2496.50000000", "2496.50000000", "2496.00000000", "2496.24000000", "77.97210000", 1748773379999, "194626.13594900", 661, "57.06850000", "142445.86119100", "0"], [1748773380000, "2496.23000000", "2496.60000000", "2493.62000000", "2493.99000000", "265.20070000", 1748773439999, "661735.29133500", 1479, "170.62730000", "425690.27875900", "0"], [1748773440000, "2493.99000000", "2494.70000000", "2492.21000000", "2493.59000000", "168.54290000", 1748773499999, "420213.38039900", 1882, "90.57960000", "225822.18837100", "0"], [1748773500000, "2493.60000000", "2495.79000000", "2493.59000000", "2495.37000000", "121.64810000", 1748773559999, "303502.12967200", 1665, "94.27130000", "235187.54079100", "0"], [1748773560000, "2495.38000000", "2496.00000000", "2495.01000000", "2496.00000000", "82.14660000", 1748773619999, "204997.12394700", 1038, "32.49150000", "81084.53825700", "0"], [1748773620000, "2496.00000000", "2496.36000000", "2495.40000000", "2495.90000000", "132.27490000", 1748773679999, "330178.71643900", 739, "89.25010000", "222785.78693500", "0"], [1748773680000, "2495.89000000", "2495.89000000", "2494.95000000", "2495.05000000", "167.23260000", 1748773739999, "417313.58935600", 995, "16.93280000", "42252.83469500", "0"], [1748773740000, "2495.19000000", "2495.19000000", "2494.22000000", "2494.46000000", "96.45780000", 1748773799999, "240596.81029100", 587, "21.96880000", "54796.54081000", "0"], [1748773800000, "2494.46000000", "2495.23000000", "2494.34000000", "2494.83000000", "91.62420000", 1748773859999, "228591.21410200", 1025, "46.67160000", "116433.74259100", "0"], [1748773860000, "2494.83000000", "2494.83000000", "2492.78000000", "2493.40000000", "109.37120000", 1748773919999, "272722.41922600", 1683, "27.36960000", "68245.23994400", "0"], [1748773920000, "2493.41000000", "2494.10000000", "2492.47000000", "2492.99000000", "119.64600000", 1748773979999, "298291.92597300", 1345, "54.39130000", "135608.19851400", "0"], [1748773980000, "2493.00000000", "2493.00000000", "2489.70000000", "2490.41000000", "228.37630000", 1748774039999, "568923.74030800", 2235, "52.92470000", "131802.66026900", "0"], [1748774040000, "2490.40000000", "2490.40000000", "2489.20000000", "2489.42000000", "57.55580000", 1748774099999, "143300.29595000", 903, "29.16420000", "72605.90986300", "0"], [1748774100000, "2489.41000000", "2490.49000000", "2489.21000000", "2490.00000000", "73.49850000", 1748774159999, "183001.58043300", 1235, "58.41830000", "145452.75972500", "0"], [1748774160000, "2490.00000000", "2491.70000000", "2489.20000000", "2490.91000000", "182.75140000", 1748774219999, "455175.70843700", 1758, "136.40420000", "339723.32962300", "0"], [1748774220000, "2490.91000000", "2491.00000000", "2487.50000000", "2487.91000000", "110.00980000", 1748774279999, "273783.53198000", 2293, "16.31670000", "40612.08106500", "0"], [1748774280000, "2487.90000000", "2489.20000000", "2487.71000000", "2488.40000000", "150.41500000", 1748774339999, "374282.79048000", 1947, "106.33500000", "264588.22966600", "0"], [1748774340000, "2488.39000000", "2488.57000000", "2487.44000000", "2488.24000000", "107.67330000", 1748774399999, "267888.80037500", 1459, "35.48120000", "88274.75524900", "0"], [1748774400000, "2488.23000000", "2490.10000000", "2488.23000000", "2489.21000000", "36.38390000", 1748774459999, "90568.27300900", 1306, "25.89880000", "64465.93971800", "0"], [1748774460000, "2489.22000000", "2489.57000000", "2488.02000000", "2488.29000000", "109.61750000", 1748774519999, "272821.21491400", 1319, "33.64820000", "83750.95943300", "0"], [1748774520000, "2488.30000000", "2489.50000000", "2488.00000000", "2489.50000000", "94.89810000", 1748774579999, "236186.36392000", 1359, "43.66820000", "108682.10315700", "0"], [1748774580000, "2489.49000000", "2491.00000000", "2489.41000000", "2491.00000000", "45.57480000", 1748774639999, "113489.61171400", 1131, "30.52790000", "76023.72245900", "0"], [1748774640000, "2491.00000000", "2491.00000000", "2490.20000000", "2490.43000000", "51.05680000", 1748774699999, "127154.87048400", 597, "35.48920000", "88380.45958600", "0"], [1748774700000, "2490.42000000", "2491.20000000", "2489.41000000", "2491.20000000", "84.00310000", 1748774759999, "209174.55185400", 1638, "41.72610000", "103916.33161400", "0"], [1748774760000, "2491.21000000", "2491.90000000", "2489.73000000", "2490.20000000", "146.68330000", 1748774819999, "365359.02786500", 2131, "44.67990000", "111289.58234900", "0"], [1748774820000, "2490.20000000", "2492.60000000", "2490.19000000", "2492.60000000", "69.35260000", 1748774879999, "172817.26975000", 1252, "56.67890000", "141233.10604400", "0"], [1748774880000, "2492.60000000", "2492.90000000", "2492.01000000", "2492.02000000", "138.28390000", 1748774939999, "344703.94779700", 1145, "22.87180000", "57006.33488300", "0"], [1748774940000, "2492.01000000", "2492.10000000", "2487.18000000", "2487.27000000", "479.62280000", 1748774999999, "1194002.57584800", 2102, "89.09440000", "221664.50922400", "0"], [1748775000000, "2487.27000000", "2489.14000000", "2487.27000000", "2488.95000000", "66.39190000", 1748775059999, "165212.45990600", 1725, "40.11510000", "99814.80779400", "0"], [1748775060000, "2488.96000000", "2488.96000000", "2487.50000000", "2487.51000000", "84.31430000", 1748775119999, "209768.48891000", 1597, "42.53120000", "105812.47609500", "0"], [1748775120000, "2487.51000000", "2489.50000000", "2487.50000000", "2489.00000000", "133.47830000", 1748775179999, "332118.72722200", 1484, "105.32040000", "262036.48605200", "0"], [1748775180000, "2489.00000000", "2492.01000000", "2488.98000000", "2492.01000000", "184.02910000", 1748775239999, "458308.67028900", 1719, "172.92600000", "430653.00043600", "0"], [1748775240000, "2492.01000000", "2492.01000000", "2490.21000000", "2490.21000000", "79.47280000", 1748775299999, "197982.86745500", 1493, "31.52220000", "78526.92102600", "0"], [1748775300000, "2490.21000000", "2492.10000000", "2490.00000000", "2492.10000000", "111.21710000", 1748775359999, "277039.85540000", 1046, "81.23920000", "202369.18544900", "0"], [1748775360000, "2492.10000000", "2492.10000000", "2491.33000000", "2491.97000000", "40.44450000", 1748775419999, "100775.82733900", 880, "20.14660000", "50200.11568200", "0"], [1748775420000, "2491.97000000", "2492.79000000", "2491.96000000", "2492.78000000", "43.52920000", 1748775479999, "108500.88267900", 460, "31.35480000", "78152.98398700", "0"], [1748775480000, "2492.78000000", "2493.59000000", "2492.20000000", "2493.57000000", "93.87990000", 1748775539999, "234027.85159100", 820, "54.94150000", "136964.99596600", "0"], [1748775540000, "2493.57000000", "2494.64000000", "2493.57000000", "2493.60000000", "143.62180000", 1748775599999, "358203.75848500", 1196, "85.71300000", "213763.52632300", "0"], [1748775600000, "2493.60000000", "2493.60000000", "2492.63000000", "2493.18000000", "89.57840000", 1748775659999, "223330.21271200", 1148, "46.53740000", "116025.38621500", "0"], [1748775660000, "2493.18000000", "2493.82000000", "2492.87000000", "2493.10000000", "413.12520000", 1748775719999, "1030074.14488000", 1071, "54.56480000", "136048.42049100", "0"], [1748775720000, "2493.10000000", "2493.73000000", "2492.06000000", "2492.50000000", "70.98480000", 1748775779999, "176946.18627300", 1048, "28.13370000", "70128.69976800", "0"], [1748775780000, "2492.49000000", "2492.59000000", "2491.20000000", "2491.21000000", "24.92470000", 1748775839999, "62107.41203300", 740, "8.16940000", "20357.65258800", "0"], [1748775840000, "2491.21000000", "2492.99000000", "2491.20000000", "2492.99000000", "142.56180000", 1748775899999, "355231.03427700", 1060, "131.06300000", "326578.91107600", "0"], [1748775900000, "2492.99000000", "2492.99000000", "2492.00000000", "2492.39000000", "64.78110000", 1748775959999, "161472.98103300", 973, "28.42940000", "70858.43396100", "0"], [1748775960000, "2492.40000000", "2496.27000000", "2492.39000000", "2496.10000000", "206.28240000", 1748776019999, "514544.94306900", 1269, "171.71300000", "428299.40462100", "0"], [1748776020000, "2496.02000000", "2496.60000000", "2495.20000000", "2496.20000000", "74.12560000", 1748776079999, "185018.26526200", 1053, "48.08160000", "120012.28087100", "0"], [1748776080000, "2496.19000000", "2496.19000000", "2493.39000000", "2494.74000000", "167.76160000", 1748776139999, "418456.16723900", 1761, "96.62280000", "241003.24856800", "0"], [1748776140000, "2494.74000000", "2494.75000000", "2492.50000000", "2492.89000000", "173.86890000", 1748776199999, "433576.88828500", 971, "82.16320000", "204892.40996100", "0"], [1748776200000, "2492.90000000", "2493.22000000", "2491.79000000", "2493.21000000", "60.76650000", 1748776259999, "151446.89796500", 1091, "47.93610000", "119468.41169200", "0"], [1748776260000, "2493.21000000", "2494.10000000", "2493.21000000", "2494.09000000", "19.95710000", 1748776319999, "49764.41052500", 482, "17.05470000", "42526.94412800", "0"], [1748776320000, "2494.10000000", "2494.80000000", "2494.09000000", "2494.80000000", "45.52080000", 1748776379999, "113556.90975800", 429, "37.64180000", "93902.82713000", "0"], [1748776380000, "2494.79000000", "2494.79000000", "2493.91000000", "2494.23000000", "33.05910000", 1748776439999, "82460.38803600", 816, "17.03790000", "42496.23178900", "0"], [1748776440000, "2494.23000000", "2494.23000000", "2493.40000000", "2493.41000000", "105.68440000", 1748776499999, "263555.47064900", 651, "16.34350000", "40753.22505800", "0"], [1748776500000, "2493.40000000", "2494.31000000", "2493.40000000", "2494.31000000", "86.95370000", 1748776559999, "216845.24433400", 613, "52.18040000", "130122.11270400", "0"], [1748776560000, "2494.30000000", "2495.80000000", "2494.05000000", "2495.79000000", "164.09950000", 1748776619999, "409422.55753700", 1257, "94.32450000", "235334.52056700", "0"], [1748776620000, "2495.80000000", "2498.55000000", "2495.79000000", "2497.71000000", "354.59970000", 1748776679999, "885684.08874600", 1821, "317.71650000", "793547.28394400", "0"], [1748776680000, "2497.70000000", "2500.23000000", "2497.70000000", "2500.11000000", "355.02580000", 1748776739999, "887374.64189000", 2144, "320.67180000", "801512.78870300", "0"], [1748776740000, "2500.10000000", "2500.10000000", "2498.71000000", "2500.00000000", "563.11170000", 1748776799999, "1407622.07928700", 1480, "73.71800000", "184222.67433000", "0"], [1748776800000, "2499.99000000", "2501.77000000", "2499.99000000", "2501.40000000", "220.56020000", 1748776859999, "551567.52102700", 1210, "196.14680000", "490502.39612400", "0"], [1748776860000, "2501.39000000", "2501.39000000", "2498.71000000", "2498.73000000", "100.02630000", 1748776919999, "250053.24839700", 1544, "55.75700000", "139375.36395000", "0"], [1748776920000, "2498.73000000", "2498.73000000", "2497.30000000", "2497.89000000", "79.80260000", 1748776979999, "199355.16743500", 1294, "37.85780000", "94572.25143300", "0"], [1748776980000, "2497.89000000", "2498.01000000", "2497.15000000", "2497.60000000", "74.76090000", 1748777039999, "186736.52913200", 789, "22.12550000", "55263.04918900", "0"], [1748777040000, "2497.60000000", "2499.25000000", "2497.60000000", "2498.75000000", "103.80210000", 1748777099999, "259340.84679500", 1670, "72.24550000", "180496.23725000", "0"], [1748777100000, "2498.75000000", "2499.14000000", "2498.74000000", "2499.14000000", "83.25840000", 1748777159999, "208057.73537200", 490, "75.04470000", "187533.16542600", "0"], [1748777160000, "2499.13000000", "2499.14000000", "2498.74000000", "2498.74000000", "30.51840000", 1748777219999, "76263.56557600", 410, "10.34390000", "25848.95209800", "0"], [1748777220000, "2498.75000000", "2499.70000000", "2498.30000000", "2499.48000000", "112.49140000", 1748777279999, "281117.39460500", 972, "91.42930000", "228486.73720200", "0"], [1748777280000, "2499.48000000", "2499.98000000", "2499.47000000", "2499.97000000", "49.35430000", 1748777339999, "123367.90999200", 378, "38.91050000", "97262.30168500", "0"], [1748777340000, "2499.98000000", "2500.25000000", "2499.20000000", "2499.69000000", "86.35060000", 1748777399999, "215848.58892400", 504, "22.07840000", "55191.05174900", "0"], [1748777400000, "2499.69000000", "2499.69000000", "2497.85000000", "2498.80000000", "149.51620000", 1748777459999, "373547.65255900", 1852, "115.44980000", "288425.76297200", "0"], [1748777460000, "2498.80000000", "2501.00000000", "2498.80000000", "2500.81000000", "112.63890000", 1748777519999, "281557.85411000", 1289, "82.37700000", "205923.61428300", "0"], [1748777520000, "2500.81000000", "2501.26000000", "2500.25000000", "2500.26000000", "40.55620000", 1748777579999, "101425.40277900", 753, "32.45440000", "81165.27060700", "0"], [1748777580000, "2500.26000000", "2500.26000000", "2498.70000000", "2498.71000000", "47.81570000", 1748777639999, "119501.97030400", 1299, "11.30960000", "28261.92018800", "0"], [1748777640000, "2498.71000000", "2500.76000000", "2498.71000000", "2500.24000000", "178.76160000", 1748777699999, "446935.19859300", 1612, "86.86850000", "217174.85107100", "0"], [1748777700000, "2500.24000000", "2502.50000000", "2500.24000000", "2502.10000000", "175.29890000", 1748777759999, "438480.22021700", 1956, "87.21560000", "218156.10620900", "0"], [1748777760000, "2502.11000000", "2502.29000000", "2500.00000000", "2501.68000000", "304.62640000", 1748777819999, "761874.23127300", 2366, "170.42580000", "426241.85405400", "0"], [1748777820000, "2501.67000000", "2502.17000000", "2499.51000000", "2499.51000000", "110.38450000", 1748777879999, "276118.31687000", 1678, "40.46160000", "101230.11908100", "0"], [1748777880000, "2499.51000000", "2499.90000000", "2498.51000000", "2498.93000000", "87.64480000", 1748777939999, "219010.21231600", 1408, "41.39350000", "103434.16950100", "0"], [1748777940000, "2498.93000000", "2499.76000000", "2498.92000000", "2499.75000000", "39.91080000", 1748777999999, "99757.00015900", 548, "23.66620000", "59153.13138400", "0"], [1748778000000, "2499.75000000", "2500.24000000", "2499.00000000", "2500.12000000", "91.56480000", 1748778059999, "228858.93118200", 936, "66.79370000", "166946.74744100", "0"], [1748778060000, "2500.12000000", "2501.92000000", "2499.99000000", "2501.01000000", "134.80840000", 1748778119999, "337193.87502200", 1397, "113.28040000", "283343.56264500", "0"], [1748778120000, "2501.02000000", "2501.26000000", "2500.80000000", "2501.26000000", "52.66660000", 1748778179999, "131712.23214600", 617, "30.85100000", "77155.08778700", "0"], [1748778180000, "2501.25000000", "2501.90000000", "2501.25000000", "2501.69000000", "32.57460000", 1748778239999, "81490.00528800", 468, "19.09430000", "47766.00709400", "0"], [1748778240000, "2501.70000000", "2502.72000000", "2501.47000000", "2502.20000000", "131.74110000", 1748778299999, "329634.71630000", 1015, "110.16330000", "275645.86223900", "0"], [1748778300000, "2502.20000000", "2502.84000000", "2501.49000000", "2502.27000000", "135.45230000", 1748778359999, "338936.74769700", 1108, "84.96950000", "212610.24862200", "0"], [1748778360000, "2502.26000000", "2502.27000000", "2501.12000000", "2501.12000000", "120.03680000", 1748778419999, "300279.12222900", 986, "21.12100000", "52841.22791000", "0"], [1748778420000, "2501.13000000", "2502.51000000", "2501.13000000", "2501.88000000", "62.15090000", 1748778479999, "155497.98380400", 1096, "35.03120000", "87643.21197800", "0"], [1748778480000, "2501.87000000", "2501.88000000", "2500.83000000", "2501.01000000", "69.90180000", 1748778539999, "174848.52440100", 533, "8.93880000", "22356.60553100", "0"], [1748778540000, "2501.02000000", "2501.25000000", "2500.33000000", "2500.70000000", "52.56340000", 1748778599999, "131448.63568100", 876, "33.31930000", "83320.81109100", "0"], [1748778600000, "2500.70000000", "2500.70000000", "2500.36000000", "2500.65000000", "65.98930000", 1748778659999, "165009.09965600", 414, "30.92460000", "77328.02925000", "0"], [1748778660000, "2500.65000000", "2501.00000000", "2500.64000000", "2500.64000000", "70.28510000", 1748778719999, "175777.64995700", 646, "47.37680000", "118486.49253200", "0"], [1748778720000, "2500.64000000", "2500.65000000", "2499.82000000", "2499.84000000", "125.61510000", 1748778779999, "314048.05212400", 627, "62.22550000", "155554.80083000", "0"], [1748778780000, "2499.84000000", "2499.85000000", "2499.60000000", "2499.60000000", "96.01900000", 1748778839999, "240023.85312300", 224, "32.08370000", "80197.37275900", "0"], [1748778840000, "2499.61000000", "2499.94000000", "2498.65000000", "2498.66000000", "100.31140000", 1748778899999, "250730.23596400", 835, "55.07590000", "137670.78546800", "0"], [1748778900000, "2498.65000000", "2498.78000000", "2498.65000000", "2498.67000000", "136.55390000", 1748778959999, "341210.30228700", 410, "58.37030000", "145848.52216100", "0"], [1748778960000, "2498.67000000", "2498.68000000", "2498.00000000", "2498.19000000", "48.67970000", 1748779019999, "121615.58713400", 510, "9.38540000", "23445.51690500", "0"], [1748779020000, "2498.20000000", "2498.20000000", "2496.38000000", "2496.79000000", "272.48870000", 1748779079999, "680454.39891000", 1303, "59.99330000", "149801.77696100", "0"], [1748779080000, "2496.79000000", "2496.91000000", "2495.86000000", "2496.50000000", "118.28230000", 1748779139999, "295256.62554100", 1063, "84.54410000", "211037.34519400", "0"], [1748779140000, "2496.50000000", "2497.35000000", "2496.50000000", "2497.35000000", "68.70660000", 1748779199999, "171564.67820200", 430, "40.83190000", "101958.16563100", "0"], [1748779200000, "2497.35000000", "2497.60000000", "2496.60000000", "2496.85000000", "959.86470000", 1748779259999, "2396794.69867800", 710, "26.06290000", "65087.40238800", "0"], [1748779260000, "2496.85000000", "2497.80000000", "2496.85000000", "2497.80000000", "41.85490000", 1748779319999, "104530.35077800", 788, "21.70600000", "54208.17065400", "0"], [1748779320000, "2497.80000000", "2498.77000000", "2497.80000000", "2498.10000000", "66.48550000", 1748779379999, "166097.53100600", 930, "57.57340000", "143830.30567900", "0"], [1748779380000, "2498.11000000", "2498.11000000", "2495.35000000", "2495.36000000", "127.33510000", 1748779439999, "317889.85774200", 1759, "11.34250000", "28320.28092700", "0"], [1748779440000, "2495.36000000", "2495.89000000", "2495.01000000", "2495.89000000", "87.35130000", 1748779499999, "217965.86246400", 1085, "57.28720000", "142947.41282200", "0"], [1748779500000, "2495.89000000", "2496.09000000", "2494.07000000", "2494.90000000", "134.09180000", 1748779559999, "334530.57542800", 1527, "26.97290000", "67294.06484900", "0"], [1748779560000, "2494.89000000", "2495.00000000", "2493.08000000", "2493.38000000", "211.88350000", 1748779619999, "528370.91223600", 1649, "62.18850000", "155069.44123300", "0"], [1748779620000, "2493.38000000", "2494.25000000", "2492.90000000", "2493.72000000", "214.30980000", 1748779679999, "534389.83835100", 1833, "91.00210000", "226907.91396500", "0"], [1748779680000, "2493.72000000", "2494.00000000", "2493.00000000", "2493.61000000", "109.33980000", 1748779739999, "272640.58858600", 988, "36.20390000", "90276.90859000", "0"], [1748779740000, "2493.61000000", "2495.70000000", "2493.61000000", "2495.70000000", "191.93160000", 1748779799999, "478759.14067000", 1468, "160.61680000", "400649.14096800", "0"], [1748779800000, "2495.70000000", "2497.24000000", "2495.52000000", "2497.24000000", "53.47460000", 1748779859999, "133491.08656700", 768, "44.08500000", "110055.64174100", "0"], [1748779860000, "2497.23000000", "2499.25000000", "2497.18000000", "2499.12000000", "114.85360000", 1748779919999, "286947.17942900", 1076, "66.87150000", "167057.81468000", "0"], [1748779920000, "2499.13000000", "2500.19000000", "2497.97000000", "2500.19000000", "181.96960000", 1748779979999, "454681.76614800", 1142, "69.01910000", "172495.91076600", "0"], [1748779980000, "2500.19000000", "2501.47000000", "2500.19000000", "2501.09000000", "117.70680000", 1748780039999, "294332.79703600", 904, "69.86600000", "174702.25964400", "0"], [1748780040000, "2501.09000000", "2501.09000000", "2498.24000000", "2498.48000000", "259.85880000", 1748780099999, "649542.30092900", 1085, "49.19290000", "122940.17122800", "0"], [1748780100000, "2498.47000000", "2499.60000000", "2498.24000000", "2499.14000000", "183.33270000", 1748780159999, "458110.85686300", 1616, "110.72640000", "276653.38198300", "0"], [1748780160000, "2499.15000000", "2499.60000000", "2498.72000000", "2498.72000000", "98.70630000", 1748780219999, "246679.41507600", 827, "35.78950000", "89441.29192100", "0"], [1748780220000, "2498.73000000", "2499.48000000", "2498.61000000", "2498.62000000", "88.41440000", 1748780279999, "220963.30672500", 679, "16.42580000", "41050.77902900", "0"], [1748780280000, "2498.62000000", "2498.96000000", "2496.29000000", "2496.47000000", "319.86940000", 1748780339999, "798982.94598700", 1295, "118.67130000", "296492.35582500", "0"], [1748780340000, "2496.47000000", "2497.24000000", "2496.33000000", "2497.00000000", "59.00250000", 1748780399999, "147314.46806200", 979, "31.14440000", "77754.49143500", "0"], [1748780400000, "2497.00000000", "2497.98000000", "2496.49000000", "2496.50000000", "88.35370000", 1748780459999, "220625.73774100", 1637, "38.33890000", "95741.76051300", "0"], [1748780460000, "2496.50000000", "2496.50000000", "2495.22000000", "2495.22000000", "195.06140000", 1748780519999, "486824.71251000", 1331, "112.65550000", "281150.63435200", "0"], [1748780520000, "2495.22000000", "2495.23000000", "2493.30000000", "2493.51000000", "82.96660000", 1748780579999, "206918.76847300", 1099, "21.92680000", "54676.44289600", "0"], [1748780580000, "2493.50000000", "2493.76000000", "2493.00000000", "2493.01000000", "58.93430000", 1748780639999, "146947.03839700", 1114, "22.67820000", "56545.67636300", "0"], [1748780640000, "2493.00000000", "2493.60000000", "2489.73000000", "2491.80000000", "227.24330000", 1748780699999, "566146.19220500", 2479, "54.28730000", "135294.43345400", "0"], [1748780700000, "2491.79000000", "2493.00000000", "2490.80000000", "2492.75000000", "84.78900000", 1748780759999, "211307.55542300", 1579, "33.25050000", "82862.63294900", "0"], [1748780760000, "2492.75000000", "2493.70000000", "2492.30000000", "2492.70000000", "123.94770000", 1748780819999, "309015.55429900", 1325, "27.57170000", "68737.62647900", "0"], [1748780820000, "2492.71000000", "2493.18000000", "2491.92000000", "2493.18000000", "52.55770000", 1748780879999, "130992.21681100", 1249, "18.96840000", "47277.69018100", "0"], [1748780880000, "2493.18000000", "2493.20000000", "2492.30000000", "2492.90000000", "34.92110000", 1748780939999, "87050.25719100", 832, "8.95100000", "22311.79856500", "0"], [1748780940000, "2492.90000000", "2493.49000000", "2492.25000000", "2493.17000000", "54.55900000", 1748780999999, "135999.27199700", 963, "38.46120000", "95873.09533600", "0"], [1748781000000, "2493.17000000", "2494.00000000", "2493.17000000", "2493.81000000", "25.46080000", 1748781059999, "63487.81655500", 690, "16.37110000", "40820.72913300", "0"], [1748781060000, "2493.80000000", "2493.81000000", "2492.01000000", "2492.01000000", "77.39780000", 1748781119999, "192935.71575200", 1760, "11.94540000", "29773.97874700", "0"], [1748781120000, "2492.00000000", "2493.13000000", "2491.91000000", "2492.03000000", "35.65860000", 1748781179999, "88873.92002900", 1411, "19.70230000", "49106.02413100", "0"], [1748781180000, "2492.02000000", "2492.02000000", "2485.13000000", "2485.88000000", "912.69540000", 1748781239999, "2269999.15209100", 3908, "324.51230000", "806684.04193400", "0"], [1748781240000, "2485.89000000", "2485.89000000", "2482.57000000", "2484.30000000", "661.93760000", 1748781299999, "1644359.51649900", 4571, "266.13090000", "661061.31019000", "0"], [1748781300000, "2484.31000000", "2484.90000000", "2468.56000000", "2474.72000000", "5438.34200000", 1748781359999, "13449472.98153000", 17111, "1850.99050000", "4574825.85460000", "0"], [1748781360000, "2474.72000000", "2478.50000000", "2474.30000000", "2477.71000000", "675.28270000", 1748781419999, "1672713.59544100", 6285, "241.47270000", "598132.26476200", "0"], [1748781420000, "2477.70000000", "2478.65000000", "2476.13000000", "2476.53000000", "398.69780000", 1748781479999, "987779.33508400", 4380, "127.14730000", "315011.97019500", "0"], [1748781480000, "2476.52000000", "2480.46000000", "2476.21000000", "2480.43000000", "408.39830000", 1748781539999, "1012403.18241000", 4009, "236.42680000", "586061.56656600", "0"], [1748781540000, "2480.43000000", "2482.80000000", "2480.21000000", "2482.60000000", "290.51690000", 1748781599999, "720951.03355200", 2916, "131.02830000", "325177.38061000", "0"], [1748781600000, "2482.59000000", "2482.59000000", "2479.80000000", "2481.37000000", "185.67110000", 1748781659999, "460642.86186400", 2201, "75.04550000", "186170.85385300", "0"], [1748781660000, "2481.38000000", "2483.90000000", "2480.63000000", "2483.42000000", "298.95200000", 1748781719999, "742262.16600600", 2434, "246.19590000", "611304.13085800", "0"], [1748781720000, "2483.43000000", "2485.15000000", "2483.10000000", "2484.87000000", "395.13630000", 1748781779999, "981684.53163400", 2308, "265.37100000", "659254.07668800", "0"], [1748781780000, "2484.86000000", "2484.86000000", "2481.68000000", "2482.20000000", "395.95840000", 1748781839999, "983312.10586800", 2196, "170.64560000", "423740.04850600", "0"], [1748781840000, "2482.20000000", "2482.90000000", "2481.55000000", "2481.71000000", "181.50070000", 1748781899999, "450549.54941400", 1783, "37.63840000", "93429.89017200", "0"], [1748781900000, "2481.70000000", "2482.60000000", "2479.80000000", "2482.60000000", "262.85430000", 1748781959999, "652046.45966400", 1680, "62.96030000", "156215.15544100", "0"], [1748781960000, "2482.60000000", "2483.70000000", "2480.45000000", "2480.51000000", "347.52440000", 1748782019999, "862791.22108600", 2378, "43.56150000", "108149.65293400", "0"], [1748782020000, "2480.51000000", "2480.70000000", "2479.22000000", "2480.20000000", "176.85430000", 1748782079999, "438633.29359100", 2250, "84.15160000", "208707.16675900", "0"], [1748782080000, "2480.21000000", "2480.21000000", "2477.37000000", "2477.38000000", "178.80880000", 1748782139999, "443259.85283800", 1754, "16.81370000", "41680.18467100", "0"], [1748782140000, "2477.37000000", "2479.41000000", "2477.00000000", "2478.71000000", "270.44210000", 1748782199999, "670157.12393200", 1534, "89.83680000", "222633.44413800", "0"], [1748782200000, "2478.70000000", "2481.40000000", "2478.14000000", "2481.39000000", "298.13910000", 1748782259999, "739477.50620100", 1426, "241.95560000", "600130.23648100", "0"], [1748782260000, "2481.40000000", "2483.10000000", "2481.40000000", "2483.10000000", "160.87280000", 1748782319999, "399322.28154600", 1711, "81.07980000", "201253.36276600", "0"], [1748782320000, "2483.09000000", "2484.18000000", "2482.77000000", "2483.40000000", "308.18890000", 1748782379999, "765347.70555800", 1592, "247.00360000", "613387.34240600", "0"], [1748782380000, "2483.41000000", "2483.42000000", "2481.20000000", "2481.20000000", "150.39010000", 1748782439999, "373426.93536300", 1454, "76.57690000", "190158.48564000", "0"], [1748782440000, "2481.21000000", "2481.21000000", "2480.00000000", "2480.89000000", "100.60770000", 1748782499999, "249569.46383900", 1094, "37.48900000", "92987.58983200", "0"], [1748782500000, "2480.90000000", "2483.41000000", "2480.89000000", "2483.41000000", "94.83470000", 1748782559999, "235434.28628300", 1051, "56.38470000", "139961.32325400", "0"], [1748782560000, "2483.41000000", "2483.41000000", "2482.71000000", "2483.41000000", "148.42230000", 1748782619999, "368540.43553000", 952, "94.58490000", "234858.45362800", "0"], [1748782620000, "2483.41000000", "2484.58000000", "2483.40000000", "2484.04000000", "153.36100000", 1748782679999, "380895.27772000", 813, "131.31400000", "326130.47763700", "0"], [1748782680000, "2484.03000000", "2484.06000000", "2483.16000000", "2483.84000000", "211.73070000", 1748782739999, "525891.35363400", 1142, "116.32720000", "288921.17003200", "0"], [1748782740000, "2483.84000000", "2484.38000000", "2483.20000000", "2484.17000000", "94.90480000", 1748782799999, "235733.04765500", 1139, "39.98880000", "99328.02293700", "0"], [1748782800000, "2484.18000000", "2484.18000000", "2482.48000000", "2483.93000000", "146.61590000", 1748782859999, "364092.29427700", 1814, "28.24080000", "70125.38510800", "0"], [1748782860000, "2483.93000000", "2484.07000000", "2482.17000000", "2483.00000000", "137.21030000", 1748782919999, "340698.97475400", 1877, "41.99390000", "104270.89875500", "0"], [1748782920000, "2482.99000000", "2483.56000000", "2481.90000000", "2482.74000000", "153.63300000", 1748782979999, "381423.28345100", 2407, "36.25360000", "90016.96513200", "0"], [1748782980000, "2482.75000000", "2482.89000000", "2480.90000000", "2480.91000000", "84.39130000", 1748783039999, "209436.46874100", 1678, "17.92210000", "44474.50384500", "0"], [1748783040000, "2480.91000000", "2481.60000000", "2480.44000000", "2481.59000000", "106.33630000", 1748783099999, "263819.23456200", 1440, "31.13620000", "77245.19395700", "0"], [1748783100000, "2481.59000000", "2483.88000000", "2481.11000000", "2483.84000000", "202.88900000", 1748783159999, "503791.92687100", 1580, "155.15440000", "385289.15405000", "0"], [1748783160000, "2483.84000000", "2486.29000000", "2483.84000000", "2485.97000000", "209.70350000", 1748783219999, "521172.45542000", 1465, "126.07470000", "313289.02056200", "0"], [1748783220000, "2485.97000000", "2485.97000000", "2485.00000000", "2485.33000000", "127.31490000", 1748783279999, "316444.22397000", 1214, "39.34670000", "97789.90642900", "0"], [1748783280000, "2485.34000000", "2487.56000000", "2484.71000000", "2487.12000000", "250.07490000", 1748783339999, "621748.89108500", 1718, "180.24370000", "448153.30729500", "0"], [1748783340000, "2487.11000000", "2487.19000000", "2485.50000000", "2487.19000000", "204.35250000", 1748783399999, "508079.45190400", 1546, "101.04680000", "251223.76069800", "0"], [1748783400000, "2487.19000000", "2488.73000000", "2487.19000000", "2488.11000000", "372.60800000", 1748783459999, "927102.75850000", 1847, "231.92270000", "577046.87112400", "0"], [1748783460000, "2488.10000000", "2489.00000000", "2487.30000000", "2488.77000000", "217.41530000", 1748783519999, "540990.39908100", 1555, "119.96590000", "298498.07323600", "0"], [1748783520000, "2488.77000000", "2490.25000000", "2488.15000000", "2489.51000000", "350.36780000", 1748783579999, "872152.15018700", 1979, "232.46840000", "578717.58016400", "0"], [1748783580000, "2489.52000000", "2490.95000000", "2488.70000000", "2490.68000000", "212.79900000", 1748783639999, "529862.84852000", 1416, "126.05960000", "313901.35916800", "0"], [1748783640000, "2490.69000000", "2490.88000000", "2490.52000000", "2490.80000000", "90.16190000", 1748783699999, "224561.77656700", 663, "24.39600000", "60762.52156400", "0"], [1748783700000, "2490.79000000", "2490.79000000", "2487.63000000", "2488.49000000", "253.73440000", 1748783759999, "631535.19383500", 1706, "30.48090000", "75843.30325100", "0"], [1748783760000, "2488.49000000", "2492.93000000", "2488.48000000", "2492.93000000", "207.71900000", 1748783819999, "517398.05722200", 2244, "149.48450000", "372361.03724400", "0"], [1748783820000, "2492.93000000", "2495.50000000", "2492.93000000", "2494.22000000", "427.34840000", 1748783879999, "1066124.17838000", 3120, "201.38890000", "502382.48004200", "0"], [1748783880000, "2494.22000000", "2496.80000000", "2493.31000000", "2494.68000000", "960.35260000", 1748783939999, "2395834.59419100", 3168, "625.45620000", "1560447.72246700", "0"], [1748783940000, "2494.68000000", "2496.29000000", "2494.60000000", "2495.73000000", "133.10460000", 1748783999999, "332191.20169600", 1733, "40.26530000", "100481.08458400", "0"], [1748784000000, "2495.72000000", "2496.00000000", "2493.85000000", "2494.60000000", "150.45170000", 1748784059999, "375393.80307400", 1375, "27.63530000", "68947.30112300", "0"], [1748784060000, "2494.60000000", "2495.00000000", "2493.98000000", "2494.04000000", "123.43650000", 1748784119999, "307888.35050400", 1235, "31.76240000", "79230.18283500", "0"], [1748784120000, "2494.04000000", "2494.04000000", "2492.48000000", "2494.00000000", "224.22610000", 1748784179999, "559085.76450800", 1369, "65.09010000", "162294.75953300", "0"], [1748784180000, "2493.99000000", "2496.60000000", "2493.99000000", "2495.55000000", "278.47560000", 1748784239999, "695026.75122900", 1787, "118.12450000", "294803.53215500", "0"], [1748784240000, "2495.55000000", "2495.55000000", "2493.70000000", "2493.84000000", "74.94410000", 1748784299999, "186938.88199100", 1311, "7.60630000", "18973.30580100", "0"], [1748784300000, "2493.84000000", "2494.39000000", "2493.21000000", "2493.21000000", "133.38160000", 1748784359999, "332630.52072100", 1046, "49.72950000", "124002.24108900", "0"], [1748784360000, "2493.21000000", "2493.90000000", "2493.21000000", "2493.89000000", "68.75700000", 1748784419999, "171448.66153900", 399, "17.82930000", "44456.26956200", "0"], [1748784420000, "2493.89000000", "2493.90000000", "2492.21000000", "2492.22000000", "99.30910000", 1748784479999, "247583.86297400", 925, "6.72480000", "16764.71355300", "0"], [1748784480000, "2492.21000000", "2492.21000000", "2490.28000000", "2491.09000000", "175.35350000", 1748784539999, "436815.32925200", 1159, "19.53500000", "48659.20373500", "0"], [1748784540000, "2491.10000000", "2491.60000000", "2490.93000000", "2491.12000000", "76.25750000", 1748784599999, "189968.94948200", 955, "22.89370000", "57031.25258300", "0"], [1748784600000, "2491.12000000", "2491.92000000", "2490.44000000", "2491.89000000", "148.81640000", 1748784659999, "370729.07862800", 803, "69.73840000", "173734.22954200", "0"], [1748784660000, "2491.90000000", "2493.22000000", "2491.89000000", "2492.63000000", "526.46490000", 1748784719999, "1312273.31157300", 1599, "57.81360000", "144106.14205200", "0"], [1748784720000, "2492.64000000", "2495.71000000", "2492.64000000", "2494.49000000", "204.52690000", 1748784779999, "510096.13839300", 2104, "122.35160000", "305094.27580300", "0"], [1748784780000, "2494.49000000", "2495.35000000", "2493.96000000", "2495.22000000", "162.70290000", 1748784839999, "405906.02125700", 1884, "56.78050000", "141649.76935600", "0"], [1748784840000, "2495.23000000", "2496.00000000", "2494.98000000", "2495.26000000", "202.99630000", 1748784899999, "506636.04423700", 1029, "25.84340000", "64497.95702800", "0"], [1748784900000, "2495.27000000", "2496.36000000", "2493.94000000", "2493.94000000", "124.45800000", 1748784959999, "310553.39104500", 1483, "43.80870000", "109329.78453400", "0"], [1748784960000, "2493.94000000", "2495.20000000", "2493.21000000", "2494.22000000", "228.60540000", 1748785019999, "570210.97548900", 1688, "149.42270000", "372688.21460400", "0"], [1748785020000, "2494.22000000", "2494.82000000", "2493.21000000", "2494.82000000", "154.29360000", 1748785079999, "384743.45760600", 1311, "88.39540000", "220412.09061100", "0"], [1748785080000, "2494.82000000", "2494.82000000", "2493.99000000", "2494.45000000", "103.11970000", 1748785139999, "257204.84178300", 1170, "57.78810000", "144132.76647200", "0"], [1748785140000, "2494.45000000", "2495.18000000", "2493.70000000", "2495.18000000", "178.94670000", 1748785199999, "446387.98924700", 1682, "84.81110000", "211558.12531700", "0"], [1748785200000, "2495.19000000", "2496.34000000", "2495.10000000", "2496.33000000", "233.22410000", 1748785259999, "582076.57721600", 1672, "166.78860000", "416270.70986000", "0"], [1748785260000, "2496.33000000", "2496.34000000", "2493.21000000", "2495.29000000", "355.26720000", 1748785319999, "886304.64226200", 1733, "139.94730000", "349072.70549400", "0"], [1748785320000, "2495.30000000", "2497.52000000", "2495.29000000", "2497.00000000", "208.11820000", 1748785379999, "519609.23230300", 1393, "135.24260000", "337642.66459700", "0"], [1748785380000, "2497.00000000", "2497.01000000", "2496.76000000", "2496.87000000", "144.03240000", 1748785439999, "359632.94962500", 599, "39.58380000", "98833.75093400", "0"], [1748785440000, "2496.87000000", "2496.88000000", "2495.92000000", "2496.63000000", "135.03850000", 1748785499999, "337138.19138900", 1049, "22.51520000", "56207.46835900", "0"], [1748785500000, "2496.63000000", "2497.00000000", "2495.70000000", "2495.81000000", "110.14750000", 1748785559999, "274953.04080000", 1112, "29.55370000", "73768.26092000", "0"], [1748785560000, "2495.81000000", "2498.39000000", "2495.81000000", "2498.39000000", "202.54660000", 1748785619999, "505875.13590900", 1061, "151.79460000", "379141.78136200", "0"], [1748785620000, "2498.38000000", "2498.41000000", "2495.60000000", "2497.24000000", "228.16550000", 1748785679999, "569703.61404000", 2326, "95.45180000", "238289.31984800", "0"], [1748785680000, "2497.23000000", "2498.42000000", "2497.23000000", "2497.26000000", "149.80680000", 1748785739999, "374222.06855800", 1654, "53.13140000", "132721.38419400", "0"], [1748785740000, "2497.26000000", "2498.10000000", "2495.22000000", "2495.52000000", "244.57820000", 1748785799999, "610718.07339900", 1843, "114.40040000", "285669.64171000", "0"], [1748785800000, "2495.52000000", "2496.24000000", "2494.37000000", "2495.48000000", "135.15720000", 1748785859999, "337269.88958000", 1675, "31.18420000", "77817.68503100", "0"], [1748785860000, "2495.48000000", "2496.22000000", "2495.46000000", "2496.10000000", "94.19530000", 1748785919999, "235091.40414500", 944, "31.55930000", "78765.60201300", "0"], [1748785920000, "2496.10000000", "2496.10000000", "2495.00000000", "2495.01000000", "109.23010000", 1748785979999, "272585.55765600", 957, "21.21710000", "52940.74083700", "0"], [1748785980000, "2495.00000000", "2495.00000000", "2494.27000000", "2494.48000000", "171.19610000", 1748786039999, "427101.40454200", 1030, "18.05570000", "45038.82514700", "0"], [1748786040000, "2494.49000000", "2494.68000000", "2494.48000000", "2494.66000000", "57.69840000", 1748786099999, "143935.71483900", 318, "11.34250000", "28294.63707800", "0"], [1748786100000, "2494.67000000", "2494.82000000", "2494.32000000", "2494.69000000", "204.84730000", 1748786159999, "511008.76987700", 596, "10.44640000", "26060.03579400", "0"], [1748786160000, "2494.68000000", "2494.91000000", "2494.01000000", "2494.21000000", "354.59670000", 1748786219999, "884506.44044400", 1024, "130.98310000", "326723.24170300", "0"], [1748786220000, "2494.22000000", "2494.69000000", "2493.45000000", "2493.50000000", "322.84700000", 1748786279999, "805160.90187800", 1322, "216.69820000", "540438.31975200", "0"], [1748786280000, "2493.49000000", "2493.50000000", "2493.02000000", "2493.07000000", "64.19450000", 1748786339999, "160050.43335000", 652, "12.58100000", "31366.70407400", "0"], [1748786340000, "2493.07000000", "2494.09000000", "2493.07000000", "2493.84000000", "78.48610000", 1748786399999, "195729.17879600", 589, "14.56330000", "36314.82719800", "0"], [1748786400000, "2493.84000000", "2494.86000000", "2493.84000000", "2494.85000000", "106.57380000", 1748786459999, "265830.89417800", 591, "62.76580000", "156549.97018300", "0"], [1748786460000, "2494.86000000", "2496.66000000", "2494.85000000", "2496.66000000", "524.74620000", 1748786519999, "1309307.58587500", 1877, "435.64050000", "1086946.69099600", "0"], [1748786520000, "2496.65000000", "2497.64000000", "2496.50000000", "2496.93000000", "142.99440000", 1748786579999, "357081.99773900", 1135, "34.86440000", "87065.92231700", "0"], [1748786580000, "2496.94000000", "2499.41000000", "2496.80000000", "2498.85000000", "109.85340000", 1748786639999, "274440.00320000", 1414, "56.27600000", "140591.96158800", "0"], [1748786640000, "2498.85000000", "2499.47000000", "2497.71000000", "2499.46000000", "159.33990000", 1748786699999, "398102.13354500", 1280, "62.57620000", "156347.61734300", "0"], [1748786700000, "2499.47000000", "2499.47000000", "2497.46000000", "2498.72000000", "228.99130000", 1748786759999, "572121.48878400", 1705, "22.64420000", "56573.10991100", "0"], [1748786760000, "2498.72000000", "2504.60000000", "2498.65000000", "2503.33000000", "1043.77570000", 1748786819999, "2612200.33009000", 6549, "623.34800000", "1559590.23992000", "0"], [1748786820000, "2503.33000000", "2505.02000000", "2502.67000000", "2504.50000000", "455.00140000", 1748786879999, "1139413.14398000", 2668, "320.81600000", "803432.51894300", "0"], [1748786880000, "2504.50000000", "2505.80000000", "2503.26000000", "2503.99000000", "428.46790000", 1748786939999, "1073061.55345100", 3408, "263.25050000", "659284.51228700", "0"], [1748786940000, "2504.00000000", "2505.23000000", "2503.81000000", "2504.30000000", "345.72080000", 1748786999999, "865943.14390100", 1723, "164.48220000", "411982.26254400", "0"], [1748787000000, "2504.30000000", "2506.00000000", "2504.08000000", "2505.28000000", "203.23650000", 1748787059999, "509145.52820300", 2378, "107.96940000", "270462.25607100", "0"], [1748787060000, "2505.28000000", "2509.40000000", "2505.05000000", "2508.06000000", "475.22440000", 1748787119999, "1191555.33049100", 2686, "374.86390000", "939884.67639700", "0"], [1748787120000, "2508.05000000", "2508.06000000", "2504.28000000", "2504.28000000", "566.42710000", 1748787179999, "1419583.69835100", 2512, "337.41270000", "845738.18094100", "0"], [1748787180000, "2504.27000000", "2504.28000000", "2503.26000000", "2503.59000000", "183.04710000", 1748787239999, "458339.27565800", 1144, "61.77180000", "154663.61280800", "0"], [1748787240000, "2503.59000000", "2503.60000000", "2502.04000000", "2502.99000000", "259.54680000", 1748787299999, "649552.68210500", 1189, "42.40240000", "106116.69873700", "0"], [1748787300000, "2502.99000000", "2506.50000000", "2502.99000000", "2503.99000000", "287.91780000", 1748787359999, "721262.11715300", 3631, "112.31560000", "281342.53046000", "0"], [1748787360000, "2503.99000000", "2505.80000000", "2503.54000000", "2505.79000000", "196.28990000", 1748787419999, "491737.57169300", 1912, "80.34850000", "201277.13174500", "0"], [1748787420000, "2505.80000000", "2507.97000000", "2505.80000000", "2507.33000000", "297.75300000", 1748787479999, "746522.03065100", 2436, "145.17850000", "363974.77536900", "0"], [1748787480000, "2507.32000000", "2507.86000000", "2505.50000000", "2505.51000000", "297.96040000", 1748787539999, "746944.57372000", 2376, "140.22820000", "351533.71547600", "0"], [1748787540000, "2505.51000000", "2508.24000000", "2505.00000000", "2508.23000000", "218.76730000", 1748787599999, "548320.05910100", 1691, "176.57780000", "442610.15285700", "0"], [1748787600000, "2508.23000000", "2509.69000000", "2506.70000000", "2507.69000000", "463.31350000", 1748787659999, "1162345.92272100", 3149, "240.16040000", "602479.39267800", "0"], [1748787660000, "2507.69000000", "2508.00000000", "2506.80000000", "2506.81000000", "226.15740000", 1748787719999, "567111.87973500", 1699, "127.84190000", "320572.38523000", "0"], [1748787720000, "2506.81000000", "2509.00000000", "2506.81000000", "2507.30000000", "251.51000000", 1748787779999, "630757.99644800", 1736, "64.87960000", "162706.86012000", "0"], [1748787780000, "2507.30000000", "2507.61000000", "2506.12000000", "2506.37000000", "292.82010000", 1748787839999, "734017.88626000", 1588, "113.16140000", "283665.02664600", "0"], [1748787840000, "2506.36000000", "2506.37000000", "2505.41000000", "2506.28000000", "209.54820000", 1748787899999, "525096.65129000", 1007, "158.75110000", "397800.04015500", "0"], [1748787900000, "2506.29000000", "2508.76000000", "2506.28000000", "2508.13000000", "269.17960000", 1748787959999, "675129.20787200", 1757, "192.39440000", "482526.22181100", "0"], [1748787960000, "2508.13000000", "2508.64000000", "2507.32000000", "2507.70000000", "103.19820000", 1748788019999, "258832.54212300", 903, "29.37500000", "73677.31910100", "0"], [1748788020000, "2507.70000000", "2510.49000000", "2507.40000000", "2509.80000000", "799.16730000", 1748788079999, "2005415.65408600", 2411, "392.52570000", "985002.07199200", "0"], [1748788080000, "2509.80000000", "2514.59000000", "2509.49000000", "2512.01000000", "453.18590000", 1748788139999, "1138736.13317000", 3760, "295.52720000", "742517.70792500", "0"], [1748788140000, "2512.00000000", "2513.83000000", "2512.00000000", "2512.29000000", "299.56990000", 1748788199999, "752809.87874400", 1738, "159.77430000", "401493.14584700", "0"], [1748788200000, "2512.30000000", "2513.99000000", "2512.00000000", "2512.00000000", "330.91540000", 1748788259999, "831599.73442300", 2446, "143.27250000", "360049.97891600", "0"], [1748788260000, "2512.01000000", "2515.20000000", "2510.64000000", "2514.32000000", "326.01720000", 1748788319999, "819281.43899500", 2690, "190.95520000", "479941.39676600", "0"], [1748788320000, "2514.33000000", "2515.75000000", "2513.68000000", "2514.40000000", "377.07550000", 1748788379999, "948102.30245200", 2984, "186.90600000", "469959.83495800", "0"], [1748788380000, "2514.40000000", "2515.15000000", "2513.50000000", "2513.50000000", "860.75760000", 1748788439999, "2164198.66587100", 2594, "673.26390000", "1692837.44807400", "0"], [1748788440000, "2513.50000000", "2513.99000000", "2511.30000000", "2511.30000000", "280.58510000", 1748788499999, "705052.92506700", 2205, "74.15590000", "186357.34010800", "0"], [1748788500000, "2511.31000000", "2511.31000000", "2509.16000000", "2510.06000000", "281.30120000", 1748788559999, "706058.18849400", 2361, "71.61520000", "179749.15541300", "0"], [1748788560000, "2510.07000000", "2510.44000000", "2509.67000000", "2510.20000000", "163.37500000", 1748788619999, "410122.10701200", 925, "60.77730000", "152569.11252100", "0"], [1748788620000, "2510.20000000", "2511.94000000", "2510.00000000", "2511.93000000", "151.23000000", 1748788679999, "379706.51537400", 1424, "86.04740000", "216039.11408500", "0"], [1748788680000, "2511.93000000", "2514.92000000", "2511.93000000", "2514.73000000", "270.70420000", 1748788739999, "680552.15001500", 1657, "204.98010000", "515314.35322000", "0"], [1748788740000, "2514.73000000", "2514.97000000", "2513.00000000", "2513.20000000", "160.30870000", 1748788799999, "402985.43506100", 1261, "79.07610000", "198783.43421800", "0"], [1748788800000, "2513.19000000", "2513.98000000", "2510.30000000", "2510.70000000", "122.83700000", 1748788859999, "308543.41502800", 1821, "41.60120000", "104481.93513500", "0"], [1748788860000, "2510.69000000", "2510.90000000", "2509.39000000", "2509.80000000", "124.78980000", 1748788919999, "313223.86813500", 779, "24.19380000", "60729.44776200", "0"], [1748788920000, "2509.80000000", "2511.12000000", "2509.49000000", "2510.71000000", "113.79290000", 1748788979999, "285685.63241500", 1153, "48.92010000", "122810.07357500", "0"], [1748788980000, "2510.71000000", "2513.19000000", "2510.71000000", "2513.09000000", "194.72190000", 1748789039999, "489230.16966200", 1067, "151.22770000", "379946.85296200", "0"], [1748789040000, "2513.09000000", "2515.00000000", "2513.05000000", "2513.64000000", "232.82260000", 1748789099999, "585331.06128900", 1245, "118.26710000", "297315.16279800", "0"], [1748789100000, "2513.64000000", "2514.66000000", "2513.00000000", "2513.49000000", "329.27290000", 1748789159999, "827781.04947800", 2146, "216.89880000", "545308.53143600", "0"], [1748789160000, "2513.49000000", "2518.73000000", "2512.68000000", "2517.10000000", "817.84070000", 1748789219999, "2057869.52427900", 3344, "657.77990000", "1655250.75837000", "0"], [1748789220000, "2517.11000000", "2517.11000000", "2510.70000000", "2511.02000000", "550.70540000", 1748789279999, "1384108.43876300", 5305, "104.40760000", "262370.00422700", "0"], [1748789280000, "2511.01000000", "2512.49000000", "2510.05000000", "2512.01000000", "361.41530000", 1748789339999, "907615.71326100", 2520, "235.80540000", "592258.02751500", "0"], [1748789340000, "2512.01000000", "2512.99000000", "2509.50000000", "2509.50000000", "187.46840000", 1748789399999, "470762.39604700", 2537, "69.32340000", "174083.47538600", "0"], [1748789400000, "2509.50000000", "2509.94000000", "2509.09000000", "2509.59000000", "114.39220000", 1748789459999, "287060.12353400", 1468, "48.83040000", "122539.02598300", "0"], [1748789460000, "2509.60000000", "2509.80000000", "2509.00000000", "2509.12000000", "132.46130000", 1748789519999, "332385.41603800", 1389, "27.55050000", "69130.50324900", "0"], [1748789520000, "2509.11000000", "2510.00000000", "2509.11000000", "2510.00000000", "83.24700000", 1748789579999, "208914.34397300", 1135, "56.87270000", "142723.40158800", "0"], [1748789580000, "2510.00000000", "2511.66000000", "2509.99000000", "2511.64000000", "408.36190000", 1748789639999, "1025381.99269000", 1852, "178.25740000", "447545.90478400", "0"], [1748789640000, "2511.63000000", "2512.13000000", "2510.70000000", "2511.00000000", "156.17590000", 1748789699999, "392242.89223400", 1725, "65.95210000", "165635.84538600", "0"], [1748789700000, "2511.00000000", "2511.00000000", "2509.60000000", "2509.91000000", "54.96810000", 1748789759999, "137979.73558300", 1155, "30.95960000", "77712.16280700", "0"], [1748789760000, "2509.92000000", "2510.66000000", "2509.52000000", "2509.52000000", "142.02360000", 1748789819999, "356503.16456500", 1291, "40.40300000", "101418.68201600", "0"], [1748789820000, "2509.51000000", "2509.84000000", "2508.80000000", "2508.80000000", "164.18510000", 1748789879999, "412004.27008500", 947, "52.90090000", "132746.46413100", "0"], [1748789880000, "2508.81000000", "2509.10000000", "2508.51000000", "2509.01000000", "86.13080000", 1748789939999, "216090.95460600", 992, "44.89130000", "112626.63294300", "0"], [1748789940000, "2509.01000000", "2509.70000000", "2508.94000000", "2509.68000000", "67.51490000", 1748789999999, "169415.66263400", 608, "42.96710000", "107814.49186400", "0"], [1748790000000, "2509.68000000", "2510.79000000", "2509.68000000", "2510.04000000", "80.37590000", 1748790059999, "201751.83240100", 893, "38.58620000", "96853.05121900", "0"], [1748790060000, "2510.03000000", "2511.00000000", "2507.31000000", "2507.40000000", "286.42920000", 1748790119999, "718524.13019600", 2326, "62.82000000", "157610.05286100", "0"], [1748790120000, "2507.39000000", "2509.25000000", "2507.39000000", "2508.49000000", "224.01160000", 1748790179999, "561874.08239900", 2462, "123.26890000", "309193.26059900", "0"], [1748790180000, "2508.49000000", "2509.00000000", "2508.22000000", "2508.53000000", "59.21240000", 1748790239999, "148545.92117000", 1487, "30.84900000", "77389.49131200", "0"], [1748790240000, "2508.52000000", "2510.10000000", "2508.31000000", "2510.10000000", "73.54760000", 1748790299999, "184563.03431800", 1895, "47.35830000", "118843.96947900", "0"], [1748790300000, "2510.09000000", "2510.10000000", "2504.58000000", "2504.98000000", "663.40370000", 1748790359999, "1662739.37477800", 2918, "63.54490000", "159265.35070300", "0"], [1748790360000, "2504.98000000", "2506.29000000", "2503.95000000", "2506.06000000", "379.62180000", 1748790419999, "950944.36438700", 2996, "162.41080000", "406794.63754300", "0"], [1748790420000, "2506.07000000", "2506.39000000", "2505.27000000", "2506.06000000", "103.44090000", 1748790479999, "259197.94492800", 1765, "37.37060000", "93639.64939300", "0"], [1748790480000, "2506.07000000", "2506.75000000", "2506.07000000", "2506.34000000", "210.96710000", 1748790539999, "528750.43013200", 1165, "141.03250000", "353463.77014100", "0"], [1748790540000, "2506.33000000", "2507.90000000", "2506.33000000", "2507.54000000", "108.02790000", 1748790599999, "270863.54214000", 1115, "64.15910000", "160852.46489700", "0"], [1748790600000, "2507.53000000", "2508.00000000", "2507.34000000", "2507.76000000", "42.75020000", 1748790659999, "107203.16403900", 770, "19.57480000", "49086.81916600", "0"], [1748790660000, "2507.76000000", "2507.76000000", "2506.50000000", "2506.53000000", "107.95680000", 1748790719999, "270640.81423300", 1087, "10.08130000", "25272.27881600", "0"], [1748790720000, "2506.53000000", "2506.84000000", "2505.78000000", "2506.29000000", "92.22650000", 1748790779999, "231169.72298800", 1031, "53.22760000", "133419.15224700", "0"], [1748790780000, "2506.29000000", "2506.29000000", "2505.61000000", "2505.80000000", "39.91200000", 1748790839999, "100015.05624600", 496, "6.62730000", "16607.35180100", "0"], [1748790840000, "2505.80000000", "2506.50000000", "2505.79000000", "2506.28000000", "60.00630000", 1748790899999, "150390.72110700", 646, "48.30190000", "121057.20948100", "0"], [1748790900000, "2506.28000000", "2507.08000000", "2505.63000000", "2506.13000000", "140.86030000", 1748790959999, "353032.48621600", 1292, "22.74620000", "57011.79416500", "0"], [1748790960000, "2506.13000000", "2506.79000000", "2505.05000000", "2506.79000000", "119.50850000", 1748791019999, "299433.29856200", 1289, "39.20510000", "98232.26853100", "0"], [1748791020000, "2506.79000000", "2509.60000000", "2506.79000000", "2509.17000000", "147.41840000", 1748791079999, "369809.31108600", 1351, "115.06620000", "288629.11985000", "0"], [1748791080000, "2509.18000000", "2513.79000000", "2509.17000000", "2512.39000000", "383.79050000", 1748791139999, "963874.13248800", 2731, "332.78560000", "835725.78524500", "0"], [1748791140000, "2512.39000000", "2512.48000000", "2511.51000000", "2511.96000000", "433.77500000", 1748791199999, "1089621.79392200", 1762, "292.63990000", "735071.39805400", "0"], [1748791200000, "2511.96000000", "2513.56000000", "2511.96000000", "2513.31000000", "122.21580000", 1748791259999, "307143.20482000", 1440, "53.20420000", "133704.48135000", "0"], [1748791260000, "2513.31000000", "2514.83000000", "2512.76000000", "2514.51000000", "435.08450000", 1748791319999, "1093835.49498000", 1704, "365.35850000", "918568.21384700", "0"], [1748791320000, "2514.50000000", "2514.91000000", "2514.00000000", "2514.20000000", "361.77240000", 1748791379999, "909648.47673000", 1332, "259.91870000", "653554.26628500", "0"], [1748791380000, "2514.20000000", "2516.15000000", "2514.20000000", "2516.12000000", "296.16350000", 1748791439999, "744905.58080600", 1498, "125.22530000", "314978.74392400", "0"], [1748791440000, "2516.12000000", "2516.12000000", "2514.49000000", "2514.66000000", "80.36050000", 1748791499999, "202118.97731800", 1187, "36.96110000", "92959.57744900", "0"], [1748791500000, "2514.67000000", "2515.57000000", "2514.66000000", "2514.86000000", "95.46610000", 1748791559999, "240118.05086300", 1205, "49.22490000", "123805.50291200", "0"], [1748791560000, "2514.86000000", "2514.86000000", "2513.53000000", "2514.69000000", "133.01110000", 1748791619999, "334433.55685100", 1045, "34.08400000", "85693.68936900", "0"], [1748791620000, "2514.69000000", "2516.17000000", "2514.48000000", "2516.16000000", "169.38670000", 1748791679999, "426068.77197600", 1244, "117.34250000", "295153.34892200", "0"], [1748791680000, "2516.17000000", "2519.88000000", "2516.16000000", "2518.25000000", "524.83550000", 1748791739999, "1321649.05856800", 2969, "369.42570000", "930256.23971100", "0"], [1748791740000, "2518.25000000", "2519.07000000", "2517.49000000", "2517.79000000", "288.78640000", 1748791799999, "727215.52600500", 1445, "101.23940000", "254907.76612300", "0"], [1748791800000, "2517.79000000", "2519.02000000", "2517.79000000", "2518.27000000", "270.45040000", 1748791859999, "681122.97659800", 1862, "78.41740000", "197481.53782600", "0"], [1748791860000, "2518.27000000", "2519.96000000", "2518.18000000", "2518.60000000", "273.17800000", 1748791919999, "688149.13398500", 2138, "179.67070000", "452611.88789400", "0"], [1748791920000, "2518.60000000", "2519.31000000", "2517.02000000", "2517.02000000", "280.65170000", 1748791979999, "706678.81789700", 2361, "145.60920000", "366642.66103000", "0"], [1748791980000, "2517.02000000", "2517.02000000", "2515.60000000", "2515.69000000", "201.72910000", 1748792039999, "507540.19130800", 1158, "83.55350000", "210205.98121400", "0"], [1748792040000, "2515.69000000", "2517.34000000", "2515.60000000", "2517.12000000", "130.31890000", 1748792099999, "327994.40742900", 1360, "103.37040000", "260169.15128500", "0"], [1748792100000, "2517.12000000", "2518.69000000", "2516.90000000", "2518.62000000", "248.22400000", 1748792159999, "624921.32812700", 1906, "210.48980000", "529903.62743600", "0"], [1748792160000, "2518.62000000", "2521.00000000", "2518.61000000", "2520.99000000", "313.80150000", 1748792219999, "790781.33867700", 2407, "253.68410000", "639251.96186900", "0"], [1748792220000, "2521.00000000", "2521.00000000", "2517.17000000", "2517.17000000", "242.00960000", 1748792279999, "609606.64523900", 1503, "21.73360000", "54739.43469200", "0"], [1748792280000, "2517.18000000", "2518.35000000", "2516.93000000", "2517.80000000", "160.84550000", 1748792339999, "404925.11526300", 1087, "103.02040000", "259352.50112700", "0"], [1748792340000, "2517.80000000", "2518.00000000", "2516.85000000", "2517.90000000", "139.00420000", 1748792399999, "349946.22048800", 1485, "44.00930000", "110791.15435800", "0"], [1748792400000, "2517.89000000", "2517.89000000", "2517.46000000", "2517.79000000", "69.69370000", 1748792459999, "175472.39413400", 807, "32.62540000", "82141.41237300", "0"], [1748792460000, "2517.79000000", "2518.49000000", "2517.30000000", "2518.18000000", "179.74650000", 1748792519999, "452605.09362400", 1193, "103.51430000", "260636.25164000", "0"], [1748792520000, "2518.19000000", "2518.99000000", "2517.80000000", "2518.79000000", "178.21680000", 1748792579999, "448781.87352300", 1475, "98.63720000", "248383.14558600", "0"], [1748792580000, "2518.80000000", "2522.70000000", "2518.68000000", "2522.47000000", "281.34070000", 1748792639999, "709173.11568800", 2198, "222.24370000", "560224.19333500", "0"], [1748792640000, "2522.47000000", "2522.47000000", "2521.24000000", "2521.65000000", "210.21660000", 1748792699999, "530078.91861700", 1216, "107.37230000", "270723.33779200", "0"], [1748792700000, "2521.65000000", "2523.39000000", "2521.00000000", "2521.00000000", "178.97170000", 1748792759999, "451404.72449300", 1781, "73.47790000", "185341.06124100", "0"], [1748792760000, "2521.00000000", "2521.00000000", "2519.22000000", "2520.20000000", "246.90740000", 1748792819999, "622269.60864900", 1903, "102.30330000", "257812.74653800", "0"], [1748792820000, "2520.20000000", "2521.10000000", "2519.82000000", "2521.10000000", "91.05360000", 1748792879999, "229501.74644600", 841, "57.75190000", "145565.49478700", "0"], [1748792880000, "2521.09000000", "2521.10000000", "2517.97000000", "2519.29000000", "253.63080000", 1748792939999, "638925.07199200", 1650, "26.81080000", "67531.15946100", "0"], [1748792940000, "2519.29000000", "2520.90000000", "2518.98000000", "2520.65000000", "94.16230000", 1748792999999, "237301.03274200", 1404, "62.64520000", "157868.46781000", "0"], [1748793000000, "2520.65000000", "2522.80000000", "2520.65000000", "2522.58000000", "179.36260000", 1748793059999, "452318.78457700", 1182, "152.06530000", "383468.99925800", "0"], [1748793060000, "2522.57000000", "2524.99000000", "2522.57000000", "2524.50000000", "429.43330000", 1748793119999, "1083942.06029700", 2228, "261.41600000", "659756.62072700", "0"], [1748793120000, "2524.50000000", "2524.90000000", "2523.49000000", "2523.55000000", "178.13660000", 1748793179999, "449671.82792500", 1259, "66.64020000", "168229.73544800", "0"], [1748793180000, "2523.56000000", "2524.50000000", "2522.64000000", "2523.63000000", "167.96230000", 1748793239999, "423901.14404000", 1693, "98.93610000", "249701.67078300", "0"], [1748793240000, "2523.62000000", "2523.62000000", "2521.89000000", "2521.90000000", "51.77920000", 1748793299999, "130609.22862700", 590, "15.78870000", "39822.34169500", "0"], [1748793300000, "2521.90000000", "2522.08000000", "2520.90000000", "2521.66000000", "349.66210000", 1748793359999, "881733.09421600", 1034, "61.88860000", "156049.26351600", "0"], [1748793360000, "2521.67000000", "2522.83000000", "2521.50000000", "2521.70000000", "250.86790000", 1748793419999, "632661.84331100", 1865, "206.01990000", "519550.04864500", "0"], [1748793420000, "2521.70000000", "2523.30000000", "2521.70000000", "2521.91000000", "243.39920000", 1748793479999, "613989.68497700", 1510, "190.66220000", "480959.67973900", "0"], [1748793480000, "2521.90000000", "2524.00000000", "2521.50000000", "2523.99000000", "196.64880000", 1748793539999, "496080.86834300", 944, "149.87580000", "378085.87175900", "0"], [1748793540000, "2523.99000000", "2524.00000000", "2523.00000000", "2523.23000000", "121.64580000", 1748793599999, "306952.05997800", 611, "54.00890000", "136273.69834700", "0"], [1748793600000, "2523.23000000", "2523.67000000", "2521.85000000", "2522.04000000", "278.60110000", 1748793659999, "702884.89216000", 1382, "66.99030000", "169004.74334900", "0"], [1748793660000, "2522.04000000", "2523.29000000", "2522.03000000", "2522.22000000", "143.43350000", 1748793719999, "361862.31969700", 1368, "94.96600000", "239581.36414000", "0"], [1748793720000, "2522.23000000", "2523.00000000", "2521.85000000", "2521.85000000", "89.75780000", 1748793779999, "226404.83164500", 1027, "65.30170000", "164717.36133300", "0"], [1748793780000, "2521.85000000", "2523.00000000", "2521.85000000", "2522.36000000", "84.47940000", 1748793839999, "213082.76129900", 769, "37.18770000", "93796.91583100", "0"], [1748793840000, "2522.36000000", "2523.14000000", "2521.21000000", "2522.84000000", "308.16540000", 1748793899999, "777090.73148500", 2075, "133.78650000", "337373.98177400", "0"], [1748793900000, "2522.83000000", "2525.60000000", "2522.54000000", "2523.59000000", "675.19010000", 1748793959999, "1704707.86024700", 5350, "294.71340000", "744058.36731100", "0"], [1748793960000, "2523.60000000", "2524.99000000", "2523.49000000", "2524.00000000", "396.05250000", 1748794019999, "999750.27366400", 2805, "202.39210000", "510859.89181000", "0"], [1748794020000, "2524.00000000", "2524.25000000", "2521.00000000", "2521.07000000", "312.63600000", 1748794079999, "788501.04487200", 3246, "78.51600000", "198014.91454100", "0"], [1748794080000, "2521.07000000", "2526.15000000", "2521.07000000", "2524.90000000", "587.41250000", 1748794139999, "1482610.76955000", 4667, "439.84270000", "1110020.97932900", "0"], [1748794140000, "2524.90000000", "2532.70000000", "2523.67000000", "2532.29000000", "1167.16350000", 1748794199999, "2952375.85422000", 7461, "858.00740000", "2169983.28805400", "0"], [1748794200000, "2532.29000000", "2540.89000000", "2529.60000000", "2537.20000000", "3344.03710000", 1748794259999, "8481799.97716500", 13925, "2384.75750000", "6048278.82099000", "0"], [1748794260000, "2537.20000000", "2539.49000000", "2535.91000000", "2535.95000000", "873.44680000", 1748794319999, "2216421.78368200", 5689, "593.22980000", "1505374.57025300", "0"], [1748794320000, "2535.94000000", "2538.79000000", "2533.88000000", "2536.80000000", "2947.96140000", 1748794379999, "7477680.78559200", 5870, "2417.83340000", "6133360.00777700", "0"], [1748794380000, "2536.80000000", "2541.54000000", "2536.30000000", "2540.21000000", "1357.83490000", 1748794439999, "3448891.90505300", 5328, "1167.82870000", "2966353.12281900", "0"], [1748794440000, "2540.21000000", "2540.27000000", "2536.32000000", "2537.44000000", "955.36370000", 1748794499999, "2425390.91980000", 3302, "654.56020000", "1661859.18039100", "0"], [1748794500000, "2537.44000000", "2541.42000000", "2536.36000000", "2536.36000000", "1492.96520000", 1748794559999, "3791262.47676400", 7418, "503.18560000", "1277559.54176000", "0"], [1748794560000, "2536.37000000", "2538.39000000", "2535.40000000", "2535.40000000", "417.45290000", 1748794619999, "1059145.63797600", 3926, "288.91760000", "733067.28289900", "0"], [1748794620000, "2535.40000000", "2535.80000000", "2529.54000000", "2532.44000000", "2174.81030000", 1748794679999, "5506261.37554300", 5332, "1096.54840000", "2775348.23219100", "0"], [1748794680000, "2532.48000000", "2533.49000000", "2531.54000000", "2531.90000000", "342.31320000", 1748794739999, "866934.78023200", 2246, "114.41610000", "289776.56133700", "0"], [1748794740000, "2531.90000000", "2535.00000000", "2531.81000000", "2534.09000000", "331.38600000", 1748794799999, "839533.18611800", 2303, "265.02070000", "671390.70819900", "0"], [1748794800000, "2534.10000000", "2535.00000000", "2533.41000000", "2534.87000000", "193.92940000", 1748794859999, "491508.48130900", 1912, "64.30830000", "162981.12606400", "0"], [1748794860000, "2534.87000000", "2541.00000000", "2534.87000000", "2538.40000000", "636.03830000", 1748794919999, "1614728.48237900", 4135, "396.13190000", "1005554.44273600", "0"], [1748794920000, "2538.41000000", "2539.90000000", "2536.99000000", "2537.39000000", "323.24110000", 1748794979999, "820609.45896600", 2294, "195.75460000", "496990.17606300", "0"], [1748794980000, "2537.40000000", "2539.38000000", "2536.60000000", "2539.16000000", "459.06360000", 1748795039999, "1164819.27606000", 1958, "357.49490000", "907061.98467600", "0"], [1748795040000, "2539.15000000", "2541.42000000", "2538.50000000", "2540.12000000", "324.30430000", 1748795099999, "823828.84723200", 3437, "219.59850000", "557802.50414400", "0"], [1748795100000, "2540.13000000", "2542.43000000", "2540.00000000", "2542.19000000", "476.26970000", 1748795159999, "1210225.19082600", 3664, "273.93170000", "696077.46019300", "0"], [1748795160000, "2542.19000000", "2542.43000000", "2539.10000000", "2539.63000000", "336.26080000", 1748795219999, "854432.16526800", 2801, "142.50350000", "362099.25339000", "0"], [1748795220000, "2539.63000000", "2541.23000000", "2538.50000000", "2538.50000000", "263.28600000", 1748795279999, "668653.31740000", 2670, "125.53210000", "318841.22366400", "0"], [1748795280000, "2538.50000000", "2539.40000000", "2537.43000000", "2538.29000000", "240.75030000", 1748795339999, "611080.64089900", 1861, "74.76500000", "189753.59385600", "0"], [1748795340000, "2538.30000000", "2539.39000000", "2536.66000000", "2536.83000000", "395.25720000", 1748795399999, "1003275.57375000", 1693, "225.00040000", "571083.65396000", "0"], [1748795400000, "2536.82000000", "2538.89000000", "2536.70000000", "2538.45000000", "339.22750000", 1748795459999, "860926.31443800", 2293, "215.60770000", "547180.16516200", "0"], [1748795460000, "2538.45000000", "2540.00000000", "2536.43000000", "2536.43000000", "233.25870000", 1748795519999, "592064.83878500", 3008, "54.17040000", "137529.71847500", "0"], [1748795520000, "2536.43000000", "2536.44000000", "2532.35000000", "2532.70000000", "656.83690000", 1748795579999, "1664405.31487700", 3412, "120.99080000", "306530.13193300", "0"], [1748795580000, "2532.71000000", "2535.94000000", "2532.33000000", "2535.18000000", "271.16000000", 1748795639999, "687220.24944500", 2400, "211.88040000", "537000.91787200", "0"], [1748795640000, "2535.17000000", "2535.79000000", "2534.70000000", "2534.81000000", "104.14850000", 1748795699999, "264025.49463800", 1490, "64.32230000", "163059.57808500", "0"], [1748795700000, "2534.80000000", "2536.00000000", "2534.50000000", "2535.99000000", "80.92670000", 1748795759999, "205162.57707800", 1500, "48.73640000", "123557.11032100", "0"], [1748795760000, "2535.99000000", "2540.00000000", "2535.99000000", "2539.91000000", "305.48480000", 1748795819999, "775404.73026600", 1836, "289.59990000", "735077.52198000", "0"], [1748795820000, "2539.90000000", "2544.57000000", "2539.90000000", "2540.85000000", "571.22430000", 1748795879999, "1452251.92285200", 4062, "389.54170000", "990299.85171500", "0"], [1748795880000, "2540.86000000", "2542.01000000", "2539.93000000", "2540.11000000", "188.34920000", 1748795939999, "478578.42369600", 1745, "121.51220000", "308773.18131600", "0"], [1748795940000, "2540.10000000", "2541.00000000", "2539.30000000", "2540.41000000", "319.73880000", 1748795999999, "812200.88130600", 2109, "186.73430000", "474305.16269800", "0"], [1748796000000, "2540.41000000", "2541.88000000", "2540.41000000", "2541.51000000", "217.47790000", 1748796059999, "552709.90203600", 1455, "79.01050000", "200784.26704200", "0"], [1748796060000, "2541.50000000", "2542.74000000", "2540.45000000", "2541.07000000", "293.35720000", 1748796119999, "745478.34924700", 2625, "117.72470000", "299173.96553400", "0"], [1748796120000, "2541.06000000", "2546.64000000", "2540.57000000", "2544.70000000", "988.16930000", 1748796179999, "2513759.89977500", 4289, "693.41900000", "1763833.22061000", "0"], [1748796180000, "2544.69000000", "2547.79000000", "2543.80000000", "2545.84000000", "821.57990000", 1748796239999, "2092163.78704800", 3229, "608.17840000", "1548653.36975300", "0"], [1748796240000, "2545.85000000", "2546.47000000", "2545.00000000", "2545.60000000", "204.16560000", 1748796299999, "519726.02859800", 1302, "74.32750000", "189209.31547600", "0"], [1748796300000, "2545.60000000", "2547.48000000", "2544.00000000", "2544.01000000", "333.60280000", 1748796359999, "849200.56103000", 3422, "191.94240000", "488562.08640800", "0"], [1748796360000, "2544.01000000", "2544.70000000", "2542.61000000", "2543.63000000", "160.73980000", 1748796419999, "408866.19304000", 2028, "66.37490000", "168844.23995500", "0"], [1748796420000, "2543.63000000", "2545.90000000", "2543.10000000", "2543.10000000", "152.19260000", 1748796479999, "387256.83477500", 2424, "81.89680000", "208385.39504800", "0"], [1748796480000, "2543.10000000", "2544.48000000", "2542.70000000", "2542.70000000", "135.35880000", 1748796539999, "344286.11639600", 2342, "85.22710000", "216781.08970300", "0"], [1748796540000, "2542.70000000", "2544.00000000", "2541.50000000", "2544.00000000", "250.17440000", 1748796599999, "636087.67585100", 2067, "136.45570000", "346958.81065400", "0"], [1748796600000, "2543.99000000", "2545.00000000", "2543.50000000", "2544.47000000", "103.32090000", 1748796659999, "262876.58694400", 1486, "61.56070000", "156625.07139300", "0"], [1748796660000, "2544.48000000", "2545.20000000", "2542.60000000", "2543.89000000", "288.53520000", 1748796719999, "734090.06125900", 2038, "122.69960000", "312210.68765100", "0"], [1748796720000, "2543.89000000", "2544.65000000", "2543.11000000", "2543.20000000", "112.04850000", 1748796779999, "285018.65049900", 1871, "47.54960000", "120958.25578300", "0"], [1748796780000, "2543.21000000", "2544.04000000", "2542.77000000", "2543.47000000", "281.32890000", 1748796839999, "715473.93211200", 1410, "59.91990000", "152395.61642400", "0"], [1748796840000, "2543.47000000", "2543.52000000", "2541.50000000", "2542.69000000", "146.12200000", 1748796899999, "371498.18403100", 1780, "63.74880000", "162068.77661200", "0"], [1748796900000, "2542.69000000", "2543.99000000", "2542.51000000", "2543.72000000", "158.57160000", 1748796959999, "403311.88621900", 1526, "108.55220000", "276089.03974700", "0"], [1748796960000, "2543.71000000", "2543.89000000", "2543.43000000", "2543.44000000", "46.33420000", 1748797019999, "117857.28506700", 1328, "11.10030000", "28234.12186900", "0"], [1748797020000, "2543.44000000", "2543.52000000", "2542.46000000", "2542.80000000", "79.13400000", 1748797079999, "201248.87363300", 929, "39.83060000", "101296.32495200", "0"], [1748797080000, "2542.80000000", "2542.80000000", "2536.43000000", "2537.59000000", "1436.52220000", 1748797139999, "3646106.07442300", 3508, "643.45970000", "1632648.23969800", "0"], [1748797140000, "2537.59000000", "2538.77000000", "2537.59000000", "2538.76000000", "191.27230000", 1748797199999, "485481.40351900", 1200, "135.42910000", "343743.08011700", "0"], [1748797200000, "2538.77000000", "2539.54000000", "2537.89000000", "2538.99000000", "571.80040000", 1748797259999, "1451813.55060500", 2333, "197.35360000", "501043.12779000", "0"], [1748797260000, "2538.99000000", "2539.40000000", "2538.00000000", "2538.00000000", "113.83890000", 1748797319999, "289001.62343800", 1371, "30.85010000", "78324.86021400", "0"], [1748797320000, "2538.01000000", "2539.00000000", "2538.00000000", "2538.12000000", "94.29560000", 1748797379999, "239359.78751300", 1410, "40.16260000", "101947.54725300", "0"], [1748797380000, "2538.12000000", "2538.82000000", "2537.00000000", "2538.16000000", "305.18130000", 1748797439999, "774601.24839800", 1972, "17.80270000", "45181.56733900", "0"], [1748797440000, "2538.16000000", "2541.09000000", "2538.08000000", "2540.99000000", "405.42210000", 1748797499999, "1029513.45870600", 1913, "304.26830000", "772644.03189500", "0"], [1748797500000, "2540.98000000", "2540.99000000", "2539.44000000", "2539.45000000", "152.42090000", 1748797559999, "387183.75603300", 1209, "18.11060000", "45998.25066600", "0"], [1748797560000, "2539.45000000", "2540.00000000", "2537.50000000", "2537.51000000", "162.67860000", 1748797619999, "413081.19884300", 1634, "43.90650000", "111492.57252800", "0"], [1748797620000, "2537.50000000", "2537.79000000", "2532.70000000", "2537.78000000", "914.24330000", 1748797679999, "2317675.71254700", 2741, "406.39340000", "1030274.94593000", "0"], [1748797680000, "2537.78000000", "2539.98000000", "2537.70000000", "2539.92000000", "199.85700000", 1748797739999, "507363.06644000", 2100, "127.07670000", "322611.46053400", "0"], [1748797740000, "2539.92000000", "2543.40000000", "2539.92000000", "2542.81000000", "189.74170000", 1748797799999, "482370.26517300", 1850, "130.09110000", "330694.74795800", "0"], [1748797800000, "2542.82000000", "2543.40000000", "2542.30000000", "2542.47000000", "86.95010000", 1748797859999, "221115.10236900", 1293, "34.47370000", "87660.18516400", "0"], [1748797860000, "2542.47000000", "2542.90000000", "2541.60000000", "2541.61000000", "105.70570000", 1748797919999, "268713.29121300", 1208, "45.20640000", "114921.90013000", "0"], [1748797920000, "2541.61000000", "2541.61000000", "2539.36000000", "2540.00000000", "210.63040000", 1748797979999, "535123.66062900", 1746, "69.80240000", "177335.33201600", "0"], [1748797980000, "2539.99000000", "2540.20000000", "2538.44000000", "2538.99000000", "199.55010000", 1748798039999, "506720.15992200", 1661, "52.53770000", "133398.67417700", "0"], [1748798040000, "2539.00000000", "2539.20000000", "2538.60000000", "2539.20000000", "62.04040000", 1748798099999, "157524.70906700", 793, "48.56750000", "123316.84626000", "0"], [1748798100000, "2539.20000000", "2540.00000000", "2539.00000000", "2539.40000000", "114.31060000", 1748798159999, "290309.84930600", 1212, "40.89070000", "103838.24490100", "0"], [1748798160000, "2539.40000000", "2539.40000000", "2538.51000000", "2538.71000000", "62.66900000", 1748798219999, "159114.16013300", 1093, "17.77700000", "45132.83734900", "0"], [1748798220000, "2538.70000000", "2538.71000000", "2537.40000000", "2538.00000000", "317.14530000", 1748798279999, "804951.51153900", 1168, "143.16690000", "363360.67405600", "0"], [1748798280000, "2538.00000000", "2541.20000000", "2537.99000000", "2541.10000000", "303.33410000", 1748798339999, "770420.10077100", 1598, "257.10840000", "652972.42731000", "0"], [1748798340000, "2541.10000000", "2541.99000000", "2541.10000000", "2541.70000000", "87.34820000", 1748798399999, "221999.90005300", 1098, "64.44710000", "163790.86511600", "0"], [1748798400000, "2541.70000000", "2541.90000000", "2541.00000000", "2541.90000000", "105.61730000", 1748798459999, "268414.23717200", 809, "31.18120000", "79247.19943400", "0"], [1748798460000, "2541.90000000", "2542.80000000", "2541.05000000", "2542.80000000", "424.39920000", 1748798519999, "1078754.39642000", 1840, "225.78760000", "573896.51616800", "0"], [1748798520000, "2542.80000000", "2543.44000000", "2541.86000000", "2541.87000000", "69.87350000", 1748798579999, "177663.84265700", 1218, "16.35560000", "41585.18813800", "0"], [1748798580000, "2541.87000000", "2542.42000000", "2541.20000000", "2541.87000000", "201.53630000", 1748798639999, "512230.77195100", 1085, "95.43720000", "242574.23492500", "0"], [1748798640000, "2541.86000000", "2542.02000000", "2541.50000000", "2541.63000000", "22.13900000", 1748798699999, "56272.87145000", 589, "14.39950000", "36600.54180900", "0"], [1748798700000, "2541.63000000", "2542.20000000", "2541.62000000", "2541.68000000", "76.76260000", 1748798759999, "195121.05081100", 655, "46.13720000", "117274.10704500", "0"], [1748798760000, "2541.68000000", "2541.90000000", "2541.03000000", "2541.89000000", "91.92230000", 1748798819999, "233615.21559800", 603, "27.84210000", "70759.64692900", "0"], [1748798820000, "2541.90000000", "2542.10000000", "2541.26000000", "2541.62000000", "332.16080000", 1748798879999, "844320.70341500", 696, "61.92840000", "157412.61188200", "0"], [1748798880000, "2541.62000000", "2542.29000000", "2541.61000000", "2542.29000000", "53.01770000", 1748798939999, "134776.00242900", 322, "34.36730000", "87362.86830300", "0"], [1748798940000, "2542.29000000", "2543.90000000", "2542.28000000", "2543.89000000", "156.79860000", 1748798999999, "398737.09421200", 732, "123.95270000", "315210.76588800", "0"], [1748799000000, "2543.89000000", "2544.14000000", "2543.70000000", "2543.79000000", "73.80360000", 1748799059999, "187751.83565800", 728, "41.73370000", "106165.93534600", "0"], [1748799060000, "2543.78000000", "2545.20000000", "2543.61000000", "2543.63000000", "263.94900000", 1748799119999, "671575.59054700", 1237, "98.61250000", "250914.88950200", "0"], [1748799120000, "2543.63000000", "2543.63000000", "2542.30000000", "2542.90000000", "106.04010000", 1748799179999, "269640.49822800", 1089, "40.23690000", "102315.32254300", "0"], [1748799180000, "2542.89000000", "2544.42000000", "2541.70000000", "2544.23000000", "152.45180000", 1748799239999, "387701.31483900", 1841, "114.05690000", "290080.78654500", "0"], [1748799240000, "2544.23000000", "2545.76000000", "2543.79000000", "2545.69000000", "196.39440000", 1748799299999, "499800.53273500", 1345, "167.83530000", "427121.78474200", "0"], [1748799300000, "2545.70000000", "2546.96000000", "2543.00000000", "2543.01000000", "184.59250000", 1748799359999, "469914.82447900", 2235, "117.48010000", "299101.67728200", "0"], [1748799360000, "2543.01000000", "2544.99000000", "2543.00000000", "2544.11000000", "79.38860000", 1748799419999, "201985.12696200", 1214, "23.20990000", "59041.84008600", "0"], [1748799420000, "2544.11000000", "2545.00000000", "2543.44000000", "2544.72000000", "73.46960000", 1748799479999, "186921.92476600", 1330, "18.68770000", "47544.94032200", "0"], [1748799480000, "2544.72000000", "2544.73000000", "2543.52000000", "2543.53000000", "55.95330000", 1748799539999, "142360.12153900", 1033, "14.85410000", "37791.63356400", "0"], [1748799540000, "2543.52000000", "2543.53000000", "2542.56000000", "2542.80000000", "43.09590000", 1748799599999, "109603.49817100", 1050, "13.72970000", "34916.21022900", "0"], [1748799600000, "2542.80000000", "2543.30000000", "2542.52000000", "2543.24000000", "73.01780000", 1748799659999, "185678.46570100", 885, "30.38630000", "77271.95275600", "0"], [1748799660000, "2543.25000000", "2543.25000000", "2539.83000000", "2539.83000000", "243.72650000", 1748799719999, "619423.65644300", 1460, "14.61940000", "37151.15399700", "0"], [1748799720000, "2539.84000000", "2540.90000000", "2539.83000000", "2540.70000000", "194.48390000", 1748799779999, "494036.26131200", 789, "140.24910000", "356264.19069800", "0"], [1748799780000, "2540.70000000", "2541.40000000", "2540.50000000", "2540.50000000", "67.35760000", 1748799839999, "171143.57411000", 555, "28.21230000", "71684.81793100", "0"], [1748799840000, "2540.51000000", "2540.90000000", "2539.91000000", "2539.91000000", "90.54920000", 1748799899999, "230043.97119100", 734, "13.35000000", "33917.41204500", "0"], [1748799900000, "2539.91000000", "2540.95000000", "2539.39000000", "2539.39000000", "132.94320000", 1748799959999, "337678.71171600", 1124, "60.89810000", "154675.18021700", "0"], [1748799960000, "2539.39000000", "2539.39000000", "2538.16000000", "2538.76000000", "119.13520000", 1748800019999, "302453.47712300", 1004, "38.60650000", "98006.62079800", "0"], [1748800020000, "2538.76000000", "2538.76000000", "2537.43000000", "2538.05000000", "142.38170000", 1748800079999, "361331.87583200", 1336, "77.17260000", "195842.41747300", "0"], [1748800080000, "2538.06000000", "2539.92000000", "2538.06000000", "2539.72000000", "116.75100000", 1748800139999, "296454.31143900", 953, "96.79850000", "245789.93664600", "0"], [1748800140000, "2539.71000000", "2541.88000000", "2539.41000000", "2541.59000000", "523.66640000", 1748800199999, "1330296.56423200", 1187, "487.74030000", "1238997.92448700", "0"], [1748800200000, "2541.60000000", "2543.71000000", "2541.59000000", "2542.28000000", "309.20080000", 1748800259999, "786266.42490400", 1431, "252.36240000", "641740.47793200", "0"], [1748800260000, "2542.28000000", "2542.47000000", "2542.03000000", "2542.40000000", "89.47720000", 1748800319999, "227476.37511200", 893, "18.60410000", "47296.91960000", "0"], [1748800320000, "2542.40000000", "2543.44000000", "2542.40000000", "2543.20000000", "106.53840000", 1748800379999, "270939.62752100", 1223, "77.29880000", "196573.78319400", "0"], [1748800380000, "2543.19000000", "2543.60000000", "2538.27000000", "2540.41000000", "873.83770000", 1748800439999, "2220477.78944200", 2490, "323.17580000", "820958.87865600", "0"], [1748800440000, "2540.42000000", "2542.80000000", "2540.42000000", "2542.10000000", "135.46550000", 1748800499999, "344359.35689200", 1256, "97.49840000", "247840.74360500", "0"], [1748800500000, "2542.10000000", "2542.90000000", "2541.90000000", "2541.90000000", "136.19640000", 1748800559999, "346269.98987200", 682, "31.32210000", "79628.62112800", "0"], [1748800560000, "2541.91000000", "2541.91000000", "2540.00000000", "2540.38000000", "140.56510000", 1748800619999, "357104.57168400", 1048, "53.89500000", "136897.01162100", "0"], [1748800620000, "2540.37000000", "2540.40000000", "2539.44000000", "2539.79000000", "223.94020000", 1748800679999, "568841.26393600", 961, "47.07500000", "119570.98630700", "0"], [1748800680000, "2539.80000000", "2539.80000000", "2539.01000000", "2539.21000000", "140.24600000", 1748800739999, "356131.86968200", 877, "38.35420000", "97384.19881000", "0"], [1748800740000, "2539.21000000", "2539.44000000", "2538.99000000", "2538.99000000", "108.84280000", 1748800799999, "276372.69493100", 933, "67.63760000", "171741.03252200", "0"], [1748800800000, "2538.99000000", "2539.00000000", "2537.60000000", "2538.30000000", "84.66230000", 1748800859999, "214916.86141300", 1633, "49.23950000", "124997.40024900", "0"], [1748800860000, "2538.29000000", "2538.29000000", "2535.49000000", "2535.60000000", "372.98780000", 1748800919999, "946172.44698500", 2221, "40.84100000", "103592.51079500", "0"], [1748800920000, "2535.60000000", "2535.60000000", "2530.00000000", "2531.39000000", "1570.38010000", 1748800979999, "3977275.53752000", 5449, "497.27010000", "1259121.33777800", "0"], [1748800980000, "2531.39000000", "2531.39000000", "2524.37000000", "2525.59000000", "1801.29710000", 1748801039999, "4552320.23423200", 6566, "490.70060000", "1239712.71856600", "0"], [1748801040000, "2525.60000000", "2531.73000000", "2525.60000000", "2531.70000000", "590.67800000", 1748801099999, "1493943.89193200", 3869, "428.13700000", "1082777.01631100", "0"], [1748801100000, "2531.70000000", "2532.33000000", "2529.40000000", "2529.40000000", "223.89800000", 1748801159999, "566693.30984800", 2012, "66.95230000", "169467.51754300", "0"], [1748801160000, "2529.39000000", "2530.90000000", "2527.80000000", "2529.90000000", "408.08010000", 1748801219999, "1032141.35228700", 2818, "91.27050000", "230814.41242700", "0"], [1748801220000, "2529.91000000", "2530.70000000", "2529.91000000", "2530.70000000", "82.00210000", 1748801279999, "207491.17945200", 523, "39.59550000", "100185.90979700", "0"], [1748801280000, "2530.70000000", "2531.41000000", "2529.12000000", "2529.13000000", "225.75870000", 1748801339999, "571225.03285000", 1707, "146.02010000", "369473.98760000", "0"], [1748801340000, "2529.13000000", "2530.00000000", "2528.73000000", "2529.36000000", "115.62970000", 1748801399999, "292439.04828800", 1386, "62.85320000", "158956.21992800", "0"], [1748801400000, "2529.36000000", "2531.41000000", "2529.36000000", "2530.57000000", "294.97620000", 1748801459999, "746288.30620600", 1398, "242.12690000", "612523.76914500", "0"], [1748801460000, "2530.57000000", "2531.77000000", "2529.61000000", "2529.62000000", "239.22240000", 1748801519999, "605496.21446500", 1235, "109.10480000", "276194.70938600", "0"], [1748801520000, "2529.61000000", "2530.60000000", "2529.01000000", "2530.59000000", "149.93580000", 1748801579999, "379313.08387600", 1299, "97.95940000", "247841.53453800", "0"], [1748801580000, "2530.60000000", "2531.00000000", "2530.04000000", "2530.05000000", "78.73710000", 1748801639999, "199262.35023000", 803, "19.48810000", "49317.34611600", "0"], [1748801640000, "2530.04000000", "2530.41000000", "2529.50000000", "2529.60000000", "65.20080000", 1748801699999, "164956.98955400", 584, "12.82890000", "32453.71009000", "0"], [1748801700000, "2529.60000000", "2530.00000000", "2528.66000000", "2529.40000000", "178.93270000", 1748801759999, "452586.82210000", 1058, "75.26410000", "190349.34438700", "0"], [1748801760000, "2529.40000000", "2529.40000000", "2526.59000000", "2528.19000000", "232.11820000", 1748801819999, "586840.84748100", 2254, "49.96080000", "126285.02275000", "0"], [1748801820000, "2528.20000000", "2529.00000000", "2528.19000000", "2528.99000000", "120.30990000", 1748801879999, "304233.91901900", 846, "75.80690000", "191695.03420300", "0"], [1748801880000, "2528.99000000", "2529.00000000", "2526.68000000", "2526.90000000", "108.87880000", 1748801939999, "275167.12537700", 1363, "50.33510000", "127195.21675300", "0"], [1748801940000, "2526.91000000", "2528.29000000", "2526.60000000", "2527.02000000", "320.19930000", 1748801999999, "809428.42247400", 1739, "99.29330000", "250989.51572900", "0"], [1748802000000, "2527.02000000", "2527.02000000", "2523.58000000", "2523.67000000", "408.22590000", 1748802059999, "1030894.53214100", 2085, "53.00170000", "133806.61419100", "0"], [1748802060000, "2523.66000000", "2523.66000000", "2518.23000000", "2522.08000000", "1406.40700000", 1748802119999, "3544755.88646700", 5048, "462.80410000", "1166368.37405300", "0"], [1748802120000, "2522.10000000", "2522.30000000", "2518.70000000", "2519.34000000", "196.88550000", 1748802179999, "496286.29351200", 2296, "50.73390000", "127852.26773800", "0"], [1748802180000, "2519.35000000", "2519.60000000", "2514.32000000", "2516.99000000", "936.19170000", 1748802239999, "2355456.37133900", 5704, "471.98220000", "1187419.81910900", "0"], [1748802240000, "2516.99000000", "2519.01000000", "2516.99000000", "2518.35000000", "287.11660000", 1748802299999, "722997.93717400", 2259, "183.64220000", "462411.05012100", "0"], [1748802300000, "2518.35000000", "2519.73000000", "2518.34000000", "2519.00000000", "186.11080000", 1748802359999, "468832.44704700", 1572, "86.90410000", "218916.68029800", "0"], [1748802360000, "2518.99000000", "2520.21000000", "2518.60000000", "2519.70000000", "321.27830000", 1748802419999, "809440.85783100", 1662, "271.75300000", "684640.59327000", "0"], [1748802420000, "2519.70000000", "2519.70000000", "2514.90000000", "2516.28000000", "419.71330000", 1748802479999, "1056183.19312500", 3658, "162.58890000", "409023.63385000", "0"], [1748802480000, "2516.28000000", "2517.33000000", "2514.18000000", "2514.40000000", "270.02080000", 1748802539999, "679368.99669900", 2621, "68.38820000", "172047.67409300", "0"], [1748802540000, "2514.40000000", "2516.00000000", "2512.57000000", "2515.99000000", "319.40830000", 1748802599999, "802940.70359100", 2596, "188.14780000", "472999.22428400", "0"], [1748802600000, "2516.00000000", "2516.00000000", "2514.14000000", "2514.40000000", "202.15280000", 1748802659999, "508401.48316000", 2150, "55.61180000", "139843.66034200", "0"], [1748802660000, "2514.41000000", "2514.60000000", "2512.19000000", "2514.20000000", "267.23900000", 1748802719999, "671708.41978300", 2455, "54.31580000", "136530.40415700", "0"], [1748802720000, "2514.20000000", "2515.00000000", "2512.60000000", "2513.51000000", "458.43300000", 1748802779999, "1152280.43544200", 1950, "247.62340000", "622422.37817700", "0"], [1748802780000, "2513.50000000", "2513.50000000", "2510.72000000", "2512.91000000", "295.97770000", 1748802839999, "743488.21540200", 3180, "106.08910000", "266501.56656200", "0"], [1748802840000, "2512.92000000", "2512.92000000", "2509.17000000", "2510.30000000", "464.56640000", 1748802899999, "1166165.61336600", 4055, "103.94870000", "260903.71199500", "0"], [1748802900000, "2510.30000000", "2511.71000000", "2510.20000000", "2511.01000000", "90.44200000", 1748802959999, "227080.34228100", 941, "40.88930000", "102671.23866600", "0"], [1748802960000, "2511.01000000", "2511.01000000", "2508.49000000", "2509.29000000", "280.61110000", 1748803019999, "704162.35434700", 2617, "43.19370000", "108377.14185000", "0"], [1748803020000, "2509.29000000", "2510.40000000", "2507.73000000", "2507.79000000", "291.11880000", 1748803079999, "730387.35982200", 2888, "123.04100000", "308741.81385000", "0"], [1748803080000, "2507.77000000", "2507.78000000", "2504.65000000", "2505.05000000", "571.92620000", 1748803139999, "1433144.79641000", 3688, "154.76330000", "387747.67253000", "0"], [1748803140000, "2505.06000000", "2506.50000000", "2503.37000000", "2504.86000000", "313.24620000", 1748803199999, "784555.65743800", 2932, "136.72850000", "342454.77850300", "0"], [1748803200000, "2504.86000000", "2504.86000000", "2502.54000000", "2503.50000000", "301.68530000", 1748803259999, "755315.84016900", 2661, "74.81540000", "187290.44913700", "0"], [1748803260000, "2503.50000000", "2507.70000000", "2503.02000000", "2506.99000000", "506.85710000", 1748803319999, "1270101.09321800", 2905, "304.74610000", "763637.64490100", "0"], [1748803320000, "2507.00000000", "2508.29000000", "2506.65000000", "2506.71000000", "157.24740000", 1748803379999, "394261.56757000", 1965, "108.54530000", "272139.92713000", "0"], [1748803380000, "2506.71000000", "2506.71000000", "2493.49000000", "2499.31000000", "2342.62590000", 1748803439999, "5852379.94304200", 7904, "602.35480000", "1503995.26489200", "0"], [1748803440000, "2499.30000000", "2501.70000000", "2499.30000000", "2501.11000000", "227.97310000", 1748803499999, "570117.25830500", 2987, "117.48210000", "293789.97384100", "0"], [1748803500000, "2501.11000000", "2503.26000000", "2500.01000000", "2503.05000000", "265.64950000", 1748803559999, "664666.89619300", 2297, "157.86390000", "394969.61204700", "0"], [1748803560000, "2503.05000000", "2506.88000000", "2503.04000000", "2505.11000000", "275.56520000", 1748803619999, "690369.87991400", 2224, "184.32920000", "461738.20822100", "0"], [1748803620000, "2505.10000000", "2508.20000000", "2504.20000000", "2507.76000000", "185.08540000", 1748803679999, "463973.09055600", 1999, "100.12120000", "250952.86313100", "0"], [1748803680000, "2507.69000000", "2510.50000000", "2507.49000000", "2508.29000000", "291.07180000", 1748803739999, "730352.13477600", 2469, "158.38810000", "397429.33260900", "0"], [1748803740000, "2508.29000000", "2509.30000000", "2507.54000000", "2508.93000000", "132.11380000", 1748803799999, "331427.95858600", 1227, "95.48060000", "239521.33121600", "0"], [1748803800000, "2508.93000000", "2509.40000000", "2507.07000000", "2509.39000000", "153.85890000", 1748803859999, "385912.10511000", 1715, "114.39560000", "286930.72042000", "0"], [1748803860000, "2509.39000000", "2509.56000000", "2508.45000000", "2509.29000000", "123.81960000", 1748803919999, "310690.85142800", 1493, "52.04270000", "130591.10442200", "0"], [1748803920000, "2509.29000000", "2509.79000000", "2508.00000000", "2508.00000000", "195.34800000", 1748803979999, "490142.35790300", 1833, "114.90140000", "288313.50981900", "0"], [1748803980000, "2508.00000000", "2510.00000000", "2507.99000000", "2510.00000000", "94.47960000", 1748804039999, "237033.44855400", 953, "87.04170000", "218371.44802400", "0"], [1748804040000, "2509.99000000", "2515.78000000", "2509.99000000", "2513.80000000", "1130.44850000", 1748804099999, "2841618.23278000", 4598, "759.25560000", "1908306.92440900", "0"], [1748804100000, "2513.80000000", "2524.02000000", "2513.20000000", "2522.41000000", "1926.50310000", 1748804159999, "4855702.55687000", 6466, "1393.04590000", "3510267.05691300", "0"], [1748804160000, "2522.40000000", "2522.40000000", "2518.41000000", "2518.91000000", "217.00030000", 1748804219999, "546877.74162400", 2835, "116.71330000", "294105.67764200", "0"], [1748804220000, "2518.90000000", "2518.90000000", "2517.00000000", "2517.01000000", "190.16370000", 1748804279999, "478735.27877500", 1638, "95.70880000", "240951.68580700", "0"], [1748804280000, "2517.01000000", "2518.19000000", "2517.00000000", "2518.18000000", "51.32060000", 1748804339999, "129196.83537700", 857, "35.84910000", "90249.60130900", "0"], [1748804340000, "2518.19000000", "2520.49000000", "2518.18000000", "2520.20000000", "122.24750000", 1748804399999, "308002.95659000", 1318, "102.97730000", "259442.25656400", "0"], [1748804400000, "2520.21000000", "2520.60000000", "2518.49000000", "2518.79000000", "202.67510000", 1748804459999, "510651.19213300", 1810, "110.85200000", "279340.41277300", "0"], [1748804460000, "2518.80000000", "2522.16000000", "2518.79000000", "2521.40000000", "302.62480000", 1748804519999, "762992.57168400", 1442, "209.78150000", "528857.08013200", "0"], [1748804520000, "2521.41000000", "2526.69000000", "2521.40000000", "2524.31000000", "427.09300000", 1748804579999, "1078231.11873000", 3737, "276.30000000", "697536.28305100", "0"], [1748804580000, "2524.31000000", "2524.31000000", "2515.92000000", "2516.68000000", "1273.29080000", 1748804639999, "3208026.66111200", 3442, "347.53200000", "875387.98982300", "0"], [1748804640000, "2516.67000000", "2518.89000000", "2516.60000000", "2518.89000000", "169.19190000", 1748804699999, "425944.44355800", 1869, "116.36440000", "292959.63121100", "0"], [1748804700000, "2518.90000000", "2520.30000000", "2518.70000000", "2519.35000000", "121.56270000", 1748804759999, "306262.56498000", 1332, "72.57000000", "182819.30006500", "0"], [1748804760000, "2519.35000000", "2520.00000000", "2517.00000000", "2517.01000000", "213.64610000", 1748804819999, "538044.40646900", 1752, "49.99900000", "125933.00642800", "0"], [1748804820000, "2517.01000000", "2519.49000000", "2517.01000000", "2519.02000000", "146.47610000", 1748804879999, "368911.87039400", 1447, "118.23850000", "297781.48614300", "0"], [1748804880000, "2519.03000000", "2519.62000000", "2519.03000000", "2519.31000000", "75.34710000", 1748804939999, "189827.30868200", 885, "31.04040000", "78202.65776200", "0"], [1748804940000, "2519.30000000", "2519.31000000", "2515.70000000", "2515.70000000", "284.90090000", 1748804999999, "717142.18365800", 1987, "49.69650000", "125065.27002700", "0"], [1748805000000, "2515.71000000", "2516.02000000", "2511.82000000", "2514.31000000", "731.05250000", 1748805059999, "1837920.21959300", 3413, "325.45640000", "818176.24802200", "0"], [1748805060000, "2514.32000000", "2515.60000000", "2514.32000000", "2515.16000000", "89.24880000", 1748805119999, "224470.85423900", 1229, "37.60340000", "94566.31423500", "0"], [1748805120000, "2515.15000000", "2515.41000000", "2514.32000000", "2514.98000000", "136.74770000", 1748805179999, "343900.99206100", 734, "61.15430000", "153786.21355400", "0"], [1748805180000, "2514.98000000", "2515.90000000", "2513.50000000", "2514.00000000", "245.50760000", 1748805239999, "617360.92579900", 1710, "79.29500000", "199390.31209400", "0"], [1748805240000, "2514.00000000", "2515.10000000", "2513.99000000", "2514.94000000", "47.79860000", 1748805299999, "120196.94464600", 564, "32.13770000", "80810.69920500", "0"], [1748805300000, "2514.93000000", "2515.69000000", "2514.00000000", "2515.69000000", "107.64360000", 1748805359999, "270727.88243500", 1138, "92.46260000", "232549.88444500", "0"], [1748805360000, "2515.70000000", "2516.15000000", "2515.36000000", "2515.36000000", "74.64970000", 1748805419999, "187811.54705500", 996, "41.48820000", "104378.95712100", "0"], [1748805420000, "2515.37000000", "2515.71000000", "2515.20000000", "2515.71000000", "49.20230000", 1748805479999, "123760.69619500", 530, "38.99460000", "98084.41548700", "0"], [1748805480000, "2515.70000000", "2516.85000000", "2515.70000000", "2516.49000000", "110.48350000", 1748805539999, "278032.45396700", 880, "57.34110000", "144285.00606800", "0"], [1748805540000, "2516.48000000", "2517.92000000", "2516.48000000", "2517.91000000", "87.17260000", 1748805599999, "219426.82578700", 860, "65.20580000", "164126.74645200", "0"], [1748805600000, "2517.91000000", "2518.42000000", "2517.30000000", "2518.42000000", "120.00500000", 1748805659999, "302145.16377800", 811, "59.26610000", "149224.11684800", "0"], [1748805660000, "2518.44000000", "2519.68000000", "2518.44000000", "2519.33000000", "262.85050000", 1748805719999, "662144.82702500", 1060, "235.86020000", "594148.26822400", "0"], [1748805720000, "2519.33000000", "2520.90000000", "2519.20000000", "2520.80000000", "163.99930000", 1748805779999, "413317.62515500", 757, "117.02410000", "294939.37376200", "0"], [1748805780000, "2520.79000000", "2522.50000000", "2520.10000000", "2520.10000000", "203.61980000", 1748805839999, "513403.04496900", 1661, "101.27790000", "255373.34933900", "0"], [1748805840000, "2520.11000000", "2520.48000000", "2520.10000000", "2520.10000000", "74.72580000", 1748805899999, "188324.52912300", 389, "56.78010000", "143097.39303800", "0"], [1748805900000, "2520.10000000", "2520.61000000", "2520.00000000", "2520.01000000", "92.12560000", 1748805959999, "232174.68164800", 945, "50.29040000", "126742.71080800", "0"], [1748805960000, "2520.00000000", "2520.01000000", "2518.34000000", "2518.70000000", "101.56870000", 1748806019999, "255847.16700100", 1065, "25.19270000", "63450.67626100", "0"], [1748806020000, "2518.70000000", "2519.35000000", "2518.69000000", "2519.12000000", "79.17280000", 1748806079999, "199454.59598900", 581, "42.23650000", "106401.29516900", "0"], [1748806080000, "2519.12000000", "2519.35000000", "2518.70000000", "2518.81000000", "118.60290000", 1748806139999, "298772.48059500", 760, "77.22200000", "194528.74407700", "0"], [1748806140000, "2518.81000000", "2519.20000000", "2518.50000000", "2518.79000000", "74.87030000", 1748806199999, "188588.06272700", 647, "32.73260000", "82447.16604900", "0"], [1748806200000, "2518.80000000", "2520.79000000", "2518.80000000", "2520.36000000", "83.53040000", 1748806259999, "210513.62281400", 1329, "55.36390000", "139522.97165300", "0"], [1748806260000, "2520.36000000", "2520.90000000", "2520.35000000", "2520.89000000", "41.13200000", 1748806319999, "103676.92644800", 612, "26.98730000", "68024.43786900", "0"], [1748806320000, "2520.90000000", "2521.23000000", "2519.40000000", "2520.50000000", "282.76820000", 1748806379999, "712655.46997700", 1217, "55.90120000", "140894.14382600", "0"], [1748806380000, "2520.50000000", "2520.50000000", "2519.50000000", "2520.04000000", "68.48430000", 1748806439999, "172603.05895800", 721, "52.27080000", "131743.13964000", "0"], [1748806440000, "2520.04000000", "2521.89000000", "2520.04000000", "2520.49000000", "196.08920000", 1748806499999, "494446.92031000", 1284, "43.60160000", "109925.58321500", "0"], [1748806500000, "2520.50000000", "2522.37000000", "2519.99000000", "2521.01000000", "180.83010000", 1748806559999, "455933.14497700", 1854, "119.41180000", "301074.49521100", "0"], [1748806560000, "2521.01000000", "2521.01000000", "2518.19000000", "2518.19000000", "210.21470000", 1748806619999, "529606.59813100", 1220, "37.51870000", "94576.66858400", "0"], [1748806620000, "2518.19000000", "2520.36000000", "2518.18000000", "2519.89000000", "98.57910000", 1748806679999, "248305.51669400", 1070, "81.44420000", "205123.13872600", "0"], [1748806680000, "2519.90000000", "2520.10000000", "2517.33000000", "2517.50000000", "298.46430000", 1748806739999, "751895.43832800", 1589, "18.92250000", "47663.23205200", "0"], [1748806740000, "2517.50000000", "2519.00000000", "2517.50000000", "2518.46000000", "148.43930000", 1748806799999, "373850.00757000", 1184, "119.00370000", "299704.26408000", "0"], [1748806800000, "2518.46000000", "2519.00000000", "2518.46000000", "2519.00000000", "33.87130000", 1748806859999, "85310.90874900", 309, "32.04620000", "80713.60533000", "0"], [1748806860000, "2518.99000000", "2519.77000000", "2518.60000000", "2519.33000000", "255.82530000", 1748806919999, "644425.53507900", 1164, "192.17580000", "484085.32341500", "0"], [1748806920000, "2519.32000000", "2520.00000000", "2518.82000000", "2518.85000000", "110.53590000", 1748806979999, "278489.09454900", 1044, "36.67400000", "92401.86573900", "0"], [1748806980000, "2518.86000000", "2519.60000000", "2518.85000000", "2519.25000000", "186.49850000", 1748807039999, "469870.05640000", 616, "25.85260000", "65131.88511400", "0"], [1748807040000, "2519.24000000", "2520.00000000", "2519.19000000", "2519.99000000", "186.19080000", 1748807099999, "469070.92803700", 771, "170.62900000", "429861.75838600", "0"], [1748807100000, "2519.99000000", "2521.09000000", "2519.99000000", "2520.60000000", "142.97880000", 1748807159999, "360372.89377900", 888, "131.20650000", "330699.51018000", "0"], [1748807160000, "2520.60000000", "2521.50000000", "2520.59000000", "2521.50000000", "65.56920000", 1748807219999, "165304.10503600", 697, "37.70820000", "95065.07693300", "0"], [1748807220000, "2521.50000000", "2524.31000000", "2521.50000000", "2522.99000000", "383.15540000", 1748807279999, "966690.93365100", 1489, "337.59350000", "851704.17008200", "0"], [1748807280000, "2523.00000000", "2523.10000000", "2522.80000000", "2522.91000000", "48.18560000", 1748807339999, "121567.03363800", 492, "39.58720000", "99873.63274600", "0"], [1748807340000, "2522.91000000", "2523.37000000", "2522.59000000", "2523.36000000", "117.06520000", 1748807399999, "295347.22459300", 654, "29.95730000", "75581.67920500", "0"], [1748807400000, "2523.37000000", "2523.87000000", "2523.24000000", "2523.25000000", "60.03340000", 1748807459999, "151501.18526400", 751, "17.39930000", "43906.24404100", "0"], [1748807460000, "2523.25000000", "2523.37000000", "2521.84000000", "2521.84000000", "97.88520000", 1748807519999, "246941.68492700", 1091, "6.88460000", "17367.58811900", "0"], [1748807520000, "2521.84000000", "2521.85000000", "2521.00000000", "2521.70000000", "107.25890000", 1748807579999, "270443.76377300", 703, "20.35680000", "51324.87613000", "0"], [1748807580000, "2521.70000000", "2522.45000000", "2521.70000000", "2522.45000000", "10.86260000", 1748807639999, "27397.33818600", 317, "5.33880000", "13465.05311500", "0"], [1748807640000, "2522.45000000", "2523.20000000", "2522.45000000", "2523.20000000", "13.98320000", 1748807699999, "35274.79222300", 303, "12.19380000", "30760.66415700", "0"], [1748807700000, "2523.19000000", "2523.36000000", "2522.79000000", "2523.36000000", "70.87100000", 1748807759999, "178818.02342100", 490, "21.51110000", "54275.73100500", "0"], [1748807760000, "2523.37000000", "2524.79000000", "2523.37000000", "2524.70000000", "76.59730000", 1748807819999, "193351.42585100", 757, "53.84420000", "135909.12959200", "0"], [1748807820000, "2524.70000000", "2524.71000000", "2523.60000000", "2523.61000000", "151.68480000", 1748807879999, "382913.33322900", 539, "20.12270000", "50799.37615000", "0"], [1748807880000, "2523.61000000", "2525.91000000", "2523.61000000", "2525.90000000", "206.17710000", 1748807939999, "520659.83479800", 852, "169.77990000", "428728.30520400", "0"], [1748807940000, "2525.90000000", "2527.10000000", "2525.90000000", "2526.38000000", "193.58330000", 1748807999999, "489101.10785200", 1025, "101.73560000", "257024.40648500", "0"], [1748808000000, "2526.38000000", "2526.89000000", "2525.01000000", "2525.01000000", "202.72220000", 1748808059999, "512075.62604800", 1711, "60.08840000", "151793.26022100", "0"], [1748808060000, "2525.00000000", "2525.00000000", "2523.83000000", "2524.89000000", "169.59370000", 1748808119999, "428107.96931800", 1775, "89.71180000", "226452.04311200", "0"], [1748808120000, "2524.89000000", "2526.50000000", "2524.88000000", "2525.30000000", "194.38970000", 1748808179999, "490969.03469800", 1554, "107.43220000", "271318.42038700", "0"], [1748808180000, "2525.29000000", "2525.29000000", "2522.50000000", "2524.65000000", "188.20220000", 1748808239999, "474932.65959500", 2037, "90.79060000", "229095.67782300", "0"], [1748808240000, "2524.65000000", "2526.69000000", "2524.61000000", "2525.93000000", "148.85870000", 1748808299999, "376004.00598000", 1897, "66.16570000", "167104.25148000", "0"], [1748808300000, "2525.93000000", "2526.27000000", "2524.05000000", "2524.11000000", "521.75800000", 1748808359999, "1317137.34209600", 1654, "20.96730000", "52948.37290600", "0"], [1748808360000, "2524.11000000", "2524.37000000", "2521.08000000", "2521.89000000", "188.40950000", 1748808419999, "475262.91106100", 1915, "51.18340000", "129121.55891400", "0"], [1748808420000, "2521.89000000", "2521.95000000", "2519.42000000", "2520.91000000", "155.29040000", 1748808479999, "391395.08066400", 2250, "42.78940000", "107837.58085700", "0"], [1748808480000, "2520.91000000", "2521.00000000", "2520.36000000", "2520.99000000", "40.65550000", 1748808539999, "102483.22588300", 577, "22.70280000", "57227.47449900", "0"], [1748808540000, "2520.99000000", "2521.00000000", "2519.85000000", "2520.95000000", "108.63030000", 1748808599999, "273796.12116000", 1073, "33.73140000", "85009.97348100", "0"], [1748808600000, "2520.95000000", "2522.00000000", "2520.95000000", "2521.99000000", "83.33540000", 1748808659999, "210134.32048200", 542, "51.49280000", "129834.91905400", "0"], [1748808660000, "2522.00000000", "2522.00000000", "2520.49000000", "2521.21000000", "75.01370000", 1748808719999, "189154.97177800", 980, "20.61540000", "51980.38844000", "0"], [1748808720000, "2521.21000000", "2521.71000000", "2521.20000000", "2521.70000000", "56.49810000", 1748808779999, "142462.02415400", 478, "26.40310000", "66572.95526400", "0"], [1748808780000, "2521.70000000", "2522.23000000", "2521.21000000", "2521.79000000", "76.05820000", 1748808839999, "191793.79688700", 848, "35.93250000", "90609.01582700", "0"], [1748808840000, "2521.79000000", "2522.50000000", "2521.79000000", "2522.40000000", "47.09120000", 1748808899999, "118771.78406900", 431, "30.70130000", "77430.01205300", "0"], [1748808900000, "2522.40000000", "2524.38000000", "2522.40000000", "2523.58000000", "112.06040000", 1748808959999, "282801.40828800", 1213, "47.93090000", "120945.20606100", "0"], [1748808960000, "2523.59000000", "2525.00000000", "2523.36000000", "2525.00000000", "60.18610000", 1748809019999, "151921.75892000", 674, "56.73010000", "143200.08891900", "0"], [1748809020000, "2524.99000000", "2525.26000000", "2523.50000000", "2524.84000000", "71.83380000", 1748809079999, "181358.18722100", 1271, "17.82120000", "44990.91343400", "0"], [1748809080000, "2524.83000000", "2525.00000000", "2524.58000000", "2524.84000000", "101.60790000", 1748809139999, "256545.10889000", 707, "67.04370000", "169275.04952800", "0"], [1748809140000, "2524.85000000", "2526.36000000", "2524.85000000", "2525.97000000", "52.59360000", 1748809199999, "132840.49516200", 708, "46.16750000", "116609.27999600", "0"], [1748809200000, "2525.96000000", "2526.99000000", "2525.88000000", "2526.99000000", "245.58030000", 1748809259999, "620470.23088600", 947, "150.34130000", "379831.48130000", "0"], [1748809260000, "2526.99000000", "2526.99000000", "2524.91000000", "2524.93000000", "231.92010000", 1748809319999, "585806.57054800", 1408, "101.99560000", "257660.55514600", "0"], [1748809320000, "2524.93000000", "2526.03000000", "2524.92000000", "2525.51000000", "23.41740000", 1748809379999, "59142.79628200", 648, "16.86230000", "42585.59800200", "0"], [1748809380000, "2525.51000000", "2525.99000000", "2524.49000000", "2525.99000000", "141.49570000", 1748809439999, "357324.56810600", 1148, "55.13360000", "139209.96701100", "0"], [1748809440000, "2525.98000000", "2527.00000000", "2525.98000000", "2526.97000000", "110.35660000", 1748809499999, "278844.76071700", 774, "76.88140000", "194255.56418800", "0"], [1748809500000, "2526.96000000", "2527.39000000", "2525.99000000", "2526.90000000", "103.49570000", 1748809559999, "261518.93981300", 1041, "42.50780000", "107402.14005400", "0"], [1748809560000, "2526.90000000", "2528.29000000", "2526.14000000", "2527.70000000", "234.00170000", 1748809619999, "591424.87064000", 1644, "89.65150000", "226579.51679700", "0"], [1748809620000, "2527.70000000", "2527.71000000", "2526.70000000", "2526.88000000", "30.23580000", 1748809679999, "76407.63340800", 722, "11.54120000", "29162.29463300", "0"], [1748809680000, "2526.89000000", "2527.39000000", "2526.38000000", "2527.28000000", "60.85900000", 1748809739999, "153771.53796900", 702, "38.56740000", "97445.37201000", "0"], [1748809740000, "2527.27000000", "2527.37000000", "2526.80000000", "2527.09000000", "39.41320000", 1748809799999, "99601.43641700", 459, "14.41080000", "36415.54909700", "0"], [1748809800000, "2527.10000000", "2528.42000000", "2527.10000000", "2528.06000000", "71.04320000", 1748809859999, "179606.28893300", 849, "39.20300000", "99103.25560800", "0"], [1748809860000, "2528.07000000", "2528.29000000", "2527.63000000", "2528.29000000", "35.48450000", 1748809919999, "89703.15945700", 375, "8.65080000", "21868.06661000", "0"], [1748809920000, "2528.29000000", "2528.40000000", "2526.49000000", "2527.49000000", "141.85400000", 1748809979999, "358458.12838200", 1311, "90.32420000", "228217.33529800", "0"], [1748809980000, "2527.50000000", "2528.40000000", "2527.49000000", "2528.28000000", "41.76740000", 1748810039999, "105597.04064600", 485, "18.01270000", "45536.75321300", "0"], [1748810040000, "2528.29000000", "2528.50000000", "2528.00000000", "2528.50000000", "39.42080000", 1748810099999, "99665.89310400", 362, "12.48770000", "31571.70038900", "0"], [1748810100000, "2528.50000000", "2532.53000000", "2528.49000000", "2531.56000000", "661.47250000", 1748810159999, "1674225.70895700", 2248, "523.17760000", "1324103.91658000", "0"], [1748810160000, "2531.57000000", "2534.03000000", "2531.56000000", "2533.10000000", "235.41140000", 1748810219999, "596289.20371500", 1720, "165.35900000", "418817.98850000", "0"], [1748810220000, "2533.10000000", "2533.49000000", "2531.95000000", "2532.32000000", "202.37460000", 1748810279999, "512532.22934200", 1058, "64.18230000", "162529.09922800", "0"], [1748810280000, "2532.33000000", "2532.83000000", "2532.32000000", "2532.82000000", "54.15500000", 1748810339999, "137142.97070200", 309, "44.59050000", "112920.89603100", "0"], [1748810340000, "2532.83000000", "2534.00000000", "2532.82000000", "2534.00000000", "48.71390000", 1748810399999, "123406.80697700", 331, "43.20820000", "109459.82202800", "0"], [1748810400000, "2534.00000000", "2536.00000000", "2534.00000000", "2535.71000000", "200.75430000", 1748810459999, "508946.17473600", 1408, "162.11410000", "410974.66286100", "0"], [1748810460000, "2535.71000000", "2537.00000000", "2535.50000000", "2536.71000000", "213.15570000", 1748810519999, "540596.70339400", 1056, "124.96810000", "316940.88164600", "0"], [1748810520000, "2536.70000000", "2536.71000000", "2534.60000000", "2535.14000000", "147.42230000", 1748810579999, "373803.84046200", 1525, "65.18410000", "165245.63252000", "0"], [1748810580000, "2535.15000000", "2536.00000000", "2535.14000000", "2536.00000000", "96.12650000", 1748810639999, "243727.99062900", 757, "66.94210000", "169731.46710700", "0"], [1748810640000, "2536.00000000", "2536.09000000", "2534.51000000", "2534.80000000", "115.02030000", 1748810699999, "291603.86460800", 1258, "41.93790000", "106310.96655800", "0"], [1748810700000, "2534.81000000", "2536.11000000", "2533.99000000", "2534.00000000", "151.03760000", 1748810759999, "382879.08928400", 1266, "88.47320000", "224308.77502300", "0"], [1748810760000, "2534.00000000", "2534.24000000", "2533.49000000", "2533.81000000", "97.50940000", 1748810819999, "247075.12158200", 994, "28.72420000", "72780.88622500", "0"], [1748810820000, "2533.81000000", "2533.96000000", "2531.98000000", "2532.14000000", "93.88340000", 1748810879999, "237795.17707700", 880, "18.48200000", "46810.76090200", "0"], [1748810880000, "2532.14000000", "2532.33000000", "2531.57000000", "2531.57000000", "78.21160000", 1748810939999, "198032.71197200", 718, "19.59170000", "49607.19557400", "0"], [1748810940000, "2531.58000000", "2532.42000000", "2530.80000000", "2532.00000000", "149.55660000", 1748810999999, "378625.10895200", 981, "45.32710000", "114760.90989100", "0"], [1748811000000, "2532.00000000", "2532.29000000", "2531.60000000", "2532.28000000", "47.17340000", 1748811059999, "119444.31646700", 701, "37.58600000", "95169.09155200", "0"], [1748811060000, "2532.28000000", "2532.28000000", "2528.70000000", "2528.71000000", "653.76430000", 1748811119999, "1654265.17663100", 2837, "129.41180000", "327407.79755200", "0"], [1748811120000, "2528.70000000", "2529.20000000", "2528.39000000", "2528.78000000", "99.00210000", 1748811179999, "250334.31170600", 988, "77.95870000", "197121.60639100", "0"], [1748811180000, "2528.77000000", "2528.77000000", "2524.11000000", "2525.17000000", "332.41410000", 1748811239999, "839687.44244800", 2274, "35.80140000", "90395.32572200", "0"], [1748811240000, "2525.17000000", "2528.63000000", "2525.17000000", "2528.63000000", "87.94150000", 1748811299999, "222236.80763600", 1194, "75.80480000", "191557.44838300", "0"], [1748811300000, "2528.62000000", "2528.63000000", "2527.28000000", "2527.28000000", "101.25980000", 1748811359999, "256011.06161000", 955, "11.91230000", "30114.21956800", "0"], [1748811360000, "2527.27000000", "2527.27000000", "2525.54000000", "2527.10000000", "186.11760000", 1748811419999, "470228.75086500", 1508, "43.58790000", "110104.18693400", "0"], [1748811420000, "2527.09000000", "2527.28000000", "2525.37000000", "2526.00000000", "134.18760000", 1748811479999, "338978.85507900", 1112, "13.91200000", "35140.65081500", "0"], [1748811480000, "2526.00000000", "2526.00000000", "2525.25000000", "2525.27000000", "60.42360000", 1748811539999, "152597.02474400", 1071, "24.33450000", "61455.05780900", "0"], [1748811540000, "2525.26000000", "2525.71000000", "2525.26000000", "2525.70000000", "37.52780000", 1748811599999, "94776.41354900", 291, "26.34620000", "66537.91268000", "0"], [1748811600000, "2525.70000000", "2525.74000000", "2524.34000000", "2525.31000000", "158.94390000", 1748811659999, "401314.88497600", 1337, "23.89730000", "60340.80572800", "0"], [1748811660000, "2525.31000000", "2525.80000000", "2524.80000000", "2525.80000000", "118.30410000", 1748811719999, "298738.30644700", 1205, "56.41700000", "142460.26782700", "0"], [1748811720000, "2525.79000000", "2526.95000000", "2525.79000000", "2526.89000000", "46.10740000", 1748811779999, "116497.83087300", 609, "21.68740000", "54793.68323000", "0"], [1748811780000, "2526.90000000", "2527.80000000", "2526.63000000", "2526.63000000", "187.31530000", 1748811839999, "473392.49141700", 904, "17.67730000", "44675.62816300", "0"], [1748811840000, "2526.63000000", "2526.80000000", "2524.93000000", "2526.69000000", "102.69280000", 1748811899999, "259397.74037500", 1299, "47.80180000", "120736.49546200", "0"], [1748811900000, "2526.69000000", "2526.99000000", "2525.71000000", "2525.71000000", "130.94540000", 1748811959999, "330818.42619500", 750, "10.97580000", "27728.72043500", "0"], [1748811960000, "2525.73000000", "2526.70000000", "2525.49000000", "2526.70000000", "42.11120000", 1748812019999, "106384.30835700", 741, "33.34890000", "84249.02919600", "0"], [1748812020000, "2526.69000000", "2528.40000000", "2526.69000000", "2528.39000000", "31.12920000", 1748812079999, "78682.30233500", 502, "27.71040000", "70040.45143800", "0"], [1748812080000, "2528.40000000", "2531.41000000", "2528.39000000", "2531.39000000", "221.83340000", 1748812139999, "561229.29055900", 1022, "175.65820000", "444348.15131300", "0"], [1748812140000, "2531.39000000", "2531.41000000", "2530.30000000", "2530.30000000", "128.47840000", 1748812199999, "325168.96384600", 811, "3.91030000", "9895.96627300", "0"], [1748812200000, "2530.30000000", "2530.31000000", "2528.43000000", "2528.43000000", "297.17510000", 1748812259999, "751680.35205300", 919, "58.76790000", "148609.28234900", "0"], [1748812260000, "2528.42000000", "2530.90000000", "2528.42000000", "2530.89000000", "119.07900000", 1748812319999, "301189.86920300", 975, "82.11080000", "207685.86710800", "0"], [1748812320000, "2530.89000000", "2531.50000000", "2529.54000000", "2531.48000000", "202.54000000", 1748812379999, "512539.54282800", 605, "41.63720000", "105368.73857800", "0"], [1748812380000, "2531.49000000", "2532.11000000", "2530.92000000", "2531.01000000", "139.07350000", 1748812439999, "352072.57510200", 1480, "29.22160000", "73968.64079900", "0"], [1748812440000, "2531.01000000", "2531.41000000", "2530.80000000", "2531.41000000", "58.21250000", 1748812499999, "147335.43904000", 461, "51.62150000", "130653.48108800", "0"], [1748812500000, "2531.41000000", "2533.20000000", "2531.41000000", "2532.82000000", "66.25500000", 1748812559999, "167792.30527700", 1085, "51.04740000", "129273.97771100", "0"], [1748812560000, "2532.83000000", "2532.83000000", "2531.69000000", "2531.69000000", "214.78580000", 1748812619999, "543973.52734000", 390, "3.50410000", "8873.92094700", "0"], [1748812620000, "2531.70000000", "2532.52000000", "2531.40000000", "2531.99000000", "82.20840000", 1748812679999, "208148.39267700", 613, "28.79200000", "72903.52946500", "0"], [1748812680000, "2531.99000000", "2533.20000000", "2531.99000000", "2532.70000000", "141.53110000", 1748812739999, "358458.36829900", 806, "75.89300000", "192208.61486700", "0"], [1748812740000, "2532.70000000", "2533.34000000", "2532.10000000", "2533.34000000", "118.11850000", 1748812799999, "299132.75882400", 652, "85.56900000", "216697.20634200", "0"], [1748812800000, "2533.34000000", "2534.38000000", "2533.33000000", "2534.38000000", "64.05760000", 1748812859999, "162313.05793900", 433, "60.04030000", "152133.02475800", "0"], [1748812860000, "2534.38000000", "2535.00000000", "2534.37000000", "2534.99000000", "40.62390000", 1748812919999, "102965.42513200", 268, "32.82650000", "83202.43348600", "0"], [1748812920000, "2535.00000000", "2535.83000000", "2534.99000000", "2535.82000000", "57.82200000", 1748812979999, "146590.91306400", 391, "50.91910000", "129091.46628800", "0"], [1748812980000, "2535.83000000", "2535.83000000", "2535.42000000", "2535.42000000", "60.54850000", 1748813039999, "153525.05243700", 353, "14.40300000", "36520.44720300", "0"], [1748813040000, "2535.42000000", "2535.43000000", "2535.42000000", "2535.42000000", "23.37750000", 1748813099999, "59271.99131800", 139, "21.02680000", "53311.97952400", "0"], [1748813100000, "2535.43000000", "2536.37000000", "2535.41000000", "2535.41000000", "312.01710000", 1748813159999, "791198.76068300", 966, "66.02570000", "167423.48926200", "0"], [1748813160000, "2535.41000000", "2535.42000000", "2534.42000000", "2534.42000000", "238.62720000", 1748813219999, "604949.56426100", 901, "9.03190000", "22894.13170800", "0"], [1748813220000, "2534.43000000", "2534.43000000", "2532.90000000", "2533.33000000", "109.73360000", 1748813279999, "278002.72106800", 973, "48.34250000", "122450.11344000", "0"], [1748813280000, "2533.34000000", "2533.42000000", "2533.33000000", "2533.33000000", "32.92560000", 1748813339999, "83412.32700200", 189, "16.92290000", "42871.68456400", "0"], [1748813340000, "2533.34000000", "2533.34000000", "2533.33000000", "2533.34000000", "17.74200000", 1748813399999, "44946.38823100", 62, "4.73710000", "12000.68491400", "0"], [1748813400000, "2533.34000000", "2534.00000000", "2533.33000000", "2533.99000000", "40.14320000", 1748813459999, "101701.39895200", 341, "32.54490000", "82451.23299300", "0"], [1748813460000, "2534.00000000", "2535.00000000", "2533.99000000", "2534.99000000", "36.15100000", 1748813519999, "91621.08048100", 544, "28.80050000", "72990.50440600", "0"], [1748813520000, "2535.00000000", "2537.17000000", "2535.00000000", "2536.71000000", "356.50430000", 1748813579999, "904380.58345200", 1235, "81.28460000", "206141.54982300", "0"], [1748813580000, "2536.70000000", "2540.91000000", "2536.37000000", "2540.07000000", "831.41120000", 1748813639999, "2111093.65071200", 3293, "635.27830000", "1612952.50371000", "0"], [1748813640000, "2540.04000000", "2540.04000000", "2534.59000000", "2535.36000000", "602.64230000", 1748813699999, "1528640.91397300", 2397, "157.15730000", "398542.72965100", "0"], [1748813700000, "2535.36000000", "2535.36000000", "2533.81000000", "2533.98000000", "71.17560000", 1748813759999, "180396.63532000", 640, "25.78510000", "65347.21343200", "0"], [1748813760000, "2533.99000000", "2535.00000000", "2533.98000000", "2533.99000000", "150.77880000", 1748813819999, "382156.08071400", 604, "43.93270000", "111343.27873800", "0"], [1748813820000, "2534.00000000", "2535.00000000", "2533.42000000", "2534.99000000", "67.62450000", 1748813879999, "171373.03243400", 619, "40.64030000", "102995.51952100", "0"], [1748813880000, "2534.99000000", "2535.94000000", "2534.98000000", "2535.94000000", "213.06330000", 1748813939999, "540152.71917200", 652, "126.95740000", "321849.48460000", "0"], [1748813940000, "2535.95000000", "2537.00000000", "2535.01000000", "2535.02000000", "143.25860000", 1748813999999, "363243.68363900", 1202, "81.08500000", "205596.16997200", "0"], [1748814000000, "2535.02000000", "2535.10000000", "2534.47000000", "2534.77000000", "138.12630000", 1748814059999, "350135.28587800", 763, "34.90770000", "88477.88314500", "0"], [1748814060000, "2534.78000000", "2534.78000000", "2532.41000000", "2534.50000000", "279.94760000", 1748814119999, "709332.61875600", 1508, "96.07800000", "243418.22334000", "0"], [1748814120000, "2534.49000000", "2535.18000000", "2532.03000000", "2532.04000000", "242.73580000", 1748814179999, "615084.23885600", 1170, "51.03260000", "129321.05776200", "0"], [1748814180000, "2532.03000000", "2532.99000000", "2531.96000000", "2532.01000000", "200.14660000", 1748814239999, "506855.03535400", 1152, "86.61460000", "219338.41105700", "0"], [1748814240000, "2532.01000000", "2533.99000000", "2532.00000000", "2533.99000000", "122.50510000", 1748814299999, "310328.83543100", 1418, "88.71250000", "224713.12792500", "0"], [1748814300000, "2533.98000000", "2535.36000000", "2533.98000000", "2535.35000000", "76.49420000", 1748814359999, "193873.78086000", 1197, "54.74210000", "138736.23675800", "0"], [1748814360000, "2535.35000000", "2536.34000000", "2533.97000000", "2534.00000000", "287.71130000", 1748814419999, "729158.72498100", 2075, "140.57790000", "356294.02803400", "0"], [1748814420000, "2534.00000000", "2535.35000000", "2533.99000000", "2535.23000000", "100.18350000", 1748814479999, "253945.21656400", 615, "58.38630000", "147987.25724500", "0"], [1748814480000, "2535.23000000", "2536.31000000", "2535.23000000", "2536.01000000", "89.30350000", 1748814539999, "226453.97990500", 522, "58.17240000", "147505.31848900", "0"], [1748814540000, "2536.01000000", "2537.29000000", "2536.00000000", "2536.85000000", "147.45390000", 1748814599999, "374036.48426300", 808, "96.30170000", "244262.53583300", "0"], [1748814600000, "2536.85000000", "2537.24000000", "2536.53000000", "2536.54000000", "125.78510000", 1748814659999, "319083.67577500", 537, "33.73070000", "85566.22232400", "0"], [1748814660000, "2536.53000000", "2537.50000000", "2536.53000000", "2536.54000000", "168.72280000", 1748814719999, "428062.74710700", 922, "116.59250000", "295791.71080800", "0"], [1748814720000, "2536.53000000", "2536.71000000", "2536.53000000", "2536.53000000", "19.41680000", 1748814779999, "49251.55902900", 192, "10.54680000", "26752.39602900", "0"], [1748814780000, "2536.54000000", "2536.64000000", "2535.71000000", "2536.63000000", "286.72220000", 1748814839999, "727263.54225700", 612, "49.72200000", "126116.79970600", "0"], [1748814840000, "2536.63000000", "2538.99000000", "2536.63000000", "2538.97000000", "287.85760000", 1748814899999, "730573.15267400", 1957, "135.01760000", "342602.14844700", "0"], [1748814900000, "2538.97000000", "2539.40000000", "2538.03000000", "2538.30000000", "251.95230000", 1748814959999, "639645.62961900", 1596, "200.51780000", "509059.60483600", "0"], [1748814960000, "2538.29000000", "2539.30000000", "2538.12000000", "2539.30000000", "120.15490000", 1748815019999, "304996.54970700", 896, "92.16480000", "233941.39868500", "0"], [1748815020000, "2539.30000000", "2540.00000000", "2539.29000000", "2539.48000000", "67.46560000", 1748815079999, "171336.58984300", 432, "42.83440000", "108778.91953400", "0"], [1748815080000, "2539.48000000", "2540.87000000", "2537.61000000", "2537.73000000", "465.30300000", 1748815139999, "1181804.00150200", 1975, "157.96520000", "401107.63875500", "0"], [1748815140000, "2537.73000000", "2540.41000000", "2537.73000000", "2539.40000000", "125.50620000", 1748815199999, "318675.62579400", 1355, "73.82730000", "187460.91446100", "0"], [1748815200000, "2539.39000000", "2541.46000000", "2539.38000000", "2541.24000000", "256.28550000", 1748815259999, "651142.08780000", 1762, "161.27280000", "409763.06812500", "0"], [1748815260000, "2541.25000000", "2543.44000000", "2541.24000000", "2542.50000000", "479.84040000", 1748815319999, "1219810.24684400", 2802, "332.50620000", "845232.64460900", "0"], [1748815320000, "2542.50000000", "2543.73000000", "2541.45000000", "2543.32000000", "506.81160000", 1748815379999, "1288681.06399000", 3753, "275.04410000", "699373.11017700", "0"], [1748815380000, "2543.32000000", "2544.60000000", "2542.98000000", "2544.48000000", "158.67660000", 1748815439999, "403683.52281600", 1802, "88.57630000", "225329.68609500", "0"], [1748815440000, "2544.48000000", "2546.37000000", "2544.47000000", "2545.71000000", "377.46860000", 1748815499999, "960889.14606300", 2234, "243.84440000", "620710.18397600", "0"], [1748815500000, "2545.70000000", "2546.47000000", "2541.64000000", "2541.71000000", "316.32390000", 1748815559999, "804904.39999300", 2292, "178.75090000", "454863.03335600", "0"], [1748815560000, "2541.71000000", "2542.99000000", "2540.36000000", "2542.99000000", "376.07770000", 1748815619999, "955867.02817500", 2061, "218.79420000", "556106.39974500", "0"], [1748815620000, "2543.00000000", "2544.47000000", "2542.51000000", "2543.40000000", "246.54310000", 1748815679999, "627071.16355100", 2088, "127.07030000", "323165.57275500", "0"], [1748815680000, "2543.39000000", "2544.97000000", "2543.39000000", "2544.82000000", "294.76200000", 1748815739999, "749871.01289100", 1753, "261.48870000", "665221.21967300", "0"], [1748815740000, "2544.83000000", "2547.59000000", "2544.82000000", "2545.97000000", "353.04320000", 1748815799999, "898985.16889800", 2563, "188.94930000", "481103.95475900", "0"], [1748815800000, "2545.97000000", "2546.44000000", "2543.95000000", "2543.95000000", "243.23410000", 1748815859999, "619169.39208300", 1997, "77.76100000", "197962.36944100", "0"], [1748815860000, "2543.95000000", "2545.32000000", "2543.94000000", "2544.93000000", "136.16870000", 1748815919999, "346546.65562100", 1475, "44.27080000", "112653.93914100", "0"], [1748815920000, "2544.93000000", "2546.47000000", "2544.90000000", "2546.47000000", "177.37630000", 1748815979999, "451545.62346500", 1936, "118.62290000", "301978.00596900", "0"], [1748815980000, "2546.46000000", "2547.00000000", "2545.21000000", "2545.89000000", "112.48390000", 1748816039999, "286364.98549400", 1413, "43.56640000", "110911.20851100", "0"], [1748816040000, "2545.88000000", "2547.48000000", "2545.71000000", "2546.58000000", "250.88470000", 1748816099999, "638969.59525800", 1489, "103.83470000", "264452.46253300", "0"], [1748816100000, "2546.58000000", "2547.21000000", "2543.03000000", "2543.03000000", "257.86260000", 1748816159999, "656264.19301200", 2549, "69.93130000", "178034.38701400", "0"], [1748816160000, "2543.04000000", "2544.40000000", "2540.70000000", "2540.79000000", "216.86320000", 1748816219999, "551376.63106600", 2501, "91.90600000", "233686.02014900", "0"], [1748816220000, "2540.79000000", "2544.62000000", "2540.08000000", "2542.50000000", "359.99690000", 1748816279999, "915267.52936500", 2445, "158.51080000", "403001.25926500", "0"], [1748816280000, "2542.50000000", "2544.25000000", "2541.61000000", "2543.60000000", "257.46200000", 1748816339999, "654642.47358400", 2034, "204.06980000", "518839.36980000", "0"], [1748816340000, "2543.59000000", "2543.60000000", "2539.87000000", "2540.56000000", "388.08680000", 1748816399999, "986280.85707000", 2172, "80.68200000", "204999.87053200", "0"], [1748816400000, "2540.57000000", "2542.72000000", "2539.63000000", "2542.71000000", "89.24010000", 1748816459999, "226803.35609100", 1489, "68.64650000", "174464.56165700", "0"], [1748816460000, "2542.72000000", "2544.28000000", "2540.67000000", "2540.67000000", "276.64840000", 1748816519999, "703427.40645300", 2586, "89.43020000", "227433.87737500", "0"], [1748816520000, "2540.65000000", "2541.46000000", "2540.00000000", "2540.70000000", "387.31790000", 1748816579999, "984164.08836600", 1665, "49.05110000", "124648.08266100", "0"], [1748816580000, "2540.69000000", "2543.44000000", "2540.45000000", "2542.70000000", "163.87680000", 1748816639999, "416593.43317000", 1647, "107.54640000", "273362.51873600", "0"], [1748816640000, "2542.69000000", "2542.69000000", "2540.27000000", "2540.99000000", "220.71140000", 1748816699999, "560849.25606100", 1846, "24.08340000", "61211.42100400", "0"], [1748816700000, "2541.00000000", "2542.83000000", "2540.66000000", "2542.33000000", "79.60240000", 1748816759999, "202328.87461600", 1591, "44.36690000", "112769.92298300", "0"], [1748816760000, "2542.33000000", "2542.34000000", "2538.80000000", "2539.15000000", "246.80070000", 1748816819999, "627063.71531900", 2144, "59.35550000", "150847.19309200", "0"], [1748816820000, "2539.16000000", "2539.57000000", "2535.35000000", "2536.31000000", "832.56820000", 1748816879999, "2112114.72029800", 3355, "211.42620000", "536278.33406700", "0"], [1748816880000, "2536.30000000", "2537.71000000", "2536.09000000", "2537.04000000", "195.84030000", 1748816939999, "496855.06956400", 1287, "79.35470000", "201310.50556600", "0"], [1748816940000, "2537.05000000", "2538.00000000", "2535.46000000", "2536.79000000", "429.05120000", 1748816999999, "1088391.28964500", 1580, "117.86240000", "298961.16749300", "0"], [1748817000000, "2536.80000000", "2538.60000000", "2536.80000000", "2538.60000000", "122.52740000", 1748817059999, "310920.32673000", 960, "81.69760000", "207312.80386900", "0"], [1748817060000, "2538.61000000", "2539.15000000", "2537.09000000", "2539.00000000", "149.18580000", 1748817119999, "378658.24279700", 1453, "44.61540000", "113245.94092600", "0"], [1748817120000, "2538.99000000", "2538.99000000", "2538.38000000", "2538.41000000", "150.73730000", 1748817179999, "382658.36549700", 1074, "86.32120000", "219121.43655500", "0"], [1748817180000, "2538.41000000", "2538.41000000", "2536.43000000", "2536.49000000", "255.61220000", 1748817239999, "648613.88835300", 1958, "12.53400000", "31803.42540100", "0"], [1748817240000, "2536.50000000", "2536.96000000", "2535.32000000", "2536.87000000", "499.59030000", 1748817299999, "1267160.88363300", 1826, "218.36630000", "553812.51235700", "0"], [1748817300000, "2536.84000000", "2539.45000000", "2536.50000000", "2539.39000000", "321.68360000", 1748817359999, "816637.53091200", 1276, "254.37920000", "645791.33000000", "0"], [1748817360000, "2539.39000000", "2539.64000000", "2537.52000000", "2538.19000000", "255.40330000", 1748817419999, "648377.92679900", 1854, "60.84930000", "154473.82963300", "0"], [1748817420000, "2538.20000000", "2539.00000000", "2538.07000000", "2538.71000000", "66.25920000", 1748817479999, "168196.52271000", 620, "62.70520000", "159174.45226000", "0"], [1748817480000, "2538.71000000", "2539.40000000", "2538.70000000", "2538.89000000", "50.45850000", 1748817539999, "128107.90463900", 564, "19.61510000", "49802.33934800", "0"], [1748817540000, "2538.89000000", "2539.00000000", "2537.69000000", "2539.00000000", "160.99960000", 1748817599999, "408711.38087700", 1016, "44.03580000", "111791.61039800", "0"], [1748817600000, "2539.00000000", "2539.99000000", "2538.99000000", "2539.76000000", "74.76270000", 1748817659999, "189858.39541000", 1063, "36.48440000", "92647.14122700", "0"], [1748817660000, "2539.76000000", "2539.76000000", "2538.44000000", "2538.73000000", "109.41340000", 1748817719999, "277827.52123900", 1195, "21.70860000", "55114.80974600", "0"], [1748817720000, "2538.72000000", "2538.85000000", "2538.71000000", "2538.72000000", "31.62120000", 1748817779999, "80277.97558400", 279, "4.21790000", "10708.27651600", "0"], [1748817780000, "2538.71000000", "2539.53000000", "2538.38000000", "2539.22000000", "137.83390000", 1748817839999, "349942.58028900", 1175, "30.36200000", "77092.22243400", "0"], [1748817840000, "2539.21000000", "2539.22000000", "2538.38000000", "2538.45000000", "77.54490000", 1748817899999, "196865.88599500", 661, "20.53970000", "52138.13206700", "0"], [1748817900000, "2538.44000000", "2538.50000000", "2536.24000000", "2536.24000000", "365.63790000", 1748817959999, "927722.58683000", 1322, "64.63750000", "163961.69490700", "0"], [1748817960000, "2536.24000000", "2537.43000000", "2536.00000000", "2536.24000000", "101.42260000", 1748818019999, "257262.68350600", 1098, "40.31480000", "102262.53348100", "0"], [1748818020000, "2536.24000000", "2536.24000000", "2533.41000000", "2533.41000000", "353.30100000", 1748818079999, "895431.41185400", 2523, "69.95770000", "177271.72106600", "0"], [1748818080000, "2533.41000000", "2535.00000000", "2532.88000000", "2532.89000000", "158.33830000", 1748818139999, "401185.87896300", 1567, "53.70290000", "136082.66279700", "0"], [1748818140000, "2532.88000000", "2533.78000000", "2532.88000000", "2533.69000000", "195.61980000", 1748818199999, "495614.08228000", 864, "36.91270000", "93514.82608300", "0"], [1748818200000, "2533.68000000", "2534.73000000", "2533.66000000", "2534.73000000", "105.63440000", 1748818259999, "267663.22031100", 709, "66.94470000", "169629.87273300", "0"], [1748818260000, "2534.73000000", "2534.99000000", "2534.34000000", "2534.99000000", "51.49590000", 1748818319999, "130519.88813400", 641, "17.72680000", "44929.07652900", "0"], [1748818320000, "2534.99000000", "2535.84000000", "2534.99000000", "2535.19000000", "118.82680000", 1748818379999, "301273.28702200", 716, "80.41560000", "203881.99223900", "0"], [1748818380000, "2535.20000000", "2535.85000000", "2535.19000000", "2535.84000000", "76.59770000", 1748818439999, "194209.22032200", 359, "69.61430000", "176502.58295600", "0"], [1748818440000, "2535.84000000", "2536.15000000", "2534.93000000", "2535.79000000", "306.43960000", 1748818499999, "777075.51457700", 878, "133.70100000", "339044.23801300", "0"], [1748818500000, "2535.79000000", "2535.79000000", "2534.42000000", "2534.43000000", "82.67970000", 1748818559999, "209621.53455300", 622, "16.25140000", "41195.99242400", "0"], [1748818560000, "2534.42000000", "2534.99000000", "2533.58000000", "2534.61000000", "204.45450000", 1748818619999, "518152.17982100", 869, "47.68130000", "120842.80003100", "0"], [1748818620000, "2534.61000000", "2534.61000000", "2532.76000000", "2533.60000000", "133.74090000", 1748818679999, "338853.78826500", 1097, "14.48120000", "36684.07148600", "0"], [1748818680000, "2533.59000000", "2535.36000000", "2533.59000000", "2535.11000000", "76.25950000", 1748818739999, "193317.56869200", 651, "30.72690000", "77880.22134500", "0"], [1748818740000, "2535.11000000", "2535.50000000", "2535.10000000", "2535.28000000", "53.74200000", 1748818799999, "136250.91757400", 366, "41.72490000", "105783.83756800", "0"], [1748818800000, "2535.28000000", "2537.33000000", "2534.80000000", "2535.51000000", "385.24380000", 1748818859999, "976845.69492400", 1397, "253.86520000", "643732.42562800", "0"], [1748818860000, "2535.51000000", "2537.67000000", "2534.49000000", "2537.67000000", "121.57820000", 1748818919999, "308269.87111000", 1289, "65.77880000", "166802.69537800", "0"], [1748818920000, "2537.68000000", "2539.94000000", "2537.68000000", "2539.55000000", "54.12750000", 1748818979999, "137426.71327300", 849, "44.51740000", "113025.72272900", "0"], [1748818980000, "2539.56000000", "2541.46000000", "2539.55000000", "2539.80000000", "172.22610000", 1748819039999, "437497.08853200", 2025, "74.98150000", "190461.92636700", "0"], [1748819040000, "2539.81000000", "2541.41000000", "2539.44000000", "2540.99000000", "350.34430000", 1748819099999, "890015.82823700", 1538, "189.37140000", "481067.26273000", "0"], [1748819100000, "2540.99000000", "2541.18000000", "2540.30000000", "2540.85000000", "173.92190000", 1748819159999, "441904.67941500", 974, "91.37190000", "232160.08251700", "0"], [1748819160000, "2540.86000000", "2542.37000000", "2540.72000000", "2541.42000000", "184.15260000", 1748819219999, "468002.53418500", 1272, "110.88090000", "281785.94458900", "0"], [1748819220000, "2541.41000000", "2542.47000000", "2541.12000000", "2541.88000000", "134.39120000", 1748819279999, "341573.80966800", 1039, "91.35730000", "232198.55008800", "0"], [1748819280000, "2541.88000000", "2543.05000000", "2541.88000000", "2542.91000000", "186.58580000", 1748819339999, "474380.24484200", 1200, "164.31150000", "417744.72958400", "0"], [1748819340000, "2542.92000000", "2543.46000000", "2542.20000000", "2542.47000000", "201.27230000", 1748819399999, "511819.97194000", 1096, "42.61350000", "108339.35037700", "0"], [1748819400000, "2542.47000000", "2543.00000000", "2541.56000000", "2542.38000000", "259.44080000", 1748819459999, "659489.53655200", 1537, "173.14210000", "440094.38679300", "0"], [1748819460000, "2542.39000000", "2542.51000000", "2540.86000000", "2540.86000000", "170.01480000", 1748819519999, "432158.90873200", 1358, "21.44080000", "54501.99390800", "0"], [1748819520000, "2540.86000000", "2541.40000000", "2540.49000000", "2541.40000000", "138.98470000", 1748819579999, "353165.58058800", 498, "75.35840000", "191492.09302500", "0"], [1748819580000, "2541.40000000", "2543.06000000", "2541.40000000", "2543.06000000", "135.36720000", 1748819639999, "344136.37124200", 632, "123.76120000", "314629.90577900", "0"], [1748819640000, "2543.06000000", "2543.46000000", "2541.40000000", "2541.41000000", "308.17040000", 1748819699999, "783546.05468800", 1963, "38.76820000", "98579.48149700", "0"], [1748819700000, "2541.41000000", "2543.00000000", "2541.40000000", "2542.55000000", "81.26230000", 1748819759999, "206582.79931700", 1068, "51.64750000", "131288.85397300", "0"], [1748819760000, "2542.55000000", "2542.56000000", "2537.80000000", "2538.19000000", "472.16370000", 1748819819999, "1199287.78987500", 2534, "73.06540000", "185548.24701900", "0"], [1748819820000, "2538.20000000", "2540.00000000", "2538.20000000", "2539.99000000", "234.17260000", 1748819879999, "594528.77551400", 1414, "111.28770000", "282543.15833700", "0"], [1748819880000, "2540.00000000", "2543.00000000", "2539.99000000", "2542.33000000", "323.19830000", 1748819939999, "821522.71907200", 1128, "265.94870000", "675960.99059100", "0"], [1748819940000, "2542.33000000", "2545.00000000", "2542.33000000", "2544.99000000", "234.01290000", 1748819999999, "595426.31076000", 1381, "93.41300000", "237639.35939500", "0"], [1748820000000, "2544.99000000", "2544.99000000", "2543.70000000", "2544.75000000", "118.25390000", 1748820059999, "300880.79975900", 1209, "67.56490000", "171891.67704200", "0"], [1748820060000, "2544.75000000", "2545.25000000", "2541.45000000", "2542.69000000", "235.50180000", 1748820119999, "598865.25077400", 1556, "122.02400000", "310282.47337300", "0"], [1748820120000, "2542.69000000", "2542.80000000", "2541.09000000", "2541.09000000", "91.30410000", 1748820179999, "232090.25421200", 1631, "18.46530000", "46940.16005700", "0"], [1748820180000, "2541.09000000", "2541.10000000", "2539.71000000", "2540.29000000", "201.15940000", 1748820239999, "510975.35567600", 1053, "29.28490000", "74381.30557700", "0"], [1748820240000, "2540.29000000", "2540.29000000", "2538.76000000", "2538.99000000", "198.85080000", 1748820299999, "505019.41084200", 1502, "69.52830000", "176568.98257600", "0"], [1748820300000, "2538.99000000", "2539.17000000", "2537.49000000", "2539.16000000", "180.71060000", 1748820359999, "458685.64432300", 1264, "56.72540000", "143976.35038600", "0"], [1748820360000, "2539.16000000", "2539.79000000", "2539.10000000", "2539.11000000", "60.95240000", 1748820419999, "154778.10282400", 614, "50.83520000", "129086.03930900", "0"], [1748820420000, "2539.11000000", "2539.44000000", "2538.44000000", "2538.44000000", "166.60490000", 1748820479999, "423001.09829200", 1391, "77.47530000", "196703.93149800", "0"], [1748820480000, "2538.44000000", "2538.79000000", "2537.82000000", "2538.44000000", "69.00260000", 1748820539999, "175155.12254500", 1065, "30.69880000", "77926.19868200", "0"], [1748820540000, "2538.45000000", "2538.52000000", "2537.71000000", "2538.00000000", "59.22850000", 1748820599999, "150333.48625700", 601, "26.87630000", "68215.35989600", "0"], [1748820600000, "2538.00000000", "2538.25000000", "2535.77000000", "2537.43000000", "496.48790000", 1748820659999, "1259682.94024400", 2306, "300.04460000", "761212.19481300", "0"], [1748820660000, "2537.43000000", "2537.77000000", "2537.42000000", "2537.42000000", "48.60450000", 1748820719999, "123338.76464300", 431, "16.18010000", "41056.13293600", "0"], [1748820720000, "2537.42000000", "2538.29000000", "2536.72000000", "2538.12000000", "104.87920000", 1748820779999, "266118.19275800", 994, "27.20690000", "69038.66991400", "0"], [1748820780000, "2538.13000000", "2538.30000000", "2537.90000000", "2538.19000000", "57.40030000", 1748820839999, "145688.73023700", 685, "9.56920000", "24286.63233600", "0"], [1748820840000, "2538.20000000", "2540.00000000", "2538.20000000", "2539.98000000", "42.14200000", 1748820899999, "107015.72134100", 754, "29.77010000", "75592.14462400", "0"], [1748820900000, "2539.99000000", "2541.80000000", "2539.99000000", "2541.59000000", "110.22960000", 1748820959999, "280108.97050700", 1386, "86.55280000", "219935.71458200", "0"], [1748820960000, "2541.60000000", "2542.45000000", "2541.60000000", "2542.40000000", "148.00870000", 1748821019999, "376253.95604900", 1237, "62.37660000", "158555.82457400", "0"], [1748821020000, "2542.39000000", "2542.40000000", "2539.99000000", "2540.00000000", "147.62850000", 1748821079999, "375143.12942900", 1587, "41.08100000", "104376.15165700", "0"], [1748821080000, "2540.00000000", "2540.36000000", "2539.76000000", "2540.11000000", "41.97300000", 1748821139999, "106615.04669900", 685, "23.04050000", "58525.53462400", "0"], [1748821140000, "2540.10000000", "2540.99000000", "2538.23000000", "2538.24000000", "286.66770000", 1748821199999, "727990.46699300", 1852, "60.38210000", "153359.86905300", "0"], [1748821200000, "2538.24000000", "2539.00000000", "2538.08000000", "2539.00000000", "63.19410000", 1748821259999, "160418.78612900", 835, "36.05410000", "91524.03851700", "0"], [1748821260000, "2539.00000000", "2539.31000000", "2538.57000000", "2539.00000000", "48.37980000", 1748821319999, "122832.27506400", 728, "8.11170000", "20594.40475200", "0"], [1748821320000, "2539.01000000", "2539.34000000", "2536.62000000", "2537.43000000", "272.75130000", 1748821379999, "692290.98259300", 2506, "104.43300000", "265072.56215800", "0"], [1748821380000, "2537.44000000", "2537.86000000", "2535.13000000", "2535.42000000", "338.66850000", 1748821439999, "858951.20741500", 2090, "152.14730000", "385862.50964200", "0"], [1748821440000, "2535.42000000", "2536.31000000", "2535.13000000", "2535.89000000", "156.64730000", 1748821499999, "397170.52919900", 1208, "128.52710000", "325875.38319700", "0"], [1748821500000, "2535.89000000", "2537.39000000", "2535.89000000", "2537.39000000", "30.68440000", 1748821559999, "77830.53663200", 952, "25.62990000", "65010.32077700", "0"], [1748821560000, "2537.39000000", "2538.29000000", "2537.07000000", "2537.07000000", "103.37740000", 1748821619999, "262356.70376400", 849, "39.57080000", "100418.17790900", "0"], [1748821620000, "2537.08000000", "2537.08000000", "2537.07000000", "2537.08000000", "14.65770000", 1748821679999, "37187.68845000", 115, "7.75110000", "19665.16078800", "0"], [1748821680000, "2537.08000000", "2537.44000000", "2536.00000000", "2537.43000000", "98.19310000", 1748821739999, "249101.14514900", 1115, "19.64810000", "49841.15727500", "0"], [1748821740000, "2537.43000000", "2538.00000000", "2536.43000000", "2536.44000000", "89.94820000", 1748821799999, "228229.52236000", 1220, "20.59280000", "52250.60862800", "0"], [1748821800000, "2536.43000000", "2537.20000000", "2535.40000000", "2536.62000000", "188.46730000", 1748821859999, "477974.73277000", 1251, "30.03600000", "76171.78816900", "0"], [1748821860000, "2536.61000000", "2536.61000000", "2534.87000000", "2536.04000000", "150.60830000", 1748821919999, "381862.39775700", 1142, "39.13260000", "99224.38067900", "0"], [1748821920000, "2536.04000000", "2536.05000000", "2533.98000000", "2534.30000000", "171.97790000", 1748821979999, "435882.99290800", 1039, "46.40820000", "117603.46153800", "0"], [1748821980000, "2534.29000000", "2534.30000000", "2533.96000000", "2534.27000000", "59.25470000", 1748822039999, "150154.36791500", 487, "5.14130000", "13028.47753700", "0"], [1748822040000, "2534.28000000", "2534.68000000", "2533.99000000", "2533.99000000", "64.72310000", 1748822099999, "164035.03595400", 601, "13.69270000", "34703.09502400", "0"], [1748822100000, "2533.99000000", "2533.99000000", "2533.20000000", "2533.50000000", "79.39560000", 1748822159999, "201160.09961000", 676, "5.43890000", "13780.03970300", "0"], [1748822160000, "2533.49000000", "2534.43000000", "2533.49000000", "2533.65000000", "96.14830000", 1748822219999, "243635.82731200", 744, "38.94290000", "98675.96330000", "0"], [1748822220000, "2533.64000000", "2535.91000000", "2533.64000000", "2535.06000000", "180.81270000", 1748822279999, "458375.15136300", 883, "124.89880000", "316595.97319600", "0"], [1748822280000, "2535.06000000", "2536.17000000", "2534.85000000", "2536.17000000", "62.26000000", 1748822339999, "157857.03930500", 826, "29.72850000", "75379.24210900", "0"], [1748822340000, "2536.16000000", "2539.78000000", "2535.32000000", "2539.21000000", "917.06100000", 1748822399999, "2327361.72890700", 2314, "684.24920000", "1736456.35511100", "0"], [1748822400000, "2539.20000000", "2539.40000000", "2536.98000000", "2537.30000000", "318.62660000", 1748822459999, "808623.78684800", 1992, "219.14330000", "556127.37538700", "0"], [1748822460000, "2537.30000000", "2537.82000000", "2535.80000000", "2537.39000000", "141.56420000", 1748822519999, "359159.16705600", 1696, "64.78480000", "164371.75023400", "0"], [1748822520000, "2537.40000000", "2538.52000000", "2537.26000000", "2537.43000000", "163.54690000", 1748822579999, "415073.03480900", 1945, "104.56790000", "265377.74173500", "0"], [1748822580000, "2537.44000000", "2538.22000000", "2537.20000000", "2538.19000000", "76.52730000", 1748822639999, "194194.24590100", 1295, "54.16840000", "137457.74560100", "0"], [1748822640000, "2538.19000000", "2539.06000000", "2537.14000000", "2538.70000000", "80.21920000", 1748822699999, "203622.17220900", 1257, "50.22290000", "127488.86100400", "0"], [1748822700000, "2538.71000000", "2539.45000000", "2536.05000000", "2536.96000000", "246.73760000", 1748822759999, "626030.80048600", 2054, "67.66990000", "171735.77274300", "0"], [1748822760000, "2536.96000000", "2537.59000000", "2534.90000000", "2535.51000000", "157.70360000", 1748822819999, "399937.98180000", 2060, "39.07350000", "99117.97545300", "0"], [1748822820000, "2535.51000000", "2539.32000000", "2535.50000000", "2537.87000000", "184.22340000", 1748822879999, "467572.33176700", 1876, "100.74590000", "255683.27420800", "0"], [1748822880000, "2537.87000000", "2537.87000000", "2535.52000000", "2536.00000000", "243.60590000", 1748822939999, "617921.21663500", 2032, "103.38130000", "262196.96179600", "0"], [1748822940000, "2536.00000000", "2540.58000000", "2536.00000000", "2539.71000000", "573.45980000", 1748822999999, "1456170.33465900", 2625, "508.35180000", "1290840.53357400", "0"], [1748823000000, "2539.71000000", "2540.66000000", "2539.05000000", "2539.06000000", "268.07190000", 1748823059999, "680837.14376300", 2076, "133.73880000", "339676.53202600", "0"], [1748823060000, "2539.05000000", "2539.79000000", "2536.90000000", "2539.44000000", "75.53050000", 1748823119999, "191747.00189700", 1839, "35.15580000", "89246.96024400", "0"], [1748823120000, "2539.45000000", "2539.95000000", "2538.44000000", "2538.72000000", "93.56510000", 1748823179999, "237563.07207200", 1325, "33.80160000", "85821.82924200", "0"], [1748823180000, "2538.72000000", "2538.73000000", "2534.90000000", "2535.77000000", "553.45290000", 1748823239999, "1403494.49439100", 2575, "26.79340000", "67958.15521700", "0"], [1748823240000, "2535.77000000", "2537.30000000", "2535.53000000", "2536.19000000", "100.25430000", 1748823299999, "254322.85649600", 1257, "86.49130000", "219412.57380800", "0"], [1748823300000, "2536.19000000", "2537.50000000", "2534.50000000", "2535.43000000", "71.10100000", 1748823359999, "180306.52486400", 1898, "23.81740000", "60411.97245700", "0"], [1748823360000, "2535.42000000", "2537.81000000", "2534.51000000", "2537.80000000", "171.38720000", 1748823419999, "434645.93995200", 1916, "96.47670000", "244726.83967200", "0"], [1748823420000, "2537.80000000", "2539.76000000", "2536.49000000", "2536.50000000", "289.96040000", 1748823479999, "736023.34149000", 2780, "205.17580000", "520809.00512200", "0"], [1748823480000, "2536.50000000", "2538.00000000", "2535.49000000", "2537.99000000", "97.91920000", 1748823539999, "248348.12925800", 2088, "36.87090000", "93525.00502000", "0"], [1748823540000, "2537.99000000", "2537.99000000", "2529.76000000", "2532.80000000", "1075.63110000", 1748823599999, "2724657.53712700", 4559, "254.77680000", "644994.23508700", "0"], [1748823600000, "2532.80000000", "2534.09000000", "2529.36000000", "2530.01000000", "725.86100000", 1748823659999, "1837415.50235800", 4296, "336.86790000", "852826.95672500", "0"], [1748823660000, "2530.00000000", "2534.49000000", "2528.39000000", "2534.49000000", "497.34480000", 1748823719999, "1258474.10046700", 3898, "305.66540000", "773547.49345500", "0"], [1748823720000, "2534.49000000", "2537.99000000", "2534.00000000", "2537.60000000", "787.11780000", 1748823779999, "1996468.33334000", 3189, "646.87670000", "1640747.18251500", "0"], [1748823780000, "2537.60000000", "2537.98000000", "2535.02000000", "2535.99000000", "131.37440000", 1748823839999, "333234.22014100", 2067, "86.25110000", "218799.82638900", "0"], [1748823840000, "2535.99000000", "2535.99000000", "2534.53000000", "2534.91000000", "36.12920000", 1748823899999, "91587.95159300", 932, "18.84800000", "47780.05738100", "0"], [1748823900000, "2534.93000000", "2535.50000000", "2533.99000000", "2535.30000000", "72.85630000", 1748823959999, "184672.79964800", 1435, "24.36260000", "61753.28506900", "0"], [1748823960000, "2535.29000000", "2535.29000000", "2533.96000000", "2534.39000000", "112.47460000", 1748824019999, "285045.34316100", 1398, "96.19720000", "243789.04780100", "0"], [1748824020000, "2534.39000000", "2534.40000000", "2532.70000000", "2533.79000000", "137.96610000", 1748824079999, "349523.22822400", 1315, "39.65270000", "100436.77313300", "0"], [1748824080000, "2533.79000000", "2534.00000000", "2533.10000000", "2533.10000000", "105.41010000", 1748824139999, "267055.51357800", 1308, "46.35790000", "117442.37949400", "0"], [1748824140000, "2533.10000000", "2533.10000000", "2530.40000000", "2530.41000000", "595.97340000", 1748824199999, "1508845.43834800", 2326, "145.50720000", "368408.01254600", "0"], [1748824200000, "2530.41000000", "2532.27000000", "2530.41000000", "2532.11000000", "129.05460000", 1748824259999, "326654.81371900", 1836, "80.74080000", "204362.00603100", "0"], [1748824260000, "2532.11000000", "2532.12000000", "2527.52000000", "2531.59000000", "562.92260000", 1748824319999, "1423643.20125700", 3218, "187.62800000", "474435.56883200", "0"], [1748824320000, "2531.59000000", "2532.80000000", "2528.59000000", "2532.23000000", "597.16140000", 1748824379999, "1511363.99579000", 3093, "216.06080000", "546771.67281100", "0"], [1748824380000, "2532.22000000", "2534.00000000", "2531.71000000", "2532.41000000", "331.69790000", 1748824439999, "840218.98501500", 2268, "214.50960000", "543386.81836900", "0"], [1748824440000, "2532.41000000", "2532.95000000", "2527.95000000", "2527.96000000", "388.36320000", 1748824499999, "982331.84119600", 2765, "96.95830000", "245214.38013000", "0"], [1748824500000, "2527.96000000", "2529.40000000", "2527.38000000", "2528.08000000", "222.33130000", 1748824559999, "562143.92992900", 3137, "51.54260000", "130323.94226100", "0"], [1748824560000, "2528.07000000", "2529.39000000", "2526.51000000", "2529.39000000", "254.88290000", 1748824619999, "644382.24052800", 2898, "99.89050000", "252525.93788600", "0"], [1748824620000, "2529.40000000", "2531.51000000", "2528.51000000", "2529.40000000", "173.01970000", 1748824679999, "437804.40178800", 2696, "126.03340000", "318932.20429500", "0"], [1748824680000, "2529.39000000", "2533.22000000", "2529.39000000", "2532.56000000", "574.28360000", 1748824739999, "1453893.42008800", 2928, "529.32440000", "1340047.71511000", "0"], [1748824740000, "2532.57000000", "2533.96000000", "2531.10000000", "2533.79000000", "331.46800000", 1748824799999, "839631.46667500", 2298, "175.00830000", "443344.35375200", "0"], [1748824800000, "2533.80000000", "2534.72000000", "2532.10000000", "2532.11000000", "266.30810000", 1748824859999, "674761.65114000", 1622, "93.07780000", "235857.88456200", "0"], [1748824860000, "2532.10000000", "2533.05000000", "2531.56000000", "2532.60000000", "101.89910000", 1748824919999, "258032.95654400", 1132, "40.54180000", "102652.74860200", "0"], [1748824920000, "2532.59000000", "2534.50000000", "2532.51000000", "2532.52000000", "118.42460000", 1748824979999, "300040.76952700", 1810, "52.24020000", "132340.30444000", "0"], [1748824980000, "2532.51000000", "2533.79000000", "2531.72000000", "2533.13000000", "173.13870000", 1748825039999, "438531.61714200", 1966, "146.82540000", "371883.61702700", "0"], [1748825040000, "2533.13000000", "2534.43000000", "2532.50000000", "2534.22000000", "104.58220000", 1748825099999, "264972.78184200", 1452, "46.81690000", "118591.66193800", "0"], [1748825100000, "2534.22000000", "2534.68000000", "2533.41000000", "2533.85000000", "93.12290000", 1748825159999, "235980.94270600", 1677, "48.87180000", "123838.52660300", "0"], [1748825160000, "2533.84000000", "2534.21000000", "2532.21000000", "2534.21000000", "195.25670000", 1748825219999, "494656.58634500", 1821, "58.34670000", "147809.87708900", "0"], [1748825220000, "2534.20000000", "2534.22000000", "2530.45000000", "2531.39000000", "350.31760000", 1748825279999, "886926.95233400", 2837, "15.46910000", "39155.35687300", "0"], [1748825280000, "2531.39000000", "2533.20000000", "2531.21000000", "2532.60000000", "82.13200000", 1748825339999, "207966.66795900", 1967, "47.70790000", "120795.66199100", "0"], [1748825340000, "2532.59000000", "2532.59000000", "2531.10000000", "2531.10000000", "171.64970000", 1748825399999, "434546.78247900", 1636, "79.71360000", "201789.55260100", "0"], [1748825400000, "2531.10000000", "2531.75000000", "2530.40000000", "2531.28000000", "188.85350000", 1748825459999, "477980.46470100", 1360, "59.69880000", "151120.23941800", "0"], [1748825460000, "2531.28000000", "2533.83000000", "2531.28000000", "2531.41000000", "76.72440000", 1748825519999, "194312.35619800", 1988, "37.08330000", "93926.07558600", "0"], [1748825520000, "2531.40000000", "2532.42000000", "2531.40000000", "2531.80000000", "77.75480000", 1748825579999, "196862.92543400", 1119, "60.14000000", "152266.64811100", "0"], [1748825580000, "2531.80000000", "2532.09000000", "2531.10000000", "2532.08000000", "92.52850000", 1748825639999, "234260.77460900", 783, "75.69450000", "191644.43418100", "0"], [1748825640000, "2532.09000000", "2532.09000000", "2530.81000000", "2530.82000000", "116.36620000", 1748825699999, "294585.03038700", 840, "84.76130000", "214575.80622400", "0"], [1748825700000, "2530.82000000", "2533.41000000", "2530.00000000", "2533.40000000", "422.20530000", 1748825759999, "1068823.83885800", 1656, "290.92380000", "736453.18594200", "0"], [1748825760000, "2533.41000000", "2533.87000000", "2533.20000000", "2533.87000000", "31.44680000", 1748825819999, "79665.96701400", 579, "19.11030000", "48413.47026800", "0"], [1748825820000, "2533.88000000", "2533.89000000", "2533.31000000", "2533.77000000", "31.31300000", 1748825879999, "79331.69565500", 423, "20.31100000", "51457.36338000", "0"], [1748825880000, "2533.76000000", "2534.55000000", "2533.76000000", "2534.54000000", "35.86110000", 1748825939999, "90880.75294200", 287, "32.21960000", "81653.29247900", "0"], [1748825940000, "2534.55000000", "2534.55000000", "2534.23000000", "2534.32000000", "39.58100000", 1748825999999, "100312.23654200", 333, "15.13240000", "38349.82030900", "0"], [1748826000000, "2534.32000000", "2536.00000000", "2534.32000000", "2535.37000000", "547.94440000", 1748826059999, "1389150.52277500", 1546, "358.34240000", "908408.63403600", "0"], [1748826060000, "2535.36000000", "2535.37000000", "2534.70000000", "2535.01000000", "97.97330000", 1748826119999, "248358.83189900", 1128, "37.02520000", "93851.34434900", "0"], [1748826120000, "2535.01000000", "2535.42000000", "2534.73000000", "2535.36000000", "57.08000000", 1748826179999, "144700.37399700", 1153, "45.68380000", "115809.54889900", "0"], [1748826180000, "2535.35000000", "2535.63000000", "2534.31000000", "2535.00000000", "71.35540000", 1748826239999, "180890.61085200", 1395, "39.62260000", "100449.86436200", "0"], [1748826240000, "2534.99000000", "2535.76000000", "2534.71000000", "2535.76000000", "51.35850000", 1748826299999, "130219.10236400", 571, "39.86440000", "101079.02308100", "0"], [1748826300000, "2535.76000000", "2536.08000000", "2534.77000000", "2536.02000000", "90.33000000", 1748826359999, "229049.12893900", 1233, "62.89220000", "159474.04871300", "0"], [1748826360000, "2536.03000000", "2538.00000000", "2536.02000000", "2537.11000000", "289.16120000", 1748826419999, "733621.31366800", 2139, "176.00610000", "446497.05623000", "0"], [1748826420000, "2537.11000000", "2538.40000000", "2537.11000000", "2538.39000000", "67.18650000", 1748826479999, "170517.91198000", 914, "49.63960000", "125977.89952300", "0"], [1748826480000, "2538.40000000", "2540.19000000", "2538.39000000", "2540.19000000", "101.76470000", 1748826539999, "258408.35078500", 946, "97.22460000", "246878.75376300", "0"], [1748826540000, "2540.19000000", "2541.46000000", "2538.70000000", "2539.04000000", "199.64020000", 1748826599999, "507207.33062500", 2331, "128.64910000", "326863.04705700", "0"], [1748826600000, "2539.04000000", "2541.01000000", "2538.80000000", "2541.01000000", "68.39790000", 1748826659999, "173756.89187900", 1139, "58.96950000", "149808.81943300", "0"], [1748826660000, "2541.01000000", "2541.14000000", "2540.14000000", "2540.49000000", "74.58910000", 1748826719999, "189502.25359200", 1140, "31.00810000", "78777.04575700", "0"], [1748826720000, "2540.50000000", "2540.50000000", "2539.00000000", "2539.52000000", "84.15590000", 1748826779999, "213734.14441600", 1186, "30.98520000", "78688.86012400", "0"], [1748826780000, "2539.52000000", "2540.20000000", "2539.49000000", "2539.82000000", "60.45130000", 1748826839999, "153526.04291600", 1105, "33.23860000", "84415.02886500", "0"], [1748826840000, "2539.82000000", "2540.62000000", "2537.72000000", "2537.72000000", "209.84040000", 1748826899999, "532791.95427800", 1847, "52.43650000", "133165.53506200", "0"], [1748826900000, "2537.72000000", "2538.42000000", "2537.17000000", "2538.21000000", "89.79580000", 1748826959999, "227901.49637000", 1359, "56.27130000", "142820.75597200", "0"], [1748826960000, "2538.20000000", "2538.29000000", "2536.43000000", "2538.29000000", "97.32900000", 1748827019999, "246959.99160600", 1939, "38.75690000", "98337.22467300", "0"], [1748827020000, "2538.29000000", "2538.98000000", "2537.53000000", "2537.53000000", "124.23750000", 1748827079999, "315366.06890700", 1412, "39.43140000", "100088.46172000", "0"], [1748827080000, "2537.53000000", "2538.00000000", "2536.80000000", "2537.09000000", "193.25900000", 1748827139999, "490382.73611100", 1506, "87.69580000", "222482.67358800", "0"], [1748827140000, "2537.10000000", "2537.29000000", "2536.50000000", "2537.00000000", "170.19730000", 1748827199999, "431739.75348200", 857, "154.20590000", "391172.31264000", "0"], [1748827200000, "2536.99000000", "2537.26000000", "2535.91000000", "2536.25000000", "109.86560000", 1748827259999, "278683.63663300", 1053, "15.80880000", "40092.97433100", "0"], [1748827260000, "2536.26000000", "2539.79000000", "2536.25000000", "2539.79000000", "93.24350000", 1748827319999, "236615.09418300", 1281, "87.78610000", "222767.88287600", "0"], [1748827320000, "2539.80000000", "2541.71000000", "2539.50000000", "2541.67000000", "105.01340000", 1748827379999, "266817.20559500", 1135, "74.17100000", "188459.65360200", "0"], [1748827380000, "2541.66000000", "2541.67000000", "2538.00000000", "2538.01000000", "82.15670000", 1748827439999, "208686.45467400", 1693, "33.84480000", "85977.06654400", "0"], [1748827440000, "2538.00000000", "2538.71000000", "2538.00000000", "2538.21000000", "90.64400000", 1748827499999, "230098.85498100", 1093, "43.12780000", "109475.30925600", "0"], [1748827500000, "2538.22000000", "2538.22000000", "2533.99000000", "2535.00000000", "468.13830000", 1748827559999, "1187044.44123100", 3000, "75.85440000", "192259.04289100", "0"], [1748827560000, "2534.99000000", "2534.99000000", "2533.41000000", "2533.51000000", "164.91460000", 1748827619999, "417908.36261400", 2468, "75.21750000", "190594.59101900", "0"], [1748827620000, "2533.50000000", "2533.90000000", "2531.40000000", "2531.41000000", "128.63760000", 1748827679999, "325810.20531100", 1921, "39.88060000", "101004.42475200", "0"], [1748827680000, "2531.41000000", "2531.67000000", "2529.49000000", "2529.52000000", "791.48370000", 1748827739999, "2002525.60709100", 2169, "74.98250000", "189707.98614500", "0"], [1748827740000, "2529.52000000", "2532.59000000", "2529.52000000", "2530.99000000", "559.36880000", 1748827799999, "1416152.11161100", 1950, "316.40490000", "800970.98635100", "0"], [1748827800000, "2530.99000000", "2531.19000000", "2526.75000000", "2526.86000000", "456.07960000", 1748827859999, "1153094.91276800", 2457, "174.93510000", "442133.34432900", "0"], [1748827860000, "2526.86000000", "2529.28000000", "2526.85000000", "2529.09000000", "241.39640000", 1748827919999, "610354.42874200", 2599, "93.33850000", "235986.68760100", "0"], [1748827920000, "2529.09000000", "2530.40000000", "2529.09000000", "2530.03000000", "186.00580000", 1748827979999, "470539.12718400", 1540, "98.45650000", "249055.54790700", "0"], [1748827980000, "2530.03000000", "2530.03000000", "2528.40000000", "2529.22000000", "79.08760000", 1748828039999, "200010.10720100", 1203, "46.58380000", "117807.42039200", "0"], [1748828040000, "2529.23000000", "2530.41000000", "2528.63000000", "2530.40000000", "88.01640000", 1748828099999, "222638.83725700", 1235, "53.35530000", "134966.62735600", "0"], [1748828100000, "2530.41000000", "2532.30000000", "2529.61000000", "2530.71000000", "348.14780000", 1748828159999, "881155.43020200", 2309, "259.12090000", "655782.09634300", "0"], [1748828160000, "2530.71000000", "2530.72000000", "2529.03000000", "2529.99000000", "102.71550000", 1748828219999, "259844.89470900", 1455, "35.51720000", "89848.25481200", "0"], [1748828220000, "2530.00000000", "2530.00000000", "2528.97000000", "2528.97000000", "105.54320000", 1748828279999, "266956.03090300", 1036, "10.02440000", "25355.07746500", "0"], [1748828280000, "2528.96000000", "2530.00000000", "2528.61000000", "2529.59000000", "73.34980000", 1748828339999, "185528.43807400", 1470, "49.70030000", "125711.33644800", "0"], [1748828340000, "2529.60000000", "2530.47000000", "2528.70000000", "2529.68000000", "62.72120000", 1748828399999, "158686.27742600", 1195, "47.70050000", "120688.22587200", "0"], [1748828400000, "2529.67000000", "2530.71000000", "2529.67000000", "2530.01000000", "109.14290000", 1748828459999, "276152.70835200", 1187, "70.19380000", "177599.30997800", "0"], [1748828460000, "2530.00000000", "2530.01000000", "2528.77000000", "2529.47000000", "75.24920000", 1748828519999, "190321.00191400", 675, "14.13460000", "35750.66550800", "0"], [1748828520000, "2529.48000000", "2529.70000000", "2528.85000000", "2528.85000000", "84.57550000", 1748828579999, "213908.23014800", 641, "8.69520000", "21992.62925500", "0"], [1748828580000, "2528.85000000", "2529.18000000", "2527.85000000", "2528.00000000", "253.09300000", 1748828639999, "639970.95710200", 1508, "104.17920000", "263430.95589100", "0"], [1748828640000, "2528.00000000", "2528.39000000", "2527.22000000", "2527.59000000", "303.13710000", 1748828699999, "766279.50821700", 1146, "12.51660000", "31639.98387000", "0"], [1748828700000, "2527.60000000", "2528.99000000", "2527.32000000", "2528.98000000", "101.73470000", 1748828759999, "257178.52726700", 1036, "63.52480000", "160590.95857500", "0"], [1748828760000, "2528.99000000", "2528.99000000", "2526.81000000", "2526.81000000", "93.29270000", 1748828819999, "235842.23208700", 925, "20.35090000", "51461.48355900", "0"], [1748828820000, "2526.81000000", "2529.00000000", "2526.46000000", "2528.67000000", "81.25220000", 1748828879999, "205409.16730400", 1266, "43.26000000", "109352.03118500", "0"], [1748828880000, "2528.67000000", "2529.00000000", "2527.72000000", "2527.73000000", "46.25720000", 1748828939999, "116951.20006200", 771, "13.09610000", "33108.87560400", "0"], [1748828940000, "2527.72000000", "2529.15000000", "2527.04000000", "2529.15000000", "232.32620000", 1748828999999, "587303.92007500", 1432, "190.96000000", "482729.91750400", "0"], [1748829000000, "2529.15000000", "2530.51000000", "2529.15000000", "2529.40000000", "104.15050000", 1748829059999, "263490.75441400", 1486, "68.91610000", "174356.55527100", "0"], [1748829060000, "2529.39000000", "2530.39000000", "2528.90000000", "2530.38000000", "76.03540000", 1748829119999, "192355.59104300", 1112, "24.44540000", "61834.79153600", "0"], [1748829120000, "2530.39000000", "2530.50000000", "2529.49000000", "2529.95000000", "30.12640000", 1748829179999, "76224.35123900", 827, "6.81870000", "17251.56999200", "0"], [1748829180000, "2529.96000000", "2531.15000000", "2528.62000000", "2528.63000000", "158.91140000", 1748829239999, "402031.92531400", 1253, "56.07490000", "141878.73279000", "0"], [1748829240000, "2528.63000000", "2529.40000000", "2528.00000000", "2528.00000000", "129.81070000", 1748829299999, "328270.91261100", 1042, "32.71880000", "82744.84477700", "0"], [1748829300000, "2528.00000000", "2528.04000000", "2525.05000000", "2525.75000000", "338.59450000", 1748829359999, "855446.15317400", 2149, "68.72010000", "173604.34445800", "0"], [1748829360000, "2525.75000000", "2526.83000000", "2525.43000000", "2526.83000000", "156.79500000", 1748829419999, "396051.15548000", 1142, "118.80390000", "300089.15206500", "0"], [1748829420000, "2526.84000000", "2527.17000000", "2526.03000000", "2527.16000000", "74.01680000", 1748829479999, "187001.85760700", 811, "42.36630000", "107040.41526600", "0"], [1748829480000, "2527.16000000", "2527.78000000", "2526.90000000", "2527.32000000", "125.81870000", 1748829539999, "317973.21180600", 1022, "105.39840000", "266361.31265300", "0"], [1748829540000, "2527.31000000", "2527.31000000", "2526.23000000", "2526.23000000", "90.20640000", 1748829599999, "227912.66624100", 536, "23.36970000", "59041.87939100", "0"], [1748829600000, "2526.23000000", "2527.50000000", "2526.16000000", "2526.51000000", "102.78030000", 1748829659999, "259681.56205500", 948, "72.61580000", "183457.23045000", "0"], [1748829660000, "2526.51000000", "2527.49000000", "2525.47000000", "2525.62000000", "158.08620000", 1748829719999, "399398.46107400", 1350, "47.05060000", "118859.73477400", "0"], [1748829720000, "2525.62000000", "2525.62000000", "2522.92000000", "2524.37000000", "331.78570000", 1748829779999, "837391.99997600", 1975, "127.05500000", "320598.18319600", "0"], [1748829780000, "2524.37000000", "2524.98000000", "2522.10000000", "2523.49000000", "222.63800000", 1748829839999, "561865.13495900", 2416, "79.91080000", "201672.46308700", "0"], [1748829840000, "2523.50000000", "2523.50000000", "2520.50000000", "2521.40000000", "194.40610000", 1748829899999, "490259.20158200", 1933, "59.81290000", "150846.05043400", "0"], [1748829900000, "2521.39000000", "2522.80000000", "2521.23000000", "2522.57000000", "219.60070000", 1748829959999, "553812.15533900", 1865, "147.68890000", "372454.57583700", "0"], [1748829960000, "2522.57000000", "2525.20000000", "2522.57000000", "2523.92000000", "260.60690000", 1748830019999, "657794.87512400", 1789, "239.41600000", "604310.24375900", "0"], [1748830020000, "2523.93000000", "2523.93000000", "2522.20000000", "2522.38000000", "152.08810000", 1748830079999, "383710.76357000", 1095, "31.66210000", "79886.72140400", "0"], [1748830080000, "2522.38000000", "2523.01000000", "2520.00000000", "2521.80000000", "361.89520000", 1748830139999, "912450.77425200", 2456, "188.53060000", "475370.90372400", "0"], [1748830140000, "2521.79000000", "2521.80000000", "2519.07000000", "2519.99000000", "268.12590000", 1748830199999, "675639.72245900", 1967, "82.39010000", "207575.17241900", "0"], [1748830200000, "2519.99000000", "2520.50000000", "2519.30000000", "2519.71000000", "215.73770000", 1748830259999, "543635.95824300", 1691, "100.11350000", "252283.79350900", "0"], [1748830260000, "2519.72000000", "2519.90000000", "2515.62000000", "2517.45000000", "603.51840000", 1748830319999, "1519342.87880600", 3906, "188.24510000", "473806.35511000", "0"], [1748830320000, "2517.46000000", "2518.26000000", "2516.91000000", "2518.26000000", "118.71580000", 1748830379999, "298897.89437700", 1293, "32.01120000", "80595.00991900", "0"], [1748830380000, "2518.25000000", "2518.26000000", "2516.57000000", "2517.00000000", "69.63490000", 1748830439999, "175307.60817400", 842, "15.76700000", "39689.66365900", "0"], [1748830440000, "2516.99000000", "2518.18000000", "2516.55000000", "2517.86000000", "335.22920000", 1748830499999, "843859.67414100", 1563, "286.18310000", "720397.70644600", "0"], [1748830500000, "2517.86000000", "2519.20000000", "2517.49000000", "2518.62000000", "171.00720000", 1748830559999, "430681.53213000", 1770, "100.56940000", "253270.31209000", "0"], [1748830560000, "2518.62000000", "2519.12000000", "2516.76000000", "2519.11000000", "320.75160000", 1748830619999, "807637.72740200", 1694, "170.22170000", "428604.35474400", "0"], [1748830620000, "2519.11000000", "2519.12000000", "2515.80000000", "2517.32000000", "306.46790000", 1748830679999, "771418.56151400", 2196, "129.01430000", "324718.20626600", "0"], [1748830680000, "2517.32000000", "2518.00000000", "2517.07000000", "2517.96000000", "141.62080000", 1748830739999, "356549.81448600", 1145, "45.89550000", "115540.03046300", "0"], [1748830740000, "2517.96000000", "2517.96000000", "2514.09000000", "2514.09000000", "201.30600000", 1748830799999, "506431.23995600", 2204, "29.05470000", "73080.57762700", "0"], [1748830800000, "2514.10000000", "2515.33000000", "2513.64000000", "2515.32000000", "239.38820000", 1748830859999, "601865.05414000", 1962, "181.13980000", "455427.27362900", "0"], [1748830860000, "2515.33000000", "2515.98000000", "2514.91000000", "2515.10000000", "145.71810000", 1748830919999, "366545.46332600", 1199, "59.69510000", "150143.73337400", "0"], [1748830920000, "2515.10000000", "2516.60000000", "2514.48000000", "2516.05000000", "215.19240000", 1748830979999, "541250.91017900", 1271, "78.55250000", "197593.69866700", "0"], [1748830980000, "2516.04000000", "2517.00000000", "2515.32000000", "2517.00000000", "121.13440000", 1748831039999, "304807.15760200", 1068, "93.83900000", "236136.28787100", "0"], [1748831040000, "2517.00000000", "2517.29000000", "2515.89000000", "2516.29000000", "185.18310000", 1748831099999, "466044.05871700", 1538, "77.33300000", "194624.47115800", "0"], [1748831100000, "2516.29000000", "2516.33000000", "2514.71000000", "2514.72000000", "56.30170000", 1748831159999, "141636.42306800", 1077, "10.27500000", "25847.08052600", "0"], [1748831160000, "2514.71000000", "2516.63000000", "2514.71000000", "2516.63000000", "351.95790000", 1748831219999, "885455.67904100", 1396, "338.24310000", "850951.93502900", "0"], [1748831220000, "2516.63000000", "2517.02000000", "2516.06000000", "2516.67000000", "198.94790000", 1748831279999, "500676.84505000", 1154, "110.29710000", "277571.45512100", "0"], [1748831280000, "2516.66000000", "2520.91000000", "2516.66000000", "2520.91000000", "373.87830000", 1748831339999, "941778.45393400", 1578, "321.55910000", "809969.52261300", "0"], [1748831340000, "2520.91000000", "2523.09000000", "2519.77000000", "2519.77000000", "530.82290000", 1748831399999, "1338465.24902000", 2340, "354.51910000", "893906.35580000", "0"], [1748831400000, "2519.77000000", "2520.81000000", "2519.34000000", "2520.70000000", "354.71100000", 1748831459999, "893938.69291500", 1572, "258.10690000", "650457.96126800", "0"], [1748831460000, "2520.71000000", "2520.71000000", "2516.68000000", "2517.84000000", "151.88540000", 1748831519999, "382508.50244700", 2295, "54.86420000", "138156.91029200", "0"], [1748831520000, "2517.83000000", "2519.61000000", "2517.33000000", "2517.33000000", "231.78100000", 1748831579999, "583657.49419000", 1852, "56.34700000", "141916.21798400", "0"], [1748831580000, "2517.34000000", "2517.34000000", "2514.72000000", "2516.26000000", "639.26660000", 1748831639999, "1608215.31276100", 2623, "91.50120000", "230165.37814200", "0"], [1748831640000, "2516.27000000", "2518.09000000", "2516.27000000", "2516.70000000", "207.14150000", 1748831699999, "521364.63457400", 2019, "140.36670000", "353266.09154500", "0"], [1748831700000, "2516.70000000", "2516.88000000", "2515.81000000", "2516.87000000", "169.10520000", 1748831759999, "425546.95180200", 1959, "134.27130000", "337888.97479600", "0"], [1748831760000, "2516.88000000", "2517.13000000", "2516.06000000", "2516.06000000", "117.25650000", 1748831819999, "295099.56008700", 881, "52.33200000", "131717.39971600", "0"], [1748831820000, "2516.07000000", "2517.05000000", "2516.03000000", "2516.50000000", "110.44970000", 1748831879999, "277956.24850600", 960, "96.33800000", "242440.85607100", "0"], [1748831880000, "2516.50000000", "2517.71000000", "2516.32000000", "2517.71000000", "308.65990000", 1748831939999, "776851.52501800", 1716, "238.22840000", "599578.91113400", "0"], [1748831940000, "2517.71000000", "2518.81000000", "2517.46000000", "2518.80000000", "127.09910000", 1748831999999, "320073.00583200", 742, "119.65420000", "301327.52214100", "0"], [1748832000000, "2518.80000000", "2521.70000000", "2518.80000000", "2521.56000000", "195.64440000", 1748832059999, "493116.25730800", 1655, "181.81710000", "458271.08501400", "0"], [1748832060000, "2521.55000000", "2522.80000000", "2521.00000000", "2522.79000000", "193.68820000", 1748832119999, "488446.93119000", 1466, "150.25110000", "378905.24464200", "0"], [1748832120000, "2522.80000000", "2522.80000000", "2521.68000000", "2521.69000000", "66.96460000", 1748832179999, "168899.83072500", 966, "28.84020000", "72739.75241600", "0"], [1748832180000, "2521.69000000", "2522.50000000", "2521.24000000", "2522.36000000", "376.08110000", 1748832239999, "948441.34296300", 969, "273.87110000", "690675.41622200", "0"], [1748832240000, "2522.35000000", "2522.35000000", "2521.00000000", "2521.01000000", "45.74040000", 1748832299999, "115338.58660500", 560, "19.57020000", "49348.67672800", "0"], [1748832300000, "2521.01000000", "2521.60000000", "2520.02000000", "2521.23000000", "178.84190000", 1748832359999, "450860.07194700", 1117, "133.38530000", "336262.60277200", "0"], [1748832360000, "2521.22000000", "2521.23000000", "2520.15000000", "2520.15000000", "52.75640000", 1748832419999, "132989.42276500", 662, "8.09750000", "20414.87566700", "0"], [1748832420000, "2520.16000000", "2520.16000000", "2515.69000000", "2515.69000000", "323.98410000", 1748832479999, "815734.66663600", 1967, "11.78410000", "29677.27092900", "0"], [1748832480000, "2515.69000000", "2516.26000000", "2512.35000000", "2513.46000000", "579.72520000", 1748832539999, "1457390.87367600", 2503, "245.23790000", "616306.19887700", "0"], [1748832540000, "2513.48000000", "2515.20000000", "2513.48000000", "2514.50000000", "279.24620000", 1748832599999, "702102.29986900", 1470, "130.59330000", "328359.37606600", "0"], [1748832600000, "2514.49000000", "2514.49000000", "2508.20000000", "2510.35000000", "760.04250000", 1748832659999, "1907991.09346200", 4477, "197.08150000", "494503.82218500", "0"], [1748832660000, "2510.35000000", "2510.50000000", "2509.00000000", "2510.05000000", "237.52780000", 1748832719999, "596168.23877000", 2098, "111.57310000", "280023.20612200", "0"], [1748832720000, "2510.06000000", "2510.06000000", "2508.09000000", "2509.00000000", "258.99600000", 1748832779999, "649800.86542100", 2106, "129.63230000", "325251.73962600", "0"], [1748832780000, "2508.99000000", "2509.00000000", "2508.36000000", "2508.76000000", "78.56990000", 1748832839999, "197107.60416600", 868, "37.84850000", "94951.80421900", "0"], [1748832840000, "2508.77000000", "2510.83000000", "2508.77000000", "2510.64000000", "174.22280000", 1748832899999, "437327.92219300", 1035, "138.05040000", "346509.59633600", "0"], [1748832900000, "2510.64000000", "2511.31000000", "2510.64000000", "2510.98000000", "184.99430000", 1748832959999, "464522.25680000", 964, "133.69450000", "335708.55091400", "0"], [1748832960000, "2510.97000000", "2510.98000000", "2510.01000000", "2510.78000000", "74.17810000", 1748833019999, "186236.30918300", 660, "10.13450000", "25442.30513500", "0"], [1748833020000, "2510.79000000", "2511.74000000", "2509.29000000", "2509.29000000", "174.24230000", 1748833079999, "437506.25175300", 1486, "132.11050000", "331725.69867900", "0"], [1748833080000, "2509.29000000", "2509.30000000", "2507.60000000", "2508.18000000", "181.82790000", 1748833139999, "456043.98403100", 1923, "53.97350000", "135368.29871300", "0"], [1748833140000, "2508.18000000", "2508.54000000", "2507.83000000", "2508.53000000", "92.64170000", 1748833199999, "232375.95733700", 534, "79.64600000", "199780.59589100", "0"], [1748833200000, "2508.54000000", "2509.99000000", "2508.25000000", "2508.25000000", "288.66070000", 1748833259999, "724228.52237900", 1803, "218.79060000", "548938.75857400", "0"], [1748833260000, "2508.26000000", "2510.24000000", "2507.99000000", "2509.91000000", "171.89470000", 1748833319999, "431297.58088000", 1372, "156.40740000", "392430.25993000", "0"], [1748833320000, "2509.92000000", "2509.92000000", "2506.37000000", "2506.80000000", "339.32400000", 1748833379999, "850851.94929500", 2649, "65.07130000", "163151.07491700", "0"], [1748833380000, "2506.80000000", "2507.28000000", "2505.82000000", "2506.50000000", "222.73510000", 1748833439999, "558264.96485000", 1596, "62.71340000", "157195.68828900", "0"], [1748833440000, "2506.49000000", "2506.79000000", "2505.52000000", "2505.66000000", "164.91020000", 1748833499999, "413321.91658500", 1201, "68.53190000", "171773.60894000", "0"], [1748833500000, "2505.66000000", "2505.88000000", "2502.05000000", "2502.80000000", "674.65070000", 1748833559999, "1689154.99901800", 3776, "259.98200000", "651029.02939700", "0"], [1748833560000, "2502.81000000", "2505.89000000", "2499.24000000", "2504.38000000", "1637.25430000", 1748833619999, "4094712.95885200", 5449, "307.92470000", "770425.85159300", "0"], [1748833620000, "2504.37000000", "2504.39000000", "2501.25000000", "2501.76000000", "219.98340000", 1748833679999, "550373.25127900", 2119, "123.67480000", "309379.47910800", "0"], [1748833680000, "2501.80000000", "2502.26000000", "2500.75000000", "2500.77000000", "203.62700000", 1748833739999, "509345.87189900", 1870, "70.45160000", "176215.17169600", "0"], [1748833740000, "2500.77000000", "2501.22000000", "2499.76000000", "2500.38000000", "214.63930000", 1748833799999, "536700.67577600", 1536, "87.72320000", "219340.06036100", "0"], [1748833800000, "2500.38000000", "2500.90000000", "2496.54000000", "2496.80000000", "680.59540000", 1748833859999, "1700087.42203900", 4103, "366.98670000", "916608.56774500", "0"], [1748833860000, "2496.81000000", "2499.98000000", "2496.81000000", "2497.61000000", "222.19080000", 1748833919999, "555194.02219800", 2256, "137.74220000", "344190.67563600", "0"], [1748833920000, "2497.60000000", "2497.61000000", "2494.20000000", "2494.70000000", "862.42140000", 1748833979999, "2151829.08256900", 3796, "411.77510000", "1027311.76630000", "0"], [1748833980000, "2494.71000000", "2497.80000000", "2494.70000000", "2496.20000000", "452.71410000", 1748834039999, "1130279.59257000", 2356, "186.91480000", "466607.12528500", "0"], [1748834040000, "2496.20000000", "2496.48000000", "2492.99000000", "2493.68000000", "521.47400000", 1748834099999, "1300569.69369900", 2696, "127.59450000", "318220.01981100", "0"], [1748834100000, "2493.68000000", "2498.83000000", "2492.99000000", "2496.98000000", "1228.07550000", 1748834159999, "3063778.79329400", 4680, "776.37680000", "1936579.43035300", "0"], [1748834160000, "2496.99000000", "2497.80000000", "2496.23000000", "2496.23000000", "318.01730000", 1748834219999, "794080.25903500", 1970, "169.52880000", "423302.12137400", "0"], [1748834220000, "2496.24000000", "2496.24000000", "2490.00000000", "2490.01000000", "953.80880000", 1748834279999, "2376513.64988700", 5260, "295.36820000", "735643.03481900", "0"], [1748834280000, "2490.01000000", "2492.22000000", "2488.01000000", "2491.60000000", "1141.95350000", 1748834339999, "2843688.44664300", 5162, "251.80820000", "627048.67125700", "0"], [1748834340000, "2491.61000000", "2491.61000000", "2488.70000000", "2489.38000000", "359.31360000", 1748834399999, "894515.17888300", 2812, "245.88110000", "612057.35380600", "0"], [1748834400000, "2489.37000000", "2489.90000000", "2487.12000000", "2487.63000000", "336.05650000", 1748834459999, "836252.51781800", 3380, "110.09980000", "273993.43637200", "0"], [1748834460000, "2487.64000000", "2487.84000000", "2485.65000000", "2485.80000000", "615.93870000", 1748834519999, "1531655.51491500", 4455, "296.56170000", "737402.24784200", "0"], [1748834520000, "2485.80000000", "2488.00000000", "2485.79000000", "2487.54000000", "331.82890000", 1748834579999, "825256.61320500", 3433, "185.24210000", "460663.81654700", "0"], [1748834580000, "2487.54000000", "2491.33000000", "2486.83000000", "2489.51000000", "1145.12120000", 1748834639999, "2850867.52278200", 4144, "918.62620000", "2287098.94382800", "0"], [1748834640000, "2489.51000000", "2493.58000000", "2489.40000000", "2492.37000000", "552.06700000", 1748834699999, "1375759.13274000", 2974, "340.09810000", "847420.68308900", "0"], [1748834700000, "2492.38000000", "2494.45000000", "2491.92000000", "2494.00000000", "316.94170000", 1748834759999, "790276.71080900", 2825, "240.62810000", "600001.04225800", "0"], [1748834760000, "2494.00000000", "2494.20000000", "2491.60000000", "2491.60000000", "283.14770000", 1748834819999, "705813.04639200", 1711, "80.03420000", "199481.94386400", "0"], [1748834820000, "2491.61000000", "2494.16000000", "2491.23000000", "2494.16000000", "241.13500000", 1748834879999, "600929.85723900", 1602, "192.61210000", "479994.63296900", "0"], [1748834880000, "2494.17000000", "2494.31000000", "2493.50000000", "2494.31000000", "159.36390000", 1748834939999, "397420.33402400", 1224, "105.18050000", "262291.54307000", "0"], [1748834940000, "2494.32000000", "2494.51000000", "2494.15000000", "2494.16000000", "105.83440000", 1748834999999, "263990.17453000", 493, "75.87270000", "189255.56609600", "0"], [1748835000000, "2494.15000000", "2496.09000000", "2493.21000000", "2495.38000000", "212.02810000", 1748835059999, "528963.90512500", 2499, "143.78900000", "358716.53198400", "0"], [1748835060000, "2495.38000000", "2496.24000000", "2494.44000000", "2495.02000000", "194.67350000", 1748835119999, "485770.23059100", 1760, "95.80320000", "239034.77290700", "0"], [1748835120000, "2495.02000000", "2495.23000000", "2493.21000000", "2493.25000000", "462.44500000", 1748835179999, "1153593.42044100", 2221, "104.82750000", "261507.02726600", "0"], [1748835180000, "2493.25000000", "2495.62000000", "2492.70000000", "2493.01000000", "727.26670000", 1748835239999, "1813849.32109600", 3433, "152.81230000", "381115.30122500", "0"], [1748835240000, "2493.01000000", "2493.88000000", "2492.31000000", "2492.31000000", "280.20380000", 1748835299999, "698584.82828900", 1594, "62.76770000", "156493.05821700", "0"], [1748835300000, "2492.30000000", "2492.80000000", "2490.29000000", "2492.20000000", "234.84380000", 1748835359999, "585121.27705800", 2290, "125.03490000", "311541.52666200", "0"], [1748835360000, "2492.20000000", "2496.26000000", "2492.20000000", "2496.26000000", "204.80600000", 1748835419999, "510817.86368300", 2058, "146.38480000", "365083.36603900", "0"], [1748835420000, "2496.25000000", "2497.35000000", "2495.00000000", "2495.42000000", "133.17320000", 1748835479999, "332501.02361100", 1744, "66.63860000", "166377.85686700", "0"], [1748835480000, "2495.42000000", "2496.24000000", "2495.00000000", "2496.16000000", "233.46110000", 1748835539999, "582657.94584800", 1376, "109.01910000", "272060.72692900", "0"], [1748835540000, "2496.20000000", "2497.50000000", "2496.00000000", "2496.71000000", "517.01500000", 1748835599999, "1290796.37906100", 2243, "341.27440000", "851983.02410700", "0"], [1748835600000, "2496.72000000", "2498.64000000", "2496.71000000", "2498.61000000", "1030.85410000", 1748835659999, "2574270.67841600", 1800, "387.15320000", "966814.19930300", "0"], [1748835660000, "2498.61000000", "2500.08000000", "2498.23000000", "2499.88000000", "313.25560000", 1748835719999, "782836.84870900", 1496, "247.69250000", "618957.82070000", "0"], [1748835720000, "2499.87000000", "2503.26000000", "2499.87000000", "2502.40000000", "920.16470000", 1748835779999, "2302007.87821600", 3794, "355.98360000", "890466.46158900", "0"], [1748835780000, "2502.39000000", "2502.40000000", "2500.50000000", "2502.00000000", "326.13000000", 1748835839999, "815865.12581700", 1457, "108.20720000", "270623.32224000", "0"], [1748835840000, "2501.99000000", "2502.00000000", "2497.94000000", "2498.50000000", "598.05470000", 1748835899999, "1494650.01185200", 1868, "165.48040000", "413434.85914000", "0"], [1748835900000, "2498.50000000", "2499.25000000", "2498.34000000", "2499.24000000", "158.48370000", 1748835959999, "396004.00563000", 1110, "91.12340000", "227682.59984100", "0"], [1748835960000, "2499.24000000", "2500.25000000", "2499.24000000", "2499.41000000", "126.00330000", 1748836019999, "314974.25332400", 1137, "102.89990000", "257216.80351500", "0"], [1748836020000, "2499.41000000", "2499.41000000", "2497.01000000", "2497.02000000", "147.83410000", 1748836079999, "369283.21431800", 1465, "35.39590000", "88417.21279100", "0"], [1748836080000, "2497.01000000", "2497.24000000", "2495.76000000", "2497.23000000", "230.36550000", 1748836139999, "575084.16521000", 1433, "101.10650000", "252412.16558400", "0"], [1748836140000, "2497.22000000", "2497.23000000", "2496.10000000", "2496.51000000", "58.38570000", 1748836199999, "145759.55877000", 899, "27.25090000", "68025.83917300", "0"], [1748836200000, "2496.51000000", "2496.51000000", "2495.41000000", "2495.78000000", "151.67120000", 1748836259999, "378522.79493500", 1324, "117.61820000", "293532.41919500", "0"], [1748836260000, "2495.78000000", "2496.57000000", "2494.58000000", "2496.56000000", "146.55840000", 1748836319999, "365723.03774500", 1771, "91.49520000", "228331.54695500", "0"], [1748836320000, "2496.57000000", "2496.57000000", "2495.40000000", "2495.58000000", "163.47980000", 1748836379999, "407999.87521600", 990, "42.22910000", "105386.01037700", "0"], [1748836380000, "2495.58000000", "2496.55000000", "2495.22000000", "2496.54000000", "184.28300000", 1748836439999, "459935.24240000", 913, "69.93360000", "174534.64893000", "0"], [1748836440000, "2496.54000000", "2496.81000000", "2493.75000000", "2494.23000000", "251.71200000", 1748836499999, "628048.53541600", 1974, "107.77720000", "268934.27756500", "0"], [1748836500000, "2494.23000000", "2495.40000000", "2494.23000000", "2495.22000000", "149.81350000", 1748836559999, "373759.85363300", 1351, "128.25240000", "319965.71948900", "0"], [1748836560000, "2495.23000000", "2495.82000000", "2495.15000000", "2495.82000000", "30.17850000", 1748836619999, "75306.72315600", 602, "21.55270000", "53780.95909500", "0"], [1748836620000, "2495.81000000", "2498.00000000", "2495.81000000", "2497.81000000", "203.12240000", 1748836679999, "507154.84296800", 1143, "175.55130000", "438296.66030800", "0"], [1748836680000, "2497.81000000", "2498.00000000", "2496.48000000", "2496.48000000", "224.59560000", 1748836739999, "560925.95212000", 1059, "166.53530000", "415915.22681300", "0"], [1748836740000, "2496.44000000", "2496.44000000", "2495.82000000", "2496.31000000", "114.98950000", 1748836799999, "287027.38473600", 551, "104.70370000", "261351.76260900", "0"], [1748836800000, "2496.30000000", "2497.24000000", "2496.22000000", "2497.00000000", "239.12850000", 1748836859999, "596995.69070800", 1536, "164.20390000", "409934.83000900", "0"], [1748836860000, "2497.01000000", "2499.97000000", "2497.00000000", "2498.20000000", "521.75980000", 1748836919999, "1303366.73313300", 2131, "427.65650000", "1068214.43660100", "0"], [1748836920000, "2498.21000000", "2499.18000000", "2498.20000000", "2498.84000000", "155.09510000", 1748836979999, "387514.94581300", 1110, "78.70120000", "196638.83821200", "0"], [1748836980000, "2498.84000000", "2498.86000000", "2497.60000000", "2498.85000000", "169.85340000", 1748837039999, "424357.18224400", 1238, "88.18830000", "220331.48750600", "0"], [1748837040000, "2498.86000000", "2498.86000000", "2496.71000000", "2497.24000000", "84.22940000", 1748837099999, "210389.08752100", 1121, "26.27180000", "65618.56799300", "0"], [1748837100000, "2497.24000000", "2497.70000000", "2496.71000000", "2497.58000000", "111.09780000", 1748837159999, "277462.54995700", 927, "46.60070000", "116371.90153700", "0"], [1748837160000, "2497.58000000", "2498.11000000", "2496.81000000", "2498.11000000", "115.85380000", 1748837219999, "289346.47984100", 1122, "34.76280000", "86814.12861700", "0"], [1748837220000, "2498.11000000", "2499.10000000", "2497.91000000", "2498.23000000", "154.50110000", 1748837279999, "386008.00955600", 1439, "49.37370000", "123346.04936100", "0"], [1748837280000, "2498.23000000", "2498.23000000", "2495.22000000", "2495.53000000", "175.44690000", 1748837339999, "437974.72329500", 1887, "36.75220000", "91729.63593400", "0"], [1748837340000, "2495.52000000", "2495.52000000", "2493.22000000", "2493.22000000", "156.54540000", 1748837399999, "390449.07519100", 1748, "52.08400000", "129893.74713000", "0"], [1748837400000, "2493.21000000", "2494.01000000", "2492.83000000", "2494.00000000", "134.17580000", 1748837459999, "334556.22930700", 1172, "84.78260000", "211400.52508700", "0"], [1748837460000, "2494.01000000", "2494.20000000", "2493.40000000", "2494.19000000", "52.45190000", 1748837519999, "130798.74384400", 812, "30.16780000", "75225.63835400", "0"], [1748837520000, "2494.20000000", "2497.24000000", "2494.02000000", "2497.01000000", "188.31980000", 1748837579999, "469903.35276700", 1395, "154.74020000", "386086.72976200", "0"], [1748837580000, "2497.01000000", "2497.81000000", "2496.60000000", "2497.80000000", "111.40220000", 1748837639999, "278201.41994200", 1164, "64.03380000", "159902.22608500", "0"], [1748837640000, "2497.80000000", "2499.25000000", "2497.80000000", "2499.24000000", "173.04840000", 1748837699999, "432384.56012800", 861, "124.50830000", "311078.36500600", "0"], [1748837700000, "2499.25000000", "2501.06000000", "2499.24000000", "2500.66000000", "158.20620000", 1748837759999, "395578.80944400", 1626, "114.99710000", "287522.36905000", "0"], [1748837760000, "2500.66000000", "2500.87000000", "2499.29000000", "2499.30000000", "156.32260000", 1748837819999, "390809.53898500", 1580, "87.36440000", "218391.23418200", "0"], [1748837820000, "2499.30000000", "2501.41000000", "2499.29000000", "2500.26000000", "230.35340000", 1748837879999, "576011.79869800", 1820, "144.85350000", "362203.73954200", "0"], [1748837880000, "2500.26000000", "2500.62000000", "2499.71000000", "2500.00000000", "22.76600000", 1748837939999, "56916.27357000", 1100, "12.41330000", "31033.76947500", "0"], [1748837940000, "2500.01000000", "2500.01000000", "2498.25000000", "2498.80000000", "91.93040000", 1748837999999, "229730.87776800", 1478, "30.45110000", "76085.53881100", "0"], [1748838000000, "2498.81000000", "2499.40000000", "2498.63000000", "2498.82000000", "103.41600000", 1748838059999, "258426.29108700", 1056, "62.09360000", "155165.37984400", "0"], [1748838060000, "2498.82000000", "2498.82000000", "2497.23000000", "2498.79000000", "204.92060000", 1748838119999, "511869.58252200", 1687, "101.30780000", "253013.45848100", "0"], [1748838120000, "2498.79000000", "2498.80000000", "2498.29000000", "2498.29000000", "50.79320000", 1748838179999, "126906.39883600", 811, "36.59430000", "91429.26624500", "0"], [1748838180000, "2498.28000000", "2499.58000000", "2498.28000000", "2498.91000000", "59.95640000", 1748838239999, "149826.59517400", 1243, "39.71950000", "99255.27386700", "0"], [1748838240000, "2498.91000000", "2498.91000000", "2498.57000000", "2498.62000000", "29.43180000", 1748838299999, "73540.90351800", 508, "19.41120000", "48501.88910500", "0"], [1748838300000, "2498.62000000", "2498.62000000", "2496.80000000", "2496.81000000", "135.50850000", 1748838359999, "338403.71424900", 887, "9.82690000", "24543.22643200", "0"], [1748838360000, "2496.80000000", "2496.80000000", "2496.40000000", "2496.62000000", "111.76050000", 1748838419999, "279024.30345900", 420, "7.90360000", "19731.68425000", "0"], [1748838420000, "2496.63000000", "2497.24000000", "2496.62000000", "2497.24000000", "75.27750000", 1748838479999, "187964.02752600", 734, "58.15140000", "145198.20243900", "0"], [1748838480000, "2497.23000000", "2497.38000000", "2496.62000000", "2497.38000000", "118.42360000", 1748838539999, "295698.84464600", 801, "43.33500000", "108200.09071800", "0"], [1748838540000, "2497.38000000", "2497.88000000", "2496.72000000", "2496.72000000", "27.45420000", 1748838599999, "68565.39315300", 769, "13.83500000", "34552.12348100", "0"], [1748838600000, "2496.71000000", "2497.63000000", "2496.01000000", "2497.63000000", "108.44530000", 1748838659999, "270752.91723900", 1320, "50.66830000", "126513.00820000", "0"], [1748838660000, "2497.62000000", "2499.07000000", "2497.33000000", "2498.48000000", "45.84360000", 1748838719999, "114528.64622100", 1156, "32.24930000", "80564.11447700", "0"], [1748838720000, "2498.48000000", "2498.85000000", "2498.00000000", "2498.01000000", "57.88670000", 1748838779999, "144623.26491700", 614, "32.97950000", "82393.64752500", "0"], [1748838780000, "2498.01000000", "2500.00000000", "2498.01000000", "2499.99000000", "125.79600000", 1748838839999, "314359.87273500", 1322, "105.91760000", "264684.00133600", "0"], [1748838840000, "2499.99000000", "2501.60000000", "2499.99000000", "2501.11000000", "193.32570000", 1748838899999, "483497.79833700", 1371, "146.58280000", "366589.31686400", "0"], [1748838900000, "2501.10000000", "2501.10000000", "2499.70000000", "2500.83000000", "105.37750000", 1748838959999, "263477.21621900", 1501, "67.07880000", "167711.79135900", "0"], [1748838960000, "2500.84000000", "2500.84000000", "2499.70000000", "2499.71000000", "30.99770000", 1748839019999, "77503.91031600", 951, "10.55790000", "26398.63889700", "0"], [1748839020000, "2499.71000000", "2499.71000000", "2497.80000000", "2498.99000000", "148.49430000", 1748839079999, "371031.16263200", 1039, "88.83920000", "221956.26034400", "0"], [1748839080000, "2498.98000000", "2498.99000000", "2498.00000000", "2498.98000000", "49.62210000", 1748839139999, "123985.59262300", 831, "11.11050000", "27759.27144300", "0"], [1748839140000, "2498.97000000", "2498.98000000", "2498.08000000", "2498.08000000", "47.85180000", 1748839199999, "119547.33820400", 449, "7.41100000", "18516.70878700", "0"], [1748839200000, "2498.08000000", "2499.20000000", "2497.82000000", "2499.19000000", "52.06210000", 1748839259999, "130068.65318200", 667, "33.26050000", "83097.38053100", "0"], [1748839260000, "2499.19000000", "2499.76000000", "2499.01000000", "2499.12000000", "36.43520000", 1748839319999, "91062.12585300", 521, "28.91710000", "72271.42325300", "0"], [1748839320000, "2499.12000000", "2499.91000000", "2498.24000000", "2499.91000000", "108.26400000", 1748839379999, "270553.69700500", 1011, "21.40210000", "53484.84071100", "0"], [1748839380000, "2499.91000000", "2500.97000000", "2499.90000000", "2500.79000000", "336.99940000", 1748839439999, "842677.73815400", 1096, "231.10670000", "577883.27247400", "0"], [1748839440000, "2500.80000000", "2500.82000000", "2499.01000000", "2499.01000000", "129.22570000", 1748839499999, "323029.94095500", 905, "12.99090000", "32480.67294400", "0"], [1748839500000, "2499.01000000", "2499.96000000", "2498.99000000", "2499.83000000", "101.89690000", 1748839559999, "254675.04599600", 900, "64.04220000", "160066.09300100", "0"], [1748839560000, "2499.83000000", "2499.83000000", "2498.77000000", "2499.69000000", "52.97090000", 1748839619999, "132380.11190300", 810, "33.36130000", "83371.82508300", "0"], [1748839620000, "2499.69000000", "2500.15000000", "2499.34000000", "2499.35000000", "30.60320000", 1748839679999, "76498.00810100", 809, "11.40400000", "28504.21831100", "0"], [1748839680000, "2499.34000000", "2499.35000000", "2498.24000000", "2498.24000000", "132.53140000", 1748839739999, "331188.17438900", 660, "19.74100000", "49325.75216000", "0"], [1748839740000, "2498.25000000", "2498.99000000", "2498.00000000", "2498.99000000", "90.10290000", 1748839799999, "225106.94838000", 876, "29.01750000", "72497.05250000", "0"], [1748839800000, "2498.98000000", "2498.99000000", "2497.16000000", "2497.16000000", "64.04830000", 1748839859999, "159960.64428000", 845, "11.23040000", "28051.93605900", "0"], [1748839860000, "2497.15000000", "2497.15000000", "2494.04000000", "2494.05000000", "473.78870000", 1748839919999, "1182546.62495000", 1423, "51.51930000", "128567.41452100", "0"], [1748839920000, "2494.04000000", "2494.05000000", "2488.70000000", "2489.60000000", "1889.12080000", 1748839979999, "4704015.62404700", 3874, "152.98640000", "380867.91717600", "0"], [1748839980000, "2489.60000000", "2489.96000000", "2488.36000000", "2489.90000000", "146.61080000", 1748840039999, "364928.78109300", 1617, "79.50550000", "197897.96596900", "0"], [1748840040000, "2489.89000000", "2489.90000000", "2487.70000000", "2487.99000000", "240.09510000", 1748840099999, "597466.83702700", 2019, "146.59200000", "364784.33773500", "0"], [1748840100000, "2488.00000000", "2489.20000000", "2488.00000000", "2488.80000000", "98.76960000", 1748840159999, "245791.62639000", 1183, "72.75390000", "181046.50619500", "0"], [1748840160000, "2488.80000000", "2489.41000000", "2488.44000000", "2489.40000000", "102.18030000", 1748840219999, "254311.71160700", 1126, "65.86360000", "163928.04601900", "0"], [1748840220000, "2489.41000000", "2491.21000000", "2489.41000000", "2490.50000000", "254.14640000", 1748840279999, "632935.16241600", 1670, "74.91800000", "186569.89710300", "0"], [1748840280000, "2490.49000000", "2492.39000000", "2490.37000000", "2490.69000000", "312.17880000", 1748840339999, "777763.45936000", 2076, "158.84130000", "395726.32581300", "0"], [1748840340000, "2490.69000000", "2492.60000000", "2490.41000000", "2492.59000000", "130.32710000", 1748840399999, "324654.69696700", 1376, "115.41800000", "287519.26098700", "0"], [1748840400000, "2492.59000000", "2493.84000000", "2491.79000000", "2492.42000000", "112.89100000", 1748840459999, "281434.31577300", 2241, "37.17920000", "92680.31866400", "0"], [1748840460000, "2492.42000000", "2493.19000000", "2490.20000000", "2490.20000000", "174.16470000", 1748840519999, "434008.88211100", 1965, "62.40620000", "155513.30368300", "0"], [1748840520000, "2490.20000000", "2492.69000000", "2490.20000000", "2492.44000000", "234.58010000", 1748840579999, "584405.54472200", 2112, "192.47450000", "479489.27974900", "0"], [1748840580000, "2492.44000000", "2492.44000000", "2489.00000000", "2489.11000000", "382.86180000", 1748840639999, "953258.53950700", 1670, "42.63210000", "106133.28007400", "0"], [1748840640000, "2489.11000000", "2490.00000000", "2486.68000000", "2490.00000000", "162.91920000", 1748840699999, "405315.07970800", 2097, "63.78890000", "158688.50345200", "0"], [1748840700000, "2490.01000000", "2492.89000000", "2490.00000000", "2492.47000000", "166.92050000", 1748840759999, "415925.15026700", 2203, "113.65690000", "283174.38154800", "0"], [1748840760000, "2492.47000000", "2494.90000000", "2492.23000000", "2494.89000000", "154.01890000", 1748840819999, "384106.09483000", 1472, "129.25060000", "322325.52431900", "0"], [1748840820000, "2494.89000000", "2495.66000000", "2494.74000000", "2495.44000000", "94.76790000", 1748840879999, "236460.81243500", 1140, "83.09060000", "207324.20647500", "0"], [1748840880000, "2495.44000000", "2495.56000000", "2494.74000000", "2495.42000000", "159.36930000", 1748840939999, "397666.21853500", 873, "28.99770000", "72356.11877900", "0"], [1748840940000, "2495.41000000", "2496.53000000", "2495.38000000", "2496.42000000", "200.80110000", 1748840999999, "501219.80993200", 984, "176.99650000", "441805.49773600", "0"], [1748841000000, "2496.42000000", "2497.07000000", "2495.93000000", "2497.07000000", "196.98930000", 1748841059999, "491734.45809600", 1298, "112.26100000", "280240.73600700", "0"], [1748841060000, "2497.07000000", "2497.09000000", "2496.56000000", "2496.57000000", "75.32090000", 1748841119999, "188068.15649800", 818, "18.41750000", "45983.76402700", "0"], [1748841120000, "2496.57000000", "2496.60000000", "2496.01000000", "2496.59000000", "172.51130000", 1748841179999, "430640.96913100", 855, "30.00870000", "74908.37983800", "0"], [1748841180000, "2496.59000000", "2496.59000000", "2495.44000000", "2496.00000000", "74.26950000", 1748841239999, "185366.97060900", 923, "14.98270000", "37390.09379000", "0"], [1748841240000, "2495.99000000", "2495.99000000", "2495.53000000", "2495.54000000", "50.72770000", 1748841299999, "126598.23430400", 576, "24.75860000", "61788.30075900", "0"], [1748841300000, "2495.53000000", "2495.54000000", "2494.30000000", "2494.92000000", "142.90230000", 1748841359999, "356545.28954700", 886, "45.73010000", "114085.32039800", "0"], [1748841360000, "2494.93000000", "2497.24000000", "2494.92000000", "2494.94000000", "218.94250000", 1748841419999, "546575.90140800", 1639, "138.24860000", "345126.83626800", "0"], [1748841420000, "2494.95000000", "2495.18000000", "2494.50000000", "2494.81000000", "40.27850000", 1748841479999, "100489.43447100", 697, "12.80840000", "31954.53783500", "0"], [1748841480000, "2494.81000000", "2494.81000000", "2493.20000000", "2493.21000000", "86.55490000", 1748841539999, "215855.12845100", 1190, "32.36750000", "80708.34057200", "0"], [1748841540000, "2493.20000000", "2493.21000000", "2490.23000000", "2490.33000000", "134.53550000", 1748841599999, "335225.16426300", 1571, "58.11420000", "144784.49386900", "0"], [1748841600000, "2490.33000000", "2491.63000000", "2489.20000000", "2491.63000000", "224.98010000", 1748841659999, "560288.94295600", 1454, "43.35500000", "107965.91449500", "0"], [1748841660000, "2491.64000000", "2491.67000000", "2490.40000000", "2491.09000000", "99.18770000", 1748841719999, "247078.38104600", 1465, "45.34270000", "112948.39033700", "0"], [1748841720000, "2491.09000000", "2491.51000000", "2490.20000000", "2490.40000000", "135.06430000", 1748841779999, "336423.97642600", 1799, "21.35080000", "53184.71984600", "0"], [1748841780000, "2490.41000000", "2492.86000000", "2490.41000000", "2492.15000000", "99.86100000", 1748841839999, "248805.27586100", 1010, "52.04830000", "129682.05725800", "0"], [1748841840000, "2492.15000000", "2493.03000000", "2491.93000000", "2492.58000000", "106.54890000", 1748841899999, "265568.27622600", 824, "54.17750000", "135037.89883400", "0"], [1748841900000, "2492.59000000", "2494.19000000", "2492.50000000", "2494.18000000", "40.27860000", 1748841959999, "100416.18086200", 655, "27.74120000", "69162.48350500", "0"], [1748841960000, "2494.18000000", "2494.18000000", "2491.85000000", "2492.21000000", "104.38430000", 1748842019999, "260205.00602000", 1313, "36.31530000", "90512.12741100", "0"], [1748842020000, "2492.20000000", "2493.18000000", "2491.80000000", "2492.84000000", "117.27530000", 1748842079999, "292284.29569300", 618, "104.70980000", "260965.67480400", "0"], [1748842080000, "2492.84000000", "2495.18000000", "2492.57000000", "2494.43000000", "640.77520000", 1748842139999, "1598130.85128400", 1738, "462.59420000", "1153627.64178800", "0"], [1748842140000, "2494.42000000", "2494.63000000", "2494.28000000", "2494.63000000", "83.83850000", 1748842199999, "209128.71553800", 375, "23.53840000", "58714.92209400", "0"], [1748842200000, "2494.62000000", "2494.75000000", "2493.54000000", "2494.24000000", "67.84690000", 1748842259999, "169224.00774500", 1102, "19.61480000", "48922.70430200", "0"], [1748842260000, "2494.25000000", "2494.91000000", "2494.20000000", "2494.20000000", "41.31330000", 1748842319999, "103057.14904800", 612, "18.17060000", "45326.41844600", "0"], [1748842320000, "2494.20000000", "2494.20000000", "2490.20000000", "2490.21000000", "411.68710000", 1748842379999, "1025963.07760000", 2169, "18.04980000", "44976.47209500", "0"], [1748842380000, "2490.21000000", "2490.40000000", "2489.19000000", "2489.35000000", "145.91090000", 1748842439999, "363280.80976200", 1311, "37.26710000", "92794.72529000", "0"], [1748842440000, "2489.35000000", "2489.97000000", "2487.50000000", "2489.85000000", "366.16560000", 1748842499999, "911068.70811900", 2111, "123.76870000", "307939.35994500", "0"], [1748842500000, "2489.86000000", "2489.86000000", "2487.82000000", "2488.00000000", "179.78900000", 1748842559999, "447433.27208700", 2092, "38.83670000", "96643.46143900", "0"], [1748842560000, "2488.01000000", "2488.52000000", "2487.33000000", "2487.38000000", "127.35030000", 1748842619999, "316844.44026600", 2126, "67.83130000", "168764.33768800", "0"], [1748842620000, "2487.38000000", "2488.11000000", "2486.66000000", "2486.91000000", "205.24170000", 1748842679999, "510496.17113000", 1598, "83.90090000", "208658.39688600", "0"], [1748842680000, "2486.90000000", "2488.90000000", "2486.90000000", "2488.46000000", "124.79200000", 1748842739999, "310483.60739700", 1315, "81.94040000", "203870.23962400", "0"], [1748842740000, "2488.45000000", "2488.68000000", "2487.00000000", "2487.68000000", "98.51730000", 1748842799999, "245098.69544800", 1789, "36.91720000", "91836.39937600", "0"], [1748842800000, "2487.69000000", "2488.54000000", "2487.60000000", "2487.69000000", "185.50160000", 1748842859999, "461536.95863200", 1190, "40.48670000", "100735.32020800", "0"], [1748842860000, "2487.68000000", "2489.07000000", "2487.62000000", "2488.18000000", "116.30760000", 1748842919999, "289452.11792100", 1096, "101.70720000", "253117.19265100", "0"], [1748842920000, "2488.19000000", "2489.91000000", "2487.60000000", "2489.90000000", "88.54910000", 1748842979999, "220378.81410000", 1264, "49.24050000", "122534.16787800", "0"], [1748842980000, "2489.90000000", "2490.21000000", "2489.00000000", "2489.19000000", "95.99790000", 1748843039999, "239003.38451700", 1230, "69.00190000", "171786.49329100", "0"], [1748843040000, "2489.20000000", "2489.20000000", "2486.60000000", "2486.60000000", "99.75500000", 1748843099999, "248191.64146400", 1120, "32.32400000", "80427.21992800", "0"], [1748843100000, "2486.60000000", "2486.64000000", "2483.37000000", "2486.64000000", "946.57680000", 1748843159999, "2351922.18439700", 4260, "418.98180000", "1040843.53601300", "0"], [1748843160000, "2486.63000000", "2488.20000000", "2486.13000000", "2487.37000000", "196.26090000", 1748843219999, "488147.04172600", 1585, "156.15650000", "388386.87715600", "0"], [1748843220000, "2487.37000000", "2490.29000000", "2487.36000000", "2490.28000000", "261.98350000", 1748843279999, "652198.53677100", 1940, "255.87780000", "636997.15046400", "0"], [1748843280000, "2490.28000000", "2492.04000000", "2490.28000000", "2490.52000000", "188.96690000", 1748843339999, "470755.50140600", 1471, "155.96410000", "388530.08797200", "0"], [1748843340000, "2490.53000000", "2491.50000000", "2490.53000000", "2490.67000000", "56.16080000", 1748843399999, "139898.02822800", 1066, "31.59790000", "78711.59785300", "0"], [1748843400000, "2490.67000000", "2492.02000000", "2490.21000000", "2491.61000000", "94.18320000", 1748843459999, "234602.90138300", 794, "25.00310000", "62284.10118000", "0"], [1748843460000, "2491.60000000", "2491.60000000", "2489.37000000", "2490.11000000", "102.75320000", 1748843519999, "255893.70837300", 1248, "15.23080000", "37928.96700700", "0"], [1748843520000, "2490.11000000", "2490.28000000", "2489.63000000", "2489.63000000", "38.05830000", 1748843579999, "94761.22973300", 599, "13.19160000", "32847.03991800", "0"], [1748843580000, "2489.64000000", "2490.70000000", "2489.63000000", "2490.25000000", "62.19390000", 1748843639999, "154874.42277000", 643, "58.06990000", "144605.30062200", "0"], [1748843640000, "2490.25000000", "2491.21000000", "2490.25000000", "2491.05000000", "100.89770000", 1748843699999, "251332.28786200", 800, "87.46130000", "217863.43338100", "0"], [1748843700000, "2491.06000000", "2491.72000000", "2491.05000000", "2491.72000000", "106.28030000", 1748843759999, "264784.53173100", 510, "40.91500000", "101934.89299500", "0"], [1748843760000, "2491.72000000", "2492.99000000", "2491.71000000", "2492.98000000", "122.66650000", 1748843819999, "305732.80501500", 624, "113.99060000", "284107.39058300", "0"], [1748843820000, "2492.99000000", "2492.99000000", "2491.55000000", "2491.56000000", "167.15700000", 1748843879999, "416584.49510000", 1312, "24.96850000", "62226.25724500", "0"], [1748843880000, "2491.55000000", "2492.57000000", "2491.55000000", "2492.57000000", "109.12020000", 1748843939999, "271928.28098300", 989, "52.38940000", "130549.18316600", "0"], [1748843940000, "2492.57000000", "2493.15000000", "2492.57000000", "2492.91000000", "87.33840000", 1748843999999, "217726.28718400", 419, "53.81650000", "134157.65915400", "0"], [1748844000000, "2492.90000000", "2493.72000000", "2491.88000000", "2492.64000000", "174.17790000", 1748844059999, "434228.66827400", 1625, "89.23630000", "222460.30691200", "0"], [1748844060000, "2492.63000000", "2492.63000000", "2491.68000000", "2491.68000000", "50.44540000", 1748844119999, "125720.93029900", 856, "30.35780000", "75657.69714600", "0"], [1748844120000, "2491.68000000", "2492.64000000", "2491.20000000", "2492.64000000", "44.68130000", 1748844179999, "111333.31385900", 1282, "33.80160000", "84223.57240000", "0"], [1748844180000, "2492.63000000", "2493.95000000", "2492.63000000", "2493.89000000", "122.22200000", 1748844239999, "304732.22751000", 1223, "65.12050000", "162371.61465800", "0"], [1748844240000, "2493.88000000", "2499.77000000", "2493.88000000", "2498.48000000", "2404.97720000", 1748844299999, "6007303.12805500", 5096, "1940.84070000", "4847802.50519300", "0"], [1748844300000, "2498.47000000", "2498.47000000", "2495.00000000", "2495.00000000", "192.41420000", 1748844359999, "480329.34475800", 1907, "77.18920000", "192681.59009300", "0"], [1748844360000, "2495.00000000", "2495.89000000", "2494.74000000", "2495.64000000", "139.72760000", 1748844419999, "348646.00833400", 1441, "83.93590000", "209446.20810300", "0"], [1748844420000, "2495.65000000", "2495.65000000", "2493.21000000", "2493.22000000", "76.20350000", 1748844479999, "190047.42532600", 1215, "28.40290000", "70823.44884700", "0"], [1748844480000, "2493.21000000", "2494.64000000", "2493.20000000", "2494.64000000", "51.85930000", 1748844539999, "129325.03948600", 1271, "36.38430000", "90738.33387000", "0"], [1748844540000, "2494.64000000", "2494.64000000", "2493.27000000", "2493.40000000", "91.58430000", 1748844599999, "228370.93781700", 1391, "24.43430000", "60925.37277200", "0"], [1748844600000, "2493.40000000", "2493.40000000", "2490.29000000", "2491.06000000", "214.07710000", 1748844659999, "533305.93944200", 1583, "52.89860000", "131766.90845600", "0"], [1748844660000, "2491.05000000", "2491.20000000", "2490.20000000", "2490.42000000", "74.01750000", 1748844719999, "184365.77434500", 880, "12.30570000", "30650.68877200", "0"], [1748844720000, "2490.42000000", "2490.42000000", "2487.36000000", "2487.66000000", "335.05970000", 1748844779999, "833818.99503700", 2098, "75.68020000", "188283.13847400", "0"], [1748844780000, "2487.66000000", "2489.20000000", "2487.66000000", "2489.18000000", "137.51880000", 1748844839999, "342249.59261600", 1550, "63.47740000", "157961.28712500", "0"], [1748844840000, "2489.17000000", "2490.20000000", "2489.17000000", "2489.28000000", "86.64680000", 1748844899999, "215710.71419600", 789, "58.68070000", "146074.45942700", "0"], [1748844900000, "2489.28000000", "2489.66000000", "2485.00000000", "2485.01000000", "600.38760000", 1748844959999, "1492937.58698600", 2630, "83.33750000", "207204.58166200", "0"], [1748844960000, "2485.01000000", "2486.70000000", "2485.00000000", "2486.16000000", "292.15850000", 1748845019999, "726223.00344000", 1394, "149.54950000", "371690.54586100", "0"], [1748845020000, "2486.16000000", "2486.17000000", "2485.00000000", "2485.18000000", "502.54080000", 1748845079999, "1248852.15728900", 1246, "66.42020000", "165059.63693700", "0"], [1748845080000, "2485.18000000", "2486.01000000", "2485.00000000", "2486.01000000", "309.58830000", 1748845139999, "769479.65881100", 924, "198.26100000", "492783.11760800", "0"], [1748845140000, "2486.01000000", "2487.18000000", "2485.70000000", "2487.18000000", "100.89750000", 1748845199999, "250864.74019600", 1247, "75.02280000", "186527.34515000", "0"], [1748845200000, "2487.19000000", "2489.51000000", "2487.18000000", "2488.91000000", "163.88770000", 1748845259999, "407886.21338000", 1903, "126.45610000", "314709.72343700", "0"], [1748845260000, "2488.90000000", "2489.03000000", "2487.53000000", "2488.80000000", "163.64820000", 1748845319999, "407213.78116000", 1617, "115.45880000", "287310.62857200", "0"], [1748845320000, "2488.79000000", "2490.00000000", "2488.79000000", "2489.53000000", "122.34720000", 1748845379999, "304547.31579500", 840, "112.88390000", "280987.78961600", "0"], [1748845380000, "2489.53000000", "2489.53000000", "2488.19000000", "2488.99000000", "63.61970000", 1748845439999, "158340.90242100", 1026, "22.15820000", "55143.12281500", "0"], [1748845440000, "2489.00000000", "2491.84000000", "2489.00000000", "2491.83000000", "244.76590000", 1748845499999, "609600.73526500", 1370, "179.93480000", "448152.05742600", "0"], [1748845500000, "2491.83000000", "2493.33000000", "2491.82000000", "2493.33000000", "506.84320000", 1748845559999, "1263324.36467000", 1390, "338.42160000", "843501.85776700", "0"], [1748845560000, "2493.33000000", "2493.37000000", "2492.50000000", "2492.95000000", "168.52230000", 1748845619999, "420075.02671600", 710, "151.19700000", "376886.56612100", "0"], [1748845620000, "2492.95000000", "2495.29000000", "2492.94000000", "2495.28000000", "345.64890000", 1748845679999, "861965.21804300", 1341, "314.40620000", "784041.52158700", "0"], [1748845680000, "2495.28000000", "2495.65000000", "2494.70000000", "2494.79000000", "158.86550000", 1748845739999, "396400.23775600", 821, "147.01010000", "366820.26237200", "0"], [1748845740000, "2494.80000000", "2495.23000000", "2494.41000000", "2494.41000000", "94.49270000", 1748845799999, "235758.20406200", 608, "15.15060000", "37800.36435000", "0"], [1748845800000, "2494.42000000", "2495.22000000", "2493.80000000", "2495.22000000", "263.39830000", 1748845859999, "657063.11994700", 1334, "171.79050000", "428516.56278600", "0"], [1748845860000, "2495.22000000", "2495.22000000", "2494.10000000", "2494.89000000", "84.56650000", 1748845919999, "210950.36454200", 850, "68.92840000", "171939.71561000", "0"], [1748845920000, "2494.89000000", "2496.31000000", "2494.88000000", "2496.30000000", "277.32480000", 1748845979999, "692175.28672200", 933, "265.94500000", "663770.94438600", "0"], [1748845980000, "2496.30000000", "2496.30000000", "2494.40000000", "2494.90000000", "152.37800000", 1748846039999, "380295.03466100", 1343, "22.59210000", "56366.84079300", "0"], [1748846040000, "2494.89000000", "2494.90000000", "2493.21000000", "2493.52000000", "171.92830000", 1748846099999, "428789.62274300", 1042, "81.51850000", "203291.39016000", "0"], [1748846100000, "2493.52000000", "2493.52000000", "2491.21000000", "2491.21000000", "138.98740000", 1748846159999, "346393.11714700", 1365, "35.88660000", "89434.23188700", "0"], [1748846160000, "2491.21000000", "2491.39000000", "2489.48000000", "2490.60000000", "376.61660000", 1748846219999, "938032.70223400", 1937, "98.59580000", "245530.38083400", "0"], [1748846220000, "2490.65000000", "2491.31000000", "2489.38000000", "2489.38000000", "163.42890000", 1748846279999, "407072.38134600", 2382, "35.62390000", "88736.29570500", "0"], [1748846280000, "2489.38000000", "2490.67000000", "2488.10000000", "2490.61000000", "252.78130000", 1748846339999, "629294.33622800", 1890, "143.17770000", "356511.92677600", "0"], [1748846340000, "2490.61000000", "2492.04000000", "2490.24000000", "2492.04000000", "42.68470000", 1748846399999, "106325.09610800", 1122, "23.56850000", "58705.83610200", "0"], [1748846400000, "2492.05000000", "2492.22000000", "2491.05000000", "2492.22000000", "38.43880000", 1748846459999, "95774.71272200", 1188, "24.65730000", "61436.16523200", "0"], [1748846460000, "2492.21000000", "2496.49000000", "2492.21000000", "2496.27000000", "467.33860000", 1748846519999, "1165793.06086400", 1988, "357.78930000", "892610.83017000", "0"], [1748846520000, "2496.27000000", "2498.07000000", "2496.27000000", "2497.13000000", "300.45010000", 1748846579999, "750274.65390800", 1549, "155.88280000", "389245.08606600", "0"], [1748846580000, "2497.13000000", "2498.25000000", "2496.92000000", "2498.25000000", "101.00630000", 1748846639999, "252267.67353000", 1155, "72.30430000", "180576.75589200", "0"], [1748846640000, "2498.25000000", "2499.34000000", "2498.06000000", "2498.79000000", "243.39200000", 1748846699999, "608182.84154600", 1568, "118.10770000", "295111.63091800", "0"], [1748846700000, "2498.79000000", "2500.00000000", "2497.23000000", "2497.45000000", "585.31400000", 1748846759999, "1462634.22786800", 2425, "478.90720000", "1196828.10071100", "0"], [1748846760000, "2497.45000000", "2497.90000000", "2496.23000000", "2497.89000000", "109.18880000", 1748846819999, "272623.79002400", 1455, "45.00160000", "112364.57092300", "0"], [1748846820000, "2497.90000000", "2499.76000000", "2496.23000000", "2498.50000000", "373.02330000", 1748846879999, "931968.30426000", 1623, "253.26930000", "632698.14519100", "0"], [1748846880000, "2498.49000000", "2500.00000000", "2497.98000000", "2499.98000000", "122.87210000", 1748846939999, "307046.83640900", 1328, "109.01870000", "272432.59197900", "0"], [1748846940000, "2499.97000000", "2499.97000000", "2496.97000000", "2496.97000000", "114.62290000", 1748846999999, "286339.93645900", 1461, "38.70570000", "96688.86009800", "0"], [1748847000000, "2496.98000000", "2499.05000000", "2496.92000000", "2498.32000000", "168.05780000", 1748847059999, "419801.79243100", 1809, "97.74680000", "244164.73065100", "0"], [1748847060000, "2498.33000000", "2498.48000000", "2497.23000000", "2497.70000000", "133.78880000", 1748847119999, "334156.11394100", 1127, "51.60020000", "128877.10852300", "0"], [1748847120000, "2497.70000000", "2497.72000000", "2496.00000000", "2496.69000000", "149.43340000", 1748847179999, "373077.55366100", 1586, "52.94900000", "132202.50114600", "0"], [1748847180000, "2496.69000000", "2497.24000000", "2496.45000000", "2496.45000000", "77.90370000", 1748847239999, "194516.04959700", 983, "30.20940000", "75429.24619900", "0"], [1748847240000, "2496.45000000", "2496.60000000", "2496.00000000", "2496.23000000", "69.76550000", 1748847299999, "174152.01449700", 774, "31.12350000", "77692.05931400", "0"], [1748847300000, "2496.23000000", "2496.23000000", "2495.00000000", "2495.00000000", "87.89420000", 1748847359999, "219326.44749300", 1101, "16.74290000", "41779.03016400", "0"], [1748847360000, "2495.00000000", "2495.01000000", "2493.59000000", "2493.61000000", "202.38880000", 1748847419999, "504801.76075200", 1254, "22.62380000", "56432.57171700", "0"], [1748847420000, "2493.61000000", "2495.05000000", "2493.61000000", "2494.87000000", "51.91140000", 1748847479999, "129495.66713100", 663, "33.41520000", "83354.89793600", "0"], [1748847480000, "2494.88000000", "2495.00000000", "2494.01000000", "2495.00000000", "267.70540000", 1748847539999, "667765.50553000", 1372, "32.22240000", "80377.22425300", "0"], [1748847540000, "2494.99000000", "2495.22000000", "2494.49000000", "2494.79000000", "270.69690000", 1748847599999, "675360.64999100", 1003, "39.17340000", "97735.73394900", "0"], [1748847600000, "2494.80000000", "2496.17000000", "2494.80000000", "2495.58000000", "337.06700000", 1748847659999, "841055.96137500", 1762, "122.42120000", "305448.84693500", "0"], [1748847660000, "2495.57000000", "2498.45000000", "2495.34000000", "2498.13000000", "116.59480000", 1748847719999, "291172.00728900", 1368, "83.18120000", "207701.59530300", "0"], [1748847720000, "2498.13000000", "2499.50000000", "2497.69000000", "2499.50000000", "71.44350000", 1748847779999, "178517.81347000", 1040, "52.02000000", "129982.53115500", "0"], [1748847780000, "2499.50000000", "2501.00000000", "2499.50000000", "2500.80000000", "204.16930000", 1748847839999, "510507.74164800", 1552, "164.04010000", "410161.82673500", "0"], [1748847840000, "2500.81000000", "2505.20000000", "2500.81000000", "2503.56000000", "582.52320000", 1748847899999, "1458453.72701200", 3178, "498.07510000", "1246987.53662200", "0"], [1748847900000, "2503.57000000", "2504.28000000", "2503.49000000", "2503.61000000", "223.48890000", 1748847959999, "559618.01913900", 1389, "183.45690000", "459383.51188800", "0"], [1748847960000, "2503.62000000", "2503.81000000", "2502.00000000", "2503.09000000", "222.81900000", 1748848019999, "557677.62390000", 2052, "85.54630000", "214111.10821900", "0"], [1748848020000, "2503.10000000", "2503.81000000", "2503.04000000", "2503.80000000", "171.62050000", 1748848079999, "429630.19350500", 1015, "134.30680000", "336215.66049400", "0"], [1748848080000, "2503.81000000", "2505.96000000", "2503.80000000", "2504.99000000", "280.72570000", 1748848139999, "703229.50022200", 2134, "118.09870000", "295819.56366900", "0"], [1748848140000, "2505.00000000", "2505.08000000", "2502.16000000", "2504.06000000", "661.00370000", 1748848199999, "1654866.46257600", 2503, "288.47020000", "722176.86613100", "0"], [1748848200000, "2504.06000000", "2504.28000000", "2503.00000000", "2504.27000000", "103.50700000", 1748848259999, "259167.24672900", 1209, "70.06540000", "175433.22109400", "0"], [1748848260000, "2504.27000000", "2505.11000000", "2503.67000000", "2503.81000000", "309.79810000", 1748848319999, "775890.90603700", 1783, "227.85360000", "570668.70861800", "0"], [1748848320000, "2503.80000000", "2506.26000000", "2503.30000000", "2505.54000000", "251.87270000", 1748848379999, "630791.45663400", 1515, "151.74600000", "380036.19780500", "0"], [1748848380000, "2505.54000000", "2507.38000000", "2505.53000000", "2506.08000000", "167.67880000", 1748848439999, "420288.57472400", 1238, "106.50880000", "266979.38454900", "0"], [1748848440000, "2506.08000000", "2506.85000000", "2505.41000000", "2505.59000000", "161.88730000", 1748848499999, "405736.27600300", 1235, "99.94120000", "250479.86698300", "0"], [1748848500000, "2505.59000000", "2506.08000000", "2504.69000000", "2505.99000000", "175.64420000", 1748848559999, "440037.21590700", 1204, "108.43370000", "271645.97685800", "0"], [1748848560000, "2506.00000000", "2508.96000000", "2506.00000000", "2507.81000000", "265.24700000", 1748848619999, "665132.19939000", 2158, "115.33870000", "289225.93332000", "0"], [1748848620000, "2507.82000000", "2510.47000000", "2507.82000000", "2509.67000000", "364.80500000", 1748848679999, "915420.02277000", 2064, "226.24320000", "567715.15411700", "0"], [1748848680000, "2509.67000000", "2513.97000000", "2509.66000000", "2512.60000000", "640.36030000", 1748848739999, "1608767.57334700", 3820, "406.72390000", "1021701.27979700", "0"], [1748848740000, "2512.60000000", "2513.20000000", "2510.43000000", "2511.99000000", "205.98380000", 1748848799999, "517379.88223600", 2012, "76.41050000", "191892.84948100", "0"], [1748848800000, "2511.98000000", "2512.12000000", "2509.60000000", "2509.84000000", "119.34950000", 1748848859999, "299632.87792400", 1524, "53.20830000", "133573.60411800", "0"], [1748848860000, "2509.83000000", "2511.10000000", "2509.29000000", "2509.66000000", "84.96880000", 1748848919999, "213286.39150100", 1298, "51.35870000", "128923.98507800", "0"], [1748848920000, "2509.66000000", "2510.00000000", "2508.99000000", "2509.29000000", "101.80220000", 1748848979999, "255462.93699900", 1434, "64.22750000", "161169.92920200", "0"], [1748848980000, "2509.30000000", "2509.30000000", "2507.75000000", "2508.49000000", "114.60210000", 1748849039999, "287469.95678300", 1235, "47.33240000", "118732.93641800", "0"], [1748849040000, "2508.50000000", "2509.69000000", "2507.99000000", "2509.18000000", "68.43140000", 1748849099999, "171677.09613500", 1125, "58.86640000", "147677.27523300", "0"], [1748849100000, "2509.18000000", "2510.00000000", "2507.19000000", "2507.24000000", "214.87810000", 1748849159999, "539066.74219900", 1618, "72.31220000", "181438.57320400", "0"], [1748849160000, "2507.23000000", "2509.07000000", "2506.99000000", "2508.24000000", "196.21320000", 1748849219999, "492133.02276200", 1536, "112.16870000", "281323.24074300", "0"], [1748849220000, "2508.25000000", "2509.00000000", "2505.31000000", "2505.31000000", "224.71090000", 1748849279999, "563347.97673800", 2663, "55.01420000", "137924.86814600", "0"], [1748849280000, "2505.31000000", "2505.32000000", "2501.31000000", "2503.02000000", "744.44030000", 1748849339999, "1863827.32084200", 3567, "89.24840000", "223339.13867100", "0"], [1748849340000, "2503.02000000", "2503.27000000", "2502.13000000", "2502.99000000", "289.18710000", 1748849399999, "723754.60184600", 2240, "136.39390000", "341326.06778000", "0"], [1748849400000, "2502.99000000", "2503.26000000", "2501.52000000", "2502.88000000", "226.69430000", 1748849459999, "567242.07731400", 2651, "131.09980000", "328038.50944200", "0"], [1748849460000, "2502.89000000", "2505.38000000", "2501.85000000", "2503.41000000", "639.47420000", 1748849519999, "1600495.50566200", 2321, "111.28350000", "278629.88420200", "0"], [1748849520000, "2503.41000000", "2505.13000000", "2503.28000000", "2504.75000000", "173.22020000", 1748849579999, "433768.52246600", 2011, "155.04260000", "388241.88122000", "0"], [1748849580000, "2504.76000000", "2505.52000000", "2503.99000000", "2504.57000000", "144.89670000", 1748849639999, "362943.08241800", 1321, "88.59850000", "221927.34484600", "0"], [1748849640000, "2504.58000000", "2506.49000000", "2504.58000000", "2505.29000000", "182.75520000", 1748849699999, "457957.04830300", 1367, "127.15830000", "318625.55816500", "0"], [1748849700000, "2505.29000000", "2505.29000000", "2500.00000000", "2501.26000000", "360.87490000", 1748849759999, "902759.53915600", 3200, "81.76600000", "204540.14790000", "0"], [1748849760000, "2501.26000000", "2502.68000000", "2500.99000000", "2502.68000000", "167.06300000", 1748849819999, "417938.31437600", 2204, "129.70470000", "324479.33870900", "0"], [1748849820000, "2502.68000000", "2505.28000000", "2502.67000000", "2505.27000000", "113.51390000", 1748849879999, "284257.90541400", 1085, "96.24930000", "241018.72680500", "0"], [1748849880000, "2505.28000000", "2505.66000000", "2504.75000000", "2505.28000000", "172.75470000", 1748849939999, "432780.37923900", 1427, "107.81680000", "270099.50200600", "0"], [1748849940000, "2505.28000000", "2505.28000000", "2504.73000000", "2505.15000000", "62.89920000", 1748849999999, "157573.19898400", 916, "47.54130000", "119099.83711800", "0"], [1748850000000, "2505.15000000", "2505.50000000", "2502.99000000", "2504.73000000", "311.34780000", 1748850059999, "779730.68899600", 1960, "190.54510000", "477249.17534900", "0"], [1748850060000, "2504.74000000", "2504.74000000", "2503.50000000", "2503.62000000", "188.58090000", 1748850119999, "472178.78040400", 1345, "70.56320000", "176687.63074700", "0"], [1748850120000, "2503.62000000", "2506.55000000", "2503.61000000", "2506.54000000", "468.61660000", 1748850179999, "1173799.89180600", 1615, "439.52400000", "1100923.04835700", "0"], [1748850180000, "2506.55000000", "2506.76000000", "2505.51000000", "2506.29000000", "189.32970000", 1748850239999, "474467.84292700", 1378, "166.85270000", "418138.64564100", "0"], [1748850240000, "2506.29000000", "2507.89000000", "2506.13000000", "2507.55000000", "229.13560000", 1748850299999, "574421.18235300", 1448, "187.81780000", "470841.05629700", "0"], [1748850300000, "2507.55000000", "2507.60000000", "2506.80000000", "2507.50000000", "168.07720000", 1748850359999, "421418.41094700", 1133, "114.39450000", "286817.55771000", "0"], [1748850360000, "2507.50000000", "2507.70000000", "2505.83000000", "2506.75000000", "236.79500000", 1748850419999, "593623.05244600", 1685, "163.30860000", "409426.03700000", "0"], [1748850420000, "2506.76000000", "2506.99000000", "2503.65000000", "2504.85000000", "176.86100000", 1748850479999, "443103.73724000", 2035, "55.38400000", "138712.66083400", "0"], [1748850480000, "2504.85000000", "2505.16000000", "2503.26000000", "2504.50000000", "117.95780000", 1748850539999, "295350.72987000", 1454, "36.33920000", "90984.00783600", "0"], [1748850540000, "2504.50000000", "2505.49000000", "2504.20000000", "2505.49000000", "70.83000000", 1748850599999, "177419.42516200", 909, "47.53950000", "119080.61867700", "0"], [1748850600000, "2505.49000000", "2507.00000000", "2505.39000000", "2506.74000000", "106.55070000", 1748850659999, "267034.96866300", 1421, "33.90530000", "84968.12697600", "0"], [1748850660000, "2506.74000000", "2508.91000000", "2506.28000000", "2508.61000000", "536.40930000", 1748850719999, "1345120.65422900", 1655, "397.73860000", "997342.87484700", "0"], [1748850720000, "2508.61000000", "2508.61000000", "2506.74000000", "2508.00000000", "113.16020000", 1748850779999, "283786.41801400", 1119, "26.63710000", "66790.56852800", "0"], [1748850780000, "2508.00000000", "2508.48000000", "2507.76000000", "2508.47000000", "124.90090000", 1748850839999, "313277.03928600", 855, "59.54180000", "149346.27229900", "0"], [1748850840000, "2508.48000000", "2509.00000000", "2507.28000000", "2507.28000000", "93.36080000", 1748850899999, "234157.19453300", 1109, "31.05600000", "77891.92236900", "0"], [1748850900000, "2507.29000000", "2507.29000000", "2505.07000000", "2505.55000000", "128.70700000", 1748850959999, "322530.17224300", 1560, "70.78840000", "177374.12439900", "0"], [1748850960000, "2505.55000000", "2506.50000000", "2505.55000000", "2505.59000000", "38.43530000", 1748851019999, "96325.46790700", 963, "21.02140000", "52684.47346500", "0"], [1748851020000, "2505.60000000", "2506.29000000", "2505.28000000", "2506.29000000", "39.94170000", 1748851079999, "100081.48557000", 777, "27.12540000", "67970.58578800", "0"], [1748851080000, "2506.29000000", "2506.69000000", "2505.90000000", "2506.68000000", "44.29510000", 1748851139999, "111014.06685900", 637, "24.64000000", "61754.89571800", "0"], [1748851140000, "2506.69000000", "2506.94000000", "2506.17000000", "2506.94000000", "59.18430000", 1748851199999, "148348.91666400", 908, "43.35630000", "108676.10452100", "0"], [1748851200000, "2506.94000000", "2508.66000000", "2506.32000000", "2507.12000000", "266.53870000", 1748851259999, "668302.57110100", 1429, "151.36850000", "379559.32174300", "0"], [1748851260000, "2507.12000000", "2507.73000000", "2505.80000000", "2506.05000000", "226.83460000", 1748851319999, "568530.19404000", 1960, "114.04360000", "285822.67129100", "0"], [1748851320000, "2506.05000000", "2508.81000000", "2505.60000000", "2508.74000000", "283.87770000", 1748851379999, "711679.95376500", 2187, "238.52860000", "598006.59917000", "0"], [1748851380000, "2508.73000000", "2508.73000000", "2503.65000000", "2508.30000000", "245.17540000", 1748851439999, "614252.02136800", 3400, "115.79340000", "290119.49701100", "0"], [1748851440000, "2508.30000000", "2508.80000000", "2507.28000000", "2507.49000000", "336.59860000", 1748851499999, "844189.06401600", 1914, "136.93470000", "343428.78116400", "0"], [1748851500000, "2507.50000000", "2510.14000000", "2507.12000000", "2508.99000000", "400.07620000", 1748851559999, "1003684.36933000", 2910, "262.91600000", "659588.42331600", "0"], [1748851560000, "2508.99000000", "2509.89000000", "2507.61000000", "2508.50000000", "249.69650000", 1748851619999, "626490.37963300", 1959, "167.86140000", "421154.98379200", "0"], [1748851620000, "2508.50000000", "2509.37000000", "2507.22000000", "2509.36000000", "392.13220000", 1748851679999, "983400.21042400", 1829, "78.69750000", "197383.25751600", "0"], [1748851680000, "2509.36000000", "2512.00000000", "2509.36000000", "2510.31000000", "448.13560000", 1748851739999, "1125064.56552200", 2378, "265.04280000", "665353.92833600", "0"], [1748851740000, "2510.30000000", "2510.30000000", "2507.06000000", "2507.45000000", "194.16910000", 1748851799999, "487038.41310700", 2504, "71.38440000", "179038.44988500", "0"], [1748851800000, "2507.49000000", "2509.44000000", "2507.49000000", "2507.63000000", "144.02440000", 1748851859999, "361275.08740500", 2195, "64.35070000", "161410.10335900", "0"], [1748851860000, "2507.63000000", "2507.64000000", "2505.61000000", "2505.62000000", "315.55600000", 1748851919999, "791083.57582300", 2738, "165.75720000", "415556.56101400", "0"], [1748851920000, "2505.62000000", "2506.95000000", "2505.62000000", "2506.71000000", "114.98230000", 1748851979999, "288175.50669200", 2069, "63.30750000", "158664.66777700", "0"], [1748851980000, "2506.70000000", "2509.00000000", "2506.70000000", "2507.83000000", "101.69890000", 1748852039999, "255068.11002900", 2050, "56.12280000", "140746.74617800", "0"], [1748852040000, "2507.84000000", "2508.50000000", "2507.50000000", "2508.13000000", "56.89820000", 1748852099999, "142690.85585200", 1147, "34.47080000", "86446.05990800", "0"], [1748852100000, "2508.13000000", "2508.30000000", "2506.32000000", "2506.86000000", "106.88700000", 1748852159999, "268001.87748300", 1706, "37.01240000", "92795.56744300", "0"], [1748852160000, "2506.85000000", "2508.99000000", "2506.85000000", "2508.60000000", "94.35170000", 1748852219999, "236664.52427700", 1296, "78.25860000", "196293.99034000", "0"], [1748852220000, "2508.61000000", "2508.91000000", "2507.00000000", "2507.29000000", "249.26950000", 1748852279999, "625143.57787600", 1979, "156.54200000", "392587.90751800", "0"], [1748852280000, "2507.28000000", "2509.20000000", "2507.00000000", "2508.16000000", "126.65580000", 1748852339999, "317698.42378100", 2106, "44.96400000", "112767.84985300", "0"], [1748852340000, "2508.15000000", "2508.15000000", "2505.04000000", "2505.05000000", "330.90020000", 1748852399999, "829210.74221900", 2034, "33.80010000", "84690.93270400", "0"], [1748852400000, "2505.04000000", "2508.35000000", "2504.53000000", "2506.36000000", "230.09030000", 1748852459999, "576617.78780000", 1917, "146.20110000", "366454.08402400", "0"], [1748852460000, "2506.35000000", "2506.67000000", "2503.40000000", "2504.50000000", "174.29950000", 1748852519999, "436586.65242300", 2377, "72.05010000", "180444.42453900", "0"], [1748852520000, "2504.51000000", "2506.28000000", "2504.51000000", "2505.22000000", "124.54970000", 1748852579999, "312057.93266100", 1980, "67.00230000", "167869.76945500", "0"], [1748852580000, "2505.22000000", "2506.29000000", "2505.00000000", "2506.28000000", "74.65340000", 1748852639999, "187032.75864100", 1368, "52.66050000", "131937.44538000", "0"], [1748852640000, "2506.28000000", "2510.21000000", "2506.28000000", "2509.10000000", "240.77680000", 1748852699999, "604006.32278900", 1939, "213.34300000", "535186.66686000", "0"], [1748852700000, "2509.09000000", "2509.50000000", "2508.82000000", "2508.92000000", "57.30840000", 1748852759999, "143789.51324000", 969, "52.45710000", "131617.52770400", "0"], [1748852760000, "2508.91000000", "2510.50000000", "2508.09000000", "2510.50000000", "150.48180000", 1748852819999, "377538.40778600", 2156, "70.99060000", "178118.52401500", "0"], [1748852820000, "2510.49000000", "2513.45000000", "2509.65000000", "2513.32000000", "547.24510000", 1748852879999, "1374578.97825600", 5243, "355.33700000", "892498.92846500", "0"], [1748852880000, "2513.32000000", "2514.84000000", "2513.31000000", "2514.21000000", "657.75540000", 1748852939999, "1653670.21006800", 2990, "236.84500000", "595427.70787000", "0"], [1748852940000, "2514.21000000", "2514.76000000", "2512.40000000", "2513.20000000", "169.55610000", 1748852999999, "426115.17772300", 2752, "113.59560000", "285472.79778100", "0"], [1748853000000, "2513.21000000", "2514.33000000", "2512.00000000", "2512.89000000", "206.89110000", 1748853059999, "520007.71714200", 2780, "122.85640000", "308794.65062400", "0"], [1748853060000, "2512.90000000", "2514.31000000", "2512.00000000", "2514.31000000", "112.02260000", 1748853119999, "281527.43226200", 2168, "69.43970000", "174518.11643100", "0"], [1748853120000, "2514.31000000", "2515.92000000", "2514.06000000", "2514.35000000", "293.96320000", 1748853179999, "739373.08368500", 2738, "224.83270000", "565487.55199300", "0"], [1748853180000, "2514.35000000", "2514.35000000", "2511.60000000", "2511.77000000", "124.81200000", 1748853239999, "313569.06690800", 2508, "37.65690000", "94599.23621500", "0"], [1748853240000, "2511.78000000", "2512.27000000", "2510.19000000", "2510.19000000", "177.37690000", 1748853299999, "445409.84495700", 2137, "107.48440000", "269907.95245900", "0"], [1748853300000, "2510.19000000", "2510.19000000", "2508.54000000", "2509.39000000", "277.16240000", 1748853359999, "695452.69491500", 2159, "148.06990000", "371527.89427400", "0"], [1748853360000, "2509.38000000", "2510.00000000", "2508.00000000", "2508.00000000", "127.89260000", 1748853419999, "320842.97894300", 2326, "54.71470000", "137277.61013700", "0"], [1748853420000, "2508.00000000", "2508.00000000", "2504.30000000", "2506.97000000", "553.02020000", 1748853479999, "1385599.27688300", 3390, "145.81830000", "365436.44193500", "0"], [1748853480000, "2506.97000000", "2507.37000000", "2506.21000000", "2506.78000000", "163.36100000", 1748853539999, "409512.86133700", 1566, "74.18980000", "185971.65326300", "0"], [1748853540000, "2506.78000000", "2506.79000000", "2505.14000000", "2505.29000000", "137.82500000", 1748853599999, "345341.20198600", 1681, "48.90380000", "122541.39316900", "0"], [1748853600000, "2505.34000000", "2506.29000000", "2504.27000000", "2505.70000000", "604.09470000", 1748853659999, "1513279.75350700", 1737, "70.14140000", "175741.13451300", "0"], [1748853660000, "2505.70000000", "2505.70000000", "2501.33000000", "2501.73000000", "390.13740000", 1748853719999, "976494.84126000", 2532, "87.86430000", "219897.90259500", "0"], [1748853720000, "2501.72000000", "2503.20000000", "2501.70000000", "2502.97000000", "223.99000000", 1748853779999, "560580.84315700", 1772, "117.55450000", "294178.82783300", "0"], [1748853780000, "2502.97000000", "2502.97000000", "2501.13000000", "2501.26000000", "163.94880000", 1748853839999, "410143.99570200", 2203, "88.94660000", "222500.32853400", "0"], [1748853840000, "2501.26000000", "2501.26000000", "2498.24000000", "2500.04000000", "523.00310000", 1748853899999, "1307148.01206700", 3420, "195.66660000", "488977.03504700", "0"], [1748853900000, "2500.04000000", "2500.63000000", "2499.84000000", "2500.13000000", "148.90750000", 1748853959999, "372308.51640000", 1283, "70.55840000", "176409.01759000", "0"], [1748853960000, "2500.12000000", "2500.14000000", "2497.50000000", "2499.63000000", "330.82550000", 1748854019999, "826570.60179600", 3307, "145.80090000", "364250.28505700", "0"], [1748854020000, "2499.63000000", "2500.20000000", "2498.30000000", "2500.00000000", "226.31490000", 1748854079999, "565661.04075500", 2029, "41.95230000", "104852.31747800", "0"], [1748854080000, "2499.99000000", "2503.10000000", "2499.52000000", "2501.26000000", "445.73880000", 1748854139999, "1114895.62756100", 2451, "360.77770000", "902364.37205900", "0"], [1748854140000, "2501.25000000", "2501.25000000", "2499.64000000", "2499.68000000", "148.96250000", 1748854199999, "372423.66703600", 2080, "61.85330000", "154642.67700200", "0"], [1748854200000, "2499.67000000", "2499.67000000", "2495.05000000", "2496.36000000", "487.97040000", 1748854259999, "1218332.67960700", 4165, "211.14820000", "527044.12767700", "0"], [1748854260000, "2496.36000000", "2497.24000000", "2492.90000000", "2493.50000000", "596.36170000", 1748854319999, "1487706.48204000", 3571, "218.83040000", "545824.54235600", "0"], [1748854320000, "2493.49000000", "2495.50000000", "2491.85000000", "2494.62000000", "424.96910000", 1748854379999, "1059603.65493900", 4138, "265.44750000", "661903.05585700", "0"], [1748854380000, "2494.63000000", "2494.66000000", "2492.21000000", "2492.98000000", "154.70170000", 1748854439999, "385731.18033500", 2696, "56.37370000", "140551.53737500", "0"], [1748854440000, "2492.98000000", "2493.00000000", "2490.10000000", "2492.28000000", "373.85130000", 1748854499999, "931407.33719300", 3407, "240.09480000", "598166.68363500", "0"], [1748854500000, "2492.27000000", "2494.21000000", "2492.00000000", "2494.21000000", "300.07450000", 1748854559999, "748229.65862500", 2191, "196.82960000", "490791.05364800", "0"], [1748854560000, "2494.20000000", "2495.69000000", "2494.13000000", "2495.54000000", "90.17460000", 1748854619999, "224988.91856100", 1159, "68.79830000", "171652.57042400", "0"], [1748854620000, "2495.53000000", "2495.53000000", "2493.66000000", "2495.21000000", "100.89760000", 1748854679999, "251706.36543700", 1542, "43.61910000", "108815.85092500", "0"], [1748854680000, "2495.21000000", "2496.80000000", "2495.21000000", "2496.14000000", "199.99280000", 1748854739999, "499163.56715600", 2149, "121.54870000", "303353.86607900", "0"], [1748854740000, "2496.13000000", "2496.13000000", "2492.74000000", "2494.58000000", "621.75890000", 1748854799999, "1550579.63645200", 2435, "188.37220000", "469680.41367500", "0"], [1748854800000, "2494.57000000", "2494.94000000", "2492.70000000", "2492.81000000", "178.08300000", 1748854859999, "444088.67752100", 2654, "73.50060000", "183284.89203200", "0"], [1748854860000, "2492.80000000", "2492.80000000", "2491.03000000", "2491.53000000", "252.77390000", 1748854919999, "629936.39208300", 2466, "131.33850000", "327316.93773500", "0"], [1748854920000, "2491.52000000", "2491.52000000", "2487.18000000", "2488.16000000", "1201.50890000", 1748854979999, "2990617.40810200", 5519, "193.71190000", "482100.27705700", "0"], [1748854980000, "2488.17000000", "2490.20000000", "2488.02000000", "2490.13000000", "370.69640000", 1748855039999, "922690.33609800", 2689, "248.07060000", "617424.46344300", "0"], [1748855040000, "2490.13000000", "2492.02000000", "2489.27000000", "2491.51000000", "158.10910000", 1748855099999, "393846.57430600", 1968, "84.63850000", "210799.52280600", "0"], [1748855100000, "2491.51000000", "2491.52000000", "2489.20000000", "2490.00000000", "409.10230000", 1748855159999, "1018689.96678000", 4227, "250.68890000", "624200.69300700", "0"], [1748855160000, "2490.00000000", "2490.00000000", "2484.41000000", "2487.92000000", "873.15400000", 1748855219999, "2171090.37309400", 6086, "230.42270000", "572811.09495600", "0"], [1748855220000, "2487.92000000", "2488.70000000", "2485.60000000", "2487.00000000", "768.27530000", 1748855279999, "1910969.56822200", 5758, "293.73370000", "730581.72672500", "0"], [1748855280000, "2487.01000000", "2489.40000000", "2484.00000000", "2488.75000000", "504.87120000", 1748855339999, "1255249.87583000", 5035, "256.75660000", "638517.17488800", "0"], [1748855340000, "2488.74000000", "2492.00000000", "2486.65000000", "2489.01000000", "1377.33910000", 1748855399999, "3427867.88347900", 5643, "256.95050000", "639682.40395400", "0"], [1748855400000, "2489.00000000", "2489.20000000", "2485.76000000", "2485.80000000", "156.95530000", 1748855459999, "390419.93568100", 2898, "87.66840000", "218076.90076700", "0"], [1748855460000, "2485.80000000", "2487.49000000", "2484.59000000", "2486.80000000", "330.88050000", 1748855519999, "822567.09294400", 4319, "114.98100000", "285839.87430100", "0"], [1748855520000, "2486.81000000", "2488.58000000", "2480.00000000", "2480.73000000", "1948.73880000", 1748855579999, "4836841.04559500", 7269, "569.13350000", "1412621.71378100", "0"], [1748855580000, "2480.73000000", "2482.02000000", "2478.23000000", "2481.16000000", "1796.84050000", 1748855639999, "4455989.29993800", 8960, "888.58270000", "2203379.46412700", "0"], [1748855640000, "2481.15000000", "2482.60000000", "2480.27000000", "2482.39000000", "365.00200000", 1748855699999, "905862.43132700", 2636, "133.06950000", "330227.96361400", "0"], [1748855700000, "2482.38000000", "2482.38000000", "2479.40000000", "2480.90000000", "415.34690000", 1748855759999, "1030436.93520700", 4176, "206.92010000", "513377.65176000", "0"], [1748855760000, "2480.90000000", "2482.65000000", "2478.00000000", "2482.16000000", "1999.36090000", 1748855819999, "4958213.53109600", 6127, "699.80120000", "1735862.54371900", "0"], [1748855820000, "2482.15000000", "2483.65000000", "2480.19000000", "2483.64000000", "1013.52480000", 1748855879999, "2516005.85302700", 4944, "607.75300000", "1508789.02552400", "0"], [1748855880000, "2483.65000000", "2487.02000000", "2483.65000000", "2485.56000000", "645.26800000", 1748855939999, "1604115.19618000", 4393, "364.01050000", "904797.39521700", "0"], [1748855940000, "2485.56000000", "2486.62000000", "2484.80000000", "2485.69000000", "364.34100000", 1748855999999, "905693.32619200", 2585, "207.81690000", "516599.19989400", "0"], [1748856000000, "2485.70000000", "2488.00000000", "2485.70000000", "2488.00000000", "273.26870000", 1748856059999, "679692.57309700", 3188, "165.42190000", "411416.21045200", "0"], [1748856060000, "2488.01000000", "2488.01000000", "2485.55000000", "2486.18000000", "403.12340000", 1748856119999, "1002488.83081100", 2536, "197.41430000", "490923.57263600", "0"], [1748856120000, "2486.18000000", "2487.12000000", "2486.02000000", "2487.06000000", "133.14740000", 1748856179999, "331080.89259500", 2173, "103.06630000", "256285.71693800", "0"], [1748856180000, "2487.06000000", "2487.40000000", "2486.61000000", "2487.19000000", "93.12910000", 1748856239999, "231616.68669600", 1250, "50.82200000", "126394.81808000", "0"], [1748856240000, "2487.18000000", "2487.91000000", "2486.28000000", "2487.40000000", "101.78350000", 1748856299999, "253167.57912100", 2159, "86.45530000", "215045.05962800", "0"], [1748856300000, "2487.40000000", "2487.40000000", "2484.67000000", "2486.46000000", "234.64040000", 1748856359999, "583276.04320700", 3144, "115.52680000", "287172.84399000", "0"], [1748856360000, "2486.46000000", "2486.46000000", "2485.17000000", "2486.37000000", "158.91430000", 1748856419999, "394994.04391500", 1872, "128.36500000", "319060.84814800", "0"], [1748856420000, "2486.36000000", "2486.55000000", "2485.37000000", "2486.55000000", "117.78690000", 1748856479999, "292804.75176000", 1400, "79.91290000", "198653.70598400", "0"], [1748856480000, "2486.55000000", "2486.55000000", "2483.41000000", "2484.17000000", "881.23600000", 1748856539999, "2189402.40075800", 2443, "160.81000000", "399548.21810300", "0"], [1748856540000, "2484.17000000", "2485.45000000", "2483.19000000", "2483.80000000", "382.52200000", 1748856599999, "950366.98065900", 2585, "223.97690000", "556500.35270100", "0"], [1748856600000, "2483.79000000", "2483.80000000", "2482.43000000", "2482.64000000", "585.83650000", 1748856659999, "1454647.71845700", 3485, "446.16970000", "1107830.91557500", "0"], [1748856660000, "2482.63000000", "2487.44000000", "2481.80000000", "2487.15000000", "550.28760000", 1748856719999, "1367411.95312900", 4213, "336.88070000", "837090.81483900", "0"], [1748856720000, "2487.16000000", "2489.01000000", "2487.07000000", "2488.64000000", "845.77200000", 1748856779999, "2104701.88778900", 2669, "283.26710000", "704860.93921000", "0"], [1748856780000, "2488.64000000", "2490.00000000", "2488.24000000", "2489.47000000", "199.81270000", 1748856839999, "497328.95408500", 2093, "114.04210000", "283854.54870700", "0"], [1748856840000, "2489.46000000", "2489.47000000", "2488.25000000", "2489.20000000", "109.10230000", 1748856899999, "271561.16375600", 1211, "58.62440000", "145920.77090700", "0"], [1748856900000, "2489.20000000", "2489.45000000", "2481.79000000", "2482.80000000", "935.94940000", 1748856959999, "2326868.38703300", 2953, "167.25600000", "415590.70582900", "0"], [1748856960000, "2482.80000000", "2483.01000000", "2478.86000000", "2481.70000000", "1005.71570000", 1748857019999, "2494593.12696500", 4146, "232.56100000", "576851.27043200", "0"], [1748857020000, "2481.69000000", "2482.86000000", "2480.15000000", "2482.60000000", "341.93290000", 1748857079999, "848469.71195600", 2809, "142.35560000", "353263.04394200", "0"], [1748857080000, "2482.60000000", "2484.80000000", "2482.43000000", "2484.74000000", "588.27170000", 1748857139999, "1460675.16115800", 2229, "573.77150000", "1424664.70169100", "0"], [1748857140000, "2484.73000000", "2484.73000000", "2483.34000000", "2483.69000000", "42.65640000", 1748857199999, "105950.72941600", 1669, "22.90810000", "56898.63151600", "0"], [1748857200000, "2483.69000000", "2484.09000000", "2482.22000000", "2482.27000000", "213.53370000", 1748857259999, "530264.53734200", 2327, "134.39380000", "333716.95640300", "0"], [1748857260000, "2482.27000000", "2482.72000000", "2481.51000000", "2482.55000000", "144.84100000", 1748857319999, "359544.60371400", 1887, "66.57480000", "165260.67934400", "0"], [1748857320000, "2482.55000000", "2482.70000000", "2481.51000000", "2482.50000000", "157.90490000", 1748857379999, "391926.54113700", 1549, "122.32810000", "303625.44473800", "0"], [1748857380000, "2482.51000000", "2482.52000000", "2481.20000000", "2481.20000000", "99.65520000", 1748857439999, "247336.46677300", 1725, "39.80300000", "98792.55848800", "0"], [1748857440000, "2481.20000000", "2481.20000000", "2480.15000000", "2480.55000000", "108.99730000", 1748857499999, "270390.16615900", 1713, "22.27300000", "55248.03114700", "0"], [1748857500000, "2480.56000000", "2480.56000000", "2478.14000000", "2480.15000000", "1016.39260000", 1748857559999, "2519666.98402800", 4985, "560.06520000", "1388435.48664700", "0"], [1748857560000, "2480.16000000", "2482.51000000", "2478.79000000", "2479.47000000", "300.18450000", 1748857619999, "744839.29390200", 2372, "149.11420000", "370017.04383100", "0"], [1748857620000, "2479.47000000", "2480.30000000", "2478.19000000", "2480.10000000", "192.23920000", 1748857679999, "476596.07248900", 2243, "88.88440000", "220360.87426800", "0"], [1748857680000, "2480.09000000", "2481.52000000", "2479.14000000", "2481.52000000", "340.19050000", 1748857739999, "843842.05976300", 2342, "187.60970000", "465341.94107100", "0"], [1748857740000, "2481.51000000", "2481.51000000", "2478.40000000", "2479.83000000", "227.20530000", 1748857799999, "563365.00368500", 1788, "79.78710000", "197832.41988800", "0"], [1748857800000, "2479.83000000", "2480.68000000", "2478.24000000", "2480.30000000", "137.39440000", 1748857859999, "340707.66217600", 1908, "71.97240000", "178481.34958800", "0"], [1748857860000, "2480.31000000", "2480.44000000", "2476.46000000", "2476.52000000", "569.31790000", 1748857919999, "1410764.56620000", 2372, "47.00390000", "116498.43938500", "0"], [1748857920000, "2476.52000000", "2478.35000000", "2475.00000000", "2478.35000000", "862.21630000", 1748857979999, "2134656.31986900", 3936, "273.78070000", "677965.51710400", "0"], [1748857980000, "2478.35000000", "2478.96000000", "2477.13000000", "2477.13000000", "140.04830000", 1748858039999, "347038.30961900", 1743, "48.38620000", "119897.72260900", "0"], [1748858040000, "2477.14000000", "2481.10000000", "2476.28000000", "2481.10000000", "274.62440000", 1748858099999, "680725.26692700", 1947, "201.52980000", "499615.04463800", "0"], [1748858100000, "2481.10000000", "2483.80000000", "2481.10000000", "2482.50000000", "303.82240000", 1748858159999, "754317.02590300", 2315, "173.16130000", "429879.51229600", "0"], [1748858160000, "2482.50000000", "2482.50000000", "2480.36000000", "2481.16000000", "166.67590000", 1748858219999, "413593.81089400", 2090, "45.57830000", "113085.41700000", "0"], [1748858220000, "2481.15000000", "2482.64000000", "2480.69000000", "2482.41000000", "229.45330000", 1748858279999, "569396.57636200", 1544, "162.69240000", "403720.72609000", "0"], [1748858280000, "2482.42000000", "2483.10000000", "2482.06000000", "2482.08000000", "210.75810000", 1748858339999, "523201.75648300", 1739, "120.30540000", "298658.17471500", "0"], [1748858340000, "2482.08000000", "2482.48000000", "2481.51000000", "2481.52000000", "77.22370000", 1748858399999, "191671.61169900", 1004, "32.82810000", "81479.85434000", "0"], [1748858400000, "2481.52000000", "2484.06000000", "2480.86000000", "2484.00000000", "520.11520000", 1748858459999, "1291409.42820500", 2581, "382.66410000", "950134.81390700", "0"], [1748858460000, "2484.00000000", "2484.01000000", "2480.73000000", "2480.98000000", "254.23480000", 1748858519999, "631179.58597900", 2742, "96.89860000", "240550.13034500", "0"], [1748858520000, "2480.97000000", "2481.52000000", "2479.30000000", "2480.74000000", "171.24150000", 1748858579999, "424741.84012500", 2284, "89.84800000", "222858.83890800", "0"], [1748858580000, "2480.73000000", "2481.82000000", "2477.74000000", "2477.75000000", "195.83030000", 1748858639999, "485575.89646600", 2655, "50.76210000", "125888.33225000", "0"], [1748858640000, "2477.74000000", "2478.59000000", "2476.40000000", "2478.25000000", "255.92900000", 1748858699999, "634016.84094000", 2629, "109.36780000", "270960.22655200", "0"], [1748858700000, "2478.26000000", "2478.59000000", "2476.51000000", "2478.36000000", "271.75920000", 1748858759999, "673183.46293800", 2604, "137.50370000", "340608.07472600", "0"], [1748858760000, "2478.36000000", "2488.20000000", "2477.40000000", "2488.20000000", "1643.87060000", 1748858819999, "4083015.49046300", 6176, "1249.82410000", "3104296.93632100", "0"], [1748858820000, "2488.19000000", "2488.39000000", "2485.79000000", "2485.80000000", "306.27690000", 1748858879999, "761799.76493200", 3125, "142.19350000", "353670.99884600", "0"], [1748858880000, "2485.81000000", "2489.70000000", "2485.17000000", "2488.96000000", "292.48570000", 1748858939999, "727526.08606600", 3290, "215.07140000", "534960.00010900", "0"], [1748858940000, "2488.96000000", "2489.78000000", "2487.60000000", "2487.98000000", "290.22310000", 1748858999999, "722178.72432400", 1918, "170.76510000", "424916.73701600", "0"], [1748859000000, "2487.99000000", "2488.29000000", "2487.00000000", "2487.52000000", "111.63100000", 1748859059999, "277725.83173300", 1269, "56.85850000", "141462.26681100", "0"], [1748859060000, "2487.52000000", "2488.86000000", "2486.49000000", "2487.30000000", "333.23980000", 1748859119999, "828913.05415800", 2355, "162.22390000", "403558.59286600", "0"], [1748859120000, "2487.36000000", "2489.57000000", "2487.31000000", "2488.51000000", "126.33840000", 1748859179999, "314408.03140300", 2164, "58.36730000", "145251.36144700", "0"], [1748859180000, "2488.50000000", "2488.78000000", "2487.60000000", "2488.59000000", "210.31310000", 1748859239999, "523325.81325000", 1515, "165.98660000", "413039.98038800", "0"], [1748859240000, "2488.59000000", "2489.40000000", "2488.44000000", "2489.20000000", "109.40630000", 1748859299999, "272297.19783300", 1438, "77.14080000", "191990.44221900", "0"], [1748859300000, "2489.20000000", "2489.20000000", "2486.61000000", "2487.19000000", "354.83970000", 1748859359999, "882683.73802800", 1541, "101.44380000", "252313.13512200", "0"], [1748859360000, "2487.18000000", "2487.19000000", "2477.93000000", "2480.74000000", "1578.32950000", 1748859419999, "3917390.92063900", 4310, "285.24460000", "707465.02857600", "0"], [1748859420000, "2480.74000000", "2481.87000000", "2480.74000000", "2481.87000000", "291.17640000", 1748859479999, "722475.17288100", 2489, "165.03660000", "409477.80996400", "0"], [1748859480000, "2481.86000000", "2481.86000000", "2477.19000000", "2480.41000000", "957.53970000", 1748859539999, "2374315.39058800", 3368, "321.80570000", "797849.82890400", "0"], [1748859540000, "2480.42000000", "2482.17000000", "2480.42000000", "2482.17000000", "207.08420000", 1748859599999, "513834.14997900", 1282, "93.47870000", "231951.13807000", "0"], [1748859600000, "2482.17000000", "2482.17000000", "2479.71000000", "2479.95000000", "140.09370000", 1748859659999, "347591.66241400", 1341, "69.94460000", "173541.57045900", "0"], [1748859660000, "2479.96000000", "2483.17000000", "2479.96000000", "2481.46000000", "501.96320000", 1748859719999, "1245789.93585300", 2200, "310.97370000", "771740.62011900", "0"], [1748859720000, "2481.46000000", "2481.46000000", "2478.47000000", "2479.36000000", "182.26790000", 1748859779999, "451970.11769100", 2180, "81.20100000", "201333.44555200", "0"], [1748859780000, "2479.36000000", "2480.57000000", "2479.14000000", "2479.17000000", "71.62080000", 1748859839999, "177618.19552300", 1096, "51.89820000", "128706.45125400", "0"], [1748859840000, "2479.17000000", "2479.17000000", "2478.24000000", "2478.89000000", "173.32020000", 1748859899999, "429630.79035200", 1209, "46.47400000", "115185.17695400", "0"], [1748859900000, "2478.90000000", "2484.22000000", "2478.90000000", "2483.90000000", "428.61170000", 1748859959999, "1063576.31268200", 1563, "406.31800000", "1008277.23053900", "0"], [1748859960000, "2483.97000000", "2484.45000000", "2482.53000000", "2484.20000000", "658.49060000", 1748860019999, "1635306.43003900", 2878, "404.48350000", "1004444.28272600", "0"], [1748860020000, "2484.20000000", "2484.36000000", "2482.70000000", "2482.71000000", "155.81500000", 1748860079999, "386950.50047700", 1147, "46.06410000", "114424.69958800", "0"], [1748860080000, "2482.70000000", "2483.17000000", "2482.20000000", "2482.76000000", "243.15910000", 1748860139999, "603676.83551800", 1204, "107.56860000", "267046.60632300", "0"], [1748860140000, "2482.76000000", "2482.94000000", "2482.14000000", "2482.40000000", "113.87460000", 1748860199999, "282672.62299900", 760, "57.62260000", "143035.34603700", "0"], [1748860200000, "2482.40000000", "2484.38000000", "2482.40000000", "2484.38000000", "76.46520000", 1748860259999, "189911.52726900", 1229, "66.13320000", "164259.02158000", "0"], [1748860260000, "2484.38000000", "2485.18000000", "2483.40000000", "2484.93000000", "291.87520000", 1748860319999, "725127.08207000", 2971, "111.77970000", "277681.07817500", "0"], [1748860320000, "2484.94000000", "2484.94000000", "2480.24000000", "2481.52000000", "403.03860000", 1748860379999, "1000726.89075700", 1994, "26.82130000", "66560.81829100", "0"], [1748860380000, "2481.53000000", "2482.90000000", "2480.68000000", "2480.80000000", "149.78170000", 1748860439999, "371721.77324500", 1799, "84.21580000", "209000.73324800", "0"], [1748860440000, "2480.80000000", "2480.80000000", "2479.20000000", "2479.26000000", "172.71460000", 1748860499999, "428284.36052500", 1468, "40.98080000", "101608.64009300", "0"], [1748860500000, "2479.27000000", "2480.40000000", "2478.45000000", "2479.14000000", "195.35490000", 1748860559999, "484304.60836100", 2103, "110.55930000", "274100.66298600", "0"], [1748860560000, "2479.13000000", "2480.90000000", "2477.39000000", "2480.80000000", "265.90580000", 1748860619999, "659047.27532700", 3721, "135.40640000", "335652.00200300", "0"], [1748860620000, "2480.81000000", "2482.18000000", "2480.00000000", "2481.83000000", "163.86660000", 1748860679999, "406638.81409300", 2281, "119.53560000", "296633.51525500", "0"], [1748860680000, "2481.84000000", "2483.10000000", "2481.61000000", "2482.69000000", "113.61860000", 1748860739999, "282027.46148100", 1617, "71.29800000", "176985.30274300", "0"], [1748860740000, "2482.69000000", "2483.05000000", "2481.98000000", "2483.04000000", "109.58990000", 1748860799999, "272029.43110800", 1115, "63.50090000", "157622.72322600", "0"], [1748860800000, "2483.05000000", "2484.71000000", "2483.05000000", "2484.71000000", "209.19660000", 1748860859999, "519672.55187400", 1368, "138.11390000", "343085.44165900", "0"], [1748860860000, "2484.71000000", "2485.38000000", "2484.70000000", "2484.71000000", "127.54870000", 1748860919999, "316969.57710100", 708, "29.98240000", "74510.84236700", "0"], [1748860920000, "2484.70000000", "2485.08000000", "2484.70000000", "2485.08000000", "51.79980000", 1748860979999, "128714.71061100", 311, "46.64400000", "115902.90055400", "0"], [1748860980000, "2485.07000000", "2485.77000000", "2484.00000000", "2485.28000000", "400.94190000", 1748861039999, "996363.22238300", 1271, "211.11630000", "524618.75570400", "0"], [1748861040000, "2485.27000000", "2485.27000000", "2481.67000000", "2481.68000000", "182.13240000", 1748861099999, "452275.84516500", 1499, "48.44060000", "120254.21925100", "0"], [1748861100000, "2481.68000000", "2482.46000000", "2481.30000000", "2482.46000000", "99.58170000", 1748861159999, "247169.67432600", 1026, "56.05160000", "139120.32141000", "0"], [1748861160000, "2482.46000000", "2483.42000000", "2482.45000000", "2483.42000000", "148.91590000", 1748861219999, "369748.17226300", 873, "95.99890000", "238347.75243000", "0"], [1748861220000, "2483.42000000", "2484.62000000", "2483.16000000", "2483.16000000", "76.69520000", 1748861279999, "190517.16434800", 1096, "55.08310000", "136832.69600200", "0"], [1748861280000, "2483.16000000", "2484.24000000", "2482.62000000", "2483.45000000", "119.80820000", 1748861339999, "297573.95809400", 1517, "59.58890000", "147995.76523300", "0"], [1748861340000, "2483.45000000", "2483.46000000", "2482.31000000", "2482.57000000", "96.49830000", 1748861399999, "239592.64824300", 1336, "63.36820000", "157332.99209500", "0"], [1748861400000, "2482.56000000", "2482.56000000", "2480.31000000", "2480.92000000", "811.68660000", 1748861459999, "2013791.30871800", 1298, "31.14210000", "77257.48385300", "0"], [1748861460000, "2480.92000000", "2481.89000000", "2480.92000000", "2481.86000000", "66.58400000", 1748861519999, "165200.26733100", 671, "56.53660000", "140269.67806000", "0"], [1748861520000, "2481.87000000", "2482.60000000", "2481.83000000", "2481.84000000", "91.12640000", 1748861579999, "226190.26415300", 963, "58.14040000", "144310.55326800", "0"], [1748861580000, "2481.84000000", "2484.44000000", "2481.83000000", "2484.30000000", "126.41530000", 1748861639999, "313919.44657000", 1481, "66.14820000", "164231.42619300", "0"], [1748861640000, "2484.31000000", "2484.80000000", "2484.29000000", "2484.44000000", "119.11350000", 1748861699999, "295937.67756300", 841, "98.17800000", "243922.81273200", "0"], [1748861700000, "2484.44000000", "2484.45000000", "2483.16000000", "2483.62000000", "75.28310000", 1748861759999, "186967.74926300", 849, "38.80100000", "96357.23549400", "0"], [1748861760000, "2483.62000000", "2484.17000000", "2482.16000000", "2482.17000000", "122.24430000", 1748861819999, "303579.21261400", 1351, "32.63700000", "81057.94368700", "0"], [1748861820000, "2482.17000000", "2483.15000000", "2481.54000000", "2481.54000000", "150.79670000", 1748861879999, "374365.41934400", 1888, "35.48110000", "88083.60404100", "0"], [1748861880000, "2481.54000000", "2481.56000000", "2481.53000000", "2481.56000000", "55.37110000", 1748861939999, "137405.66247600", 268, "31.71530000", "78703.00423700", "0"], [1748861940000, "2481.56000000", "2482.33000000", "2481.55000000", "2482.10000000", "124.33290000", 1748861999999, "308597.18930300", 829, "97.32030000", "241547.96148100", "0"], [1748862000000, "2482.10000000", "2482.47000000", "2481.39000000", "2482.20000000", "119.79080000", 1748862059999, "297332.51035000", 1528, "62.46770000", "155048.95769900", "0"], [1748862060000, "2482.19000000", "2482.89000000", "2480.37000000", "2480.98000000", "192.77010000", 1748862119999, "478358.10395300", 2075, "82.73650000", "205300.22839900", "0"], [1748862120000, "2480.99000000", "2483.19000000", "2480.56000000", "2482.16000000", "378.94790000", 1748862179999, "940379.74991900", 3439, "216.96200000", "538404.17359000", "0"], [1748862180000, "2482.16000000", "2482.46000000", "2480.64000000", "2482.46000000", "160.99090000", 1748862239999, "399522.40338800", 2149, "105.92590000", "262857.96939800", "0"], [1748862240000, "2482.45000000", "2482.46000000", "2480.49000000", "2481.15000000", "172.79820000", 1748862299999, "428729.60531800", 1956, "100.06790000", "248278.33166200", "0"], [1748862300000, "2481.16000000", "2482.05000000", "2479.68000000", "2480.23000000", "429.17240000", 1748862359999, "1064539.09589200", 2867, "128.00580000", "317533.97387900", "0"], [1748862360000, "2480.23000000", "2480.39000000", "2479.14000000", "2479.98000000", "158.62420000", 1748862419999, "393376.81195500", 2299, "88.71670000", "220006.60997400", "0"], [1748862420000, "2479.97000000", "2480.16000000", "2478.94000000", "2478.94000000", "218.20330000", 1748862479999, "541078.29305300", 1785, "143.09690000", "354850.79788200", "0"], [1748862480000, "2478.93000000", "2482.90000000", "2478.00000000", "2482.53000000", "480.04330000", 1748862539999, "1190574.63477500", 3094, "393.53920000", "976133.99721000", "0"], [1748862540000, "2482.52000000", "2482.52000000", "2481.15000000", "2482.35000000", "241.14130000", 1748862599999, "598521.19340900", 1906, "103.62170000", "257200.21006400", "0"], [1748862600000, "2482.34000000", "2485.66000000", "2482.34000000", "2485.66000000", "415.33320000", 1748862659999, "1031825.98659700", 2522, "371.59690000", "923202.29648600", "0"], [1748862660000, "2485.65000000", "2487.19000000", "2485.54000000", "2486.20000000", "217.65110000", 1748862719999, "541180.73371300", 1684, "125.91800000", "313084.25035600", "0"], [1748862720000, "2486.20000000", "2488.70000000", "2486.20000000", "2487.31000000", "477.00570000", 1748862779999, "1186787.53730700", 2841, "351.86020000", "875404.49412300", "0"], [1748862780000, "2487.31000000", "2488.20000000", "2486.77000000", "2487.90000000", "184.01220000", 1748862839999, "457673.09039000", 1690, "114.60910000", "285047.35104900", "0"], [1748862840000, "2487.90000000", "2487.90000000", "2486.90000000", "2486.92000000", "114.22240000", 1748862899999, "284099.93965100", 1278, "26.28570000", "65377.35396800", "0"], [1748862900000, "2486.92000000", "2487.38000000", "2484.35000000", "2485.57000000", "241.97360000", 1748862959999, "601437.65563100", 2591, "73.22600000", "182001.09288500", "0"], [1748862960000, "2485.56000000", "2486.62000000", "2485.31000000", "2486.40000000", "98.48260000", 1748863019999, "244835.57775100", 1448, "56.96140000", "141611.97110800", "0"], [1748863020000, "2486.39000000", "2488.42000000", "2485.89000000", "2487.28000000", "219.52150000", 1748863079999, "546018.07976800", 1505, "164.47080000", "409082.46029600", "0"], [1748863080000, "2487.27000000", "2487.37000000", "2485.59000000", "2485.69000000", "177.66340000", 1748863139999, "441694.06530700", 1666, "90.97940000", "226174.53627100", "0"], [1748863140000, "2485.70000000", "2486.08000000", "2484.71000000", "2485.18000000", "226.44620000", 1748863199999, "562804.79694400", 1940, "133.72940000", "332365.33902800", "0"], [1748863200000, "2485.17000000", "2485.91000000", "2485.02000000", "2485.17000000", "72.49460000", 1748863259999, "180173.67334600", 906, "45.11260000", "112119.44688000", "0"], [1748863260000, "2485.18000000", "2486.00000000", "2484.62000000", "2484.87000000", "96.05410000", 1748863319999, "238714.58415700", 1055, "32.97660000", "81958.33479900", "0"], [1748863320000, "2484.87000000", "2485.47000000", "2484.34000000", "2485.46000000", "59.98170000", 1748863379999, "149041.62791600", 1471, "27.66420000", "68743.76231200", "0"], [1748863380000, "2485.46000000", "2485.48000000", "2484.63000000", "2485.06000000", "98.50970000", 1748863439999, "244805.43872500", 1064, "42.83790000", "106450.76220100", "0"], [1748863440000, "2485.05000000", "2486.19000000", "2485.05000000", "2485.49000000", "144.44850000", 1748863499999, "359031.46719400", 989, "116.83950000", "290406.87963000", "0"], [1748863500000, "2485.49000000", "2485.59000000", "2484.40000000", "2484.80000000", "89.12720000", 1748863559999, "221474.35320300", 1495, "53.54700000", "133056.90966900", "0"], [1748863560000, "2484.80000000", "2485.58000000", "2484.33000000", "2485.18000000", "138.48470000", 1748863619999, "344132.69384000", 1272, "78.25820000", "194457.38326100", "0"], [1748863620000, "2485.17000000", "2485.17000000", "2483.16000000", "2483.17000000", "134.43740000", 1748863679999, "333937.59917400", 692, "2.77890000", "6901.66260300", "0"], [1748863680000, "2483.17000000", "2483.44000000", "2483.01000000", "2483.17000000", "123.99770000", 1748863739999, "307921.94459100", 605, "63.49360000", "157668.86418000", "0"], [1748863740000, "2483.17000000", "2483.81000000", "2482.57000000", "2483.00000000", "140.17200000", 1748863799999, "348028.54225600", 1034, "42.06460000", "104441.08204100", "0"], [1748863800000, "2483.00000000", "2483.16000000", "2482.16000000", "2483.15000000", "130.29280000", 1748863859999, "323475.40521600", 964, "11.17920000", "27755.80210700", "0"], [1748863860000, "2483.15000000", "2484.68000000", "2482.74000000", "2484.68000000", "60.50080000", 1748863919999, "150271.27727600", 978, "26.21260000", "65098.44036000", "0"], [1748863920000, "2484.67000000", "2485.42000000", "2484.16000000", "2485.42000000", "67.39230000", 1748863979999, "167446.31556200", 1353, "35.68230000", "88660.88736500", "0"], [1748863980000, "2485.41000000", "2485.98000000", "2485.23000000", "2485.98000000", "80.78570000", 1748864039999, "200777.36241100", 707, "65.93280000", "163863.92475600", "0"], [1748864040000, "2485.99000000", "2486.08000000", "2483.95000000", "2484.43000000", "164.17060000", 1748864099999, "407914.91849200", 1265, "24.41570000", "60663.82099700", "0"], [1748864100000, "2484.44000000", "2486.19000000", "2484.43000000", "2486.19000000", "38.46750000", 1748864159999, "95603.73016700", 1168, "27.28510000", "67816.76054500", "0"], [1748864160000, "2486.18000000", "2486.39000000", "2485.17000000", "2485.18000000", "79.16060000", 1748864219999, "196775.24060500", 1050, "53.73190000", "133561.47528200", "0"], [1748864220000, "2485.17000000", "2486.00000000", "2484.52000000", "2484.72000000", "229.35090000", 1748864279999, "570027.42381400", 1661, "94.30490000", "234373.81864900", "0"], [1748864280000, "2484.73000000", "2484.92000000", "2481.66000000", "2481.88000000", "197.30870000", 1748864339999, "489894.55612300", 1708, "52.37130000", "130037.63750800", "0"], [1748864340000, "2481.89000000", "2481.89000000", "2480.51000000", "2481.27000000", "256.05870000", 1748864399999, "635371.34152500", 2059, "81.93920000", "203310.47857500", "0"], [1748864400000, "2481.26000000", "2482.16000000", "2481.26000000", "2482.09000000", "139.82200000", 1748864459999, "347005.29838300", 1010, "80.06200000", "198692.72753300", "0"], [1748864460000, "2482.09000000", "2482.09000000", "2481.20000000", "2481.21000000", "51.62650000", 1748864519999, "128122.40253100", 923, "16.00690000", "39725.30888800", "0"], [1748864520000, "2481.21000000", "2482.17000000", "2479.15000000", "2479.76000000", "236.03260000", 1748864579999, "585552.88685100", 2404, "64.25680000", "159370.92469500", "0"], [1748864580000, "2479.75000000", "2479.75000000", "2477.00000000", "2477.41000000", "358.07330000", 1748864639999, "887435.34768000", 2550, "139.76500000", "346341.61329700", "0"], [1748864640000, "2477.41000000", "2479.07000000", "2476.93000000", "2478.20000000", "319.63490000", 1748864699999, "792106.97958300", 1631, "53.34000000", "132166.70004800", "0"], [1748864700000, "2478.20000000", "2479.32000000", "2475.72000000", "2476.20000000", "331.55760000", 1748864759999, "821508.71676000", 2683, "71.99880000", "178441.44845800", "0"], [1748864760000, "2476.19000000", "2481.40000000", "2475.72000000", "2479.20000000", "482.16040000", 1748864819999, "1195082.98115100", 3052, "262.61960000", "650932.61995400", "0"], [1748864820000, "2479.19000000", "2480.94000000", "2478.45000000", "2480.94000000", "300.12810000", 1748864879999, "744167.76098500", 2236, "113.77370000", "282116.64388300", "0"], [1748864880000, "2480.94000000", "2483.16000000", "2480.40000000", "2482.02000000", "226.38520000", 1748864939999, "561859.31125400", 2612, "160.28680000", "397823.66311900", "0"], [1748864940000, "2482.02000000", "2482.59000000", "2481.39000000", "2481.47000000", "218.14560000", 1748864999999, "541404.39221300", 1602, "58.22040000", "144485.92346800", "0"], [1748865000000, "2481.47000000", "2481.99000000", "2480.38000000", "2481.64000000", "137.33730000", 1748865059999, "340755.51902400", 1568, "41.08250000", "101932.29159500", "0"], [1748865060000, "2481.63000000", "2481.63000000", "2477.62000000", "2477.85000000", "386.14080000", 1748865119999, "957207.20957100", 2250, "144.91660000", "359287.37807400", "0"], [1748865120000, "2477.84000000", "2479.15000000", "2477.83000000", "2479.15000000", "144.23300000", 1748865179999, "357455.54724800", 1144, "93.90390000", "232729.65043200", "0"], [1748865180000, "2479.14000000", "2481.16000000", "2478.98000000", "2480.92000000", "75.99500000", 1748865239999, "188444.98176600", 1190, "32.24240000", "79954.40389100", "0"], [1748865240000, "2480.91000000", "2482.39000000", "2480.91000000", "2482.38000000", "177.52680000", 1748865299999, "440553.98898000", 1174, "92.09270000", "228535.49499600", "0"], [1748865300000, "2482.39000000", "2483.10000000", "2482.00000000", "2482.16000000", "67.20620000", 1748865359999, "166852.97375400", 1025, "50.18990000", "124611.21395100", "0"], [1748865360000, "2482.16000000", "2482.69000000", "2481.15000000", "2481.16000000", "43.25820000", 1748865419999, "107367.29454800", 944, "13.58100000", "33710.27547900", "0"], [1748865420000, "2481.16000000", "2481.83000000", "2481.00000000", "2481.83000000", "64.12290000", 1748865479999, "159101.07615500", 609, "16.35770000", "40587.33099800", "0"], [1748865480000, "2481.83000000", "2481.84000000", "2480.85000000", "2481.30000000", "68.30760000", 1748865539999, "169491.44992200", 696, "53.54770000", "132869.17913600", "0"], [1748865540000, "2481.30000000", "2481.31000000", "2480.51000000", "2480.94000000", "136.97070000", 1748865599999, "339829.43588000", 943, "34.90700000", "86602.37113400", "0"], [1748865600000, "2480.93000000", "2481.97000000", "2480.31000000", "2481.59000000", "783.69120000", 1748865659999, "1944325.90523200", 2622, "725.11330000", "1798991.97433700", "0"], [1748865660000, "2481.60000000", "2483.38000000", "2481.50000000", "2481.58000000", "234.96990000", 1748865719999, "583344.82631700", 2085, "116.07960000", "288183.60628800", "0"], [1748865720000, "2481.58000000", "2482.99000000", "2481.53000000", "2481.54000000", "75.87350000", 1748865779999, "188353.86523400", 1412, "64.54580000", "160233.36938500", "0"], [1748865780000, "2481.53000000", "2481.86000000", "2480.15000000", "2481.48000000", "192.17610000", 1748865839999, "476783.23634100", 1757, "55.93830000", "138780.32805000", "0"], [1748865840000, "2481.47000000", "2482.83000000", "2481.21000000", "2481.21000000", "66.44790000", 1748865899999, "164944.63201600", 1606, "27.61260000", "68544.91393000", "0"], [1748865900000, "2481.21000000", "2481.66000000", "2481.05000000", "2481.51000000", "67.68640000", 1748865959999, "167954.46371500", 851, "44.66820000", "110837.19978100", "0"], [1748865960000, "2481.52000000", "2484.35000000", "2478.52000000", "2484.34000000", "638.75160000", 1748866019999, "1584369.01289500", 3025, "153.41990000", "380733.28394200", "0"], [1748866020000, "2484.34000000", "2484.35000000", "2482.16000000", "2483.10000000", "204.93770000", 1748866079999, "508928.56985700", 2280, "92.91830000", "230739.10796800", "0"], [1748866080000, "2483.10000000", "2485.00000000", "2482.01000000", "2484.82000000", "109.75010000", 1748866139999, "272553.86213900", 1974, "57.74420000", "143404.84079700", "0"], [1748866140000, "2484.83000000", "2484.99000000", "2483.17000000", "2483.59000000", "106.87370000", 1748866199999, "265440.90885100", 1866, "30.00290000", "74527.15748100", "0"], [1748866200000, "2483.59000000", "2484.99000000", "2482.71000000", "2483.61000000", "187.37440000", 1748866259999, "465380.07089600", 1942, "49.95660000", "124091.29724900", "0"], [1748866260000, "2483.61000000", "2483.62000000", "2483.16000000", "2483.24000000", "92.82140000", 1748866319999, "230508.00696700", 886, "27.96970000", "69456.65177400", "0"], [1748866320000, "2483.24000000", "2484.99000000", "2482.83000000", "2484.95000000", "68.24910000", 1748866379999, "169494.83429900", 1599, "33.84870000", "84069.84093700", "0"], [1748866380000, "2484.95000000", "2485.60000000", "2484.19000000", "2485.25000000", "213.85260000", 1748866439999, "531439.56741300", 1982, "135.57520000", "336912.70195300", "0"], [1748866440000, "2485.26000000", "2485.26000000", "2484.17000000", "2484.66000000", "50.62240000", 1748866499999, "125776.78991100", 1215, "17.27200000", "42910.54368300", "0"], [1748866500000, "2484.66000000", "2484.67000000", "2482.84000000", "2483.23000000", "68.55870000", 1748866559999, "170280.63006700", 1760, "15.71450000", "39027.65372900", "0"], [1748866560000, "2483.23000000", "2483.60000000", "2481.49000000", "2481.49000000", "94.64770000", 1748866619999, "234993.01388200", 1542, "28.38900000", "70490.82288600", "0"], [1748866620000, "2481.49000000", "2483.89000000", "2480.16000000", "2483.50000000", "193.11140000", 1748866679999, "479353.94204900", 3396, "117.86230000", "292558.51609000", "0"], [1748866680000, "2483.50000000", "2484.18000000", "2482.40000000", "2483.68000000", "54.94920000", 1748866739999, "136460.74309400", 1975, "38.09330000", "94599.05227600", "0"], [1748866740000, "2483.69000000", "2484.16000000", "2480.89000000", "2480.89000000", "96.68270000", 1748866799999, "239978.33933600", 2062, "43.54750000", "108074.22525100", "0"], [1748866800000, "2480.90000000", "2482.08000000", "2479.99000000", "2480.15000000", "194.34490000", 1748866859999, "482063.28948900", 1746, "31.27880000", "77600.45980600", "0"], [1748866860000, "2480.14000000", "2480.15000000", "2478.14000000", "2478.22000000", "520.97740000", 1748866919999, "1291458.84343900", 1963, "50.81120000", "125941.03128000", "0"], [1748866920000, "2478.22000000", "2479.70000000", "2477.88000000", "2478.66000000", "243.75960000", 1748866979999, "604140.27970500", 1756, "168.44350000", "417476.65295400", "0"], [1748866980000, "2478.66000000", "2479.30000000", "2478.21000000", "2478.94000000", "245.03450000", 1748867039999, "607384.55380700", 1509, "21.82830000", "54112.19967000", "0"], [1748867040000, "2478.94000000", "2479.19000000", "2478.14000000", "2479.19000000", "76.45680000", 1748867099999, "189523.61499300", 840, "30.24760000", "74981.17055200", "0"], [1748867100000, "2479.20000000", "2480.00000000", "2478.61000000", "2480.00000000", "111.87200000", 1748867159999, "277361.99748400", 1898, "80.95420000", "200704.11551500", "0"], [1748867160000, "2479.99000000", "2482.14000000", "2479.69000000", "2481.85000000", "258.70900000", 1748867219999, "641890.23556700", 2780, "214.83680000", "533033.66816500", "0"], [1748867220000, "2481.84000000", "2482.92000000", "2481.27000000", "2482.63000000", "206.81230000", 1748867279999, "513365.02844000", 1964, "73.80630000", "183213.39453800", "0"], [1748867280000, "2482.63000000", "2483.89000000", "2482.62000000", "2483.54000000", "66.10300000", 1748867339999, "164148.83139100", 1100, "52.15630000", "129510.80756700", "0"], [1748867340000, "2483.54000000", "2484.16000000", "2483.12000000", "2484.00000000", "82.24390000", 1748867399999, "204262.29790300", 1271, "71.98610000", "178786.60520200", "0"], [1748867400000, "2484.00000000", "2484.00000000", "2482.74000000", "2483.23000000", "71.27770000", 1748867459999, "177002.55270000", 1557, "43.62800000", "108340.30689100", "0"], [1748867460000, "2483.23000000", "2484.98000000", "2483.23000000", "2484.73000000", "88.09330000", 1748867519999, "218842.20223700", 1477, "48.83460000", "121317.11826000", "0"], [1748867520000, "2484.74000000", "2485.19000000", "2484.46000000", "2484.72000000", "130.33250000", 1748867579999, "323857.69369100", 1115, "108.71510000", "270138.68915100", "0"], [1748867580000, "2484.72000000", "2490.30000000", "2484.44000000", "2488.88000000", "1530.29820000", 1748867639999, "3808555.14889600", 4695, "838.74460000", "2087069.15941100", "0"], [1748867640000, "2488.87000000", "2490.21000000", "2488.87000000", "2489.33000000", "291.67450000", 1748867699999, "726194.22722000", 2062, "143.94620000", "358379.98898500", "0"], [1748867700000, "2489.34000000", "2489.52000000", "2487.46000000", "2489.20000000", "175.62320000", 1748867759999, "437002.52422500", 2455, "114.74790000", "285514.38451900", "0"], [1748867760000, "2489.19000000", "2489.19000000", "2487.52000000", "2488.58000000", "149.36810000", 1748867819999, "371659.77825800", 2076, "92.58110000", "230347.58765800", "0"], [1748867820000, "2488.58000000", "2493.00000000", "2488.44000000", "2492.39000000", "1435.56710000", 1748867879999, "3576857.35435100", 3338, "1251.64340000", "3118756.26603900", "0"], [1748867880000, "2492.39000000", "2494.10000000", "2492.14000000", "2493.05000000", "423.74370000", 1748867939999, "1056280.88362600", 3438, "298.56770000", "744201.07138100", "0"], [1748867940000, "2493.05000000", "2493.56000000", "2492.47000000", "2492.47000000", "434.97770000", 1748867999999, "1084359.41380900", 2188, "250.25260000", "623834.29064100", "0"], [1748868000000, "2492.47000000", "2496.24000000", "2492.21000000", "2496.00000000", "632.37610000", 1748868059999, "1577792.66245300", 3455, "239.73380000", "598079.03572500", "0"], [1748868060000, "2495.99000000", "2496.71000000", "2494.51000000", "2494.99000000", "225.11750000", 1748868119999, "561801.17739200", 4605, "160.49680000", "400537.84116000", "0"], [1748868120000, "2495.00000000", "2496.70000000", "2494.81000000", "2496.69000000", "268.65310000", 1748868179999, "670509.58800500", 2680, "220.34030000", "549933.18430600", "0"], [1748868180000, "2496.70000000", "2497.44000000", "2494.27000000", "2494.78000000", "452.59540000", 1748868239999, "1129628.26100800", 2991, "124.20940000", "309978.67019400", "0"], [1748868240000, "2494.78000000", "2495.23000000", "2493.60000000", "2493.72000000", "112.79120000", 1748868299999, "281312.66223600", 1725, "48.92250000", "122013.40019700", "0"], [1748868300000, "2493.72000000", "2495.23000000", "2492.81000000", "2494.59000000", "127.73090000", 1748868359999, "318570.46194100", 3049, "58.39480000", "145652.27364400", "0"], [1748868360000, "2494.59000000", "2494.69000000", "2493.21000000", "2494.17000000", "105.57610000", 1748868419999, "263310.07266900", 1926, "54.79030000", "136650.89550000", "0"], [1748868420000, "2494.18000000", "2494.23000000", "2493.70000000", "2494.11000000", "71.05850000", 1748868479999, "177216.83783500", 1091, "38.17900000", "95216.35737200", "0"], [1748868480000, "2494.12000000", "2494.23000000", "2491.12000000", "2491.13000000", "138.02750000", 1748868539999, "344083.67505100", 1387, "17.31240000", "43158.35214800", "0"], [1748868540000, "2491.12000000", "2492.82000000", "2491.07000000", "2492.82000000", "131.66920000", 1748868599999, "328107.13374900", 1422, "87.73870000", "218621.58589900", "0"], [1748868600000, "2492.82000000", "2492.89000000", "2491.70000000", "2491.71000000", "102.38610000", 1748868659999, "255185.95352400", 699, "17.42390000", "43427.57466900", "0"], [1748868660000, "2491.70000000", "2491.71000000", "2490.21000000", "2490.43000000", "126.57960000", 1748868719999, "315285.84792300", 1679, "32.14200000", "80051.59674200", "0"], [1748868720000, "2490.44000000", "2490.96000000", "2490.43000000", "2490.79000000", "47.30230000", 1748868779999, "117816.60900300", 632, "28.24300000", "70343.23039500", "0"], [1748868780000, "2490.79000000", "2492.19000000", "2490.78000000", "2492.19000000", "84.12760000", 1748868839999, "209602.08227400", 619, "51.43470000", "128147.80354700", "0"], [1748868840000, "2492.19000000", "2492.62000000", "2491.81000000", "2492.21000000", "155.54720000", 1748868899999, "387652.30645200", 1024, "53.19460000", "132567.25326000", "0"], [1748868900000, "2492.21000000", "2493.26000000", "2492.21000000", "2492.41000000", "361.14410000", 1748868959999, "900198.61903100", 1429, "320.39630000", "798623.10245900", "0"], [1748868960000, "2492.41000000", "2492.92000000", "2491.49000000", "2492.78000000", "164.33180000", 1748869019999, "409577.40349200", 1057, "99.02190000", "246794.14146800", "0"], [1748869020000, "2492.78000000", "2493.76000000", "2492.07000000", "2493.50000000", "94.59720000", 1748869079999, "235808.69864700", 1238, "36.74090000", "91585.48329600", "0"], [1748869080000, "2493.51000000", "2497.00000000", "2493.51000000", "2496.88000000", "1268.10570000", 1748869139999, "3165310.94304600", 3250, "589.99400000", "1472420.95940000", "0"], [1748869140000, "2496.89000000", "2498.39000000", "2496.81000000", "2497.69000000", "417.03620000", 1748869199999, "1041608.01520500", 2026, "259.39880000", "647851.07835600", "0"], [1748869200000, "2497.69000000", "2498.99000000", "2497.04000000", "2497.36000000", "442.61690000", 1748869259999, "1105585.38341200", 2713, "134.56940000", "336144.48772000", "0"], [1748869260000, "2497.37000000", "2498.70000000", "2497.00000000", "2497.60000000", "218.36890000", 1748869319999, "545451.14689500", 2148, "66.67620000", "166545.11993100", "0"], [1748869320000, "2497.60000000", "2497.84000000", "2495.64000000", "2495.65000000", "152.00310000", 1748869379999, "379486.64348900", 1939, "45.15220000", "112725.95628100", "0"], [1748869380000, "2495.65000000", "2497.82000000", "2495.64000000", "2497.23000000", "137.91200000", 1748869439999, "344373.21655300", 1505, "96.17280000", "240140.87649400", "0"], [1748869440000, "2497.24000000", "2499.11000000", "2497.23000000", "2497.43000000", "185.02920000", 1748869499999, "462257.87592600", 2100, "105.58170000", "263763.03883600", "0"], [1748869500000, "2497.42000000", "2497.42000000", "2493.94000000", "2493.94000000", "173.98910000", 1748869559999, "434291.29022000", 2298, "22.76260000", "56803.69851200", "0"], [1748869560000, "2493.94000000", "2495.19000000", "2493.48000000", "2494.72000000", "131.09230000", 1748869619999, "326986.90134200", 1952, "71.44110000", "178203.27448900", "0"], [1748869620000, "2494.73000000", "2494.77000000", "2493.41000000", "2494.58000000", "313.40200000", 1748869679999, "781649.18297000", 1757, "271.09950000", "676137.42010000", "0"], [1748869680000, "2494.58000000", "2494.59000000", "2493.21000000", "2493.22000000", "108.04280000", 1748869739999, "269465.33759300", 1074, "19.26330000", "48041.66247300", "0"], [1748869740000, "2493.22000000", "2493.22000000", "2489.99000000", "2490.18000000", "421.29250000", 1748869799999, "1049386.97948600", 1926, "146.08150000", "363793.12196800", "0"], [1748869800000, "2490.19000000", "2490.19000000", "2488.70000000", "2489.88000000", "241.55340000", 1748869859999, "601264.60652500", 1363, "169.69650000", "422368.82027100", "0"], [1748869860000, "2489.89000000", "2491.67000000", "2489.84000000", "2491.67000000", "96.45860000", 1748869919999, "240256.58810100", 1259, "66.29760000", "165127.01863000", "0"], [1748869920000, "2491.67000000", "2492.28000000", "2490.88000000", "2492.28000000", "147.26010000", 1748869979999, "366930.06746100", 1498, "48.97130000", "122026.13278700", "0"], [1748869980000, "2492.28000000", "2494.23000000", "2492.28000000", "2493.86000000", "101.86020000", 1748870039999, "253934.63532200", 1326, "61.30490000", "152839.16707400", "0"], [1748870040000, "2493.86000000", "2494.08000000", "2492.69000000", "2492.71000000", "118.04970000", 1748870099999, "294386.57913900", 1531, "22.11730000", "55152.79596900", "0"], [1748870100000, "2492.71000000", "2495.88000000", "2492.70000000", "2495.88000000", "206.25600000", 1748870159999, "514304.87643200", 1485, "197.19720000", "491707.09601400", "0"], [1748870160000, "2495.88000000", "2497.62000000", "2495.20000000", "2496.60000000", "407.55620000", 1748870219999, "1017386.35422200", 3770, "172.96950000", "431757.18791000", "0"], [1748870220000, "2496.60000000", "2497.65000000", "2495.89000000", "2496.91000000", "359.81070000", 1748870279999, "898437.21200600", 3385, "96.93080000", "242021.25461100", "0"], [1748870280000, "2496.91000000", "2497.17000000", "2494.24000000", "2495.15000000", "86.60880000", 1748870339999, "216150.04173400", 2275, "40.13690000", "100174.77421700", "0"], [1748870340000, "2495.15000000", "2495.16000000", "2492.46000000", "2492.80000000", "113.99330000", 1748870399999, "284303.92384300", 1482, "9.93440000", "24768.31935100", "0"], [1748870400000, "2492.80000000", "2495.00000000", "2492.80000000", "2493.55000000", "95.28390000", 1748870459999, "237648.54103900", 1853, "59.79250000", "149118.61675300", "0"], [1748870460000, "2493.56000000", "2494.17000000", "2490.20000000", "2490.33000000", "208.26750000", 1748870519999, "519064.67972700", 2121, "23.35590000", "58201.44136000", "0"], [1748870520000, "2490.33000000", "2490.34000000", "2488.03000000", "2488.80000000", "291.85900000", 1748870579999, "726405.77308300", 2953, "39.26410000", "97718.58823600", "0"], [1748870580000, "2488.81000000", "2488.94000000", "2487.85000000", "2488.11000000", "123.79590000", 1748870639999, "308058.81881600", 1121, "14.65510000", "36467.60118400", "0"], [1748870640000, "2488.11000000", "2488.68000000", "2487.35000000", "2488.11000000", "262.93150000", 1748870699999, "654154.07525500", 1787, "36.22200000", "90117.16559300", "0"], [1748870700000, "2488.12000000", "2492.86000000", "2487.74000000", "2492.85000000", "240.29070000", 1748870759999, "598498.92877400", 1968, "171.22460000", "426476.27832200", "0"], [1748870760000, "2492.86000000", "2499.68000000", "2492.86000000", "2498.84000000", "569.72400000", 1748870819999, "1422402.80130700", 3304, "448.11200000", "1118831.43395000", "0"], [1748870820000, "2498.83000000", "2502.70000000", "2498.83000000", "2499.23000000", "520.76880000", 1748870879999, "1302143.27896100", 3902, "261.18250000", "653052.25043100", "0"], [1748870880000, "2499.24000000", "2501.24000000", "2498.05000000", "2499.77000000", "436.89660000", 1748870939999, "1091994.08297300", 3026, "240.90710000", "602129.03525900", "0"], [1748870940000, "2499.78000000", "2501.19000000", "2499.75000000", "2500.22000000", "119.43500000", 1748870999999, "298634.02798800", 1735, "61.59470000", "153999.78897700", "0"], [1748871000000, "2500.22000000", "2504.96000000", "2500.22000000", "2501.58000000", "920.44320000", 1748871059999, "2303155.04736800", 6062, "410.52470000", "1027231.62886700", "0"], [1748871060000, "2501.56000000", "2504.71000000", "2499.93000000", "2503.06000000", "355.39300000", 1748871119999, "889420.27589200", 5767, "193.55570000", "484422.83027900", "0"], [1748871120000, "2503.06000000", "2507.50000000", "2503.06000000", "2504.92000000", "746.54990000", 1748871179999, "1870545.35898200", 5290, "465.45210000", "1166155.69046900", "0"], [1748871180000, "2504.92000000", "2509.17000000", "2504.92000000", "2506.19000000", "809.30950000", 1748871239999, "2029097.02634500", 5839, "353.29530000", "885717.96307300", "0"], [1748871240000, "2506.18000000", "2508.34000000", "2504.81000000", "2506.32000000", "614.56580000", 1748871299999, "1540478.50969300", 4702, "251.88890000", "631476.60722700", "0"], [1748871300000, "2506.32000000", "2509.71000000", "2506.22000000", "2508.79000000", "423.47380000", 1748871359999, "1062126.40973000", 5622, "210.44160000", "527835.55849400", "0"], [1748871360000, "2508.80000000", "2512.34000000", "2508.80000000", "2511.06000000", "900.57810000", 1748871419999, "2260958.98807000", 6905, "612.25110000", "1537029.89284800", "0"], [1748871420000, "2511.05000000", "2512.16000000", "2508.89000000", "2511.22000000", "494.46160000", 1748871479999, "1241383.14665400", 5202, "322.15320000", "808812.69189200", "0"], [1748871480000, "2511.22000000", "2516.82000000", "2511.22000000", "2515.49000000", "1266.38050000", 1748871539999, "3184839.54371800", 6111, "984.29120000", "2475498.48891300", "0"], [1748871540000, "2515.50000000", "2519.35000000", "2515.50000000", "2519.00000000", "682.28880000", 1748871599999, "1717967.88322500", 6231, "416.28310000", "1048203.70644700", "0"], [1748871600000, "2519.00000000", "2519.99000000", "2512.71000000", "2513.49000000", "735.82290000", 1748871659999, "1851283.28309200", 7216, "317.72410000", "799467.32446100", "0"], [1748871660000, "2513.49000000", "2513.70000000", "2509.29000000", "2510.40000000", "606.01110000", 1748871719999, "1521616.47989200", 5575, "218.52670000", "548707.49514600", "0"], [1748871720000, "2510.39000000", "2510.39000000", "2504.55000000", "2506.50000000", "1016.18320000", 1748871779999, "2546735.78881500", 5864, "133.48760000", "334555.18421500", "0"], [1748871780000, "2506.49000000", "2509.30000000", "2506.49000000", "2508.54000000", "262.39230000", 1748871839999, "658101.89367900", 3301, "140.05490000", "351232.31838700", "0"], [1748871840000, "2508.54000000", "2512.92000000", "2508.54000000", "2511.88000000", "328.80800000", 1748871899999, "825775.29855700", 4171, "247.32520000", "621106.00127300", "0"], [1748871900000, "2511.89000000", "2513.20000000", "2509.20000000", "2512.20000000", "227.84570000", 1748871959999, "572077.50347100", 5142, "108.23460000", "271796.17350300", "0"], [1748871960000, "2512.20000000", "2512.20000000", "2507.00000000", "2507.01000000", "365.18510000", 1748872019999, "916487.34352400", 4197, "89.22670000", "223897.60505900", "0"], [1748872020000, "2507.00000000", "2507.00000000", "2503.26000000", "2503.72000000", "675.62630000", 1748872079999, "1692434.24139400", 5073, "256.56220000", "642561.67749100", "0"], [1748872080000, "2503.75000000", "2504.00000000", "2500.76000000", "2502.75000000", "1230.74960000", 1748872139999, "3079440.57501500", 4643, "582.86270000", "1458273.94948600", "0"], [1748872140000, "2502.75000000", "2504.05000000", "2500.68000000", "2501.97000000", "694.84340000", 1748872199999, "1738785.44379900", 5045, "292.82450000", "732676.92766400", "0"], [1748872200000, "2501.96000000", "2502.20000000", "2496.07000000", "2499.74000000", "1267.66720000", 1748872259999, "3166875.82039200", 6478, "503.77900000", "1258545.96984100", "0"], [1748872260000, "2499.73000000", "2501.98000000", "2498.94000000", "2500.27000000", "561.71350000", 1748872319999, "1404675.41880900", 4451, "141.40380000", "353586.91469500", "0"], [1748872320000, "2500.27000000", "2501.26000000", "2497.87000000", "2499.99000000", "385.46590000", 1748872379999, "963413.00633200", 5705, "158.24180000", "395519.13381400", "0"], [1748872380000, "2499.99000000", "2500.07000000", "2497.23000000", "2497.85000000", "468.25560000", 1748872439999, "1169865.52846400", 4375, "181.74290000", "454047.13077500", "0"], [1748872440000, "2497.85000000", "2500.88000000", "2496.73000000", "2500.49000000", "424.78560000", 1748872499999, "1061298.00635100", 4390, "234.60940000", "586216.90372700", "0"], [1748872500000, "2500.49000000", "2505.49000000", "2499.40000000", "2505.48000000", "353.93350000", 1748872559999, "885518.23103200", 4554, "222.13470000", "555836.52844300", "0"], [1748872560000, "2505.48000000", "2505.48000000", "2500.26000000", "2503.70000000", "235.90660000", 1748872619999, "590508.55465500", 4435, "77.59880000", "194209.73240800", "0"], [1748872620000, "2503.70000000", "2505.00000000", "2502.14000000", "2502.21000000", "259.70090000", 1748872679999, "650043.75696900", 3333, "110.93890000", "277713.94876500", "0"], [1748872680000, "2502.22000000", "2505.06000000", "2501.98000000", "2504.43000000", "557.57330000", 1748872739999, "1395826.31772600", 2721, "349.48630000", "874819.09104600", "0"], [1748872740000, "2504.44000000", "2504.73000000", "2503.35000000", "2504.67000000", "233.90440000", 1748872799999, "585660.29044000", 2101, "131.71770000", "329807.44867000", "0"], [1748872800000, "2504.67000000", "2504.67000000", "2496.27000000", "2497.13000000", "1332.81250000", 1748872859999, "3333850.35970700", 9377, "457.92580000", "1145381.93248300", "0"], [1748872860000, "2497.13000000", "2505.37000000", "2495.82000000", "2503.79000000", "626.71030000", 1748872919999, "1566787.45745100", 8851, "351.88350000", "879830.37638700", "0"], [1748872920000, "2503.79000000", "2511.49000000", "2502.81000000", "2508.50000000", "1019.71310000", 1748872979999, "2557555.72822000", 9571, "571.61220000", "1433679.03256200", "0"], [1748872980000, "2508.50000000", "2511.69000000", "2508.00000000", "2511.52000000", "394.56110000", 1748873039999, "990127.82337100", 6746, "209.76360000", "526352.40755700", "0"], [1748873040000, "2511.52000000", "2511.52000000", "2506.86000000", "2508.30000000", "621.85820000", 1748873099999, "1560192.43751400", 6432, "259.35250000", "650760.29880600", "0"], [1748873100000, "2508.30000000", "2509.00000000", "2504.57000000", "2505.69000000", "597.18290000", 1748873159999, "1497143.75182800", 7188, "175.66490000", "440302.05126600", "0"], [1748873160000, "2505.65000000", "2511.04000000", "2505.28000000", "2506.61000000", "448.05190000", 1748873219999, "1123642.90973700", 6831, "184.07930000", "461633.73223300", "0"], [1748873220000, "2506.61000000", "2512.13000000", "2506.61000000", "2512.07000000", "375.63350000", 1748873279999, "942482.68368200", 5747, "225.56890000", "566016.03815700", "0"], [1748873280000, "2512.06000000", "2516.40000000", "2512.06000000", "2515.41000000", "968.77490000", 1748873339999, "2436346.40785900", 6497, "705.51750000", "1774226.75483900", "0"], [1748873340000, "2515.42000000", "2515.84000000", "2512.80000000", "2515.83000000", "352.87510000", 1748873399999, "887373.68584600", 4845, "192.64880000", "484472.95033400", "0"], [1748873400000, "2515.83000000", "2516.69000000", "2509.67000000", "2511.53000000", "460.99500000", 1748873459999, "1158596.95727900", 6048, "250.86500000", "630614.14703700", "0"], [1748873460000, "2511.54000000", "2512.97000000", "2508.29000000", "2511.12000000", "588.76420000", 1748873519999, "1478294.69451200", 5612, "223.97650000", "562333.42107300", "0"], [1748873520000, "2511.12000000", "2515.71000000", "2510.30000000", "2513.69000000", "730.38400000", 1748873579999, "1836146.28799500", 5185, "468.88780000", "1178893.03948900", "0"], [1748873580000, "2513.69000000", "2514.00000000", "2511.33000000", "2513.03000000", "304.12950000", 1748873639999, "764210.32281900", 3521, "120.99000000", "304054.16524800", "0"], [1748873640000, "2513.02000000", "2515.19000000", "2513.02000000", "2514.66000000", "186.72810000", 1748873699999, "469498.43077200", 2845, "139.67410000", "351183.29659900", "0"], [1748873700000, "2514.67000000", "2515.70000000", "2511.08000000", "2511.33000000", "278.14540000", 1748873759999, "699277.00076400", 3359, "90.20600000", "226836.87523200", "0"], [1748873760000, "2511.33000000", "2516.29000000", "2510.67000000", "2513.09000000", "687.69990000", 1748873819999, "1728878.01693900", 5335, "506.09430000", "1272239.88874600", "0"], [1748873820000, "2513.09000000", "2513.09000000", "2509.50000000", "2510.58000000", "890.93630000", 1748873879999, "2237172.55355800", 4535, "157.03330000", "394291.67119800", "0"], [1748873880000, "2510.58000000", "2515.74000000", "2510.32000000", "2514.73000000", "766.75530000", 1748873939999, "1928111.35181600", 3047, "631.03020000", "1586885.77649300", "0"], [1748873940000, "2514.74000000", "2520.49000000", "2514.74000000", "2518.99000000", "918.46940000", 1748873999999, "2313279.54190400", 5326, "572.75100000", "1442496.08904600", "0"], [1748874000000, "2518.99000000", "2519.35000000", "2516.05000000", "2518.48000000", "200.30700000", 1748874059999, "504329.45618300", 5433, "78.23160000", "196944.86102500", "0"], [1748874060000, "2518.47000000", "2520.56000000", "2518.13000000", "2519.34000000", "371.49270000", 1748874119999, "936035.43247000", 4467, "222.58450000", "560822.72318100", "0"], [1748874120000, "2519.34000000", "2524.98000000", "2519.34000000", "2523.74000000", "657.03350000", 1748874179999, "1657231.82330000", 5571, "478.52480000", "1207153.36578200", "0"], [1748874180000, "2523.75000000", "2526.00000000", "2523.55000000", "2523.71000000", "853.37020000", 1748874239999, "2154770.29565600", 4412, "717.03480000", "1810510.91017900", "0"], [1748874240000, "2523.71000000", "2524.90000000", "2521.19000000", "2521.74000000", "593.59920000", 1748874299999, "1497932.69461100", 4706, "243.68580000", "614990.95834200", "0"], [1748874300000, "2521.74000000", "2536.00000000", "2521.22000000", "2535.00000000", "4779.54820000", 1748874359999, "12100605.93812200", 12692, "3416.43070000", "8647929.11835400", "0"], [1748874360000, "2534.99000000", "2540.79000000", "2533.96000000", "2534.25000000", "3556.27900000", 1748874419999, "9023251.50764800", 12962, "1977.04330000", "5016830.53821700", "0"], [1748874420000, "2534.25000000", "2535.61000000", "2532.28000000", "2533.00000000", "1491.61820000", 1748874479999, "3780190.85422700", 5821, "749.25820000", "1898965.21254900", "0"], [1748874480000, "2533.00000000", "2535.11000000", "2528.36000000", "2529.07000000", "1211.90180000", 1748874539999, "3068015.33655400", 5959, "384.71090000", "974000.33251700", "0"], [1748874540000, "2529.07000000", "2531.76000000", "2529.01000000", "2530.99000000", "525.06520000", 1748874599999, "1328647.58058900", 4253, "230.31880000", "582844.45072400", "0"], [1748874600000, "2530.99000000", "2533.70000000", "2530.95000000", "2532.66000000", "958.72800000", 1748874659999, "2427836.69446900", 7465, "424.09260000", "1073844.35013400", "0"], [1748874660000, "2532.67000000", "2533.06000000", "2528.23000000", "2528.40000000", "461.72660000", 1748874719999, "1168304.91116100", 6503, "184.94800000", "467994.48042800", "0"], [1748874720000, "2528.40000000", "2531.34000000", "2528.01000000", "2528.88000000", "371.06390000", 1748874779999, "938593.02800700", 4901, "108.20630000", "273695.76555400", "0"], [1748874780000, "2528.88000000", "2531.66000000", "2528.84000000", "2529.80000000", "387.28120000", 1748874839999, "980055.39074500", 4007, "224.28930000", "567625.14208600", "0"], [1748874840000, "2529.79000000", "2535.62000000", "2529.02000000", "2534.41000000", "660.47340000", 1748874899999, "1673296.28419500", 3960, "524.74910000", "1329498.80698000", "0"], [1748874900000, "2534.40000000", "2537.34000000", "2532.67000000", "2532.68000000", "875.27350000", 1748874959999, "2219300.79125000", 5388, "317.37210000", "804773.66109700", "0"], [1748874960000, "2532.69000000", "2535.06000000", "2531.66000000", "2534.04000000", "546.65760000", 1748875019999, "1384884.55287300", 5088, "205.23830000", "519976.87344600", "0"], [1748875020000, "2534.04000000", "2536.04000000", "2533.56000000", "2533.90000000", "386.54260000", 1748875079999, "979860.27181100", 4969, "247.12440000", "626442.75961300", "0"], [1748875080000, "2533.90000000", "2535.18000000", "2527.77000000", "2528.42000000", "812.68400000", 1748875139999, "2057315.82996400", 4663, "244.27920000", "618726.59266800", "0"], [1748875140000, "2528.42000000", "2528.80000000", "2525.20000000", "2525.49000000", "644.65170000", 1748875199999, "1629223.01241100", 4063, "82.00380000", "207205.79172800", "0"], [1748875200000, "2525.49000000", "2529.62000000", "2525.37000000", "2529.28000000", "315.72600000", 1748875259999, "797986.01860000", 3276, "139.93630000", "353738.95734000", "0"], [1748875260000, "2529.26000000", "2531.00000000", "2528.77000000", "2530.54000000", "299.34430000", 1748875319999, "757362.80505100", 4116, "226.22430000", "572368.02510900", "0"], [1748875320000, "2530.54000000", "2531.00000000", "2528.28000000", "2530.41000000", "171.92930000", 1748875379999, "434917.51155200", 3304, "77.05090000", "194887.30289600", "0"], [1748875380000, "2530.41000000", "2530.80000000", "2523.05000000", "2527.80000000", "2221.18930000", 1748875439999, "5611673.82405900", 3684, "190.36920000", "481032.71021800", "0"], [1748875440000, "2527.79000000", "2527.80000000", "2522.00000000", "2524.91000000", "1132.36610000", 1748875499999, "2859106.57988300", 4232, "679.14720000", "1714605.25087300", "0"], [1748875500000, "2524.92000000", "2526.50000000", "2524.85000000", "2525.59000000", "313.04820000", 1748875559999, "790681.85961000", 2924, "173.43350000", "438058.64192200", "0"], [1748875560000, "2525.60000000", "2525.60000000", "2520.49000000", "2521.34000000", "945.76640000", 1748875619999, "2385358.28617500", 4497, "191.43320000", "482678.22036100", "0"], [1748875620000, "2521.33000000", "2522.03000000", "2516.90000000", "2522.03000000", "1285.16690000", 1748875679999, "3238519.17141800", 5431, "394.10370000", "993172.01127000", "0"], [1748875680000, "2522.03000000", "2523.51000000", "2519.96000000", "2519.97000000", "361.35350000", 1748875739999, "911352.13193500", 3403, "101.46440000", "255903.38139000", "0"], [1748875740000, "2519.96000000", "2522.71000000", "2519.24000000", "2522.71000000", "401.74380000", 1748875799999, "1012626.20460800", 3355, "224.53780000", "566014.25959000", "0"], [1748875800000, "2522.70000000", "2522.96000000", "2520.68000000", "2520.68000000", "412.16520000", 1748875859999, "1039474.20625600", 3023, "117.99540000", "297600.52730600", "0"], [1748875860000, "2520.69000000", "2524.00000000", "2519.34000000", "2523.59000000", "306.98210000", 1748875919999, "774402.43623300", 2894, "157.49030000", "397299.32843700", "0"], [1748875920000, "2523.59000000", "2525.36000000", "2523.14000000", "2524.67000000", "225.07170000", 1748875979999, "568186.61924600", 2580, "124.05020000", "313148.63333700", "0"], [1748875980000, "2524.67000000", "2526.66000000", "2524.35000000", "2525.67000000", "343.01420000", 1748876039999, "866279.54456900", 2850, "231.95780000", "585777.82752800", "0"], [1748876040000, "2525.68000000", "2528.00000000", "2525.29000000", "2525.70000000", "360.49250000", 1748876099999, "910797.00518900", 3264, "182.87110000", "462029.03907600", "0"], [1748876100000, "2525.70000000", "2530.28000000", "2525.67000000", "2529.99000000", "435.47480000", 1748876159999, "1101318.60485300", 4021, "337.38470000", "853240.41215500", "0"], [1748876160000, "2529.98000000", "2532.05000000", "2529.91000000", "2531.16000000", "533.82490000", 1748876219999, "1351252.95787400", 3648, "419.64680000", "1062208.79156300", "0"], [1748876220000, "2531.16000000", "2531.89000000", "2530.87000000", "2530.87000000", "389.03080000", 1748876279999, "984768.24837100", 1924, "250.45290000", "633976.05598300", "0"], [1748876280000, "2530.88000000", "2532.17000000", "2529.66000000", "2530.16000000", "510.59060000", 1748876339999, "1292334.07880700", 2166, "341.86310000", "865382.26240500", "0"], [1748876340000, "2530.16000000", "2532.36000000", "2530.16000000", "2531.40000000", "350.97050000", 1748876399999, "888376.78100800", 2417, "211.44820000", "535183.99184000", "0"], [1748876400000, "2531.40000000", "2532.99000000", "2530.83000000", "2532.28000000", "858.35960000", 1748876459999, "2173437.72878900", 4123, "308.57580000", "781324.46025700", "0"], [1748876460000, "2532.29000000", "2532.42000000", "2528.02000000", "2528.66000000", "288.35890000", 1748876519999, "729636.45522100", 3253, "110.75000000", "280240.65950300", "0"], [1748876520000, "2528.65000000", "2530.41000000", "2528.39000000", "2528.40000000", "199.41440000", 1748876579999, "504425.87200300", 2789, "105.32230000", "266409.93938600", "0"], [1748876580000, "2528.40000000", "2528.40000000", "2524.03000000", "2524.03000000", "530.13990000", 1748876639999, "1339397.18618200", 3251, "215.38650000", "544313.48814800", "0"], [1748876640000, "2524.04000000", "2525.48000000", "2523.36000000", "2524.39000000", "398.03740000", 1748876699999, "1004768.64609300", 3279, "274.65440000", "693319.33286500", "0"], [1748876700000, "2524.39000000", "2527.06000000", "2524.39000000", "2527.05000000", "202.83390000", 1748876759999, "512275.86870200", 1911, "135.65040000", "342636.99315100", "0"], [1748876760000, "2527.06000000", "2527.06000000", "2523.86000000", "2525.93000000", "452.93040000", 1748876819999, "1143731.97583200", 3365, "271.06140000", "684379.78055300", "0"], [1748876820000, "2525.93000000", "2526.88000000", "2524.44000000", "2526.02000000", "162.68640000", 1748876879999, "410924.42139000", 3210, "56.62970000", "143047.82053400", "0"], [1748876880000, "2526.02000000", "2526.02000000", "2523.54000000", "2524.88000000", "164.15940000", 1748876939999, "414386.99325600", 2756, "64.55860000", "162954.53675800", "0"], [1748876940000, "2524.88000000", "2525.38000000", "2523.72000000", "2524.62000000", "742.33500000", 1748876999999, "1874159.89000000", 2536, "467.92710000", "1181311.62033000", "0"], [1748877000000, "2524.63000000", "2526.73000000", "2524.00000000", "2526.73000000", "318.28200000", 1748877059999, "803898.86012300", 1980, "190.39460000", "480890.54469200", "0"], [1748877060000, "2526.73000000", "2528.63000000", "2526.72000000", "2527.88000000", "454.38030000", 1748877119999, "1148635.75293900", 1853, "118.68990000", "300012.91457600", "0"], [1748877120000, "2527.87000000", "2529.82000000", "2527.60000000", "2529.20000000", "263.00020000", 1748877179999, "665149.15982100", 2382, "176.10160000", "445378.54971400", "0"], [1748877180000, "2529.21000000", "2537.69000000", "2529.06000000", "2537.22000000", "1280.23710000", 1748877239999, "3242902.36075600", 5247, "1150.79080000", "2914697.41222400", "0"], [1748877240000, "2537.21000000", "2537.22000000", "2534.81000000", "2535.53000000", "402.58970000", 1748877299999, "1020938.16686000", 3302, "144.18040000", "365616.31138900", "0"], [1748877300000, "2535.53000000", "2537.00000000", "2535.21000000", "2535.99000000", "581.34730000", 1748877359999, "1474481.36570300", 4122, "221.28780000", "561250.26888600", "0"], [1748877360000, "2535.99000000", "2535.99000000", "2531.49000000", "2534.25000000", "370.94910000", 1748877419999, "939751.15378600", 3617, "141.54460000", "358542.07537800", "0"], [1748877420000, "2534.26000000", "2534.84000000", "2532.67000000", "2534.44000000", "274.39840000", 1748877479999, "695250.49073900", 3655, "190.01450000", "481429.03982500", "0"], [1748877480000, "2534.43000000", "2537.29000000", "2534.43000000", "2536.30000000", "318.32690000", 1748877539999, "807352.37396300", 3300, "262.08030000", "664668.47611200", "0"], [1748877540000, "2536.30000000", "2537.43000000", "2535.90000000", "2536.35000000", "327.41770000", 1748877599999, "830503.14144000", 2151, "129.32520000", "328024.75588500", "0"], [1748877600000, "2536.35000000", "2537.91000000", "2535.34000000", "2535.34000000", "236.15070000", 1748877659999, "598975.01532600", 3128, "96.81930000", "245588.28398300", "0"], [1748877660000, "2535.35000000", "2537.00000000", "2533.16000000", "2533.17000000", "464.05860000", 1748877719999, "1176085.94472400", 2676, "113.20990000", "287032.76820800", "0"], [1748877720000, "2533.17000000", "2535.10000000", "2532.94000000", "2535.09000000", "127.65770000", 1748877779999, "323453.55489600", 1979, "65.61800000", "166262.80584500", "0"], [1748877780000, "2535.10000000", "2536.33000000", "2535.00000000", "2536.31000000", "162.31490000", 1748877839999, "411558.03956700", 2036, "110.47570000", "280102.28913600", "0"], [1748877840000, "2536.31000000", "2544.48000000", "2536.31000000", "2544.39000000", "2315.73530000", 1748877899999, "5884673.47783100", 7760, "1673.01600000", "4250646.97167800", "0"], [1748877900000, "2544.40000000", "2556.74000000", "2544.40000000", "2550.39000000", "6327.07560000", 1748877959999, "16142062.46582500", 16010, "3886.43670000", "9912349.21682100", "0"], [1748877960000, "2550.40000000", "2553.18000000", "2545.36000000", "2545.59000000", "711.60660000", 1748878019999, "1813699.30833200", 5096, "255.52250000", "651669.69508600", "0"], [1748878020000, "2545.60000000", "2545.60000000", "2543.85000000", "2543.85000000", "389.16170000", 1748878079999, "990257.89986800", 2731, "173.76690000", "442168.31310800", "0"], [1748878080000, "2543.86000000", "2545.20000000", "2541.46000000", "2542.50000000", "392.95910000", 1748878139999, "999500.60856300", 3605, "213.96950000", "544325.37687800", "0"], [1748878140000, "2542.50000000", "2543.00000000", "2539.07000000", "2539.44000000", "1700.22710000", 1748878199999, "4321632.08481100", 4319, "421.94050000", "1072255.26447800", "0"], [1748878200000, "2539.45000000", "2542.90000000", "2539.45000000", "2541.58000000", "651.25600000", 1748878259999, "1655162.22692200", 4048, "312.56940000", "794312.29862700", "0"], [1748878260000, "2541.58000000", "2542.94000000", "2539.38000000", "2541.83000000", "366.27390000", 1748878319999, "930772.84612900", 3007, "247.03710000", "627780.48179300", "0"], [1748878320000, "2541.83000000", "2542.01000000", "2539.93000000", "2541.12000000", "446.60240000", 1748878379999, "1134679.24141800", 3312, "270.03340000", "686044.26391600", "0"], [1748878380000, "2541.12000000", "2541.39000000", "2537.53000000", "2537.85000000", "633.46970000", 1748878439999, "1608831.01224800", 3860, "291.92310000", "741401.18991400", "0"], [1748878440000, "2537.84000000", "2540.50000000", "2536.83000000", "2536.83000000", "306.22640000", 1748878499999, "777345.53882500", 3822, "88.11140000", "223716.33326300", "0"], [1748878500000, "2536.81000000", "2538.77000000", "2536.74000000", "2538.77000000", "273.96780000", 1748878559999, "695282.74455600", 3077, "155.19840000", "393882.17098800", "0"], [1748878560000, "2538.77000000", "2540.00000000", "2537.09000000", "2537.97000000", "235.70110000", 1748878619999, "598297.90305100", 3883, "106.34760000", "269967.44584700", "0"], [1748878620000, "2537.97000000", "2538.63000000", "2534.81000000", "2534.90000000", "281.78990000", 1748878679999, "714853.92786200", 3207, "104.05020000", "263962.10685000", "0"], [1748878680000, "2534.90000000", "2537.44000000", "2533.93000000", "2536.43000000", "452.63360000", 1748878739999, "1147578.98649800", 2979, "226.40580000", "574107.31784400", "0"], [1748878740000, "2536.43000000", "2538.97000000", "2536.23000000", "2536.23000000", "337.31940000", 1748878799999, "855854.21006000", 3005, "210.08270000", "533009.29402100", "0"], [1748878800000, "2536.22000000", "2540.47000000", "2536.22000000", "2539.97000000", "464.27790000", 1748878859999, "1178464.44802900", 2982, "369.93890000", "938977.36846100", "0"], [1748878860000, "2539.96000000", "2541.46000000", "2539.44000000", "2541.06000000", "246.83070000", 1748878919999, "627030.60722600", 2459, "156.63960000", "397914.49410500", "0"], [1748878920000, "2541.06000000", "2541.46000000", "2540.61000000", "2541.36000000", "223.73150000", 1748878979999, "568532.36176900", 1469, "165.44100000", "420405.21340300", "0"], [1748878980000, "2541.36000000", "2541.36000000", "2539.20000000", "2539.20000000", "461.80470000", 1748879039999, "1173199.84286900", 2163, "102.44040000", "260224.91967400", "0"], [1748879040000, "2539.21000000", "2541.75000000", "2538.94000000", "2540.93000000", "422.23170000", 1748879099999, "1072632.10752900", 2409, "310.61060000", "789003.82145900", "0"], [1748879100000, "2540.94000000", "2544.14000000", "2539.72000000", "2543.33000000", "860.70910000", 1748879159999, "2187891.74744000", 3462, "524.32340000", "1332853.17006500", "0"], [1748879160000, "2543.34000000", "2545.00000000", "2543.10000000", "2543.72000000", "367.74550000", 1748879219999, "935462.46022000", 2458, "274.91540000", "699322.75938700", "0"], [1748879220000, "2543.72000000", "2545.46000000", "2542.36000000", "2542.37000000", "252.05310000", 1748879279999, "641240.46938000", 3125, "140.97550000", "358687.57218700", "0"], [1748879280000, "2542.37000000", "2542.37000000", "2541.02000000", "2541.02000000", "273.09110000", 1748879339999, "694146.75172000", 2831, "75.03800000", "190725.29896300", "0"], [1748879340000, "2541.02000000", "2541.03000000", "2538.21000000", "2538.89000000", "310.58630000", 1748879399999, "788601.04182100", 2596, "121.61180000", "308742.53027900", "0"], [1748879400000, "2538.89000000", "2544.94000000", "2538.62000000", "2544.94000000", "317.00380000", 1748879459999, "805606.80923800", 2662, "268.34940000", "681987.01025800", "0"], [1748879460000, "2544.94000000", "2547.75000000", "2543.78000000", "2544.11000000", "578.50210000", 1748879519999, "1472648.21054500", 4762, "340.16060000", "866032.85084400", "0"], [1748879520000, "2544.11000000", "2545.07000000", "2542.92000000", "2544.99000000", "272.39780000", 1748879579999, "692973.41731000", 1969, "211.88620000", "539026.88565800", "0"], [1748879580000, "2544.98000000", "2545.80000000", "2544.11000000", "2544.82000000", "344.20160000", 1748879639999, "876029.40714200", 2765, "138.04240000", "351323.88074500", "0"], [1748879640000, "2544.81000000", "2544.81000000", "2543.46000000", "2543.63000000", "263.36000000", 1748879699999, "669993.84529300", 1261, "114.91710000", "292347.64942300", "0"], [1748879700000, "2543.63000000", "2544.08000000", "2542.17000000", "2542.17000000", "316.67010000", 1748879759999, "805300.77850200", 1814, "170.65050000", "434031.20460500", "0"], [1748879760000, "2542.18000000", "2543.09000000", "2542.13000000", "2542.28000000", "248.07020000", 1748879819999, "630722.39702200", 1681, "154.61640000", "393109.08413600", "0"], [1748879820000, "2542.27000000", "2542.93000000", "2541.94000000", "2542.21000000", "258.09250000", 1748879879999, "656220.79618800", 1839, "88.13070000", "224083.82988800", "0"], [1748879880000, "2542.22000000", "2544.10000000", "2541.66000000", "2544.05000000", "737.74190000", 1748879939999, "1876102.77612800", 1965, "530.89530000", "1350037.55482300", "0"], [1748879940000, "2544.05000000", "2544.39000000", "2543.18000000", "2544.39000000", "237.09260000", 1748879999999, "603116.60317500", 1470, "124.23040000", "316011.78220100", "0"], [1748880000000, "2544.39000000", "2544.64000000", "2542.76000000", "2543.06000000", "915.54160000", 1748880059999, "2329026.57777200", 4374, "269.24230000", "684884.22532200", "0"], [1748880060000, "2543.06000000", "2545.92000000", "2542.77000000", "2542.81000000", "650.25100000", 1748880119999, "1654178.23605200", 4062, "409.18060000", "1040950.83202500", "0"], [1748880120000, "2542.81000000", "2543.42000000", "2539.99000000", "2540.72000000", "302.92730000", 1748880179999, "769873.49703300", 2990, "135.81760000", "345146.22417100", "0"], [1748880180000, "2540.72000000", "2540.72000000", "2539.03000000", "2539.49000000", "390.86930000", 1748880239999, "992718.84922500", 2685, "162.22220000", "412004.21168800", "0"], [1748880240000, "2539.49000000", "2542.14000000", "2539.19000000", "2541.08000000", "161.29110000", 1748880299999, "409776.00227200", 2420, "73.82400000", "187554.65619000", "0"], [1748880300000, "2541.09000000", "2543.47000000", "2541.09000000", "2543.24000000", "325.74970000", 1748880359999, "828213.13106000", 2309, "217.72410000", "553517.89941600", "0"], [1748880360000, "2543.24000000", "2543.45000000", "2541.02000000", "2541.42000000", "230.95280000", 1748880419999, "587143.55136000", 2653, "93.59130000", "237898.09038200", "0"], [1748880420000, "2541.42000000", "2541.78000000", "2539.52000000", "2539.70000000", "259.25580000", 1748880479999, "658699.20737300", 2609, "84.63150000", "215014.57635600", "0"], [1748880480000, "2539.71000000", "2541.17000000", "2538.61000000", "2538.61000000", "184.76860000", 1748880539999, "469335.18839500", 2809, "43.03880000", "109333.37399600", "0"], [1748880540000, "2538.61000000", "2541.09000000", "2538.01000000", "2541.09000000", "247.19330000", 1748880599999, "627635.92548700", 2563, "84.78020000", "215262.94410800", "0"], [1748880600000, "2541.09000000", "2542.28000000", "2538.68000000", "2538.68000000", "247.48350000", 1748880659999, "628685.60339300", 2800, "80.37010000", "204204.87158700", "0"], [1748880660000, "2538.68000000", "2540.23000000", "2538.44000000", "2539.85000000", "159.67780000", 1748880719999, "405461.04813200", 1695, "88.89410000", "225730.29901200", "0"], [1748880720000, "2539.84000000", "2540.46000000", "2538.99000000", "2539.44000000", "391.23810000", 1748880779999, "993671.11594000", 1669, "232.59440000", "590760.29859200", "0"], [1748880780000, "2539.45000000", "2539.62000000", "2537.35000000", "2537.78000000", "360.92490000", 1748880839999, "916178.99695800", 2080, "145.19440000", "368577.97785800", "0"], [1748880840000, "2537.78000000", "2538.18000000", "2536.81000000", "2537.55000000", "355.13050000", 1748880899999, "901100.93553100", 1778, "241.86700000", "613690.44145200", "0"], [1748880900000, "2537.55000000", "2539.95000000", "2537.47000000", "2538.71000000", "660.60740000", 1748880959999, "1677232.17700400", 2387, "211.47240000", "536902.06001900", "0"], [1748880960000, "2538.70000000", "2539.10000000", "2536.00000000", "2538.44000000", "199.52820000", 1748881019999, "506306.78960400", 3108, "65.40770000", "165990.90428200", "0"], [1748881020000, "2538.44000000", "2540.72000000", "2536.99000000", "2538.44000000", "236.23560000", 1748881079999, "599783.61665200", 3265, "114.30660000", "290214.72601200", "0"], [1748881080000, "2538.44000000", "2540.29000000", "2537.43000000", "2540.29000000", "180.33860000", 1748881139999, "457871.93687700", 2816, "90.90560000", "230806.20048700", "0"], [1748881140000, "2540.28000000", "2540.29000000", "2537.84000000", "2538.95000000", "159.99800000", 1748881199999, "406271.72551700", 2512, "49.36500000", "125346.42343500", "0"], [1748881200000, "2538.96000000", "2539.10000000", "2537.28000000", "2539.10000000", "137.62550000", 1748881259999, "349342.96933400", 1883, "39.97840000", "101474.44216000", "0"], [1748881260000, "2539.10000000", "2541.20000000", "2538.94000000", "2540.92000000", "359.63550000", 1748881319999, "913582.68652300", 3576, "256.78860000", "652329.95734100", "0"], [1748881320000, "2540.93000000", "2541.94000000", "2539.44000000", "2540.41000000", "299.88880000", 1748881379999, "761952.63352700", 3273, "109.78120000", "278923.89616800", "0"], [1748881380000, "2540.40000000", "2540.46000000", "2536.99000000", "2537.01000000", "216.48770000", 1748881439999, "549581.63484500", 3240, "46.46530000", "117963.69561600", "0"], [1748881440000, "2537.00000000", "2537.90000000", "2536.30000000", "2537.43000000", "168.75630000", 1748881499999, "428140.15953400", 1781, "45.08550000", "114385.55604700", "0"], [1748881500000, "2537.43000000", "2538.62000000", "2537.06000000", "2537.06000000", "216.67210000", 1748881559999, "549869.44358300", 1562, "94.22600000", "239116.71319200", "0"], [1748881560000, "2537.07000000", "2537.28000000", "2529.70000000", "2530.07000000", "1015.02730000", 1748881619999, "2570039.85914500", 5681, "303.09770000", "767122.66248000", "0"], [1748881620000, "2530.07000000", "2532.79000000", "2530.07000000", "2532.41000000", "695.23630000", 1748881679999, "1760299.00612700", 2241, "363.58050000", "920464.21749300", "0"], [1748881680000, "2532.42000000", "2533.50000000", "2532.15000000", "2532.80000000", "168.58300000", 1748881739999, "427011.63083800", 1607, "52.05510000", "131841.93408400", "0"], [1748881740000, "2532.79000000", "2534.00000000", "2532.03000000", "2534.00000000", "256.75200000", 1748881799999, "650302.90522500", 1543, "81.55330000", "206561.59143000", "0"], [1748881800000, "2533.99000000", "2535.09000000", "2533.09000000", "2533.09000000", "425.49830000", 1748881859999, "1078270.15067800", 2531, "149.75530000", "379533.31772700", "0"], [1748881860000, "2533.08000000", "2533.91000000", "2532.07000000", "2532.07000000", "276.06520000", 1748881919999, "699273.90927700", 2735, "101.80870000", "257877.88904300", "0"], [1748881920000, "2532.08000000", "2533.89000000", "2532.08000000", "2533.15000000", "217.99530000", 1748881979999, "552217.86158500", 2061, "137.89300000", "349293.33398800", "0"], [1748881980000, "2533.16000000", "2533.88000000", "2532.53000000", "2533.29000000", "190.61670000", 1748882039999, "482897.80444800", 1597, "103.42440000", "262025.73334900", "0"], [1748882040000, "2533.30000000", "2535.59000000", "2532.91000000", "2535.14000000", "239.80620000", 1748882099999, "607713.00270900", 2080, "183.26670000", "464464.19438600", "0"], [1748882100000, "2535.14000000", "2538.57000000", "2535.00000000", "2538.24000000", "233.51390000", 1748882159999, "592482.25316400", 2187, "144.51310000", "366681.24919400", "0"], [1748882160000, "2538.24000000", "2538.94000000", "2536.43000000", "2538.93000000", "240.70300000", 1748882219999, "610829.21536800", 2229, "82.47080000", "209275.10942400", "0"], [1748882220000, "2538.93000000", "2540.92000000", "2538.45000000", "2539.79000000", "284.86850000", 1748882279999, "723519.97415400", 2264, "173.49210000", "440653.45149200", "0"], [1748882280000, "2539.79000000", "2541.46000000", "2538.86000000", "2541.45000000", "232.61620000", 1748882339999, "590815.93865800", 1743, "144.64090000", "367376.54404500", "0"], [1748882340000, "2541.45000000", "2541.46000000", "2540.64000000", "2540.70000000", "215.76990000", 1748882399999, "548258.69197000", 1649, "72.86870000", "185145.57076800", "0"], [1748882400000, "2540.71000000", "2541.74000000", "2539.25000000", "2539.51000000", "215.36680000", 1748882459999, "547092.54740800", 2204, "109.08270000", "277085.87638100", "0"], [1748882460000, "2539.52000000", "2539.93000000", "2537.85000000", "2539.55000000", "188.99860000", 1748882519999, "479898.10678200", 2735, "45.69300000", "116016.05967400", "0"], [1748882520000, "2539.56000000", "2539.89000000", "2538.51000000", "2539.87000000", "289.55790000", 1748882579999, "735249.00409100", 1708, "151.02940000", "383527.86582600", "0"], [1748882580000, "2539.88000000", "2540.69000000", "2539.87000000", "2540.40000000", "97.82690000", 1748882639999, "248507.72174300", 1606, "37.88690000", "96242.45613900", "0"], [1748882640000, "2540.40000000", "2540.50000000", "2537.71000000", "2538.22000000", "301.14700000", 1748882699999, "764695.86450800", 2166, "69.84570000", "177349.49578000", "0"], [1748882700000, "2538.23000000", "2540.11000000", "2538.22000000", "2539.81000000", "96.11960000", 1748882759999, "244070.03743100", 1506, "39.51940000", "100346.76375500", "0"], [1748882760000, "2539.81000000", "2540.00000000", "2538.44000000", "2540.00000000", "155.25970000", 1748882819999, "394284.53730500", 1322, "31.45650000", "79877.73262000", "0"], [1748882820000, "2540.00000000", "2542.47000000", "2539.99000000", "2542.47000000", "181.54780000", 1748882879999, "461401.29458400", 1051, "127.91530000", "325070.54660200", "0"], [1748882880000, "2542.47000000", "2543.63000000", "2540.62000000", "2540.94000000", "354.52850000", 1748882939999, "901481.00860300", 2496, "138.82680000", "353036.72590300", "0"], [1748882940000, "2540.94000000", "2540.96000000", "2538.05000000", "2538.54000000", "159.66180000", 1748882999999, "405445.36240400", 1936, "38.41830000", "97551.86338300", "0"], [1748883000000, "2538.55000000", "2538.55000000", "2537.43000000", "2537.62000000", "253.43480000", 1748883059999, "643230.08389300", 1972, "61.60310000", "156344.50185600", "0"], [1748883060000, "2537.62000000", "2538.45000000", "2536.00000000", "2538.44000000", "181.81740000", 1748883119999, "461436.50691300", 1590, "25.44770000", "64577.23841400", "0"], [1748883120000, "2538.44000000", "2541.94000000", "2538.13000000", "2541.93000000", "470.32660000", 1748883179999, "1194905.48556800", 1682, "347.41570000", "882696.69458200", "0"], [1748883180000, "2541.94000000", "2545.89000000", "2541.94000000", "2544.89000000", "568.26840000", 1748883239999, "1445737.70724400", 2756, "459.86530000", "1169923.74190100", "0"], [1748883240000, "2544.90000000", "2549.45000000", "2544.89000000", "2548.29000000", "493.29820000", 1748883299999, "1256789.86994400", 3055, "294.09050000", "749268.02091000", "0"], [1748883300000, "2548.29000000", "2549.21000000", "2546.96000000", "2549.21000000", "289.72220000", 1748883359999, "738239.27885100", 2268, "123.92590000", "315750.53862500", "0"], [1748883360000, "2549.21000000", "2553.90000000", "2549.20000000", "2551.75000000", "1088.09770000", 1748883419999, "2776842.85321900", 5193, "712.18960000", "1817442.30638200", "0"], [1748883420000, "2551.75000000", "2553.50000000", "2551.74000000", "2552.40000000", "374.30490000", 1748883479999, "955373.27026500", 3037, "164.81290000", "420641.68558800", "0"], [1748883480000, "2552.39000000", "2552.40000000", "2548.43000000", "2548.43000000", "456.01200000", 1748883539999, "1162890.88896200", 3619, "102.60380000", "261638.13033300", "0"], [1748883540000, "2548.44000000", "2549.19000000", "2546.76000000", "2546.78000000", "434.87860000", 1748883599999, "1107969.50188300", 3421, "180.45410000", "459739.61948100", "0"], [1748883600000, "2546.78000000", "2550.45000000", "2546.49000000", "2547.18000000", "912.32240000", 1748883659999, "2324470.25062800", 3764, "388.89470000", "990646.00378500", "0"], [1748883660000, "2547.18000000", "2552.18000000", "2547.18000000", "2549.43000000", "739.47130000", 1748883719999, "1885908.75643100", 4335, "373.00320000", "951077.35705100", "0"], [1748883720000, "2549.40000000", "2550.34000000", "2547.20000000", "2548.78000000", "550.77960000", 1748883779999, "1403831.27162500", 4317, "249.91040000", "636963.64539400", "0"], [1748883780000, "2548.79000000", "2549.67000000", "2547.08000000", "2548.00000000", "359.58880000", 1748883839999, "916337.13449500", 2969, "144.19040000", "367440.12710200", "0"], [1748883840000, "2548.00000000", "2548.39000000", "2544.14000000", "2544.58000000", "625.75780000", 1748883899999, "1593004.96657700", 3921, "188.39070000", "479565.25010800", "0"], [1748883900000, "2544.57000000", "2547.48000000", "2543.00000000", "2543.98000000", "362.48420000", 1748883959999, "922617.45855100", 3984, "150.86220000", "383991.26097400", "0"], [1748883960000, "2543.99000000", "2545.96000000", "2542.61000000", "2543.36000000", "169.74690000", 1748884019999, "431933.06413600", 3213, "41.78340000", "106320.44874600", "0"], [1748884020000, "2543.36000000", "2544.48000000", "2542.46000000", "2543.93000000", "261.43360000", 1748884079999, "665049.20906600", 2992, "89.95550000", "228823.00711700", "0"], [1748884080000, "2543.93000000", "2544.76000000", "2541.14000000", "2541.81000000", "280.66660000", 1748884139999, "713665.41941900", 2797, "68.07510000", "173068.33209700", "0"], [1748884140000, "2541.81000000", "2543.00000000", "2540.72000000", "2542.99000000", "131.86280000", 1748884199999, "335170.54600300", 2574, "61.72300000", "156893.21977500", "0"], [1748884200000, "2543.00000000", "2545.85000000", "2542.61000000", "2545.48000000", "338.35200000", 1748884259999, "860986.56593400", 2273, "199.12150000", "506728.75905300", "0"], [1748884260000, "2545.48000000", "2545.48000000", "2543.60000000", "2544.87000000", "186.90600000", 1748884319999, "475592.85566400", 1973, "27.44420000", "69822.69997900", "0"], [1748884320000, "2544.87000000", "2544.87000000", "2541.50000000", "2541.51000000", "233.65400000", 1748884379999, "594219.66147200", 2627, "26.12980000", "66456.97632100", "0"], [1748884380000, "2541.50000000", "2541.51000000", "2539.66000000", "2540.06000000", "243.52370000", 1748884439999, "618639.13785400", 2704, "29.32510000", "74502.43226900", "0"], [1748884440000, "2540.06000000", "2540.46000000", "2539.85000000", "2539.86000000", "149.26930000", 1748884499999, "379176.87220800", 1190, "33.37840000", "84787.93058700", "0"], [1748884500000, "2539.87000000", "2541.00000000", "2538.80000000", "2540.89000000", "135.10140000", 1748884559999, "343149.43608600", 2189, "45.03250000", "114384.16561600", "0"], [1748884560000, "2540.90000000", "2542.00000000", "2540.13000000", "2541.99000000", "146.23320000", 1748884619999, "371632.27646900", 1779, "60.88250000", "154724.18970600", "0"], [1748884620000, "2541.99000000", "2542.40000000", "2541.99000000", "2542.00000000", "115.94660000", 1748884679999, "294744.57938600", 1084, "65.96230000", "167680.69914500", "0"], [1748884680000, "2542.01000000", "2548.00000000", "2542.00000000", "2547.99000000", "376.69780000", 1748884739999, "958614.28735700", 2390, "291.16960000", "740972.42979200", "0"], [1748884740000, "2547.99000000", "2550.51000000", "2547.54000000", "2550.50000000", "382.92910000", 1748884799999, "976100.68313800", 3926, "187.70980000", "478497.82862200", "0"], [1748884800000, "2550.50000000", "2551.99000000", "2549.98000000", "2550.77000000", "1193.13820000", 1748884859999, "3043757.86755800", 3614, "361.88700000", "923116.26069900", "0"], [1748884860000, "2550.77000000", "2550.78000000", "2548.50000000", "2549.11000000", "301.49620000", 1748884919999, "768705.24552700", 2502, "39.15220000", "99818.55050200", "0"], [1748884920000, "2549.11000000", "2549.68000000", "2546.90000000", "2546.90000000", "248.96290000", 1748884979999, "634462.37567300", 3096, "91.31170000", "232702.56147700", "0"], [1748884980000, "2546.90000000", "2548.85000000", "2545.84000000", "2548.85000000", "183.58980000", 1748885039999, "467596.94903300", 1943, "85.27440000", "217234.03423500", "0"], [1748885040000, "2548.84000000", "2550.15000000", "2548.04000000", "2549.82000000", "226.09960000", 1748885099999, "576361.85715800", 1761, "115.55680000", "294535.21945700", "0"], [1748885100000, "2549.82000000", "2552.99000000", "2549.82000000", "2551.83000000", "384.35310000", 1748885159999, "980794.63970700", 3260, "178.58290000", "455702.50129900", "0"], [1748885160000, "2551.83000000", "2551.83000000", "2548.11000000", "2548.19000000", "526.58360000", 1748885219999, "1342634.37230000", 2569, "49.62350000", "126488.36598600", "0"], [1748885220000, "2548.19000000", "2548.44000000", "2544.66000000", "2545.22000000", "573.96410000", 1748885279999, "1461067.90701000", 2326, "212.74720000", "541518.36885300", "0"], [1748885280000, "2545.23000000", "2546.21000000", "2544.01000000", "2544.73000000", "276.13390000", 1748885339999, "702806.89376900", 2191, "134.83140000", "343207.47962400", "0"], [1748885340000, "2544.73000000", "2544.73000000", "2544.01000000", "2544.34000000", "228.53460000", 1748885399999, "581476.25122000", 1456, "134.40940000", "341997.14616400", "0"], [1748885400000, "2544.33000000", "2546.51000000", "2544.32000000", "2546.16000000", "135.17740000", 1748885459999, "344114.88993300", 1738, "49.50480000", "126021.31194100", "0"], [1748885460000, "2546.16000000", "2546.18000000", "2544.23000000", "2544.23000000", "176.83220000", 1748885519999, "450102.00230500", 2103, "23.19440000", "59020.50843600", "0"], [1748885520000, "2544.24000000", "2545.88000000", "2544.23000000", "2544.67000000", "129.05230000", 1748885579999, "328436.28124500", 2102, "63.42440000", "161421.89150900", "0"], [1748885580000, "2544.68000000", "2544.84000000", "2542.00000000", "2542.00000000", "258.04330000", 1748885639999, "656329.20572600", 2049, "31.65680000", "80515.72829100", "0"], [1748885640000, "2542.01000000", "2542.70000000", "2541.50000000", "2542.47000000", "298.34610000", 1748885699999, "758364.41684500", 1728, "224.82310000", "571448.56433000", "0"], [1748885700000, "2542.47000000", "2542.61000000", "2539.00000000", "2540.00000000", "387.20280000", 1748885759999, "983702.87074600", 3478, "78.07390000", "198307.77506200", "0"], [1748885760000, "2539.99000000", "2541.79000000", "2538.56000000", "2540.45000000", "514.37850000", 1748885819999, "1306453.11876100", 2644, "241.49000000", "613380.32949300", "0"], [1748885820000, "2540.45000000", "2543.00000000", "2540.45000000", "2542.99000000", "353.91710000", 1748885879999, "899528.73341300", 1929, "255.84060000", "650228.59884600", "0"], [1748885880000, "2542.99000000", "2547.74000000", "2542.89000000", "2546.88000000", "442.46750000", 1748885939999, "1126370.15983400", 2398, "266.26490000", "677666.12934100", "0"], [1748885940000, "2546.88000000", "2547.79000000", "2546.88000000", "2547.31000000", "142.28130000", 1748885999999, "362426.42752000", 1442, "70.04550000", "178415.94272400", "0"], [1748886000000, "2547.31000000", "2547.31000000", "2540.91000000", "2541.55000000", "303.61300000", 1748886059999, "772366.94929200", 3155, "50.27320000", "127834.54298200", "0"], [1748886060000, "2541.55000000", "2541.56000000", "2540.19000000", "2540.19000000", "303.49860000", 1748886119999, "771078.06854500", 2005, "158.44220000", "402509.06286800", "0"], [1748886120000, "2540.20000000", "2542.69000000", "2540.19000000", "2542.19000000", "169.77160000", 1748886179999, "431535.58368300", 1694, "90.05100000", "228871.66052000", "0"], [1748886180000, "2542.18000000", "2542.19000000", "2541.45000000", "2541.46000000", "157.25350000", 1748886239999, "399728.19261000", 727, "4.43750000", "11278.64486700", "0"], [1748886240000, "2541.45000000", "2542.26000000", "2541.45000000", "2541.80000000", "111.27310000", 1748886299999, "282831.33519200", 1067, "79.17080000", "201227.81270100", "0"], [1748886300000, "2541.80000000", "2542.92000000", "2541.56000000", "2542.46000000", "176.26440000", 1748886359999, "448090.43289800", 2266, "42.38020000", "107738.25830200", "0"], [1748886360000, "2542.47000000", "2542.47000000", "2540.60000000", "2541.93000000", "213.54510000", 1748886419999, "542748.75662900", 1581, "119.05600000", "302589.84027000", "0"], [1748886420000, "2541.93000000", "2544.46000000", "2541.93000000", "2543.60000000", "96.99200000", 1748886479999, "246696.34445300", 1471, "40.09290000", "101958.80169800", "0"], [1748886480000, "2543.60000000", "2545.50000000", "2543.38000000", "2545.50000000", "167.53350000", 1748886539999, "426248.55188200", 1489, "66.47620000", "169141.44987700", "0"], [1748886540000, "2545.49000000", "2548.60000000", "2545.07000000", "2548.48000000", "317.68020000", 1748886599999, "809340.70160000", 2180, "114.36370000", "291316.21986700", "0"], [1748886600000, "2548.47000000", "2548.50000000", "2547.10000000", "2547.55000000", "142.20720000", 1748886659999, "362324.01824600", 2231, "28.46860000", "72531.63943500", "0"], [1748886660000, "2547.58000000", "2548.60000000", "2547.03000000", "2548.23000000", "166.20730000", 1748886719999, "423482.73678800", 1909, "81.66880000", "208098.01123300", "0"], [1748886720000, "2548.22000000", "2549.71000000", "2548.00000000", "2548.01000000", "239.48730000", 1748886779999, "610469.59303600", 1565, "44.41910000", "113224.47175500", "0"], [1748886780000, "2548.01000000", "2549.57000000", "2547.04000000", "2549.57000000", "140.86450000", 1748886839999, "358913.59185500", 1644, "75.47190000", "192309.20516100", "0"], [1748886840000, "2549.56000000", "2549.56000000", "2548.77000000", "2549.28000000", "151.43130000", 1748886899999, "386015.79369300", 1303, "34.34680000", "87554.10697400", "0"], [1748886900000, "2549.29000000", "2550.28000000", "2548.76000000", "2550.27000000", "243.24490000", 1748886959999, "620169.88518300", 1381, "144.60990000", "368711.41973200", "0"], [1748886960000, "2550.27000000", "2552.50000000", "2548.15000000", "2549.13000000", "886.47460000", 1748887019999, "2260458.74157000", 3113, "364.28480000", "928686.11221900", "0"], [1748887020000, "2549.13000000", "2551.76000000", "2547.48000000", "2551.76000000", "391.32520000", 1748887079999, "997646.93759900", 2316, "281.41330000", "717477.21078500", "0"], [1748887080000, "2551.75000000", "2551.76000000", "2549.49000000", "2550.21000000", "243.02590000", 1748887139999, "619718.49531400", 2125, "108.93510000", "277749.53147400", "0"], [1748887140000, "2550.22000000", "2550.40000000", "2549.68000000", "2549.74000000", "127.09520000", 1748887199999, "324098.38549100", 1150, "43.44830000", "110791.42852800", "0"], [1748887200000, "2549.74000000", "2551.73000000", "2549.67000000", "2550.75000000", "416.54780000", 1748887259999, "1062477.93693700", 2948, "155.29110000", "396067.13400100", "0"], [1748887260000, "2550.74000000", "2551.28000000", "2549.91000000", "2551.00000000", "146.55640000", 1748887319999, "373800.48781100", 1823, "80.66820000", "205749.36810400", "0"], [1748887320000, "2551.00000000", "2551.36000000", "2547.20000000", "2547.47000000", "283.24100000", 1748887379999, "722058.30735600", 3356, "80.66270000", "205674.25257700", "0"], [1748887380000, "2547.48000000", "2548.91000000", "2546.48000000", "2547.45000000", "212.33140000", 1748887439999, "540981.32398300", 3035, "144.72940000", "368754.38933800", "0"], [1748887440000, "2547.46000000", "2549.15000000", "2547.46000000", "2549.15000000", "99.89890000", 1748887499999, "254544.12110000", 2074, "47.35550000", "120668.57774200", "0"], [1748887500000, "2549.16000000", "2549.76000000", "2548.18000000", "2548.19000000", "410.34730000", 1748887559999, "1045870.40093400", 2111, "76.92430000", "196055.34774000", "0"], [1748887560000, "2548.18000000", "2549.00000000", "2546.22000000", "2546.22000000", "151.20510000", 1748887619999, "385247.95346400", 2317, "60.54820000", "154289.56014700", "0"], [1748887620000, "2546.22000000", "2547.49000000", "2545.76000000", "2547.48000000", "123.05920000", 1748887679999, "313378.97814100", 2123, "43.34960000", "110388.72792800", "0"], [1748887680000, "2547.48000000", "2549.19000000", "2547.35000000", "2548.90000000", "230.14390000", 1748887739999, "586492.78961600", 2513, "173.42990000", "441970.42112200", "0"], [1748887740000, "2548.91000000", "2549.77000000", "2545.92000000", "2547.28000000", "307.58290000", 1748887799999, "783650.92563100", 3222, "100.21530000", "255242.61654000", "0"], [1748887800000, "2547.29000000", "2547.63000000", "2544.90000000", "2544.91000000", "292.32110000", 1748887859999, "744280.33245500", 3068, "108.90810000", "277333.18753000", "0"], [1748887860000, "2544.90000000", "2547.13000000", "2544.69000000", "2546.47000000", "210.55180000", 1748887919999, "536036.05319300", 2221, "93.49990000", "237982.08387400", "0"], [1748887920000, "2546.47000000", "2546.85000000", "2545.00000000", "2546.85000000", "67.84620000", 1748887979999, "172715.55476000", 1940, "37.68910000", "95945.04334700", "0"], [1748887980000, "2546.85000000", "2547.79000000", "2544.06000000", "2547.06000000", "731.98490000", 1748888039999, "1863075.71028500", 2832, "120.84560000", "307660.95645500", "0"], [1748888040000, "2547.07000000", "2552.80000000", "2547.07000000", "2551.36000000", "321.79060000", 1748888099999, "820713.84715900", 2828, "213.72390000", "545115.11943100", "0"], [1748888100000, "2551.35000000", "2554.00000000", "2549.49000000", "2551.50000000", "380.96750000", 1748888159999, "972178.79064400", 2953, "235.77600000", "601680.37936800", "0"], [1748888160000, "2551.51000000", "2552.56000000", "2549.99000000", "2550.72000000", "166.61350000", 1748888219999, "425094.86395800", 2508, "86.46700000", "220625.73546200", "0"], [1748888220000, "2550.73000000", "2552.52000000", "2548.55000000", "2549.13000000", "171.58050000", 1748888279999, "437678.90723300", 2823, "89.14550000", "227380.83444400", "0"], [1748888280000, "2549.13000000", "2550.80000000", "2547.03000000", "2550.70000000", "200.04790000", 1748888339999, "509892.70257600", 2898, "132.99090000", "338967.39489800", "0"], [1748888340000, "2550.69000000", "2552.52000000", "2550.35000000", "2551.69000000", "190.09600000", 1748888399999, "485065.34424500", 3371, "119.91030000", "305952.19398400", "0"], [1748888400000, "2551.70000000", "2555.00000000", "2551.00000000", "2555.00000000", "304.56040000", 1748888459999, "777389.05413000", 3332, "189.77000000", "484348.79545600", "0"], [1748888460000, "2555.00000000", "2559.62000000", "2555.00000000", "2558.20000000", "1433.11470000", 1748888519999, "3665929.38166100", 7384, "1056.05890000", "2701197.99344400", "0"], [1748888520000, "2558.19000000", "2564.37000000", "2558.00000000", "2563.27000000", "1776.43030000", 1748888579999, "4550975.04342200", 7028, "1342.14220000", "3437899.33477900", "0"], [1748888580000, "2563.27000000", "2563.28000000", "2558.24000000", "2558.25000000", "375.95400000", 1748888639999, "962910.71342300", 3369, "145.58970000", "372788.08618500", "0"], [1748888640000, "2558.24000000", "2561.08000000", "2558.24000000", "2560.14000000", "220.04030000", 1748888699999, "563348.20249300", 2318, "110.00880000", "281617.19300900", "0"], [1748888700000, "2560.15000000", "2561.26000000", "2559.49000000", "2560.68000000", "192.69910000", 1748888759999, "493390.22606400", 2838, "78.64460000", "201351.24979200", "0"], [1748888760000, "2560.67000000", "2565.56000000", "2559.89000000", "2562.65000000", "2785.27980000", 1748888819999, "7141195.29774800", 4898, "1400.38170000", "3590061.78753500", "0"], [1748888820000, "2562.66000000", "2562.80000000", "2558.80000000", "2558.85000000", "584.75420000", 1748888879999, "1497112.91761800", 3008, "78.17970000", "200163.35535500", "0"], [1748888880000, "2558.84000000", "2562.01000000", "2558.00000000", "2559.08000000", "2469.40400000", 1748888939999, "6324606.13404500", 3784, "1133.82020000", "2903385.48136400", "0"], [1748888940000, "2559.08000000", "2559.20000000", "2557.15000000", "2557.15000000", "438.85820000", 1748888999999, "1122722.45233000", 2241, "97.18250000", "248624.59866400", "0"], [1748889000000, "2557.15000000", "2557.86000000", "2554.99000000", "2555.47000000", "294.10420000", 1748889059999, "751830.30464800", 3223, "123.17950000", "314844.18284400", "0"], [1748889060000, "2555.47000000", "2557.00000000", "2555.18000000", "2556.00000000", "102.00810000", 1748889119999, "260733.28594200", 2212, "60.32090000", "154169.96825900", "0"], [1748889120000, "2555.99000000", "2556.70000000", "2554.87000000", "2555.53000000", "414.11080000", 1748889179999, "1058216.83180500", 2932, "277.45560000", "708985.19697000", "0"], [1748889180000, "2555.52000000", "2556.60000000", "2554.58000000", "2555.03000000", "255.81420000", 1748889239999, "653763.38153000", 2719, "141.61250000", "361955.43223200", "0"], [1748889240000, "2555.03000000", "2555.03000000", "2552.03000000", "2552.61000000", "385.21050000", 1748889299999, "983509.96108600", 2484, "162.47620000", "414743.57666000", "0"], [1748889300000, "2552.61000000", "2553.52000000", "2548.00000000", "2551.36000000", "3743.89090000", 1748889359999, "9546813.63735800", 5212, "762.46890000", "1943891.11076400", "0"], [1748889360000, "2551.37000000", "2552.63000000", "2550.91000000", "2552.63000000", "98.74670000", 1748889419999, "251946.41291400", 1536, "63.93510000", "163124.24317600", "0"], [1748889420000, "2552.63000000", "2552.96000000", "2549.56000000", "2549.57000000", "260.36890000", 1748889479999, "664181.84565800", 1855, "83.66200000", "213393.41587700", "0"], [1748889480000, "2549.56000000", "2551.36000000", "2549.56000000", "2551.36000000", "200.28760000", 1748889539999, "510801.30556400", 1562, "147.21290000", "375419.69267900", "0"], [1748889540000, "2551.37000000", "2551.37000000", "2548.98000000", "2548.98000000", "149.11960000", 1748889599999, "380236.05819700", 1665, "50.03890000", "127584.19474900", "0"], [1748889600000, "2548.98000000", "2549.02000000", "2546.59000000", "2548.50000000", "512.79410000", 1748889659999, "1306502.72519200", 2229, "235.90020000", "600951.49489300", "0"], [1748889660000, "2548.50000000", "2549.30000000", "2548.31000000", "2548.65000000", "106.85490000", 1748889719999, "272356.60267200", 1257, "55.17500000", "140621.64913700", "0"], [1748889720000, "2548.65000000", "2548.65000000", "2544.99000000", "2545.48000000", "356.40960000", 1748889779999, "907538.34601800", 2576, "53.69960000", "136699.06544400", "0"], [1748889780000, "2545.47000000", "2546.95000000", "2545.47000000", "2546.48000000", "296.77060000", 1748889839999, "755693.24868100", 1366, "205.09590000", "522223.18276800", "0"], [1748889840000, "2546.49000000", "2546.50000000", "2545.64000000", "2545.91000000", "200.73940000", 1748889899999, "511129.88587700", 1051, "33.04270000", "84128.35605900", "0"], [1748889900000, "2545.91000000", "2545.91000000", "2542.86000000", "2544.89000000", "426.84840000", 1748889959999, "1085965.65901800", 2823, "198.05120000", "503839.22482000", "0"], [1748889960000, "2544.90000000", "2545.28000000", "2544.00000000", "2544.49000000", "147.35730000", 1748890019999, "375017.64209700", 1713, "35.71790000", "90895.53687600", "0"], [1748890020000, "2544.49000000", "2544.50000000", "2539.74000000", "2541.18000000", "909.86560000", 1748890079999, "2312234.81103600", 4227, "254.69340000", "647189.44592900", "0"], [1748890080000, "2541.18000000", "2541.18000000", "2538.00000000", "2540.71000000", "452.80690000", 1748890139999, "1149729.04970300", 3299, "234.77980000", "596080.54127300", "0"], [1748890140000, "2540.71000000", "2542.33000000", "2540.12000000", "2541.21000000", "159.64980000", 1748890199999, "405714.99319700", 2178, "49.22660000", "125085.60537000", "0"], [1748890200000, "2541.20000000", "2541.80000000", "2540.45000000", "2540.70000000", "233.69990000", 1748890259999, "593926.91134000", 1883, "63.97660000", "162580.62579100", "0"], [1748890260000, "2540.70000000", "2543.73000000", "2540.70000000", "2541.99000000", "291.20060000", 1748890319999, "740336.22921800", 3013, "111.96750000", "284631.77905500", "0"], [1748890320000, "2541.99000000", "2542.47000000", "2541.13000000", "2541.88000000", "164.17250000", 1748890379999, "417279.16274300", 2187, "119.08260000", "302672.38965900", "0"], [1748890380000, "2541.88000000", "2542.14000000", "2540.50000000", "2540.51000000", "165.57650000", 1748890439999, "420815.08223900", 1409, "10.20250000", "25931.86136200", "0"], [1748890440000, "2540.51000000", "2541.53000000", "2540.50000000", "2541.53000000", "91.07090000", 1748890499999, "231426.94427900", 856, "59.67970000", "151661.37615600", "0"], [1748890500000, "2541.52000000", "2541.83000000", "2539.53000000", "2541.19000000", "167.05940000", 1748890559999, "424419.16591000", 2381, "53.50160000", "135916.40315500", "0"], [1748890560000, "2541.19000000", "2542.99000000", "2540.86000000", "2542.72000000", "230.14190000", 1748890619999, "584991.89919400", 1754, "141.72400000", "360244.88148800", "0"], [1748890620000, "2542.72000000", "2542.72000000", "2541.79000000", "2541.97000000", "128.14720000", 1748890679999, "325765.37286500", 922, "54.33990000", "138134.59773400", "0"], [1748890680000, "2541.96000000", "2543.42000000", "2541.46000000", "2543.42000000", "133.31700000", 1748890739999, "338906.30888600", 1450, "84.42660000", "214628.18243000", "0"], [1748890740000, "2543.41000000", "2544.48000000", "2543.41000000", "2544.47000000", "189.02960000", 1748890799999, "480884.00194900", 1898, "162.36090000", "413037.21056800", "0"], [1748890800000, "2544.48000000", "2546.05000000", "2544.21000000", "2544.76000000", "231.37530000", 1748890859999, "588894.34558000", 2592, "138.46010000", "352395.48067100", "0"], [1748890860000, "2544.75000000", "2546.22000000", "2544.75000000", "2545.94000000", "172.31370000", 1748890919999, "438641.89918500", 1319, "126.36690000", "321684.65941400", "0"], [1748890920000, "2545.93000000", "2547.49000000", "2545.64000000", "2546.86000000", "290.13290000", 1748890979999, "738877.31247800", 1871, "262.48940000", "668474.39613100", "0"], [1748890980000, "2546.87000000", "2548.61000000", "2546.86000000", "2548.13000000", "368.45040000", 1748891039999, "938802.31430000", 1860, "307.03340000", "782305.86626300", "0"], [1748891040000, "2548.13000000", "2548.38000000", "2546.73000000", "2546.94000000", "246.52480000", 1748891099999, "627994.70678600", 1354, "171.80780000", "437651.58163300", "0"], [1748891100000, "2546.94000000", "2548.50000000", "2546.93000000", "2548.50000000", "262.29870000", 1748891159999, "668338.02105700", 1544, "189.72810000", "483417.30655700", "0"], [1748891160000, "2548.50000000", "2549.40000000", "2547.52000000", "2548.01000000", "345.83350000", 1748891219999, "881351.40888700", 1854, "217.04780000", "553099.19620400", "0"], [1748891220000, "2548.01000000", "2548.54000000", "2544.00000000", "2544.19000000", "437.31240000", 1748891279999, "1113629.80492600", 2342, "195.13450000", "497003.47294700", "0"], [1748891280000, "2544.20000000", "2544.57000000", "2541.00000000", "2542.72000000", "585.64960000", 1748891339999, "1489220.52325300", 3983, "321.92980000", "818615.50655000", "0"], [1748891340000, "2542.71000000", "2545.04000000", "2542.00000000", "2544.55000000", "381.17150000", 1748891399999, "969502.78522400", 2070, "296.06470000", "753027.94838100", "0"], [1748891400000, "2544.54000000", "2544.74000000", "2541.76000000", "2542.81000000", "337.50590000", 1748891459999, "858340.39981200", 1893, "193.71530000", "492620.66852400", "0"], [1748891460000, "2542.80000000", "2542.81000000", "2538.61000000", "2538.61000000", "592.32600000", 1748891519999, "1505143.86463000", 2854, "238.84730000", "606892.66803400", "0"], [1748891520000, "2538.61000000", "2538.61000000", "2535.31000000", "2536.00000000", "699.22350000", 1748891579999, "1773949.80067900", 4365, "348.73600000", "884772.80438300", "0"], [1748891580000, "2536.00000000", "2537.47000000", "2535.44000000", "2535.44000000", "537.89550000", 1748891639999, "1364533.94956900", 3007, "243.22240000", "616980.35624400", "0"], [1748891640000, "2535.44000000", "2537.21000000", "2534.08000000", "2534.19000000", "2198.49410000", 1748891699999, "5573775.86915800", 3898, "404.83990000", "1026305.38748500", "0"], [1748891700000, "2534.20000000", "2536.20000000", "2534.09000000", "2534.57000000", "1062.62170000", 1748891759999, "2693476.49094900", 3282, "381.23840000", "966366.96584300", "0"], [1748891760000, "2534.57000000", "2537.20000000", "2534.42000000", "2537.20000000", "382.83770000", 1748891819999, "970659.97537100", 2258, "288.62360000", "731814.90143900", "0"], [1748891820000, "2537.20000000", "2537.51000000", "2536.43000000", "2536.99000000", "264.95740000", 1748891879999, "672198.97836900", 1727, "208.48100000", "528909.61082400", "0"], [1748891880000, "2536.99000000", "2537.84000000", "2536.59000000", "2537.10000000", "251.70990000", 1748891939999, "638651.37728500", 1730, "185.98510000", "471881.69488500", "0"], [1748891940000, "2537.11000000", "2538.57000000", "2536.01000000", "2536.76000000", "236.37300000", 1748891999999, "599752.77586100", 2006, "124.37460000", "315563.20130500", "0"], [1748892000000, "2536.76000000", "2539.47000000", "2536.76000000", "2538.45000000", "142.80320000", 1748892059999, "362467.82634200", 1544, "116.79810000", "296454.06725500", "0"], [1748892060000, "2538.45000000", "2539.74000000", "2537.49000000", "2539.73000000", "149.00330000", 1748892119999, "378242.17212400", 1790, "106.88770000", "271338.38534800", "0"], [1748892120000, "2539.73000000", "2540.45000000", "2539.10000000", "2540.29000000", "291.70230000", 1748892179999, "740848.29427200", 2239, "242.07940000", "614802.17564100", "0"], [1748892180000, "2540.29000000", "2540.49000000", "2539.63000000", "2540.01000000", "211.80860000", 1748892239999, "538049.81801600", 1163, "121.49240000", "308621.40870300", "0"], [1748892240000, "2540.00000000", "2542.50000000", "2540.00000000", "2541.68000000", "150.72660000", 1748892299999, "383089.95041300", 1971, "107.84180000", "274097.68919500", "0"], [1748892300000, "2541.68000000", "2542.38000000", "2540.94000000", "2540.94000000", "151.15530000", 1748892359999, "384236.16756100", 1233, "35.11220000", "89250.63186200", "0"], [1748892360000, "2540.94000000", "2542.38000000", "2540.94000000", "2541.41000000", "81.80590000", 1748892419999, "207918.30263300", 1092, "53.09610000", "134945.46990900", "0"], [1748892420000, "2541.41000000", "2541.41000000", "2536.74000000", "2537.44000000", "265.53700000", 1748892479999, "674114.40407500", 3397, "27.29070000", "69265.79143200", "0"], [1748892480000, "2537.43000000", "2538.53000000", "2537.08000000", "2537.44000000", "153.73570000", 1748892539999, "390126.83571700", 1428, "95.48560000", "242305.62666200", "0"], [1748892540000, "2537.44000000", "2538.92000000", "2537.44000000", "2538.27000000", "73.06290000", 1748892599999, "185453.86667200", 1106, "31.18660000", "79160.63564100", "0"], [1748892600000, "2538.27000000", "2538.85000000", "2537.09000000", "2537.10000000", "110.62570000", 1748892659999, "280772.83032900", 1363, "28.66430000", "72760.72664400", "0"], [1748892660000, "2537.10000000", "2537.44000000", "2535.42000000", "2536.69000000", "177.11220000", 1748892719999, "449209.19717500", 1992, "40.89630000", "103737.30916600", "0"], [1748892720000, "2536.69000000", "2536.69000000", "2534.80000000", "2535.42000000", "89.38280000", 1748892779999, "226633.87183800", 1230, "26.71870000", "67741.85732600", "0"], [1748892780000, "2535.43000000", "2535.50000000", "2533.00000000", "2534.23000000", "363.54030000", 1748892839999, "921375.86632400", 2548, "88.51880000", "224301.44982500", "0"], [1748892840000, "2534.23000000", "2534.39000000", "2532.51000000", "2532.55000000", "153.59630000", 1748892899999, "389115.47594300", 1696, "53.43200000", "135364.00864800", "0"], [1748892900000, "2532.56000000", "2534.83000000", "2531.81000000", "2534.50000000", "229.30330000", 1748892959999, "580900.93175300", 2046, "100.95110000", "255774.66847400", "0"], [1748892960000, "2534.51000000", "2535.52000000", "2534.50000000", "2535.08000000", "132.11850000", 1748893019999, "334929.22069500", 1215, "44.85510000", "113707.58998100", "0"], [1748893020000, "2535.08000000", "2535.43000000", "2533.63000000", "2535.42000000", "95.57500000", 1748893079999, "242245.08777100", 1629, "38.95650000", "98744.73740500", "0"], [1748893080000, "2535.43000000", "2535.43000000", "2533.69000000", "2534.09000000", "39.84290000", 1748893139999, "100978.53114200", 1019, "16.60020000", "42066.93688100", "0"], [1748893140000, "2534.08000000", "2534.55000000", "2532.62000000", "2533.30000000", "116.44840000", 1748893199999, "295054.45035900", 1215, "52.47020000", "132960.32643700", "0"], [1748893200000, "2533.31000000", "2533.74000000", "2531.46000000", "2531.76000000", "283.80570000", 1748893259999, "718676.79314800", 2060, "67.80290000", "171692.95888100", "0"], [1748893260000, "2531.77000000", "2531.77000000", "2524.80000000", "2525.13000000", "1771.34880000", 1748893319999, "4477870.97466000", 7159, "715.54150000", "1808502.75020500", "0"], [1748893320000, "2525.13000000", "2529.90000000", "2525.12000000", "2529.30000000", "537.44860000", 1748893379999, "1358587.61519400", 2396, "230.30540000", "582300.80872600", "0"], [1748893380000, "2529.30000000", "2529.55000000", "2527.63000000", "2528.08000000", "232.98650000", 1748893439999, "589162.39151600", 2192, "65.62740000", "165944.62093300", "0"], [1748893440000, "2528.09000000", "2529.06000000", "2528.09000000", "2529.06000000", "131.15640000", 1748893499999, "331615.13936300", 1028, "82.22490000", "207896.31752400", "0"], [1748893500000, "2529.05000000", "2529.06000000", "2527.13000000", "2527.14000000", "87.24880000", 1748893559999, "220565.88985100", 1171, "23.87890000", "60364.33691300", "0"], [1748893560000, "2527.14000000", "2530.21000000", "2526.04000000", "2528.20000000", "431.69240000", 1748893619999, "1091352.53493900", 3148, "237.09550000", "599344.78290500", "0"], [1748893620000, "2528.21000000", "2528.98000000", "2527.38000000", "2528.86000000", "127.83130000", 1748893679999, "323186.51293900", 1474, "66.70470000", "168633.22020100", "0"], [1748893680000, "2528.86000000", "2528.91000000", "2527.74000000", "2528.20000000", "246.73080000", 1748893739999, "623790.28488400", 1145, "211.52580000", "534776.36356800", "0"], [1748893740000, "2528.20000000", "2531.53000000", "2527.73000000", "2531.16000000", "389.69330000", 1748893799999, "986050.26747000", 1736, "313.70990000", "793807.90860500", "0"], [1748893800000, "2531.16000000", "2533.42000000", "2531.16000000", "2532.41000000", "246.67110000", 1748893859999, "624615.15796500", 2288, "123.79840000", "313463.32903400", "0"], [1748893860000, "2532.41000000", "2533.20000000", "2531.64000000", "2532.37000000", "145.43760000", 1748893919999, "368287.70886600", 1353, "110.05990000", "278698.02924900", "0"], [1748893920000, "2532.37000000", "2532.98000000", "2532.00000000", "2532.98000000", "83.45530000", 1748893979999, "211349.69178300", 1234, "28.68440000", "72643.43212300", "0"], [1748893980000, "2532.98000000", "2533.00000000", "2532.40000000", "2532.77000000", "85.72040000", 1748894039999, "217114.72569300", 865, "27.13000000", "68712.03337400", "0"], [1748894040000, "2532.76000000", "2533.42000000", "2531.65000000", "2533.01000000", "93.48660000", 1748894099999, "236771.34885200", 1214, "45.38690000", "114960.53474500", "0"], [1748894100000, "2533.02000000", "2533.95000000", "2533.02000000", "2533.57000000", "85.25850000", 1748894159999, "216004.71429400", 989, "74.81870000", "189552.91913000", "0"], [1748894160000, "2533.58000000", "2533.58000000", "2532.42000000", "2533.42000000", "216.74560000", 1748894219999, "549058.29014400", 1001, "110.57040000", "280088.65964200", "0"], [1748894220000, "2533.42000000", "2534.44000000", "2532.41000000", "2532.42000000", "143.61400000", 1748894279999, "363850.52383900", 1316, "50.83790000", "128828.72787500", "0"], [1748894280000, "2532.41000000", "2535.55000000", "2532.06000000", "2533.90000000", "709.53130000", 1748894339999, "1798268.25862800", 1457, "624.92040000", "1583864.24686800", "0"], [1748894340000, "2533.90000000", "2533.90000000", "2532.12000000", "2532.44000000", "240.56520000", 1748894399999, "609297.62493500", 1703, "133.01730000", "336885.68947900", "0"], [1748894400000, "2532.45000000", "2536.30000000", "2532.20000000", "2536.06000000", "1267.87930000", 1748894459999, "3214076.02401000", 3272, "1018.63210000", "2582179.26714400", "0"], [1748894460000, "2536.07000000", "2537.63000000", "2536.07000000", "2536.56000000", "191.94060000", 1748894519999, "486954.97516000", 1764, "68.96740000", "174963.34461900", "0"], [1748894520000, "2536.57000000", "2537.80000000", "2536.08000000", "2537.43000000", "206.59540000", 1748894579999, "524131.11364000", 1757, "71.80770000", "182187.47390100", "0"], [1748894580000, "2537.43000000", "2538.93000000", "2537.02000000", "2537.45000000", "441.29670000", 1748894639999, "1120256.29572600", 2322, "185.94140000", "471979.31129900", "0"], [1748894640000, "2537.44000000", "2539.68000000", "2537.44000000", "2539.68000000", "125.13770000", 1748894699999, "317716.47399000", 977, "99.67210000", "253046.15924400", "0"], [1748894700000, "2539.68000000", "2539.68000000", "2538.00000000", "2538.39000000", "133.07550000", 1748894759999, "337849.88173400", 988, "12.84930000", "32618.72119700", "0"], [1748894760000, "2538.40000000", "2541.19000000", "2538.40000000", "2540.99000000", "80.93250000", 1748894819999, "205555.71774600", 1741, "67.11540000", "170460.40830500", "0"], [1748894820000, "2540.98000000", "2541.46000000", "2540.56000000", "2541.00000000", "67.29950000", 1748894879999, "171010.09578500", 755, "37.43860000", "95126.86607800", "0"], [1748894880000, "2541.00000000", "2541.49000000", "2540.79000000", "2541.49000000", "99.36720000", 1748894939999, "252509.79020500", 940, "74.19770000", "188555.83061300", "0"], [1748894940000, "2541.49000000", "2544.00000000", "2540.99000000", "2542.87000000", "265.36990000", 1748894999999, "674727.13984900", 2303, "127.58260000", "324379.88390000", "0"], [1748895000000, "2542.86000000", "2545.55000000", "2541.60000000", "2544.00000000", "485.69860000", 1748895059999, "1235240.29370300", 2737, "249.59440000", "634737.02543800", "0"], [1748895060000, "2543.99000000", "2545.29000000", "2542.49000000", "2545.04000000", "293.54410000", 1748895119999, "746761.03436500", 2440, "215.66200000", "548600.97787000", "0"], [1748895120000, "2545.03000000", "2546.50000000", "2544.37000000", "2544.94000000", "675.59880000", 1748895179999, "1719646.68743200", 2495, "482.64060000", "1228520.16715400", "0"], [1748895180000, "2544.94000000", "2545.76000000", "2543.77000000", "2545.76000000", "494.34480000", 1748895239999, "1258037.07514300", 2174, "300.79870000", "765524.75572000", "0"], [1748895240000, "2545.75000000", "2545.99000000", "2545.00000000", "2545.98000000", "81.85310000", 1748895299999, "208364.19936200", 1443, "56.91590000", "144887.26072900", "0"], [1748895300000, "2545.99000000", "2545.99000000", "2542.99000000", "2543.80000000", "319.00600000", 1748895359999, "811682.00908600", 2155, "80.08240000", "203740.69122700", "0"], [1748895360000, "2543.80000000", "2545.13000000", "2543.40000000", "2544.56000000", "291.85410000", 1748895419999, "742622.47979700", 1833, "159.33410000", "405418.73673300", "0"], [1748895420000, "2544.56000000", "2545.24000000", "2543.03000000", "2544.91000000", "178.42280000", 1748895479999, "453905.00854900", 1792, "109.11400000", "277569.69204300", "0"], [1748895480000, "2544.91000000", "2547.90000000", "2544.63000000", "2546.62000000", "430.39200000", 1748895539999, "1095994.06555400", 2972, "306.53250000", "780627.21212700", "0"], [1748895540000, "2546.61000000", "2546.61000000", "2541.49000000", "2542.39000000", "239.11950000", 1748895599999, "608325.71867800", 2589, "61.15730000", "155599.40601900", "0"], [1748895600000, "2542.39000000", "2542.87000000", "2541.48000000", "2541.94000000", "118.92800000", 1748895659999, "302295.38311700", 1156, "20.84350000", "52990.64553100", "0"], [1748895660000, "2541.94000000", "2542.47000000", "2540.45000000", "2540.84000000", "285.60600000", 1748895719999, "725951.11357900", 1469, "38.75610000", "98497.43253200", "0"], [1748895720000, "2540.83000000", "2544.17000000", "2540.83000000", "2543.29000000", "363.34460000", 1748895779999, "923920.21957300", 1692, "290.61820000", "738927.62189900", "0"], [1748895780000, "2543.30000000", "2544.00000000", "2541.63000000", "2541.79000000", "151.29390000", 1748895839999, "384782.27488800", 1852, "26.55360000", "67515.66064000", "0"], [1748895840000, "2541.79000000", "2542.99000000", "2541.79000000", "2542.68000000", "64.35510000", 1748895899999, "163619.59050900", 722, "17.85230000", "45389.85469000", "0"], [1748895900000, "2542.68000000", "2542.99000000", "2542.39000000", "2542.47000000", "22.21620000", 1748895959999, "56488.31348800", 508, "6.43060000", "16351.23661100", "0"], [1748895960000, "2542.46000000", "2542.95000000", "2540.66000000", "2540.79000000", "82.63800000", 1748896019999, "210023.31970800", 1125, "15.33780000", "38973.95125700", "0"], [1748896020000, "2540.79000000", "2541.13000000", "2540.45000000", "2541.13000000", "71.27960000", 1748896079999, "181102.58935700", 357, "24.78370000", "62972.09526100", "0"], [1748896080000, "2541.12000000", "2541.46000000", "2541.05000000", "2541.13000000", "78.14500000", 1748896139999, "198585.40013500", 423, "34.21180000", "86939.11055600", "0"], [1748896140000, "2541.14000000", "2541.99000000", "2541.14000000", "2541.99000000", "31.86300000", 1748896199999, "80980.43961000", 365, "30.36980000", "77185.06719000", "0"], [1748896200000, "2541.99000000", "2543.75000000", "2541.99000000", "2542.51000000", "87.66900000", 1748896259999, "222936.38370200", 1265, "60.78060000", "154558.86045400", "0"], [1748896260000, "2542.51000000", "2542.51000000", "2539.71000000", "2541.51000000", "422.97710000", 1748896319999, "1074692.07654100", 1934, "203.03220000", "515867.02695700", "0"], [1748896320000, "2541.51000000", "2543.19000000", "2541.45000000", "2541.90000000", "251.89850000", 1748896379999, "640324.16581800", 1624, "216.82120000", "551140.22096800", "0"], [1748896380000, "2541.90000000", "2541.90000000", "2540.13000000", "2541.36000000", "150.67470000", 1748896439999, "382872.31331100", 1695, "26.82800000", "68160.29274300", "0"], [1748896440000, "2541.37000000", "2541.45000000", "2539.30000000", "2539.45000000", "123.77250000", 1748896499999, "314384.57603200", 1222, "43.43590000", "110321.29985700", "0"], [1748896500000, "2539.45000000", "2540.52000000", "2539.00000000", "2540.09000000", "72.62510000", 1748896559999, "184428.40993700", 1254, "36.45470000", "92580.55168700", "0"], [1748896560000, "2540.09000000", "2540.80000000", "2538.44000000", "2540.50000000", "115.15200000", 1748896619999, "292415.70295500", 1966, "39.13880000", "99400.56393300", "0"], [1748896620000, "2540.50000000", "2540.78000000", "2539.49000000", "2539.92000000", "26.06130000", 1748896679999, "66188.70503200", 995, "13.83440000", "35134.95199500", "0"], [1748896680000, "2539.92000000", "2540.79000000", "2539.52000000", "2540.24000000", "39.57960000", 1748896739999, "100533.96715100", 1089, "23.30210000", "59188.83226900", "0"], [1748896740000, "2540.24000000", "2541.46000000", "2540.24000000", "2541.45000000", "80.85130000", 1748896799999, "205431.64489300", 638, "74.79690000", "190047.69460000", "0"], [1748896800000, "2541.45000000", "2543.00000000", "2539.99000000", "2540.00000000", "348.53580000", 1748896859999, "885946.06590100", 1921, "54.59140000", "138740.69877000", "0"], [1748896860000, "2540.00000000", "2540.85000000", "2539.51000000", "2540.25000000", "104.42590000", 1748896919999, "265266.95997400", 1487, "39.80480000", "101097.65972700", "0"], [1748896920000, "2540.25000000", "2541.13000000", "2540.06000000", "2540.22000000", "62.14470000", 1748896979999, "157881.96763600", 1151, "30.35620000", "77120.14082900", "0"], [1748896980000, "2540.23000000", "2540.64000000", "2539.71000000", "2540.63000000", "178.88310000", 1748897039999, "454362.70656900", 1017, "156.78500000", "398227.31678800", "0"], [1748897040000, "2540.63000000", "2541.46000000", "2540.63000000", "2541.09000000", "46.54010000", 1748897099999, "118253.45291200", 573, "34.10560000", "86654.17573000", "0"], [1748897100000, "2541.10000000", "2541.82000000", "2540.18000000", "2540.19000000", "107.87090000", 1748897159999, "274117.29810600", 1387, "23.99200000", "60970.61740000", "0"], [1748897160000, "2540.18000000", "2540.42000000", "2538.54000000", "2539.96000000", "99.72950000", 1748897219999, "253275.72563500", 1549, "31.02710000", "78794.46429600", "0"], [1748897220000, "2539.96000000", "2539.96000000", "2537.50000000", "2537.87000000", "214.45610000", 1748897279999, "544365.84704400", 933, "35.03810000", "88915.96875000", "0"], [1748897280000, "2537.88000000", "2539.62000000", "2537.88000000", "2539.03000000", "51.50910000", 1748897339999, "130762.66062400", 1005, "37.59920000", "95439.43814000", "0"], [1748897340000, "2539.02000000", "2540.18000000", "2538.67000000", "2540.18000000", "39.71800000", 1748897399999, "100860.77499300", 780, "28.82220000", "73191.50750500", "0"], [1748897400000, "2540.17000000", "2540.35000000", "2538.61000000", "2539.03000000", "67.09960000", 1748897459999, "170410.07237400", 1032, "8.26180000", "20980.32166400", "0"], [1748897460000, "2539.03000000", "2539.45000000", "2537.43000000", "2537.72000000", "227.05520000", 1748897519999, "576348.14050200", 1478, "91.46850000", "232227.28702500", "0"], [1748897520000, "2537.73000000", "2538.83000000", "2537.72000000", "2538.63000000", "67.39580000", 1748897579999, "171069.29263500", 840, "29.00240000", "73615.50677500", "0"], [1748897580000, "2538.63000000", "2538.63000000", "2536.24000000", "2536.36000000", "97.58280000", 1748897639999, "247577.44025900", 2279, "11.57720000", "29374.69571200", "0"], [1748897640000, "2536.35000000", "2536.80000000", "2535.82000000", "2536.47000000", "173.73900000", 1748897699999, "440643.59416900", 1349, "33.24820000", "84324.77159100", "0"], [1748897700000, "2536.48000000", "2537.47000000", "2536.47000000", "2536.82000000", "76.69600000", 1748897759999, "194584.64332000", 1008, "31.10740000", "78925.46418300", "0"], [1748897760000, "2536.83000000", "2537.08000000", "2535.78000000", "2536.05000000", "39.22900000", 1748897819999, "99514.10148800", 763, "18.65250000", "47317.12745600", "0"], [1748897820000, "2536.05000000", "2538.82000000", "2536.04000000", "2538.82000000", "84.93020000", 1748897879999, "215466.21253300", 1048, "76.19270000", "193300.28565400", "0"], [1748897880000, "2538.81000000", "2540.24000000", "2537.68000000", "2538.45000000", "198.29940000", 1748897939999, "503468.13557100", 1414, "135.02880000", "342848.32543300", "0"], [1748897940000, "2538.45000000", "2540.10000000", "2538.45000000", "2539.74000000", "26.39230000", 1748897999999, "67023.51197500", 951, "17.08220000", "43376.91389700", "0"], [1748898000000, "2539.74000000", "2540.46000000", "2539.74000000", "2540.42000000", "40.60520000", 1748898059999, "103141.34084800", 836, "33.74630000", "85718.84555600", "0"], [1748898060000, "2540.42000000", "2542.71000000", "2539.94000000", "2542.71000000", "208.26250000", 1748898119999, "529410.84506600", 1045, "202.27350000", "514190.66608700", "0"], [1748898120000, "2542.70000000", "2544.49000000", "2542.70000000", "2543.49000000", "106.74180000", 1748898179999, "271520.77950900", 1515, "57.74390000", "146873.10127100", "0"], [1748898180000, "2543.49000000", "2544.39000000", "2543.25000000", "2544.02000000", "123.83560000", 1748898239999, "315027.21565300", 766, "78.70430000", "200212.44148400", "0"], [1748898240000, "2544.03000000", "2544.19000000", "2543.36000000", "2543.92000000", "172.92950000", 1748898299999, "439929.36589400", 688, "38.40660000", "97692.65131100", "0"], [1748898300000, "2543.92000000", "2546.10000000", "2543.92000000", "2544.64000000", "298.93040000", 1748898359999, "760879.75053300", 2138, "221.84320000", "564655.46558700", "0"], [1748898360000, "2544.65000000", "2546.66000000", "2544.64000000", "2545.50000000", "165.66990000", 1748898419999, "421723.47456800", 1352, "44.06930000", "112183.45141200", "0"], [1748898420000, "2545.50000000", "2545.95000000", "2544.00000000", "2545.52000000", "193.31830000", 1748898479999, "491961.47142200", 1584, "36.57460000", "93074.61216000", "0"], [1748898480000, "2545.53000000", "2546.98000000", "2545.53000000", "2546.26000000", "125.34020000", 1748898539999, "319166.36935500", 1241, "45.15440000", "114975.85153600", "0"], [1748898540000, "2546.26000000", "2547.58000000", "2545.77000000", "2546.31000000", "176.46810000", 1748898599999, "449392.62940800", 1525, "115.47350000", "294062.86283800", "0"], [1748898600000, "2546.31000000", "2547.70000000", "2546.31000000", "2547.10000000", "125.06270000", 1748898659999, "318545.45046100", 986, "40.55830000", "103294.68680700", "0"], [1748898660000, "2547.09000000", "2547.99000000", "2545.00000000", "2545.31000000", "174.44540000", 1748898719999, "444211.04426100", 2071, "37.62590000", "95808.73848800", "0"], [1748898720000, "2545.31000000", "2546.94000000", "2545.31000000", "2546.94000000", "40.26160000", 1748898779999, "102509.71151300", 720, "33.33150000", "84865.34054900", "0"], [1748898780000, "2546.94000000", "2546.94000000", "2545.11000000", "2545.12000000", "106.94840000", 1748898839999, "272323.60934300", 1235, "19.81250000", "50450.32917500", "0"], [1748898840000, "2545.12000000", "2547.03000000", "2545.12000000", "2546.50000000", "107.96920000", 1748898899999, "274956.29311600", 1097, "72.91820000", "185689.19525100", "0"], [1748898900000, "2546.50000000", "2546.67000000", "2545.47000000", "2545.47000000", "94.10130000", 1748898959999, "239604.16405600", 1164, "64.03800000", "163057.42786700", "0"], [1748898960000, "2545.47000000", "2546.55000000", "2545.47000000", "2546.26000000", "110.81500000", 1748899019999, "282149.42595000", 711, "73.36150000", "186778.14939500", "0"], [1748899020000, "2546.26000000", "2546.26000000", "2545.10000000", "2545.10000000", "77.18680000", 1748899079999, "196513.11947500", 1045, "22.84030000", "58147.63555300", "0"], [1748899080000, "2545.10000000", "2545.10000000", "2541.59000000", "2541.94000000", "268.70500000", 1748899139999, "683288.44346900", 2921, "30.31520000", "77086.71669000", "0"], [1748899140000, "2541.95000000", "2542.99000000", "2541.71000000", "2542.52000000", "123.13930000", 1748899199999, "313073.93024900", 1204, "105.70560000", "268746.61682000", "0"], [1748899200000, "2542.52000000", "2542.52000000", "2540.86000000", "2540.91000000", "245.98810000", 1748899259999, "625298.51319300", 1108, "16.69560000", "42434.78901700", "0"], [1748899260000, "2540.91000000", "2541.46000000", "2540.91000000", "2541.14000000", "27.75260000", 1748899319999, "70527.68447100", 496, "14.96850000", "38038.32160100", "0"], [1748899320000, "2541.13000000", "2543.20000000", "2541.13000000", "2543.19000000", "94.14170000", 1748899379999, "239298.47456800", 830, "85.04290000", "216167.26459000", "0"], [1748899380000, "2543.19000000", "2544.22000000", "2543.10000000", "2544.21000000", "87.23350000", 1748899439999, "221902.39391200", 517, "61.76530000", "157116.35866000", "0"], [1748899440000, "2544.22000000", "2545.00000000", "2544.21000000", "2545.00000000", "62.69930000", 1748899499999, "159555.65279200", 538, "28.46180000", "72423.05831000", "0"], [1748899500000, "2544.99000000", "2545.05000000", "2543.90000000", "2545.04000000", "259.27530000", 1748899559999, "659810.42764700", 920, "59.86470000", "152321.87352000", "0"], [1748899560000, "2545.04000000", "2546.00000000", "2545.04000000", "2546.00000000", "137.66950000", 1748899619999, "350407.69423100", 455, "108.77450000", "276863.00505400", "0"], [1748899620000, "2545.99000000", "2546.15000000", "2545.99000000", "2546.14000000", "24.05670000", 1748899679999, "61251.25521300", 168, "9.96000000", "25359.09067500", "0"], [1748899680000, "2546.15000000", "2546.57000000", "2545.94000000", "2546.53000000", "180.80870000", 1748899739999, "460380.55157800", 388, "76.72710000", "195367.53812100", "0"], [1748899740000, "2546.53000000", "2546.53000000", "2546.43000000", "2546.44000000", "73.91200000", 1748899799999, "188216.77817500", 180, "18.92570000", "48193.34346800", "0"], [1748899800000, "2546.43000000", "2547.49000000", "2546.43000000", "2547.49000000", "79.65650000", 1748899859999, "202885.35388500", 674, "53.41280000", "136043.69378800", "0"], [1748899860000, "2547.49000000", "2551.20000000", "2547.28000000", "2550.99000000", "485.93520000", 1748899919999, "1238510.29244000", 3305, "333.86250000", "850893.18649300", "0"], [1748899920000, "2550.99000000", "2551.28000000", "2548.22000000", "2550.96000000", "417.93380000", 1748899979999, "1065608.05228900", 2589, "262.75090000", "669853.38579100", "0"], [1748899980000, "2550.96000000", "2550.96000000", "2549.32000000", "2549.33000000", "143.39530000", 1748900039999, "365680.92441500", 1052, "35.51470000", "90577.29198500", "0"], [1748900040000, "2549.33000000", "2549.33000000", "2546.00000000", "2546.01000000", "207.64800000", 1748900099999, "528968.29717500", 1742, "9.72900000", "24779.52620300", "0"], [1748900100000, "2546.01000000", "2546.12000000", "2544.01000000", "2545.63000000", "210.86850000", 1748900159999, "536709.45039600", 1694, "64.18440000", "163325.83306500", "0"], [1748900160000, "2545.62000000", "2548.00000000", "2545.15000000", "2548.00000000", "64.14260000", 1748900219999, "163321.73428000", 1215, "43.37060000", "110441.51750700", "0"], [1748900220000, "2548.00000000", "2550.84000000", "2548.00000000", "2550.83000000", "381.43500000", 1748900279999, "972613.74371500", 1825, "254.68380000", "649356.39461500", "0"], [1748900280000, "2550.84000000", "2553.62000000", "2549.99000000", "2552.96000000", "411.91700000", 1748900339999, "1051316.69029200", 2524, "335.32160000", "855803.08657500", "0"], [1748900340000, "2552.96000000", "2554.23000000", "2552.74000000", "2553.30000000", "126.67160000", 1748900399999, "323415.12055100", 1387, "107.65810000", "274862.63106600", "0"], [1748900400000, "2553.29000000", "2553.30000000", "2551.38000000", "2551.85000000", "405.80310000", 1748900459999, "1035879.60335200", 1223, "38.22660000", "97579.74830800", "0"], [1748900460000, "2551.86000000", "2552.11000000", "2550.19000000", "2550.64000000", "274.25240000", 1748900519999, "699657.56728200", 1804, "70.87860000", "180824.10628500", "0"], [1748900520000, "2550.64000000", "2550.65000000", "2548.90000000", "2549.29000000", "188.36030000", 1748900579999, "480280.33968900", 1400, "32.78810000", "83586.62037700", "0"], [1748900580000, "2549.29000000", "2550.84000000", "2549.29000000", "2550.50000000", "202.35610000", 1748900639999, "516015.97319400", 1695, "102.35680000", "260982.20197800", "0"], [1748900640000, "2550.50000000", "2551.81000000", "2550.14000000", "2551.21000000", "167.57840000", 1748900699999, "427468.02971400", 2092, "84.34650000", "215141.03507000", "0"], [1748900700000, "2551.25000000", "2552.36000000", "2550.50000000", "2550.66000000", "136.06080000", 1748900759999, "347130.72217300", 2083, "43.87540000", "111942.56015000", "0"], [1748900760000, "2550.67000000", "2552.79000000", "2550.59000000", "2552.18000000", "136.72980000", 1748900819999, "348936.24874100", 1229, "103.90530000", "265170.54393900", "0"], [1748900820000, "2552.18000000", "2553.32000000", "2552.06000000", "2552.55000000", "82.43400000", 1748900879999, "210408.33933700", 850, "47.98820000", "122480.39994300", "0"], [1748900880000, "2552.55000000", "2555.91000000", "2552.55000000", "2555.74000000", "237.04050000", 1748900939999, "605594.12582300", 1750, "165.05620000", "421699.34654700", "0"], [1748900940000, "2555.73000000", "2556.60000000", "2554.77000000", "2556.59000000", "379.11170000", 1748900999999, "968891.18871500", 3130, "164.65710000", "420823.34026500", "0"], [1748901000000, "2556.58000000", "2561.34000000", "2556.35000000", "2560.13000000", "960.92460000", 1748901059999, "2459583.91083600", 4615, "685.39640000", "1754318.99709200", "0"], [1748901060000, "2560.14000000", "2560.14000000", "2557.65000000", "2557.65000000", "500.12240000", 1748901119999, "1279986.99562500", 2503, "213.19850000", "545718.28392800", "0"], [1748901120000, "2557.65000000", "2559.37000000", "2557.23000000", "2557.23000000", "374.22880000", 1748901179999, "957391.95944300", 1926, "274.75550000", "702883.89683900", "0"], [1748901180000, "2557.23000000", "2559.51000000", "2557.03000000", "2557.96000000", "303.16880000", 1748901239999, "775629.75320800", 2041, "205.92910000", "526806.43028500", "0"], [1748901240000, "2557.96000000", "2559.78000000", "2557.96000000", "2558.84000000", "167.41720000", 1748901299999, "428403.27946800", 1787, "101.33960000", "259293.85129600", "0"], [1748901300000, "2558.84000000", "2558.84000000", "2556.55000000", "2558.67000000", "243.66720000", 1748901359999, "623280.21095500", 2195, "121.96090000", "312005.31651500", "0"], [1748901360000, "2558.67000000", "2559.86000000", "2558.67000000", "2559.46000000", "467.00780000", 1748901419999, "1195320.74987800", 1756, "363.72590000", "930943.52766000", "0"], [1748901420000, "2559.46000000", "2559.46000000", "2557.25000000", "2558.41000000", "331.47960000", 1748901479999, "848113.79607300", 2525, "219.32810000", "561163.54259400", "0"], [1748901480000, "2558.40000000", "2560.00000000", "2558.30000000", "2559.51000000", "174.48070000", 1748901539999, "446543.92793200", 1189, "88.07860000", "225382.95378600", "0"], [1748901540000, "2559.51000000", "2560.56000000", "2559.51000000", "2560.55000000", "167.41680000", 1748901599999, "428612.80065300", 1188, "149.85320000", "383647.30283500", "0"], [1748901600000, "2560.55000000", "2572.37000000", "2560.22000000", "2568.32000000", "3418.06130000", 1748901659999, "8775910.00843700", 9839, "2145.42520000", "5508450.71383500", "0"], [1748901660000, "2568.32000000", "2572.62000000", "2568.32000000", "2571.82000000", "1110.92450000", 1748901719999, "2856326.16545000", 4490, "773.69620000", "1989315.88057200", "0"], [1748901720000, "2571.82000000", "2575.38000000", "2570.30000000", "2570.74000000", "926.21150000", 1748901779999, "2383251.15164400", 7209, "506.83120000", "1304207.33107400", "0"], [1748901780000, "2570.74000000", "2574.47000000", "2570.50000000", "2573.57000000", "313.42730000", 1748901839999, "806334.40664000", 2756, "133.43850000", "343275.67087000", "0"], [1748901840000, "2573.58000000", "2574.00000000", "2570.99000000", "2571.59000000", "213.93330000", 1748901899999, "550259.79735800", 2649, "98.30200000", "252797.46054200", "0"], [1748901900000, "2571.59000000", "2572.99000000", "2565.75000000", "2565.78000000", "355.15730000", 1748901959999, "912564.55734000", 3886, "81.61390000", "209646.53206400", "0"], [1748901960000, "2565.78000000", "2569.12000000", "2565.78000000", "2569.11000000", "152.43470000", 1748902019999, "391337.34999400", 2008, "119.57130000", "306972.72917400", "0"], [1748902020000, "2569.12000000", "2569.82000000", "2565.00000000", "2566.51000000", "365.86010000", 1748902079999, "939034.50679200", 3216, "112.47770000", "288719.18940900", "0"], [1748902080000, "2566.50000000", "2568.24000000", "2566.49000000", "2568.24000000", "202.82550000", 1748902139999, "520740.39119700", 2240, "141.00760000", "362021.83823900", "0"], [1748902140000, "2568.24000000", "2569.20000000", "2567.48000000", "2568.31000000", "106.66830000", 1748902199999, "273946.62175700", 1971, "47.67710000", "122440.33778400", "0"], [1748902200000, "2568.30000000", "2568.30000000", "2565.57000000", "2566.31000000", "249.56520000", 1748902259999, "640632.82434000", 3361, "79.13200000", "203089.44088300", "0"], [1748902260000, "2566.32000000", "2570.49000000", "2566.32000000", "2570.10000000", "259.15230000", 1748902319999, "665748.90200400", 3383, "153.62920000", "394636.79169300", "0"], [1748902320000, "2570.10000000", "2573.63000000", "2569.64000000", "2571.47000000", "314.16760000", 1748902379999, "808057.33826400", 3342, "159.28580000", "409644.27965900", "0"], [1748902380000, "2571.46000000", "2573.74000000", "2571.00000000", "2571.50000000", "162.29420000", 1748902439999, "417464.80025800", 2573, "76.83410000", "197629.95830300", "0"], [1748902440000, "2571.51000000", "2572.99000000", "2571.51000000", "2572.11000000", "103.87100000", 1748902499999, "267204.54274400", 1929, "31.79060000", "81775.52598300", "0"], [1748902500000, "2572.10000000", "2574.53000000", "2571.30000000", "2571.30000000", "293.86690000", 1748902559999, "756133.36495300", 2861, "105.13550000", "270460.00546000", "0"], [1748902560000, "2571.31000000", "2573.62000000", "2571.10000000", "2573.50000000", "135.67460000", 1748902619999, "349019.80381700", 2669, "82.39620000", "211942.89291500", "0"], [1748902620000, "2573.49000000", "2573.62000000", "2569.60000000", "2571.04000000", "232.44740000", 1748902679999, "597669.52157900", 3351, "88.82060000", "228378.82174300", "0"], [1748902680000, "2571.05000000", "2575.00000000", "2570.67000000", "2574.99000000", "317.40930000", 1748902739999, "816691.14052400", 2697, "240.08350000", "617699.28493500", "0"], [1748902740000, "2574.99000000", "2578.90000000", "2574.99000000", "2576.11000000", "987.62330000", 1748902799999, "2544972.74703600", 4252, "625.01930000", "1610489.90299100", "0"], [1748902800000, "2576.12000000", "2576.89000000", "2574.00000000", "2575.49000000", "180.38660000", 1748902859999, "464590.81583600", 2940, "75.54840000", "194562.48868400", "0"], [1748902860000, "2575.50000000", "2576.53000000", "2573.20000000", "2573.20000000", "312.60040000", 1748902919999, "804986.33038200", 4340, "88.34570000", "227514.79738800", "0"], [1748902920000, "2573.20000000", "2573.20000000", "2569.49000000", "2569.49000000", "473.92360000", 1748902979999, "1218253.85222100", 3183, "69.83770000", "179564.30661800", "0"], [1748902980000, "2569.50000000", "2575.00000000", "2569.50000000", "2572.40000000", "448.76140000", 1748903039999, "1154449.04705300", 3604, "257.62880000", "662766.06764600", "0"], [1748903040000, "2572.39000000", "2581.71000000", "2572.10000000", "2580.00000000", "2160.86430000", 1748903099999, "5572377.60824400", 5289, "1875.73230000", "4836878.85142100", "0"], [1748903100000, "2580.00000000", "2584.42000000", "2579.54000000", "2582.00000000", "736.91680000", 1748903159999, "1902627.24394800", 5583, "418.16160000", "1079564.24046800", "0"], [1748903160000, "2582.00000000", "2583.56000000", "2578.64000000", "2579.50000000", "1193.86190000", 1748903219999, "3080153.18429500", 4579, "531.41750000", "1370947.81184600", "0"], [1748903220000, "2579.49000000", "2580.63000000", "2577.40000000", "2578.18000000", "235.26420000", 1748903279999, "606757.70656400", 4041, "101.12620000", "260801.82920000", "0"], [1748903280000, "2578.17000000", "2580.50000000", "2576.68000000", "2579.00000000", "275.15890000", 1748903339999, "709439.19624600", 3264, "85.65090000", "220862.65524300", "0"], [1748903340000, "2579.00000000", "2581.12000000", "2578.40000000", "2580.82000000", "613.04070000", 1748903399999, "1581497.87893500", 2633, "485.75360000", "1253129.52454400", "0"], [1748903400000, "2580.83000000", "2582.00000000", "2578.00000000", "2579.31000000", "260.68490000", 1748903459999, "672528.71353900", 3858, "101.86360000", "262820.60360600", "0"], [1748903460000, "2579.30000000", "2579.82000000", "2577.63000000", "2578.21000000", "303.84930000", 1748903519999, "783635.23697500", 3369, "133.27440000", "343664.02123400", "0"], [1748903520000, "2578.21000000", "2580.80000000", "2578.10000000", "2579.54000000", "388.11590000", 1748903579999, "1000939.43125600", 2760, "300.16330000", "774050.96322700", "0"], [1748903580000, "2579.54000000", "2580.50000000", "2578.00000000", "2580.48000000", "129.77480000", 1748903639999, "334774.75776900", 2428, "56.31670000", "145272.92612500", "0"], [1748903640000, "2580.48000000", "2580.93000000", "2579.70000000", "2580.39000000", "220.04640000", 1748903699999, "567762.97186800", 1699, "139.22750000", "359235.67880900", "0"], [1748903700000, "2580.40000000", "2585.00000000", "2580.10000000", "2582.66000000", "420.77060000", 1748903759999, "1087121.92066400", 2965, "247.43650000", "639335.21373300", "0"], [1748903760000, "2582.66000000", "2583.29000000", "2581.80000000", "2582.67000000", "356.05540000", 1748903819999, "919582.02485500", 2133, "232.06100000", "599342.16361000", "0"], [1748903820000, "2582.66000000", "2584.17000000", "2581.99000000", "2583.99000000", "632.64620000", 1748903879999, "1634210.30018800", 2621, "424.15970000", "1095562.72129300", "0"], [1748903880000, "2583.98000000", "2584.68000000", "2580.65000000", "2580.65000000", "333.17250000", 1748903939999, "860534.56793800", 3322, "47.12370000", "121761.66812400", "0"], [1748903940000, "2580.65000000", "2580.65000000", "2577.81000000", "2579.71000000", "1245.74180000", 1748903999999, "3212940.50923900", 3161, "119.62790000", "308531.10578600", "0"], [1748904000000, "2579.70000000", "2579.71000000", "2575.69000000", "2579.20000000", "624.63270000", 1748904059999, "1609968.62872300", 3273, "200.06820000", "515732.03155300", "0"], [1748904060000, "2579.19000000", "2579.54000000", "2576.63000000", "2576.82000000", "276.32600000", 1748904119999, "712303.03641100", 2291, "71.58160000", "184531.40932400", "0"], [1748904120000, "2576.83000000", "2577.50000000", "2575.03000000", "2575.60000000", "201.24820000", 1748904179999, "518494.59650100", 2361, "53.59590000", "138098.91619100", "0"], [1748904180000, "2575.61000000", "2576.99000000", "2574.89000000", "2576.99000000", "220.36110000", 1748904239999, "567563.54887900", 2208, "54.75380000", "141036.20432300", "0"], [1748904240000, "2576.99000000", "2577.00000000", "2576.03000000", "2576.99000000", "70.92440000", 1748904299999, "182741.09971000", 992, "12.25430000", "31573.56437100", "0"], [1748904300000, "2576.98000000", "2578.65000000", "2576.98000000", "2578.64000000", "94.74710000", 1748904359999, "244253.99193800", 1209, "75.67720000", "195093.21374200", "0"], [1748904360000, "2578.63000000", "2579.52000000", "2578.46000000", "2578.46000000", "191.73460000", 1748904419999, "494489.52917000", 2070, "108.45000000", "279697.49543400", "0"], [1748904420000, "2578.46000000", "2578.47000000", "2575.00000000", "2575.69000000", "294.93370000", 1748904479999, "759928.96533800", 2595, "68.71750000", "176989.25470800", "0"], [1748904480000, "2575.69000000", "2576.50000000", "2574.63000000", "2575.62000000", "147.46010000", 1748904539999, "379824.05809300", 1928, "73.86910000", "190254.52632300", "0"], [1748904540000, "2575.62000000", "2579.41000000", "2575.62000000", "2579.30000000", "266.50240000", 1748904599999, "687086.79937300", 1987, "199.88710000", "515337.88137600", "0"], [1748904600000, "2579.30000000", "2583.14000000", "2579.30000000", "2582.60000000", "331.53380000", 1748904659999, "855622.95379400", 2796, "258.30230000", "666578.40190900", "0"], [1748904660000, "2582.60000000", "2582.60000000", "2580.65000000", "2581.30000000", "173.76070000", 1748904719999, "448561.33872600", 2752, "60.92470000", "157274.01722600", "0"], [1748904720000, "2581.30000000", "2581.81000000", "2579.94000000", "2580.48000000", "147.94990000", 1748904779999, "381824.34581400", 1746, "48.93980000", "126305.19328000", "0"], [1748904780000, "2580.48000000", "2581.80000000", "2580.01000000", "2581.79000000", "103.24330000", 1748904839999, "266459.63013200", 1649, "70.78340000", "182687.35682500", "0"], [1748904840000, "2581.79000000", "2584.28000000", "2581.79000000", "2584.16000000", "725.60260000", 1748904899999, "1874536.72543200", 2370, "619.38290000", "1600124.30884900", "0"], [1748904900000, "2584.16000000", "2584.17000000", "2581.65000000", "2581.66000000", "266.97740000", 1748904959999, "689680.39854600", 1844, "136.79900000", "353460.45784600", "0"], [1748904960000, "2581.66000000", "2582.19000000", "2581.03000000", "2581.36000000", "94.19820000", 1748905019999, "243171.22090800", 1175, "62.62390000", "161660.30822400", "0"], [1748905020000, "2581.35000000", "2582.00000000", "2580.12000000", "2581.43000000", "405.50060000", 1748905079999, "1046497.46958500", 1487, "68.63760000", "177165.44881400", "0"], [1748905080000, "2581.44000000", "2583.00000000", "2581.02000000", "2582.93000000", "349.35280000", 1748905139999, "901865.07937500", 1606, "138.11930000", "356567.19578400", "0"], [1748905140000, "2582.93000000", "2584.57000000", "2582.93000000", "2584.57000000", "729.60590000", 1748905199999, "1884879.95849600", 1851, "701.53580000", "1812343.81987100", "0"], [1748905200000, "2584.58000000", "2587.30000000", "2584.12000000", "2586.10000000", "644.21910000", 1748905259999, "1665895.69630900", 5117, "390.01060000", "1008577.23882000", "0"], [1748905260000, "2586.11000000", "2587.45000000", "2582.70000000", "2586.44000000", "529.31140000", 1748905319999, "1368773.25621300", 3957, "372.46690000", "963267.73823300", "0"], [1748905320000, "2586.44000000", "2587.58000000", "2585.20000000", "2586.21000000", "287.87440000", 1748905379999, "744514.62813900", 3359, "143.82500000", "371956.27208900", "0"], [1748905380000, "2586.20000000", "2588.00000000", "2585.82000000", "2587.99000000", "198.24790000", 1748905439999, "512859.65244600", 3056, "95.00190000", "245780.38421800", "0"], [1748905440000, "2587.99000000", "2597.79000000", "2587.26000000", "2595.14000000", "3132.78540000", 1748905499999, "8123625.11511000", 11605, "2178.07750000", "5646262.23969200", "0"], [1748905500000, "2595.15000000", "2596.20000000", "2591.34000000", "2593.05000000", "563.03170000", 1748905559999, "1460079.95645400", 4995, "207.74520000", "538733.27760800", "0"], [1748905560000, "2593.06000000", "2596.49000000", "2591.11000000", "2596.18000000", "1138.68410000", 1748905619999, "2953161.62686600", 5551, "846.46230000", "2195192.68791500", "0"], [1748905620000, "2596.18000000", "2605.14000000", "2594.50000000", "2603.31000000", "3202.52800000", 1748905679999, "8328090.26191900", 9777, "2737.96840000", "7119935.96400200", "0"], [1748905680000, "2603.30000000", "2605.40000000", "2601.55000000", "2601.95000000", "1083.01320000", 1748905739999, "2819575.59129400", 5793, "637.81800000", "1660552.47383500", "0"], [1748905740000, "2601.95000000", "2603.20000000", "2597.00000000", "2597.20000000", "476.71680000", 1748905799999, "1238987.03505300", 5050, "145.33040000", "377808.04938000", "0"], [1748905800000, "2597.20000000", "2599.97000000", "2594.99000000", "2596.49000000", "429.14130000", 1748905859999, "1114721.59365000", 4376, "197.54020000", "513148.75946100", "0"], [1748905860000, "2596.49000000", "2596.49000000", "2593.28000000", "2594.73000000", "305.29050000", 1748905919999, "791947.04613000", 3111, "155.57110000", "403554.06659100", "0"], [1748905920000, "2594.73000000", "2596.90000000", "2594.31000000", "2595.48000000", "331.65620000", 1748905979999, "860892.30836100", 2693, "201.88120000", "523998.39738500", "0"], [1748905980000, "2595.48000000", "2597.10000000", "2591.66000000", "2596.64000000", "541.36050000", 1748906039999, "1404538.54642600", 4085, "344.41750000", "893492.44976100", "0"], [1748906040000, "2596.64000000", "2596.64000000", "2593.41000000", "2593.79000000", "277.66550000", 1748906099999, "720589.59766400", 2286, "117.17060000", "303996.06397600", "0"], [1748906100000, "2593.80000000", "2595.73000000", "2593.10000000", "2595.72000000", "145.80310000", 1748906159999, "378334.28376800", 1618, "105.47270000", "273696.60865900", "0"], [1748906160000, "2595.72000000", "2599.70000000", "2595.32000000", "2598.31000000", "315.86150000", 1748906219999, "820547.49460300", 3088, "214.21910000", "556469.28095800", "0"], [1748906220000, "2598.30000000", "2602.87000000", "2596.64000000", "2602.86000000", "856.78490000", 1748906279999, "2226659.10694100", 3528, "753.65090000", "1958604.06623500", "0"], [1748906280000, "2602.86000000", "2603.83000000", "2598.20000000", "2599.72000000", "298.90890000", 1748906339999, "777386.78621900", 3877, "111.41930000", "289767.89193800", "0"], [1748906340000, "2599.73000000", "2600.70000000", "2598.01000000", "2600.19000000", "396.14050000", 1748906399999, "1029666.06909400", 2203, "179.29070000", "466019.24211300", "0"], [1748906400000, "2600.19000000", "2604.00000000", "2600.19000000", "2603.68000000", "338.77720000", 1748906459999, "881593.89775500", 2813, "218.42560000", "568400.53558600", "0"], [1748906460000, "2603.68000000", "2608.43000000", "2603.20000000", "2607.14000000", "1176.70530000", 1748906519999, "3067531.92562600", 5207, "857.25490000", "2234597.47307200", "0"], [1748906520000, "2607.14000000", "2607.15000000", "2604.62000000", "2604.62000000", "356.63230000", 1748906579999, "929343.48553000", 3795, "133.85580000", "348784.34843500", "0"], [1748906580000, "2604.62000000", "2604.62000000", "2602.00000000", "2602.01000000", "444.40550000", 1748906639999, "1156735.22232000", 3507, "146.58560000", "381525.45400600", "0"], [1748906640000, "2602.00000000", "2605.50000000", "2601.75000000", "2604.00000000", "274.88610000", 1748906699999, "715714.88995900", 3720, "126.74710000", "329991.79829700", "0"], [1748906700000, "2604.01000000", "2605.68000000", "2601.75000000", "2602.81000000", "700.49580000", 1748906759999, "1824041.92822300", 3782, "338.10500000", "880424.79388600", "0"], [1748906760000, "2602.80000000", "2605.10000000", "2600.19000000", "2601.50000000", "821.17970000", 1748906819999, "2136906.96918200", 5254, "426.13550000", "1108914.56322700", "0"], [1748906820000, "2601.49000000", "2601.49000000", "2598.41000000", "2600.65000000", "1128.43930000", 1748906879999, "2934076.10914500", 3098, "347.67890000", "903882.29199500", "0"], [1748906880000, "2600.65000000", "2603.50000000", "2600.65000000", "2602.69000000", "232.16470000", 1748906939999, "603992.33242900", 2471, "126.17560000", "328251.61293700", "0"], [1748906940000, "2602.68000000", "2609.53000000", "2602.68000000", "2607.01000000", "1311.20180000", 1748906999999, "3419006.46277700", 4032, "1061.77230000", "2768600.57546800", "0"], [1748907000000, "2607.00000000", "2607.59000000", "2604.01000000", "2604.01000000", "464.15270000", 1748907059999, "1209259.59574900", 3920, "244.59350000", "637205.11630100", "0"], [1748907060000, "2604.01000000", "2605.30000000", "2603.39000000", "2605.16000000", "245.59410000", 1748907119999, "639655.21858000", 2250, "182.83230000", "476181.20894000", "0"], [1748907120000, "2605.16000000", "2605.16000000", "2602.48000000", "2603.63000000", "489.17560000", 1748907179999, "1273748.76333000", 2908, "164.11450000", "427230.03023800", "0"], [1748907180000, "2603.63000000", "2603.63000000", "2601.24000000", "2603.21000000", "333.86900000", 1748907239999, "868836.59661300", 2715, "156.84890000", "408164.90187200", "0"], [1748907240000, "2603.20000000", "2604.60000000", "2603.00000000", "2604.00000000", "190.54110000", 1748907299999, "496151.51506500", 1939, "132.66300000", "345441.23670000", "0"], [1748907300000, "2604.01000000", "2604.40000000", "2603.10000000", "2603.76000000", "104.93730000", 1748907359999, "273219.87243400", 1393, "59.39830000", "154644.53678100", "0"], [1748907360000, "2603.76000000", "2604.39000000", "2602.00000000", "2602.60000000", "160.45010000", 1748907419999, "417675.97284300", 1764, "47.97660000", "124862.28808300", "0"], [1748907420000, "2602.60000000", "2605.80000000", "2602.60000000", "2605.79000000", "368.33570000", 1748907479999, "959255.15948000", 1983, "307.71730000", "801401.05849400", "0"], [1748907480000, "2605.79000000", "2605.80000000", "2603.65000000", "2604.30000000", "204.47380000", 1748907539999, "532591.85438700", 1617, "41.96260000", "109273.60567500", "0"], [1748907540000, "2604.31000000", "2607.43000000", "2604.21000000", "2607.42000000", "129.20560000", 1748907599999, "336703.95743300", 2026, "95.49550000", "248855.39287000", "0"], [1748907600000, "2607.43000000", "2613.77000000", "2607.43000000", "2612.00000000", "1854.98240000", 1748907659999, "4843095.00161000", 5908, "1481.91180000", "3868705.02436000", "0"], [1748907660000, "2612.00000000", "2612.81000000", "2609.10000000", "2611.24000000", "422.66930000", 1748907719999, "1103513.30213900", 2746, "179.22270000", "467903.35365600", "0"], [1748907720000, "2611.24000000", "2613.10000000", "2609.01000000", "2609.04000000", "237.29910000", 1748907779999, "619698.33257200", 3067, "107.22210000", "280033.23751400", "0"], [1748907780000, "2609.05000000", "2611.79000000", "2609.05000000", "2609.97000000", "608.07740000", 1748907839999, "1587644.57140900", 2668, "175.59670000", "458433.84043800", "0"], [1748907840000, "2609.97000000", "2611.98000000", "2609.49000000", "2611.65000000", "606.47140000", 1748907899999, "1583548.99587500", 3365, "232.15900000", "606141.62104700", "0"], [1748907900000, "2611.65000000", "2612.94000000", "2611.38000000", "2611.81000000", "413.35970000", 1748907959999, "1079793.18445700", 2673, "226.30090000", "591169.44340500", "0"], [1748907960000, "2611.80000000", "2612.19000000", "2610.00000000", "2610.01000000", "222.41170000", 1748908019999, "580782.63724700", 1795, "92.44660000", "241437.70278300", "0"], [1748908020000, "2610.01000000", "2610.97000000", "2609.00000000", "2610.00000000", "423.71150000", 1748908079999, "1105856.98635100", 2286, "45.63800000", "119107.28347000", "0"], [1748908080000, "2610.00000000", "2610.99000000", "2609.32000000", "2609.49000000", "342.92850000", 1748908139999, "895039.99356800", 1461, "123.94160000", "323528.16677700", "0"], [1748908140000, "2609.50000000", "2612.45000000", "2609.50000000", "2611.81000000", "316.53280000", 1748908199999, "826466.71955100", 2396, "221.11290000", "577352.15772000", "0"], [1748908200000, "2611.80000000", "2615.00000000", "2611.80000000", "2613.31000000", "545.74470000", 1748908259999, "1426471.11385700", 2710, "363.67080000", "950491.78030200", "0"], [1748908260000, "2613.31000000", "2614.82000000", "2611.70000000", "2614.17000000", "197.76230000", 1748908319999, "516868.47359000", 1654, "74.76580000", "195377.86212700", "0"], [1748908320000, "2614.18000000", "2614.89000000", "2611.80000000", "2612.11000000", "358.78120000", 1748908379999, "937637.30359800", 2926, "97.30560000", "254263.00359600", "0"], [1748908380000, "2612.10000000", "2613.00000000", "2610.89000000", "2611.20000000", "475.72140000", 1748908439999, "1242732.16030000", 1704, "275.01970000", "718452.53107200", "0"], [1748908440000, "2611.20000000", "2611.26000000", "2609.12000000", "2610.50000000", "522.96500000", 1748908499999, "1364990.83829800", 2115, "116.28530000", "303492.35739300", "0"], [1748908500000, "2610.50000000", "2612.30000000", "2608.44000000", "2608.50000000", "1041.63010000", 1748908559999, "2718382.88839800", 2103, "130.48680000", "340599.35949500", "0"], [1748908560000, "2608.50000000", "2609.80000000", "2608.10000000", "2608.11000000", "263.03620000", 1748908619999, "686269.64461700", 1334, "69.49450000", "181302.24370900", "0"], [1748908620000, "2608.10000000", "2609.39000000", "2606.33000000", "2607.21000000", "485.16780000", 1748908679999, "1265286.87352600", 2640, "110.04310000", "286979.79972300", "0"], [1748908680000, "2607.22000000", "2607.29000000", "2604.65000000", "2606.00000000", "974.90570000", 1748908739999, "2540571.85861500", 2335, "410.71630000", "1070408.19032800", "0"], [1748908740000, "2605.99000000", "2607.42000000", "2605.50000000", "2607.41000000", "363.29730000", 1748908799999, "946848.74317600", 1469, "154.77930000", "403400.61200900", "0"], [1748908800000, "2607.42000000", "2607.74000000", "2603.53000000", "2604.98000000", "1098.10160000", 1748908859999, "2861767.90045400", 3645, "454.44940000", "1184065.16931400", "0"], [1748908860000, "2604.98000000", "2604.98000000", "2601.63000000", "2603.99000000", "1111.52170000", 1748908919999, "2892962.83508900", 4034, "547.60030000", "1425122.33108500", "0"], [1748908920000, "2604.00000000", "2604.00000000", "2602.20000000", "2603.01000000", "405.99280000", 1748908979999, "1056862.41877400", 1894, "201.78660000", "525296.71164500", "0"], [1748908980000, "2603.02000000", "2604.67000000", "2602.66000000", "2603.45000000", "472.70580000", 1748909039999, "1230565.62073400", 2280, "90.94840000", "236799.62425800", "0"], [1748909040000, "2603.45000000", "2607.00000000", "2603.45000000", "2606.99000000", "292.17600000", 1748909099999, "761223.63951000", 2464, "155.41420000", "404941.68451900", "0"], [1748909100000, "2606.99000000", "2609.19000000", "2605.62000000", "2606.27000000", "532.59040000", 1748909159999, "1388681.66481700", 3664, "298.13950000", "777332.15765300", "0"], [1748909160000, "2606.26000000", "2606.26000000", "2603.33000000", "2604.67000000", "283.18800000", 1748909219999, "737589.39524000", 2878, "101.37830000", "263981.55764600", "0"], [1748909220000, "2604.67000000", "2609.07000000", "2604.49000000", "2605.67000000", "1485.85430000", 1748909279999, "3872764.52098500", 3943, "394.84580000", "1029190.52045700", "0"], [1748909280000, "2605.67000000", "2608.47000000", "2605.00000000", "2607.35000000", "1389.10970000", 1748909339999, "3620562.15839400", 3041, "210.77100000", "549439.96121600", "0"], [1748909340000, "2607.36000000", "2612.02000000", "2607.36000000", "2610.77000000", "1340.49280000", 1748909399999, "3500075.96644800", 3741, "1209.61910000", "3158360.89890900", "0"], [1748909400000, "2610.77000000", "2613.39000000", "2608.79000000", "2608.79000000", "533.03270000", 1748909459999, "1392324.53402100", 4526, "274.09440000", "716016.79240100", "0"], [1748909460000, "2608.79000000", "2611.71000000", "2608.44000000", "2611.21000000", "276.11160000", 1748909519999, "720896.51525200", 3408, "125.78310000", "328367.09811900", "0"], [1748909520000, "2611.22000000", "2617.92000000", "2610.85000000", "2614.54000000", "1094.11480000", 1748909579999, "2860845.79254900", 6362, "866.85630000", "2266477.09043600", "0"], [1748909580000, "2614.53000000", "2616.98000000", "2613.82000000", "2615.31000000", "568.76040000", 1748909639999, "1487448.78040600", 4258, "304.73730000", "796955.40485000", "0"], [1748909640000, "2615.31000000", "2617.00000000", "2614.05000000", "2616.42000000", "402.27530000", 1748909699999, "1052156.19329700", 3524, "189.37600000", "495333.95272900", "0"], [1748909700000, "2616.43000000", "2619.51000000", "2615.72000000", "2617.61000000", "663.29540000", 1748909759999, "1735825.51225500", 5191, "286.36720000", "749487.49870400", "0"], [1748909760000, "2617.62000000", "2621.70000000", "2616.83000000", "2616.89000000", "2958.44430000", 1748909819999, "7750742.93452800", 8331, "2495.32610000", "6537918.18206100", "0"], [1748909820000, "2616.88000000", "2619.69000000", "2615.00000000", "2617.83000000", "695.84600000", 1748909879999, "1821042.01209400", 5906, "253.74570000", "664061.70130900", "0"], [1748909880000, "2617.83000000", "2621.37000000", "2616.43000000", "2621.23000000", "1841.41550000", 1748909939999, "4823918.70954200", 5265, "1681.16740000", "4404419.96831700", "0"], [1748909940000, "2621.22000000", "2622.50000000", "2618.21000000", "2619.45000000", "557.14530000", 1748909999999, "1459740.33023200", 4966, "260.21920000", "681774.80068000", "0"], [1748910000000, "2619.45000000", "2622.76000000", "2618.46000000", "2622.60000000", "683.67740000", 1748910059999, "1792180.73301900", 4888, "412.20450000", "1080436.13579100", "0"], [1748910060000, "2622.60000000", "2623.13000000", "2619.56000000", "2619.91000000", "1502.98650000", 1748910119999, "3940309.41614100", 5243, "1028.90350000", "2697945.50444700", "0"], [1748910120000, "2619.91000000", "2619.91000000", "2616.24000000", "2616.29000000", "299.33480000", 1748910179999, "783776.18249600", 5314, "114.80020000", "300565.88280000", "0"], [1748910180000, "2616.30000000", "2617.48000000", "2613.04000000", "2617.38000000", "1814.61950000", 1748910239999, "4746019.24713200", 5294, "277.37880000", "725672.77537200", "0"], [1748910240000, "2617.37000000", "2618.00000000", "2617.04000000", "2618.00000000", "290.99840000", 1748910299999, "761696.43793900", 1988, "102.10160000", "267260.87020200", "0"], [1748910300000, "2618.00000000", "2618.55000000", "2614.83000000", "2614.97000000", "1081.48900000", 1748910359999, "2830737.93942700", 4647, "760.87130000", "1991772.85836300", "0"], [1748910360000, "2614.96000000", "2620.00000000", "2613.94000000", "2618.74000000", "389.09620000", 1748910419999, "1018433.30745100", 5025, "225.75080000", "590896.07078100", "0"], [1748910420000, "2618.74000000", "2618.74000000", "2613.91000000", "2616.31000000", "443.96520000", 1748910479999, "1161352.02862800", 5291, "203.42070000", "532053.56657000", "0"], [1748910480000, "2616.30000000", "2618.36000000", "2616.01000000", "2617.60000000", "371.45760000", 1748910539999, "972279.22960000", 4139, "155.32640000", "406562.82241000", "0"], [1748910540000, "2617.60000000", "2618.50000000", "2614.94000000", "2615.21000000", "287.31330000", 1748910599999, "751827.79373000", 3452, "115.59080000", "302496.61599500", "0"], [1748910600000, "2615.22000000", "2625.21000000", "2615.21000000", "2618.92000000", "927.30540000", 1748910659999, "2431265.91869200", 9473, "632.01090000", "1657201.03133100", "0"], [1748910660000, "2618.93000000", "2620.64000000", "2616.90000000", "2617.63000000", "372.14040000", 1748910719999, "974518.65346600", 5820, "164.53590000", "430834.40024800", "0"], [1748910720000, "2617.63000000", "2621.53000000", "2617.46000000", "2618.75000000", "264.02990000", 1748910779999, "691683.05670900", 3649, "115.52820000", "302641.57187400", "0"], [1748910780000, "2618.74000000", "2622.60000000", "2618.55000000", "2622.25000000", "427.15270000", 1748910839999, "1119801.73268700", 4155, "289.58630000", "759152.28324800", "0"], [1748910840000, "2622.28000000", "2625.13000000", "2622.28000000", "2624.29000000", "288.12210000", 1748910899999, "756011.84332600", 4024, "189.95610000", "498422.71704800", "0"], [1748910900000, "2624.30000000", "2626.50000000", "2619.09000000", "2620.23000000", "775.48830000", 1748910959999, "2033867.00827500", 6884, "399.17180000", "1046824.65381800", "0"], [1748910960000, "2620.24000000", "2621.05000000", "2618.45000000", "2618.85000000", "415.20840000", 1748911019999, "1087713.73045000", 3866, "111.21760000", "291369.93681700", "0"], [1748911020000, "2618.85000000", "2621.76000000", "2617.78000000", "2617.79000000", "712.24360000", 1748911079999, "1865362.02857700", 4498, "266.08090000", "696866.45061700", "0"], [1748911080000, "2617.78000000", "2620.56000000", "2615.35000000", "2620.55000000", "529.16000000", 1748911139999, "1384829.64930800", 4468, "193.77650000", "507126.34199000", "0"], [1748911140000, "2620.54000000", "2621.96000000", "2619.79000000", "2620.04000000", "320.91690000", 1748911199999, "841060.03194600", 2678, "103.37380000", "270926.67472600", "0"], [1748911200000, "2620.04000000", "2620.59000000", "2618.50000000", "2618.51000000", "237.70110000", 1748911259999, "622648.09175300", 2698, "96.60180000", "253035.82627000", "0"], [1748911260000, "2618.50000000", "2619.00000000", "2617.47000000", "2618.83000000", "129.37260000", 1748911319999, "338724.21433000", 2083, "50.46910000", "132140.27055700", "0"], [1748911320000, "2618.83000000", "2619.32000000", "2617.00000000", "2619.01000000", "607.26770000", 1748911379999, "1589952.30684800", 3604, "389.09110000", "1018673.09069600", "0"], [1748911380000, "2619.00000000", "2620.50000000", "2618.50000000", "2620.49000000", "240.46810000", 1748911439999, "629865.53515100", 1981, "72.24470000", "189235.29230200", "0"], [1748911440000, "2620.50000000", "2621.24000000", "2619.90000000", "2620.07000000", "253.28660000", 1748911499999, "663719.34141400", 2046, "47.03260000", "123258.15900000", "0"], [1748911500000, "2620.07000000", "2622.01000000", "2620.07000000", "2621.90000000", "208.52600000", 1748911559999, "546664.71178900", 2307, "139.59490000", "365973.05855600", "0"], [1748911560000, "2621.90000000", "2623.12000000", "2621.30000000", "2622.51000000", "260.37440000", 1748911619999, "682680.81632800", 2447, "189.93800000", "497994.73904200", "0"], [1748911620000, "2622.51000000", "2622.52000000", "2619.20000000", "2620.19000000", "309.85310000", 1748911679999, "811884.79842500", 3360, "148.19740000", "388292.88762100", "0"], [1748911680000, "2620.19000000", "2620.29000000", "2616.59000000", "2619.96000000", "333.69910000", 1748911739999, "873727.47005000", 4064, "102.70110000", "268898.84861600", "0"], [1748911740000, "2619.95000000", "2621.39000000", "2619.49000000", "2620.50000000", "184.08900000", 1748911799999, "482406.79285100", 2734, "105.73090000", "277052.01818300", "0"], [1748911800000, "2620.50000000", "2623.18000000", "2620.50000000", "2622.86000000", "369.10640000", 1748911859999, "967788.15228500", 3368, "195.52990000", "512658.88434000", "0"], [1748911860000, "2622.84000000", "2623.40000000", "2620.99000000", "2623.29000000", "1217.50480000", 1748911919999, "3192407.82073600", 4010, "489.35950000", "1283055.10258000", "0"], [1748911920000, "2623.29000000", "2623.40000000", "2620.70000000", "2622.76000000", "145.32930000", 1748911979999, "381094.31921200", 2381, "58.08930000", "152337.17121100", "0"], [1748911980000, "2622.77000000", "2623.72000000", "2621.61000000", "2621.61000000", "211.91990000", 1748912039999, "555766.56865000", 2858, "52.91820000", "138783.60827900", "0"], [1748912040000, "2621.60000000", "2623.14000000", "2621.21000000", "2622.71000000", "404.48420000", 1748912099999, "1060735.12668800", 2219, "75.62640000", "198298.06721400", "0"], [1748912100000, "2622.70000000", "2622.71000000", "2620.10000000", "2620.89000000", "170.05770000", 1748912159999, "445720.24466800", 2384, "85.63030000", "224411.32450900", "0"], [1748912160000, "2620.90000000", "2621.24000000", "2619.20000000", "2621.01000000", "179.85730000", 1748912219999, "471273.34296800", 2428, "43.16050000", "113090.20408800", "0"], [1748912220000, "2621.00000000", "2622.00000000", "2619.81000000", "2620.40000000", "112.92910000", 1748912279999, "295945.49266500", 2389, "25.68650000", "67321.39926200", "0"], [1748912280000, "2620.39000000", "2621.00000000", "2619.40000000", "2620.90000000", "273.19290000", 1748912339999, "715861.09124200", 1797, "139.28360000", "364937.84659500", "0"], [1748912340000, "2620.89000000", "2622.00000000", "2620.80000000", "2621.91000000", "118.43590000", 1748912399999, "310496.45591100", 1104, "69.99370000", "183491.87167600", "0"], [1748912400000, "2621.91000000", "2623.00000000", "2620.47000000", "2620.75000000", "240.47810000", 1748912459999, "630468.12781500", 2579, "108.66240000", "284869.66108700", "0"], [1748912460000, "2620.76000000", "2621.83000000", "2618.50000000", "2621.10000000", "299.04410000", 1748912519999, "783456.74002600", 3112, "147.75430000", "387050.87734400", "0"], [1748912520000, "2621.10000000", "2623.77000000", "2621.00000000", "2622.77000000", "187.13180000", 1748912579999, "490826.09679700", 2689, "124.11960000", "325544.28965400", "0"], [1748912580000, "2622.77000000", "2623.72000000", "2621.57000000", "2622.70000000", "436.09470000", 1748912639999, "1143739.33215800", 3636, "205.91900000", "540101.22281600", "0"], [1748912640000, "2622.70000000", "2624.10000000", "2622.61000000", "2623.90000000", "269.88660000", 1748912699999, "708082.76422400", 2195, "197.20880000", "517405.17751200", "0"], [1748912700000, "2623.91000000", "2625.42000000", "2623.82000000", "2624.78000000", "377.88280000", 1748912759999, "991804.22895000", 3237, "222.99770000", "585282.90329600", "0"], [1748912760000, "2624.77000000", "2627.82000000", "2624.53000000", "2625.31000000", "721.00170000", 1748912819999, "1893556.84734900", 4490, "423.96350000", "1113435.20478600", "0"], [1748912820000, "2625.31000000", "2627.11000000", "2625.07000000", "2625.86000000", "457.82060000", 1748912879999, "1202312.19147200", 3724, "209.62750000", "550496.81359100", "0"], [1748912880000, "2625.86000000", "2626.90000000", "2623.50000000", "2623.50000000", "451.60710000", 1748912939999, "1185529.91822600", 4052, "163.48980000", "429235.76410100", "0"], [1748912940000, "2623.50000000", "2625.65000000", "2622.99000000", "2625.29000000", "177.18890000", 1748912999999, "465005.88704400", 2043, "82.35730000", "216111.65560200", "0"], [1748913000000, "2625.29000000", "2627.60000000", "2625.29000000", "2626.59000000", "138.03920000", 1748913059999, "362607.19336700", 2352, "60.59740000", "159166.72901000", "0"], [1748913060000, "2626.59000000", "2626.59000000", "2619.74000000", "2621.75000000", "588.29150000", 1748913119999, "1542776.96323900", 5166, "134.07650000", "351554.08210800", "0"], [1748913120000, "2621.76000000", "2621.76000000", "2618.71000000", "2618.88000000", "483.46930000", 1748913179999, "1266633.73019600", 2576, "145.32280000", "380696.95264000", "0"], [1748913180000, "2618.89000000", "2621.30000000", "2618.60000000", "2621.00000000", "216.69880000", 1748913239999, "567783.56447000", 2149, "60.29300000", "157972.94265300", "0"], [1748913240000, "2621.00000000", "2621.00000000", "2619.00000000", "2619.30000000", "151.81460000", 1748913299999, "397782.28507900", 1575, "27.37870000", "71733.46371500", "0"], [1748913300000, "2619.30000000", "2621.00000000", "2619.30000000", "2620.75000000", "292.02630000", 1748913359999, "765227.55289000", 2175, "222.81970000", "583884.68627500", "0"], [1748913360000, "2620.75000000", "2620.81000000", "2619.50000000", "2619.50000000", "206.87200000", 1748913419999, "542088.18566000", 1730, "159.83360000", "418834.02529400", "0"], [1748913420000, "2619.50000000", "2620.09000000", "2616.10000000", "2619.94000000", "837.54060000", 1748913479999, "2192468.57389700", 3632, "157.23360000", "411666.98735400", "0"], [1748913480000, "2619.93000000", "2620.69000000", "2618.49000000", "2618.90000000", "223.29070000", 1748913539999, "584938.00039900", 3244, "105.89120000", "277381.67394200", "0"], [1748913540000, "2618.90000000", "2621.29000000", "2618.61000000", "2621.28000000", "280.93190000", 1748913599999, "736110.45269900", 2232, "236.35070000", "619320.92710400", "0"], [1748913600000, "2621.28000000", "2625.37000000", "2621.28000000", "2624.70000000", "561.73770000", 1748913659999, "1473726.94694400", 3360, "385.30470000", "1010818.70922300", "0"], [1748913660000, "2624.71000000", "2625.81000000", "2624.31000000", "2624.54000000", "298.01590000", 1748913719999, "782323.95507600", 2351, "171.90040000", "451258.78753100", "0"], [1748913720000, "2624.54000000", "2624.80000000", "2620.92000000", "2621.17000000", "521.49370000", 1748913779999, "1367905.76514600", 3919, "120.73510000", "316684.56016300", "0"], [1748913780000, "2621.18000000", "2622.50000000", "2621.17000000", "2622.50000000", "343.58550000", 1748913839999, "900863.94506500", 1932, "156.28370000", "409779.89329000", "0"], [1748913840000, "2622.49000000", "2624.70000000", "2622.49000000", "2623.61000000", "187.17510000", 1748913899999, "491119.19828100", 2256, "75.37770000", "197775.44181400", "0"], [1748913900000, "2623.60000000", "2624.32000000", "2622.95000000", "2623.99000000", "436.22260000", 1748913959999, "1144502.87208700", 2823, "314.11960000", "824146.92738900", "0"], [1748913960000, "2624.00000000", "2624.78000000", "2622.40000000", "2623.51000000", "114.25600000", 1748914019999, "299738.14626200", 2456, "65.66950000", "172266.59896000", "0"], [1748914020000, "2623.51000000", "2626.79000000", "2623.51000000", "2626.78000000", "278.21090000", 1748914079999, "730517.36111500", 2586, "163.56670000", "429475.30628300", "0"], [1748914080000, "2626.78000000", "2628.71000000", "2626.78000000", "2627.18000000", "518.48240000", 1748914139999, "1362549.53646600", 2485, "401.87430000", "1056082.45531900", "0"], [1748914140000, "2627.18000000", "2627.61000000", "2625.47000000", "2625.77000000", "273.35170000", 1748914199999, "717906.63463600", 2579, "54.53050000", "143209.66126000", "0"], [1748914200000, "2625.78000000", "2627.50000000", "2625.73000000", "2627.38000000", "561.57350000", 1748914259999, "1475264.75575100", 2792, "87.89640000", "230860.19701700", "0"], [1748914260000, "2627.37000000", "2627.37000000", "2625.49000000", "2626.59000000", "347.84190000", 1748914319999, "913613.30362800", 2371, "193.07210000", "507097.45024800", "0"], [1748914320000, "2626.60000000", "2628.40000000", "2626.35000000", "2626.36000000", "275.87620000", 1748914379999, "724833.04206400", 2602, "205.73830000", "540558.13859900", "0"], [1748914380000, "2626.37000000", "2632.07000000", "2626.37000000", "2627.50000000", "1072.39840000", 1748914439999, "2820540.79837200", 6192, "715.38890000", "1881574.43538700", "0"], [1748914440000, "2627.50000000", "2631.82000000", "2627.49000000", "2630.70000000", "746.02130000", 1748914499999, "1962538.78306800", 5021, "534.50280000", "1406122.29348700", "0"], [1748914500000, "2630.70000000", "2636.88000000", "2629.91000000", "2635.70000000", "2866.59960000", 1748914559999, "7550456.94194800", 6764, "2404.35050000", "6333321.24524700", "0"], [1748914560000, "2635.70000000", "2638.00000000", "2634.29000000", "2635.01000000", "1915.75920000", 1748914619999, "5050524.54272700", 5953, "1187.09550000", "3129441.74366300", "0"], [1748914620000, "2635.01000000", "2635.49000000", "2632.67000000", "2634.60000000", "536.29710000", 1748914679999, "1412528.17006100", 5997, "208.37610000", "548829.40220000", "0"], [1748914680000, "2634.60000000", "2638.31000000", "2634.60000000", "2636.01000000", "505.96670000", 1748914739999, "1334125.28036700", 5666, "273.50390000", "721138.71028200", "0"], [1748914740000, "2636.00000000", "2636.59000000", "2634.51000000", "2636.32000000", "399.43640000", 1748914799999, "1052709.33790400", 4509, "203.25020000", "535635.99011000", "0"], [1748914800000, "2636.33000000", "2638.00000000", "2634.66000000", "2634.67000000", "495.93730000", 1748914859999, "1307412.91233400", 4194, "113.14970000", "298355.37528300", "0"], [1748914860000, "2634.68000000", "2637.10000000", "2634.68000000", "2637.00000000", "302.66980000", 1748914919999, "797929.27891400", 2772, "112.78640000", "297326.19999100", "0"], [1748914920000, "2637.00000000", "2642.50000000", "2636.99000000", "2641.92000000", "1397.96560000", 1748914979999, "3691566.46947800", 7527, "1064.40640000", "2810701.12568100", "0"], [1748914980000, "2641.92000000", "2642.87000000", "2639.50000000", "2639.61000000", "662.93680000", 1748915039999, "1751375.01831200", 4632, "326.93050000", "863693.45395300", "0"], [1748915040000, "2639.61000000", "2641.20000000", "2637.06000000", "2638.11000000", "461.22830000", 1748915099999, "1216929.67718900", 4257, "191.49380000", "505234.74496500", "0"], [1748915100000, "2638.11000000", "2639.79000000", "2636.44000000", "2639.09000000", "799.45870000", 1748915159999, "2109145.50150700", 5594, "296.15870000", "781362.76471100", "0"], [1748915160000, "2639.10000000", "2647.41000000", "2639.10000000", "2643.94000000", "1831.85680000", 1748915219999, "4844520.37144200", 8755, "1210.33590000", "3200464.61315400", "0"], [1748915220000, "2643.94000000", "2648.79000000", "2643.40000000", "2648.16000000", "724.55900000", 1748915279999, "1917974.20860900", 6196, "509.36740000", "1348211.42397500", "0"], [1748915280000, "2648.17000000", "2648.85000000", "2644.61000000", "2646.89000000", "372.37140000", 1748915339999, "985414.96966400", 3648, "157.13340000", "415824.38131700", "0"], [1748915340000, "2646.89000000", "2649.91000000", "2646.89000000", "2648.63000000", "523.75590000", 1748915399999, "1387400.01188400", 3337, "303.29580000", "803362.21323800", "0"], [1748915400000, "2648.62000000", "2649.50000000", "2647.60000000", "2647.60000000", "412.78640000", 1748915459999, "1093274.82447500", 3226, "242.71580000", "642838.33184300", "0"], [1748915460000, "2647.60000000", "2647.60000000", "2645.20000000", "2645.20000000", "411.09470000", 1748915519999, "1087988.78214200", 3883, "156.38870000", "413861.14716500", "0"], [1748915520000, "2645.20000000", "2645.60000000", "2642.87000000", "2643.39000000", "1055.36350000", 1748915579999, "2790156.90997600", 3176, "202.05780000", "534195.63534800", "0"], [1748915580000, "2643.39000000", "2646.79000000", "2643.39000000", "2646.79000000", "418.85450000", 1748915639999, "1107833.36936300", 4924, "284.08130000", "751341.99835900", "0"], [1748915640000, "2646.80000000", "2648.99000000", "2646.79000000", "2648.38000000", "439.52040000", 1748915699999, "1163823.64520100", 2969, "329.68470000", "872978.51304600", "0"], [1748915700000, "2648.39000000", "2648.79000000", "2646.20000000", "2647.00000000", "447.50470000", 1748915759999, "1184805.67829600", 3572, "112.13750000", "296870.73167600", "0"], [1748915760000, "2647.00000000", "2647.89000000", "2644.90000000", "2646.62000000", "839.66830000", 1748915819999, "2221804.34924200", 3875, "420.17170000", "1111824.78340300", "0"], [1748915820000, "2646.62000000", "2648.30000000", "2645.47000000", "2645.47000000", "291.87040000", 1748915879999, "772531.69718500", 2909, "172.94170000", "457768.53177100", "0"], [1748915880000, "2645.48000000", "2648.40000000", "2644.74000000", "2648.40000000", "905.54190000", 1748915939999, "2396332.67769500", 3526, "462.92460000", "1225169.47477800", "0"], [1748915940000, "2648.40000000", "2648.40000000", "2646.10000000", "2646.10000000", "559.47250000", 1748915999999, "1481267.00352900", 3119, "188.92040000", "500177.32861800", "0"], [1748916000000, "2646.11000000", "2648.00000000", "2643.79000000", "2643.79000000", "917.57860000", 1748916059999, "2428014.63043100", 4927, "303.94610000", "804423.76869900", "0"], [1748916060000, "2643.80000000", "2643.80000000", "2639.84000000", "2640.48000000", "759.41200000", 1748916119999, "2005648.82049400", 4451, "202.57590000", "534968.27283300", "0"], [1748916120000, "2640.48000000", "2645.00000000", "2640.48000000", "2644.42000000", "886.98870000", 1748916179999, "2344561.63768700", 3822, "535.50630000", "1415592.38385500", "0"], [1748916180000, "2644.42000000", "2645.54000000", "2641.30000000", "2642.27000000", "1457.09630000", 1748916239999, "3851906.27932200", 5376, "350.47060000", "926276.60521100", "0"], [1748916240000, "2642.27000000", "2644.78000000", "2641.55000000", "2641.63000000", "349.18390000", 1748916299999, "923051.61182700", 3363, "187.51020000", "495712.70781700", "0"], [1748916300000, "2641.63000000", "2645.37000000", "2641.10000000", "2645.29000000", "606.01600000", 1748916359999, "1601447.61671100", 3885, "285.35050000", "754250.15766700", "0"], [1748916360000, "2645.29000000", "2645.49000000", "2640.85000000", "2641.00000000", "903.96090000", 1748916419999, "2389756.75871800", 3012, "241.21180000", "637685.73791400", "0"], [1748916420000, "2641.01000000", "2643.43000000", "2641.01000000", "2643.42000000", "223.56650000", 1748916479999, "590835.01981700", 2615, "119.89500000", "316837.74482000", "0"], [1748916480000, "2643.43000000", "2643.43000000", "2638.49000000", "2638.49000000", "331.93590000", 1748916539999, "876381.38146100", 3912, "96.47310000", "254681.71315400", "0"], [1748916540000, "2638.50000000", "2639.85000000", "2638.39000000", "2639.00000000", "241.94770000", 1748916599999, "638573.92941400", 1587, "89.95420000", "237402.32263700", "0"], [1748916600000, "2639.01000000", "2639.01000000", "2636.28000000", "2637.88000000", "355.92600000", 1748916659999, "938759.82139900", 3078, "137.34550000", "362258.53640200", "0"], [1748916660000, "2637.88000000", "2638.70000000", "2637.23000000", "2637.49000000", "279.45160000", 1748916719999, "737139.14704600", 1958, "132.26930000", "348888.84227500", "0"], [1748916720000, "2637.50000000", "2638.85000000", "2636.70000000", "2636.71000000", "307.71280000", 1748916779999, "811621.95180800", 2424, "158.10760000", "417022.71838500", "0"], [1748916780000, "2636.71000000", "2638.20000000", "2636.71000000", "2637.89000000", "193.25280000", 1748916839999, "509734.85424800", 1487, "95.38260000", "251580.16872100", "0"], [1748916840000, "2637.90000000", "2639.61000000", "2637.89000000", "2639.41000000", "473.02470000", 1748916899999, "1248354.62803400", 2564, "308.83850000", "815033.99756000", "0"], [1748916900000, "2639.41000000", "2640.60000000", "2638.53000000", "2638.53000000", "410.88010000", 1748916959999, "1084757.51101400", 1978, "119.56100000", "315665.75054500", "0"], [1748916960000, "2638.53000000", "2639.40000000", "2636.07000000", "2636.84000000", "441.04250000", 1748917019999, "1163325.98231600", 2971, "115.07450000", "303543.63174900", "0"], [1748917020000, "2636.83000000", "2637.10000000", "2630.59000000", "2632.71000000", "1569.08410000", 1748917079999, "4131833.59402700", 5693, "641.06850000", "1687714.36712700", "0"], [1748917080000, "2632.72000000", "2633.81000000", "2631.88000000", "2633.81000000", "461.82850000", 1748917139999, "1215910.81906800", 2546, "218.20090000", "574475.78572100", "0"], [1748917140000, "2633.82000000", "2636.04000000", "2633.81000000", "2633.89000000", "375.68300000", 1748917199999, "989778.40938200", 2565, "168.42680000", "443738.15705800", "0"], [1748917200000, "2633.90000000", "2635.95000000", "2633.50000000", "2635.03000000", "291.37560000", 1748917259999, "767846.70315200", 2285, "66.84640000", "176122.25524200", "0"], [1748917260000, "2635.04000000", "2635.40000000", "2633.38000000", "2634.82000000", "396.15540000", 1748917319999, "1043715.45432200", 1980, "113.61150000", "299294.27734600", "0"], [1748917320000, "2634.82000000", "2635.50000000", "2634.19000000", "2634.84000000", "735.71650000", 1748917379999, "1938770.91074900", 2251, "513.88270000", "1354191.31523600", "0"], [1748917380000, "2634.85000000", "2636.01000000", "2634.51000000", "2634.64000000", "199.47540000", 1748917439999, "525661.58186400", 2696, "99.61660000", "262525.39730800", "0"], [1748917440000, "2634.63000000", "2636.01000000", "2633.86000000", "2635.55000000", "208.75820000", 1748917499999, "550007.45722800", 1536, "76.94030000", "202754.28657600", "0"], [1748917500000, "2635.55000000", "2637.01000000", "2635.23000000", "2636.13000000", "415.71220000", 1748917559999, "1096136.07391500", 1753, "149.80440000", "394963.12856700", "0"], [1748917560000, "2636.13000000", "2636.59000000", "2635.00000000", "2635.48000000", "132.35470000", 1748917619999, "348853.17643800", 2228, "50.67420000", "133563.72081700", "0"], [1748917620000, "2635.48000000", "2635.78000000", "2633.85000000", "2634.04000000", "178.52610000", 1748917679999, "470333.54379200", 1618, "27.47220000", "72373.92159000", "0"], [1748917680000, "2634.04000000", "2634.04000000", "2631.44000000", "2632.51000000", "517.40160000", 1748917739999, "1362151.78351500", 1840, "121.37250000", "319494.04224100", "0"], [1748917740000, "2632.50000000", "2632.71000000", "2630.91000000", "2630.92000000", "661.75950000", 1748917799999, "1741742.17739300", 2174, "339.52890000", "893654.28896900", "0"], [1748917800000, "2630.92000000", "2631.90000000", "2629.66000000", "2631.50000000", "673.25610000", 1748917859999, "1771183.02425100", 2972, "372.65930000", "980325.64452800", "0"], [1748917860000, "2631.50000000", "2632.52000000", "2630.77000000", "2631.30000000", "295.02430000", 1748917919999, "776438.19714700", 1944, "165.36680000", "435208.36329600", "0"], [1748917920000, "2631.30000000", "2631.57000000", "2628.67000000", "2630.09000000", "502.79780000", 1748917979999, "1322548.95612500", 3323, "161.47720000", "424692.86736600", "0"], [1748917980000, "2630.09000000", "2630.20000000", "2627.87000000", "2629.00000000", "486.75420000", 1748918039999, "1279732.77639200", 4166, "177.36370000", "466317.22420400", "0"], [1748918040000, "2629.00000000", "2631.44000000", "2629.00000000", "2631.32000000", "519.72380000", 1748918099999, "1367040.10962900", 2083, "231.86880000", "609876.45829800", "0"], [1748918100000, "2631.32000000", "2634.83000000", "2631.31000000", "2633.90000000", "434.14590000", 1748918159999, "1143415.08101600", 2378, "168.58490000", "443950.86696200", "0"], [1748918160000, "2633.89000000", "2634.50000000", "2630.22000000", "2632.19000000", "381.32980000", 1748918219999, "1003530.45123500", 2437, "99.67050000", "262301.27415900", "0"], [1748918220000, "2632.19000000", "2633.53000000", "2632.14000000", "2633.21000000", "167.64580000", 1748918279999, "441381.59059300", 1390, "59.27330000", "156055.10308000", "0"], [1748918280000, "2633.21000000", "2633.21000000", "2630.14000000", "2630.15000000", "466.61070000", 1748918339999, "1228232.81960600", 1959, "63.95450000", "168312.04460800", "0"], [1748918340000, "2630.14000000", "2630.79000000", "2630.00000000", "2630.38000000", "116.41100000", 1748918399999, "306209.23711600", 945, "52.39420000", "137815.91846100", "0"], [1748918400000, "2630.37000000", "2630.38000000", "2625.88000000", "2627.19000000", "593.16690000", 1748918459999, "1559102.61902100", 3856, "178.49620000", "469074.45524200", "0"], [1748918460000, "2627.20000000", "2627.90000000", "2626.89000000", "2627.65000000", "391.30390000", 1748918519999, "1027999.09118500", 1602, "263.42760000", "692030.20088400", "0"], [1748918520000, "2627.66000000", "2628.80000000", "2627.66000000", "2628.79000000", "188.63790000", 1748918579999, "495772.79354200", 1404, "96.40800000", "253366.27062000", "0"], [1748918580000, "2628.79000000", "2628.89000000", "2627.25000000", "2627.25000000", "151.30540000", 1748918639999, "397682.75290900", 1740, "38.40690000", "100937.77255800", "0"], [1748918640000, "2627.25000000", "2627.90000000", "2626.00000000", "2627.40000000", "240.96620000", 1748918699999, "633096.18287900", 1747, "123.65270000", "324869.46404900", "0"], [1748918700000, "2627.40000000", "2627.91000000", "2623.87000000", "2623.91000000", "761.41030000", 1748918759999, "1999182.87498300", 3485, "215.18690000", "564987.63431900", "0"], [1748918760000, "2623.91000000", "2625.97000000", "2622.85000000", "2624.51000000", "997.36780000", 1748918819999, "2617633.35065500", 3763, "613.09470000", "1609015.94975200", "0"], [1748918820000, "2624.49000000", "2625.78000000", "2622.76000000", "2623.57000000", "689.58020000", 1748918879999, "1809585.84379900", 4379, "364.93210000", "957658.60223000", "0"], [1748918880000, "2623.58000000", "2624.87000000", "2622.76000000", "2622.77000000", "534.11620000", 1748918939999, "1401445.98126200", 2725, "222.92700000", "584923.51254800", "0"], [1748918940000, "2622.76000000", "2622.76000000", "2615.83000000", "2618.74000000", "2749.82110000", 1748918999999, "7198880.76180300", 10395, "1102.54460000", "2886394.66483700", "0"], [1748919000000, "2618.75000000", "2620.20000000", "2617.67000000", "2619.65000000", "1112.52570000", 1748919059999, "2913219.55609000", 4712, "715.20430000", "1872820.14671900", "0"], [1748919060000, "2619.66000000", "2619.66000000", "2613.90000000", "2616.54000000", "765.59700000", 1748919119999, "2002799.97084600", 6006, "209.69500000", "548657.68578300", "0"], [1748919120000, "2616.55000000", "2617.70000000", "2613.76000000", "2614.51000000", "376.95220000", 1748919179999, "985930.94581800", 4549, "174.47420000", "456295.59200700", "0"], [1748919180000, "2614.51000000", "2616.50000000", "2613.00000000", "2616.29000000", "984.06830000", 1748919239999, "2572779.38413200", 4865, "395.17160000", "1033332.04740100", "0"], [1748919240000, "2616.30000000", "2617.88000000", "2616.28000000", "2617.50000000", "237.81550000", 1748919299999, "622408.63905400", 2903, "128.03640000", "335094.63527900", "0"], [1748919300000, "2617.50000000", "2617.88000000", "2614.80000000", "2614.91000000", "353.70940000", 1748919359999, "925585.58750800", 2616, "80.40900000", "210365.05779000", "0"], [1748919360000, "2614.91000000", "2615.70000000", "2614.20000000", "2615.42000000", "279.02640000", 1748919419999, "729659.47134000", 2288, "187.25260000", "489675.35206200", "0"], [1748919420000, "2615.41000000", "2619.12000000", "2614.85000000", "2617.30000000", "573.60730000", 1748919479999, "1501318.44829700", 3614, "348.31310000", "911557.62716700", "0"], [1748919480000, "2617.29000000", "2618.30000000", "2616.80000000", "2616.88000000", "176.88080000", 1748919539999, "462981.20242700", 1703, "85.35780000", "223410.64491000", "0"], [1748919540000, "2616.87000000", "2617.75000000", "2615.95000000", "2616.21000000", "360.90830000", 1748919599999, "944437.91249100", 1699, "285.96260000", "748316.83854700", "0"], [1748919600000, "2616.21000000", "2617.25000000", "2614.72000000", "2616.50000000", "227.91710000", 1748919659999, "596248.75882400", 2770, "78.19540000", "204549.35602100", "0"], [1748919660000, "2616.51000000", "2619.75000000", "2616.01000000", "2619.26000000", "684.80670000", 1748919719999, "1793008.13691200", 2340, "439.68990000", "1151186.95691800", "0"], [1748919720000, "2619.25000000", "2619.26000000", "2615.10000000", "2615.40000000", "692.78870000", 1748919779999, "1813220.09955000", 2809, "232.63920000", "608942.54076500", "0"], [1748919780000, "2615.39000000", "2615.40000000", "2612.01000000", "2612.71000000", "460.23370000", 1748919839999, "1202805.77688100", 3704, "188.71660000", "493164.25353800", "0"], [1748919840000, "2612.71000000", "2615.73000000", "2612.40000000", "2615.72000000", "673.47130000", 1748919899999, "1760305.33287800", 2921, "325.17340000", "849934.24571900", "0"], [1748919900000, "2615.73000000", "2615.73000000", "2612.14000000", "2613.47000000", "422.42220000", 1748919959999, "1103919.48131500", 2392, "108.08170000", "282442.48583500", "0"], [1748919960000, "2613.47000000", "2614.70000000", "2610.01000000", "2610.52000000", "891.77410000", 1748920019999, "2329406.39837000", 4846, "335.28650000", "875668.98489600", "0"], [1748920020000, "2610.52000000", "2613.09000000", "2610.10000000", "2612.48000000", "1024.45740000", 1748920079999, "2675636.64494900", 3713, "686.78080000", "1793591.49875900", "0"], [1748920080000, "2612.48000000", "2612.49000000", "2610.21000000", "2610.21000000", "312.19750000", 1748920139999, "815309.61319300", 2597, "156.97310000", "409920.45351400", "0"], [1748920140000, "2610.20000000", "2610.71000000", "2602.15000000", "2604.60000000", "1788.97470000", 1748920199999, "4663933.76223800", 7796, "523.94010000", "1365903.14013000", "0"], [1748920200000, "2604.60000000", "2605.84000000", "2602.42000000", "2603.25000000", "802.07520000", 1748920259999, "2088992.50246400", 4872, "265.43360000", "691417.78071500", "0"], [1748920260000, "2603.25000000", "2603.26000000", "2601.65000000", "2602.28000000", "681.45560000", 1748920319999, "1773308.47785200", 3461, "344.69260000", "896938.19811300", "0"], [1748920320000, "2602.29000000", "2602.29000000", "2594.62000000", "2597.29000000", "2353.13780000", 1748920379999, "6113703.85865700", 8907, "715.32890000", "1858356.17752400", "0"], [1748920380000, "2597.29000000", "2599.96000000", "2596.45000000", "2599.08000000", "849.93000000", 1748920439999, "2208330.85852200", 4651, "601.18370000", "1562051.39925900", "0"], [1748920440000, "2599.08000000", "2599.41000000", "2596.51000000", "2597.80000000", "917.11480000", 1748920499999, "2382494.92364900", 4701, "439.24500000", "1140938.22903200", "0"], [1748920500000, "2597.79000000", "2604.00000000", "2596.55000000", "2602.99000000", "952.25380000", 1748920559999, "2476777.33647600", 4534, "562.75130000", "1463859.08762700", "0"], [1748920560000, "2602.99000000", "2605.68000000", "2601.80000000", "2604.71000000", "589.82940000", 1748920619999, "1536059.17228500", 2715, "302.72820000", "788394.05663200", "0"], [1748920620000, "2604.71000000", "2607.09000000", "2604.68000000", "2605.83000000", "816.74930000", 1748920679999, "2128550.12474000", 2810, "443.29650000", "1155192.18659600", "0"], [1748920680000, "2605.83000000", "2607.43000000", "2603.70000000", "2603.87000000", "857.65990000", 1748920739999, "2235065.14623100", 3233, "422.61750000", "1101239.56930600", "0"], [1748920740000, "2603.88000000", "2604.60000000", "2602.27000000", "2603.70000000", "287.05710000", 1748920799999, "747366.93971300", 2978, "111.28020000", "289721.30348800", "0"], [1748920800000, "2603.70000000", "2605.10000000", "2603.70000000", "2604.50000000", "214.60990000", 1748920859999, "558978.27633200", 1670, "122.21310000", "318306.42731900", "0"], [1748920860000, "2604.51000000", "2605.00000000", "2601.58000000", "2602.29000000", "169.82550000", 1748920919999, "442039.51704900", 2601, "83.20300000", "216559.63530500", "0"], [1748920920000, "2602.29000000", "2602.88000000", "2601.51000000", "2602.88000000", "336.35380000", 1748920979999, "875270.24814000", 1715, "182.50280000", "474936.39693900", "0"], [1748920980000, "2602.88000000", "2604.00000000", "2601.70000000", "2601.81000000", "447.70880000", 1748921039999, "1165305.90682900", 1861, "102.27950000", "266222.56184000", "0"], [1748921040000, "2601.81000000", "2602.70000000", "2600.22000000", "2600.50000000", "292.95820000", 1748921099999, "762044.20481500", 2220, "109.64050000", "285183.82339200", "0"], [1748921100000, "2600.51000000", "2600.51000000", "2598.11000000", "2598.11000000", "349.93810000", 1748921159999, "909672.32688000", 2515, "124.29310000", "323093.60763400", "0"], [1748921160000, "2598.11000000", "2600.51000000", "2598.11000000", "2598.42000000", "501.57330000", 1748921219999, "1303693.29342900", 3047, "259.50450000", "674444.16547500", "0"], [1748921220000, "2598.42000000", "2598.42000000", "2597.17000000", "2597.59000000", "160.43960000", 1748921279999, "416794.15913800", 1399, "81.88020000", "212696.19464400", "0"], [1748921280000, "2597.60000000", "2597.99000000", "2594.80000000", "2594.81000000", "342.16000000", 1748921339999, "888250.44332900", 2613, "88.58960000", "229962.88897500", "0"], [1748921340000, "2594.80000000", "2596.00000000", "2594.31000000", "2595.50000000", "475.49050000", 1748921399999, "1233911.89729700", 2244, "383.13440000", "994198.33943600", "0"], [1748921400000, "2595.49000000", "2596.64000000", "2595.23000000", "2595.23000000", "328.19160000", 1748921459999, "851991.50487900", 1816, "182.41370000", "473551.04810400", "0"], [1748921460000, "2595.23000000", "2595.89000000", "2592.10000000", "2593.52000000", "282.42320000", 1748921519999, "732506.95728300", 3501, "115.97480000", "300783.44045400", "0"], [1748921520000, "2593.52000000", "2594.73000000", "2591.40000000", "2591.99000000", "516.43070000", 1748921579999, "1339080.77172100", 3863, "228.16760000", "591622.06526800", "0"], [1748921580000, "2591.99000000", "2593.48000000", "2591.30000000", "2592.53000000", "486.12230000", 1748921639999, "1260501.95269000", 3085, "228.20170000", "591687.45189000", "0"], [1748921640000, "2592.51000000", "2592.51000000", "2589.30000000", "2589.79000000", "717.17800000", 1748921699999, "1857929.81305400", 4189, "224.60560000", "581881.42041600", "0"], [1748921700000, "2589.79000000", "2593.40000000", "2589.34000000", "2592.75000000", "658.67200000", 1748921759999, "1707029.31129900", 3044, "510.32360000", "1322595.20915600", "0"], [1748921760000, "2592.75000000", "2597.29000000", "2591.60000000", "2597.29000000", "891.81370000", 1748921819999, "2314466.07678200", 3976, "677.47320000", "1758039.22126200", "0"], [1748921820000, "2597.28000000", "2600.30000000", "2597.28000000", "2599.76000000", "796.25690000", 1748921879999, "2069687.67560100", 3321, "438.50750000", "1139826.00268200", "0"], [1748921880000, "2599.77000000", "2600.40000000", "2599.64000000", "2600.01000000", "216.53280000", 1748921939999, "562971.22659100", 1358, "155.52860000", "404356.49766100", "0"], [1748921940000, "2600.01000000", "2601.85000000", "2599.11000000", "2601.85000000", "462.50190000", 1748921999999, "1202617.57496300", 2657, "315.66910000", "820823.57382200", "0"], [1748922000000, "2601.85000000", "2602.59000000", "2600.50000000", "2601.01000000", "193.44080000", 1748922059999, "503303.33756100", 1983, "114.41740000", "297706.01235600", "0"], [1748922060000, "2601.00000000", "2601.38000000", "2599.30000000", "2599.31000000", "292.59290000", 1748922119999, "760958.30845400", 1627, "166.70170000", "433575.62389700", "0"], [1748922120000, "2599.31000000", "2600.99000000", "2599.31000000", "2600.60000000", "144.84440000", 1748922179999, "376588.43167800", 1499, "81.24320000", "211205.73514000", "0"], [1748922180000, "2600.60000000", "2600.61000000", "2600.11000000", "2600.49000000", "73.45060000", 1748922239999, "191006.93166400", 522, "25.62960000", "66649.12539500", "0"], [1748922240000, "2600.50000000", "2600.90000000", "2600.00000000", "2600.90000000", "293.54300000", 1748922299999, "763266.67197400", 1455, "251.74930000", "654584.07834100", "0"], [1748922300000, "2600.90000000", "2602.60000000", "2600.89000000", "2602.59000000", "142.88660000", 1748922359999, "371776.49633700", 1534, "104.48130000", "271840.54739000", "0"], [1748922360000, "2602.60000000", "2602.70000000", "2600.23000000", "2602.11000000", "249.15740000", 1748922419999, "648205.09383900", 1976, "176.66590000", "459590.33189900", "0"], [1748922420000, "2602.11000000", "2602.11000000", "2600.11000000", "2600.11000000", "262.15700000", 1748922479999, "681936.74234800", 1609, "125.17230000", "325607.47863200", "0"], [1748922480000, "2600.10000000", "2602.30000000", "2600.00000000", "2602.29000000", "181.83120000", 1748922539999, "473008.86970000", 1308, "158.78610000", "413073.59486800", "0"], [1748922540000, "2602.30000000", "2604.40000000", "2601.90000000", "2603.60000000", "359.56440000", 1748922599999, "936210.56463800", 2365, "239.46800000", "623484.35246200", "0"], [1748922600000, "2603.61000000", "2606.25000000", "2603.60000000", "2604.91000000", "356.38310000", 1748922659999, "928323.42447100", 2706, "282.61720000", "736148.65235100", "0"], [1748922660000, "2604.90000000", "2605.91000000", "2604.20000000", "2605.30000000", "650.41840000", 1748922719999, "1694442.26175600", 1169, "544.59620000", "1418811.52648800", "0"], [1748922720000, "2605.30000000", "2605.30000000", "2603.23000000", "2603.24000000", "227.58190000", 1748922779999, "592663.69634100", 1075, "59.02110000", "153690.67940900", "0"], [1748922780000, "2603.24000000", "2604.89000000", "2603.24000000", "2604.21000000", "358.20780000", 1748922839999, "932747.16888500", 1462, "262.18930000", "682710.16208100", "0"], [1748922840000, "2604.22000000", "2604.99000000", "2604.20000000", "2604.21000000", "197.45380000", 1748922899999, "514288.19135400", 1231, "123.79120000", "322422.27610600", "0"], [1748922900000, "2604.20000000", "2604.21000000", "2602.20000000", "2602.20000000", "167.91850000", 1748922959999, "437125.55656700", 1305, "74.81340000", "194731.29840600", "0"], [1748922960000, "2602.20000000", "2603.00000000", "2601.65000000", "2602.99000000", "257.41190000", 1748923019999, "669853.73921700", 1028, "166.86770000", "434251.62771300", "0"], [1748923020000, "2602.99000000", "2604.00000000", "2602.66000000", "2603.08000000", "146.77630000", 1748923079999, "382080.95747700", 1260, "80.85610000", "210474.56054400", "0"], [1748923080000, "2603.06000000", "2603.21000000", "2602.86000000", "2602.87000000", "109.08680000", 1748923139999, "283957.78216400", 478, "23.89220000", "62195.71471200", "0"], [1748923140000, "2602.87000000", "2603.61000000", "2602.71000000", "2603.39000000", "268.99900000", 1748923199999, "700237.06735700", 903, "200.67200000", "522353.24962500", "0"], [1748923200000, "2603.38000000", "2604.16000000", "2602.10000000", "2602.19000000", "214.81910000", 1748923259999, "559212.79093700", 1786, "99.29230000", "258508.39180200", "0"], [1748923260000, "2602.18000000", "2602.36000000", "2600.81000000", "2602.19000000", "254.77260000", 1748923319999, "662838.46066100", 2221, "186.04270000", "484040.14361500", "0"], [1748923320000, "2602.19000000", "2605.00000000", "2602.19000000", "2603.01000000", "351.04340000", 1748923379999, "914046.14381200", 1692, "223.14970000", "581006.91147100", "0"], [1748923380000, "2603.01000000", "2603.02000000", "2599.41000000", "2599.60000000", "501.47610000", 1748923439999, "1304267.34619900", 3150, "161.85140000", "420863.72272700", "0"], [1748923440000, "2599.60000000", "2602.50000000", "2598.59000000", "2602.41000000", "389.63800000", 1748923499999, "1012995.32019300", 2764, "249.87420000", "649677.59927500", "0"], [1748923500000, "2602.41000000", "2602.41000000", "2599.70000000", "2599.70000000", "199.05660000", 1748923559999, "517771.03604400", 2401, "81.03520000", "210754.58248300", "0"], [1748923560000, "2599.70000000", "2599.70000000", "2598.90000000", "2599.36000000", "111.71010000", 1748923619999, "290371.98738800", 1639, "56.23190000", "146163.97479000", "0"], [1748923620000, "2599.35000000", "2599.35000000", "2597.00000000", "2597.30000000", "138.37670000", 1748923679999, "359518.61677100", 2058, "39.62170000", "102930.49550100", "0"], [1748923680000, "2597.30000000", "2597.31000000", "2595.41000000", "2596.39000000", "355.26540000", 1748923739999, "922514.76533400", 2277, "123.94600000", "321864.54563800", "0"], [1748923740000, "2596.40000000", "2597.33000000", "2596.25000000", "2597.29000000", "175.99550000", 1748923799999, "457026.36923800", 1479, "138.13020000", "358695.55119700", "0"], [1748923800000, "2597.29000000", "2597.29000000", "2593.19000000", "2594.91000000", "574.53110000", 1748923859999, "1490852.55760300", 3460, "195.68720000", "507811.56479900", "0"], [1748923860000, "2594.90000000", "2596.63000000", "2594.90000000", "2596.30000000", "261.28530000", 1748923919999, "678235.57222200", 1661, "187.61100000", "486984.81525900", "0"], [1748923920000, "2596.29000000", "2597.64000000", "2596.08000000", "2597.31000000", "241.25860000", 1748923979999, "626530.20295500", 1830, "124.34980000", "322899.11235100", "0"], [1748923980000, "2597.30000000", "2597.90000000", "2597.10000000", "2597.90000000", "147.61200000", 1748924039999, "383426.10952900", 1223, "130.62600000", "339304.73763000", "0"], [1748924040000, "2597.89000000", "2598.65000000", "2597.29000000", "2598.39000000", "325.76130000", 1748924099999, "846340.95327200", 1552, "185.46040000", "481836.34387200", "0"], [1748924100000, "2598.40000000", "2598.80000000", "2597.64000000", "2597.64000000", "234.79420000", 1748924159999, "610053.82114400", 1571, "106.73510000", "277325.72484700", "0"], [1748924160000, "2597.63000000", "2598.05000000", "2597.34000000", "2597.63000000", "79.39180000", 1748924219999, "206231.81332800", 1117, "60.49540000", "157144.82509900", "0"], [1748924220000, "2597.64000000", "2597.64000000", "2595.92000000", "2596.88000000", "470.46050000", 1748924279999, "1221667.93838400", 2726, "157.93850000", "410077.16780700", "0"], [1748924280000, "2596.88000000", "2597.98000000", "2596.00000000", "2596.26000000", "217.82190000", 1748924339999, "565661.41602900", 2342, "141.87750000", "368424.19708500", "0"], [1748924340000, "2596.26000000", "2597.50000000", "2595.71000000", "2596.31000000", "228.94930000", 1748924399999, "594506.70726300", 2805, "130.48620000", "338823.78214400", "0"], [1748924400000, "2596.30000000", "2597.90000000", "2596.30000000", "2597.89000000", "233.74740000", 1748924459999, "607130.24108500", 1595, "173.27170000", "450035.55164600", "0"], [1748924460000, "2597.90000000", "2597.90000000", "2597.00000000", "2597.69000000", "84.11580000", 1748924519999, "218493.36405100", 1350, "26.26300000", "68212.67143200", "0"], [1748924520000, "2597.70000000", "2599.00000000", "2597.69000000", "2598.71000000", "238.23660000", 1748924579999, "618967.83397500", 1409, "216.13280000", "561528.35039200", "0"], [1748924580000, "2598.70000000", "2598.70000000", "2597.51000000", "2598.39000000", "164.61620000", 1748924639999, "427656.58103500", 1320, "80.71120000", "209690.03735500", "0"], [1748924640000, "2598.39000000", "2599.32000000", "2598.32000000", "2599.02000000", "203.52880000", 1748924699999, "528932.35231700", 864, "135.63850000", "352491.80326200", "0"], [1748924700000, "2599.03000000", "2600.78000000", "2598.65000000", "2600.49000000", "465.02470000", 1748924759999, "1208870.56218800", 2162, "352.45310000", "916211.34263500", "0"], [1748924760000, "2600.48000000", "2601.30000000", "2600.19000000", "2600.50000000", "251.34440000", 1748924819999, "653704.06553700", 1257, "141.18590000", "367198.25047200", "0"], [1748924820000, "2600.49000000", "2600.80000000", "2600.40000000", "2600.40000000", "159.44550000", 1748924879999, "414645.13389600", 853, "87.46370000", "227447.71820000", "0"], [1748924880000, "2600.40000000", "2600.41000000", "2598.43000000", "2598.44000000", "103.92130000", 1748924939999, "270150.94735000", 1194, "8.74020000", "22717.84409300", "0"], [1748924940000, "2598.44000000", "2598.89000000", "2598.44000000", "2598.60000000", "204.06480000", 1748924999999, "530272.34955900", 894, "105.25680000", "273506.07539100", "0"], [1748925000000, "2598.59000000", "2600.50000000", "2598.18000000", "2598.19000000", "248.12030000", 1748925059999, "644913.74537600", 2112, "171.47620000", "445678.75157500", "0"], [1748925060000, "2598.19000000", "2598.19000000", "2591.60000000", "2593.08000000", "652.95580000", 1748925119999, "1694071.50429700", 3587, "232.12010000", "602023.57843300", "0"], [1748925120000, "2593.09000000", "2593.09000000", "2590.51000000", "2592.09000000", "340.38430000", 1748925179999, "882172.00696600", 2224, "133.51030000", "346037.68241700", "0"], [1748925180000, "2592.10000000", "2594.10000000", "2591.60000000", "2593.90000000", "294.54750000", 1748925239999, "763864.38770900", 1981, "153.44170000", "397877.39149700", "0"], [1748925240000, "2593.89000000", "2594.10000000", "2593.20000000", "2594.00000000", "291.56400000", 1748925299999, "756230.40151300", 1399, "181.54380000", "470883.97501800", "0"], [1748925300000, "2594.00000000", "2596.33000000", "2593.99000000", "2596.32000000", "463.85700000", 1748925359999, "1203797.66119800", 1162, "327.33140000", "849447.96481000", "0"], [1748925360000, "2596.33000000", "2596.40000000", "2594.62000000", "2594.62000000", "150.11040000", 1748925419999, "389636.92946800", 1146, "34.92540000", "90655.27783200", "0"], [1748925420000, "2594.63000000", "2595.42000000", "2594.63000000", "2594.93000000", "148.11010000", 1748925479999, "384369.38216700", 681, "108.75010000", "282226.05611200", "0"], [1748925480000, "2594.93000000", "2594.99000000", "2594.85000000", "2594.98000000", "39.55310000", 1748925539999, "102637.71904100", 300, "27.43440000", "71190.94012000", "0"], [1748925540000, "2594.98000000", "2596.30000000", "2594.35000000", "2595.10000000", "571.24500000", 1748925599999, "1482505.86886800", 1649, "275.08030000", "713928.09284100", "0"], [1748925600000, "2595.10000000", "2595.50000000", "2595.10000000", "2595.50000000", "85.19110000", 1748925659999, "221100.08853000", 457, "47.12100000", "122298.28313000", "0"], [1748925660000, "2595.50000000", "2595.50000000", "2594.62000000", "2595.09000000", "130.47140000", 1748925719999, "338573.79164200", 757, "79.31010000", "205802.68730900", "0"], [1748925720000, "2595.09000000", "2595.79000000", "2595.08000000", "2595.22000000", "239.36620000", 1748925779999, "621217.18328600", 877, "176.37210000", "457716.79761300", "0"], [1748925780000, "2595.21000000", "2595.30000000", "2594.70000000", "2594.82000000", "173.28370000", 1748925839999, "449640.82494600", 1268, "129.09750000", "334980.55493800", "0"], [1748925840000, "2594.82000000", "2594.83000000", "2594.30000000", "2594.70000000", "121.70740000", 1748925899999, "315773.95881500", 890, "56.02160000", "145339.89635400", "0"], [1748925900000, "2594.70000000", "2595.77000000", "2594.60000000", "2595.76000000", "135.81250000", 1748925959999, "352485.19572100", 946, "94.07590000", "244166.10367200", "0"], [1748925960000, "2595.75000000", "2595.76000000", "2595.75000000", "2595.76000000", "28.87540000", 1748926019999, "74953.48120000", 176, "16.16500000", "41960.46040000", "0"], [1748926020000, "2595.75000000", "2595.75000000", "2594.20000000", "2594.21000000", "100.56470000", 1748926079999, "260978.74284500", 1132, "28.92880000", "75073.84993000", "0"], [1748926080000, "2594.20000000", "2594.20000000", "2592.17000000", "2592.67000000", "233.61900000", 1748926139999, "605818.72533800", 2244, "73.69080000", "191077.65579100", "0"], [1748926140000, "2592.67000000", "2593.50000000", "2592.11000000", "2592.11000000", "286.45740000", 1748926199999, "742800.48934700", 1817, "198.25120000", "514095.46601600", "0"], [1748926200000, "2592.11000000", "2593.50000000", "2592.10000000", "2593.50000000", "90.92210000", 1748926259999, "235753.73401100", 1111, "69.12570000", "179242.15579300", "0"], [1748926260000, "2593.50000000", "2593.50000000", "2591.74000000", "2591.89000000", "246.60480000", 1748926319999, "639334.26172900", 1782, "84.66130000", "219531.50732000", "0"], [1748926320000, "2591.88000000", "2592.00000000", "2591.41000000", "2591.59000000", "153.73080000", 1748926379999, "398436.84209900", 878, "94.93720000", "246059.07507200", "0"], [1748926380000, "2591.59000000", "2591.60000000", "2590.10000000", "2590.60000000", "315.25310000", 1748926439999, "816722.93505600", 1493, "200.87420000", "520397.72778200", "0"], [1748926440000, "2590.60000000", "2593.56000000", "2590.50000000", "2592.73000000", "445.70740000", 1748926499999, "1155269.02697500", 1992, "265.47730000", "688130.84576700", "0"], [1748926500000, "2592.73000000", "2593.00000000", "2592.20000000", "2592.21000000", "167.64330000", 1748926559999, "434620.49822600", 1000, "103.20450000", "267568.30636300", "0"], [1748926560000, "2592.20000000", "2592.20000000", "2589.91000000", "2589.99000000", "301.69660000", 1748926619999, "781581.56464600", 1711, "53.95860000", "139777.72424700", "0"], [1748926620000, "2589.99000000", "2591.20000000", "2589.99000000", "2590.78000000", "145.93680000", 1748926679999, "378054.87411900", 738, "117.09180000", "303318.73610500", "0"], [1748926680000, "2590.79000000", "2590.79000000", "2590.38000000", "2590.73000000", "218.19480000", 1748926739999, "565234.17419900", 617, "157.67860000", "408459.17739800", "0"], [1748926740000, "2590.73000000", "2592.00000000", "2590.73000000", "2591.99000000", "151.65590000", 1748926799999, "392945.25927900", 819, "128.79690000", "333719.01228600", "0"], [1748926800000, "2591.99000000", "2593.66000000", "2591.66000000", "2592.00000000", "325.09780000", 1748926859999, "842957.06412700", 1750, "164.50110000", "426545.53080500", "0"], [1748926860000, "2592.00000000", "2593.40000000", "2592.00000000", "2593.40000000", "91.39530000", 1748926919999, "236984.94475900", 896, "73.07830000", "189488.76371700", "0"], [1748926920000, "2593.40000000", "2595.00000000", "2593.39000000", "2595.00000000", "225.01180000", 1748926979999, "583680.64886000", 1209, "165.42470000", "429105.26314200", "0"], [1748926980000, "2594.99000000", "2597.00000000", "2594.99000000", "2596.67000000", "369.76600000", 1748927039999, "959955.33758700", 1932, "172.16180000", "446933.50530400", "0"], [1748927040000, "2596.67000000", "2598.14000000", "2596.66000000", "2597.81000000", "300.41760000", 1748927099999, "780369.13808600", 1294, "252.47220000", "655812.41119700", "0"], [1748927100000, "2597.81000000", "2598.57000000", "2597.49000000", "2597.93000000", "312.36460000", 1748927159999, "811541.63437100", 1100, "265.72330000", "690371.53161700", "0"], [1748927160000, "2597.93000000", "2601.66000000", "2597.92000000", "2601.65000000", "757.56930000", 1748927219999, "1970020.94722500", 3892, "560.94240000", "1458689.95496100", "0"], [1748927220000, "2601.65000000", "2602.87000000", "2601.65000000", "2601.65000000", "284.42630000", 1748927279999, "740155.59444000", 1773, "164.65900000", "428479.04362600", "0"], [1748927280000, "2601.65000000", "2602.10000000", "2600.90000000", "2600.90000000", "153.52370000", 1748927339999, "399379.38892100", 1588, "84.17780000", "218972.46529200", "0"], [1748927340000, "2600.90000000", "2601.80000000", "2600.40000000", "2601.60000000", "329.39670000", 1748927399999, "856842.20560200", 958, "253.48840000", "659379.51852400", "0"], [1748927400000, "2601.61000000", "2601.61000000", "2600.00000000", "2600.00000000", "179.32750000", 1748927459999, "466371.54189100", 858, "21.78340000", "56646.27018200", "0"], [1748927460000, "2600.00000000", "2600.29000000", "2599.67000000", "2599.91000000", "114.40350000", 1748927519999, "297443.79509000", 795, "69.39310000", "180415.79553200", "0"], [1748927520000, "2599.90000000", "2600.76000000", "2599.90000000", "2600.65000000", "154.18970000", 1748927579999, "400960.72961100", 1153, "94.59710000", "245979.21468100", "0"], [1748927580000, "2600.66000000", "2601.50000000", "2600.65000000", "2601.50000000", "211.44110000", 1748927639999, "549943.77073200", 773, "185.19300000", "481669.31917700", "0"], [1748927640000, "2601.49000000", "2601.50000000", "2600.20000000", "2601.27000000", "179.11020000", 1748927699999, "465843.74048200", 1575, "90.47060000", "235291.11316200", "0"], [1748927700000, "2601.27000000", "2603.51000000", "2601.26000000", "2602.81000000", "392.19570000", 1748927759999, "1020799.46341000", 1740, "255.01630000", "663699.57988200", "0"], [1748927760000, "2602.80000000", "2603.40000000", "2602.05000000", "2602.06000000", "239.18330000", 1748927819999, "622513.28955300", 1298, "148.19780000", "385691.11487800", "0"], [1748927820000, "2602.06000000", "2602.50000000", "2601.70000000", "2602.50000000", "112.15240000", 1748927879999, "291847.92060800", 744, "70.25370000", "182817.43970400", "0"], [1748927880000, "2602.50000000", "2603.67000000", "2601.81000000", "2603.67000000", "314.73590000", 1748927939999, "819110.02644500", 2048, "252.34670000", "656754.02877800", "0"], [1748927940000, "2603.67000000", "2603.90000000", "2601.22000000", "2601.23000000", "289.40570000", 1748927999999, "753197.81058700", 1066, "81.54800000", "212220.71892900", "0"], [1748928000000, "2601.23000000", "2601.23000000", "2600.08000000", "2600.13000000", "210.05360000", 1748928059999, "546251.27621900", 695, "52.19610000", "135723.37189200", "0"], [1748928060000, "2600.13000000", "2600.40000000", "2599.85000000", "2600.21000000", "486.31990000", 1748928119999, "1264468.79530000", 830, "281.35430000", "731530.33411800", "0"], [1748928120000, "2600.21000000", "2602.00000000", "2600.21000000", "2601.50000000", "151.45880000", 1748928179999, "394016.31728000", 1171, "99.93850000", "259973.11418600", "0"], [1748928180000, "2601.51000000", "2601.51000000", "2599.83000000", "2599.84000000", "530.10630000", 1748928239999, "1378636.84644500", 864, "20.86020000", "54257.80194600", "0"], [1748928240000, "2599.84000000", "2600.78000000", "2599.83000000", "2600.52000000", "146.08180000", 1748928299999, "379824.29067200", 701, "140.61620000", "365612.49547800", "0"], [1748928300000, "2600.51000000", "2600.70000000", "2600.07000000", "2600.31000000", "71.17330000", 1748928359999, "185075.10592500", 739, "23.73390000", "61715.93473400", "0"], [1748928360000, "2600.31000000", "2600.70000000", "2600.30000000", "2600.69000000", "31.37600000", 1748928419999, "81595.01732400", 295, "21.27980000", "55339.14874200", "0"], [1748928420000, "2600.70000000", "2602.08000000", "2600.69000000", "2602.08000000", "171.48710000", 1748928479999, "446076.71710600", 882, "167.24040000", "435028.81766900", "0"], [1748928480000, "2602.08000000", "2605.01000000", "2602.07000000", "2604.73000000", "444.43090000", 1748928539999, "1157293.46507200", 1568, "376.95790000", "981550.28083600", "0"], [1748928540000, "2604.74000000", "2604.74000000", "2603.40000000", "2603.66000000", "166.73890000", 1748928599999, "434199.18143900", 1064, "51.19220000", "133298.68279000", "0"], [1748928600000, "2603.66000000", "2605.67000000", "2603.65000000", "2604.30000000", "300.50220000", 1748928659999, "782725.06104000", 2274, "149.98980000", "390627.43860200", "0"], [1748928660000, "2604.30000000", "2604.71000000", "2603.90000000", "2604.09000000", "113.75000000", 1748928719999, "296237.79354400", 1049, "67.75420000", "176445.75546500", "0"], [1748928720000, "2604.08000000", "2605.49000000", "2602.50000000", "2602.51000000", "157.58790000", 1748928779999, "410351.32013300", 1822, "84.97780000", "221296.61665600", "0"], [1748928780000, "2602.51000000", "2603.00000000", "2601.81000000", "2602.67000000", "122.39630000", 1748928839999, "318527.67994600", 1055, "84.93370000", "221030.49785100", "0"], [1748928840000, "2602.67000000", "2605.39000000", "2602.67000000", "2605.32000000", "144.86550000", 1748928899999, "377258.42086700", 1802, "132.99980000", "346353.18595100", "0"], [1748928900000, "2605.33000000", "2607.00000000", "2605.13000000", "2605.79000000", "414.48770000", 1748928959999, "1080187.18745200", 2396, "225.48560000", "587613.80894700", "0"], [1748928960000, "2605.80000000", "2607.42000000", "2605.31000000", "2606.59000000", "319.84200000", 1748929019999, "833663.90738200", 2076, "177.29250000", "462090.55114400", "0"], [1748929020000, "2606.58000000", "2606.58000000", "2605.67000000", "2606.30000000", "132.28060000", 1748929079999, "344753.11576100", 1434, "72.04060000", "187746.34061900", "0"], [1748929080000, "2606.29000000", "2607.69000000", "2605.89000000", "2607.69000000", "148.56640000", 1748929139999, "387253.34441900", 1412, "93.12260000", "242746.82561800", "0"], [1748929140000, "2607.68000000", "2611.06000000", "2607.68000000", "2609.84000000", "1034.98960000", 1748929199999, "2700930.33393800", 3181, "925.57590000", "2415459.89163100", "0"], [1748929200000, "2609.84000000", "2609.84000000", "2608.30000000", "2608.85000000", "372.21080000", 1748929259999, "971121.80311900", 2041, "154.27380000", "402495.30057800", "0"], [1748929260000, "2608.86000000", "2609.03000000", "2608.09000000", "2608.50000000", "135.82060000", 1748929319999, "354303.78911200", 1065, "75.26380000", "196335.35785500", "0"], [1748929320000, "2608.49000000", "2608.86000000", "2608.11000000", "2608.11000000", "99.59830000", 1748929379999, "259821.46435200", 667, "40.63390000", "106000.66041500", "0"], [1748929380000, "2608.10000000", "2608.11000000", "2608.10000000", "2608.11000000", "31.06150000", 1748929439999, "81011.67410800", 126, "17.59580000", "45891.78193800", "0"], [1748929440000, "2608.10000000", "2608.11000000", "2607.69000000", "2607.88000000", "59.63660000", 1748929499999, "155527.86684800", 416, "21.89810000", "57104.98801800", "0"], [1748929500000, "2607.87000000", "2607.87000000", "2606.12000000", "2606.90000000", "281.81050000", 1748929559999, "734591.18972000", 1742, "115.97380000", "302260.93818700", "0"], [1748929560000, "2606.90000000", "2607.79000000", "2606.90000000", "2607.27000000", "207.65410000", 1748929619999, "541398.88542300", 1688, "141.64240000", "369286.37233100", "0"], [1748929620000, "2607.27000000", "2607.27000000", "2606.20000000", "2606.88000000", "125.88360000", 1748929679999, "328124.50092500", 1194, "72.09270000", "187908.78322600", "0"], [1748929680000, "2606.89000000", "2608.87000000", "2606.88000000", "2608.38000000", "178.27860000", 1748929739999, "464947.58740900", 1235, "150.06800000", "391370.52217800", "0"], [1748929740000, "2608.37000000", "2608.37000000", "2606.20000000", "2607.20000000", "234.12890000", 1748929799999, "610319.79690700", 1967, "170.44700000", "444291.45543300", "0"], [1748929800000, "2607.20000000", "2607.68000000", "2606.00000000", "2607.68000000", "119.04500000", 1748929859999, "310287.01661400", 1495, "83.70310000", "218164.77621500", "0"], [1748929860000, "2607.69000000", "2607.69000000", "2606.78000000", "2606.79000000", "90.24770000", 1748929919999, "235287.77083700", 759, "24.91620000", "64962.11475500", "0"], [1748929920000, "2606.79000000", "2608.00000000", "2606.79000000", "2608.00000000", "71.27310000", 1748929979999, "185841.36950300", 823, "54.65920000", "142515.23086300", "0"], [1748929980000, "2607.99000000", "2609.50000000", "2607.99000000", "2609.50000000", "133.34790000", 1748930039999, "347866.01197700", 988, "103.91730000", "271080.64493200", "0"], [1748930040000, "2609.49000000", "2610.69000000", "2609.23000000", "2610.69000000", "225.91910000", 1748930099999, "589653.42246100", 1363, "208.40800000", "543951.29289800", "0"], [1748930100000, "2610.70000000", "2611.02000000", "2609.92000000", "2610.14000000", "125.76470000", 1748930159999, "328316.99720800", 745, "56.63600000", "147850.54001700", "0"], [1748930160000, "2610.13000000", "2611.00000000", "2610.13000000", "2611.00000000", "89.30090000", 1748930219999, "233105.39950200", 685, "82.07270000", "214238.59655600", "0"], [1748930220000, "2610.99000000", "2617.72000000", "2610.99000000", "2615.10000000", "1910.11130000", 1748930279999, "4994881.29652800", 6471, "1226.13410000", "3205801.03421700", "0"], [1748930280000, "2615.11000000", "2615.30000000", "2614.30000000", "2615.11000000", "210.82630000", 1748930339999, "551274.72112200", 1227, "173.96860000", "454895.31634600", "0"], [1748930340000, "2615.12000000", "2615.12000000", "2614.29000000", "2614.76000000", "181.73420000", 1748930399999, "475190.94165400", 1511, "40.69060000", "106392.22918600", "0"], [1748930400000, "2614.75000000", "2614.77000000", "2612.80000000", "2613.49000000", "375.31490000", 1748930459999, "980919.05033200", 2066, "180.49840000", "471762.79171400", "0"], [1748930460000, "2613.50000000", "2614.20000000", "2612.71000000", "2613.11000000", "296.52030000", 1748930519999, "774946.97723900", 1801, "143.45060000", "374906.90773700", "0"], [1748930520000, "2613.11000000", "2613.22000000", "2611.44000000", "2611.44000000", "156.38850000", 1748930579999, "408551.99031000", 1419, "22.01200000", "57513.76156400", "0"], [1748930580000, "2611.44000000", "2611.60000000", "2610.70000000", "2611.19000000", "128.48190000", 1748930639999, "335480.28305400", 1161, "74.16320000", "193640.41170100", "0"], [1748930640000, "2611.20000000", "2612.72000000", "2611.19000000", "2612.71000000", "132.82080000", 1748930699999, "346934.42654000", 1589, "69.91930000", "182626.72296300", "0"], [1748930700000, "2612.71000000", "2612.72000000", "2611.70000000", "2611.71000000", "50.66120000", 1748930759999, "132339.88886900", 704, "29.96320000", "78271.34821500", "0"], [1748930760000, "2611.70000000", "2612.30000000", "2611.23000000", "2612.19000000", "178.08530000", 1748930819999, "465060.89833900", 1028, "98.29450000", "256691.41357600", "0"], [1748930820000, "2612.19000000", "2612.19000000", "2610.21000000", "2611.10000000", "102.33780000", 1748930879999, "267208.75884600", 1307, "31.85610000", "83163.60117900", "0"], [1748930880000, "2611.09000000", "2611.10000000", "2610.00000000", "2610.03000000", "113.71330000", 1748930939999, "296841.18381000", 1563, "29.28960000", "76463.61617600", "0"], [1748930940000, "2610.03000000", "2611.20000000", "2609.69000000", "2609.69000000", "188.01320000", 1748930999999, "490785.60805100", 1318, "61.10480000", "159508.92928300", "0"], [1748931000000, "2609.70000000", "2609.90000000", "2608.80000000", "2609.09000000", "118.41040000", 1748931059999, "308986.01813300", 1143, "47.34110000", "123543.02683300", "0"], [1748931060000, "2609.09000000", "2609.90000000", "2609.09000000", "2609.53000000", "86.62380000", 1748931119999, "226052.53460500", 883, "24.30140000", "63411.17104700", "0"], [1748931120000, "2609.53000000", "2609.99000000", "2608.61000000", "2609.70000000", "130.33990000", 1748931179999, "340071.02090000", 1208, "54.72700000", "142784.50700000", "0"], [1748931180000, "2609.69000000", "2609.70000000", "2608.20000000", "2608.21000000", "87.92090000", 1748931239999, "229385.10720700", 882, "15.30330000", "39922.45008700", "0"], [1748931240000, "2608.20000000", "2608.20000000", "2606.86000000", "2607.89000000", "125.74220000", 1748931299999, "327873.05722000", 1410, "71.87830000", "187412.77936600", "0"], [1748931300000, "2607.90000000", "2607.90000000", "2607.47000000", "2607.84000000", "46.41350000", 1748931359999, "121036.11902200", 976, "17.19940000", "44851.04552700", "0"], [1748931360000, "2607.83000000", "2609.10000000", "2607.68000000", "2609.01000000", "179.30940000", 1748931419999, "467634.49418900", 1340, "163.99010000", "427672.88282400", "0"], [1748931420000, "2609.02000000", "2609.29000000", "2608.50000000", "2609.29000000", "45.79520000", 1748931479999, "119471.18697600", 677, "25.40550000", "66277.93278800", "0"], [1748931480000, "2609.30000000", "2609.40000000", "2608.69000000", "2608.89000000", "63.65240000", 1748931539999, "166077.34418600", 431, "17.41630000", "45439.28583800", "0"], [1748931540000, "2608.90000000", "2608.90000000", "2607.80000000", "2608.29000000", "285.13910000", 1748931599999, "743709.15147400", 1115, "83.70800000", "218316.40662600", "0"], [1748931600000, "2608.30000000", "2608.30000000", "2606.68000000", "2606.74000000", "80.21290000", 1748931659999, "209148.60425700", 1343, "12.42000000", "32382.17365700", "0"], [1748931660000, "2606.73000000", "2606.73000000", "2605.00000000", "2606.20000000", "229.96220000", 1748931719999, "599207.98822700", 1902, "98.08870000", "255593.79837200", "0"], [1748931720000, "2606.20000000", "2607.00000000", "2605.20000000", "2606.21000000", "150.29220000", 1748931779999, "391678.41368600", 1785, "52.38230000", "136515.10171700", "0"], [1748931780000, "2606.21000000", "2608.10000000", "2606.20000000", "2607.01000000", "97.82800000", 1748931839999, "255059.67513600", 1709, "66.44100000", "173222.79897800", "0"], [1748931840000, "2607.01000000", "2607.50000000", "2606.30000000", "2607.50000000", "90.28480000", 1748931899999, "235345.87340600", 1000, "63.41540000", "165307.37232100", "0"], [1748931900000, "2607.49000000", "2607.69000000", "2607.01000000", "2607.16000000", "35.58340000", 1748931959999, "92775.05402500", 937, "19.71930000", "51411.93413400", "0"], [1748931960000, "2607.16000000", "2607.16000000", "2604.70000000", "2604.71000000", "148.84090000", 1748932019999, "387848.38740400", 1990, "19.65810000", "51215.72541400", "0"], [1748932020000, "2604.71000000", "2606.10000000", "2604.46000000", "2606.09000000", "215.65310000", 1748932079999, "561815.41920100", 1338, "126.69650000", "330069.28841400", "0"], [1748932080000, "2606.10000000", "2606.80000000", "2605.70000000", "2605.71000000", "117.32920000", 1748932139999, "305812.55088500", 1429, "83.23280000", "216943.76155200", "0"], [1748932140000, "2605.71000000", "2606.40000000", "2605.30000000", "2606.40000000", "57.06290000", 1748932199999, "148695.71876600", 805, "40.61630000", "105839.28462600", "0"], [1748932200000, "2606.40000000", "2606.68000000", "2605.84000000", "2606.21000000", "107.36550000", 1748932259999, "279825.86199300", 1393, "53.11640000", "138434.28960300", "0"], [1748932260000, "2606.21000000", "2607.10000000", "2606.01000000", "2606.99000000", "98.55140000", 1748932319999, "256884.41332000", 1184, "76.92020000", "200499.41719200", "0"], [1748932320000, "2607.00000000", "2607.16000000", "2605.30000000", "2605.31000000", "119.08830000", 1748932379999, "310386.53426200", 1185, "41.19430000", "107395.81135500", "0"], [1748932380000, "2605.31000000", "2606.20000000", "2605.00000000", "2606.19000000", "61.10530000", 1748932439999, "159215.74041100", 1220, "15.90910000", "41452.66510500", "0"], [1748932440000, "2606.20000000", "2607.43000000", "2606.00000000", "2607.30000000", "357.12290000", 1748932499999, "930965.76824300", 1206, "314.21770000", "819111.37505300", "0"], [1748932500000, "2607.30000000", "2607.64000000", "2606.81000000", "2607.29000000", "67.83870000", 1748932559999, "176883.71482200", 773, "34.62410000", "90278.40223700", "0"], [1748932560000, "2607.29000000", "2607.29000000", "2606.70000000", "2606.87000000", "38.32720000", 1748932619999, "99918.05460600", 430, "11.65380000", "30380.28688600", "0"], [1748932620000, "2606.88000000", "2608.70000000", "2606.88000000", "2608.21000000", "83.71540000", 1748932679999, "218304.98340900", 977, "66.31680000", "172921.84102800", "0"], [1748932680000, "2608.21000000", "2608.70000000", "2607.59000000", "2608.69000000", "52.01620000", 1748932739999, "135661.87492400", 808, "35.38490000", "92286.09997300", "0"], [1748932740000, "2608.70000000", "2608.95000000", "2608.61000000", "2608.84000000", "123.16310000", 1748932799999, "321310.86991600", 661, "33.64840000", "87779.17099900", "0"], [1748932800000, "2608.84000000", "2611.12000000", "2608.84000000", "2610.70000000", "231.80040000", 1748932859999, "605024.46384300", 1385, "134.99760000", "352398.73926700", "0"], [1748932860000, "2610.71000000", "2613.79000000", "2610.70000000", "2611.51000000", "530.19540000", 1748932919999, "1385307.38357400", 2079, "386.33280000", "1009439.42271500", "0"], [1748932920000, "2611.51000000", "2612.72000000", "2611.27000000", "2611.27000000", "180.87190000", 1748932979999, "472413.53513700", 1568, "57.89690000", "151222.26217500", "0"], [1748932980000, "2611.28000000", "2611.28000000", "2610.01000000", "2611.10000000", "208.51610000", 1748933039999, "544361.11801900", 1767, "86.86150000", "226747.05573800", "0"], [1748933040000, "2611.10000000", "2611.22000000", "2609.58000000", "2609.59000000", "90.43630000", 1748933099999, "236080.89292700", 1226, "39.48120000", "103067.82582100", "0"], [1748933100000, "2609.59000000", "2610.55000000", "2609.58000000", "2610.54000000", "186.46770000", 1748933159999, "486702.86666700", 1307, "120.40020000", "314259.57271400", "0"], [1748933160000, "2610.54000000", "2612.09000000", "2610.54000000", "2612.00000000", "156.68050000", 1748933219999, "409151.70221400", 1319, "117.61260000", "307118.73174300", "0"], [1748933220000, "2612.00000000", "2612.67000000", "2611.70000000", "2612.01000000", "87.14830000", 1748933279999, "227647.88116600", 979, "40.98670000", "107063.17888100", "0"], [1748933280000, "2612.01000000", "2612.72000000", "2612.00000000", "2612.71000000", "68.70520000", 1748933339999, "179483.29178600", 879, "49.00890000", "128028.32737800", "0"], [1748933340000, "2612.72000000", "2613.10000000", "2612.43000000", "2613.10000000", "318.56610000", 1748933399999, "832392.36159000", 1224, "93.03730000", "243092.23204500", "0"], [1748933400000, "2613.10000000", "2615.00000000", "2613.09000000", "2615.00000000", "160.92170000", 1748933459999, "420699.56295600", 1239, "129.60460000", "338824.69999500", "0"], [1748933460000, "2615.00000000", "2616.71000000", "2615.00000000", "2616.40000000", "399.01890000", 1748933519999, "1043812.39301100", 2114, "283.87340000", "742570.42036300", "0"], [1748933520000, "2616.40000000", "2617.49000000", "2616.00000000", "2617.11000000", "312.07730000", 1748933579999, "816677.92725200", 2143, "177.42000000", "464291.41679300", "0"], [1748933580000, "2617.11000000", "2617.30000000", "2616.01000000", "2616.37000000", "215.31180000", 1748933639999, "563408.65682700", 1452, "125.22720000", "327670.30034300", "0"], [1748933640000, "2616.38000000", "2616.46000000", "2615.17000000", "2616.27000000", "357.59610000", 1748933699999, "935442.86493900", 1718, "236.64020000", "619013.88330800", "0"], [1748933700000, "2616.27000000", "2616.59000000", "2616.00000000", "2616.59000000", "113.25530000", 1748933759999, "296290.03483400", 746, "85.38940000", "223385.13688100", "0"], [1748933760000, "2616.60000000", "2617.30000000", "2616.59000000", "2616.73000000", "167.19180000", 1748933819999, "437554.77416400", 830, "132.28460000", "346197.84417200", "0"], [1748933820000, "2616.74000000", "2617.55000000", "2616.73000000", "2617.21000000", "222.38950000", 1748933879999, "582007.76861200", 761, "184.87800000", "483836.98670100", "0"], [1748933880000, "2617.21000000", "2617.39000000", "2617.20000000", "2617.32000000", "95.42670000", 1748933939999, "249755.35027300", 368, "63.01070000", "164913.48364500", "0"], [1748933940000, "2617.32000000", "2618.93000000", "2617.31000000", "2618.54000000", "266.88760000", 1748933999999, "698803.37375500", 1674, "155.16670000", "406241.07443000", "0"], [1748934000000, "2618.55000000", "2618.89000000", "2617.60000000", "2617.60000000", "444.21680000", 1748934059999, "1163133.75347500", 2023, "162.01960000", "424226.07530700", "0"], [1748934060000, "2617.61000000", "2619.75000000", "2617.60000000", "2618.17000000", "330.93480000", 1748934119999, "866630.78568100", 2486, "237.40390000", "621695.59165100", "0"], [1748934120000, "2618.18000000", "2618.64000000", "2617.51000000", "2617.87000000", "76.67720000", 1748934179999, "200749.04191300", 1596, "38.57400000", "100989.86722700", "0"], [1748934180000, "2617.87000000", "2618.37000000", "2616.84000000", "2618.24000000", "360.44650000", 1748934239999, "943557.38332200", 1740, "137.69640000", "360406.74569900", "0"], [1748934240000, "2618.25000000", "2619.20000000", "2618.24000000", "2619.19000000", "137.25750000", 1748934299999, "359425.39262500", 1180, "48.60840000", "127285.33283800", "0"], [1748934300000, "2619.20000000", "2619.50000000", "2617.55000000", "2617.55000000", "241.79830000", 1748934359999, "633147.25117200", 1509, "63.56630000", "166434.50902500", "0"], [1748934360000, "2617.54000000", "2617.54000000", "2616.47000000", "2616.74000000", "147.05950000", 1748934419999, "384839.20666100", 900, "46.19880000", "120881.49848200", "0"], [1748934420000, "2616.74000000", "2618.62000000", "2616.73000000", "2618.62000000", "125.59460000", 1748934479999, "328763.57663300", 948, "67.48030000", "176640.78746900", "0"], [1748934480000, "2618.61000000", "2620.75000000", "2618.61000000", "2619.08000000", "519.21790000", 1748934539999, "1360303.83225600", 2309, "351.63960000", "921262.38194200", "0"], [1748934540000, "2619.09000000", "2619.52000000", "2618.79000000", "2619.00000000", "208.30470000", 1748934599999, "545627.29282300", 910, "41.76750000", "109400.34005100", "0"], [1748934600000, "2618.99000000", "2619.00000000", "2616.73000000", "2616.73000000", "143.45420000", 1748934659999, "375545.06295500", 1099, "8.40060000", "21988.73534600", "0"], [1748934660000, "2616.73000000", "2616.73000000", "2613.71000000", "2614.39000000", "410.95490000", 1748934719999, "1074601.22062100", 3200, "132.97480000", "347664.20082700", "0"], [1748934720000, "2614.39000000", "2616.13000000", "2614.39000000", "2616.13000000", "99.68300000", 1748934779999, "260725.60859600", 909, "73.44020000", "192076.88328100", "0"], [1748934780000, "2616.13000000", "2616.13000000", "2614.81000000", "2614.81000000", "136.71150000", 1748934839999, "357580.98313800", 1195, "27.59360000", "72175.64174500", "0"], [1748934840000, "2614.80000000", "2615.02000000", "2614.50000000", "2614.50000000", "88.68050000", 1748934899999, "231883.60207200", 496, "8.59730000", "22479.59524700", "0"], [1748934900000, "2614.50000000", "2615.28000000", "2614.50000000", "2614.89000000", "137.14270000", 1748934959999, "358622.51478100", 677, "40.29600000", "105371.31647700", "0"], [1748934960000, "2614.90000000", "2615.25000000", "2613.68000000", "2613.68000000", "151.31990000", 1748935019999, "395622.99887200", 999, "35.38650000", "92531.36449300", "0"], [1748935020000, "2613.67000000", "2614.93000000", "2612.89000000", "2612.89000000", "541.31240000", 1748935079999, "1414826.44609000", 2093, "246.19170000", "643489.05405300", "0"], [1748935080000, "2612.90000000", "2613.80000000", "2612.89000000", "2613.80000000", "56.93650000", 1748935139999, "148789.80240600", 601, "50.50120000", "131971.57195800", "0"], [1748935140000, "2613.80000000", "2615.73000000", "2613.80000000", "2615.31000000", "155.06560000", 1748935199999, "405529.84320600", 1243, "71.78260000", "187696.80022500", "0"], [1748935200000, "2615.31000000", "2615.31000000", "2612.95000000", "2612.95000000", "155.14360000", 1748935259999, "405601.64702600", 1948, "17.03760000", "44547.80972600", "0"], [1748935260000, "2612.95000000", "2612.95000000", "2608.09000000", "2609.30000000", "874.91310000", 1748935319999, "2283884.57379200", 3585, "126.42710000", "330028.98306200", "0"], [1748935320000, "2609.30000000", "2610.38000000", "2608.40000000", "2610.10000000", "369.05200000", 1748935379999, "963093.98012700", 1977, "256.22310000", "668663.17910000", "0"], [1748935380000, "2610.10000000", "2611.43000000", "2609.72000000", "2611.09000000", "74.32620000", 1748935439999, "194033.92311500", 1266, "30.12230000", "78637.56152900", "0"], [1748935440000, "2611.09000000", "2612.00000000", "2610.50000000", "2610.50000000", "112.50320000", 1748935499999, "293777.48059700", 1298, "23.03100000", "60142.44730300", "0"], [1748935500000, "2610.51000000", "2610.51000000", "2608.20000000", "2608.35000000", "202.16480000", 1748935559999, "527431.74836800", 1474, "52.15460000", "136041.93999600", "0"], [1748935560000, "2608.35000000", "2609.70000000", "2608.30000000", "2609.70000000", "137.05790000", 1748935619999, "357546.62571000", 812, "34.49470000", "89996.18636500", "0"], [1748935620000, "2609.69000000", "2610.00000000", "2609.10000000", "2609.50000000", "60.88490000", 1748935679999, "158899.76962700", 769, "28.32840000", "73932.11092400", "0"], [1748935680000, "2609.49000000", "2610.71000000", "2609.49000000", "2610.30000000", "50.01690000", 1748935739999, "130557.18338500", 681, "35.05270000", "91493.54795400", "0"], [1748935740000, "2610.31000000", "2610.59000000", "2610.17000000", "2610.31000000", "60.07540000", 1748935799999, "156814.50893500", 343, "11.02870000", "28788.21760400", "0"], [1748935800000, "2610.30000000", "2614.24000000", "2610.30000000", "2614.00000000", "134.99540000", 1748935859999, "352646.60820700", 1089, "109.83560000", "286918.72215200", "0"], [1748935860000, "2614.00000000", "2614.29000000", "2613.31000000", "2613.71000000", "81.47830000", 1748935919999, "212968.50932400", 1384, "31.60450000", "82608.82498800", "0"], [1748935920000, "2613.71000000", "2614.30000000", "2613.71000000", "2614.29000000", "49.57140000", 1748935979999, "129576.36205300", 430, "23.73800000", "62049.10819500", "0"], [1748935980000, "2614.29000000", "2615.84000000", "2614.29000000", "2615.36000000", "279.33620000", 1748936039999, "730544.62282300", 1260, "223.36570000", "584171.84011100", "0"], [1748936040000, "2615.36000000", "2616.38000000", "2615.10000000", "2615.24000000", "105.09970000", 1748936099999, "274903.13638800", 1433, "53.74740000", "140586.44328500", "0"], [1748936100000, "2615.24000000", "2615.24000000", "2613.20000000", "2613.92000000", "310.28760000", 1748936159999, "811070.10783200", 1323, "31.08160000", "81245.04715000", "0"], [1748936160000, "2613.92000000", "2614.44000000", "2613.06000000", "2614.04000000", "104.86350000", 1748936219999, "274082.62038100", 1085, "60.54510000", "158232.33814600", "0"], [1748936220000, "2614.03000000", "2614.73000000", "2614.01000000", "2614.56000000", "47.77340000", 1748936279999, "124900.56587300", 780, "19.98150000", "52239.17613000", "0"], [1748936280000, "2614.55000000", "2614.66000000", "2614.21000000", "2614.65000000", "347.78220000", 1748936339999, "909325.27704000", 923, "316.23420000", "826842.20865000", "0"], [1748936340000, "2614.66000000", "2615.81000000", "2614.65000000", "2615.26000000", "207.37280000", 1748936399999, "542258.94168800", 623, "155.45430000", "406481.31482100", "0"], [1748936400000, "2615.25000000", "2615.26000000", "2612.74000000", "2613.32000000", "170.18410000", 1748936459999, "444790.72014600", 1541, "20.34640000", "53172.47354300", "0"], [1748936460000, "2613.31000000", "2614.73000000", "2613.31000000", "2614.72000000", "105.44370000", 1748936519999, "275632.72774900", 917, "43.37530000", "113368.48839600", "0"], [1748936520000, "2614.72000000", "2615.34000000", "2614.33000000", "2614.80000000", "42.80790000", 1748936579999, "111939.16313800", 896, "15.94770000", "41699.86837700", "0"], [1748936580000, "2614.80000000", "2615.98000000", "2614.25000000", "2614.26000000", "77.50330000", 1748936639999, "202678.84214800", 1023, "51.71020000", "135228.20447600", "0"], [1748936640000, "2614.25000000", "2614.61000000", "2614.00000000", "2614.02000000", "95.26590000", 1748936699999, "249053.34754800", 821, "27.14170000", "70957.02193200", "0"], [1748936700000, "2614.02000000", "2614.02000000", "2612.28000000", "2613.12000000", "194.76690000", 1748936759999, "508948.72584100", 1502, "113.38570000", "296274.04214700", "0"], [1748936760000, "2613.11000000", "2613.72000000", "2613.11000000", "2613.20000000", "81.58450000", 1748936819999, "213220.62766800", 616, "29.22120000", "76368.42197100", "0"], [1748936820000, "2613.19000000", "2613.28000000", "2612.41000000", "2612.51000000", "58.45690000", 1748936879999, "152739.25523200", 601, "21.31130000", "55679.04422800", "0"], [1748936880000, "2612.50000000", "2612.51000000", "2611.80000000", "2612.20000000", "192.74620000", 1748936939999, "503482.46494900", 826, "54.76700000", "143056.68722500", "0"], [1748936940000, "2612.19000000", "2612.20000000", "2611.00000000", "2611.00000000", "103.01740000", 1748936999999, "269053.38881200", 796, "21.56510000", "56325.08288000", "0"], [1748937000000, "2611.00000000", "2611.01000000", "2609.50000000", "2610.30000000", "151.63700000", 1748937059999, "395777.20095000", 1233, "64.02760000", "167103.20655000", "0"], [1748937060000, "2610.33000000", "2612.19000000", "2610.33000000", "2612.19000000", "114.05180000", 1748937119999, "297794.52833300", 860, "88.18440000", "230244.50016000", "0"], [1748937120000, "2612.18000000", "2613.06000000", "2611.30000000", "2613.06000000", "164.03250000", 1748937179999, "428479.04243500", 877, "140.81040000", "367823.09410200", "0"], [1748937180000, "2613.05000000", "2613.06000000", "2611.71000000", "2611.71000000", "137.10670000", 1748937239999, "358203.86673400", 1344, "24.21940000", "63275.59306600", "0"], [1748937240000, "2611.71000000", "2612.91000000", "2611.71000000", "2612.61000000", "111.96430000", 1748937299999, "292506.98985200", 631, "49.85240000", "130234.72182400", "0"], [1748937300000, "2612.61000000", "2613.58000000", "2612.20000000", "2612.21000000", "105.97420000", 1748937359999, "276900.27834700", 938, "51.27960000", "133984.17640800", "0"], [1748937360000, "2612.20000000", "2612.21000000", "2610.74000000", "2611.10000000", "157.75350000", 1748937419999, "411907.81019500", 728, "64.46450000", "168304.72242400", "0"], [1748937420000, "2611.09000000", "2611.41000000", "2610.13000000", "2610.51000000", "499.89610000", 1748937479999, "1305167.83155900", 1004, "390.93200000", "1020702.55828700", "0"], [1748937480000, "2610.50000000", "2610.51000000", "2607.76000000", "2608.16000000", "386.93350000", 1748937539999, "1009405.82652000", 1329, "152.04610000", "396618.72481500", "0"], [1748937540000, "2608.15000000", "2610.00000000", "2607.90000000", "2609.99000000", "274.40970000", 1748937599999, "715923.31398500", 686, "199.94610000", "521646.65497700", "0"], [1748937600000, "2610.00000000", "2610.60000000", "2609.77000000", "2609.77000000", "142.88440000", 1748937659999, "372956.97870800", 1008, "60.57510000", "158117.53000700", "0"], [1748937660000, "2609.78000000", "2609.78000000", "2606.73000000", "2609.70000000", "685.42210000", 1748937719999, "1787485.79517200", 2017, "104.73780000", "273212.62373200", "0"], [1748937720000, "2609.70000000", "2610.30000000", "2609.68000000", "2610.30000000", "59.75730000", 1748937779999, "155964.49650400", 536, "47.69240000", "124475.55231900", "0"], [1748937780000, "2610.30000000", "2610.45000000", "2609.73000000", "2610.45000000", "43.73000000", 1748937839999, "114147.35156900", 532, "22.34840000", "58334.80827500", "0"], [1748937840000, "2610.45000000", "2611.21000000", "2610.44000000", "2610.91000000", "61.18670000", 1748937899999, "159749.16456900", 707, "40.00450000", "104444.78171200", "0"], [1748937900000, "2610.90000000", "2611.24000000", "2607.49000000", "2607.59000000", "140.43370000", 1748937959999, "366407.64641000", 1528, "67.72170000", "176661.66841800", "0"], [1748937960000, "2607.59000000", "2608.76000000", "2606.50000000", "2607.11000000", "165.28000000", 1748938019999, "430973.67337400", 1804, "43.69110000", "113922.57615500", "0"], [1748938020000, "2607.11000000", "2607.11000000", "2604.49000000", "2606.23000000", "371.01960000", 1748938079999, "966887.49017200", 1562, "110.62720000", "288259.33816900", "0"], [1748938080000, "2606.23000000", "2606.89000000", "2605.01000000", "2605.71000000", "155.23880000", 1748938139999, "404564.79478000", 1310, "55.80810000", "145445.83591600", "0"], [1748938140000, "2605.70000000", "2606.49000000", "2603.59000000", "2604.19000000", "334.22380000", 1748938199999, "870752.70144800", 1810, "124.85570000", "325202.39834800", "0"], [1748938200000, "2604.19000000", "2604.70000000", "2599.23000000", "2599.90000000", "965.82870000", 1748938259999, "2512958.32521900", 3965, "208.80900000", "543194.67601600", "0"], [1748938260000, "2599.91000000", "2600.50000000", "2599.24000000", "2599.88000000", "259.34170000", 1748938319999, "674307.79282300", 2429, "136.38950000", "354623.15898300", "0"], [1748938320000, "2599.89000000", "2600.07000000", "2596.56000000", "2599.19000000", "428.00000000", 1748938379999, "1112227.32549800", 4599, "173.98590000", "452067.21729600", "0"], [1748938380000, "2599.20000000", "2600.46000000", "2597.11000000", "2599.82000000", "589.80600000", 1748938439999, "1532490.70797900", 2433, "111.98630000", "291071.74007700", "0"], [1748938440000, "2599.81000000", "2600.10000000", "2599.36000000", "2599.99000000", "199.15080000", 1748938499999, "517743.58915000", 1416, "61.94740000", "161043.87402600", "0"], [1748938500000, "2600.00000000", "2600.18000000", "2598.00000000", "2598.79000000", "347.82750000", 1748938559999, "904103.89794400", 3317, "207.31860000", "538834.80097300", "0"], [1748938560000, "2598.80000000", "2598.94000000", "2597.41000000", "2598.93000000", "278.94900000", 1748938619999, "724688.50065500", 2078, "161.86200000", "420515.02908500", "0"], [1748938620000, "2598.93000000", "2598.93000000", "2597.39000000", "2597.71000000", "276.98140000", 1748938679999, "719608.81997700", 2508, "109.31910000", "284000.62008900", "0"], [1748938680000, "2597.71000000", "2597.71000000", "2594.79000000", "2596.90000000", "371.04850000", 1748938739999, "963112.28984700", 3961, "125.70570000", "326272.95278600", "0"], [1748938740000, "2596.89000000", "2600.24000000", "2595.85000000", "2600.00000000", "1501.90110000", 1748938799999, "3901720.48426700", 3848, "461.88750000", "1200390.90505300", "0"], [1748938800000, "2600.00000000", "2604.68000000", "2599.47000000", "2604.68000000", "553.90390000", 1748938859999, "1441255.28246800", 4707, "290.61040000", "756095.61702600", "0"], [1748938860000, "2604.67000000", "2604.67000000", "2601.50000000", "2601.50000000", "255.76810000", 1748938919999, "665811.65566400", 3029, "61.67440000", "160572.57622500", "0"], [1748938920000, "2601.50000000", "2603.50000000", "2601.13000000", "2603.50000000", "350.11840000", 1748938979999, "911009.62073300", 2668, "235.48200000", "612728.85149900", "0"], [1748938980000, "2603.49000000", "2605.68000000", "2603.49000000", "2604.76000000", "118.75380000", 1748939039999, "309317.98252300", 1341, "104.64620000", "272570.24623000", "0"], [1748939040000, "2604.76000000", "2605.68000000", "2603.92000000", "2605.68000000", "241.34220000", 1748939099999, "628628.87617500", 1888, "121.87350000", "317414.04303100", "0"], [1748939100000, "2605.67000000", "2605.68000000", "2604.32000000", "2605.30000000", "163.84900000", 1748939159999, "426843.32646400", 1602, "52.83690000", "137629.42730200", "0"], [1748939160000, "2605.29000000", "2606.10000000", "2605.29000000", "2605.40000000", "89.85220000", 1748939219999, "234117.03110000", 899, "37.97860000", "98955.49370300", "0"], [1748939220000, "2605.40000000", "2605.41000000", "2603.70000000", "2604.49000000", "158.56330000", 1748939279999, "412959.73934900", 1209, "58.12480000", "151373.97956800", "0"], [1748939280000, "2604.49000000", "2604.60000000", "2604.44000000", "2604.60000000", "52.90410000", 1748939339999, "137791.25243900", 653, "15.67320000", "40820.82949200", "0"], [1748939340000, "2604.59000000", "2606.00000000", "2603.66000000", "2605.21000000", "191.33480000", 1748939399999, "498422.59767000", 1795, "106.49690000", "277406.90697300", "0"], [1748939400000, "2605.21000000", "2607.50000000", "2605.21000000", "2606.69000000", "260.41920000", 1748939459999, "678821.71082500", 2442, "166.15640000", "433075.73096600", "0"], [1748939460000, "2606.69000000", "2607.63000000", "2606.11000000", "2607.62000000", "371.54680000", 1748939519999, "968692.09630500", 1427, "279.84330000", "729605.55740500", "0"], [1748939520000, "2607.63000000", "2607.63000000", "2606.20000000", "2606.79000000", "281.39860000", 1748939579999, "733598.01348100", 1529, "137.55790000", "358545.33949600", "0"], [1748939580000, "2606.80000000", "2606.80000000", "2604.70000000", "2604.71000000", "139.85790000", 1748939639999, "364429.80333500", 1422, "32.36520000", "84336.36447700", "0"], [1748939640000, "2604.70000000", "2604.71000000", "2600.79000000", "2601.11000000", "362.96000000", 1748939699999, "944623.79592300", 2715, "105.80820000", "275361.81185100", "0"], [1748939700000, "2601.12000000", "2601.12000000", "2599.47000000", "2600.65000000", "202.14200000", 1748939759999, "525623.15281400", 1698, "112.46120000", "292423.79610700", "0"], [1748939760000, "2600.65000000", "2601.48000000", "2600.30000000", "2601.20000000", "212.55560000", 1748939819999, "552817.72312500", 1357, "129.07990000", "335711.28449000", "0"], [1748939820000, "2601.21000000", "2601.66000000", "2601.19000000", "2601.41000000", "187.85830000", 1748939879999, "488676.16510100", 882, "157.91200000", "410773.18926300", "0"], [1748939880000, "2601.40000000", "2602.22000000", "2600.78000000", "2601.70000000", "465.44970000", 1748939939999, "1210705.09550600", 2243, "204.75070000", "532623.84120800", "0"], [1748939940000, "2601.70000000", "2602.00000000", "2600.73000000", "2601.70000000", "242.90380000", 1748939999999, "631885.58385400", 1325, "127.32100000", "331207.82019500", "0"], [1748940000000, "2601.69000000", "2601.69000000", "2600.66000000", "2600.66000000", "100.97470000", 1748940059999, "262651.52362100", 658, "59.62510000", "155093.23545400", "0"], [1748940060000, "2600.65000000", "2600.65000000", "2597.38000000", "2597.40000000", "508.78680000", 1748940119999, "1322340.65564300", 2580, "163.36650000", "424606.33220100", "0"], [1748940120000, "2597.41000000", "2598.50000000", "2595.92000000", "2596.89000000", "296.00480000", 1748940179999, "768725.81208000", 2786, "174.51540000", "453203.08247400", "0"], [1748940180000, "2596.89000000", "2599.50000000", "2596.32000000", "2599.50000000", "296.59370000", 1748940239999, "770301.10436000", 2414, "121.08610000", "314529.26593200", "0"], [1748940240000, "2599.49000000", "2601.21000000", "2599.10000000", "2601.21000000", "124.27930000", 1748940299999, "323222.80713400", 1555, "51.70180000", "134459.97836600", "0"], [1748940300000, "2601.21000000", "2601.21000000", "2600.64000000", "2600.64000000", "99.29020000", 1748940359999, "258251.83798500", 466, "31.78760000", "82679.22918000", "0"], [1748940360000, "2600.65000000", "2601.21000000", "2600.41000000", "2600.81000000", "270.58440000", 1748940419999, "703724.57353900", 1509, "219.26550000", "570258.51296700", "0"], [1748940420000, "2600.80000000", "2603.19000000", "2600.80000000", "2603.19000000", "456.81360000", 1748940479999, "1188507.94889000", 1660, "410.87800000", "1069013.30203000", "0"], [1748940480000, "2603.19000000", "2603.90000000", "2603.19000000", "2603.67000000", "70.57690000", 1748940539999, "183766.67224700", 627, "32.50580000", "84636.08137800", "0"], [1748940540000, "2603.67000000", "2604.90000000", "2603.51000000", "2604.21000000", "179.00760000", 1748940599999, "466162.43900400", 1360, "42.42350000", "110472.66497600", "0"], [1748940600000, "2604.20000000", "2604.90000000", "2604.20000000", "2604.60000000", "158.57190000", 1748940659999, "413008.91500800", 839, "119.99510000", "312535.97232100", "0"], [1748940660000, "2604.61000000", "2605.20000000", "2604.60000000", "2605.20000000", "105.74160000", 1748940719999, "275445.13885300", 806, "75.70650000", "197206.89565600", "0"], [1748940720000, "2605.19000000", "2606.10000000", "2605.00000000", "2606.10000000", "384.17020000", 1748940779999, "1001001.18069100", 1372, "336.51300000", "876824.38596100", "0"], [1748940780000, "2606.09000000", "2606.10000000", "2604.20000000", "2605.79000000", "466.46340000", 1748940839999, "1215269.85334500", 1881, "135.13820000", "352028.48988800", "0"], [1748940840000, "2605.80000000", "2606.21000000", "2605.47000000", "2605.52000000", "311.70860000", 1748940899999, "812269.36877300", 1135, "185.02740000", "482153.56725500", "0"], [1748940900000, "2605.52000000", "2607.69000000", "2605.52000000", "2607.48000000", "883.35430000", 1748940959999, "2302490.17144500", 1328, "825.10550000", "2150659.94323100", "0"], [1748940960000, "2607.48000000", "2608.03000000", "2607.20000000", "2607.90000000", "196.14850000", 1748941019999, "511496.10223700", 872, "127.01050000", "331197.13830700", "0"], [1748941020000, "2607.90000000", "2609.25000000", "2607.79000000", "2608.18000000", "674.85930000", 1748941079999, "1760318.68055900", 1754, "412.74300000", "1076563.06179200", "0"], [1748941080000, "2608.19000000", "2608.38000000", "2606.70000000", "2607.09000000", "162.92710000", 1748941139999, "424842.40608400", 876, "38.36090000", "100036.38844800", "0"], [1748941140000, "2607.09000000", "2607.95000000", "2607.09000000", "2607.29000000", "107.56210000", 1748941199999, "280472.56446600", 935, "50.76670000", "132376.90271200", "0"], [1748941200000, "2607.29000000", "2608.70000000", "2607.21000000", "2608.70000000", "264.09790000", 1748941259999, "688676.96575700", 986, "55.58610000", "144969.87565200", "0"], [1748941260000, "2608.70000000", "2608.99000000", "2608.11000000", "2608.99000000", "115.26710000", 1748941319999, "300692.70357900", 1244, "45.76830000", "119389.29001700", "0"], [1748941320000, "2609.00000000", "2609.00000000", "2606.21000000", "2607.20000000", "532.65070000", 1748941379999, "1388803.09824400", 1496, "135.39110000", "352973.25169100", "0"], [1748941380000, "2607.21000000", "2607.60000000", "2606.81000000", "2606.91000000", "146.56370000", 1748941439999, "382098.97704300", 937, "83.87060000", "218647.03489100", "0"], [1748941440000, "2606.91000000", "2607.50000000", "2606.68000000", "2606.69000000", "120.39200000", 1748941499999, "313866.33193100", 1432, "77.06050000", "200896.05604200", "0"], [1748941500000, "2606.69000000", "2606.91000000", "2605.79000000", "2606.10000000", "220.64560000", 1748941559999, "575028.86507500", 1784, "119.01780000", "310162.34953100", "0"], [1748941560000, "2606.09000000", "2606.35000000", "2605.67000000", "2606.19000000", "79.00290000", 1748941619999, "205886.39591800", 1501, "38.20930000", "99572.57569800", "0"], [1748941620000, "2606.19000000", "2607.30000000", "2605.94000000", "2607.30000000", "74.76340000", 1748941679999, "194869.41126500", 961, "57.42180000", "149669.43997800", "0"], [1748941680000, "2607.30000000", "2607.40000000", "2605.00000000", "2606.00000000", "224.34980000", 1748941739999, "584592.68952200", 2370, "87.32780000", "227527.59249400", "0"], [1748941740000, "2606.00000000", "2606.00000000", "2605.00000000", "2605.00000000", "172.83040000", 1748941799999, "450285.97910800", 783, "18.54260000", "48312.58332300", "0"], [1748941800000, "2605.00000000", "2605.01000000", "2604.03000000", "2604.21000000", "2731.92410000", 1748941859999, "7116559.40999000", 1521, "96.22770000", "250603.77695900", "0"], [1748941860000, "2604.20000000", "2605.68000000", "2604.07000000", "2604.67000000", "150.17020000", 1748941919999, "391191.39334100", 1387, "74.87840000", "195025.09333200", "0"], [1748941920000, "2604.68000000", "2604.90000000", "2603.49000000", "2603.69000000", "85.72870000", 1748941979999, "223263.44395400", 974, "47.49670000", "123693.52721400", "0"], [1748941980000, "2603.69000000", "2604.90000000", "2603.44000000", "2604.90000000", "53.66770000", 1748942039999, "139753.30831500", 831, "37.23480000", "96961.66363900", "0"], [1748942040000, "2604.90000000", "2605.20000000", "2604.50000000", "2604.63000000", "28.08370000", 1748942099999, "73152.24784000", 597, "11.62940000", "30290.85647400", "0"], [1748942100000, "2604.64000000", "2606.81000000", "2604.64000000", "2606.60000000", "142.56560000", 1748942159999, "371499.39411100", 1352, "96.77420000", "252178.13050900", "0"], [1748942160000, "2606.60000000", "2606.60000000", "2605.71000000", "2605.96000000", "130.90220000", 1748942219999, "341139.16715000", 1145, "65.62380000", "171012.26223900", "0"], [1748942220000, "2605.95000000", "2606.20000000", "2605.69000000", "2606.01000000", "191.36900000", 1748942279999, "498689.55235600", 949, "98.07610000", "255562.13469000", "0"], [1748942280000, "2606.01000000", "2606.80000000", "2605.97000000", "2605.98000000", "116.65350000", 1748942339999, "304044.82557100", 986, "49.34060000", "128601.91009100", "0"], [1748942340000, "2605.98000000", "2606.50000000", "2605.40000000", "2605.68000000", "60.35700000", 1748942399999, "157279.44707400", 1184, "16.71370000", "43552.46760400", "0"], [1748942400000, "2605.67000000", "2606.69000000", "2605.50000000", "2606.68000000", "34.68610000", 1748942459999, "90395.41524300", 708, "27.85990000", "72607.14875100", "0"], [1748942460000, "2606.69000000", "2606.69000000", "2603.90000000", "2604.16000000", "126.44670000", 1748942519999, "329429.96525400", 1597, "27.42150000", "71412.57685000", "0"], [1748942520000, "2604.15000000", "2604.16000000", "2602.50000000", "2602.50000000", "154.58600000", 1748942579999, "402441.93492600", 1360, "59.99670000", "156179.85303900", "0"], [1748942580000, "2602.51000000", "2603.10000000", "2602.50000000", "2603.10000000", "26.72970000", 1748942639999, "69571.81023900", 384, "14.12520000", "36763.54589000", "0"], [1748942640000, "2603.10000000", "2603.80000000", "2603.10000000", "2603.80000000", "55.43900000", 1748942699999, "144338.82618900", 524, "40.32120000", "104976.92105600", "0"], [1748942700000, "2603.79000000", "2604.00000000", "2603.40000000", "2603.41000000", "47.74440000", 1748942759999, "124312.15143900", 395, "9.29240000", "24193.61880800", "0"], [1748942760000, "2603.41000000", "2603.41000000", "2601.65000000", "2601.73000000", "80.40420000", 1748942819999, "209220.78607700", 1247, "17.39550000", "45262.58533600", "0"], [1748942820000, "2601.72000000", "2602.70000000", "2601.45000000", "2601.45000000", "163.59550000", 1748942879999, "425653.67574700", 1036, "82.99990000", "215947.39180800", "0"], [1748942880000, "2601.46000000", "2601.92000000", "2601.45000000", "2601.91000000", "36.34740000", 1748942939999, "94561.71037900", 281, "27.45610000", "71429.30423800", "0"], [1748942940000, "2601.91000000", "2602.20000000", "2601.51000000", "2602.19000000", "47.33780000", 1748942999999, "123169.44668400", 517, "24.87770000", "64728.43596000", "0"], [1748943000000, "2602.20000000", "2602.20000000", "2601.46000000", "2601.46000000", "71.85170000", 1748943059999, "186943.56830700", 743, "14.83240000", "38590.77932600", "0"], [1748943060000, "2601.46000000", "2605.41000000", "2601.46000000", "2604.90000000", "352.84500000", 1748943119999, "918557.47130600", 1493, "296.24370000", "771154.26959400", "0"], [1748943120000, "2604.90000000", "2604.91000000", "2604.50000000", "2604.89000000", "88.19920000", 1748943179999, "229730.22131900", 571, "15.59410000", "40615.86243400", "0"], [1748943180000, "2604.89000000", "2605.96000000", "2604.50000000", "2605.95000000", "86.50300000", 1748943239999, "225361.67646200", 943, "57.08970000", "148742.65797200", "0"], [1748943240000, "2605.96000000", "2608.00000000", "2605.95000000", "2607.99000000", "115.40100000", 1748943299999, "300845.41666500", 1249, "96.58700000", "251791.03671300", "0"], [1748943300000, "2608.00000000", "2613.91000000", "2608.00000000", "2613.71000000", "645.76730000", 1748943359999, "1686831.65124500", 2636, "468.32020000", "1223162.18408500", "0"], [1748943360000, "2613.71000000", "2615.18000000", "2612.00000000", "2612.76000000", "359.60150000", 1748943419999, "939804.10927000", 2569, "210.60480000", "550401.54287000", "0"], [1748943420000, "2612.76000000", "2612.77000000", "2611.70000000", "2611.70000000", "153.57380000", 1748943479999, "401167.01527000", 1352, "60.89340000", "159070.32591900", "0"], [1748943480000, "2611.70000000", "2613.00000000", "2611.50000000", "2612.72000000", "485.49660000", 1748943539999, "1268365.38323600", 1273, "364.64720000", "952668.76037400", "0"], [1748943540000, "2612.72000000", "2615.00000000", "2612.61000000", "2614.73000000", "325.48790000", 1748943599999, "850849.33299100", 1498, "191.10260000", "499496.68895200", "0"], [1748943600000, "2614.72000000", "2614.73000000", "2613.52000000", "2614.70000000", "80.79080000", 1748943659999, "211197.31214400", 1069, "38.45190000", "100516.95375600", "0"], [1748943660000, "2614.69000000", "2614.69000000", "2613.49000000", "2613.50000000", "180.36610000", 1748943719999, "471504.81050600", 1214, "123.20500000", "322081.16694900", "0"], [1748943720000, "2613.49000000", "2613.49000000", "2612.80000000", "2613.42000000", "145.67800000", 1748943779999, "380669.95670800", 725, "119.49650000", "312253.65066100", "0"], [1748943780000, "2613.42000000", "2613.86000000", "2612.90000000", "2613.86000000", "67.93480000", 1748943839999, "177540.31292400", 912, "32.25160000", "84286.57072400", "0"], [1748943840000, "2613.86000000", "2614.70000000", "2613.86000000", "2614.19000000", "72.12610000", 1748943899999, "188551.23717800", 963, "46.99320000", "122848.10653200", "0"], [1748943900000, "2614.19000000", "2614.20000000", "2612.71000000", "2613.09000000", "109.50440000", 1748943959999, "286166.09161000", 1326, "68.75610000", "179677.11012400", "0"], [1748943960000, "2613.08000000", "2614.36000000", "2613.04000000", "2614.35000000", "205.45820000", 1748944019999, "537021.99203500", 1067, "112.93310000", "295185.90154700", "0"], [1748944020000, "2614.35000000", "2615.79000000", "2614.34000000", "2614.67000000", "379.12630000", 1748944079999, "991473.26566900", 1704, "339.04780000", "886655.21166600", "0"], [1748944080000, "2614.67000000", "2614.69000000", "2614.42000000", "2614.42000000", "62.01220000", 1748944139999, "162128.59381200", 634, "18.33520000", "47937.11676200", "0"], [1748944140000, "2614.42000000", "2616.08000000", "2614.42000000", "2616.07000000", "114.54170000", 1748944199999, "299600.93159900", 1190, "75.11380000", "196461.21335300", "0"], [1748944200000, "2616.07000000", "2617.38000000", "2615.85000000", "2617.37000000", "121.93080000", 1748944259999, "319052.93488000", 1104, "82.67160000", "216317.59947600", "0"], [1748944260000, "2617.37000000", "2619.14000000", "2616.49000000", "2618.28000000", "500.28510000", 1748944319999, "1309811.07132200", 2384, "271.46800000", "710752.23819400", "0"], [1748944320000, "2618.27000000", "2618.27000000", "2616.10000000", "2617.69000000", "238.96430000", 1748944379999, "625387.33288400", 1768, "96.78810000", "253265.43909900", "0"], [1748944380000, "2617.69000000", "2617.89000000", "2616.41000000", "2616.80000000", "333.77930000", 1748944439999, "873492.17801800", 935, "125.73230000", "329039.11009600", "0"], [1748944440000, "2616.80000000", "2616.80000000", "2615.62000000", "2616.71000000", "293.50320000", 1748944499999, "767864.08070700", 1496, "185.10810000", "484294.61832700", "0"], [1748944500000, "2616.72000000", "2618.02000000", "2616.72000000", "2617.24000000", "118.85690000", 1748944559999, "311107.99067600", 1692, "72.52210000", "189820.28807400", "0"], [1748944560000, "2617.25000000", "2617.51000000", "2615.55000000", "2616.60000000", "585.56590000", 1748944619999, "1532049.30575200", 1223, "228.05240000", "596602.31869000", "0"], [1748944620000, "2616.60000000", "2616.75000000", "2615.23000000", "2615.23000000", "75.96910000", 1748944679999, "198750.05570900", 553, "24.90250000", "65146.60862800", "0"], [1748944680000, "2615.23000000", "2615.23000000", "2614.03000000", "2615.11000000", "174.70080000", 1748944739999, "456728.69441800", 977, "96.95490000", "253466.95848400", "0"], [1748944740000, "2615.10000000", "2615.12000000", "2614.49000000", "2614.49000000", "102.48440000", 1748944799999, "267992.30898800", 464, "33.20870000", "86835.88018700", "0"], [1748944800000, "2614.50000000", "2614.51000000", "2612.86000000", "2613.60000000", "330.56790000", 1748944859999, "863900.29891600", 1434, "246.44720000", "644049.04928900", "0"], [1748944860000, "2613.61000000", "2614.73000000", "2613.61000000", "2614.15000000", "83.55650000", 1748944919999, "218417.21833400", 999, "36.30860000", "94910.85464500", "0"], [1748944920000, "2614.15000000", "2614.88000000", "2614.15000000", "2614.25000000", "75.92490000", 1748944979999, "198494.36072800", 833, "61.15380000", "159876.88413700", "0"], [1748944980000, "2614.26000000", "2614.44000000", "2612.93000000", "2613.25000000", "114.82820000", 1748945039999, "300132.35756900", 1142, "24.54530000", "64150.81664300", "0"], [1748945040000, "2613.24000000", "2613.25000000", "2612.71000000", "2612.72000000", "68.40120000", 1748945099999, "178729.57265400", 643, "28.54660000", "74590.38281200", "0"], [1748945100000, "2612.71000000", "2613.38000000", "2612.00000000", "2612.49000000", "150.31930000", 1748945159999, "392711.01473200", 1276, "42.99390000", "112324.94538100", "0"], [1748945160000, "2612.50000000", "2613.72000000", "2612.50000000", "2613.11000000", "71.22950000", 1748945219999, "186133.05946800", 966, "52.89350000", "138216.98555700", "0"], [1748945220000, "2613.11000000", "2618.65000000", "2613.11000000", "2618.49000000", "331.17220000", 1748945279999, "866409.89586500", 2656, "230.33520000", "602556.18423600", "0"], [1748945280000, "2618.49000000", "2618.75000000", "2615.92000000", "2616.66000000", "209.46930000", 1748945339999, "548156.86977400", 2136, "114.34080000", "299215.73246000", "0"], [1748945340000, "2616.66000000", "2617.74000000", "2615.90000000", "2617.69000000", "430.17270000", 1748945399999, "1125616.65485600", 1772, "328.09060000", "858530.02340400", "0"], [1748945400000, "2617.69000000", "2617.69000000", "2616.22000000", "2616.77000000", "317.18810000", 1748945459999, "830010.53152600", 1420, "200.29090000", "524121.14639900", "0"], [1748945460000, "2616.77000000", "2617.00000000", "2615.52000000", "2615.52000000", "84.05540000", 1748945519999, "219908.83776800", 832, "28.08940000", "73495.52006200", "0"], [1748945520000, "2615.52000000", "2617.59000000", "2615.52000000", "2617.58000000", "153.72130000", 1748945579999, "402248.63784300", 1298, "130.30020000", "340957.10142600", "0"], [1748945580000, "2617.58000000", "2617.58000000", "2616.12000000", "2617.30000000", "113.77290000", 1748945639999, "297717.95227400", 1474, "46.38570000", "121372.32784400", "0"], [1748945640000, "2617.30000000", "2618.42000000", "2617.00000000", "2618.41000000", "147.36730000", 1748945699999, "385739.39675700", 1176, "117.37760000", "307245.81463900", "0"], [1748945700000, "2618.41000000", "2618.41000000", "2616.73000000", "2617.10000000", "159.01110000", 1748945759999, "416209.05431000", 1287, "86.23450000", "225686.53455300", "0"], [1748945760000, "2617.10000000", "2617.52000000", "2616.80000000", "2617.52000000", "63.55270000", 1748945819999, "166337.39109300", 662, "35.50870000", "92932.89549300", "0"], [1748945820000, "2617.51000000", "2617.53000000", "2616.33000000", "2616.76000000", "121.93970000", 1748945879999, "319097.51715300", 687, "34.81410000", "91103.58484500", "0"], [1748945880000, "2616.77000000", "2616.77000000", "2616.20000000", "2616.32000000", "72.44950000", 1748945939999, "189553.77584100", 575, "40.12010000", "104964.80735900", "0"], [1748945940000, "2616.31000000", "2617.00000000", "2616.26000000", "2616.98000000", "297.37910000", 1748945999999, "778062.86060300", 852, "126.80170000", "331753.27088600", "0"], [1748946000000, "2616.99000000", "2616.99000000", "2615.46000000", "2615.73000000", "448.94630000", 1748946059999, "1174558.45945900", 933, "20.51850000", "53667.44670100", "0"], [1748946060000, "2615.73000000", "2616.36000000", "2615.72000000", "2616.36000000", "56.63200000", 1748946119999, "148161.83616800", 364, "47.82100000", "125111.23355600", "0"], [1748946120000, "2616.35000000", "2616.35000000", "2616.00000000", "2616.19000000", "53.94930000", 1748946179999, "141139.57295300", 568, "31.04870000", "81228.92412900", "0"], [1748946180000, "2616.20000000", "2616.36000000", "2615.21000000", "2615.22000000", "91.46630000", 1748946239999, "239265.47918900", 671, "30.58800000", "80020.07834800", "0"], [1748946240000, "2615.22000000", "2615.78000000", "2614.99000000", "2615.29000000", "307.93550000", 1748946299999, "805326.40008700", 1288, "189.74800000", "496207.84349500", "0"], [1748946300000, "2615.29000000", "2615.71000000", "2615.29000000", "2615.70000000", "52.00810000", 1748946359999, "136031.80497800", 294, "18.06580000", "47250.81184600", "0"], [1748946360000, "2615.70000000", "2615.73000000", "2614.67000000", "2615.44000000", "205.84520000", 1748946419999, "538336.24462400", 1165, "76.65370000", "200455.20444200", "0"], [1748946420000, "2615.44000000", "2617.00000000", "2615.12000000", "2616.99000000", "97.60470000", 1748946479999, "255360.64055000", 1236, "79.90110000", "209041.40035400", "0"], [1748946480000, "2617.00000000", "2617.00000000", "2616.28000000", "2616.31000000", "66.84100000", 1748946539999, "174902.48363800", 595, "19.82320000", "51868.06296900", "0"], [1748946540000, "2616.31000000", "2617.00000000", "2616.31000000", "2616.73000000", "69.17530000", 1748946599999, "181012.87767100", 574, "44.49850000", "116439.91990200", "0"], [1748946600000, "2616.73000000", "2617.09000000", "2616.73000000", "2617.09000000", "129.17380000", 1748946659999, "338037.88692200", 523, "43.97450000", "115078.03597500", "0"], [1748946660000, "2617.08000000", "2619.20000000", "2617.08000000", "2618.20000000", "166.35300000", 1748946719999, "435562.92307600", 1850, "143.43850000", "375560.47014300", "0"], [1748946720000, "2618.21000000", "2618.21000000", "2617.31000000", "2618.00000000", "126.75130000", 1748946779999, "331801.21200200", 907, "94.82190000", "248221.18422300", "0"], [1748946780000, "2617.99000000", "2620.34000000", "2617.99000000", "2617.99000000", "2419.90090000", 1748946839999, "6339524.32240900", 2666, "505.10980000", "1323160.53710000", "0"], [1748946840000, "2617.99000000", "2618.75000000", "2616.73000000", "2618.14000000", "309.38680000", 1748946899999, "809852.36997700", 1560, "232.52730000", "608615.10903900", "0"], [1748946900000, "2618.14000000", "2618.59000000", "2617.22000000", "2617.22000000", "192.67900000", 1748946959999, "504447.09133400", 893, "44.17130000", "115647.76205400", "0"], [1748946960000, "2617.23000000", "2617.68000000", "2616.66000000", "2616.66000000", "70.76390000", 1748947019999, "185201.27879500", 686, "23.20790000", "60742.92908000", "0"], [1748947020000, "2616.66000000", "2616.66000000", "2615.32000000", "2615.81000000", "215.54940000", 1748947079999, "563822.51021900", 1140, "82.32660000", "215326.59586300", "0"], [1748947080000, "2615.81000000", "2617.31000000", "2615.81000000", "2617.30000000", "213.94950000", 1748947139999, "559788.33876300", 1298, "140.61420000", "367902.52912700", "0"], [1748947140000, "2617.30000000", "2618.00000000", "2615.72000000", "2616.48000000", "353.87110000", 1748947199999, "925908.57145500", 1527, "141.35280000", "369866.95149500", "0"], [1748947200000, "2616.47000000", "2616.47000000", "2615.60000000", "2615.60000000", "101.26960000", 1748947259999, "264912.06138600", 569, "42.41390000", "110958.44611600", "0"], [1748947260000, "2615.61000000", "2615.90000000", "2614.95000000", "2614.95000000", "154.74990000", 1748947319999, "404739.92794000", 759, "73.72940000", "192838.49181800", "0"], [1748947320000, "2614.96000000", "2614.96000000", "2614.00000000", "2614.60000000", "173.32740000", 1748947379999, "453156.00546800", 898, "71.11290000", "185904.96665000", "0"], [1748947380000, "2614.60000000", "2614.60000000", "2613.53000000", "2613.90000000", "153.82090000", 1748947439999, "402045.25855200", 934, "47.56090000", "124309.33748900", "0"], [1748947440000, "2613.91000000", "2614.09000000", "2613.00000000", "2613.91000000", "193.20730000", 1748947499999, "504969.83447100", 1100, "134.95470000", "352720.40268900", "0"], [1748947500000, "2613.91000000", "2614.00000000", "2612.71000000", "2612.92000000", "234.12170000", 1748947559999, "611884.22641800", 1425, "103.08720000", "269383.60235200", "0"], [1748947560000, "2612.92000000", "2613.78000000", "2612.74000000", "2613.00000000", "192.38430000", 1748947619999, "502719.62050600", 1026, "120.72560000", "315449.37170000", "0"], [1748947620000, "2612.99000000", "2614.00000000", "2612.99000000", "2614.00000000", "66.68040000", 1748947679999, "174274.16020400", 676, "46.82280000", "122369.56339700", "0"], [1748947680000, "2614.00000000", "2614.90000000", "2613.93000000", "2614.89000000", "86.42090000", 1748947739999, "225920.84179300", 1305, "74.22070000", "194027.17500000", "0"], [1748947740000, "2614.89000000", "2615.39000000", "2614.31000000", "2614.31000000", "81.65710000", 1748947799999, "213527.46994100", 998, "18.41610000", "48156.20609100", "0"], [1748947800000, "2614.31000000", "2614.43000000", "2614.00000000", "2614.38000000", "43.80430000", 1748947859999, "114510.92565900", 751, "33.58660000", "87798.98525100", "0"], [1748947860000, "2614.38000000", "2615.36000000", "2614.38000000", "2615.19000000", "35.66340000", 1748947919999, "93257.41967400", 792, "21.26400000", "55603.82810700", "0"], [1748947920000, "2615.20000000", "2615.20000000", "2613.99000000", "2614.37000000", "147.72330000", 1748947979999, "386211.97147500", 846, "40.93670000", "107017.16218200", "0"], [1748947980000, "2614.37000000", "2614.37000000", "2612.71000000", "2612.71000000", "168.12940000", 1748948039999, "439403.71973300", 1116, "6.27030000", "16387.77843000", "0"], [1748948040000, "2612.72000000", "2612.72000000", "2610.25000000", "2610.72000000", "780.04900000", 1748948099999, "2037309.25690600", 1843, "51.13050000", "133484.57443700", "0"], [1748948100000, "2610.73000000", "2611.71000000", "2610.00000000", "2611.39000000", "293.31650000", 1748948159999, "765787.11673700", 1521, "145.31510000", "379372.31223700", "0"], [1748948160000, "2611.39000000", "2612.72000000", "2611.33000000", "2612.71000000", "99.75890000", 1748948219999, "260573.01439400", 873, "66.95990000", "174883.12607200", "0"], [1748948220000, "2612.71000000", "2613.00000000", "2612.71000000", "2612.72000000", "49.74650000", 1748948279999, "129978.97599000", 396, "27.26530000", "71240.05964400", "0"], [1748948280000, "2612.73000000", "2612.73000000", "2612.01000000", "2612.01000000", "27.55740000", 1748948339999, "71992.18644000", 569, "6.93830000", "18126.16045800", "0"], [1748948340000, "2612.02000000", "2612.02000000", "2611.45000000", "2611.46000000", "69.07140000", 1748948399999, "180406.41205600", 410, "7.74700000", "20231.62587600", "0"], [1748948400000, "2611.46000000", "2612.72000000", "2610.75000000", "2611.46000000", "762.51650000", 1748948459999, "1991650.11788800", 2098, "698.60710000", "1824726.50813400", "0"], [1748948460000, "2611.45000000", "2612.40000000", "2610.56000000", "2612.40000000", "103.73450000", 1748948519999, "270889.19713700", 2129, "78.31600000", "204514.42715200", "0"], [1748948520000, "2612.40000000", "2614.00000000", "2612.39000000", "2613.61000000", "213.29320000", 1748948579999, "557452.85408000", 1667, "110.55440000", "288918.05606600", "0"], [1748948580000, "2613.62000000", "2616.93000000", "2613.61000000", "2614.78000000", "1707.94270000", 1748948639999, "4467555.14882700", 2505, "1528.99320000", "3999499.42788000", "0"], [1748948640000, "2614.77000000", "2615.50000000", "2614.51000000", "2615.50000000", "114.95840000", 1748948699999, "300590.45185900", 1640, "59.41640000", "155361.86021100", "0"], [1748948700000, "2615.50000000", "2616.75000000", "2615.50000000", "2616.57000000", "97.76820000", 1748948759999, "255802.86585500", 1116, "56.81630000", "148646.15798200", "0"], [1748948760000, "2616.56000000", "2616.56000000", "2615.31000000", "2615.31000000", "25.20190000", 1748948819999, "65927.76047200", 549, "6.98730000", "18279.06367800", "0"], [1748948820000, "2615.31000000", "2615.32000000", "2613.75000000", "2613.93000000", "145.01300000", 1748948879999, "379144.83898200", 956, "29.40960000", "76884.86915600", "0"], [1748948880000, "2613.92000000", "2614.25000000", "2613.45000000", "2614.25000000", "80.55280000", 1748948939999, "210553.12669500", 628, "50.46900000", "131919.84362600", "0"], [1748948940000, "2614.24000000", "2614.96000000", "2613.71000000", "2614.95000000", "62.48110000", 1748948999999, "163357.84909900", 700, "22.23070000", "58125.33685100", "0"], [1748949000000, "2614.96000000", "2615.48000000", "2614.65000000", "2614.72000000", "65.90530000", 1748949059999, "172338.57680300", 765, "36.05090000", "94271.88124300", "0"], [1748949060000, "2614.72000000", "2615.39000000", "2613.72000000", "2615.23000000", "221.33810000", 1748949119999, "578746.54771800", 1171, "153.23280000", "400668.24350000", "0"], [1748949120000, "2615.22000000", "2615.22000000", "2613.71000000", "2613.72000000", "41.30780000", 1748949179999, "107995.88034400", 748, "9.35850000", "24467.33125300", "0"], [1748949180000, "2613.71000000", "2614.72000000", "2613.71000000", "2614.72000000", "133.27480000", 1748949239999, "348422.85269500", 589, "119.45590000", "312302.29381000", "0"], [1748949240000, "2614.71000000", "2614.72000000", "2614.27000000", "2614.27000000", "38.25780000", 1748949299999, "100022.01639700", 251, "10.36490000", "27096.90504300", "0"], [1748949300000, "2614.27000000", "2614.28000000", "2613.25000000", "2613.32000000", "107.22190000", 1748949359999, "280221.16610200", 950, "32.15690000", "84039.22666700", "0"], [1748949360000, "2613.31000000", "2613.31000000", "2612.71000000", "2612.72000000", "59.63720000", 1748949419999, "155830.16282800", 446, "9.24050000", "24145.45155700", "0"], [1748949420000, "2612.71000000", "2613.08000000", "2612.19000000", "2613.00000000", "141.21310000", 1748949479999, "368952.22740800", 872, "95.28920000", "248960.72725100", "0"], [1748949480000, "2613.00000000", "2613.00000000", "2611.17000000", "2611.17000000", "87.51150000", 1748949539999, "228573.65485600", 821, "18.16350000", "47437.73217100", "0"], [1748949540000, "2611.17000000", "2611.18000000", "2610.21000000", "2611.09000000", "103.79720000", 1748949599999, "270987.56564100", 1077, "22.61630000", "59042.12661700", "0"], [1748949600000, "2611.10000000", "2611.10000000", "2607.80000000", "2608.49000000", "381.93800000", 1748949659999, "996386.96917900", 1636, "60.72400000", "158400.13213500", "0"], [1748949660000, "2608.49000000", "2608.98000000", "2608.49000000", "2608.89000000", "64.79420000", 1748949719999, "169034.70196900", 490, "30.26470000", "78951.73664300", "0"], [1748949720000, "2608.90000000", "2609.65000000", "2608.89000000", "2609.25000000", "80.04300000", 1748949779999, "208855.86265100", 743, "36.04940000", "94054.33827700", "0"], [1748949780000, "2609.25000000", "2609.26000000", "2606.73000000", "2607.23000000", "727.75080000", 1748949839999, "1897541.69393400", 2176, "245.10000000", "639008.50832200", "0"], [1748949840000, "2607.23000000", "2607.43000000", "2605.67000000", "2605.67000000", "172.46500000", 1748949899999, "449555.24430300", 966, "30.46760000", "79403.40294500", "0"], [1748949900000, "2605.68000000", "2607.18000000", "2605.68000000", "2606.51000000", "111.07430000", 1748949959999, "289526.81994400", 1226, "47.36830000", "123458.42246800", "0"], [1748949960000, "2606.52000000", "2607.03000000", "2606.29000000", "2607.03000000", "115.90990000", 1748950019999, "302136.58813600", 958, "43.25870000", "112760.36546800", "0"], [1748950020000, "2607.03000000", "2608.69000000", "2607.02000000", "2607.85000000", "90.35390000", 1748950079999, "235616.69010300", 1191, "71.32730000", "185997.77484500", "0"], [1748950080000, "2607.84000000", "2608.18000000", "2607.68000000", "2607.68000000", "41.45700000", 1748950139999, "108114.38829100", 439, "34.17330000", "89119.12329500", "0"], [1748950140000, "2607.68000000", "2608.42000000", "2607.68000000", "2608.41000000", "63.30960000", 1748950199999, "165103.85198800", 825, "35.42010000", "92371.80672100", "0"], [1748950200000, "2608.42000000", "2608.42000000", "2607.20000000", "2607.20000000", "62.88120000", 1748950259999, "163973.30320500", 649, "37.46080000", "97686.29266700", "0"], [1748950260000, "2607.20000000", "2608.46000000", "2607.16000000", "2608.18000000", "97.82320000", 1748950319999, "255119.37069600", 1283, "45.63010000", "118998.49679900", "0"], [1748950320000, "2608.19000000", "2608.19000000", "2605.90000000", "2606.84000000", "245.78930000", 1748950379999, "640770.29558000", 1746, "62.98700000", "164190.99536000", "0"], [1748950380000, "2606.84000000", "2608.31000000", "2604.84000000", "2608.30000000", "371.40090000", 1748950439999, "967994.75981600", 2610, "290.83350000", "758080.99087900", "0"], [1748950440000, "2608.30000000", "2610.37000000", "2608.30000000", "2609.20000000", "140.69670000", 1748950499999, "367104.61162200", 1623, "77.51810000", "202260.77708000", "0"], [1748950500000, "2609.20000000", "2609.20000000", "2607.68000000", "2607.69000000", "74.40480000", 1748950559999, "194075.77681500", 804, "20.51300000", "53508.20963700", "0"], [1748950560000, "2607.69000000", "2608.38000000", "2607.68000000", "2608.37000000", "31.84790000", 1748950619999, "83058.73028000", 658, "25.72430000", "67087.39064000", "0"], [1748950620000, "2608.38000000", "2610.00000000", "2608.38000000", "2609.21000000", "120.69480000", 1748950679999, "314902.07409100", 1438, "82.77600000", "215956.98293400", "0"], [1748950680000, "2609.20000000", "2609.21000000", "2607.69000000", "2608.50000000", "187.23570000", 1748950739999, "488360.38429300", 1123, "31.75470000", "82822.91933500", "0"], [1748950740000, "2608.50000000", "2608.90000000", "2608.09000000", "2608.89000000", "112.93810000", 1748950799999, "294597.68517000", 787, "88.11870000", "229861.02049500", "0"], [1748950800000, "2608.88000000", "2609.60000000", "2608.69000000", "2608.70000000", "45.39730000", 1748950859999, "118446.51437900", 754, "28.41910000", "74147.07667600", "0"], [1748950860000, "2608.69000000", "2608.70000000", "2607.52000000", "2608.66000000", "80.13190000", 1748950919999, "209001.87356700", 1070, "46.30800000", "120785.31236500", "0"], [1748950920000, "2608.65000000", "2608.66000000", "2608.05000000", "2608.05000000", "17.23490000", 1748950979999, "44957.63237800", 616, "9.06430000", "23644.58276600", "0"], [1748950980000, "2608.05000000", "2608.05000000", "2607.20000000", "2607.60000000", "91.43570000", 1748951039999, "238431.35656500", 974, "35.56850000", "92747.88220900", "0"], [1748951040000, "2607.59000000", "2607.66000000", "2605.49000000", "2605.50000000", "102.05700000", 1748951099999, "266011.19090200", 1361, "15.70370000", "40943.38544700", "0"], [1748951100000, "2605.50000000", "2606.99000000", "2605.23000000", "2606.94000000", "101.60450000", 1748951159999, "264778.04253500", 1151, "89.00750000", "231949.69792000", "0"], [1748951160000, "2606.94000000", "2606.94000000", "2604.97000000", "2604.97000000", "76.12890000", 1748951219999, "198379.26511200", 1529, "10.47470000", "27296.05286500", "0"], [1748951220000, "2604.98000000", "2605.70000000", "2604.67000000", "2604.67000000", "44.99120000", 1748951279999, "117210.80282500", 1024, "21.49090000", "55989.07711300", "0"], [1748951280000, "2604.67000000", "2604.98000000", "2603.66000000", "2603.67000000", "86.35170000", 1748951339999, "224908.98916300", 1363, "31.91380000", "83123.75946800", "0"], [1748951340000, "2603.67000000", "2604.00000000", "2602.94000000", "2603.08000000", "184.01290000", 1748951399999, "479046.89176000", 1587, "42.41320000", "110424.13843100", "0"], [1748951400000, "2603.09000000", "2603.50000000", "2602.75000000", "2603.00000000", "86.83630000", 1748951459999, "226051.58926100", 1226, "67.95790000", "176905.98589300", "0"], [1748951460000, "2603.00000000", "2604.85000000", "2602.66000000", "2604.84000000", "124.98160000", 1748951519999, "325368.16909400", 1403, "85.45720000", "222488.07027800", "0"], [1748951520000, "2604.85000000", "2606.23000000", "2603.79000000", "2603.80000000", "85.58270000", 1748951579999, "222971.03614900", 1470, "47.54970000", "123891.51407100", "0"], [1748951580000, "2603.80000000", "2604.30000000", "2603.30000000", "2603.69000000", "59.90960000", 1748951639999, "155991.28891700", 989, "38.18820000", "99430.87663500", "0"], [1748951640000, "2603.69000000", "2604.09000000", "2602.80000000", "2603.47000000", "74.13830000", 1748951699999, "193012.97074300", 1038, "38.48060000", "100181.50013300", "0"], [1748951700000, "2603.49000000", "2604.75000000", "2603.49000000", "2603.59000000", "200.30030000", 1748951759999, "521597.89827100", 1555, "153.51570000", "399757.64056600", "0"], [1748951760000, "2603.58000000", "2603.59000000", "2602.66000000", "2602.66000000", "35.93690000", 1748951819999, "93552.61632000", 725, "10.43150000", "27156.91847400", "0"], [1748951820000, "2602.66000000", "2603.41000000", "2602.66000000", "2602.66000000", "103.52800000", 1748951879999, "269494.83368900", 707, "73.13920000", "190388.60446500", "0"], [1748951880000, "2602.66000000", "2602.67000000", "2600.72000000", "2602.43000000", "155.68990000", 1748951939999, "405043.08834100", 1530, "57.41510000", "149362.59725700", "0"], [1748951940000, "2602.44000000", "2603.57000000", "2601.77000000", "2601.78000000", "88.71500000", 1748951999999, "230917.07860300", 1359, "34.08660000", "88727.92480900", "0"], [1748952000000, "2601.78000000", "2602.79000000", "2599.29000000", "2600.43000000", "543.24230000", 1748952059999, "1412732.71942200", 3383, "197.89170000", "514696.95427000", "0"], [1748952060000, "2600.42000000", "2601.50000000", "2599.65000000", "2600.99000000", "315.76470000", 1748952119999, "821203.85819300", 1597, "137.46000000", "357496.44312300", "0"], [1748952120000, "2600.99000000", "2601.00000000", "2599.64000000", "2600.99000000", "241.49590000", 1748952179999, "627928.33041800", 1564, "71.40710000", "185678.71339400", "0"], [1748952180000, "2601.00000000", "2601.00000000", "2599.26000000", "2600.32000000", "128.42860000", 1748952239999, "333917.80890700", 1519, "71.39630000", "185620.78718700", "0"], [1748952240000, "2600.32000000", "2601.25000000", "2600.30000000", "2600.32000000", "228.07220000", 1748952299999, "593160.02228500", 1256, "61.31190000", "159452.48276600", "0"], [1748952300000, "2600.32000000", "2600.33000000", "2598.08000000", "2598.47000000", "358.55880000", 1748952359999, "931865.24612600", 1743, "48.83760000", "126903.33090000", "0"], [1748952360000, "2598.46000000", "2598.47000000", "2598.02000000", "2598.46000000", "149.80010000", 1748952419999, "389246.02847800", 574, "108.40630000", "281688.00137500", "0"], [1748952420000, "2598.47000000", "2598.89000000", "2598.10000000", "2598.39000000", "584.38610000", 1748952479999, "1518504.66891700", 1013, "445.42230000", "1157407.23454800", "0"], [1748952480000, "2598.40000000", "2600.29000000", "2598.13000000", "2599.55000000", "151.97170000", 1748952539999, "395051.01706900", 1491, "80.72590000", "209821.57059200", "0"], [1748952540000, "2599.56000000", "2600.91000000", "2599.56000000", "2600.79000000", "107.81430000", 1748952599999, "280364.12976700", 1044, "76.96430000", "200134.92724200", "0"], [1748952600000, "2600.79000000", "2604.80000000", "2600.78000000", "2604.58000000", "232.27430000", 1748952659999, "604617.89552100", 2076, "189.12720000", "492256.66443500", "0"], [1748952660000, "2604.58000000", "2606.39000000", "2604.58000000", "2605.05000000", "299.01170000", 1748952719999, "779168.23663800", 1996, "153.17970000", "399138.74319800", "0"], [1748952720000, "2605.05000000", "2606.60000000", "2605.05000000", "2606.41000000", "285.88030000", 1748952779999, "744981.96987400", 1547, "236.51190000", "616324.90164600", "0"], [1748952780000, "2606.41000000", "2606.42000000", "2605.50000000", "2606.41000000", "117.93800000", 1748952839999, "307359.74129000", 1123, "25.43130000", "66275.90998000", "0"], [1748952840000, "2606.40000000", "2608.25000000", "2606.40000000", "2608.00000000", "399.08270000", 1748952899999, "1040519.97618800", 1724, "253.20290000", "660146.26117100", "0"], [1748952900000, "2607.99000000", "2608.70000000", "2606.11000000", "2606.12000000", "333.82380000", 1748952959999, "870580.55457000", 2230, "111.17740000", "289942.31388400", "0"], [1748952960000, "2606.12000000", "2606.68000000", "2606.10000000", "2606.29000000", "63.18410000", 1748953019999, "164681.00332800", 838, "41.98070000", "109415.09683400", "0"], [1748953020000, "2606.30000000", "2606.30000000", "2605.90000000", "2605.91000000", "83.11460000", 1748953079999, "216600.04907700", 729, "38.19920000", "99547.40892800", "0"], [1748953080000, "2605.92000000", "2606.89000000", "2605.59000000", "2605.59000000", "134.33420000", 1748953139999, "350112.59489600", 1492, "40.19260000", "104751.22314900", "0"], [1748953140000, "2605.60000000", "2605.60000000", "2602.80000000", "2603.32000000", "498.08450000", 1748953199999, "1296863.94790400", 1827, "145.18690000", "377980.12194300", "0"], [1748953200000, "2603.32000000", "2604.34000000", "2603.32000000", "2604.00000000", "170.32110000", 1748953259999, "443481.13891600", 1155, "109.65900000", "285513.62399400", "0"], [1748953260000, "2604.01000000", "2604.81000000", "2603.50000000", "2603.74000000", "97.41140000", 1748953319999, "253695.75562600", 1293, "70.94760000", "184778.25126400", "0"], [1748953320000, "2603.73000000", "2603.73000000", "2600.52000000", "2601.49000000", "127.86470000", 1748953379999, "332695.64534600", 1743, "70.30700000", "182937.22864800", "0"], [1748953380000, "2601.49000000", "2603.38000000", "2601.49000000", "2603.38000000", "276.52930000", 1748953439999, "719662.66708900", 2120, "210.76600000", "548524.48633900", "0"], [1748953440000, "2603.38000000", "2605.68000000", "2603.38000000", "2605.68000000", "190.03950000", 1748953499999, "495004.93097900", 1621, "170.57210000", "444287.97769100", "0"], [1748953500000, "2605.67000000", "2608.01000000", "2605.67000000", "2608.01000000", "626.20330000", 1748953559999, "1632847.61599800", 2157, "492.06050000", "1283028.52487800", "0"], [1748953560000, "2608.00000000", "2608.39000000", "2607.25000000", "2607.92000000", "60.38860000", 1748953619999, "157485.80897900", 1013, "45.89850000", "119697.95544300", "0"], [1748953620000, "2607.92000000", "2608.46000000", "2607.68000000", "2608.01000000", "52.37990000", 1748953679999, "136606.46111500", 935, "34.48340000", "89932.78336100", "0"], [1748953680000, "2608.01000000", "2608.20000000", "2606.88000000", "2608.19000000", "123.02960000", 1748953739999, "320826.59527100", 1060, "64.91660000", "169283.51110300", "0"], [1748953740000, "2608.20000000", "2608.20000000", "2606.47000000", "2607.11000000", "427.95060000", 1748953799999, "1115778.59134100", 1697, "123.35300000", "321569.27798600", "0"], [1748953800000, "2607.11000000", "2607.60000000", "2606.82000000", "2607.60000000", "160.79150000", 1748953859999, "419229.38089100", 1324, "113.45800000", "295823.16314800", "0"], [1748953860000, "2607.60000000", "2607.60000000", "2606.34000000", "2606.99000000", "116.27830000", 1748953919999, "303133.88427300", 1676, "36.37950000", "94839.85066300", "0"], [1748953920000, "2606.99000000", "2607.49000000", "2606.97000000", "2607.49000000", "48.31340000", 1748953979999, "125966.10892500", 1127, "34.27450000", "89362.55336900", "0"], [1748953980000, "2607.49000000", "2609.90000000", "2606.58000000", "2606.59000000", "367.89750000", 1748954039999, "959459.39889200", 2699, "184.91430000", "482261.78216900", "0"], [1748954040000, "2606.59000000", "2607.68000000", "2604.16000000", "2604.55000000", "713.88780000", 1748954099999, "1860122.94751100", 2465, "100.02070000", "260652.68700900", "0"], [1748954100000, "2604.56000000", "2606.00000000", "2604.55000000", "2605.98000000", "138.92740000", 1748954159999, "361978.08823100", 1758, "94.78080000", "246939.41404200", "0"], [1748954160000, "2605.97000000", "2605.97000000", "2604.94000000", "2605.54000000", "92.30460000", 1748954219999, "240486.43541300", 1779, "32.00310000", "83377.96222500", "0"], [1748954220000, "2605.54000000", "2606.69000000", "2603.99000000", "2604.00000000", "232.42910000", 1748954279999, "605480.53880400", 1338, "64.57710000", "168278.62556100", "0"], [1748954280000, "2604.00000000", "2606.69000000", "2602.99000000", "2606.68000000", "415.82020000", 1748954339999, "1082640.44192800", 2263, "241.09860000", "627769.36739700", "0"], [1748954340000, "2606.68000000", "2607.36000000", "2606.27000000", "2607.36000000", "119.34950000", 1748954399999, "311128.03491700", 1317, "95.10040000", "247917.09847100", "0"], [1748954400000, "2607.36000000", "2609.50000000", "2607.35000000", "2609.49000000", "494.65800000", 1748954459999, "1290445.20555600", 1245, "259.42250000", "676720.37290600", "0"], [1748954460000, "2609.50000000", "2613.43000000", "2609.14000000", "2612.74000000", "335.14720000", 1748954519999, "875310.98338500", 2876, "203.26760000", "530827.87570900", "0"], [1748954520000, "2612.71000000", "2612.71000000", "2611.07000000", "2612.51000000", "263.70130000", 1748954579999, "688815.02262100", 2372, "180.47770000", "471416.84658100", "0"], [1748954580000, "2612.51000000", "2612.55000000", "2611.42000000", "2611.42000000", "626.72940000", 1748954639999, "1636990.70931500", 1135, "154.22500000", "402820.16495300", "0"], [1748954640000, "2611.42000000", "2611.49000000", "2609.10000000", "2609.42000000", "314.67410000", 1748954699999, "821389.80176300", 1452, "91.05620000", "237689.71931400", "0"], [1748954700000, "2609.42000000", "2610.71000000", "2609.42000000", "2610.70000000", "81.92440000", 1748954759999, "213840.97703100", 1246, "64.26880000", "167752.80000200", "0"], [1748954760000, "2610.71000000", "2611.00000000", "2610.00000000", "2610.01000000", "70.17890000", 1748954819999, "183215.57299900", 1189, "31.50850000", "82258.25286900", "0"], [1748954820000, "2610.01000000", "2611.52000000", "2610.00000000", "2611.42000000", "195.88180000", 1748954879999, "511447.22132700", 1326, "129.55020000", "338254.47730300", "0"], [1748954880000, "2611.41000000", "2612.40000000", "2610.94000000", "2612.40000000", "165.77010000", 1748954939999, "432933.10409600", 1413, "93.26840000", "243601.28954500", "0"], [1748954940000, "2612.39000000", "2612.39000000", "2611.08000000", "2611.77000000", "164.95560000", 1748954999999, "430815.11813900", 874, "61.22420000", "159873.50740100", "0"], [1748955000000, "2611.77000000", "2611.77000000", "2610.28000000", "2610.68000000", "64.03540000", 1748955059999, "167193.95983100", 1069, "34.45160000", "89947.74930900", "0"], [1748955060000, "2610.69000000", "2611.90000000", "2610.69000000", "2611.70000000", "66.03340000", 1748955119999, "172420.74902500", 1225, "59.66140000", "155782.58844400", "0"], [1748955120000, "2611.70000000", "2611.71000000", "2611.24000000", "2611.24000000", "44.20600000", 1748955179999, "115436.89615500", 540, "33.29810000", "86952.06725500", "0"], [1748955180000, "2611.24000000", "2611.25000000", "2610.13000000", "2610.13000000", "40.96730000", 1748955239999, "106948.51118400", 732, "14.49450000", "37840.19624600", "0"], [1748955240000, "2610.13000000", "2610.14000000", "2609.69000000", "2610.13000000", "70.59430000", 1748955299999, "184243.58183600", 765, "44.73590000", "116754.95745800", "0"], [1748955300000, "2610.14000000", "2610.14000000", "2609.09000000", "2609.09000000", "28.07500000", 1748955359999, "73266.73575200", 636, "9.73810000", "25413.28244200", "0"], [1748955360000, "2609.10000000", "2610.30000000", "2609.09000000", "2610.29000000", "124.11430000", 1748955419999, "323905.23713100", 837, "107.24650000", "279882.05586300", "0"], [1748955420000, "2610.29000000", "2611.33000000", "2610.28000000", "2611.33000000", "212.39090000", 1748955479999, "554522.45453900", 831, "200.54720000", "523600.72673300", "0"], [1748955480000, "2611.32000000", "2611.34000000", "2610.90000000", "2610.92000000", "67.83990000", 1748955539999, "177142.98586300", 543, "57.05710000", "148988.97032100", "0"], [1748955540000, "2610.92000000", "2610.92000000", "2609.71000000", "2609.76000000", "95.90400000", 1748955599999, "250321.90234500", 866, "47.36890000", "123629.94757200", "0"], [1748955600000, "2609.76000000", "2613.37000000", "2609.76000000", "2612.71000000", "432.18270000", 1748955659999, "1128813.41771800", 1963, "304.21090000", "794523.52679400", "0"], [1748955660000, "2612.72000000", "2614.50000000", "2612.54000000", "2614.50000000", "135.54380000", 1748955719999, "354211.48379900", 1549, "98.03240000", "256186.04790300", "0"], [1748955720000, "2614.49000000", "2619.75000000", "2613.99000000", "2618.06000000", "819.59190000", 1748955779999, "2145194.31489600", 2898, "658.84070000", "1724358.28794300", "0"], [1748955780000, "2618.06000000", "2618.63000000", "2616.70000000", "2616.99000000", "241.90250000", 1748955839999, "633197.87717700", 2584, "85.64950000", "224210.34278400", "0"], [1748955840000, "2617.00000000", "2617.00000000", "2615.72000000", "2615.88000000", "109.29840000", 1748955899999, "285962.30889300", 1195, "51.61030000", "135028.98821100", "0"], [1748955900000, "2615.88000000", "2616.19000000", "2615.11000000", "2615.98000000", "671.84200000", 1748955959999, "1757446.34133000", 1687, "42.98940000", "112444.72090500", "0"], [1748955960000, "2615.98000000", "2616.50000000", "2615.02000000", "2615.21000000", "438.89600000", 1748956019999, "1147954.73037800", 1587, "84.34170000", "220643.81468900", "0"], [1748956020000, "2615.21000000", "2616.00000000", "2614.99000000", "2616.00000000", "228.91550000", 1748956079999, "598673.04159200", 2150, "157.31600000", "411420.32793800", "0"], [1748956080000, "2616.00000000", "2616.00000000", "2615.36000000", "2615.69000000", "98.71260000", 1748956139999, "258204.54357600", 1074, "53.69950000", "140463.24309200", "0"], [1748956140000, "2615.68000000", "2615.70000000", "2614.21000000", "2614.62000000", "266.61510000", 1748956199999, "697195.82830900", 1594, "152.64810000", "399159.45355100", "0"], [1748956200000, "2614.61000000", "2617.17000000", "2614.58000000", "2617.00000000", "287.97350000", 1748956259999, "753439.61490200", 1588, "212.16640000", "555095.62549700", "0"], [1748956260000, "2617.01000000", "2618.63000000", "2616.79000000", "2618.41000000", "407.78110000", 1748956319999, "1067603.69621700", 1849, "310.40640000", "812651.01059200", "0"], [1748956320000, "2618.40000000", "2619.00000000", "2618.10000000", "2618.17000000", "343.11990000", 1748956379999, "898459.97680700", 2154, "181.23340000", "474557.66163400", "0"], [1748956380000, "2618.16000000", "2619.00000000", "2618.08000000", "2618.94000000", "472.81230000", 1748956439999, "1238017.21585300", 1271, "207.22130000", "542633.77394000", "0"], [1748956440000, "2618.94000000", "2618.94000000", "2617.98000000", "2618.25000000", "146.14360000", 1748956499999, "382639.26873600", 966, "58.16630000", "152291.98711400", "0"], [1748956500000, "2618.26000000", "2627.79000000", "2618.26000000", "2626.41000000", "2354.80570000", 1748956559999, "6180217.64129600", 7700, "1499.02420000", "3933573.38304600", "0"], [1748956560000, "2626.41000000", "2627.02000000", "2624.92000000", "2625.86000000", "397.79980000", 1748956619999, "1044639.58045000", 2912, "216.08360000", "567444.99744600", "0"], [1748956620000, "2625.85000000", "2625.87000000", "2623.40000000", "2623.40000000", "567.00380000", 1748956679999, "1488194.25894500", 2280, "184.99570000", "485537.76556000", "0"], [1748956680000, "2623.41000000", "2625.17000000", "2623.05000000", "2624.78000000", "254.83090000", 1748956739999, "668737.45961000", 2208, "193.95900000", "508969.14224200", "0"], [1748956740000, "2624.78000000", "2624.99000000", "2623.56000000", "2623.57000000", "179.01220000", 1748956799999, "469810.07746000", 1457, "68.31690000", "179293.72532900", "0"], [1748956800000, "2623.57000000", "2625.45000000", "2623.00000000", "2625.31000000", "233.51510000", 1748956859999, "612848.10886100", 1518, "189.92020000", "498422.78976400", "0"], [1748956860000, "2625.32000000", "2625.32000000", "2622.76000000", "2623.50000000", "355.53700000", 1748956919999, "932810.46924900", 1767, "175.24450000", "459711.98253200", "0"], [1748956920000, "2623.50000000", "2623.50000000", "2621.92000000", "2623.26000000", "191.60990000", 1748956979999, "502566.92304900", 2050, "92.94450000", "243777.10561700", "0"], [1748956980000, "2623.25000000", "2625.24000000", "2623.25000000", "2625.00000000", "348.36800000", 1748957039999, "914323.66088500", 2160, "164.20720000", "430898.18824700", "0"], [1748957040000, "2624.99000000", "2625.79000000", "2624.03000000", "2625.79000000", "264.11200000", 1748957099999, "693268.97224000", 1422, "218.66760000", "574001.17014800", "0"], [1748957100000, "2625.78000000", "2626.69000000", "2624.48000000", "2625.37000000", "672.88930000", 1748957159999, "1766838.13703700", 2304, "533.14760000", "1399943.58375300", "0"], [1748957160000, "2625.36000000", "2625.36000000", "2624.17000000", "2624.18000000", "139.36940000", 1748957219999, "365807.57353600", 1263, "31.92740000", "83795.55351200", "0"], [1748957220000, "2624.17000000", "2624.30000000", "2620.09000000", "2620.09000000", "453.22080000", 1748957279999, "1188662.39896800", 2853, "93.23850000", "244555.75693400", "0"], [1748957280000, "2620.10000000", "2621.46000000", "2620.10000000", "2621.45000000", "140.32330000", 1748957339999, "367807.34974300", 1322, "122.29820000", "320558.35073800", "0"], [1748957340000, "2621.46000000", "2621.50000000", "2621.28000000", "2621.50000000", "68.87430000", 1748957399999, "180545.92260500", 441, "44.32590000", "116196.01293900", "0"], [1748957400000, "2621.50000000", "2628.47000000", "2621.50000000", "2626.33000000", "536.00520000", 1748957459999, "1406821.03721200", 3909, "394.05820000", "1034330.58350300", "0"], [1748957460000, "2626.34000000", "2627.00000000", "2621.41000000", "2621.41000000", "588.17410000", 1748957519999, "1543672.02194500", 4669, "359.88200000", "944483.69347600", "0"], [1748957520000, "2621.41000000", "2621.41000000", "2610.10000000", "2612.92000000", "1153.48600000", 1748957579999, "3015350.00734700", 8418, "523.97770000", "1369338.46474800", "0"], [1748957580000, "2612.93000000", "2616.49000000", "2612.71000000", "2615.23000000", "330.73930000", 1748957639999, "864755.79437000", 4683, "181.48490000", "474484.53579100", "0"], [1748957640000, "2615.22000000", "2615.22000000", "2610.93000000", "2613.45000000", "339.28690000", 1748957699999, "886661.38585600", 5561, "173.43270000", "453242.37797800", "0"], [1748957700000, "2613.45000000", "2614.37000000", "2607.09000000", "2608.70000000", "523.30320000", 1748957759999, "1365447.25087100", 7043, "300.65040000", "784400.74325800", "0"], [1748957760000, "2608.70000000", "2614.00000000", "2608.69000000", "2613.99000000", "314.93320000", 1748957819999, "822193.48675700", 4019, "215.64170000", "562934.86791000", "0"], [1748957820000, "2614.00000000", "2616.89000000", "2612.72000000", "2614.04000000", "368.42560000", 1748957879999, "963372.96259800", 3951, "292.03890000", "763638.99978400", "0"], [1748957880000, "2614.05000000", "2615.44000000", "2612.60000000", "2614.55000000", "276.69230000", 1748957939999, "723312.05678800", 3576, "105.65350000", "276181.63713000", "0"], [1748957940000, "2614.55000000", "2617.14000000", "2613.14000000", "2616.36000000", "394.28840000", 1748957999999, "1030942.79505300", 3310, "163.02390000", "426333.90879400", "0"], [1748958000000, "2616.35000000", "2620.30000000", "2616.11000000", "2620.30000000", "488.15250000", 1748958059999, "1277723.78074600", 3987, "343.76870000", "899799.99988200", "0"], [1748958060000, "2620.30000000", "2627.01000000", "2620.30000000", "2625.47000000", "1135.48550000", 1748958119999, "2980662.18651800", 7496, "656.01980000", "1721976.28632000", "0"], [1748958120000, "2625.48000000", "2628.00000000", "2625.47000000", "2626.11000000", "335.77760000", 1748958179999, "881935.89606100", 3477, "231.97550000", "609298.85890500", "0"], [1748958180000, "2626.11000000", "2626.27000000", "2623.76000000", "2625.15000000", "209.68570000", 1748958239999, "550324.37673700", 1940, "100.81290000", "264572.14009600", "0"], [1748958240000, "2625.15000000", "2627.52000000", "2623.61000000", "2627.39000000", "318.75300000", 1748958299999, "836860.70258300", 5198, "164.55420000", "431993.94561600", "0"], [1748958300000, "2627.39000000", "2632.82000000", "2625.15000000", "2629.81000000", "1145.65020000", 1748958359999, "3012494.48675300", 8471, "845.16280000", "2222211.53088100", "0"], [1748958360000, "2629.82000000", "2629.82000000", "2625.31000000", "2625.37000000", "885.74280000", 1748958419999, "2327412.31024300", 6144, "546.55930000", "1436054.19943700", "0"], [1748958420000, "2625.37000000", "2627.82000000", "2622.10000000", "2627.52000000", "418.78210000", 1748958479999, "1099223.89450600", 5034, "267.03150000", "700956.27712700", "0"], [1748958480000, "2627.52000000", "2629.06000000", "2626.80000000", "2628.31000000", "382.97640000", 1748958539999, "1006408.52380000", 4468, "294.91720000", "774995.38879000", "0"], [1748958540000, "2628.31000000", "2629.79000000", "2625.01000000", "2625.02000000", "239.16530000", 1748958599999, "628465.73763100", 3398, "122.55990000", "322104.26388500", "0"], [1748958600000, "2625.02000000", "2625.49000000", "2616.50000000", "2619.50000000", "1277.18770000", 1748958659999, "3346038.49760900", 7240, "255.30860000", "668793.07917000", "0"], [1748958660000, "2619.50000000", "2621.79000000", "2619.21000000", "2621.21000000", "323.05350000", 1748958719999, "846675.13830600", 3539, "230.86910000", "605054.86763200", "0"], [1748958720000, "2621.20000000", "2626.49000000", "2620.99000000", "2625.78000000", "272.41590000", 1748958779999, "714873.41828800", 3940, "182.24340000", "478222.25697300", "0"], [1748958780000, "2625.78000000", "2626.00000000", "2622.71000000", "2623.12000000", "145.27960000", 1748958839999, "381271.52192000", 3088, "67.91090000", "178211.61943900", "0"], [1748958840000, "2623.12000000", "2626.46000000", "2622.50000000", "2625.42000000", "216.43700000", 1748958899999, "568074.53421800", 3570, "130.34930000", "342125.92661000", "0"], [1748958900000, "2625.41000000", "2626.99000000", "2623.61000000", "2624.00000000", "257.51700000", 1748958959999, "676182.88819200", 3041, "107.89690000", "283343.05088200", "0"], [1748958960000, "2623.99000000", "2626.49000000", "2623.85000000", "2626.49000000", "164.03670000", 1748959019999, "430593.66990200", 2348, "118.39640000", "310791.71300200", "0"], [1748959020000, "2626.50000000", "2630.34000000", "2626.49000000", "2629.14000000", "878.82180000", 1748959079999, "2310968.74653500", 3106, "257.74940000", "677721.30048900", "0"], [1748959080000, "2629.14000000", "2629.15000000", "2627.76000000", "2628.49000000", "271.71440000", 1748959139999, "714148.76173900", 1609, "215.75560000", "567061.65430000", "0"], [1748959140000, "2628.49000000", "2628.49000000", "2626.58000000", "2626.81000000", "361.18570000", 1748959199999, "948885.79339600", 1701, "224.94270000", "590926.70633400", "0"], [1748959200000, "2626.81000000", "2631.89000000", "2626.81000000", "2629.21000000", "1431.16190000", 1748959259999, "3762864.13335500", 6350, "854.26230000", "2245792.48144300", "0"], [1748959260000, "2629.20000000", "2629.80000000", "2626.17000000", "2626.18000000", "259.88190000", 1748959319999, "683033.36567700", 5419, "106.64980000", "280262.75200200", "0"], [1748959320000, "2626.17000000", "2627.95000000", "2622.98000000", "2627.20000000", "492.79470000", 1748959379999, "1293827.13755100", 7255, "299.91640000", "787347.53521300", "0"], [1748959380000, "2627.20000000", "2628.00000000", "2624.61000000", "2624.61000000", "303.81170000", 1748959439999, "797996.12175900", 5360, "128.07980000", "336415.23457200", "0"], [1748959440000, "2624.62000000", "2624.90000000", "2621.82000000", "2622.60000000", "308.93420000", 1748959499999, "810289.78047500", 3808, "118.93990000", "311949.98421100", "0"], [1748959500000, "2622.60000000", "2623.42000000", "2620.01000000", "2620.90000000", "193.41390000", 1748959559999, "507032.53065700", 4285, "108.32780000", "283949.07653100", "0"], [1748959560000, "2620.90000000", "2621.69000000", "2616.74000000", "2620.66000000", "582.62960000", 1748959619999, "1525748.73879700", 5150, "186.07510000", "487328.71143600", "0"], [1748959620000, "2620.66000000", "2620.90000000", "2617.10000000", "2617.69000000", "465.79600000", 1748959679999, "1219858.55215300", 4381, "139.55430000", "365429.17243800", "0"], [1748959680000, "2617.70000000", "2617.70000000", "2613.80000000", "2616.13000000", "540.81090000", 1748959739999, "1414369.07050100", 6138, "205.25220000", "536779.74442900", "0"], [1748959740000, "2616.13000000", "2618.73000000", "2615.49000000", "2618.21000000", "281.58010000", 1748959799999, "736925.88914700", 3718, "118.65800000", "310552.14396900", "0"], [1748959800000, "2618.21000000", "2618.70000000", "2615.02000000", "2617.35000000", "196.63750000", 1748959859999, "514579.26406800", 3434, "149.52430000", "391295.27098800", "0"], [1748959860000, "2617.36000000", "2617.84000000", "2615.30000000", "2615.99000000", "218.88100000", 1748959919999, "572737.71541000", 2935, "75.97980000", "198819.61460900", "0"], [1748959920000, "2616.00000000", "2620.00000000", "2616.00000000", "2618.88000000", "412.80210000", 1748959979999, "1080871.13981200", 3270, "128.72210000", "337004.00922700", "0"], [1748959980000, "2618.89000000", "2620.45000000", "2616.09000000", "2616.10000000", "276.76910000", 1748960039999, "724752.71155800", 2487, "113.19820000", "296481.76219900", "0"], [1748960040000, "2616.10000000", "2617.25000000", "2615.30000000", "2616.93000000", "180.87320000", 1748960099999, "473189.85341200", 2161, "93.26700000", "243985.92822800", "0"], [1748960100000, "2616.93000000", "2619.50000000", "2616.30000000", "2619.49000000", "282.91370000", 1748960159999, "740613.75985100", 3495, "137.60010000", "360228.21850000", "0"], [1748960160000, "2619.50000000", "2623.19000000", "2619.41000000", "2622.00000000", "324.09910000", 1748960219999, "849543.93431600", 3219, "242.63960000", "635943.76617600", "0"], [1748960220000, "2622.00000000", "2623.77000000", "2620.75000000", "2623.77000000", "223.76940000", 1748960279999, "586875.29348600", 2944, "115.22280000", "302180.45705100", "0"], [1748960280000, "2623.77000000", "2626.79000000", "2623.70000000", "2626.79000000", "232.57050000", 1748960339999, "610540.84833500", 3406, "155.83440000", "409102.55725200", "0"], [1748960340000, "2626.78000000", "2630.49000000", "2626.78000000", "2628.13000000", "379.35510000", 1748960399999, "997327.27846400", 3618, "203.91140000", "536084.05205800", "0"], [1748960400000, "2628.14000000", "2634.00000000", "2628.13000000", "2633.05000000", "1179.56510000", 1748960459999, "3104934.70494700", 6405, "973.45080000", "2562395.18660200", "0"], [1748960460000, "2633.06000000", "2634.83000000", "2631.99000000", "2634.39000000", "457.90230000", 1748960519999, "1205804.54776100", 4370, "246.23390000", "648398.79303400", "0"], [1748960520000, "2634.39000000", "2637.37000000", "2633.36000000", "2636.81000000", "801.15790000", 1748960579999, "2111673.89479000", 5457, "528.57360000", "1393178.50352400", "0"], [1748960580000, "2636.80000000", "2636.99000000", "2633.90000000", "2634.39000000", "299.47860000", 1748960639999, "789208.80893900", 3267, "122.68040000", "323237.55686600", "0"], [1748960640000, "2634.40000000", "2635.57000000", "2632.27000000", "2632.46000000", "272.09530000", 1748960699999, "716777.03812600", 2637, "109.18670000", "287581.93395200", "0"], [1748960700000, "2632.46000000", "2634.80000000", "2630.71000000", "2632.49000000", "724.51910000", 1748960759999, "1907431.60792700", 4012, "220.31300000", "580002.84103600", "0"], [1748960760000, "2632.49000000", "2632.93000000", "2628.03000000", "2630.40000000", "561.79230000", 1748960819999, "1477855.93838300", 4494, "250.31550000", "658542.17657100", "0"], [1748960820000, "2630.40000000", "2631.83000000", "2629.79000000", "2630.19000000", "120.34470000", 1748960879999, "316611.48995900", 2440, "66.38410000", "174644.63502800", "0"], [1748960880000, "2630.18000000", "2631.70000000", "2630.18000000", "2631.68000000", "105.26290000", 1748960939999, "276948.07750400", 1613, "72.19290000", "189940.44076900", "0"], [1748960940000, "2631.69000000", "2633.03000000", "2631.40000000", "2633.02000000", "195.42850000", 1748960999999, "514374.64817600", 920, "123.27000000", "324448.64496300", "0"], [1748961000000, "2633.02000000", "2635.93000000", "2631.12000000", "2635.93000000", "655.34930000", 1748961059999, "1725265.23970800", 4299, "417.14110000", "1098192.36290600", "0"], [1748961060000, "2635.92000000", "2636.50000000", "2632.40000000", "2632.99000000", "507.35970000", 1748961119999, "1336540.03535300", 4034, "149.61140000", "394161.36289200", "0"], [1748961120000, "2632.99000000", "2634.15000000", "2632.73000000", "2634.14000000", "164.54130000", 1748961179999, "433306.52834100", 3072, "94.14490000", "247925.45219600", "0"], [1748961180000, "2634.15000000", "2634.70000000", "2631.50000000", "2632.81000000", "267.94000000", 1748961239999, "705376.35507800", 3523, "87.05690000", "229166.97894700", "0"], [1748961240000, "2632.81000000", "2633.54000000", "2628.60000000", "2630.21000000", "1175.37750000", 1748961299999, "3092721.77280800", 4780, "862.37950000", "2269322.97707100", "0"], [1748961300000, "2630.21000000", "2630.22000000", "2627.00000000", "2627.73000000", "357.50110000", 1748961359999, "939583.45163400", 3810, "113.05520000", "297113.97667700", "0"], [1748961360000, "2627.74000000", "2631.50000000", "2627.74000000", "2630.26000000", "234.13330000", 1748961419999, "615763.36015200", 3928, "144.99170000", "381296.09959100", "0"], [1748961420000, "2630.26000000", "2631.81000000", "2629.64000000", "2630.51000000", "170.50120000", 1748961479999, "448518.11131700", 4257, "102.77030000", "270336.51174500", "0"], [1748961480000, "2630.50000000", "2630.81000000", "2628.42000000", "2630.80000000", "202.33870000", 1748961539999, "532090.55872900", 2652, "98.21990000", "258272.49743600", "0"], [1748961540000, "2630.81000000", "2633.19000000", "2630.81000000", "2631.98000000", "305.46820000", 1748961599999, "803980.77781100", 2921, "224.51190000", "590908.41799900", "0"], [1748961600000, "2631.98000000", "2634.39000000", "2630.81000000", "2633.92000000", "141.51780000", 1748961659999, "372620.45226600", 3068, "87.39410000", "230122.99121900", "0"], [1748961660000, "2633.93000000", "2636.07000000", "2633.61000000", "2634.41000000", "488.63680000", 1748961719999, "1287525.02445200", 4685, "185.09850000", "487707.00385400", "0"], [1748961720000, "2634.40000000", "2634.40000000", "2631.05000000", "2631.05000000", "239.04940000", 1748961779999, "629401.21465800", 3943, "65.11690000", "171455.65351600", "0"], [1748961780000, "2631.05000000", "2633.58000000", "2630.50000000", "2632.49000000", "272.09910000", 1748961839999, "716061.10635600", 4327, "146.57490000", "385750.68126500", "0"], [1748961840000, "2632.50000000", "2635.90000000", "2632.50000000", "2635.90000000", "282.76420000", 1748961899999, "744763.84052900", 3771, "238.67360000", "628623.94087000", "0"], [1748961900000, "2635.89000000", "2637.43000000", "2634.00000000", "2634.01000000", "398.62830000", 1748961959999, "1050835.26900600", 5508, "237.56440000", "626270.65895800", "0"], [1748961960000, "2634.00000000", "2634.37000000", "2632.03000000", "2632.04000000", "295.46440000", 1748962019999, "778010.82752300", 3275, "102.78930000", "270645.90245500", "0"], [1748962020000, "2632.04000000", "2635.61000000", "2632.04000000", "2635.61000000", "318.05220000", 1748962079999, "837622.89872400", 3045, "137.22630000", "361388.16893200", "0"], [1748962080000, "2635.61000000", "2635.65000000", "2633.54000000", "2634.10000000", "471.33470000", 1748962139999, "1241880.60602100", 3994, "288.37240000", "759801.19492800", "0"], [1748962140000, "2634.09000000", "2634.09000000", "2631.10000000", "2631.96000000", "336.21690000", 1748962199999, "884926.42411800", 3261, "71.29400000", "187625.84724200", "0"], [1748962200000, "2631.96000000", "2640.87000000", "2631.80000000", "2640.00000000", "1532.35710000", 1748962259999, "4041527.66309300", 7615, "1154.72870000", "3045558.03023300", "0"], [1748962260000, "2640.00000000", "2640.01000000", "2638.08000000", "2639.84000000", "264.81830000", 1748962319999, "698874.90155500", 3945, "122.95530000", "324486.30840800", "0"], [1748962320000, "2639.84000000", "2642.90000000", "2638.65000000", "2642.89000000", "705.88600000", 1748962379999, "1863608.99304600", 5172, "445.14290000", "1175308.54012000", "0"], [1748962380000, "2642.90000000", "2645.91000000", "2642.00000000", "2644.45000000", "1342.03250000", 1748962439999, "3548362.21779400", 6943, "770.21200000", "2036428.85321900", "0"], [1748962440000, "2644.46000000", "2645.80000000", "2643.50000000", "2644.14000000", "497.76560000", 1748962499999, "1316364.58935300", 4184, "177.93230000", "470550.53950400", "0"], [1748962500000, "2644.14000000", "2655.38000000", "2644.14000000", "2650.00000000", "4750.06500000", 1748962559999, "12589999.82404700", 12962, "3586.35890000", "9504307.43178500", "0"], [1748962560000, "2650.00000000", "2651.71000000", "2646.92000000", "2647.62000000", "1173.89770000", 1748962619999, "3109404.54661800", 6199, "390.62940000", "1034662.95532400", "0"], [1748962620000, "2647.61000000", "2647.61000000", "2644.29000000", "2646.20000000", "563.79190000", 1748962679999, "1491570.51791000", 3365, "234.79100000", "621160.78456300", "0"], [1748962680000, "2646.20000000", "2649.44000000", "2646.20000000", "2648.79000000", "777.72740000", 1748962739999, "2059607.80462800", 4940, "564.18640000", "1494063.05472800", "0"], [1748962740000, "2648.79000000", "2651.44000000", "2648.43000000", "2648.60000000", "915.55500000", 1748962799999, "2426093.25500800", 5024, "521.02670000", "1380597.68344700", "0"], [1748962800000, "2648.59000000", "2651.51000000", "2644.85000000", "2645.24000000", "993.11160000", 1748962859999, "2631094.99937600", 6159, "445.08200000", "1179445.90844100", "0"], [1748962860000, "2645.24000000", "2646.71000000", "2643.00000000", "2644.49000000", "1005.66790000", 1748962919999, "2659937.25330900", 6460, "486.73720000", "1287288.85237100", "0"], [1748962920000, "2644.49000000", "2645.87000000", "2644.07000000", "2644.69000000", "515.36690000", 1748962979999, "1363005.57152000", 3553, "284.15450000", "751489.45872900", "0"], [1748962980000, "2644.69000000", "2646.85000000", "2642.81000000", "2642.81000000", "702.11380000", 1748963039999, "1857351.64863500", 4499, "472.67030000", "1250483.80277800", "0"], [1748963040000, "2642.80000000", "2642.80000000", "2636.81000000", "2639.10000000", "1812.58820000", 1748963099999, "4783079.70155100", 6017, "931.73630000", "2458535.49284800", "0"], [1748963100000, "2639.09000000", "2643.49000000", "2639.09000000", "2642.10000000", "1020.75080000", 1748963159999, "2696589.24555000", 4465, "431.36270000", "1139447.07131800", "0"], [1748963160000, "2642.09000000", "2646.31000000", "2642.09000000", "2642.60000000", "1684.54900000", 1748963219999, "4455303.84352900", 4504, "1353.16040000", "3579089.76378900", "0"], [1748963220000, "2642.61000000", "2643.86000000", "2641.86000000", "2643.21000000", "259.29570000", 1748963279999, "685273.14477800", 3028, "125.53830000", "331763.07576200", "0"], [1748963280000, "2643.20000000", "2643.49000000", "2641.19000000", "2641.87000000", "384.88850000", 1748963339999, "1016896.16346200", 2944, "92.16600000", "243514.24001900", "0"], [1748963340000, "2641.87000000", "2641.87000000", "2639.00000000", "2639.40000000", "283.13950000", 1748963399999, "747574.30690400", 2366, "146.59850000", "387076.70584100", "0"], [1748963400000, "2639.39000000", "2641.70000000", "2639.01000000", "2639.01000000", "254.50860000", 1748963459999, "672093.22074700", 2670, "143.49940000", "378946.43988600", "0"], [1748963460000, "2639.02000000", "2639.54000000", "2637.34000000", "2638.24000000", "444.35930000", 1748963519999, "1172456.45419500", 2822, "257.85860000", "680389.69029500", "0"], [1748963520000, "2638.25000000", "2638.25000000", "2636.59000000", "2636.72000000", "235.88440000", 1748963579999, "622066.75005000", 2623, "94.05430000", "248030.48484900", "0"], [1748963580000, "2636.71000000", "2636.72000000", "2634.82000000", "2636.31000000", "268.27880000", 1748963639999, "707122.75976500", 2554, "87.75800000", "231314.61820200", "0"], [1748963640000, "2636.31000000", "2638.80000000", "2636.20000000", "2637.83000000", "269.81120000", 1748963699999, "711654.01829300", 2483, "174.37800000", "459922.34568800", "0"], [1748963700000, "2637.83000000", "2638.03000000", "2636.21000000", "2637.41000000", "422.79260000", 1748963759999, "1115070.97609000", 3643, "176.31150000", "464962.43559100", "0"], [1748963760000, "2637.40000000", "2637.40000000", "2634.79000000", "2636.01000000", "619.46100000", 1748963819999, "1632836.19065700", 4102, "418.79710000", "1103886.70484200", "0"], [1748963820000, "2636.01000000", "2639.85000000", "2636.00000000", "2639.85000000", "376.09770000", 1748963879999, "992108.81788600", 2954, "150.20060000", "396338.98466200", "0"], [1748963880000, "2639.84000000", "2644.49000000", "2639.51000000", "2644.11000000", "805.50450000", 1748963939999, "2128908.39666200", 4198, "565.95060000", "1495761.30371600", "0"], [1748963940000, "2644.10000000", "2644.35000000", "2641.41000000", "2643.73000000", "365.38860000", 1748963999999, "965560.69022100", 3557, "168.16140000", "444374.75005000", "0"], [1748964000000, "2643.74000000", "2644.67000000", "2642.27000000", "2642.81000000", "320.84970000", 1748964059999, "848174.60628600", 3345, "143.15040000", "378444.19875500", "0"], [1748964060000, "2642.82000000", "2643.20000000", "2642.20000000", "2642.21000000", "100.52710000", 1748964119999, "265669.40847400", 1376, "54.43980000", "143874.42962400", "0"], [1748964120000, "2642.21000000", "2645.33000000", "2642.21000000", "2645.26000000", "419.23810000", 1748964179999, "1108425.10615400", 3413, "186.88010000", "494127.20365000", "0"], [1748964180000, "2645.26000000", "2645.70000000", "2643.70000000", "2645.27000000", "283.48430000", 1748964239999, "749762.97188800", 2535, "90.26950000", "238745.62157100", "0"], [1748964240000, "2645.26000000", "2646.89000000", "2642.81000000", "2642.97000000", "529.75130000", 1748964299999, "1401185.01904300", 4104, "191.05780000", "505361.35984600", "0"], [1748964300000, "2642.95000000", "2644.00000000", "2642.40000000", "2643.24000000", "252.09150000", 1748964359999, "666304.86806600", 3052, "117.03890000", "309329.70169000", "0"], [1748964360000, "2643.24000000", "2644.69000000", "2642.30000000", "2643.87000000", "176.38120000", 1748964419999, "466265.69284600", 2798, "85.41620000", "225795.80448800", "0"], [1748964420000, "2643.87000000", "2644.20000000", "2642.02000000", "2643.90000000", "225.02360000", 1748964479999, "594751.49461800", 2697, "135.91110000", "359217.31359500", "0"], [1748964480000, "2643.90000000", "2645.70000000", "2643.87000000", "2644.08000000", "268.09330000", 1748964539999, "709031.13369700", 2371, "147.69250000", "390615.05665200", "0"], [1748964540000, "2644.08000000", "2644.08000000", "2642.07000000", "2642.58000000", "109.27320000", 1748964599999, "288803.10711600", 1496, "41.14050000", "108721.36611400", "0"], [1748964600000, "2642.59000000", "2644.08000000", "2641.60000000", "2643.30000000", "324.38370000", 1748964659999, "857349.21123500", 2255, "196.56750000", "519512.80083900", "0"], [1748964660000, "2643.30000000", "2643.30000000", "2639.09000000", "2639.51000000", "232.67590000", 1748964719999, "614369.53675600", 3247, "65.15340000", "172008.45647100", "0"], [1748964720000, "2639.51000000", "2639.59000000", "2634.22000000", "2634.23000000", "971.91280000", 1748964779999, "2562451.71157700", 4398, "357.58160000", "942691.78161000", "0"], [1748964780000, "2634.23000000", "2634.99000000", "2627.00000000", "2628.97000000", "1695.16260000", 1748964839999, "4458731.14470100", 9855, "712.39170000", "1873878.02724600", "0"], [1748964840000, "2628.97000000", "2629.80000000", "2628.00000000", "2628.11000000", "455.60010000", 1748964899999, "1197730.98524100", 4119, "311.82100000", "819734.61969000", "0"], [1748964900000, "2628.11000000", "2634.04000000", "2628.01000000", "2630.55000000", "1218.68890000", 1748964959999, "3207699.68666900", 4999, "622.70690000", "1639011.89627800", "0"], [1748964960000, "2630.55000000", "2630.89000000", "2627.56000000", "2629.72000000", "751.40790000", 1748965019999, "1975610.73516100", 4045, "304.75980000", "801181.58511600", "0"], [1748965020000, "2629.72000000", "2630.99000000", "2628.01000000", "2629.40000000", "195.35650000", 1748965079999, "513823.74863400", 2964, "66.32680000", "174428.61076400", "0"], [1748965080000, "2629.39000000", "2629.80000000", "2627.30000000", "2629.41000000", "575.91320000", 1748965139999, "1513683.64057400", 3955, "166.55380000", "437716.96537600", "0"], [1748965140000, "2629.41000000", "2629.58000000", "2625.93000000", "2628.09000000", "1024.07300000", 1748965199999, "2691052.78205500", 5388, "360.18430000", "946517.11714000", "0"], [1748965200000, "2628.10000000", "2629.00000000", "2627.77000000", "2628.19000000", "208.48400000", 1748965259999, "548013.37489400", 2693, "57.61260000", "151433.09504800", "0"], [1748965260000, "2628.18000000", "2628.18000000", "2627.18000000", "2627.99000000", "190.30610000", 1748965319999, "500057.51305100", 2022, "89.29400000", "234627.07567800", "0"], [1748965320000, "2627.99000000", "2633.40000000", "2627.99000000", "2633.40000000", "450.19860000", 1748965379999, "1184513.68887700", 2937, "290.58250000", "764494.11683100", "0"], [1748965380000, "2633.39000000", "2634.45000000", "2633.00000000", "2634.29000000", "479.08160000", 1748965439999, "1261799.61568700", 1981, "338.68030000", "891992.08301100", "0"], [1748965440000, "2634.30000000", "2635.00000000", "2633.50000000", "2633.51000000", "248.34420000", 1748965499999, "654280.20165200", 1574, "175.04790000", "461178.48002000", "0"], [1748965500000, "2633.51000000", "2633.90000000", "2630.61000000", "2631.91000000", "319.33360000", 1748965559999, "840605.17643300", 3198, "158.01570000", "415875.58469700", "0"], [1748965560000, "2631.91000000", "2631.91000000", "2629.00000000", "2629.05000000", "299.88430000", 1748965619999, "788747.39921900", 3200, "120.04830000", "315721.17073300", "0"], [1748965620000, "2629.04000000", "2629.04000000", "2623.26000000", "2624.00000000", "1081.16090000", 1748965679999, "2838618.16684800", 6549, "447.68350000", "1175128.13168800", "0"], [1748965680000, "2624.00000000", "2624.01000000", "2620.94000000", "2622.19000000", "760.85780000", 1748965739999, "1995120.84932800", 5113, "221.35600000", "580367.18738500", "0"], [1748965740000, "2622.19000000", "2622.20000000", "2618.88000000", "2620.01000000", "450.91080000", 1748965799999, "1181492.74165800", 3808, "129.48510000", "339269.17402100", "0"], [1748965800000, "2620.00000000", "2620.60000000", "2617.10000000", "2619.70000000", "604.96170000", 1748965859999, "1584493.28034500", 4869, "284.09040000", "744007.36423700", "0"], [1748965860000, "2619.71000000", "2621.00000000", "2616.66000000", "2619.49000000", "487.20430000", 1748965919999, "1275991.34229700", 5439, "199.12530000", "521511.50592400", "0"], [1748965920000, "2619.49000000", "2622.51000000", "2619.49000000", "2622.00000000", "506.42630000", 1748965979999, "1327232.02504200", 3140, "247.64770000", "649039.45864900", "0"], [1748965980000, "2621.99000000", "2623.67000000", "2620.00000000", "2621.32000000", "275.12260000", 1748966039999, "721383.62757400", 3346, "197.86060000", "518816.41820300", "0"], [1748966040000, "2621.33000000", "2623.00000000", "2621.20000000", "2622.80000000", "101.12050000", 1748966099999, "265148.02828800", 1961, "62.06210000", "162722.78320600", "0"], [1748966100000, "2622.79000000", "2625.54000000", "2621.80000000", "2622.09000000", "484.92710000", 1748966159999, "1272484.84475000", 4531, "266.64100000", "699797.14626600", "0"], [1748966160000, "2622.10000000", "2623.96000000", "2622.10000000", "2622.31000000", "165.22380000", 1748966219999, "433396.38137200", 2705, "66.03210000", "173194.61882700", "0"], [1748966220000, "2622.31000000", "2623.50000000", "2621.70000000", "2623.01000000", "228.71130000", 1748966279999, "599771.02814800", 2534, "147.20740000", "386029.70702400", "0"], [1748966280000, "2623.01000000", "2623.99000000", "2623.00000000", "2623.01000000", "120.29310000", 1748966339999, "315597.77272200", 1431, "36.92210000", "96870.06943400", "0"], [1748966340000, "2623.00000000", "2623.59000000", "2622.30000000", "2623.58000000", "162.81510000", 1748966399999, "427026.62209500", 1134, "60.69420000", "159177.28883900", "0"], [1748966400000, "2623.58000000", "2625.24000000", "2621.44000000", "2621.85000000", "1030.61870000", 1748966459999, "2703284.66350600", 4157, "264.40550000", "693836.43094900", "0"], [1748966460000, "2621.85000000", "2622.39000000", "2620.75000000", "2620.79000000", "237.73370000", 1748966519999, "623194.25615000", 3586, "116.66820000", "305827.89656600", "0"], [1748966520000, "2620.80000000", "2622.00000000", "2620.49000000", "2620.80000000", "217.23850000", 1748966579999, "569460.33574900", 2733, "53.31200000", "139733.36948700", "0"], [1748966580000, "2620.81000000", "2621.30000000", "2618.09000000", "2619.17000000", "477.87300000", 1748966639999, "1251786.74826800", 3416, "71.96930000", "188547.49004000", "0"], [1748966640000, "2619.17000000", "2619.72000000", "2618.00000000", "2618.72000000", "199.70740000", 1748966699999, "522944.87554400", 3074, "97.70180000", "255827.13625800", "0"], [1748966700000, "2618.72000000", "2622.00000000", "2618.02000000", "2618.69000000", "695.35210000", 1748966759999, "1821925.34697800", 4107, "599.25450000", "1570104.54809700", "0"], [1748966760000, "2618.69000000", "2620.00000000", "2615.33000000", "2618.50000000", "825.64730000", 1748966819999, "2161633.95887600", 5781, "433.88380000", "1135850.14218700", "0"], [1748966820000, "2618.50000000", "2621.89000000", "2618.50000000", "2619.99000000", "237.34460000", 1748966879999, "621866.93417600", 3789, "119.53970000", "313184.63979800", "0"], [1748966880000, "2620.00000000", "2620.00000000", "2616.10000000", "2616.90000000", "177.13070000", 1748966939999, "463709.35627900", 3112, "44.80350000", "117275.92237900", "0"], [1748966940000, "2616.90000000", "2619.20000000", "2616.70000000", "2616.70000000", "170.81880000", 1748966999999, "447232.70765300", 3761, "104.35430000", "273214.71699100", "0"], [1748967000000, "2616.70000000", "2620.76000000", "2616.70000000", "2620.20000000", "573.99640000", 1748967059999, "1503693.95140000", 4329, "361.03410000", "945736.84056100", "0"], [1748967060000, "2620.20000000", "2621.00000000", "2618.50000000", "2619.51000000", "339.34560000", 1748967119999, "889096.02107500", 2443, "258.36640000", "676935.54657700", "0"], [1748967120000, "2619.50000000", "2620.76000000", "2618.90000000", "2619.60000000", "380.12990000", 1748967179999, "995766.05842900", 2116, "114.82210000", "300755.86334900", "0"], [1748967180000, "2619.61000000", "2619.61000000", "2618.00000000", "2619.19000000", "143.95720000", 1748967239999, "377000.01111700", 1472, "108.72530000", "284729.65906800", "0"], [1748967240000, "2619.20000000", "2620.76000000", "2618.80000000", "2620.75000000", "172.13860000", 1748967299999, "450940.92607600", 2511, "127.70740000", "334554.63017400", "0"], [1748967300000, "2620.76000000", "2621.60000000", "2620.17000000", "2621.00000000", "168.76810000", 1748967359999, "442300.66252200", 2816, "63.44610000", "166275.47529600", "0"], [1748967360000, "2621.00000000", "2621.76000000", "2616.64000000", "2619.74000000", "791.97770000", 1748967419999, "2074683.14204200", 4031, "613.38230000", "1606952.25329000", "0"], [1748967420000, "2619.75000000", "2620.76000000", "2618.10000000", "2618.11000000", "131.84010000", 1748967479999, "345376.88438300", 3097, "46.62800000", "122143.28140900", "0"], [1748967480000, "2618.11000000", "2618.50000000", "2616.90000000", "2617.90000000", "219.67330000", 1748967539999, "575046.44466300", 3269, "87.22320000", "228329.82328900", "0"], [1748967540000, "2617.90000000", "2619.34000000", "2617.89000000", "2618.21000000", "99.81710000", 1748967599999, "261390.38505000", 2151, "58.26210000", "152566.93319500", "0"], [1748967600000, "2618.20000000", "2618.21000000", "2615.26000000", "2616.21000000", "196.18450000", 1748967659999, "513264.23743900", 3746, "80.83710000", "211481.06096300", "0"], [1748967660000, "2616.21000000", "2616.53000000", "2613.00000000", "2613.32000000", "376.35410000", 1748967719999, "983811.71147900", 2240, "49.44810000", "129291.02335800", "0"], [1748967720000, "2613.32000000", "2614.20000000", "2611.31000000", "2612.22000000", "646.29630000", 1748967779999, "1688477.27286100", 3980, "226.74200000", "592380.05393400", "0"], [1748967780000, "2612.22000000", "2613.90000000", "2611.70000000", "2613.84000000", "257.71110000", 1748967839999, "673354.00271500", 2143, "135.88850000", "355069.81257300", "0"], [1748967840000, "2613.85000000", "2616.29000000", "2613.84000000", "2615.60000000", "174.76220000", 1748967899999, "456994.42877100", 2684, "125.24470000", "327510.79675000", "0"], [1748967900000, "2615.61000000", "2616.60000000", "2615.18000000", "2615.58000000", "86.07560000", 1748967959999, "225158.35187300", 1362, "31.79850000", "83174.87979800", "0"], [1748967960000, "2615.57000000", "2616.40000000", "2611.92000000", "2611.92000000", "289.34520000", 1748968019999, "756725.96698300", 3515, "39.08370000", "102219.25000700", "0"], [1748968020000, "2611.92000000", "2612.50000000", "2609.69000000", "2610.95000000", "465.45050000", 1748968079999, "1215231.12506500", 3615, "163.34160000", "426541.27504800", "0"], [1748968080000, "2610.95000000", "2610.95000000", "2608.61000000", "2609.72000000", "222.62830000", 1748968139999, "580987.68491900", 3235, "95.70320000", "249753.60317000", "0"], [1748968140000, "2609.72000000", "2610.98000000", "2609.71000000", "2610.44000000", "333.65160000", 1748968199999, "870873.50140900", 1358, "243.45600000", "635437.96560100", "0"], [1748968200000, "2610.44000000", "2614.50000000", "2609.69000000", "2613.55000000", "569.70500000", 1748968259999, "1488697.58677600", 3946, "415.50330000", "1085695.33516000", "0"], [1748968260000, "2613.55000000", "2616.83000000", "2613.50000000", "2616.83000000", "387.76410000", 1748968319999, "1014269.88756500", 3454, "212.47190000", "555744.77790400", "0"], [1748968320000, "2616.82000000", "2618.60000000", "2616.50000000", "2616.72000000", "489.88060000", 1748968379999, "1282322.40020600", 3119, "224.81990000", "588458.44850300", "0"], [1748968380000, "2616.73000000", "2617.74000000", "2614.21000000", "2616.07000000", "586.37350000", 1748968439999, "1533880.01583600", 3215, "464.94210000", "1216185.11789600", "0"], [1748968440000, "2616.08000000", "2617.00000000", "2615.58000000", "2616.74000000", "185.84250000", 1748968499999, "486246.74158700", 2233, "78.60190000", "205651.17847500", "0"], [1748968500000, "2616.74000000", "2618.35000000", "2616.21000000", "2616.41000000", "144.32290000", 1748968559999, "377747.49225800", 2314, "77.95090000", "204032.15048600", "0"], [1748968560000, "2616.41000000", "2617.00000000", "2614.82000000", "2615.49000000", "160.62350000", 1748968619999, "420141.42624800", 3633, "67.56330000", "176726.94621800", "0"], [1748968620000, "2615.49000000", "2615.50000000", "2612.30000000", "2612.30000000", "439.84260000", 1748968679999, "1149791.51078800", 3213, "349.90520000", "914669.34008500", "0"], [1748968680000, "2612.31000000", "2614.40000000", "2611.56000000", "2612.77000000", "236.60500000", 1748968739999, "618278.83035900", 3096, "160.49700000", "419387.58576600", "0"], [1748968740000, "2612.77000000", "2613.19000000", "2611.94000000", "2612.08000000", "153.67000000", 1748968799999, "401469.75923200", 2561, "53.95120000", "140942.59301400", "0"], [1748968800000, "2612.09000000", "2613.39000000", "2611.20000000", "2611.92000000", "171.68900000", 1748968859999, "448473.17324900", 2555, "47.44850000", "123945.74272900", "0"], [1748968860000, "2611.92000000", "2613.50000000", "2611.60000000", "2612.86000000", "364.35730000", 1748968919999, "952027.63281900", 2041, "49.33360000", "128890.76466800", "0"], [1748968920000, "2612.86000000", "2613.72000000", "2611.50000000", "2613.71000000", "700.78130000", 1748968979999, "1830524.09004200", 3155, "418.95990000", "1094354.97703800", "0"], [1748968980000, "2613.72000000", "2613.72000000", "2611.40000000", "2612.48000000", "306.49920000", 1748969039999, "800672.30086800", 2424, "235.79710000", "615957.09523700", "0"], [1748969040000, "2612.49000000", "2615.73000000", "2612.48000000", "2614.72000000", "204.26310000", 1748969099999, "534053.46576100", 2446, "123.83630000", "323765.85227200", "0"], [1748969100000, "2614.73000000", "2614.73000000", "2612.71000000", "2613.72000000", "312.86720000", 1748969159999, "817783.37168200", 3160, "167.64250000", "438168.44199500", "0"], [1748969160000, "2613.72000000", "2613.72000000", "2611.51000000", "2612.57000000", "463.91240000", 1748969219999, "1211892.25975500", 2894, "131.90540000", "344534.86483600", "0"], [1748969220000, "2612.56000000", "2612.56000000", "2608.50000000", "2608.56000000", "1350.05460000", 1748969279999, "3523831.56819600", 3859, "100.58110000", "262573.30760600", "0"], [1748969280000, "2608.57000000", "2610.21000000", "2608.30000000", "2609.51000000", "371.60730000", 1748969339999, "969613.07050700", 2950, "230.67600000", "601884.47567100", "0"], [1748969340000, "2609.51000000", "2613.82000000", "2608.70000000", "2613.51000000", "408.34970000", 1748969399999, "1066216.61150600", 3100, "304.26000000", "794403.46760600", "0"], [1748969400000, "2613.51000000", "2616.21000000", "2612.81000000", "2614.70000000", "614.64380000", 1748969459999, "1606925.37856700", 3940, "341.58800000", "892986.20388300", "0"], [1748969460000, "2614.70000000", "2615.73000000", "2612.75000000", "2613.09000000", "271.43120000", 1748969519999, "709583.37681300", 3033, "133.93340000", "350139.01213000", "0"], [1748969520000, "2613.10000000", "2613.29000000", "2611.26000000", "2611.79000000", "306.33730000", 1748969579999, "800253.14067200", 2956, "172.87090000", "451583.23150900", "0"], [1748969580000, "2611.80000000", "2612.70000000", "2609.70000000", "2610.09000000", "146.45240000", 1748969639999, "382423.58568400", 2741, "52.83630000", "137944.50397000", "0"], [1748969640000, "2610.09000000", "2612.00000000", "2608.61000000", "2611.89000000", "355.32470000", 1748969699999, "927467.33958400", 3068, "97.11970000", "253481.67610400", "0"], [1748969700000, "2611.89000000", "2611.90000000", "2607.38000000", "2607.51000000", "491.31970000", 1748969759999, "1281805.90645800", 3432, "190.62280000", "497424.26318700", "0"], [1748969760000, "2607.51000000", "2609.20000000", "2604.67000000", "2605.69000000", "772.34840000", 1748969819999, "2012774.26853000", 4214, "349.43600000", "910619.31208100", "0"], [1748969820000, "2605.69000000", "2606.38000000", "2602.56000000", "2606.37000000", "425.52060000", 1748969879999, "1108329.86290600", 2848, "140.08810000", "364979.60536200", "0"], [1748969880000, "2606.38000000", "2606.67000000", "2604.43000000", "2605.40000000", "467.78070000", 1748969939999, "1218828.76527100", 2996, "155.88320000", "406131.31742300", "0"], [1748969940000, "2605.39000000", "2605.49000000", "2604.49000000", "2605.41000000", "211.38290000", 1748969999999, "550643.80134600", 2161, "154.38310000", "402150.02940300", "0"], [1748970000000, "2605.42000000", "2607.69000000", "2603.30000000", "2606.61000000", "569.77980000", 1748970059999, "1484416.35751800", 4517, "357.90570000", "932360.21134300", "0"], [1748970060000, "2606.61000000", "2611.90000000", "2606.30000000", "2611.89000000", "1151.88800000", 1748970119999, "3005564.93939300", 5340, "440.34590000", "1148851.59611000", "0"], [1748970120000, "2611.90000000", "2612.72000000", "2611.49000000", "2612.71000000", "217.11050000", 1748970179999, "567112.83730300", 2433, "92.63330000", "241973.17398000", "0"], [1748970180000, "2612.72000000", "2613.00000000", "2611.60000000", "2611.99000000", "211.96490000", 1748970239999, "553716.54335000", 1949, "45.75680000", "119532.83206600", "0"], [1748970240000, "2612.00000000", "2613.10000000", "2611.10000000", "2612.72000000", "207.98340000", 1748970299999, "543333.31539600", 3353, "94.87850000", "247868.84860600", "0"], [1748970300000, "2612.72000000", "2613.46000000", "2610.61000000", "2613.26000000", "297.44860000", 1748970359999, "776939.66871200", 3277, "165.20050000", "431537.24303700", "0"], [1748970360000, "2613.26000000", "2613.26000000", "2611.58000000", "2611.72000000", "124.72750000", 1748970419999, "325826.53500500", 2601, "35.75040000", "93384.62566100", "0"], [1748970420000, "2611.72000000", "2614.16000000", "2611.00000000", "2613.02000000", "232.32840000", 1748970479999, "607052.28337500", 2904, "143.68060000", "375432.29673300", "0"], [1748970480000, "2613.01000000", "2613.50000000", "2611.78000000", "2613.22000000", "130.72810000", 1748970539999, "341595.03482300", 2565, "42.76600000", "111738.10193200", "0"], [1748970540000, "2613.21000000", "2615.73000000", "2613.03000000", "2615.49000000", "134.53480000", 1748970599999, "351735.46325300", 1489, "77.83000000", "203475.29342300", "0"], [1748970600000, "2615.49000000", "2616.88000000", "2615.31000000", "2616.61000000", "279.59080000", 1748970659999, "731493.09058900", 2048, "189.74770000", "496426.46958900", "0"], [1748970660000, "2616.61000000", "2617.00000000", "2615.00000000", "2616.90000000", "401.89490000", 1748970719999, "1051481.12193800", 1964, "182.10390000", "476451.21257100", "0"], [1748970720000, "2616.90000000", "2617.31000000", "2616.31000000", "2617.18000000", "160.03460000", 1748970779999, "418798.31429000", 1803, "106.93290000", "279839.54733300", "0"], [1748970780000, "2617.18000000", "2617.48000000", "2616.51000000", "2616.74000000", "183.52560000", 1748970839999, "480294.42505100", 2340, "95.30870000", "249427.28705400", "0"], [1748970840000, "2616.73000000", "2617.47000000", "2616.67000000", "2617.23000000", "280.54000000", 1748970899999, "734181.72583000", 1822, "94.28960000", "246756.57267400", "0"], [1748970900000, "2617.24000000", "2619.32000000", "2616.98000000", "2617.40000000", "538.83870000", 1748970959999, "1410743.32856300", 2420, "338.12230000", "885213.49969100", "0"], [1748970960000, "2617.40000000", "2621.32000000", "2617.06000000", "2620.06000000", "652.99430000", 1748971019999, "1710445.65895400", 3229, "528.57570000", "1384489.23853100", "0"], [1748971020000, "2620.06000000", "2622.00000000", "2619.29000000", "2620.92000000", "512.67560000", 1748971079999, "1343838.75346400", 2629, "220.92270000", "579042.04831400", "0"], [1748971080000, "2620.92000000", "2623.12000000", "2620.41000000", "2621.21000000", "537.65020000", 1748971139999, "1409717.77333200", 3492, "426.69590000", "1118808.04492500", "0"], [1748971140000, "2621.22000000", "2621.29000000", "2618.42000000", "2619.30000000", "399.98070000", 1748971199999, "1047868.71515000", 2269, "79.02600000", "207002.39073800", "0"], [1748971200000, "2619.30000000", "2622.98000000", "2619.29000000", "2622.62000000", "276.13580000", 1748971259999, "723869.26086100", 2453, "195.52700000", "512510.77164600", "0"], [1748971260000, "2622.61000000", "2624.90000000", "2622.61000000", "2624.30000000", "393.81330000", 1748971319999, "1033383.60825700", 3543, "225.00420000", "590367.00111700", "0"], [1748971320000, "2624.30000000", "2624.30000000", "2622.95000000", "2623.51000000", "84.07880000", 1748971379999, "220575.66570800", 1112, "33.68550000", "88364.36099200", "0"], [1748971380000, "2623.50000000", "2625.00000000", "2623.21000000", "2625.00000000", "254.98570000", 1748971439999, "669062.96229200", 1170, "115.56930000", "303272.87258200", "0"], [1748971440000, "2625.00000000", "2625.01000000", "2623.23000000", "2623.23000000", "163.23110000", 1748971499999, "428430.92885400", 1183, "44.94730000", "117980.99887200", "0"], [1748971500000, "2623.22000000", "2623.22000000", "2622.08000000", "2622.30000000", "165.64340000", 1748971559999, "434398.99282900", 1720, "61.62140000", "161594.10340000", "0"], [1748971560000, "2622.29000000", "2627.39000000", "2622.29000000", "2626.60000000", "2149.25980000", 1748971619999, "5645268.09729000", 5181, "1625.45490000", "4269353.49028100", "0"], [1748971620000, "2626.60000000", "2627.00000000", "2623.76000000", "2625.16000000", "324.86660000", 1748971679999, "852916.04599700", 2532, "170.11660000", "446620.31240600", "0"], [1748971680000, "2625.17000000", "2625.78000000", "2623.76000000", "2624.26000000", "112.06420000", 1748971739999, "294151.16750500", 1459, "42.88120000", "112550.85600900", "0"], [1748971740000, "2624.25000000", "2625.00000000", "2623.76000000", "2623.77000000", "200.21130000", 1748971799999, "525469.02504600", 997, "139.44110000", "366000.47833600", "0"], [1748971800000, "2623.77000000", "2624.50000000", "2619.43000000", "2619.44000000", "221.78740000", 1748971859999, "581519.69684500", 1947, "58.25780000", "152798.01052200", "0"], [1748971860000, "2619.44000000", "2620.28000000", "2618.23000000", "2620.28000000", "198.38550000", 1748971919999, "519596.57998200", 2175, "137.96400000", "361354.84245100", "0"], [1748971920000, "2620.28000000", "2620.28000000", "2617.73000000", "2619.01000000", "159.95670000", 1748971979999, "418954.03151000", 2333, "57.79780000", "151361.54606200", "0"], [1748971980000, "2619.00000000", "2619.54000000", "2618.41000000", "2618.74000000", "99.12210000", 1748972039999, "259585.23358200", 1382, "58.15140000", "152281.67637800", "0"], [1748972040000, "2618.75000000", "2618.90000000", "2617.83000000", "2618.20000000", "528.11180000", 1748972099999, "1382763.81748600", 1761, "280.45990000", "734296.23451000", "0"], [1748972100000, "2618.21000000", "2618.42000000", "2616.73000000", "2617.87000000", "445.59900000", 1748972159999, "1166530.58835400", 1962, "92.07530000", "241015.93190200", "0"], [1748972160000, "2617.87000000", "2619.99000000", "2617.87000000", "2619.99000000", "117.78700000", 1748972219999, "308465.51321300", 1580, "89.33220000", "233961.70440200", "0"], [1748972220000, "2619.99000000", "2623.62000000", "2619.99000000", "2623.30000000", "282.42240000", 1748972279999, "740566.37372200", 2261, "245.82130000", "644583.81786400", "0"], [1748972280000, "2623.30000000", "2623.36000000", "2622.40000000", "2622.41000000", "98.56030000", 1748972339999, "258495.92141300", 925, "53.55940000", "140468.24753700", "0"], [1748972340000, "2622.41000000", "2622.90000000", "2622.01000000", "2622.50000000", "76.73080000", 1748972399999, "201224.75401100", 991, "33.30990000", "87352.88317200", "0"], [1748972400000, "2622.50000000", "2622.99000000", "2621.75000000", "2621.82000000", "216.90730000", 1748972459999, "568798.36195200", 1452, "29.81760000", "78190.73031000", "0"], [1748972460000, "2621.82000000", "2621.82000000", "2620.20000000", "2620.89000000", "365.58520000", 1748972519999, "958260.99744500", 2626, "48.66140000", "127540.45813000", "0"], [1748972520000, "2620.90000000", "2620.90000000", "2620.00000000", "2620.01000000", "46.57490000", 1748972579999, "122057.56759500", 730, "12.85980000", "33701.32280900", "0"], [1748972580000, "2620.01000000", "2620.40000000", "2617.61000000", "2619.62000000", "279.70570000", 1748972639999, "732513.55446400", 2806, "135.50620000", "354847.59326000", "0"], [1748972640000, "2619.62000000", "2620.55000000", "2619.49000000", "2619.51000000", "176.07860000", 1748972699999, "461328.71751300", 2018, "53.26260000", "139538.93037300", "0"], [1748972700000, "2619.51000000", "2619.94000000", "2618.19000000", "2618.27000000", "177.15020000", 1748972759999, "463948.52204200", 1597, "91.35000000", "239204.07506800", "0"], [1748972760000, "2618.27000000", "2618.27000000", "2616.20000000", "2616.40000000", "474.05650000", 1748972819999, "1240741.77328500", 1714, "49.06350000", "128383.30516000", "0"], [1748972820000, "2616.41000000", "2617.38000000", "2616.27000000", "2616.40000000", "92.95260000", 1748972879999, "243230.87889900", 1044, "50.84420000", "133049.99303800", "0"], [1748972880000, "2616.40000000", "2617.50000000", "2616.00000000", "2616.10000000", "188.37150000", 1748972939999, "492881.17283600", 1741, "32.83960000", "85931.10611500", "0"], [1748972940000, "2616.11000000", "2617.29000000", "2616.11000000", "2616.50000000", "208.10740000", 1748972999999, "544541.48165000", 988, "108.96620000", "285140.39262000", "0"], [1748973000000, "2616.49000000", "2617.43000000", "2614.61000000", "2617.10000000", "414.55460000", 1748973059999, "1084511.08605600", 3418, "144.36130000", "377690.85887700", "0"], [1748973060000, "2617.10000000", "2622.29000000", "2617.09000000", "2622.29000000", "264.33990000", 1748973119999, "692594.35038400", 2387, "220.74120000", "578380.63395000", "0"], [1748973120000, "2622.29000000", "2622.60000000", "2619.20000000", "2619.21000000", "121.58210000", 1748973179999, "318668.25889000", 2053, "19.57690000", "51321.81455700", "0"], [1748973180000, "2619.20000000", "2619.74000000", "2619.01000000", "2619.71000000", "77.29110000", 1748973239999, "202470.40145100", 741, "36.41350000", "95386.36915400", "0"], [1748973240000, "2619.71000000", "2620.76000000", "2619.70000000", "2620.54000000", "33.82160000", 1748973299999, "88625.79408100", 598, "24.63320000", "64547.86586000", "0"], [1748973300000, "2620.55000000", "2621.60000000", "2619.50000000", "2621.19000000", "198.00420000", 1748973359999, "518910.77694900", 1703, "74.11350000", "194224.78981700", "0"], [1748973360000, "2621.19000000", "2621.19000000", "2620.01000000", "2620.02000000", "46.73760000", 1748973419999, "122478.35933000", 670, "16.09920000", "42187.10799400", "0"], [1748973420000, "2620.02000000", "2620.02000000", "2617.50000000", "2618.99000000", "80.46510000", 1748973479999, "210736.69773300", 1692, "25.49940000", "66766.55200400", "0"], [1748973480000, "2619.00000000", "2619.89000000", "2618.41000000", "2619.37000000", "79.69750000", 1748973539999, "208746.66048700", 1305, "42.28600000", "110755.30181400", "0"], [1748973540000, "2619.38000000", "2619.40000000", "2618.99000000", "2619.11000000", "60.78460000", 1748973599999, "159199.69096100", 670, "45.76140000", "119850.65898300", "0"], [1748973600000, "2619.12000000", "2619.50000000", "2617.73000000", "2617.99000000", "80.00040000", 1748973659999, "209500.98003700", 1305, "48.75610000", "127681.95155200", "0"], [1748973660000, "2618.00000000", "2618.00000000", "2615.38000000", "2615.38000000", "147.84510000", 1748973719999, "386831.98588400", 1585, "31.80240000", "83204.26181500", "0"], [1748973720000, "2615.38000000", "2615.70000000", "2611.70000000", "2612.50000000", "330.19950000", 1748973779999, "862809.01668000", 2578, "119.55390000", "312398.58143900", "0"], [1748973780000, "2612.50000000", "2612.50000000", "2608.11000000", "2609.57000000", "443.44650000", 1748973839999, "1157183.60576000", 4642, "122.58000000", "319813.52364200", "0"], [1748973840000, "2609.56000000", "2613.40000000", "2609.19000000", "2612.69000000", "1244.41120000", 1748973899999, "3248387.23032400", 2443, "1095.48920000", "2859521.18718500", "0"], [1748973900000, "2612.69000000", "2613.63000000", "2611.70000000", "2612.09000000", "114.47600000", 1748973959999, "299077.10002700", 1988, "73.83360000", "192895.79888700", "0"], [1748973960000, "2612.09000000", "2612.64000000", "2608.40000000", "2612.33000000", "270.32350000", 1748974019999, "705576.62607500", 3687, "110.27960000", "287804.55538600", "0"], [1748974020000, "2612.34000000", "2612.53000000", "2611.00000000", "2612.52000000", "137.16860000", 1748974079999, "358263.32980100", 1708, "92.92500000", "242701.04847800", "0"], [1748974080000, "2612.52000000", "2612.99000000", "2611.50000000", "2612.91000000", "159.85290000", 1748974139999, "417556.15570100", 1462, "119.12100000", "311157.19736900", "0"], [1748974140000, "2612.90000000", "2612.90000000", "2611.38000000", "2612.35000000", "125.04950000", 1748974199999, "326638.36970500", 1630, "38.58340000", "100777.52492700", "0"], [1748974200000, "2612.34000000", "2612.49000000", "2607.33000000", "2608.89000000", "334.88790000", 1748974259999, "873959.50747100", 3248, "85.22060000", "222319.68614200", "0"], [1748974260000, "2608.89000000", "2609.49000000", "2607.20000000", "2609.48000000", "337.28110000", 1748974319999, "879748.45470700", 2912, "68.70560000", "179199.87001300", "0"], [1748974320000, "2609.49000000", "2609.66000000", "2607.24000000", "2609.50000000", "224.11100000", 1748974379999, "584592.28899900", 2972, "82.66380000", "215605.81765200", "0"], [1748974380000, "2609.50000000", "2611.67000000", "2609.50000000", "2611.01000000", "141.03050000", 1748974439999, "368228.86601900", 1253, "101.05120000", "263829.04537900", "0"], [1748974440000, "2611.01000000", "2611.40000000", "2609.60000000", "2609.90000000", "37.97440000", 1748974499999, "99126.32026600", 966, "10.23630000", "26720.27890700", "0"], [1748974500000, "2609.90000000", "2609.90000000", "2607.68000000", "2608.70000000", "250.65790000", 1748974559999, "653916.63452000", 2320, "95.31200000", "248633.79443900", "0"], [1748974560000, "2608.70000000", "2609.00000000", "2607.37000000", "2608.50000000", "217.46370000", 1748974619999, "567160.17881500", 2071, "111.88310000", "291797.69048300", "0"], [1748974620000, "2608.49000000", "2609.05000000", "2607.68000000", "2608.91000000", "189.36150000", 1748974679999, "493948.89523600", 1672, "44.75040000", "116732.85700800", "0"], [1748974680000, "2608.90000000", "2610.16000000", "2608.31000000", "2610.09000000", "224.51800000", 1748974739999, "585849.20936800", 2001, "86.13300000", "224721.22185900", "0"], [1748974740000, "2610.09000000", "2614.70000000", "2610.09000000", "2614.29000000", "330.58210000", 1748974799999, "863917.76682700", 2863, "253.06950000", "661282.28926500", "0"], [1748974800000, "2614.29000000", "2615.73000000", "2614.29000000", "2615.31000000", "196.26090000", 1748974859999, "513228.91514500", 1534, "160.24470000", "419037.06810300", "0"], [1748974860000, "2615.31000000", "2615.31000000", "2614.10000000", "2615.00000000", "105.31140000", 1748974919999, "275382.24813300", 1261, "25.65970000", "67090.90052300", "0"], [1748974920000, "2615.01000000", "2615.01000000", "2613.72000000", "2614.10000000", "50.85620000", 1748974979999, "132954.01064200", 1305, "21.87590000", "57185.58896800", "0"], [1748974980000, "2614.10000000", "2615.40000000", "2613.49000000", "2615.40000000", "104.83430000", 1748975039999, "274082.35041000", 1060, "73.76490000", "192866.75202100", "0"], [1748975040000, "2615.40000000", "2617.00000000", "2615.00000000", "2615.00000000", "113.42100000", 1748975099999, "296704.41780800", 1619, "52.35450000", "136959.78195600", "0"], [1748975100000, "2615.00000000", "2615.50000000", "2614.72000000", "2615.23000000", "68.68930000", 1748975159999, "179628.80821800", 1176, "30.17770000", "78916.81757500", "0"], [1748975160000, "2615.23000000", "2615.33000000", "2614.10000000", "2614.11000000", "99.89190000", 1748975219999, "261194.84494500", 686, "14.87760000", "38907.25561700", "0"], [1748975220000, "2614.11000000", "2614.70000000", "2614.10000000", "2614.60000000", "23.01460000", 1748975279999, "60167.51710300", 577, "15.09710000", "39468.56748400", "0"], [1748975280000, "2614.60000000", "2614.60000000", "2613.71000000", "2614.33000000", "37.69440000", 1748975339999, "98542.56237600", 838, "9.25220000", "24186.72882700", "0"], [1748975340000, "2614.34000000", "2614.40000000", "2614.00000000", "2614.00000000", "32.66980000", 1748975399999, "85410.06595700", 488, "10.05610000", "26290.17913200", "0"], [1748975400000, "2614.01000000", "2615.27000000", "2613.50000000", "2615.27000000", "116.36710000", 1748975459999, "304227.56849800", 1460, "96.40800000", "252053.83477100", "0"], [1748975460000, "2615.27000000", "2615.85000000", "2615.15000000", "2615.28000000", "271.57740000", 1748975519999, "710351.82020800", 1346, "87.85050000", "229777.21939700", "0"], [1748975520000, "2615.28000000", "2616.74000000", "2615.28000000", "2615.68000000", "104.07000000", 1748975579999, "272233.84166100", 1199, "69.98190000", "183050.65405700", "0"], [1748975580000, "2615.71000000", "2616.10000000", "2614.04000000", "2614.05000000", "125.43040000", 1748975639999, "328059.67112600", 1477, "19.78150000", "51740.19276900", "0"], [1748975640000, "2614.05000000", "2614.47000000", "2613.02000000", "2613.99000000", "87.98030000", 1748975699999, "229938.97903500", 1220, "47.66740000", "124576.64712100", "0"], [1748975700000, "2614.00000000", "2614.46000000", "2612.70000000", "2612.70000000", "70.67490000", 1748975759999, "184715.47056900", 1574, "19.01500000", "49702.11966900", "0"], [1748975760000, "2612.70000000", "2612.70000000", "2610.50000000", "2611.20000000", "159.78860000", 1748975819999, "417257.63510700", 2124, "85.02180000", "222005.19900200", "0"], [1748975820000, "2611.21000000", "2611.67000000", "2610.70000000", "2611.66000000", "68.85770000", 1748975879999, "179800.74258700", 1543, "36.40910000", "95071.71490500", "0"], [1748975880000, "2611.67000000", "2614.84000000", "2611.66000000", "2614.84000000", "142.60340000", 1748975939999, "372695.39073400", 1617, "86.20210000", "225302.89235700", "0"], [1748975940000, "2614.85000000", "2616.01000000", "2614.38000000", "2616.01000000", "128.59460000", 1748975999999, "336294.64553500", 1434, "91.32990000", "238850.01354000", "0"], [1748976000000, "2616.01000000", "2617.67000000", "2615.51000000", "2615.51000000", "138.62290000", 1748976059999, "362731.76884000", 1834, "69.02270000", "180622.88914900", "0"], [1748976060000, "2615.50000000", "2617.58000000", "2615.30000000", "2617.58000000", "83.62450000", 1748976119999, "218810.99769400", 1451, "63.41790000", "165941.64747300", "0"], [1748976120000, "2617.58000000", "2617.58000000", "2616.00000000", "2616.70000000", "76.69440000", 1748976179999, "200697.78679700", 1129, "35.23250000", "92190.79820300", "0"], [1748976180000, "2616.70000000", "2617.50000000", "2616.70000000", "2617.49000000", "35.82900000", 1748976239999, "93771.33702700", 770, "20.04820000", "52469.57738900", "0"], [1748976240000, "2617.50000000", "2618.49000000", "2617.50000000", "2618.38000000", "84.10530000", 1748976299999, "220180.68806300", 1033, "71.68040000", "187650.90950200", "0"], [1748976300000, "2618.38000000", "2618.75000000", "2618.01000000", "2618.40000000", "85.94210000", 1748976359999, "225034.60752700", 928, "32.80590000", "85897.27196000", "0"], [1748976360000, "2618.41000000", "2619.12000000", "2618.40000000", "2618.82000000", "66.74180000", 1748976419999, "174781.08784300", 1191, "41.51800000", "108724.33152000", "0"], [1748976420000, "2618.82000000", "2618.93000000", "2617.31000000", "2617.31000000", "104.55390000", 1748976479999, "273773.56574700", 1177, "23.85840000", "62475.69812800", "0"], [1748976480000, "2617.30000000", "2618.21000000", "2617.20000000", "2617.21000000", "91.98170000", 1748976539999, "240793.31621400", 1245, "38.04080000", "99581.38045700", "0"], [1748976540000, "2617.20000000", "2618.10000000", "2617.00000000", "2617.49000000", "82.69250000", 1748976599999, "216448.62098300", 1517, "42.09930000", "110194.82982300", "0"], [1748976600000, "2617.49000000", "2617.60000000", "2616.73000000", "2617.42000000", "186.18560000", 1748976659999, "487267.92793400", 1280, "158.71520000", "415371.61878900", "0"], [1748976660000, "2617.42000000", "2617.86000000", "2615.86000000", "2616.04000000", "114.35280000", 1748976719999, "299238.10147000", 1515, "48.75170000", "127556.48484000", "0"], [1748976720000, "2616.04000000", "2616.45000000", "2615.63000000", "2615.72000000", "49.50580000", 1748976779999, "129506.03021200", 1002, "15.28390000", "39983.88566300", "0"], [1748976780000, "2615.72000000", "2616.50000000", "2615.56000000", "2616.49000000", "33.79090000", 1748976839999, "88400.32712400", 750, "23.24880000", "60821.49613600", "0"], [1748976840000, "2616.50000000", "2617.07000000", "2615.72000000", "2616.96000000", "162.48200000", 1748976899999, "425083.35538700", 1434, "71.77320000", "187770.59980400", "0"], [1748976900000, "2616.97000000", "2618.49000000", "2616.97000000", "2618.09000000", "178.78250000", 1748976959999, "468029.64792500", 1388, "132.74350000", "347486.34326700", "0"], [1748976960000, "2618.09000000", "2619.60000000", "2618.09000000", "2619.47000000", "79.11520000", 1748977019999, "207206.97337900", 891, "61.04960000", "159884.42897000", "0"], [1748977020000, "2619.48000000", "2620.67000000", "2619.47000000", "2620.19000000", "215.31530000", 1748977079999, "564142.39373500", 1153, "162.53180000", "425846.32155300", "0"], [1748977080000, "2620.19000000", "2620.20000000", "2617.31000000", "2618.00000000", "367.42970000", 1748977139999, "962126.34484500", 1562, "137.66560000", "360387.89773400", "0"], [1748977140000, "2618.00000000", "2618.75000000", "2617.99000000", "2618.41000000", "102.53610000", 1748977199999, "268495.91754100", 596, "66.02570000", "172886.97797200", "0"], [1748977200000, "2618.42000000", "2621.79000000", "2618.41000000", "2620.91000000", "179.00800000", 1748977259999, "469060.25473300", 2238, "120.16840000", "314856.71559400", "0"], [1748977260000, "2620.90000000", "2621.45000000", "2619.74000000", "2619.74000000", "64.45090000", 1748977319999, "168907.15152000", 1084, "32.15240000", "84259.71589300", "0"], [1748977320000, "2619.75000000", "2619.99000000", "2619.50000000", "2619.59000000", "109.72980000", 1748977379999, "287475.97243500", 750, "41.90930000", "109791.31540400", "0"], [1748977380000, "2619.59000000", "2622.87000000", "2619.59000000", "2622.86000000", "378.46000000", 1748977439999, "991954.29428700", 1444, "343.33250000", "899884.25295600", "0"], [1748977440000, "2622.86000000", "2623.00000000", "2622.46000000", "2622.77000000", "87.44650000", 1748977499999, "229349.71513600", 610, "47.88110000", "125577.23006200", "0"], [1748977500000, "2622.77000000", "2623.77000000", "2622.76000000", "2623.76000000", "126.37770000", 1748977559999, "331514.48280500", 1220, "79.87230000", "209519.24019800", "0"], [1748977560000, "2623.76000000", "2625.83000000", "2623.76000000", "2625.39000000", "280.43890000", 1748977619999, "736192.31348200", 2139, "170.98540000", "448844.51869700", "0"], [1748977620000, "2625.39000000", "2625.40000000", "2623.80000000", "2624.49000000", "126.92370000", 1748977679999, "333115.51049900", 1535, "34.84870000", "91458.35912100", "0"], [1748977680000, "2624.50000000", "2625.74000000", "2624.25000000", "2624.84000000", "103.58020000", 1748977739999, "271898.20496400", 1230, "35.35350000", "92802.52435900", "0"], [1748977740000, "2624.85000000", "2624.85000000", "2623.30000000", "2623.70000000", "134.70660000", 1748977799999, "353485.43799800", 1036, "49.28140000", "129324.75585900", "0"], [1748977800000, "2623.70000000", "2623.70000000", "2621.50000000", "2621.50000000", "65.94880000", 1748977859999, "172950.54262400", 1164, "8.98770000", "23566.96517100", "0"], [1748977860000, "2621.50000000", "2621.51000000", "2619.75000000", "2620.96000000", "102.50590000", 1748977919999, "268608.74385800", 1267, "26.50520000", "69458.49064900", "0"], [1748977920000, "2620.97000000", "2622.30000000", "2620.96000000", "2622.29000000", "135.20450000", 1748977979999, "354436.83264700", 985, "112.12030000", "293912.81830700", "0"], [1748977980000, "2622.30000000", "2622.50000000", "2621.99000000", "2621.99000000", "73.75390000", 1748978039999, "193407.74477800", 533, "19.48250000", "51089.29030800", "0"], [1748978040000, "2622.00000000", "2622.00000000", "2620.50000000", "2620.79000000", "85.62680000", 1748978099999, "224425.23666500", 865, "49.56190000", "129890.29346700", "0"], [1748978100000, "2620.80000000", "2621.33000000", "2619.74000000", "2621.27000000", "139.50160000", 1748978159999, "365551.83559200", 1303, "84.71700000", "221987.57239600", "0"], [1748978160000, "2621.27000000", "2622.00000000", "2620.96000000", "2621.43000000", "63.12520000", 1748978219999, "165484.72776500", 1039, "35.88720000", "94074.48746500", "0"], [1748978220000, "2621.44000000", "2624.67000000", "2621.43000000", "2624.66000000", "179.74250000", 1748978279999, "471570.03524500", 1162, "149.29870000", "391702.55673300", "0"], [1748978280000, "2624.67000000", "2626.09000000", "2624.66000000", "2626.08000000", "153.79880000", 1748978339999, "403755.24323400", 824, "124.98880000", "328118.08792800", "0"], [1748978340000, "2626.08000000", "2626.09000000", "2624.83000000", "2625.41000000", "94.69090000", 1748978399999, "248600.24676000", 678, "54.32400000", "142609.10782100", "0"], [1748978400000, "2625.41000000", "2625.50000000", "2624.78000000", "2624.81000000", "79.44160000", 1748978459999, "208557.39726700", 644, "43.35310000", "113817.28240700", "0"], [1748978460000, "2624.80000000", "2625.50000000", "2624.40000000", "2625.50000000", "53.25540000", 1748978519999, "139789.68848600", 648, "16.67890000", "43781.13560300", "0"], [1748978520000, "2625.50000000", "2626.00000000", "2624.99000000", "2625.31000000", "218.31230000", 1748978579999, "573190.82991700", 1293, "44.88360000", "117845.86933700", "0"], [1748978580000, "2625.31000000", "2626.46000000", "2625.30000000", "2626.18000000", "93.63330000", 1748978639999, "245875.41537800", 871, "46.33770000", "121682.42479200", "0"], [1748978640000, "2626.18000000", "2627.56000000", "2626.00000000", "2626.79000000", "163.86900000", 1748978699999, "430447.39104300", 844, "155.53860000", "408566.75032100", "0"], [1748978700000, "2626.78000000", "2627.09000000", "2624.99000000", "2624.99000000", "232.81600000", 1748978759999, "611489.22492800", 1447, "114.83260000", "301643.14360600", "0"], [1748978760000, "2625.00000000", "2627.47000000", "2625.00000000", "2627.46000000", "138.93870000", 1748978819999, "364830.63758800", 1385, "88.59370000", "232631.62948900", "0"], [1748978820000, "2627.46000000", "2627.47000000", "2626.78000000", "2626.85000000", "90.15670000", 1748978879999, "236853.24543800", 879, "42.55520000", "111798.59791900", "0"], [1748978880000, "2626.84000000", "2628.57000000", "2626.84000000", "2628.11000000", "142.22050000", 1748978939999, "373737.51268500", 1149, "101.86270000", "267669.97633000", "0"], [1748978940000, "2628.11000000", "2628.53000000", "2626.31000000", "2626.31000000", "214.60940000", 1748978999999, "563905.55195000", 2095, "83.18840000", "218586.14290400", "0"], [1748979000000, "2626.30000000", "2626.30000000", "2622.92000000", "2624.30000000", "209.86170000", 1748979059999, "550624.46331000", 2426, "92.03160000", "241438.95955700", "0"], [1748979060000, "2624.30000000", "2625.40000000", "2622.27000000", "2622.60000000", "221.43970000", 1748979119999, "581120.38960900", 2439, "116.35440000", "305376.83560200", "0"], [1748979120000, "2622.59000000", "2622.60000000", "2621.75000000", "2622.23000000", "101.95460000", 1748979179999, "267352.19888100", 1214, "35.85470000", "94017.02346300", "0"], [1748979180000, "2622.24000000", "2624.78000000", "2622.24000000", "2624.21000000", "289.51210000", 1748979239999, "759634.78000300", 2812, "228.34930000", "599145.66597400", "0"], [1748979240000, "2624.20000000", "2624.20000000", "2621.10000000", "2622.45000000", "273.71920000", 1748979299999, "717738.38339500", 2029, "113.66750000", "298018.65653500", "0"], [1748979300000, "2622.45000000", "2624.09000000", "2622.45000000", "2623.76000000", "134.18610000", 1748979359999, "352028.04724600", 1317, "66.56230000", "174605.35326500", "0"], [1748979360000, "2623.76000000", "2623.77000000", "2623.11000000", "2623.50000000", "89.09080000", 1748979419999, "233719.35445400", 1019, "41.01190000", "107586.52234900", "0"], [1748979420000, "2623.49000000", "2624.30000000", "2623.09000000", "2623.09000000", "177.93460000", 1748979479999, "466851.95111100", 1407, "65.05150000", "170674.97702800", "0"], [1748979480000, "2623.09000000", "2623.37000000", "2621.78000000", "2622.17000000", "235.93590000", 1748979539999, "618769.57733500", 2493, "127.51030000", "334390.82728300", "0"], [1748979540000, "2622.17000000", "2622.93000000", "2620.51000000", "2621.29000000", "208.74090000", 1748979599999, "547167.74668900", 2078, "93.94790000", "246254.18872000", "0"], [1748979600000, "2621.29000000", "2623.40000000", "2621.20000000", "2622.77000000", "172.96350000", 1748979659999, "453564.31341400", 1549, "79.24210000", "207791.63174300", "0"], [1748979660000, "2622.76000000", "2622.77000000", "2619.21000000", "2620.82000000", "291.70460000", 1748979719999, "764383.50250900", 3108, "164.21890000", "430265.21567400", "0"], [1748979720000, "2620.82000000", "2620.90000000", "2619.00000000", "2620.51000000", "245.24380000", 1748979779999, "642572.37417300", 1519, "99.01560000", "259399.34586400", "0"], [1748979780000, "2620.51000000", "2622.00000000", "2620.51000000", "2621.14000000", "117.54880000", 1748979839999, "308106.11486100", 1793, "76.98220000", "201766.59648900", "0"], [1748979840000, "2621.14000000", "2621.15000000", "2620.75000000", "2621.00000000", "58.33580000", 1748979899999, "152893.56941100", 596, "17.88450000", "46872.43150900", "0"], [1748979900000, "2621.00000000", "2621.76000000", "2620.57000000", "2620.75000000", "87.84430000", 1748979959999, "230230.96765200", 1520, "36.39560000", "95385.86638000", "0"], [1748979960000, "2620.75000000", "2620.90000000", "2620.02000000", "2620.40000000", "102.33080000", 1748980019999, "268136.13846900", 863, "36.04250000", "94435.67655400", "0"], [1748980020000, "2620.40000000", "2623.12000000", "2620.08000000", "2623.12000000", "355.65000000", 1748980079999, "932469.47469400", 2963, "220.02850000", "576849.11973800", "0"], [1748980080000, "2623.12000000", "2623.94000000", "2620.50000000", "2620.55000000", "176.35210000", 1748980139999, "462462.89542500", 1800, "61.42590000", "161100.90401100", "0"], [1748980140000, "2620.54000000", "2620.55000000", "2616.71000000", "2617.48000000", "209.61460000", 1748980199999, "548921.64955200", 2560, "47.39510000", "124087.67353000", "0"], [1748980200000, "2617.49000000", "2618.70000000", "2615.11000000", "2618.32000000", "362.53690000", 1748980259999, "948873.86015700", 2783, "280.14020000", "733211.37744500", "0"], [1748980260000, "2618.32000000", "2620.50000000", "2617.61000000", "2619.52000000", "439.89140000", 1748980319999, "1152061.93677100", 2894, "289.25580000", "757477.26907400", "0"], [1748980320000, "2619.51000000", "2619.51000000", "2615.93000000", "2618.49000000", "243.25190000", 1748980379999, "636644.48844500", 3156, "69.53010000", "181953.66924100", "0"], [1748980380000, "2618.50000000", "2619.75000000", "2618.49000000", "2619.50000000", "131.80490000", 1748980439999, "345210.04154500", 1589, "75.52460000", "197801.98275600", "0"], [1748980440000, "2619.49000000", "2619.49000000", "2618.07000000", "2618.21000000", "208.21230000", 1748980499999, "545238.00903100", 1349, "39.78340000", "104165.29367000", "0"], [1748980500000, "2618.21000000", "2619.63000000", "2617.02000000", "2619.62000000", "171.48240000", 1748980559999, "449003.61615900", 2210, "60.31960000", "157947.92681400", "0"], [1748980560000, "2619.63000000", "2620.44000000", "2619.30000000", "2620.44000000", "88.61340000", 1748980619999, "232156.31515400", 854, "58.92300000", "154374.22211700", "0"], [1748980620000, "2620.44000000", "2623.77000000", "2620.43000000", "2623.76000000", "181.20850000", 1748980679999, "475201.62000300", 1904, "123.32080000", "323354.70637200", "0"], [1748980680000, "2623.76000000", "2624.90000000", "2622.22000000", "2624.78000000", "283.71020000", 1748980739999, "744318.45134300", 1635, "94.21300000", "247213.05110300", "0"], [1748980740000, "2624.77000000", "2625.19000000", "2622.90000000", "2625.16000000", "308.78480000", 1748980799999, "810217.34726000", 4386, "165.16710000", "433345.96240900", "0"], [1748980800000, "2625.19000000", "2625.61000000", "2622.41000000", "2622.41000000", "230.59910000", 1748980859999, "604933.30994700", 2448, "140.86290000", "369482.67546000", "0"], [1748980860000, "2622.40000000", "2624.49000000", "2622.00000000", "2624.40000000", "72.12730000", 1748980919999, "189177.12577700", 2217, "43.17500000", "113242.80419900", "0"], [1748980920000, "2624.41000000", "2624.41000000", "2621.16000000", "2621.49000000", "101.52660000", 1748980979999, "266231.61007700", 2029, "39.95590000", "104761.68190900", "0"], [1748980980000, "2621.50000000", "2621.50000000", "2620.50000000", "2621.20000000", "45.68890000", 1748981039999, "119744.60160600", 1298, "10.02900000", "26284.16350000", "0"], [1748981040000, "2621.21000000", "2623.15000000", "2620.75000000", "2621.21000000", "1039.64640000", 1748981099999, "2725880.14340500", 2463, "907.96430000", "2380680.23144600", "0"], [1748981100000, "2621.20000000", "2621.20000000", "2618.02000000", "2619.93000000", "378.33380000", 1748981159999, "990927.83551600", 2461, "144.41610000", "378256.11715000", "0"], [1748981160000, "2619.93000000", "2620.20000000", "2617.81000000", "2617.81000000", "204.52140000", 1748981219999, "535574.39181200", 1662, "87.55650000", "229265.35221100", "0"], [1748981220000, "2617.80000000", "2620.92000000", "2617.07000000", "2620.14000000", "283.22390000", 1748981279999, "741849.51192700", 1939, "192.54020000", "504303.39078600", "0"], [1748981280000, "2620.13000000", "2621.74000000", "2620.13000000", "2621.48000000", "65.68680000", 1748981339999, "172180.65695100", 1210, "37.93460000", "99436.78408500", "0"], [1748981340000, "2621.48000000", "2621.49000000", "2620.75000000", "2621.39000000", "31.66210000", 1748981399999, "82990.62890100", 693, "8.29120000", "21731.65594100", "0"], [1748981400000, "2621.39000000", "2621.40000000", "2619.81000000", "2620.10000000", "335.66950000", 1748981459999, "879605.94561200", 653, "12.22670000", "32042.04920400", "0"], [1748981460000, "2620.09000000", "2621.93000000", "2619.74000000", "2621.92000000", "127.08230000", 1748981519999, "333086.60015600", 1211, "107.31770000", "281277.81062300", "0"], [1748981520000, "2621.92000000", "2621.92000000", "2620.51000000", "2620.52000000", "47.39830000", 1748981579999, "124237.67305000", 810, "3.11750000", "8171.11674900", "0"], [1748981580000, "2620.53000000", "2620.90000000", "2620.52000000", "2620.89000000", "16.76810000", 1748981639999, "43946.49950400", 293, "10.88460000", "28526.64001000", "0"], [1748981640000, "2620.90000000", "2620.90000000", "2618.74000000", "2619.74000000", "241.73330000", 1748981699999, "633128.60537800", 1589, "191.00530000", "500238.99722800", "0"], [1748981700000, "2619.75000000", "2619.99000000", "2618.01000000", "2618.57000000", "146.48790000", 1748981759999, "383694.70070600", 1393, "56.69170000", "148494.76075900", "0"], [1748981760000, "2618.57000000", "2618.58000000", "2613.90000000", "2615.21000000", "345.95330000", 1748981819999, "904923.71159300", 2735, "121.52110000", "317724.16350400", "0"], [1748981820000, "2615.20000000", "2615.20000000", "2611.10000000", "2611.10000000", "514.07780000", 1748981879999, "1343145.83960000", 3240, "100.78620000", "263302.22720300", "0"], [1748981880000, "2611.10000000", "2612.50000000", "2609.65000000", "2610.49000000", "592.88720000", 1748981939999, "1548026.10357900", 2744, "296.86170000", "775176.20641300", "0"], [1748981940000, "2610.49000000", "2610.70000000", "2609.11000000", "2610.39000000", "97.46810000", 1748981999999, "254412.73744200", 1777, "28.47000000", "74305.00715800", "0"], [1748982000000, "2610.39000000", "2612.31000000", "2609.66000000", "2611.61000000", "158.33390000", 1748982059999, "413402.25303900", 1802, "93.00720000", "242845.22465400", "0"], [1748982060000, "2611.60000000", "2611.62000000", "2607.50000000", "2608.39000000", "382.32880000", 1748982119999, "997649.85444600", 3194, "157.93450000", "411973.00248000", "0"], [1748982120000, "2608.39000000", "2610.40000000", "2608.01000000", "2610.17000000", "193.30610000", 1748982179999, "504386.93271000", 2689, "144.99680000", "378325.37277500", "0"], [1748982180000, "2610.16000000", "2610.71000000", "2609.58000000", "2610.70000000", "165.40010000", 1748982239999, "431731.32543500", 1451, "92.45130000", "241300.97635900", "0"], [1748982240000, "2610.71000000", "2612.72000000", "2610.70000000", "2612.71000000", "119.50380000", 1748982299999, "312074.56357500", 1216, "94.66680000", "247214.55851700", "0"], [1748982300000, "2612.72000000", "2614.41000000", "2612.72000000", "2614.41000000", "145.29840000", 1748982359999, "379755.54112200", 1613, "110.16220000", "287917.80658900", "0"], [1748982360000, "2614.42000000", "2614.70000000", "2612.24000000", "2612.83000000", "416.53760000", 1748982419999, "1088751.44890800", 1513, "133.56500000", "349091.06251000", "0"], [1748982420000, "2612.84000000", "2612.84000000", "2608.23000000", "2608.24000000", "185.50310000", 1748982479999, "484172.33102100", 2028, "29.41670000", "76777.66866600", "0"], [1748982480000, "2608.23000000", "2608.40000000", "2604.81000000", "2605.64000000", "752.83060000", 1748982539999, "1962244.21141600", 4190, "207.01680000", "539637.39213700", "0"], [1748982540000, "2605.65000000", "2605.80000000", "2603.91000000", "2604.32000000", "330.12250000", 1748982599999, "859804.14805000", 1936, "158.64320000", "413171.11160300", "0"], [1748982600000, "2604.33000000", "2604.90000000", "2597.06000000", "2598.20000000", "2078.56210000", 1748982659999, "5405003.09966000", 9000, "756.92170000", "1968283.45287800", "0"], [1748982660000, "2598.20000000", "2599.19000000", "2596.30000000", "2596.72000000", "623.93870000", 1748982719999, "1620635.24791500", 4457, "239.23440000", "621417.17648200", "0"], [1748982720000, "2596.72000000", "2597.64000000", "2594.40000000", "2596.53000000", "416.99420000", 1748982779999, "1082446.04224000", 4533, "200.06370000", "519385.98107900", "0"], [1748982780000, "2596.52000000", "2600.73000000", "2594.70000000", "2599.08000000", "498.55470000", 1748982839999, "1295576.33620900", 4110, "315.24980000", "819194.54044300", "0"], [1748982840000, "2599.07000000", "2603.22000000", "2598.29000000", "2603.22000000", "441.00200000", 1748982899999, "1146698.26071400", 3535, "365.89520000", "951400.41104800", "0"], [1748982900000, "2603.21000000", "2604.41000000", "2601.36000000", "2603.50000000", "183.93770000", 1748982959999, "478813.05894700", 2265, "119.52460000", "311155.51894600", "0"], [1748982960000, "2603.51000000", "2606.80000000", "2603.26000000", "2606.80000000", "264.74070000", 1748983019999, "689771.46966200", 2299, "228.63300000", "595683.20864300", "0"], [1748983020000, "2606.80000000", "2610.71000000", "2606.79000000", "2609.85000000", "372.32630000", 1748983079999, "971244.87634800", 3164, "288.11720000", "751539.99295300", "0"], [1748983080000, "2609.85000000", "2611.57000000", "2609.84000000", "2611.36000000", "142.20650000", 1748983139999, "371272.60920900", 1767, "87.80830000", "229242.34439500", "0"], [1748983140000, "2611.36000000", "2612.00000000", "2609.80000000", "2610.84000000", "201.76110000", 1748983199999, "526752.74305300", 1977, "72.27380000", "188674.97464400", "0"], [1748983200000, "2610.84000000", "2613.72000000", "2610.78000000", "2613.00000000", "202.42700000", 1748983259999, "528815.65322800", 2262, "151.29140000", "395239.93685800", "0"], [1748983260000, "2613.00000000", "2613.72000000", "2612.12000000", "2613.69000000", "156.69460000", 1748983319999, "409462.69185400", 2133, "100.33950000", "262195.06278400", "0"], [1748983320000, "2613.69000000", "2618.00000000", "2613.00000000", "2617.93000000", "348.29950000", 1748983379999, "910936.84583400", 3441, "268.54310000", "702411.71573600", "0"], [1748983380000, "2617.93000000", "2619.17000000", "2617.42000000", "2617.43000000", "304.75810000", 1748983439999, "797988.45117800", 2670, "192.61860000", "504344.66386000", "0"], [1748983440000, "2617.43000000", "2618.00000000", "2615.93000000", "2616.30000000", "79.38380000", 1748983499999, "207746.73836400", 1498, "26.04860000", "68168.25818900", "0"], [1748983500000, "2616.30000000", "2618.70000000", "2615.80000000", "2618.69000000", "141.45260000", 1748983559999, "370159.33967200", 1941, "97.95320000", "256325.76206900", "0"], [1748983560000, "2618.70000000", "2619.46000000", "2616.10000000", "2616.10000000", "133.44750000", 1748983619999, "349351.86294800", 1603, "83.02270000", "217360.34935000", "0"], [1748983620000, "2616.10000000", "2616.11000000", "2612.99000000", "2612.99000000", "774.36690000", 1748983679999, "2024538.30447200", 1874, "108.55750000", "283870.17274700", "0"], [1748983680000, "2612.99000000", "2615.42000000", "2612.99000000", "2613.43000000", "119.92080000", 1748983739999, "313472.21825000", 1692, "74.39560000", "194454.33665700", "0"], [1748983740000, "2613.44000000", "2614.50000000", "2613.43000000", "2613.43000000", "64.97640000", 1748983799999, "169847.60494700", 1189, "41.67770000", "108945.17807600", "0"], [1748983800000, "2613.43000000", "2613.43000000", "2610.37000000", "2612.29000000", "152.77800000", 1748983859999, "398975.37722000", 2318, "71.34760000", "186301.78479800", "0"], [1748983860000, "2612.30000000", "2613.00000000", "2611.01000000", "2611.76000000", "114.34130000", 1748983919999, "298656.31650200", 1577, "56.08360000", "146477.84300100", "0"], [1748983920000, "2611.77000000", "2612.00000000", "2611.30000000", "2611.99000000", "73.75180000", 1748983979999, "192612.61238100", 1156, "41.52540000", "108446.08920600", "0"], [1748983980000, "2611.99000000", "2614.50000000", "2611.99000000", "2614.50000000", "96.67900000", 1748984039999, "252641.37012800", 928, "76.72960000", "200510.93565400", "0"], [1748984040000, "2614.49000000", "2616.39000000", "2614.30000000", "2616.30000000", "103.07710000", 1748984099999, "269606.85698800", 946, "57.18410000", "149577.65630300", "0"], [1748984100000, "2616.30000000", "2616.30000000", "2613.99000000", "2615.28000000", "114.45660000", 1748984159999, "299293.54958500", 1163, "46.76030000", "122260.85296400", "0"], [1748984160000, "2615.29000000", "2615.29000000", "2614.24000000", "2614.30000000", "46.66060000", 1748984219999, "121999.85682600", 941, "15.38000000", "40211.09913200", "0"], [1748984220000, "2614.31000000", "2614.76000000", "2612.96000000", "2613.66000000", "121.31950000", 1748984279999, "317061.07289100", 1074, "10.51790000", "27491.80840000", "0"], [1748984280000, "2613.67000000", "2615.73000000", "2613.67000000", "2615.41000000", "183.73810000", 1748984339999, "480534.05738500", 1224, "69.91910000", "182841.94768800", "0"], [1748984340000, "2615.41000000", "2615.67000000", "2614.50000000", "2614.99000000", "78.70350000", 1748984399999, "205799.70448300", 887, "44.56270000", "116525.05354800", "0"], [1748984400000, "2615.00000000", "2615.88000000", "2614.01000000", "2615.88000000", "89.92830000", 1748984459999, "235163.15637900", 1126, "60.96080000", "159416.15818300", "0"], [1748984460000, "2615.89000000", "2616.74000000", "2614.20000000", "2614.21000000", "130.10720000", 1748984519999, "340324.17521100", 1359, "62.52420000", "163555.64610300", "0"], [1748984520000, "2614.20000000", "2614.21000000", "2607.94000000", "2609.30000000", "262.05010000", 1748984579999, "683992.41780900", 3944, "135.48840000", "353627.50940400", "0"], [1748984580000, "2609.31000000", "2610.59000000", "2608.92000000", "2609.69000000", "81.20730000", 1748984639999, "211936.69121800", 1724, "42.71960000", "111491.38510800", "0"], [1748984640000, "2609.70000000", "2612.00000000", "2609.50000000", "2610.41000000", "211.96030000", 1748984699999, "553367.00251800", 1815, "139.68240000", "364677.47890300", "0"], [1748984700000, "2610.40000000", "2610.60000000", "2607.04000000", "2610.05000000", "121.58720000", 1748984759999, "317170.27828600", 2123, "47.84070000", "124789.58297400", "0"], [1748984760000, "2610.05000000", "2612.50000000", "2609.69000000", "2612.49000000", "117.66480000", 1748984819999, "307196.38628200", 1728, "56.40320000", "147268.97548600", "0"], [1748984820000, "2612.49000000", "2615.30000000", "2612.49000000", "2614.90000000", "113.12960000", 1748984879999, "295751.33781500", 1697, "81.55360000", "213187.44007500", "0"], [1748984880000, "2614.90000000", "2615.00000000", "2614.79000000", "2614.80000000", "39.44540000", 1748984939999, "103148.37369400", 318, "20.65110000", "54001.67756200", "0"], [1748984940000, "2614.79000000", "2615.17000000", "2613.35000000", "2613.36000000", "235.80130000", 1748984999999, "616542.33724200", 980, "134.19520000", "350880.08642800", "0"], [1748985000000, "2613.36000000", "2613.36000000", "2610.49000000", "2610.50000000", "141.33220000", 1748985059999, "369240.45904200", 1093, "98.07790000", "256257.27240300", "0"], [1748985060000, "2610.50000000", "2610.69000000", "2605.44000000", "2606.40000000", "1731.91380000", 1748985119999, "4517727.71019500", 3262, "299.51940000", "781277.32093300", "0"], [1748985120000, "2606.40000000", "2607.50000000", "2606.06000000", "2607.50000000", "172.33360000", 1748985179999, "449223.85741800", 1517, "109.56900000", "285604.91301900", "0"], [1748985180000, "2607.50000000", "2607.90000000", "2606.68000000", "2606.68000000", "88.72120000", 1748985239999, "231330.01588200", 886, "36.56600000", "95343.75757100", "0"], [1748985240000, "2606.69000000", "2606.69000000", "2605.41000000", "2606.02000000", "141.00290000", 1748985299999, "367469.20214400", 1556, "87.95510000", "229220.09527200", "0"], [1748985300000, "2606.02000000", "2606.19000000", "2605.13000000", "2605.13000000", "163.72500000", 1748985359999, "426618.20412500", 1492, "46.45730000", "121047.44576200", "0"], [1748985360000, "2605.12000000", "2605.19000000", "2603.30000000", "2604.70000000", "179.88940000", 1748985419999, "468502.06679900", 2180, "86.50460000", "225291.61989100", "0"], [1748985420000, "2604.71000000", "2606.50000000", "2604.67000000", "2606.49000000", "124.77210000", 1748985479999, "325055.58033300", 1515, "71.05960000", "185129.97785400", "0"], [1748985480000, "2606.50000000", "2608.70000000", "2605.67000000", "2608.59000000", "184.11210000", 1748985539999, "480026.31796300", 1421, "152.86730000", "398557.68511000", "0"], [1748985540000, "2608.59000000", "2608.59000000", "2607.18000000", "2607.61000000", "103.97740000", 1748985599999, "271174.14649500", 1157, "26.17890000", "68264.57307900", "0"], [1748985600000, "2607.60000000", "2607.60000000", "2604.30000000", "2604.30000000", "141.28080000", 1748985659999, "368064.67198100", 1584, "47.38450000", "123411.59487300", "0"], [1748985660000, "2604.30000000", "2604.31000000", "2601.05000000", "2602.05000000", "432.91590000", 1748985719999, "1126580.14015600", 2362, "124.18480000", "323108.63130600", "0"], [1748985720000, "2602.06000000", "2602.20000000", "2601.28000000", "2601.70000000", "140.70030000", 1748985779999, "366080.92681600", 964, "37.20910000", "96808.08585300", "0"], [1748985780000, "2601.70000000", "2602.90000000", "2601.70000000", "2602.32000000", "193.91020000", 1748985839999, "504640.97872100", 1228, "111.11500000", "289151.37844400", "0"], [1748985840000, "2602.32000000", "2603.00000000", "2602.10000000", "2603.00000000", "97.22810000", 1748985899999, "253004.91240800", 512, "69.67690000", "181310.24967500", "0"], [1748985900000, "2603.00000000", "2605.50000000", "2602.99000000", "2604.41000000", "341.66090000", 1748985959999, "889773.69870800", 1897, "234.17550000", "609855.39912600", "0"], [1748985960000, "2604.41000000", "2604.42000000", "2602.99000000", "2602.99000000", "157.81110000", 1748986019999, "410833.42254300", 1036, "49.29060000", "128305.80225900", "0"], [1748986020000, "2603.00000000", "2606.00000000", "2603.00000000", "2606.00000000", "233.08650000", 1748986079999, "607031.75478700", 1208, "169.66080000", "441868.00409100", "0"], [1748986080000, "2605.99000000", "2607.97000000", "2605.99000000", "2607.97000000", "77.07750000", 1748986139999, "200951.84402300", 974, "72.42220000", "188813.06463700", "0"], [1748986140000, "2607.97000000", "2611.70000000", "2607.97000000", "2611.70000000", "168.43400000", 1748986199999, "439709.03344300", 1636, "119.54150000", "312036.48255000", "0"], [1748986200000, "2611.71000000", "2613.03000000", "2611.70000000", "2613.03000000", "175.70380000", 1748986259999, "458979.77272100", 597, "150.72490000", "393729.83040300", "0"], [1748986260000, "2613.03000000", "2615.47000000", "2613.02000000", "2614.53000000", "218.72690000", 1748986319999, "571908.40822800", 1400, "116.95660000", "305758.84326800", "0"], [1748986320000, "2614.54000000", "2614.54000000", "2606.59000000", "2606.59000000", "454.46000000", 1748986379999, "1186419.51497100", 3494, "168.54470000", "440001.43165000", "0"], [1748986380000, "2606.59000000", "2608.00000000", "2605.59000000", "2606.22000000", "188.06550000", 1748986439999, "490246.26246400", 2001, "60.21540000", "156949.83965700", "0"], [1748986440000, "2606.22000000", "2606.70000000", "2604.90000000", "2605.79000000", "296.41750000", 1748986499999, "772401.93533400", 1823, "170.36490000", "443930.68344100", "0"], [1748986500000, "2605.80000000", "2607.80000000", "2605.79000000", "2607.68000000", "102.86080000", 1748986559999, "268186.35235100", 1002, "51.03610000", "133043.51513800", "0"], [1748986560000, "2607.68000000", "2607.68000000", "2603.50000000", "2604.01000000", "156.55290000", 1748986619999, "407859.62256600", 1790, "47.80200000", "124482.67699500", "0"], [1748986620000, "2604.01000000", "2606.24000000", "2603.85000000", "2605.67000000", "139.31610000", 1748986679999, "362914.19066100", 1239, "46.46150000", "121033.51279300", "0"], [1748986680000, "2605.68000000", "2605.68000000", "2603.88000000", "2604.49000000", "122.52160000", 1748986739999, "319090.07281900", 1100, "61.15490000", "159255.70838200", "0"], [1748986740000, "2604.49000000", "2604.70000000", "2603.99000000", "2604.00000000", "110.11650000", 1748986799999, "286791.43382800", 532, "25.53720000", "66506.06160600", "0"], [1748986800000, "2604.00000000", "2606.68000000", "2603.99000000", "2606.68000000", "174.63100000", 1748986859999, "455017.20118400", 1153, "126.35840000", "329213.72703800", "0"], [1748986860000, "2606.69000000", "2606.69000000", "2603.16000000", "2603.17000000", "157.04590000", 1748986919999, "409051.98349700", 1989, "39.13780000", "101912.36109800", "0"], [1748986920000, "2603.17000000", "2603.17000000", "2600.00000000", "2601.49000000", "591.18700000", 1748986979999, "1537577.12654300", 3142, "158.37880000", "411975.97130200", "0"], [1748986980000, "2601.50000000", "2602.00000000", "2600.33000000", "2601.00000000", "253.19520000", 1748987039999, "658516.12501800", 1636, "172.44690000", "448496.04648200", "0"], [1748987040000, "2601.00000000", "2602.00000000", "2600.85000000", "2601.86000000", "139.16940000", 1748987099999, "362035.20253100", 1448, "59.99500000", "156068.80105000", "0"], [1748987100000, "2601.87000000", "2604.00000000", "2601.01000000", "2604.00000000", "232.45920000", 1748987159999, "604981.17448200", 2240, "128.03820000", "333240.22594800", "0"], [1748987160000, "2603.99000000", "2605.37000000", "2603.99000000", "2605.36000000", "61.01740000", 1748987219999, "158940.76239400", 516, "43.16680000", "112434.49641400", "0"], [1748987220000, "2605.37000000", "2605.71000000", "2602.99000000", "2602.99000000", "125.15200000", 1748987279999, "325982.89118900", 1261, "65.37170000", "170268.69341800", "0"], [1748987280000, "2602.99000000", "2602.99000000", "2600.00000000", "2600.09000000", "279.53750000", 1748987339999, "727057.84915100", 1518, "133.55610000", "347399.68701200", "0"], [1748987340000, "2600.08000000", "2601.99000000", "2596.73000000", "2600.00000000", "483.59560000", 1748987399999, "1257241.51740500", 3819, "243.63810000", "633286.13210600", "0"], [1748987400000, "2600.01000000", "2601.27000000", "2598.47000000", "2598.48000000", "226.92630000", 1748987459999, "589865.02502900", 1945, "89.27340000", "232054.88131100", "0"], [1748987460000, "2598.47000000", "2598.48000000", "2597.63000000", "2598.17000000", "168.16360000", 1748987519999, "436896.28258100", 956, "69.10010000", "179522.15850400", "0"], [1748987520000, "2598.18000000", "2601.01000000", "2598.17000000", "2601.01000000", "120.62540000", 1748987579999, "313584.03973600", 1882, "71.18850000", "185070.13921000", "0"], [1748987580000, "2601.01000000", "2603.67000000", "2601.00000000", "2601.84000000", "137.81790000", 1748987639999, "358719.14056700", 1561, "84.96000000", "221125.55122700", "0"], [1748987640000, "2601.84000000", "2601.84000000", "2597.90000000", "2597.90000000", "283.97690000", 1748987699999, "738498.61207000", 2032, "142.83870000", "371455.52047300", "0"], [1748987700000, "2597.91000000", "2599.66000000", "2596.44000000", "2596.63000000", "343.65550000", 1748987759999, "892711.67226200", 2606, "142.85230000", "371093.39983900", "0"], [1748987760000, "2596.63000000", "2596.64000000", "2575.00000000", "2586.27000000", "6903.13290000", 1748987819999, "17833375.06192300", 19027, "2323.59700000", "6002714.20613400", "0"], [1748987820000, "2586.27000000", "2586.50000000", "2584.50000000", "2585.57000000", "228.39590000", 1748987879999, "590610.38799600", 3506, "108.75860000", "281226.12642100", "0"], [1748987880000, "2585.57000000", "2589.96000000", "2585.57000000", "2589.88000000", "329.28700000", 1748987939999, "852164.98778600", 4138, "178.22340000", "461103.14732000", "0"], [1748987940000, "2589.88000000", "2594.63000000", "2589.00000000", "2589.22000000", "435.59130000", 1748987999999, "1129086.06507500", 4896, "230.69920000", "598003.23340000", "0"], [1748988000000, "2589.23000000", "2593.30000000", "2586.53000000", "2591.00000000", "788.73290000", 1748988059999, "2042468.81720600", 6193, "506.88050000", "1312356.74738900", "0"], [1748988060000, "2591.00000000", "2592.99000000", "2587.90000000", "2591.43000000", "236.27910000", 1748988119999, "612136.08269200", 6150, "71.84420000", "186141.65616200", "0"], [1748988120000, "2591.48000000", "2591.48000000", "2586.90000000", "2588.72000000", "512.74230000", 1748988179999, "1327192.46338300", 6469, "246.06330000", "636878.16168700", "0"], [1748988180000, "2588.72000000", "2593.23000000", "2587.31000000", "2590.52000000", "398.25640000", 1748988239999, "1031810.14190200", 4837, "163.73800000", "424126.24618400", "0"], [1748988240000, "2590.51000000", "2593.79000000", "2590.20000000", "2592.80000000", "335.88520000", 1748988299999, "870887.68958800", 3732, "137.96530000", "357681.91368200", "0"], [1748988300000, "2592.79000000", "2595.65000000", "2592.50000000", "2594.90000000", "265.10780000", 1748988359999, "687860.97574800", 2951, "174.01640000", "451482.34000700", "0"], [1748988360000, "2594.90000000", "2595.63000000", "2592.49000000", "2592.49000000", "277.92730000", 1748988419999, "721171.46793300", 2527, "87.54890000", "227208.56684800", "0"], [1748988420000, "2592.49000000", "2592.49000000", "2589.31000000", "2590.80000000", "132.40460000", 1748988479999, "343048.82943700", 2160, "54.18900000", "140385.78047500", "0"], [1748988480000, "2590.82000000", "2595.63000000", "2590.82000000", "2595.62000000", "109.37570000", 1748988539999, "283671.44788300", 2426, "75.84840000", "196712.89152800", "0"], [1748988540000, "2595.62000000", "2597.09000000", "2593.74000000", "2594.10000000", "330.98110000", 1748988599999, "859074.35223400", 2166, "118.68080000", "308010.74684800", "0"], [1748988600000, "2594.15000000", "2596.60000000", "2593.87000000", "2595.05000000", "164.54660000", 1748988659999, "426994.10795100", 2328, "98.75040000", "256259.86984900", "0"], [1748988660000, "2595.06000000", "2597.00000000", "2595.05000000", "2596.99000000", "73.34190000", 1748988719999, "190404.80813700", 1220, "42.98750000", "111597.58162800", "0"], [1748988720000, "2596.99000000", "2597.69000000", "2595.20000000", "2595.62000000", "204.85500000", 1748988779999, "531922.13417400", 1980, "105.50950000", "273991.15142500", "0"], [1748988780000, "2595.63000000", "2596.40000000", "2595.20000000", "2596.40000000", "56.42150000", 1748988839999, "146455.12272200", 1286, "25.02190000", "64944.12849300", "0"], [1748988840000, "2596.40000000", "2596.50000000", "2595.62000000", "2596.30000000", "123.06700000", 1748988899999, "319498.64406700", 1253, "81.55020000", "211712.12453100", "0"], [1748988900000, "2596.30000000", "2596.30000000", "2594.10000000", "2594.51000000", "125.95930000", 1748988959999, "326850.68921900", 1773, "36.54770000", "94823.89103200", "0"], [1748988960000, "2594.51000000", "2596.63000000", "2591.70000000", "2596.63000000", "172.75770000", 1748989019999, "448093.82867100", 2843, "99.84660000", "259016.97667900", "0"], [1748989020000, "2596.63000000", "2597.46000000", "2595.51000000", "2597.38000000", "204.82690000", 1748989079999, "531791.13149200", 1641, "127.55730000", "331185.25245800", "0"], [1748989080000, "2597.39000000", "2598.90000000", "2596.91000000", "2597.80000000", "156.64910000", 1748989139999, "406969.83664200", 2254, "114.77870000", "298190.69865500", "0"], [1748989140000, "2597.80000000", "2598.00000000", "2596.57000000", "2597.79000000", "157.10060000", 1748989199999, "408064.37955500", 1840, "75.54650000", "196235.53088600", "0"], [1748989200000, "2597.78000000", "2598.10000000", "2597.20000000", "2598.10000000", "72.19320000", 1748989259999, "187547.03295400", 868, "41.98490000", "109069.01810600", "0"], [1748989260000, "2598.10000000", "2598.90000000", "2597.63000000", "2598.30000000", "107.31880000", 1748989319999, "278843.72868400", 1033, "75.38650000", "195870.81477400", "0"], [1748989320000, "2598.30000000", "2598.31000000", "2596.87000000", "2597.60000000", "305.06420000", 1748989379999, "792462.28941800", 1504, "40.14230000", "104271.85034100", "0"], [1748989380000, "2597.60000000", "2599.36000000", "2597.29000000", "2597.90000000", "168.57780000", 1748989439999, "437991.34548600", 2464, "97.73570000", "253906.50996500", "0"], [1748989440000, "2597.90000000", "2599.00000000", "2596.69000000", "2597.60000000", "115.50740000", 1748989499999, "300089.19718300", 1750, "73.14840000", "190033.07811100", "0"], [1748989500000, "2597.60000000", "2599.48000000", "2597.60000000", "2598.60000000", "89.05070000", 1748989559999, "231418.02559000", 1655, "58.80010000", "152798.83155200", "0"], [1748989560000, "2598.60000000", "2599.30000000", "2598.15000000", "2598.65000000", "51.90180000", 1748989619999, "134884.39602900", 1106, "24.73100000", "64272.91666400", "0"], [1748989620000, "2598.65000000", "2599.49000000", "2598.65000000", "2599.48000000", "31.16140000", 1748989679999, "80993.15304200", 991, "12.70550000", "33022.68549000", "0"], [1748989680000, "2599.49000000", "2600.30000000", "2599.48000000", "2600.29000000", "162.17620000", 1748989739999, "421639.73345000", 1450, "62.78480000", "163223.75623300", "0"], [1748989740000, "2600.29000000", "2600.95000000", "2600.29000000", "2600.68000000", "93.03970000", 1748989799999, "241979.35091200", 651, "18.97740000", "49354.07894100", "0"], [1748989800000, "2600.67000000", "2600.79000000", "2598.98000000", "2600.11000000", "142.62800000", 1748989859999, "370835.09898200", 1564, "36.90540000", "95945.78436100", "0"], [1748989860000, "2600.10000000", "2603.70000000", "2600.00000000", "2603.30000000", "231.18650000", 1748989919999, "601656.15957800", 2032, "167.81450000", "436724.21782400", "0"], [1748989920000, "2603.30000000", "2605.12000000", "2603.30000000", "2604.42000000", "548.95390000", 1748989979999, "1429771.22710800", 1897, "240.84460000", "627273.11340700", "0"], [1748989980000, "2604.42000000", "2604.42000000", "2603.20000000", "2603.80000000", "126.33530000", 1748990039999, "328978.13081400", 1347, "49.32900000", "128452.07042300", "0"], [1748990040000, "2603.80000000", "2606.48000000", "2603.48000000", "2605.80000000", "246.80730000", 1748990099999, "642786.91127100", 1712, "119.23290000", "310582.45200000", "0"], [1748990100000, "2605.81000000", "2607.30000000", "2605.80000000", "2606.68000000", "251.09760000", 1748990159999, "654513.12966200", 1972, "147.99270000", "385741.10580400", "0"], [1748990160000, "2606.68000000", "2607.20000000", "2605.51000000", "2606.68000000", "34.41660000", 1748990219999, "89703.81525200", 1066, "18.79080000", "48974.37472900", "0"], [1748990220000, "2606.69000000", "2607.69000000", "2604.72000000", "2605.11000000", "87.07870000", 1748990279999, "226955.06465600", 1472, "32.15980000", "83818.11095200", "0"], [1748990280000, "2605.10000000", "2605.29000000", "2604.72000000", "2604.90000000", "34.49900000", 1748990339999, "89866.92478900", 552, "18.11800000", "47196.02242500", "0"], [1748990340000, "2604.89000000", "2604.90000000", "2603.01000000", "2603.50000000", "164.47880000", 1748990399999, "428237.62468000", 1222, "43.92850000", "114365.01314100", "0"], [1748990400000, "2603.51000000", "2604.64000000", "2603.50000000", "2604.40000000", "63.74450000", 1748990459999, "165994.62050800", 1243, "41.87300000", "109040.31316300", "0"], [1748990460000, "2604.39000000", "2606.15000000", "2604.39000000", "2606.15000000", "105.69740000", 1748990519999, "275365.92800500", 984, "92.45670000", "240869.30350100", "0"], [1748990520000, "2606.15000000", "2608.56000000", "2605.90000000", "2607.63000000", "196.51150000", 1748990579999, "512393.44260700", 1690, "110.55330000", "288269.02708300", "0"], [1748990580000, "2607.63000000", "2607.63000000", "2606.40000000", "2607.00000000", "54.91160000", 1748990639999, "143136.43065000", 774, "30.45530000", "79384.31428100", "0"], [1748990640000, "2606.99000000", "2608.04000000", "2605.45000000", "2608.04000000", "272.42090000", 1748990699999, "710024.96466700", 1290, "101.50360000", "264617.59724200", "0"], [1748990700000, "2608.04000000", "2608.17000000", "2607.70000000", "2608.17000000", "104.18820000", 1748990759999, "271722.58934300", 381, "10.39300000", "27104.50829400", "0"], [1748990760000, "2608.17000000", "2609.57000000", "2607.12000000", "2607.61000000", "188.32850000", 1748990819999, "491205.15632800", 1877, "139.20750000", "363066.92780200", "0"], [1748990820000, "2607.61000000", "2609.41000000", "2607.61000000", "2609.41000000", "83.93450000", 1748990879999, "218939.85664400", 1175, "70.58400000", "184115.79528300", "0"], [1748990880000, "2609.40000000", "2610.17000000", "2609.30000000", "2609.42000000", "123.37070000", 1748990939999, "321955.28810000", 1165, "81.86140000", "213624.72897500", "0"], [1748990940000, "2609.42000000", "2609.43000000", "2608.69000000", "2608.77000000", "52.16740000", 1748990999999, "136113.28160300", 506, "9.56090000", "24944.73193900", "0"], [1748991000000, "2608.76000000", "2609.50000000", "2608.15000000", "2608.16000000", "413.24590000", 1748991059999, "1078042.63676700", 1365, "165.32670000", "431280.01374700", "0"], [1748991060000, "2608.15000000", "2608.38000000", "2607.49000000", "2608.38000000", "84.96870000", 1748991119999, "221595.91799300", 687, "28.22470000", "73604.79908500", "0"], [1748991120000, "2608.38000000", "2608.70000000", "2608.10000000", "2608.10000000", "33.58530000", 1748991179999, "87607.05826800", 457, "14.95000000", "38997.00638200", "0"], [1748991180000, "2608.11000000", "2608.76000000", "2607.80000000", "2608.50000000", "110.02610000", 1748991239999, "286991.03814700", 973, "29.45020000", "76819.63612800", "0"], [1748991240000, "2608.50000000", "2609.00000000", "2607.40000000", "2607.40000000", "47.92590000", 1748991299999, "124998.29708500", 759, "8.62300000", "22492.83382300", "0"], [1748991300000, "2607.40000000", "2607.69000000", "2606.49000000", "2607.68000000", "83.78890000", 1748991359999, "218459.76881800", 774, "23.03540000", "60056.83831500", "0"], [1748991360000, "2607.69000000", "2607.69000000", "2604.14000000", "2604.54000000", "379.65250000", 1748991419999, "989216.80012500", 2156, "150.01110000", "390746.69925400", "0"], [1748991420000, "2604.55000000", "2605.23000000", "2603.99000000", "2603.99000000", "297.59830000", 1748991479999, "775064.64479100", 1332, "150.77670000", "392656.84150700", "0"], [1748991480000, "2603.99000000", "2604.00000000", "2603.98000000", "2604.00000000", "56.98270000", 1748991539999, "148382.53872600", 182, "18.29530000", "47640.94195900", "0"], [1748991540000, "2604.00000000", "2604.50000000", "2603.70000000", "2604.50000000", "61.22690000", 1748991599999, "159430.98194800", 454, "50.48920000", "131470.53428200", "0"], [1748991600000, "2604.50000000", "2604.60000000", "2601.20000000", "2601.60000000", "466.09700000", 1748991659999, "1213047.92384300", 1898, "192.18880000", "500101.64636300", "0"], [1748991660000, "2601.61000000", "2604.76000000", "2601.61000000", "2604.68000000", "296.26250000", 1748991719999, "771338.36619100", 1196, "111.65850000", "290643.46777800", "0"], [1748991720000, "2604.67000000", "2604.68000000", "2602.66000000", "2603.81000000", "109.05170000", 1748991779999, "283939.06528600", 1560, "18.14440000", "47230.77593000", "0"], [1748991780000, "2603.80000000", "2604.00000000", "2602.07000000", "2603.89000000", "137.37840000", 1748991839999, "357574.19755800", 1220, "55.20400000", "143681.34031600", "0"], [1748991840000, "2603.90000000", "2604.14000000", "2603.62000000", "2604.14000000", "192.18490000", 1748991899999, "500440.18851200", 681, "80.21100000", "208870.91637900", "0"], [1748991900000, "2604.14000000", "2604.50000000", "2603.66000000", "2603.66000000", "73.50590000", 1748991959999, "191424.22892700", 681, "6.99500000", "18217.13747000", "0"], [1748991960000, "2603.67000000", "2603.67000000", "2602.66000000", "2602.98000000", "54.88950000", 1748992019999, "142887.80856300", 714, "8.51160000", "22154.07685100", "0"], [1748992020000, "2602.98000000", "2602.98000000", "2601.00000000", "2601.01000000", "260.77850000", 1748992079999, "678376.46296800", 1030, "6.39660000", "16638.61192100", "0"], [1748992080000, "2601.01000000", "2601.01000000", "2599.63000000", "2600.65000000", "154.03330000", 1748992139999, "400507.71701500", 1203, "48.91320000", "127171.44589400", "0"], [1748992140000, "2600.66000000", "2600.89000000", "2599.64000000", "2600.18000000", "101.36830000", 1748992199999, "263572.18118500", 780, "31.89540000", "82930.75771500", "0"], [1748992200000, "2600.18000000", "2601.00000000", "2599.64000000", "2600.70000000", "93.86240000", 1748992259999, "244073.95163900", 764, "37.94620000", "98668.70693400", "0"], [1748992260000, "2600.70000000", "2602.49000000", "2600.49000000", "2602.49000000", "87.28600000", 1748992319999, "227059.10708700", 547, "52.92770000", "137687.79741700", "0"], [1748992320000, "2602.50000000", "2604.90000000", "2602.50000000", "2604.49000000", "134.37510000", 1748992379999, "349913.14532200", 809, "102.04220000", "265706.87559500", "0"], [1748992380000, "2604.49000000", "2604.70000000", "2604.08000000", "2604.38000000", "45.30370000", 1748992439999, "117992.50109700", 442, "14.14860000", "36848.96106900", "0"], [1748992440000, "2604.38000000", "2604.57000000", "2604.00000000", "2604.56000000", "74.41900000", 1748992499999, "193808.22969500", 530, "45.28220000", "117924.92438700", "0"], [1748992500000, "2604.56000000", "2604.56000000", "2600.00000000", "2600.19000000", "121.82540000", 1748992559999, "316997.12305200", 1796, "26.83550000", "69813.42339700", "0"], [1748992560000, "2600.18000000", "2601.49000000", "2600.02000000", "2600.65000000", "106.03310000", 1748992619999, "275747.00130400", 1216, "22.34550000", "58110.77222400", "0"], [1748992620000, "2600.65000000", "2601.40000000", "2600.00000000", "2600.49000000", "85.19440000", 1748992679999, "221553.78667100", 1110, "43.32530000", "112656.59191400", "0"], [1748992680000, "2600.49000000", "2600.49000000", "2596.75000000", "2596.75000000", "235.48870000", 1748992739999, "612053.78063000", 1818, "14.95740000", "38865.48398600", "0"], [1748992740000, "2596.75000000", "2596.75000000", "2592.12000000", "2595.19000000", "805.24160000", 1748992799999, "2089088.65259400", 4950, "413.09060000", "1071546.20212500", "0"], [1748992800000, "2595.19000000", "2596.29000000", "2594.30000000", "2596.29000000", "79.07360000", 1748992859999, "205231.84111500", 1186, "52.31840000", "135791.38789900", "0"], [1748992860000, "2596.29000000", "2596.30000000", "2595.62000000", "2595.99000000", "130.45560000", 1748992919999, "338650.68237600", 792, "82.01590000", "212893.79950400", "0"], [1748992920000, "2596.00000000", "2597.30000000", "2595.65000000", "2596.39000000", "79.75390000", 1748992979999, "207076.99534700", 1116, "39.11750000", "101570.16729600", "0"], [1748992980000, "2596.39000000", "2596.40000000", "2593.77000000", "2595.48000000", "140.28660000", 1748993039999, "364072.28905100", 1651, "57.71100000", "149760.14069900", "0"], [1748993040000, "2595.49000000", "2595.50000000", "2594.32000000", "2595.49000000", "45.57580000", 1748993099999, "118276.75925500", 1058, "13.59110000", "35269.65710300", "0"], [1748993100000, "2595.49000000", "2595.50000000", "2592.99000000", "2593.00000000", "215.99260000", 1748993159999, "560291.75659600", 1250, "70.44540000", "182748.40123200", "0"], [1748993160000, "2592.99000000", "2593.00000000", "2591.50000000", "2591.66000000", "142.86520000", 1748993219999, "370295.66198500", 1622, "64.91680000", "168254.49323200", "0"], [1748993220000, "2591.66000000", "2593.62000000", "2590.79000000", "2593.20000000", "147.02500000", 1748993279999, "381159.03066000", 1693, "44.54960000", "115461.42946100", "0"], [1748993280000, "2593.20000000", "2593.70000000", "2592.90000000", "2593.70000000", "51.11730000", 1748993339999, "132572.20907800", 483, "21.19060000", "54956.79257800", "0"], [1748993340000, "2593.70000000", "2594.60000000", "2593.61000000", "2593.99000000", "98.87590000", 1748993399999, "256469.20574800", 684, "13.23080000", "34321.01264000", "0"], [1748993400000, "2593.99000000", "2596.00000000", "2593.51000000", "2596.00000000", "115.44150000", 1748993459999, "299521.10426100", 1027, "73.55600000", "190850.13116600", "0"], [1748993460000, "2596.00000000", "2596.91000000", "2595.45000000", "2596.91000000", "122.87490000", 1748993519999, "319002.20455500", 844, "47.99990000", "124617.45177000", "0"], [1748993520000, "2596.92000000", "2597.64000000", "2595.84000000", "2595.84000000", "146.08690000", 1748993579999, "379402.32652500", 1305, "20.97540000", "54471.23228700", "0"], [1748993580000, "2595.83000000", "2595.99000000", "2592.31000000", "2592.31000000", "185.42400000", 1748993639999, "480908.30331500", 2097, "36.73120000", "95246.84580200", "0"], [1748993640000, "2592.31000000", "2592.31000000", "2590.20000000", "2590.21000000", "398.38310000", 1748993699999, "1032230.31444400", 2493, "114.68230000", "297125.66223700", "0"], [1748993700000, "2590.21000000", "2590.70000000", "2588.99000000", "2590.39000000", "308.50510000", 1748993759999, "799035.38026200", 2319, "41.46750000", "107401.28881200", "0"], [1748993760000, "2590.40000000", "2591.40000000", "2588.87000000", "2590.51000000", "147.95610000", 1748993819999, "383234.78495500", 1979, "65.05410000", "168482.23197100", "0"], [1748993820000, "2590.50000000", "2592.96000000", "2589.99000000", "2592.61000000", "167.29850000", 1748993879999, "433605.09662000", 1085, "90.79730000", "235304.86525700", "0"], [1748993880000, "2592.61000000", "2594.00000000", "2592.31000000", "2593.11000000", "277.58300000", 1748993939999, "719818.19477000", 1640, "114.54960000", "297028.81517500", "0"], [1748993940000, "2593.12000000", "2593.67000000", "2592.61000000", "2593.61000000", "104.67840000", 1748993999999, "271454.36393900", 1270, "21.18190000", "54926.23033300", "0"], [1748994000000, "2593.62000000", "2593.62000000", "2591.91000000", "2591.91000000", "156.82030000", 1748994059999, "406594.88607200", 1461, "38.89430000", "100826.92001700", "0"], [1748994060000, "2591.90000000", "2592.50000000", "2589.87000000", "2590.49000000", "191.52040000", 1748994119999, "496134.76622500", 1745, "75.89450000", "196585.13239400", "0"], [1748994120000, "2590.50000000", "2591.60000000", "2590.50000000", "2591.60000000", "110.47170000", 1748994179999, "286245.28423400", 1161, "46.61410000", "120777.81843100", "0"], [1748994180000, "2591.61000000", "2592.41000000", "2591.50000000", "2592.40000000", "35.42800000", 1748994239999, "91825.95218000", 420, "24.27270000", "62911.11010000", "0"], [1748994240000, "2592.40000000", "2593.39000000", "2592.20000000", "2592.58000000", "191.86730000", 1748994299999, "497447.26208300", 1204, "50.57790000", "131142.16114600", "0"], [1748994300000, "2592.58000000", "2593.82000000", "2592.58000000", "2593.30000000", "73.39720000", 1748994359999, "190351.94484000", 623, "49.94650000", "129531.04843800", "0"], [1748994360000, "2593.30000000", "2593.48000000", "2592.20000000", "2592.60000000", "289.71640000", 1748994419999, "751194.16540200", 1144, "93.04050000", "241199.04865700", "0"], [1748994420000, "2592.60000000", "2593.62000000", "2592.49000000", "2593.62000000", "174.70370000", 1748994479999, "453015.62960800", 1170, "128.45720000", "333098.30086500", "0"], [1748994480000, "2593.62000000", "2595.14000000", "2593.62000000", "2594.32000000", "194.28920000", 1748994539999, "504094.98090300", 1090, "138.80440000", "360118.67998600", "0"], [1748994540000, "2594.33000000", "2594.99000000", "2591.68000000", "2591.69000000", "201.64730000", 1748994599999, "523046.90015000", 1842, "31.61940000", "82025.87584600", "0"], [1748994600000, "2591.69000000", "2591.69000000", "2589.60000000", "2590.51000000", "132.40610000", 1748994659999, "342992.19067500", 1755, "48.33940000", "125208.87023500", "0"], [1748994660000, "2590.51000000", "2590.75000000", "2589.01000000", "2589.01000000", "228.37930000", 1748994719999, "591525.56511600", 2140, "36.87800000", "95514.32548800", "0"], [1748994720000, "2589.00000000", "2589.53000000", "2586.56000000", "2589.30000000", "451.48690000", 1748994779999, "1168404.43483500", 2840, "175.45020000", "454058.62445400", "0"], [1748994780000, "2589.30000000", "2591.39000000", "2589.27000000", "2591.39000000", "239.55210000", 1748994839999, "620444.22248100", 1622, "98.70010000", "255633.43762700", "0"], [1748994840000, "2591.39000000", "2593.15000000", "2591.11000000", "2592.80000000", "242.66770000", 1748994899999, "629055.75401900", 1041, "148.07620000", "383845.95255800", "0"], [1748994900000, "2592.81000000", "2593.04000000", "2592.28000000", "2593.03000000", "131.13420000", 1748994959999, "340005.87702300", 495, "27.48900000", "71267.08373600", "0"], [1748994960000, "2593.04000000", "2593.40000000", "2592.50000000", "2593.14000000", "203.23880000", 1748995019999, "527005.74328900", 598, "28.24640000", "73239.68959500", "0"], [1748995020000, "2593.14000000", "2593.14000000", "2591.26000000", "2591.77000000", "129.29380000", 1748995079999, "335159.25649500", 1079, "40.97290000", "106198.31024000", "0"], [1748995080000, "2591.77000000", "2592.27000000", "2591.60000000", "2592.18000000", "61.85680000", 1748995139999, "160327.61789600", 481, "16.99270000", "44042.04842400", "0"], [1748995140000, "2592.18000000", "2593.54000000", "2592.18000000", "2593.36000000", "103.14990000", 1748995199999, "267462.00336700", 619, "57.55650000", "149243.06252100", "0"], [1748995200000, "2593.35000000", "2594.00000000", "2591.27000000", "2591.27000000", "282.03070000", 1748995259999, "731231.39866300", 1866, "74.94810000", "194333.10487100", "0"], [1748995260000, "2591.28000000", "2593.89000000", "2591.27000000", "2593.50000000", "345.24940000", 1748995319999, "895222.29159700", 2263, "136.88710000", "354866.84900200", "0"], [1748995320000, "2593.50000000", "2597.83000000", "2593.50000000", "2597.47000000", "878.95540000", 1748995379999, "2282404.70930000", 2586, "348.27000000", "904160.06773800", "0"], [1748995380000, "2597.47000000", "2598.90000000", "2596.05000000", "2596.98000000", "381.62000000", 1748995439999, "991170.61050300", 1859, "253.19870000", "657573.39179800", "0"], [1748995440000, "2596.99000000", "2598.42000000", "2596.64000000", "2598.29000000", "276.40770000", 1748995499999, "717957.36806100", 1068, "243.04700000", "631294.20477600", "0"], [1748995500000, "2598.30000000", "2599.78000000", "2597.63000000", "2599.64000000", "162.78690000", 1748995559999, "422997.28344600", 1243, "47.81290000", "124257.17199600", "0"], [1748995560000, "2599.65000000", "2599.69000000", "2597.51000000", "2597.99000000", "174.59490000", 1748995619999, "453737.21146100", 1825, "27.24650000", "70798.74073000", "0"], [1748995620000, "2597.99000000", "2599.00000000", "2597.63000000", "2599.00000000", "65.58240000", 1748995679999, "170391.73718300", 930, "33.05400000", "85882.11529400", "0"], [1748995680000, "2599.00000000", "2599.99000000", "2598.19000000", "2599.89000000", "224.44460000", 1748995739999, "583405.98820400", 1824, "133.99210000", "348288.82925500", "0"], [1748995740000, "2599.90000000", "2603.00000000", "2599.88000000", "2599.99000000", "513.86270000", 1748995799999, "1336642.01786400", 3252, "271.20610000", "705440.51960200", "0"], [1748995800000, "2599.99000000", "2600.00000000", "2596.74000000", "2598.65000000", "165.61210000", 1748995859999, "430298.13607700", 2388, "54.24960000", "140924.63495300", "0"], [1748995860000, "2598.65000000", "2598.78000000", "2597.30000000", "2598.35000000", "146.42100000", 1748995919999, "380367.59796600", 1746, "76.31940000", "198251.03970700", "0"], [1748995920000, "2598.35000000", "2600.39000000", "2596.42000000", "2596.43000000", "200.32050000", 1748995979999, "520456.74111100", 3488, "56.50430000", "146851.23503000", "0"], [1748995980000, "2596.43000000", "2597.31000000", "2594.62000000", "2594.63000000", "143.96580000", 1748996039999, "373692.21253900", 2219, "26.48370000", "68751.91842800", "0"], [1748996040000, "2594.62000000", "2595.09000000", "2592.61000000", "2594.17000000", "192.19840000", 1748996099999, "498507.35385400", 1785, "63.01770000", "163441.75787900", "0"], [1748996100000, "2594.18000000", "2598.10000000", "2594.16000000", "2598.10000000", "184.67590000", 1748996159999, "479508.35551500", 2275, "143.73680000", "373208.54201600", "0"], [1748996160000, "2598.10000000", "2599.39000000", "2597.98000000", "2598.29000000", "72.76670000", 1748996219999, "189098.02348300", 1600, "50.35940000", "130866.71631800", "0"], [1748996220000, "2598.29000000", "2598.90000000", "2598.29000000", "2598.89000000", "54.76360000", 1748996279999, "142297.36229600", 719, "22.75620000", "59131.31123000", "0"], [1748996280000, "2598.89000000", "2600.21000000", "2598.89000000", "2599.81000000", "87.69300000", 1748996339999, "227960.46101000", 1525, "58.82740000", "152921.95778800", "0"], [1748996340000, "2599.81000000", "2600.72000000", "2599.49000000", "2600.72000000", "53.42570000", 1748996399999, "138911.72224300", 836, "36.39820000", "94641.19972900", "0"], [1748996400000, "2600.72000000", "2601.28000000", "2599.49000000", "2600.90000000", "338.61250000", 1748996459999, "880594.94527800", 1925, "48.66640000", "126554.41982500", "0"], [1748996460000, "2600.91000000", "2600.91000000", "2597.50000000", "2599.50000000", "153.26400000", 1748996519999, "398374.50745800", 2147, "35.62190000", "92564.32793000", "0"], [1748996520000, "2599.50000000", "2600.99000000", "2599.49000000", "2600.10000000", "210.05180000", 1748996579999, "546251.85130900", 1855, "59.62880000", "155043.30696800", "0"], [1748996580000, "2600.10000000", "2600.21000000", "2597.60000000", "2597.90000000", "107.88510000", 1748996639999, "280397.69558400", 1474, "21.47000000", "55799.32685100", "0"], [1748996640000, "2597.90000000", "2600.30000000", "2597.89000000", "2600.29000000", "93.99010000", 1748996699999, "244325.70612000", 1091, "68.09160000", "176989.69951300", "0"], [1748996700000, "2600.28000000", "2600.28000000", "2598.10000000", "2599.99000000", "144.75870000", 1748996759999, "376303.91087900", 2095, "26.22210000", "68150.55086400", "0"], [1748996760000, "2599.99000000", "2600.80000000", "2598.75000000", "2598.75000000", "114.30080000", 1748996819999, "297184.02610200", 1571, "34.32920000", "89266.15795900", "0"], [1748996820000, "2598.76000000", "2599.29000000", "2596.80000000", "2597.60000000", "203.04580000", 1748996879999, "527553.65469200", 2032, "67.74060000", "175985.90512900", "0"], [1748996880000, "2597.61000000", "2598.20000000", "2597.27000000", "2598.20000000", "64.79980000", 1748996939999, "168332.25714800", 1009, "45.90700000", "119255.50535600", "0"], [1748996940000, "2598.19000000", "2598.19000000", "2594.89000000", "2594.90000000", "260.15090000", 1748996999999, "675488.76216300", 1656, "5.89080000", "15294.39794200", "0"], [1748997000000, "2594.89000000", "2594.90000000", "2589.66000000", "2589.67000000", "536.67270000", 1748997059999, "1391150.37812600", 3578, "65.94980000", "170879.28863400", "0"], [1748997060000, "2589.67000000", "2590.80000000", "2588.49000000", "2589.49000000", "331.67160000", 1748997119999, "858955.94606400", 3148, "171.01900000", "442895.36056000", "0"], [1748997120000, "2589.49000000", "2591.50000000", "2589.47000000", "2591.14000000", "271.53400000", 1748997179999, "703442.67499200", 2349, "154.40140000", "399989.38766200", "0"], [1748997180000, "2591.14000000", "2591.61000000", "2589.70000000", "2590.48000000", "660.11190000", 1748997239999, "1710307.96280400", 2466, "40.53670000", "105014.89994400", "0"], [1748997240000, "2590.49000000", "2593.00000000", "2590.48000000", "2592.49000000", "299.57380000", 1748997299999, "776387.64783400", 1992, "168.21070000", "435966.72027500", "0"], [1748997300000, "2592.50000000", "2592.50000000", "2589.59000000", "2589.60000000", "239.91760000", 1748997359999, "621657.58392500", 2745, "51.45530000", "133334.48774600", "0"], [1748997360000, "2589.60000000", "2589.60000000", "2587.26000000", "2587.93000000", "166.14050000", 1748997419999, "429974.52568000", 2815, "53.19030000", "137646.82409300", "0"], [1748997420000, "2587.93000000", "2589.15000000", "2587.92000000", "2588.28000000", "96.74020000", 1748997479999, "250418.79563500", 1437, "45.89170000", "118792.99852200", "0"], [1748997480000, "2588.28000000", "2590.84000000", "2588.28000000", "2588.79000000", "269.21990000", 1748997539999, "697136.70610000", 2474, "70.35650000", "182188.67653100", "0"], [1748997540000, "2588.80000000", "2589.72000000", "2587.60000000", "2587.60000000", "141.70110000", 1748997599999, "366782.75974100", 1930, "28.77390000", "74477.82761700", "0"], [1748997600000, "2587.60000000", "2587.61000000", "2584.10000000", "2584.51000000", "630.03900000", 1748997659999, "1628998.01049400", 3794, "259.36590000", "670537.09966200", "0"], [1748997660000, "2584.51000000", "2586.63000000", "2584.50000000", "2586.11000000", "161.10540000", 1748997719999, "416553.42745700", 1535, "92.51780000", "239190.79775400", "0"], [1748997720000, "2586.10000000", "2587.39000000", "2583.50000000", "2585.79000000", "365.71260000", 1748997779999, "945367.87875400", 2595, "98.77260000", "255374.22176200", "0"], [1748997780000, "2585.79000000", "2588.99000000", "2585.78000000", "2588.99000000", "180.79020000", 1748997839999, "467812.07470700", 1263, "74.92960000", "193875.97097300", "0"], [1748997840000, "2589.00000000", "2589.40000000", "2588.59000000", "2588.59000000", "93.26880000", 1748997899999, "241446.21710600", 832, "7.00810000", "18144.03049100", "0"], [1748997900000, "2588.60000000", "2592.89000000", "2588.59000000", "2592.50000000", "225.39000000", 1748997959999, "583982.33562400", 2383, "174.27280000", "451536.40814700", "0"], [1748997960000, "2592.49000000", "2592.49000000", "2589.71000000", "2590.30000000", "159.17590000", 1748998019999, "412474.91765200", 2058, "25.44860000", "65928.64821300", "0"], [1748998020000, "2590.29000000", "2592.56000000", "2589.00000000", "2592.10000000", "203.73680000", 1748998079999, "527899.19553300", 2051, "73.48230000", "190379.30977400", "0"], [1748998080000, "2592.11000000", "2592.33000000", "2591.51000000", "2591.81000000", "164.52190000", 1748998139999, "426468.30484600", 1224, "91.39810000", "236920.51533900", "0"], [1748998140000, "2591.80000000", "2593.79000000", "2591.49000000", "2593.78000000", "118.23780000", 1748998199999, "306565.21474100", 1080, "102.16100000", "264887.86122300", "0"], [1748998200000, "2593.79000000", "2595.30000000", "2593.78000000", "2595.29000000", "54.04480000", 1748998259999, "140219.15390400", 843, "40.01870000", "103833.31943400", "0"], [1748998260000, "2595.29000000", "2595.50000000", "2594.23000000", "2595.50000000", "198.77230000", 1748998319999, "515796.92599200", 1517, "94.02240000", "243985.61995600", "0"], [1748998320000, "2595.49000000", "2597.63000000", "2595.49000000", "2596.63000000", "245.43750000", 1748998379999, "637435.17508400", 1338, "57.86410000", "150250.57617600", "0"], [1748998380000, "2596.63000000", "2597.64000000", "2596.63000000", "2597.18000000", "66.39490000", 1748998439999, "172441.84242600", 1113, "45.99780000", "119465.39028600", "0"], [1748998440000, "2597.18000000", "2598.00000000", "2597.18000000", "2597.97000000", "160.10660000", 1748998499999, "415931.90103400", 622, "69.07580000", "179441.42758700", "0"], [1748998500000, "2597.97000000", "2597.97000000", "2597.52000000", "2597.63000000", "92.25020000", 1748998559999, "239646.43421600", 381, "14.63780000", "38022.63073500", "0"], [1748998560000, "2597.63000000", "2598.06000000", "2596.40000000", "2598.06000000", "365.47030000", 1748998619999, "949261.41259200", 1316, "175.99590000", "457178.08765300", "0"], [1748998620000, "2598.06000000", "2599.50000000", "2598.06000000", "2599.50000000", "181.83310000", 1748998679999, "472551.13025700", 1102, "162.61550000", "422605.99817600", "0"], [1748998680000, "2599.50000000", "2599.65000000", "2599.12000000", "2599.59000000", "133.11280000", 1748998739999, "346018.18229500", 635, "40.17390000", "104425.26511900", "0"], [1748998740000, "2599.58000000", "2599.59000000", "2598.28000000", "2598.99000000", "264.62140000", 1748998799999, "687727.23045700", 1046, "105.30730000", "273648.77946400", "0"], [1748998800000, "2599.00000000", "2600.89000000", "2598.64000000", "2600.89000000", "329.02270000", 1748998859999, "855320.31611000", 2385, "258.58470000", "672226.41323400", "0"], [1748998860000, "2600.90000000", "2605.10000000", "2600.90000000", "2604.87000000", "301.64250000", 1748998919999, "785255.41974800", 2143, "203.55570000", "529878.75230200", "0"], [1748998920000, "2604.88000000", "2606.45000000", "2604.53000000", "2605.69000000", "411.43030000", 1748998979999, "1071877.35206300", 2514, "213.55150000", "556341.63955400", "0"], [1748998980000, "2605.70000000", "2606.70000000", "2604.60000000", "2605.35000000", "305.81510000", 1748999039999, "796789.46876100", 2508, "140.81040000", "366868.38202300", "0"], [1748999040000, "2605.36000000", "2605.99000000", "2605.21000000", "2605.90000000", "125.56810000", 1748999099999, "327178.66048400", 1029, "37.22020000", "96981.28704000", "0"], [1748999100000, "2605.89000000", "2606.92000000", "2604.50000000", "2606.11000000", "180.80900000", 1748999159999, "471156.53262700", 2057, "79.82540000", "208013.68882200", "0"], [1748999160000, "2606.10000000", "2608.00000000", "2605.40000000", "2607.99000000", "153.28190000", 1748999219999, "399517.00973100", 2152, "72.79730000", "189761.46760700", "0"], [1748999220000, "2608.00000000", "2608.50000000", "2606.20000000", "2606.70000000", "267.89580000", 1748999279999, "698495.63968800", 1946, "97.07340000", "253128.53833900", "0"], [1748999280000, "2606.71000000", "2607.69000000", "2605.67000000", "2607.68000000", "150.93880000", 1748999339999, "393424.58847800", 1408, "96.32220000", "251063.74555700", "0"], [1748999340000, "2607.69000000", "2613.49000000", "2606.68000000", "2611.68000000", "1228.15800000", 1748999399999, "3205569.38605200", 4697, "889.81220000", "2322333.32152200", "0"], [1748999400000, "2611.68000000", "2611.68000000", "2610.00000000", "2610.38000000", "235.64030000", 1748999459999, "615252.09338400", 1709, "109.00820000", "284600.10301000", "0"], [1748999460000, "2610.37000000", "2613.50000000", "2610.37000000", "2612.39000000", "399.44710000", 1748999519999, "1043296.33191200", 2501, "255.51450000", "667274.11641600", "0"], [1748999520000, "2612.39000000", "2613.99000000", "2612.10000000", "2613.40000000", "171.30870000", 1748999579999, "447666.80930500", 2022, "117.30970000", "306545.70912300", "0"], [1748999580000, "2613.39000000", "2613.40000000", "2611.24000000", "2611.49000000", "275.53130000", 1748999639999, "719769.95090900", 1897, "82.11400000", "214466.36418900", "0"], [1748999640000, "2611.50000000", "2612.30000000", "2611.50000000", "2611.50000000", "116.98600000", 1748999699999, "305552.96899300", 1152, "67.78810000", "177047.39253700", "0"], [1748999700000, "2611.50000000", "2611.83000000", "2610.11000000", "2610.51000000", "214.19110000", 1748999759999, "559289.04612200", 1708, "49.39440000", "128977.81827400", "0"], [1748999760000, "2610.51000000", "2611.19000000", "2608.91000000", "2611.19000000", "235.62010000", 1748999819999, "614870.19477100", 2566, "100.97420000", "263510.18372200", "0"], [1748999820000, "2611.19000000", "2611.39000000", "2609.70000000", "2610.10000000", "203.20540000", 1748999879999, "530449.69764500", 2531, "87.27210000", "227785.47366600", "0"], [1748999880000, "2610.11000000", "2610.11000000", "2607.00000000", "2607.89000000", "312.02230000", 1748999939999, "813845.24000400", 1971, "96.29190000", "251123.39429100", "0"], [1748999940000, "2607.89000000", "2610.00000000", "2607.89000000", "2609.62000000", "163.09480000", 1748999999999, "425501.08239300", 1614, "114.71030000", "299246.75801900", "0"], [1749000000000, "2609.62000000", "2609.63000000", "2608.48000000", "2608.90000000", "73.64460000", 1749000059999, "192144.42983600", 929, "17.78440000", "46395.37748000", "0"], [1749000060000, "2608.90000000", "2609.50000000", "2608.48000000", "2609.06000000", "88.48860000", 1749000119999, "230863.20511700", 1416, "33.21020000", "86647.99524700", "0"], [1749000120000, "2609.06000000", "2610.81000000", "2609.05000000", "2609.95000000", "116.09200000", 1749000179999, "303017.83974100", 1734, "50.31490000", "131312.79559500", "0"], [1749000180000, "2609.96000000", "2610.34000000", "2609.30000000", "2609.63000000", "97.00180000", 1749000239999, "253144.29913300", 989, "51.20830000", "133627.20556200", "0"], [1749000240000, "2609.63000000", "2612.46000000", "2609.63000000", "2612.46000000", "176.78070000", 1749000299999, "461583.96652900", 1547, "148.48040000", "387691.19963100", "0"], [1749000300000, "2612.46000000", "2616.44000000", "2612.46000000", "2615.51000000", "816.80100000", 1749000359999, "2136439.06677900", 3600, "409.13720000", "1070009.36410200", "0"], [1749000360000, "2615.50000000", "2622.77000000", "2615.50000000", "2618.31000000", "1417.78500000", 1749000419999, "3713540.99977900", 4846, "1049.72310000", "2749187.05249900", "0"], [1749000420000, "2618.31000000", "2618.80000000", "2615.74000000", "2615.83000000", "374.56220000", 1749000479999, "980206.15948200", 2678, "78.28110000", "204856.32523700", "0"], [1749000480000, "2615.83000000", "2616.20000000", "2615.53000000", "2615.64000000", "86.46720000", 1749000539999, "226175.84226100", 1156, "44.54380000", "116513.65772000", "0"], [1749000540000, "2615.61000000", "2615.90000000", "2615.53000000", "2615.89000000", "241.10780000", 1749000599999, "630651.83811600", 557, "64.32040000", "168240.29171400", "0"], [1749000600000, "2615.89000000", "2616.30000000", "2613.44000000", "2613.44000000", "243.89440000", 1749000659999, "637794.03782500", 1854, "30.35130000", "79381.18209300", "0"], [1749000660000, "2613.44000000", "2613.44000000", "2611.70000000", "2612.17000000", "133.26280000", 1749000719999, "348136.48749800", 1905, "46.47570000", "121403.35007200", "0"], [1749000720000, "2612.18000000", "2612.90000000", "2612.17000000", "2612.60000000", "56.52780000", 1749000779999, "147675.05610700", 899, "35.22290000", "92014.74601600", "0"], [1749000780000, "2612.59000000", "2612.80000000", "2612.20000000", "2612.20000000", "143.99140000", 1749000839999, "376194.98242000", 849, "18.44400000", "48185.74092000", "0"], [1749000840000, "2612.21000000", "2612.50000000", "2611.15000000", "2611.98000000", "157.65970000", 1749000899999, "411754.89118500", 1557, "119.53010000", "312173.87430200", "0"], [1749000900000, "2611.99000000", "2612.20000000", "2604.37000000", "2607.20000000", "1733.08250000", 1749000959999, "4519449.19533500", 4776, "350.88780000", "914686.26257500", "0"], [1749000960000, "2607.19000000", "2609.39000000", "2606.72000000", "2608.97000000", "230.30660000", 1749001019999, "600602.47301900", 1915, "147.75950000", "385379.55129300", "0"], [1749001020000, "2608.97000000", "2608.98000000", "2608.71000000", "2608.81000000", "90.00440000", 1749001079999, "234811.43987900", 685, "26.80650000", "69933.39884300", "0"], [1749001080000, "2608.81000000", "2608.81000000", "2606.73000000", "2607.68000000", "222.02480000", 1749001139999, "579047.48456300", 1414, "43.09170000", "112343.14304800", "0"], [1749001140000, "2607.67000000", "2609.00000000", "2607.67000000", "2608.24000000", "125.52040000", 1749001199999, "327413.75206600", 1025, "46.86360000", "122224.76579000", "0"], [1749001200000, "2608.24000000", "2608.86000000", "2606.70000000", "2606.76000000", "214.07160000", 1749001259999, "558186.85913400", 2295, "37.89820000", "98818.53729200", "0"], [1749001260000, "2606.76000000", "2609.00000000", "2606.75000000", "2608.99000000", "92.45200000", 1749001319999, "241126.96432500", 1486, "45.88990000", "119685.64457900", "0"], [1749001320000, "2608.99000000", "2609.50000000", "2608.99000000", "2609.49000000", "52.60390000", 1749001379999, "137259.03339700", 532, "15.43470000", "40271.63126800", "0"], [1749001380000, "2609.50000000", "2611.79000000", "2609.49000000", "2611.43000000", "167.75910000", 1749001439999, "437995.68496400", 1185, "91.22160000", "238144.52344400", "0"], [1749001440000, "2611.44000000", "2612.26000000", "2610.99000000", "2612.26000000", "187.03240000", 1749001499999, "488428.44164400", 879, "87.80430000", "229311.11066900", "0"], [1749001500000, "2612.26000000", "2614.60000000", "2611.90000000", "2614.48000000", "117.94560000", 1749001559999, "308194.03312500", 1475, "73.56780000", "192236.15261300", "0"], [1749001560000, "2614.49000000", "2614.49000000", "2608.95000000", "2609.49000000", "266.26640000", 1749001619999, "695429.60793600", 2490, "44.47440000", "116116.26292600", "0"], [1749001620000, "2609.49000000", "2609.70000000", "2607.58000000", "2609.70000000", "338.96370000", 1749001679999, "884217.62341600", 2191, "147.71110000", "385321.99287300", "0"], [1749001680000, "2609.70000000", "2610.89000000", "2609.69000000", "2610.80000000", "72.33380000", 1749001739999, "188823.89256900", 1080, "36.80380000", "96068.47206000", "0"], [1749001740000, "2610.79000000", "2613.40000000", "2610.79000000", "2612.51000000", "240.24880000", 1749001799999, "627662.14232900", 2326, "141.05780000", "368490.21967300", "0"], [1749001800000, "2612.51000000", "2613.18000000", "2612.50000000", "2613.18000000", "62.57380000", 1749001859999, "163486.03341800", 692, "26.31360000", "68750.65421200", "0"], [1749001860000, "2613.18000000", "2613.18000000", "2611.70000000", "2611.70000000", "209.39200000", 1749001919999, "547080.47256500", 1063, "9.02780000", "23585.73104500", "0"], [1749001920000, "2611.70000000", "2613.00000000", "2611.18000000", "2612.30000000", "214.51350000", 1749001979999, "560338.16271800", 2040, "83.51720000", "218149.80695100", "0"], [1749001980000, "2612.29000000", "2613.00000000", "2612.21000000", "2612.80000000", "31.16520000", 1749002039999, "81423.73395300", 574, "16.81340000", "43926.87195400", "0"], [1749002040000, "2612.81000000", "2614.30000000", "2612.80000000", "2613.19000000", "113.63320000", 1749002099999, "296980.15934400", 1501, "71.31090000", "186368.93466800", "0"], [1749002100000, "2613.18000000", "2613.19000000", "2611.10000000", "2611.11000000", "168.35930000", 1749002159999, "439827.23079200", 1081, "13.00610000", "33970.16145300", "0"], [1749002160000, "2611.11000000", "2611.30000000", "2610.80000000", "2610.88000000", "80.29470000", 1749002219999, "209654.97741700", 740, "20.47810000", "53467.04829000", "0"], [1749002220000, "2610.87000000", "2613.20000000", "2610.50000000", "2613.01000000", "140.20240000", 1749002279999, "366221.43520900", 1462, "47.42650000", "123871.19167500", "0"], [1749002280000, "2613.01000000", "2613.01000000", "2611.50000000", "2611.99000000", "68.89860000", 1749002339999, "179989.02732800", 997, "9.24720000", "24154.34090000", "0"], [1749002340000, "2611.99000000", "2612.72000000", "2611.97000000", "2612.29000000", "117.48040000", 1749002399999, "306888.68282500", 1047, "58.12290000", "151827.95097800", "0"], [1749002400000, "2612.30000000", "2613.24000000", "2611.97000000", "2612.80000000", "148.12160000", 1749002459999, "386973.62094200", 1662, "79.20690000", "206922.91535400", "0"], [1749002460000, "2612.80000000", "2613.20000000", "2611.20000000", "2612.62000000", "173.65940000", 1749002519999, "453690.90046300", 2079, "50.42350000", "131719.53219300", "0"], [1749002520000, "2612.62000000", "2615.99000000", "2612.62000000", "2614.88000000", "240.06640000", 1749002579999, "627731.74139100", 2368, "161.18500000", "421448.05037100", "0"], [1749002580000, "2614.88000000", "2617.00000000", "2614.72000000", "2616.99000000", "320.68160000", 1749002639999, "838873.83240800", 1534, "250.10800000", "654271.90579400", "0"], [1749002640000, "2617.00000000", "2620.00000000", "2616.99000000", "2619.01000000", "489.47800000", 1749002699999, "1281969.17750600", 1979, "423.13710000", "1108241.13540200", "0"], [1749002700000, "2619.00000000", "2619.00000000", "2616.10000000", "2616.63000000", "142.83870000", 1749002759999, "373916.95982500", 1326, "41.06820000", "107474.75088200", "0"], [1749002760000, "2616.63000000", "2619.15000000", "2616.63000000", "2617.80000000", "207.85830000", 1749002819999, "544213.69208800", 1832, "104.89010000", "274613.29827600", "0"], [1749002820000, "2617.80000000", "2618.41000000", "2617.40000000", "2618.29000000", "105.42570000", 1749002879999, "275981.50292300", 1076, "63.63830000", "166588.12858700", "0"], [1749002880000, "2618.29000000", "2620.20000000", "2617.74000000", "2619.91000000", "304.27180000", 1749002939999, "796840.13232000", 2260, "206.45270000", "540685.46005700", "0"], [1749002940000, "2619.91000000", "2620.99000000", "2619.27000000", "2620.19000000", "139.09520000", 1749002999999, "364438.82132100", 2233, "75.26300000", "197188.11459900", "0"], [1749003000000, "2620.20000000", "2620.29000000", "2619.30000000", "2619.57000000", "248.48430000", 1749003059999, "650961.18803900", 1121, "125.99930000", "330056.50228200", "0"], [1749003060000, "2619.56000000", "2619.56000000", "2616.51000000", "2616.54000000", "171.35720000", 1749003119999, "448606.82699900", 2395, "59.80040000", "156548.78350500", "0"], [1749003120000, "2616.53000000", "2616.54000000", "2615.20000000", "2615.90000000", "122.12600000", 1749003179999, "319474.45488100", 912, "54.64010000", "142915.73604900", "0"], [1749003180000, "2615.89000000", "2616.50000000", "2615.10000000", "2615.98000000", "71.76910000", 1749003239999, "187740.06135600", 1501, "34.60870000", "90533.38190200", "0"], [1749003240000, "2615.98000000", "2616.60000000", "2615.72000000", "2615.72000000", "77.84480000", 1749003299999, "203660.15939000", 821, "36.96350000", "96705.60324100", "0"], [1749003300000, "2615.72000000", "2617.00000000", "2615.72000000", "2616.73000000", "139.92730000", 1749003359999, "366124.35965600", 909, "105.92820000", "277157.65024700", "0"], [1749003360000, "2616.73000000", "2619.00000000", "2616.73000000", "2618.01000000", "216.59910000", 1749003419999, "567099.23099800", 1753, "170.59370000", "446640.53197400", "0"], [1749003420000, "2618.01000000", "2618.02000000", "2613.99000000", "2613.99000000", "367.44960000", 1749003479999, "960891.63219500", 1642, "44.24460000", "115688.34674300", "0"], [1749003480000, "2614.00000000", "2614.80000000", "2613.99000000", "2614.50000000", "161.88930000", 1749003539999, "423225.02155700", 1088, "98.52370000", "257550.53990600", "0"], [1749003540000, "2614.50000000", "2617.00000000", "2614.50000000", "2616.30000000", "121.16510000", 1749003599999, "316933.47687500", 1521, "77.52340000", "202747.25257300", "0"], [1749003600000, "2616.30000000", "2617.28000000", "2615.99000000", "2616.73000000", "56.21070000", 1749003659999, "147089.04746500", 1265, "20.47450000", "53576.00109400", "0"], [1749003660000, "2616.73000000", "2616.74000000", "2615.50000000", "2616.01000000", "100.60630000", 1749003719999, "263209.17427500", 1376, "30.42720000", "79599.56421900", "0"], [1749003720000, "2616.00000000", "2618.34000000", "2615.38000000", "2618.33000000", "168.02610000", 1749003779999, "439705.91812800", 1634, "96.73420000", "253181.02120800", "0"], [1749003780000, "2618.34000000", "2618.34000000", "2616.20000000", "2616.37000000", "141.05460000", 1749003839999, "369183.87951600", 2269, "40.88490000", "107010.69802100", "0"], [1749003840000, "2616.37000000", "2616.39000000", "2615.21000000", "2615.22000000", "113.17530000", 1749003899999, "296030.07982500", 1205, "42.53770000", "111263.70806200", "0"], [1749003900000, "2615.21000000", "2615.22000000", "2613.49000000", "2613.49000000", "69.23020000", 1749003959999, "180979.65880000", 876, "8.86920000", "23186.39241500", "0"], [1749003960000, "2613.49000000", "2614.58000000", "2613.49000000", "2613.71000000", "147.02200000", 1749004019999, "384285.06149000", 848, "125.15600000", "327124.34766100", "0"], [1749004020000, "2613.72000000", "2614.17000000", "2613.71000000", "2614.16000000", "40.19300000", 1749004079999, "105057.48926200", 579, "33.80210000", "88352.65258200", "0"], [1749004080000, "2614.17000000", "2614.58000000", "2613.28000000", "2613.78000000", "101.85940000", 1749004139999, "266253.89361000", 824, "17.87070000", "46710.40682000", "0"], [1749004140000, "2613.79000000", "2615.00000000", "2613.78000000", "2614.72000000", "52.46850000", 1749004199999, "137185.40658500", 584, "24.39910000", "63792.54935000", "0"], [1749004200000, "2614.73000000", "2614.73000000", "2613.87000000", "2614.05000000", "73.32650000", 1749004259999, "191716.34022100", 557, "11.61260000", "30360.07188100", "0"], [1749004260000, "2614.05000000", "2615.00000000", "2613.71000000", "2614.50000000", "62.16970000", 1749004319999, "162522.66807900", 1121, "22.36520000", "58466.89546900", "0"], [1749004320000, "2614.49000000", "2615.62000000", "2614.49000000", "2615.62000000", "108.42530000", 1749004379999, "283552.51881600", 1346, "56.44970000", "147619.61699400", "0"], [1749004380000, "2615.62000000", "2615.63000000", "2615.09000000", "2615.10000000", "129.98160000", 1749004439999, "339953.87259200", 637, "44.61390000", "116686.54789500", "0"], [1749004440000, "2615.11000000", "2616.00000000", "2615.10000000", "2616.00000000", "120.75490000", 1749004499999, "315821.86799400", 1336, "57.74270000", "151020.53181700", "0"], [1749004500000, "2616.00000000", "2616.07000000", "2615.48000000", "2615.49000000", "41.56270000", 1749004559999, "108718.84906100", 921, "17.30790000", "45273.68658800", "0"], [1749004560000, "2615.49000000", "2616.00000000", "2614.76000000", "2615.30000000", "157.58360000", 1749004619999, "412132.59046800", 1560, "26.29600000", "68767.98730300", "0"], [1749004620000, "2615.30000000", "2615.30000000", "2613.10000000", "2613.10000000", "85.34870000", 1749004679999, "223124.27010800", 1204, "17.23000000", "45041.58995100", "0"], [1749004680000, "2613.10000000", "2613.73000000", "2611.70000000", "2611.70000000", "125.06440000", 1749004739999, "326735.18587800", 1269, "15.58740000", "40726.56709200", "0"], [1749004740000, "2611.70000000", "2613.00000000", "2610.40000000", "2612.99000000", "267.45650000", 1749004799999, "698430.83491300", 1558, "199.53640000", "521069.29240700", "0"], [1749004800000, "2612.98000000", "2613.19000000", "2612.45000000", "2612.49000000", "65.85030000", 1749004859999, "172044.70535100", 939, "20.16040000", "52672.02906600", "0"], [1749004860000, "2612.49000000", "2612.75000000", "2612.31000000", "2612.67000000", "91.99360000", 1749004919999, "240336.53545200", 1046, "17.78710000", "46468.08636100", "0"], [1749004920000, "2612.66000000", "2612.67000000", "2611.70000000", "2612.32000000", "131.35440000", 1749004979999, "343109.41232600", 1073, "32.19110000", "84085.05288500", "0"], [1749004980000, "2612.31000000", "2614.50000000", "2612.31000000", "2614.10000000", "221.83060000", 1749005039999, "579759.53011300", 1045, "156.75060000", "409631.86737000", "0"], [1749005040000, "2614.10000000", "2614.10000000", "2613.06000000", "2613.96000000", "89.54830000", 1749005099999, "234057.70567900", 871, "27.88980000", "72893.95961600", "0"], [1749005100000, "2613.95000000", "2615.50000000", "2613.29000000", "2615.50000000", "107.67290000", 1749005159999, "281487.54986600", 1305, "61.86990000", "161752.85354200", "0"], [1749005160000, "2615.49000000", "2616.00000000", "2614.99000000", "2615.99000000", "165.41900000", 1749005219999, "432637.99809200", 1391, "69.71060000", "182309.45196600", "0"], [1749005220000, "2616.00000000", "2616.00000000", "2615.50000000", "2615.51000000", "108.23000000", 1749005279999, "283102.37663100", 460, "63.01720000", "164836.12771300", "0"], [1749005280000, "2615.50000000", "2615.73000000", "2614.72000000", "2614.72000000", "164.15660000", 1749005339999, "429320.77146100", 633, "61.09100000", "159781.51890000", "0"], [1749005340000, "2614.73000000", "2614.73000000", "2613.00000000", "2613.25000000", "402.31080000", 1749005399999, "1051524.89145300", 1125, "37.01590000", "96740.60183000", "0"], [1749005400000, "2613.25000000", "2613.68000000", "2613.24000000", "2613.67000000", "77.12970000", 1749005459999, "201579.80817600", 613, "42.59680000", "111326.16115300", "0"], [1749005460000, "2613.66000000", "2613.70000000", "2613.11000000", "2613.70000000", "109.82120000", 1749005519999, "287006.64942500", 593, "77.79730000", "203310.48854000", "0"], [1749005520000, "2613.69000000", "2613.70000000", "2611.70000000", "2611.70000000", "48.79550000", 1749005579999, "127494.23486100", 833, "8.51490000", "22240.13945100", "0"], [1749005580000, "2611.71000000", "2611.71000000", "2610.01000000", "2611.00000000", "350.52600000", 1749005639999, "915125.62259800", 1257, "72.50050000", "189273.92682100", "0"], [1749005640000, "2611.00000000", "2612.93000000", "2611.00000000", "2612.92000000", "218.82360000", 1749005699999, "571606.16921100", 1185, "112.52340000", "293939.71534600", "0"], [1749005700000, "2612.92000000", "2612.93000000", "2612.43000000", "2612.44000000", "84.45820000", 1749005759999, "220678.16745600", 530, "9.27940000", "24244.96060600", "0"], [1749005760000, "2612.44000000", "2612.63000000", "2612.09000000", "2612.55000000", "41.59540000", 1749005819999, "108663.63823300", 452, "14.16110000", "36992.71987900", "0"], [1749005820000, "2612.55000000", "2612.99000000", "2612.20000000", "2612.56000000", "51.47280000", 1749005879999, "134475.22620900", 767, "18.61080000", "48621.87542600", "0"], [1749005880000, "2612.56000000", "2612.57000000", "2612.04000000", "2612.07000000", "127.98690000", 1749005939999, "334337.21543600", 619, "43.36450000", "113277.45585400", "0"], [1749005940000, "2612.07000000", "2612.25000000", "2612.07000000", "2612.24000000", "75.32780000", 1749005999999, "196772.99801800", 201, "13.78620000", "36011.77121900", "0"], [1749006000000, "2612.25000000", "2613.16000000", "2612.23000000", "2613.16000000", "132.27950000", 1749006059999, "345574.98502200", 958, "55.16010000", "144110.88048400", "0"], [1749006060000, "2613.16000000", "2613.34000000", "2612.36000000", "2612.40000000", "62.56490000", 1749006119999, "163475.95399500", 1050, "40.72370000", "106406.68971300", "0"], [1749006120000, "2612.40000000", "2613.69000000", "2610.00000000", "2613.69000000", "120.33490000", 1749006179999, "314292.84133900", 1744, "43.23880000", "112943.17796600", "0"], [1749006180000, "2613.69000000", "2615.93000000", "2612.59000000", "2615.21000000", "216.47070000", 1749006239999, "565941.58858800", 1557, "134.22050000", "350925.33976300", "0"], [1749006240000, "2615.22000000", "2618.47000000", "2615.11000000", "2618.46000000", "219.73730000", 1749006299999, "574947.01337600", 1175, "157.60600000", "412439.75942800", "0"], [1749006300000, "2618.46000000", "2619.98000000", "2616.73000000", "2618.14000000", "1154.80320000", 1749006359999, "3023621.70013000", 2414, "865.55470000", "2266110.75552900", "0"], [1749006360000, "2618.13000000", "2618.71000000", "2616.49000000", "2617.99000000", "717.89050000", 1749006419999, "1879029.84016000", 2253, "525.67310000", "1375887.77950300", "0"], [1749006420000, "2617.99000000", "2617.99000000", "2616.73000000", "2617.90000000", "80.80310000", 1749006479999, "211501.41883800", 1364, "37.77470000", "98876.49270800", "0"], [1749006480000, "2617.89000000", "2621.00000000", "2617.89000000", "2620.99000000", "337.15990000", 1749006539999, "883201.84883100", 1461, "300.19760000", "786390.23025500", "0"], [1749006540000, "2620.99000000", "2623.00000000", "2620.99000000", "2621.75000000", "564.65530000", 1749006599999, "1480392.44709900", 1590, "387.58620000", "1016087.35836600", "0"], [1749006600000, "2621.75000000", "2628.34000000", "2621.75000000", "2627.06000000", "1436.44670000", 1749006659999, "3771987.84586600", 7198, "827.49930000", "2172661.28829400", "0"], [1749006660000, "2627.07000000", "2627.47000000", "2624.05000000", "2625.40000000", "370.73650000", 1749006719999, "973417.84680500", 1758, "87.78980000", "230430.58969000", "0"], [1749006720000, "2625.40000000", "2625.40000000", "2621.85000000", "2624.77000000", "508.66430000", 1749006779999, "1334593.59473200", 2187, "76.91950000", "201777.47324400", "0"], [1749006780000, "2624.77000000", "2624.77000000", "2623.10000000", "2624.25000000", "314.88650000", 1749006839999, "826236.43524900", 1464, "54.17720000", "142141.79469100", "0"], [1749006840000, "2624.24000000", "2624.25000000", "2623.20000000", "2624.25000000", "248.83160000", 1749006899999, "652895.12435200", 1106, "71.33150000", "187150.40248000", "0"], [1749006900000, "2624.25000000", "2632.30000000", "2624.24000000", "2631.56000000", "1565.20560000", 1749006959999, "4115252.63162900", 4553, "1209.80610000", "3180298.47768800", "0"], [1749006960000, "2631.57000000", "2635.52000000", "2631.56000000", "2635.14000000", "1583.43400000", 1749007019999, "4170944.07054000", 4691, "934.14770000", "2460347.94294900", "0"], [1749007020000, "2635.14000000", "2635.20000000", "2632.00000000", "2632.82000000", "483.64470000", 1749007079999, "1273654.21693400", 2015, "136.81580000", "360258.69731900", "0"], [1749007080000, "2632.83000000", "2633.23000000", "2631.10000000", "2631.99000000", "442.56030000", 1749007139999, "1164904.77208500", 1806, "142.03450000", "373864.37517700", "0"], [1749007140000, "2631.99000000", "2638.50000000", "2631.99000000", "2636.95000000", "1069.08370000", 1749007199999, "2818567.32177000", 3818, "516.28520000", "1360830.45959600", "0"], [1749007200000, "2636.95000000", "2640.00000000", "2636.50000000", "2639.99000000", "467.08330000", 1749007259999, "1232319.64104000", 3272, "221.15740000", "583486.18058200", "0"], [1749007260000, "2639.99000000", "2640.83000000", "2636.14000000", "2636.89000000", "631.29190000", 1749007319999, "1665743.69863900", 4174, "482.48530000", "1273203.46772900", "0"], [1749007320000, "2636.89000000", "2638.56000000", "2636.33000000", "2638.56000000", "476.95880000", 1749007379999, "1257824.17304900", 2887, "241.46580000", "636761.74340400", "0"], [1749007380000, "2638.56000000", "2638.56000000", "2636.83000000", "2637.32000000", "183.74390000", 1749007439999, "484642.66584200", 2668, "111.83660000", "294956.58156700", "0"], [1749007440000, "2637.32000000", "2637.32000000", "2635.18000000", "2635.19000000", "71.59160000", 1749007499999, "188750.62805000", 1051, "10.32910000", "27234.88578700", "0"], [1749007500000, "2635.18000000", "2636.80000000", "2635.11000000", "2636.33000000", "172.08050000", 1749007559999, "453591.76622900", 1569, "120.20240000", "316829.63007200", "0"], [1749007560000, "2636.33000000", "2636.84000000", "2633.94000000", "2634.01000000", "98.19800000", 1749007619999, "258798.33690400", 1623, "32.07120000", "84540.41933600", "0"], [1749007620000, "2634.00000000", "2635.61000000", "2633.81000000", "2635.61000000", "82.14740000", 1749007679999, "216437.81208300", 1218, "65.88410000", "173585.63178700", "0"], [1749007680000, "2635.61000000", "2637.68000000", "2635.61000000", "2636.69000000", "231.73310000", 1749007739999, "610993.93114400", 1725, "159.59660000", "420773.13847400", "0"], [1749007740000, "2636.68000000", "2636.68000000", "2633.44000000", "2634.16000000", "260.77100000", 1749007799999, "687031.12708000", 1985, "70.05760000", "184522.78059400", "0"], [1749007800000, "2634.16000000", "2637.84000000", "2634.16000000", "2636.64000000", "186.84580000", 1749007859999, "492683.28223700", 1645, "79.43210000", "209389.17935500", "0"], [1749007860000, "2636.64000000", "2636.64000000", "2634.49000000", "2634.50000000", "256.23750000", 1749007919999, "675396.30425700", 1289, "91.59440000", "241440.26614600", "0"], [1749007920000, "2634.50000000", "2635.82000000", "2634.36000000", "2634.36000000", "246.18310000", 1749007979999, "648759.96370500", 1201, "46.20420000", "121765.77748800", "0"], [1749007980000, "2634.37000000", "2635.49000000", "2634.37000000", "2635.49000000", "248.01290000", 1749008039999, "653531.66463600", 1342, "135.89200000", "358052.97610900", "0"], [1749008040000, "2635.50000000", "2637.00000000", "2633.73000000", "2633.74000000", "208.74060000", 1749008099999, "550167.64833300", 2069, "92.25070000", "243171.54147300", "0"], [1749008100000, "2633.74000000", "2635.83000000", "2633.65000000", "2635.83000000", "406.65170000", 1749008159999, "1071452.42455100", 1689, "363.16610000", "956871.44298300", "0"], [1749008160000, "2635.82000000", "2636.49000000", "2635.43000000", "2636.15000000", "113.75250000", 1749008219999, "299858.01166500", 1032, "41.76870000", "110097.11251500", "0"], [1749008220000, "2636.16000000", "2636.16000000", "2634.32000000", "2635.15000000", "354.52380000", 1749008279999, "934175.22875900", 1789, "162.45000000", "428017.52232700", "0"], [1749008280000, "2635.16000000", "2636.00000000", "2635.15000000", "2635.98000000", "156.59110000", 1749008339999, "412735.61022300", 718, "43.27830000", "114058.01188500", "0"], [1749008340000, "2635.98000000", "2636.84000000", "2634.99000000", "2636.84000000", "183.22320000", 1749008399999, "482902.37320300", 1052, "82.19450000", "216654.88801800", "0"], [1749008400000, "2636.84000000", "2640.57000000", "2636.83000000", "2637.36000000", "623.07620000", 1749008459999, "1644529.59217800", 3220, "336.30270000", "887523.78860100", "0"], [1749008460000, "2637.36000000", "2637.80000000", "2636.83000000", "2636.84000000", "122.51840000", 1749008519999, "323103.19175900", 1154, "48.22190000", "127164.26555900", "0"], [1749008520000, "2636.84000000", "2637.76000000", "2636.84000000", "2637.01000000", "42.87910000", 1749008579999, "113081.99175000", 765, "30.03730000", "79215.90644200", "0"], [1749008580000, "2637.01000000", "2637.02000000", "2632.63000000", "2632.91000000", "269.69820000", 1749008639999, "710611.57983800", 1866, "26.28880000", "69257.67170600", "0"], [1749008640000, "2632.91000000", "2634.05000000", "2631.62000000", "2633.69000000", "1634.50750000", 1749008699999, "4303105.25932700", 3676, "1310.75210000", "3450708.80855000", "0"], [1749008700000, "2633.69000000", "2634.51000000", "2633.40000000", "2633.61000000", "464.00240000", 1749008759999, "1222031.27345500", 1760, "327.66640000", "862948.98162300", "0"], [1749008760000, "2633.62000000", "2634.83000000", "2633.61000000", "2634.83000000", "83.43290000", 1749008819999, "219752.11770300", 954, "44.85430000", "118142.31916500", "0"], [1749008820000, "2634.83000000", "2636.22000000", "2633.10000000", "2633.11000000", "277.73120000", 1749008879999, "731725.73884300", 1897, "124.35310000", "327689.46368200", "0"], [1749008880000, "2633.11000000", "2633.16000000", "2630.38000000", "2630.80000000", "254.55420000", 1749008939999, "669866.05424200", 1626, "95.96880000", "252565.63537100", "0"], [1749008940000, "2630.81000000", "2630.90000000", "2625.99000000", "2629.50000000", "1165.86740000", 1749008999999, "3065030.49335800", 3744, "534.22620000", "1404744.84554000", "0"], [1749009000000, "2629.50000000", "2630.41000000", "2629.35000000", "2629.83000000", "323.57610000", 1749009059999, "850924.68706800", 1287, "228.46620000", "600782.70303100", "0"], [1749009060000, "2629.84000000", "2631.01000000", "2629.84000000", "2630.50000000", "204.62970000", 1749009119999, "538314.65271000", 1076, "144.69500000", "380654.00044300", "0"], [1749009120000, "2630.50000000", "2630.80000000", "2628.81000000", "2629.26000000", "453.21480000", 1749009179999, "1191739.51772600", 1556, "44.24240000", "116324.77717300", "0"], [1749009180000, "2629.26000000", "2630.39000000", "2629.25000000", "2630.31000000", "121.89490000", 1749009239999, "320577.96182200", 959, "84.73050000", "222836.92561800", "0"], [1749009240000, "2630.31000000", "2630.38000000", "2629.80000000", "2630.31000000", "91.39690000", 1749009299999, "240384.32680100", 662, "62.22310000", "163650.13945200", "0"], [1749009300000, "2630.32000000", "2630.44000000", "2628.99000000", "2629.00000000", "435.33210000", 1749009359999, "1144880.41781900", 1033, "10.08000000", "26511.05712000", "0"], [1749009360000, "2629.00000000", "2629.30000000", "2627.33000000", "2627.63000000", "304.67650000", 1749009419999, "800857.13213200", 1052, "78.39390000", "206036.82595200", "0"], [1749009420000, "2627.63000000", "2628.10000000", "2627.28000000", "2627.79000000", "277.32610000", 1749009479999, "728756.94996300", 1202, "103.56350000", "272139.30701600", "0"], [1749009480000, "2627.79000000", "2628.57000000", "2627.44000000", "2628.56000000", "236.14020000", 1749009539999, "620559.74867700", 1189, "167.17770000", "439329.52671700", "0"], [1749009540000, "2628.57000000", "2628.57000000", "2627.78000000", "2627.90000000", "141.63050000", 1749009599999, "372206.29324900", 771, "32.54690000", "85527.76125300", "0"], [1749009600000, "2627.89000000", "2629.02000000", "2627.89000000", "2628.49000000", "101.10490000", 1749009659999, "265768.98282000", 893, "57.12350000", "150147.84097200", "0"], [1749009660000, "2628.50000000", "2628.82000000", "2627.82000000", "2628.14000000", "191.46130000", 1749009719999, "503238.06760100", 1211, "74.94520000", "196972.60020000", "0"], [1749009720000, "2628.14000000", "2628.14000000", "2625.00000000", "2626.30000000", "440.24290000", 1749009779999, "1156383.43397300", 1803, "169.29640000", "444643.40851200", "0"], [1749009780000, "2626.31000000", "2629.80000000", "2626.30000000", "2629.80000000", "516.30260000", 1749009839999, "1356780.57153700", 2270, "366.93900000", "964113.68377500", "0"], [1749009840000, "2629.80000000", "2630.05000000", "2629.17000000", "2629.89000000", "240.34100000", 1749009899999, "632074.21488200", 1263, "148.28680000", "389978.94260700", "0"], [1749009900000, "2629.90000000", "2630.56000000", "2629.10000000", "2629.10000000", "241.34780000", 1749009959999, "634756.83897500", 991, "129.34660000", "340181.38167800", "0"], [1749009960000, "2629.10000000", "2631.16000000", "2628.12000000", "2630.09000000", "269.79760000", 1749010019999, "709520.02885700", 2133, "177.15820000", "465875.68236300", "0"], [1749010020000, "2630.10000000", "2630.37000000", "2629.36000000", "2629.36000000", "75.13540000", 1749010079999, "197606.48266000", 1110, "30.58140000", "80425.97492400", "0"], [1749010080000, "2629.35000000", "2629.73000000", "2629.08000000", "2629.43000000", "87.35020000", 1749010139999, "229687.21715500", 714, "38.99860000", "102544.58055900", "0"], [1749010140000, "2629.44000000", "2631.69000000", "2628.52000000", "2631.69000000", "419.97700000", 1749010199999, "1104342.28139100", 1489, "336.23880000", "884182.54635700", "0"], [1749010200000, "2631.69000000", "2633.29000000", "2631.48000000", "2632.06000000", "326.74210000", 1749010259999, "860000.00468200", 1872, "204.57800000", "538437.47736800", "0"], [1749010260000, "2632.06000000", "2632.06000000", "2630.47000000", "2630.48000000", "157.60370000", 1749010319999, "414653.85176600", 1339, "37.40930000", "98418.97820600", "0"], [1749010320000, "2630.48000000", "2631.20000000", "2628.25000000", "2628.26000000", "192.04800000", 1749010379999, "505128.67583100", 1415, "107.07650000", "281643.92021400", "0"], [1749010380000, "2628.25000000", "2629.10000000", "2628.25000000", "2629.05000000", "114.88050000", 1749010439999, "301996.73090800", 863, "85.37200000", "224423.12414400", "0"], [1749010440000, "2629.05000000", "2629.40000000", "2628.72000000", "2628.73000000", "134.44520000", 1749010499999, "353466.49002800", 673, "73.30250000", "192716.80833500", "0"], [1749010500000, "2628.73000000", "2628.73000000", "2627.78000000", "2627.81000000", "115.77650000", 1749010559999, "304257.80999400", 1262, "79.83500000", "209797.45992300", "0"], [1749010560000, "2627.82000000", "2628.00000000", "2625.54000000", "2625.93000000", "178.17390000", 1749010619999, "468044.45986900", 1546, "59.05840000", "155153.02955200", "0"], [1749010620000, "2625.93000000", "2627.14000000", "2625.93000000", "2626.04000000", "325.74710000", 1749010679999, "855583.83736800", 1985, "212.78070000", "558880.66418600", "0"], [1749010680000, "2626.05000000", "2626.70000000", "2625.50000000", "2625.78000000", "173.83050000", 1749010739999, "456549.99529600", 1084, "50.86670000", "133588.07911500", "0"], [1749010740000, "2625.78000000", "2626.70000000", "2625.78000000", "2625.78000000", "129.93400000", 1749010799999, "341226.24632200", 1048, "105.08230000", "275958.74152700", "0"], [1749010800000, "2625.77000000", "2625.78000000", "2623.35000000", "2624.39000000", "661.96770000", 1749010859999, "1737044.07921600", 2909, "208.27660000", "546526.72024600", "0"], [1749010860000, "2624.40000000", "2625.84000000", "2623.15000000", "2625.83000000", "485.94240000", 1749010919999, "1275165.19559100", 1523, "117.33580000", "308009.08150200", "0"], [1749010920000, "2625.83000000", "2626.00000000", "2624.58000000", "2625.35000000", "181.11770000", 1749010979999, "475473.49695800", 1476, "55.70280000", "146228.52438900", "0"], [1749010980000, "2625.35000000", "2626.30000000", "2625.29000000", "2626.01000000", "202.19120000", 1749011039999, "530911.23752500", 1056, "128.47550000", "337325.66447000", "0"], [1749011040000, "2626.01000000", "2628.45000000", "2624.31000000", "2628.44000000", "454.25640000", 1749011099999, "1192966.32966900", 1637, "258.50500000", "679122.81373200", "0"], [1749011100000, "2628.45000000", "2629.36000000", "2628.15000000", "2628.60000000", "312.21760000", 1749011159999, "820733.46125800", 1464, "193.17820000", "507804.16618200", "0"], [1749011160000, "2628.61000000", "2629.13000000", "2628.60000000", "2629.13000000", "46.06580000", 1749011219999, "121094.83601200", 406, "39.79170000", "104600.17759200", "0"], [1749011220000, "2629.12000000", "2629.12000000", "2627.52000000", "2627.54000000", "138.06830000", 1749011279999, "362853.90485500", 1295, "31.89630000", "83817.10712800", "0"], [1749011280000, "2627.54000000", "2628.80000000", "2627.49000000", "2628.65000000", "137.63360000", 1749011339999, "361734.93935700", 901, "69.69160000", "183137.34348000", "0"], [1749011340000, "2628.66000000", "2629.00000000", "2628.65000000", "2628.99000000", "69.75260000", 1749011399999, "183362.26051900", 387, "67.61810000", "177750.81195800", "0"], [1749011400000, "2628.99000000", "2629.00000000", "2626.25000000", "2626.25000000", "309.80600000", 1749011459999, "814276.81122000", 2517, "186.42730000", "490044.83223800", "0"], [1749011460000, "2626.24000000", "2626.25000000", "2624.99000000", "2625.67000000", "79.87560000", 1749011519999, "209742.04843500", 1403, "45.63630000", "119842.75307600", "0"], [1749011520000, "2625.68000000", "2625.77000000", "2623.34000000", "2623.63000000", "444.05420000", 1749011579999, "1165318.81742200", 1678, "99.90790000", "262291.46108500", "0"], [1749011580000, "2623.63000000", "2623.98000000", "2622.79000000", "2623.98000000", "258.85750000", 1749011639999, "679060.63504900", 1635, "149.20850000", "391419.04542800", "0"], [1749011640000, "2623.99000000", "2624.91000000", "2623.99000000", "2624.19000000", "103.97970000", 1749011699999, "272912.22009200", 1228, "35.79280000", "93937.80517300", "0"], [1749011700000, "2624.19000000", "2624.45000000", "2623.32000000", "2624.44000000", "146.48400000", 1749011759999, "384387.68395200", 972, "66.02260000", "173243.08466900", "0"], [1749011760000, "2624.44000000", "2626.45000000", "2624.20000000", "2625.52000000", "275.44060000", 1749011819999, "723145.07755600", 1384, "181.79790000", "477265.58033700", "0"], [1749011820000, "2625.52000000", "2626.60000000", "2624.22000000", "2626.24000000", "184.83060000", 1749011879999, "485324.43824900", 1671, "132.29090000", "347375.81967100", "0"], [1749011880000, "2626.24000000", "2626.25000000", "2625.01000000", "2625.20000000", "180.68660000", 1749011939999, "474412.96018200", 1070, "57.96510000", "152169.90091500", "0"], [1749011940000, "2625.19000000", "2626.00000000", "2625.01000000", "2625.99000000", "125.83850000", 1749011999999, "330391.52684600", 794, "79.62810000", "209063.69536900", "0"], [1749012000000, "2625.99000000", "2626.00000000", "2625.44000000", "2625.45000000", "79.44700000", 1749012059999, "208603.03484600", 316, "9.82280000", "25792.66454400", "0"], [1749012060000, "2625.44000000", "2626.00000000", "2625.44000000", "2626.00000000", "157.28530000", 1749012119999, "412970.23896400", 932, "105.29390000", "276463.41369800", "0"], [1749012120000, "2625.99000000", "2626.15000000", "2625.66000000", "2625.70000000", "118.03280000", 1749012179999, "309935.83557600", 572, "11.68520000", "30682.05337100", "0"], [1749012180000, "2625.70000000", "2626.39000000", "2625.18000000", "2626.38000000", "88.25250000", 1749012239999, "231750.23455200", 645, "39.57680000", "103925.06925700", "0"], [1749012240000, "2626.38000000", "2627.63000000", "2626.38000000", "2627.43000000", "100.37160000", 1749012299999, "263663.64721400", 510, "79.47880000", "208769.61797200", "0"], [1749012300000, "2627.44000000", "2627.63000000", "2626.49000000", "2626.49000000", "132.35520000", 1749012359999, "347755.12194900", 771, "45.15500000", "118642.66259600", "0"], [1749012360000, "2626.49000000", "2626.66000000", "2626.36000000", "2626.51000000", "50.79340000", 1749012419999, "133413.66253200", 305, "5.35650000", "14068.47825800", "0"], [1749012420000, "2626.50000000", "2627.38000000", "2626.15000000", "2627.38000000", "336.49100000", 1749012479999, "883813.62952600", 718, "153.37120000", "402848.45992600", "0"], [1749012480000, "2627.37000000", "2629.80000000", "2627.37000000", "2629.56000000", "155.09550000", 1749012539999, "407683.80924500", 884, "123.59400000", "324860.37771700", "0"], [1749012540000, "2629.57000000", "2632.24000000", "2629.57000000", "2632.24000000", "344.50390000", 1749012599999, "906300.61380100", 925, "264.56160000", "696005.45690400", "0"], [1749012600000, "2632.23000000", "2632.24000000", "2631.17000000", "2631.67000000", "401.46940000", 1749012659999, "1056504.93263200", 1212, "220.69740000", "580779.40569600", "0"], [1749012660000, "2631.67000000", "2632.33000000", "2630.03000000", "2630.11000000", "178.05450000", 1749012719999, "468500.58961200", 1411, "85.67880000", "225479.80701900", "0"], [1749012720000, "2630.12000000", "2635.71000000", "2630.11000000", "2635.69000000", "612.48010000", 1749012779999, "1612641.29478100", 2224, "505.12300000", "1330135.58140600", "0"], [1749012780000, "2635.68000000", "2637.33000000", "2635.00000000", "2635.01000000", "344.18860000", 1749012839999, "907397.17962700", 2550, "186.54990000", "491810.47580800", "0"], [1749012840000, "2635.01000000", "2635.01000000", "2633.37000000", "2633.37000000", "177.63100000", 1749012899999, "467930.80811100", 939, "74.74750000", "196884.59706300", "0"], [1749012900000, "2633.37000000", "2634.50000000", "2632.81000000", "2634.05000000", "238.79620000", 1749012959999, "628937.56903300", 1946, "113.45720000", "298816.63341200", "0"], [1749012960000, "2634.06000000", "2635.49000000", "2634.06000000", "2634.90000000", "269.59540000", 1749013019999, "710371.72555300", 1409, "151.05790000", "397991.05084300", "0"], [1749013020000, "2634.90000000", "2638.15000000", "2634.89000000", "2637.20000000", "454.19250000", 1749013079999, "1197782.95615600", 2420, "225.72380000", "595139.84908600", "0"], [1749013080000, "2637.20000000", "2637.21000000", "2636.20000000", "2636.83000000", "200.62760000", 1749013139999, "528916.97615500", 817, "103.23130000", "272144.27058600", "0"], [1749013140000, "2636.82000000", "2637.26000000", "2636.20000000", "2637.26000000", "125.29150000", 1749013199999, "330365.29473300", 810, "85.22330000", "224711.52139900", "0"], [1749013200000, "2637.26000000", "2637.84000000", "2635.22000000", "2636.37000000", "828.09350000", 1749013259999, "2183299.43334900", 2310, "173.64260000", "457782.73436900", "0"], [1749013260000, "2636.37000000", "2643.70000000", "2636.37000000", "2642.05000000", "1927.03170000", 1749013319999, "5088103.06473300", 4548, "1556.17900000", "4108687.67785300", "0"], [1749013320000, "2642.04000000", "2643.50000000", "2640.19000000", "2643.24000000", "773.09570000", 1749013379999, "2042027.61574000", 3767, "319.75580000", "844732.08096900", "0"], [1749013380000, "2643.24000000", "2644.77000000", "2642.12000000", "2642.24000000", "656.18380000", 1749013439999, "1734627.94139500", 3538, "312.71130000", "826640.79955200", "0"], [1749013440000, "2642.24000000", "2642.41000000", "2639.54000000", "2641.50000000", "365.91980000", 1749013499999, "966500.44544700", 2391, "171.59030000", "453192.95717600", "0"], [1749013500000, "2641.49000000", "2642.75000000", "2641.02000000", "2641.02000000", "374.67200000", 1749013559999, "989812.54112500", 2621, "155.29640000", "410249.22618000", "0"], [1749013560000, "2641.02000000", "2644.73000000", "2640.94000000", "2644.21000000", "516.60770000", 1749013619999, "1365440.66151600", 3042, "288.77060000", "763306.73745900", "0"], [1749013620000, "2644.21000000", "2644.22000000", "2640.00000000", "2641.22000000", "848.12350000", 1749013679999, "2240679.87841100", 2640, "125.41370000", "331490.92210500", "0"], [1749013680000, "2641.21000000", "2642.50000000", "2641.20000000", "2641.20000000", "129.19180000", 1749013739999, "341303.01222600", 1024, "63.71680000", "168321.79738900", "0"], [1749013740000, "2641.21000000", "2641.21000000", "2638.00000000", "2638.42000000", "527.81290000", 1749013799999, "1392947.13338300", 3021, "320.94840000", "846993.32596100", "0"], [1749013800000, "2638.41000000", "2638.53000000", "2635.61000000", "2636.62000000", "571.55610000", 1749013859999, "1507286.74967100", 1472, "116.92790000", "308388.00354900", "0"], [1749013860000, "2636.63000000", "2637.84000000", "2635.49000000", "2635.49000000", "507.38540000", 1749013919999, "1338023.33188600", 2027, "349.48240000", "921639.21979000", "0"], [1749013920000, "2635.48000000", "2636.00000000", "2631.38000000", "2633.31000000", "913.87550000", 1749013979999, "2406473.10633900", 2990, "229.72430000", "604864.70871000", "0"], [1749013980000, "2633.31000000", "2634.47000000", "2632.81000000", "2633.67000000", "1336.80130000", 1749014039999, "3520191.17913200", 2560, "1049.53580000", "2763666.90300800", "0"], [1749014040000, "2633.63000000", "2634.13000000", "2632.81000000", "2633.27000000", "305.23850000", 1749014099999, "803840.83106400", 1905, "98.30910000", "258867.86611000", "0"], [1749014100000, "2633.28000000", "2636.33000000", "2633.27000000", "2636.32000000", "1089.33830000", 1749014159999, "2870812.47526200", 2428, "689.06710000", "1815911.07953700", "0"], [1749014160000, "2636.33000000", "2637.66000000", "2634.95000000", "2635.50000000", "611.01150000", 1749014219999, "1610918.69815900", 3078, "423.30300000", "1116008.55129000", "0"], [1749014220000, "2635.49000000", "2635.50000000", "2632.86000000", "2632.86000000", "259.88680000", 1749014279999, "684723.84721500", 2452, "89.88320000", "236792.14234600", "0"], [1749014280000, "2632.86000000", "2634.13000000", "2632.11000000", "2633.58000000", "2116.72300000", 1749014339999, "5573424.61669400", 3764, "1275.30160000", "3357865.56417100", "0"], [1749014340000, "2633.59000000", "2635.23000000", "2633.36000000", "2634.35000000", "143.19960000", 1749014399999, "377270.86591700", 1840, "77.32790000", "203717.17484100", "0"], [1749014400000, "2634.36000000", "2634.44000000", "2632.81000000", "2633.10000000", "246.32300000", 1749014459999, "648724.97386700", 1575, "82.25070000", "216596.27360900", "0"], [1749014460000, "2633.11000000", "2633.64000000", "2632.47000000", "2632.54000000", "346.31850000", 1749014519999, "911782.82100100", 1636, "218.51060000", "575262.26034500", "0"], [1749014520000, "2632.54000000", "2632.54000000", "2628.67000000", "2629.91000000", "767.16860000", 1749014579999, "2018303.39335200", 4415, "340.71220000", "896060.65921700", "0"], [1749014580000, "2629.92000000", "2630.38000000", "2625.22000000", "2625.22000000", "1638.21160000", 1749014639999, "4304021.35563500", 7354, "893.83330000", "2348294.21605200", "0"], [1749014640000, "2625.21000000", "2627.25000000", "2625.11000000", "2625.65000000", "445.38380000", 1749014699999, "1169772.83641400", 3653, "195.68370000", "513910.65584100", "0"], [1749014700000, "2625.65000000", "2627.10000000", "2625.65000000", "2626.24000000", "161.82160000", 1749014759999, "424989.30664000", 2309, "63.78770000", "167526.61008100", "0"], [1749014760000, "2626.24000000", "2627.02000000", "2625.78000000", "2626.71000000", "439.85060000", 1749014819999, "1155328.06372500", 1550, "239.58960000", "629318.15186600", "0"], [1749014820000, "2626.70000000", "2626.70000000", "2624.53000000", "2624.53000000", "374.62350000", 1749014879999, "983605.26857200", 2944, "102.38520000", "268797.59148700", "0"], [1749014880000, "2624.54000000", "2624.65000000", "2620.07000000", "2622.49000000", "1032.73800000", 1749014939999, "2707434.58445400", 4676, "347.99620000", "912262.97414200", "0"], [1749014940000, "2622.49000000", "2623.57000000", "2622.38000000", "2622.41000000", "130.72920000", 1749014999999, "342879.27199700", 1455, "49.70350000", "130362.69215800", "0"], [1749015000000, "2622.41000000", "2622.49000000", "2620.92000000", "2622.10000000", "158.75280000", 1749015059999, "416190.22478500", 2058, "52.13920000", "136700.58541500", "0"], [1749015060000, "2622.10000000", "2622.10000000", "2620.53000000", "2621.00000000", "273.94890000", 1749015119999, "718044.30065100", 2326, "65.53840000", "171774.16034900", "0"], [1749015120000, "2621.00000000", "2622.25000000", "2620.09000000", "2620.75000000", "419.96290000", 1749015179999, "1100841.43701300", 2073, "121.79980000", "319256.93009400", "0"], [1749015180000, "2620.76000000", "2622.16000000", "2619.30000000", "2621.96000000", "549.68010000", 1749015239999, "1440492.83901800", 2135, "241.33230000", "632451.86953200", "0"], [1749015240000, "2621.97000000", "2624.03000000", "2621.85000000", "2621.85000000", "495.91330000", 1749015299999, "1300864.58120800", 2297, "223.08760000", "585216.89406000", "0"], [1749015300000, "2621.85000000", "2622.50000000", "2620.75000000", "2620.88000000", "415.30920000", 1749015359999, "1088621.12363500", 2369, "160.30330000", "420154.11646400", "0"], [1749015360000, "2620.88000000", "2623.10000000", "2620.86000000", "2621.03000000", "403.78650000", 1749015419999, "1058679.89846500", 2408, "149.43630000", "391786.10132300", "0"], [1749015420000, "2621.04000000", "2621.78000000", "2620.91000000", "2621.29000000", "547.67140000", 1749015479999, "1435597.10290500", 1600, "291.46740000", "763990.12560800", "0"], [1749015480000, "2621.29000000", "2623.12000000", "2621.00000000", "2623.11000000", "355.59260000", 1749015539999, "932276.34496000", 1659, "108.70930000", "285004.20076000", "0"], [1749015540000, "2623.12000000", "2624.60000000", "2623.11000000", "2623.98000000", "391.06030000", 1749015599999, "1026111.09580100", 1245, "122.32130000", "320953.09738700", "0"], [1749015600000, "2623.98000000", "2625.50000000", "2623.85000000", "2624.50000000", "393.47360000", 1749015659999, "1032636.33097800", 1802, "128.47120000", "337151.98969400", "0"], [1749015660000, "2624.50000000", "2624.50000000", "2623.04000000", "2624.49000000", "362.55550000", 1749015719999, "951331.65212900", 1258, "84.04640000", "220531.06252400", "0"], [1749015720000, "2624.50000000", "2624.60000000", "2623.52000000", "2623.58000000", "350.03170000", 1749015779999, "918464.86579900", 1397, "48.18470000", "126421.23056700", "0"], [1749015780000, "2623.57000000", "2623.58000000", "2620.35000000", "2622.79000000", "1828.21810000", 1749015839999, "4793257.96846000", 2457, "342.05260000", "896924.63313400", "0"], [1749015840000, "2622.78000000", "2623.69000000", "2622.68000000", "2623.23000000", "353.24340000", 1749015899999, "926591.91935300", 1582, "96.35850000", "252762.88558400", "0"], [1749015900000, "2623.23000000", "2627.16000000", "2622.76000000", "2625.77000000", "669.09450000", 1749015959999, "1756307.97142200", 2498, "359.56070000", "943859.13113200", "0"], [1749015960000, "2625.77000000", "2626.90000000", "2625.73000000", "2625.94000000", "534.12840000", 1749016019999, "1402802.23759100", 1849, "173.37130000", "455341.55270000", "0"], [1749016020000, "2625.94000000", "2626.00000000", "2624.77000000", "2625.94000000", "652.37560000", 1749016079999, "1712946.62118800", 2064, "268.63790000", "705365.67726500", "0"], [1749016080000, "2625.94000000", "2626.78000000", "2625.38000000", "2626.19000000", "414.56740000", 1749016139999, "1088720.68620800", 2048, "203.97440000", "535686.32430700", "0"], [1749016140000, "2626.20000000", "2627.82000000", "2626.19000000", "2627.02000000", "232.92850000", 1749016199999, "611962.24251900", 958, "167.33570000", "439620.27472000", "0"], [1749016200000, "2627.01000000", "2629.12000000", "2627.01000000", "2628.79000000", "227.08380000", 1749016259999, "596850.47198100", 1354, "177.18340000", "465675.50507300", "0"], [1749016260000, "2628.80000000", "2629.14000000", "2627.92000000", "2628.01000000", "167.78650000", 1749016319999, "441078.95532400", 836, "93.78930000", "246556.20267500", "0"], [1749016320000, "2628.01000000", "2628.45000000", "2627.83000000", "2627.99000000", "83.13440000", 1749016379999, "218494.83630800", 571, "37.85380000", "99489.26663700", "0"], [1749016380000, "2627.99000000", "2627.99000000", "2627.31000000", "2627.31000000", "24.92840000", 1749016439999, "65504.02675200", 387, "1.79630000", "4720.20254300", "0"], [1749016440000, "2627.31000000", "2627.32000000", "2626.45000000", "2626.83000000", "253.92360000", 1749016499999, "666986.13442100", 1004, "111.42030000", "292653.95549900", "0"], [1749016500000, "2626.82000000", "2626.85000000", "2626.17000000", "2626.85000000", "45.66860000", 1749016559999, "119954.26519600", 524, "23.08920000", "60645.35191500", "0"], [1749016560000, "2626.85000000", "2626.85000000", "2625.16000000", "2625.26000000", "71.22170000", 1749016619999, "187013.78190900", 638, "8.59140000", "22557.19135800", "0"], [1749016620000, "2625.26000000", "2625.26000000", "2624.01000000", "2624.40000000", "85.74850000", 1749016679999, "225077.34151200", 850, "17.73480000", "46543.54683300", "0"], [1749016680000, "2624.41000000", "2624.41000000", "2624.26000000", "2624.40000000", "68.09150000", 1749016739999, "178696.97221800", 380, "52.03200000", "136550.85933000", "0"], [1749016740000, "2624.40000000", "2624.71000000", "2624.37000000", "2624.70000000", "74.58730000", 1749016799999, "195754.02643000", 453, "55.81540000", "146484.73646400", "0"], [1749016800000, "2624.71000000", "2626.05000000", "2624.71000000", "2626.04000000", "127.20630000", 1749016859999, "333992.26593100", 595, "71.64530000", "188105.44812300", "0"], [1749016860000, "2626.04000000", "2626.48000000", "2625.47000000", "2626.46000000", "155.15990000", 1749016919999, "407447.72081400", 897, "69.06830000", "181368.11107500", "0"], [1749016920000, "2626.46000000", "2627.79000000", "2626.46000000", "2627.79000000", "106.54310000", 1749016979999, "279923.65494100", 649, "54.98860000", "144461.62633200", "0"], [1749016980000, "2627.79000000", "2629.99000000", "2627.79000000", "2629.99000000", "90.95330000", 1749017039999, "239107.65941000", 865, "75.89490000", "199516.06713100", "0"], [1749017040000, "2630.00000000", "2630.80000000", "2629.50000000", "2629.59000000", "219.99410000", 1749017099999, "578549.44406300", 1176, "138.28350000", "363649.15908300", "0"], [1749017100000, "2629.59000000", "2629.60000000", "2629.10000000", "2629.11000000", "172.95520000", 1749017159999, "454732.26914200", 439, "114.14310000", "300102.15971800", "0"], [1749017160000, "2629.11000000", "2629.11000000", "2628.10000000", "2628.79000000", "123.72640000", 1749017219999, "325261.24539300", 1047, "22.04210000", "57940.82632700", "0"], [1749017220000, "2628.79000000", "2629.03000000", "2627.78000000", "2627.79000000", "82.98360000", 1749017279999, "218134.34635100", 849, "36.64790000", "96336.18279500", "0"], [1749017280000, "2627.78000000", "2627.78000000", "2626.63000000", "2626.69000000", "154.77780000", 1749017339999, "406601.14098200", 1219, "80.56300000", "211633.75956500", "0"], [1749017340000, "2626.68000000", "2627.04000000", "2626.22000000", "2626.78000000", "79.30000000", 1749017399999, "208291.86080100", 1279, "66.52590000", "174736.98113300", "0"], [1749017400000, "2626.79000000", "2627.65000000", "2625.91000000", "2626.00000000", "82.57110000", 1749017459999, "216884.33209000", 1247, "45.71570000", "120080.88188500", "0"], [1749017460000, "2626.00000000", "2626.12000000", "2623.11000000", "2623.12000000", "112.61160000", 1749017519999, "295534.48315500", 1298, "10.54580000", "27674.71797000", "0"], [1749017520000, "2623.12000000", "2624.70000000", "2622.43000000", "2624.33000000", "371.73260000", 1749017579999, "975356.21235800", 1639, "97.82840000", "256676.57554700", "0"], [1749017580000, "2624.33000000", "2626.43000000", "2623.99000000", "2626.43000000", "428.46260000", 1749017639999, "1124468.65666800", 1419, "288.03220000", "755915.61212000", "0"], [1749017640000, "2626.43000000", "2627.33000000", "2626.00000000", "2626.16000000", "449.66950000", 1749017699999, "1181030.38373900", 1246, "219.05380000", "575279.07873200", "0"], [1749017700000, "2626.15000000", "2626.31000000", "2623.76000000", "2623.77000000", "134.78620000", 1749017759999, "353838.89133000", 1487, "18.82150000", "49415.14675500", "0"], [1749017760000, "2623.77000000", "2623.93000000", "2622.51000000", "2622.69000000", "150.37210000", 1749017819999, "394394.33614900", 865, "44.99360000", "118000.06912800", "0"], [1749017820000, "2622.68000000", "2623.73000000", "2622.52000000", "2622.89000000", "204.03240000", 1749017879999, "535186.43393500", 1443, "130.19230000", "341495.88267700", "0"], [1749017880000, "2622.89000000", "2622.90000000", "2622.40000000", "2622.40000000", "65.98420000", 1749017939999, "173055.07993200", 371, "9.11910000", "23915.95207600", "0"], [1749017940000, "2622.40000000", "2623.50000000", "2621.82000000", "2623.00000000", "338.71020000", 1749017999999, "888306.84058100", 1389, "231.14000000", "606208.44878300", "0"], [1749018000000, "2623.00000000", "2624.20000000", "2622.68000000", "2624.19000000", "136.97990000", 1749018059999, "359374.98369800", 578, "37.96660000", "99614.09793700", "0"], [1749018060000, "2624.19000000", "2624.78000000", "2623.24000000", "2623.24000000", "237.41960000", 1749018119999, "623083.88310700", 1230, "33.09320000", "86849.87351800", "0"], [1749018120000, "2623.24000000", "2623.36000000", "2622.11000000", "2622.11000000", "83.14500000", 1749018179999, "218084.50240400", 1116, "31.32770000", "82174.01043000", "0"], [1749018180000, "2622.12000000", "2622.94000000", "2621.38000000", "2622.73000000", "152.31480000", 1749018239999, "399416.40076700", 1162, "73.64620000", "193125.48741400", "0"], [1749018240000, "2622.74000000", "2623.04000000", "2622.73000000", "2622.76000000", "71.52940000", 1749018299999, "187611.13441300", 357, "32.95150000", "86425.87578300", "0"], [1749018300000, "2622.76000000", "2624.50000000", "2622.66000000", "2624.49000000", "122.52510000", 1749018359999, "321428.60834700", 865, "100.69680000", "264157.66245400", "0"], [1749018360000, "2624.50000000", "2624.78000000", "2624.22000000", "2624.78000000", "34.22160000", 1749018419999, "89813.46266300", 451, "19.91880000", "52276.56723300", "0"], [1749018420000, "2624.78000000", "2625.40000000", "2624.45000000", "2624.77000000", "64.09550000", 1749018479999, "168252.98724500", 712, "20.20460000", "53036.34941600", "0"], [1749018480000, "2624.77000000", "2624.77000000", "2623.60000000", "2623.60000000", "58.25580000", 1749018539999, "152868.56950700", 755, "10.96990000", "28783.42517400", "0"], [1749018540000, "2623.61000000", "2625.70000000", "2623.61000000", "2625.69000000", "53.15690000", 1749018599999, "139512.66325300", 617, "43.04820000", "112981.13230200", "0"], [1749018600000, "2625.69000000", "2625.70000000", "2623.30000000", "2623.30000000", "78.40050000", 1749018659999, "205765.27756400", 1352, "9.44650000", "24790.77019000", "0"], [1749018660000, "2623.31000000", "2624.33000000", "2623.20000000", "2624.33000000", "55.41050000", 1749018719999, "145372.75886100", 677, "40.80120000", "107047.49048800", "0"], [1749018720000, "2624.32000000", "2625.01000000", "2623.65000000", "2623.76000000", "61.34930000", 1749018779999, "161012.36110200", 948, "28.52840000", "74874.27430600", "0"], [1749018780000, "2623.77000000", "2625.00000000", "2623.40000000", "2625.00000000", "75.43330000", 1749018839999, "197945.35617700", 483, "51.45490000", "135027.74949500", "0"], [1749018840000, "2625.00000000", "2625.00000000", "2624.04000000", "2624.50000000", "226.58820000", 1749018899999, "594684.50930000", 991, "27.16960000", "71302.56791800", "0"], [1749018900000, "2624.53000000", "2624.90000000", "2623.43000000", "2624.12000000", "131.88200000", 1749018959999, "346070.58281300", 716, "13.65480000", "35832.18668300", "0"], [1749018960000, "2624.12000000", "2624.40000000", "2622.92000000", "2623.19000000", "79.68070000", 1749019019999, "209074.08847800", 761, "32.91180000", "86351.71757300", "0"], [1749019020000, "2623.20000000", "2623.74000000", "2622.95000000", "2622.95000000", "49.79530000", 1749019079999, "130631.46957600", 759, "19.98300000", "52425.86428800", "0"], [1749019080000, "2622.96000000", "2623.48000000", "2622.76000000", "2623.17000000", "71.66950000", 1749019139999, "188005.49233700", 602, "41.03810000", "107651.54391400", "0"], [1749019140000, "2623.18000000", "2625.61000000", "2622.63000000", "2625.61000000", "197.77430000", 1749019199999, "518979.77121800", 1508, "167.51780000", "439606.83423200", "0"], [1749019200000, "2625.61000000", "2630.78000000", "2625.61000000", "2630.13000000", "362.46570000", 1749019259999, "952582.10117600", 1750, "321.92210000", "846000.37314600", "0"], [1749019260000, "2630.14000000", "2630.81000000", "2628.79000000", "2630.80000000", "266.13780000", 1749019319999, "699826.45819400", 1302, "188.63940000", "496044.99797500", "0"], [1749019320000, "2630.81000000", "2634.08000000", "2630.55000000", "2633.61000000", "282.94270000", 1749019379999, "744874.88301200", 1886, "227.87000000", "599892.53208800", "0"], [1749019380000, "2633.61000000", "2634.03000000", "2631.44000000", "2632.25000000", "202.55980000", 1749019439999, "533229.27219300", 1328, "108.77320000", "286331.56305900", "0"], [1749019440000, "2632.25000000", "2632.25000000", "2631.74000000", "2632.17000000", "169.96940000", 1749019499999, "447349.62920100", 634, "42.62270000", "112176.65452000", "0"], [1749019500000, "2632.18000000", "2632.18000000", "2631.80000000", "2632.09000000", "84.25550000", 1749019559999, "221758.60527200", 337, "38.11130000", "100305.90087800", "0"], [1749019560000, "2632.09000000", "2634.45000000", "2630.98000000", "2630.98000000", "433.34620000", 1749019619999, "1140641.58575800", 2173, "202.12230000", "532039.18039800", "0"], [1749019620000, "2630.98000000", "2630.98000000", "2628.99000000", "2630.14000000", "286.44140000", 1749019679999, "753247.01500200", 1399, "100.13210000", "263324.69246700", "0"], [1749019680000, "2630.14000000", "2632.37000000", "2630.14000000", "2631.50000000", "134.19840000", 1749019739999, "353168.97269400", 998, "105.17230000", "276770.24014400", "0"], [1749019740000, "2631.50000000", "2632.76000000", "2631.41000000", "2631.80000000", "152.75820000", 1749019799999, "402076.67584200", 1035, "104.09260000", "273966.86460400", "0"], [1749019800000, "2631.81000000", "2631.81000000", "2630.00000000", "2630.00000000", "96.00150000", 1749019859999, "252607.77969100", 1043, "9.59210000", "25240.31513600", "0"], [1749019860000, "2630.00000000", "2631.54000000", "2629.75000000", "2630.83000000", "246.62990000", 1749019919999, "648826.51815100", 1153, "153.77440000", "404560.68676700", "0"], [1749019920000, "2630.83000000", "2632.73000000", "2630.83000000", "2632.49000000", "257.95320000", 1749019979999, "678869.48506900", 973, "220.08870000", "579215.05354800", "0"], [1749019980000, "2632.49000000", "2632.50000000", "2630.80000000", "2630.80000000", "85.75160000", 1749020039999, "225658.21285900", 1057, "20.51590000", "53991.96242900", "0"], [1749020040000, "2630.80000000", "2630.81000000", "2628.79000000", "2629.15000000", "196.88350000", 1749020099999, "517797.95099400", 1161, "59.48450000", "156432.31938200", "0"], [1749020100000, "2629.15000000", "2629.76000000", "2629.11000000", "2629.76000000", "72.11220000", 1749020159999, "189620.59067100", 522, "49.11420000", "129146.27191300", "0"], [1749020160000, "2629.76000000", "2630.31000000", "2629.50000000", "2629.50000000", "54.04000000", 1749020219999, "142131.19676500", 546, "33.91410000", "89198.74848600", "0"], [1749020220000, "2629.50000000", "2629.50000000", "2628.79000000", "2628.80000000", "71.31390000", 1749020279999, "187496.79394000", 598, "21.34530000", "56117.81061500", "0"], [1749020280000, "2628.79000000", "2629.50000000", "2628.60000000", "2629.49000000", "86.08790000", 1749020339999, "226315.62869600", 549, "32.71780000", "86010.74677100", "0"], [1749020340000, "2629.50000000", "2629.74000000", "2629.31000000", "2629.32000000", "41.49020000", 1749020399999, "109103.49090400", 350, "22.96720000", "60395.50254600", "0"], [1749020400000, "2629.32000000", "2631.49000000", "2629.32000000", "2631.21000000", "134.39910000", 1749020459999, "353552.73769600", 1383, "104.76320000", "275582.53706100", "0"], [1749020460000, "2631.21000000", "2631.45000000", "2630.83000000", "2630.95000000", "63.40210000", 1749020519999, "166821.36189000", 635, "38.08160000", "100199.24802400", "0"], [1749020520000, "2630.94000000", "2631.43000000", "2629.62000000", "2631.04000000", "254.75030000", 1749020579999, "670066.52642100", 1363, "83.06230000", "218489.02788000", "0"], [1749020580000, "2631.04000000", "2631.37000000", "2630.51000000", "2631.17000000", "98.73780000", 1749020639999, "259793.21649300", 672, "72.02010000", "189497.25023200", "0"], [1749020640000, "2631.17000000", "2631.17000000", "2629.49000000", "2630.37000000", "131.86690000", 1749020699999, "346823.85707200", 1237, "32.95600000", "86673.91626400", "0"], [1749020700000, "2630.38000000", "2631.99000000", "2629.52000000", "2631.99000000", "195.92720000", 1749020759999, "515451.77542200", 1507, "158.20870000", "416231.71770300", "0"], [1749020760000, "2631.99000000", "2632.30000000", "2630.29000000", "2630.78000000", "211.62940000", 1749020819999, "556853.47774800", 1072, "41.45170000", "109052.05647800", "0"], [1749020820000, "2630.78000000", "2634.00000000", "2630.78000000", "2633.99000000", "150.85810000", 1749020879999, "397234.26788300", 901, "117.50440000", "309396.23361500", "0"], [1749020880000, "2633.99000000", "2633.99000000", "2632.48000000", "2632.48000000", "273.21510000", 1749020939999, "719490.81459800", 1274, "151.81900000", "399818.74807800", "0"], [1749020940000, "2632.49000000", "2633.19000000", "2632.24000000", "2632.40000000", "131.29880000", 1749020999999, "345655.07428400", 1043, "42.37910000", "111568.16337000", "0"], [1749021000000, "2632.41000000", "2632.41000000", "2629.52000000", "2630.75000000", "142.61250000", 1749021059999, "375177.96421300", 1328, "42.91480000", "112882.63647400", "0"], [1749021060000, "2630.75000000", "2631.10000000", "2630.07000000", "2631.09000000", "97.33850000", 1749021119999, "256054.07703600", 661, "60.32590000", "158689.62318900", "0"], [1749021120000, "2631.10000000", "2631.10000000", "2629.52000000", "2629.52000000", "101.99670000", 1749021179999, "268280.67381100", 894, "45.50160000", "119683.97875200", "0"], [1749021180000, "2629.52000000", "2629.83000000", "2628.19000000", "2628.21000000", "215.91890000", 1749021239999, "567709.91411200", 633, "45.41180000", "119405.08400500", "0"], [1749021240000, "2628.21000000", "2628.97000000", "2625.73000000", "2625.87000000", "674.65100000", 1749021299999, "1772283.65041300", 1557, "361.69150000", "949989.24958300", "0"], [1749021300000, "2625.87000000", "2626.24000000", "2624.70000000", "2625.24000000", "350.13530000", 1749021359999, "919335.54118100", 2156, "228.27150000", "599366.73812200", "0"], [1749021360000, "2625.24000000", "2626.00000000", "2625.23000000", "2625.88000000", "90.40710000", 1749021419999, "237390.69209100", 714, "63.06540000", "165595.69160000", "0"], [1749021420000, "2625.89000000", "2625.90000000", "2625.62000000", "2625.63000000", "73.67420000", 1749021479999, "193458.03773500", 391, "23.33020000", "61261.79513800", "0"], [1749021480000, "2625.62000000", "2626.18000000", "2625.62000000", "2626.05000000", "71.62750000", 1749021539999, "188093.61089700", 534, "38.65290000", "101497.75354900", "0"], [1749021540000, "2626.04000000", "2626.34000000", "2625.38000000", "2626.32000000", "229.69080000", 1749021599999, "603144.45856000", 1142, "128.26340000", "336810.01248900", "0"], [1749021600000, "2626.31000000", "2626.31000000", "2622.45000000", "2624.12000000", "645.75230000", 1749021659999, "1694058.80859900", 4328, "390.74720000", "1024942.11839300", "0"], [1749021660000, "2624.11000000", "2625.91000000", "2624.03000000", "2625.91000000", "155.64490000", 1749021719999, "408530.51831500", 1243, "83.07290000", "218067.60740500", "0"], [1749021720000, "2625.90000000", "2626.00000000", "2625.50000000", "2625.50000000", "40.81200000", 1749021779999, "107167.47373600", 465, "10.98930000", "28856.18125100", "0"], [1749021780000, "2625.51000000", "2626.07000000", "2625.50000000", "2625.77000000", "50.94690000", 1749021839999, "133785.27990300", 437, "35.68250000", "93700.72854900", "0"], [1749021840000, "2625.78000000", "2625.78000000", "2624.29000000", "2624.30000000", "95.25460000", 1749021899999, "250019.76585800", 1043, "22.58020000", "59269.59104500", "0"], [1749021900000, "2624.29000000", "2625.67000000", "2623.01000000", "2625.66000000", "324.65770000", 1749021959999, "851975.95038900", 2176, "193.22340000", "507092.92994400", "0"], [1749021960000, "2625.67000000", "2626.50000000", "2625.42000000", "2625.99000000", "157.68040000", 1749022019999, "414060.84009900", 1283, "77.98300000", "204777.92056900", "0"], [1749022020000, "2626.00000000", "2626.11000000", "2625.79000000", "2626.11000000", "179.18820000", 1749022079999, "470543.07708400", 775, "46.55560000", "122255.08306300", "0"], [1749022080000, "2626.10000000", "2626.11000000", "2625.77000000", "2626.08000000", "72.88280000", 1749022139999, "191388.68896600", 577, "52.44710000", "137724.17997600", "0"], [1749022140000, "2626.08000000", "2627.39000000", "2626.08000000", "2627.10000000", "125.88300000", 1749022199999, "330673.92570400", 967, "87.71840000", "230411.91512300", "0"], [1749022200000, "2627.10000000", "2628.50000000", "2626.65000000", "2628.50000000", "73.07040000", 1749022259999, "191989.87630400", 1210, "50.96100000", "133908.26317000", "0"], [1749022260000, "2628.50000000", "2628.50000000", "2626.40000000", "2626.78000000", "180.46530000", 1749022319999, "474087.19058900", 1534, "38.49240000", "101118.48623000", "0"], [1749022320000, "2626.78000000", "2627.79000000", "2626.49000000", "2627.61000000", "114.93410000", 1749022379999, "301910.21078800", 1574, "51.61260000", "135576.07937600", "0"], [1749022380000, "2627.60000000", "2627.79000000", "2627.24000000", "2627.67000000", "100.68350000", 1749022439999, "264534.37788800", 851, "62.16830000", "163341.91289500", "0"], [1749022440000, "2627.66000000", "2628.00000000", "2627.20000000", "2627.67000000", "92.52260000", 1749022499999, "243130.04969600", 1089, "44.35220000", "116545.82487500", "0"], [1749022500000, "2627.66000000", "2627.67000000", "2625.04000000", "2625.94000000", "133.69920000", 1749022559999, "351183.55945700", 1394, "27.44950000", "72081.27324800", "0"], [1749022560000, "2625.94000000", "2626.10000000", "2624.67000000", "2625.77000000", "82.99930000", 1749022619999, "217889.23700000", 1571, "42.15690000", "110669.48783300", "0"], [1749022620000, "2625.77000000", "2628.00000000", "2625.77000000", "2628.00000000", "74.94520000", 1749022679999, "196884.09831300", 1152, "68.79850000", "180733.18009700", "0"], [1749022680000, "2627.99000000", "2628.33000000", "2626.56000000", "2626.92000000", "127.50060000", 1749022739999, "334985.87258600", 1505, "43.09780000", "113227.25051300", "0"], [1749022740000, "2626.92000000", "2626.93000000", "2626.28000000", "2626.28000000", "116.68900000", 1749022799999, "306501.42713300", 973, "49.50020000", "130012.17515100", "0"], [1749022800000, "2626.28000000", "2626.96000000", "2626.00000000", "2626.12000000", "76.13630000", 1749022859999, "199967.30929100", 1103, "29.08800000", "76396.80204900", "0"], [1749022860000, "2626.12000000", "2626.70000000", "2625.75000000", "2625.75000000", "68.57970000", 1749022919999, "180112.42715900", 796, "34.40450000", "90358.93110100", "0"], [1749022920000, "2625.75000000", "2625.76000000", "2624.41000000", "2624.41000000", "110.54530000", 1749022979999, "290150.62667700", 1034, "14.40890000", "37818.90225100", "0"], [1749022980000, "2624.40000000", "2624.53000000", "2624.00000000", "2624.42000000", "62.63210000", 1749023039999, "164362.26133200", 584, "22.00390000", "57742.22400100", "0"], [1749023040000, "2624.41000000", "2624.82000000", "2623.80000000", "2624.81000000", "138.61460000", 1749023099999, "363783.77921600", 1048, "51.42070000", "134953.18190000", "0"], [1749023100000, "2624.81000000", "2625.51000000", "2624.28000000", "2625.50000000", "138.82260000", 1749023159999, "364417.32079900", 1144, "62.65870000", "164467.66419000", "0"], [1749023160000, "2625.50000000", "2625.51000000", "2624.77000000", "2624.77000000", "43.83790000", 1749023219999, "115078.18781500", 400, "19.55730000", "51338.27730900", "0"], [1749023220000, "2624.77000000", "2624.99000000", "2623.76000000", "2623.77000000", "92.37430000", 1749023279999, "242443.51999600", 697, "28.73320000", "75411.51877200", "0"], [1749023280000, "2623.76000000", "2625.04000000", "2623.76000000", "2625.04000000", "79.39510000", 1749023339999, "208367.37215000", 698, "56.25950000", "147647.91276400", "0"], [1749023340000, "2625.03000000", "2626.79000000", "2625.03000000", "2626.79000000", "100.08240000", 1749023399999, "262838.85397000", 704, "88.45840000", "232312.01156700", "0"], [1749023400000, "2626.78000000", "2628.00000000", "2626.78000000", "2628.00000000", "81.16870000", 1749023459999, "213276.17440100", 616, "75.93530000", "199525.27817000", "0"], [1749023460000, "2627.99000000", "2629.29000000", "2626.70000000", "2627.43000000", "244.07140000", 1749023519999, "641497.04389100", 1614, "162.63960000", "427439.81308400", "0"], [1749023520000, "2627.43000000", "2627.79000000", "2627.24000000", "2627.78000000", "60.36010000", 1749023579999, "158595.26228900", 410, "45.84630000", "120460.74998500", "0"], [1749023580000, "2627.78000000", "2627.79000000", "2626.78000000", "2626.78000000", "102.91180000", 1749023639999, "270400.33597000", 916, "28.07650000", "73767.45122700", "0"], [1749023640000, "2626.78000000", "2627.79000000", "2626.27000000", "2627.79000000", "77.41930000", 1749023699999, "203364.85844100", 659, "56.05630000", "147249.29035700", "0"], [1749023700000, "2627.78000000", "2627.79000000", "2626.26000000", "2626.26000000", "168.35640000", 1749023759999, "442197.25309800", 667, "148.90280000", "391091.84888000", "0"], [1749023760000, "2626.26000000", "2627.52000000", "2626.26000000", "2627.52000000", "107.03490000", 1749023819999, "281222.42935600", 621, "44.04730000", "115722.77342500", "0"], [1749023820000, "2627.51000000", "2627.52000000", "2627.29000000", "2627.31000000", "38.20670000", 1749023879999, "100386.29943300", 208, "24.84980000", "65291.03195800", "0"], [1749023880000, "2627.30000000", "2627.31000000", "2627.30000000", "2627.30000000", "38.23320000", 1749023939999, "100450.36093600", 146, "27.45760000", "72139.62705600", "0"], [1749023940000, "2627.30000000", "2628.20000000", "2627.30000000", "2627.74000000", "105.87130000", 1749023999999, "278202.03257500", 702, "74.99520000", "197060.24258000", "0"], [1749024000000, "2627.75000000", "2629.00000000", "2627.74000000", "2628.95000000", "96.82390000", 1749024059999, "254513.67531000", 833, "67.81880000", "178264.22140200", "0"], [1749024060000, "2628.95000000", "2630.14000000", "2628.94000000", "2629.34000000", "287.74030000", 1749024119999, "756623.22401300", 1357, "84.81490000", "223043.13817100", "0"], [1749024120000, "2629.34000000", "2631.00000000", "2629.34000000", "2630.08000000", "220.76570000", 1749024179999, "580698.48003900", 868, "125.52610000", "330159.14536100", "0"], [1749024180000, "2630.08000000", "2630.29000000", "2629.79000000", "2629.80000000", "166.30940000", 1749024239999, "437413.20184400", 414, "47.51000000", "124955.95502300", "0"], [1749024240000, "2629.80000000", "2629.80000000", "2628.62000000", "2629.31000000", "155.38930000", 1749024299999, "408541.13520000", 1074, "54.73200000", "143899.91599100", "0"], [1749024300000, "2629.32000000", "2630.30000000", "2629.32000000", "2629.84000000", "124.51710000", 1749024359999, "327463.22003300", 575, "98.95620000", "260239.89887400", "0"], [1749024360000, "2629.84000000", "2630.90000000", "2629.84000000", "2630.90000000", "60.19020000", 1749024419999, "158318.89751700", 619, "40.28070000", "105952.15131000", "0"], [1749024420000, "2630.91000000", "2634.53000000", "2630.91000000", "2633.81000000", "399.05080000", 1749024479999, "1050795.22237700", 2261, "205.45050000", "540973.18164800", "0"], [1749024480000, "2633.80000000", "2634.74000000", "2632.81000000", "2634.71000000", "581.32090000", 1749024539999, "1531101.60206600", 1737, "482.71600000", "1271348.32846800", "0"], [1749024540000, "2634.72000000", "2638.03000000", "2634.71000000", "2638.02000000", "1487.50270000", 1749024599999, "3922453.17886700", 3316, "1095.68900000", "2889099.77005700", "0"], [1749024600000, "2638.03000000", "2638.43000000", "2635.65000000", "2635.65000000", "396.81900000", 1749024659999, "1046266.53618200", 2187, "183.86130000", "484861.62478900", "0"], [1749024660000, "2635.65000000", "2637.84000000", "2635.38000000", "2637.19000000", "248.96400000", 1749024719999, "656444.65943900", 1834, "155.85520000", "410947.23241400", "0"], [1749024720000, "2637.19000000", "2637.84000000", "2635.69000000", "2637.29000000", "224.54790000", 1749024779999, "592037.15066100", 2566, "125.64380000", "331242.42793600", "0"], [1749024780000, "2637.30000000", "2639.18000000", "2637.20000000", "2637.83000000", "329.53920000", 1749024839999, "869375.59781600", 2966, "231.85770000", "611676.04749400", "0"], [1749024840000, "2637.84000000", "2638.12000000", "2635.73000000", "2636.18000000", "234.37360000", 1749024899999, "618044.22479200", 1728, "96.63090000", "254791.64440500", "0"], [1749024900000, "2636.19000000", "2637.90000000", "2636.00000000", "2636.43000000", "215.57570000", 1749024959999, "568439.26846300", 2075, "92.68370000", "244367.61556600", "0"], [1749024960000, "2636.44000000", "2637.84000000", "2635.36000000", "2637.83000000", "251.07890000", 1749025019999, "661983.98641500", 1633, "224.40520000", "591662.79444900", "0"], [1749025020000, "2637.84000000", "2639.22000000", "2637.71000000", "2638.93000000", "525.11370000", 1749025079999, "1385435.97274800", 2055, "181.13580000", "477933.08571600", "0"], [1749025080000, "2638.92000000", "2645.81000000", "2638.92000000", "2643.84000000", "1371.90900000", 1749025139999, "3626438.09475500", 5756, "1019.35750000", "2694129.27082100", "0"], [1749025140000, "2643.84000000", "2643.84000000", "2641.50000000", "2642.14000000", "379.82810000", 1749025199999, "1003750.67595600", 3122, "158.09150000", "417756.49091200", "0"], [1749025200000, "2642.15000000", "2643.58000000", "2641.61000000", "2642.73000000", "321.57030000", 1749025259999, "849805.51928900", 1771, "190.63380000", "503795.07541300", "0"], [1749025260000, "2642.74000000", "2642.74000000", "2641.22000000", "2641.22000000", "341.86600000", 1749025319999, "903064.64644300", 1705, "161.86890000", "427571.75966900", "0"], [1749025320000, "2641.22000000", "2641.99000000", "2640.85000000", "2641.26000000", "335.64090000", 1749025379999, "886505.96336700", 1435, "181.81020000", "480184.22561700", "0"], [1749025380000, "2641.27000000", "2644.16000000", "2641.26000000", "2643.96000000", "355.17580000", 1749025439999, "938694.99661700", 2543, "296.86370000", "784570.58856200", "0"], [1749025440000, "2643.97000000", "2644.88000000", "2642.60000000", "2644.87000000", "308.63140000", 1749025499999, "815930.26935200", 2567, "162.50460000", "429577.19374400", "0"], [1749025500000, "2644.87000000", "2646.05000000", "2644.13000000", "2644.40000000", "436.60850000", 1749025559999, "1154842.87195500", 2281, "209.02300000", "552891.62462900", "0"], [1749025560000, "2644.39000000", "2644.40000000", "2642.86000000", "2643.61000000", "155.63210000", 1749025619999, "411458.64255000", 1812, "98.66970000", "260860.01976100", "0"], [1749025620000, "2643.60000000", "2643.61000000", "2640.85000000", "2640.85000000", "402.95050000", 1749025679999, "1064581.49175300", 1763, "191.78490000", "506644.09152500", "0"], [1749025680000, "2640.85000000", "2640.85000000", "2639.84000000", "2640.03000000", "344.15930000", 1749025739999, "908634.87589600", 1303, "202.10640000", "533592.17285400", "0"], [1749025740000, "2640.04000000", "2640.18000000", "2639.14000000", "2639.25000000", "429.61620000", 1749025799999, "1134087.63290500", 1061, "275.47480000", "727185.27061700", "0"], [1749025800000, "2639.25000000", "2640.86000000", "2639.00000000", "2639.93000000", "267.55800000", 1749025859999, "706376.31107300", 1721, "161.98550000", "427624.35054900", "0"], [1749025860000, "2639.94000000", "2640.60000000", "2639.33000000", "2640.38000000", "209.31650000", 1749025919999, "552589.68387700", 1533, "120.24990000", "317472.33952100", "0"], [1749025920000, "2640.38000000", "2641.63000000", "2640.38000000", "2640.47000000", "212.33030000", 1749025979999, "560734.48530700", 1292, "126.49570000", "334043.78820900", "0"], [1749025980000, "2640.48000000", "2640.48000000", "2639.30000000", "2639.85000000", "111.17260000", 1749026039999, "293513.60516700", 1139, "29.65280000", "78278.14759700", "0"], [1749026040000, "2639.85000000", "2641.39000000", "2639.84000000", "2641.39000000", "188.92870000", 1749026099999, "498824.73472700", 1096, "148.06940000", "390944.05277900", "0"], [1749026100000, "2641.39000000", "2642.86000000", "2640.41000000", "2642.36000000", "212.47330000", 1749026159999, "561186.07212000", 1657, "89.29580000", "235854.04911300", "0"], [1749026160000, "2642.37000000", "2642.87000000", "2642.04000000", "2642.86000000", "113.84740000", 1749026219999, "300834.38042600", 750, "77.10420000", "203742.14343900", "0"], [1749026220000, "2642.86000000", "2642.87000000", "2640.85000000", "2641.01000000", "164.97150000", 1749026279999, "435765.88145800", 1440, "29.08850000", "76828.76237800", "0"], [1749026280000, "2641.00000000", "2642.90000000", "2641.00000000", "2641.32000000", "285.33230000", 1749026339999, "753788.59876800", 1781, "113.91570000", "300955.42098500", "0"], [1749026340000, "2641.32000000", "2643.00000000", "2641.32000000", "2642.38000000", "332.07870000", 1749026399999, "877355.94050200", 1638, "209.70090000", "554022.39519800", "0"], [1749026400000, "2642.37000000", "2642.40000000", "2642.07000000", "2642.07000000", "116.36960000", 1749026459999, "307483.97028100", 483, "84.52730000", "223348.71434200", "0"], [1749026460000, "2642.07000000", "2642.08000000", "2640.74000000", "2641.30000000", "184.55800000", 1749026519999, "487520.51491400", 732, "57.03530000", "150640.76863500", "0"], [1749026520000, "2641.30000000", "2641.31000000", "2640.36000000", "2640.37000000", "46.99470000", 1749026579999, "124108.77946900", 415, "17.17660000", "45361.79888700", "0"], [1749026580000, "2640.36000000", "2640.99000000", "2639.52000000", "2639.52000000", "207.96550000", 1749026639999, "549109.50769700", 1211, "114.24720000", "301668.06967700", "0"], [1749026640000, "2639.51000000", "2641.16000000", "2639.51000000", "2639.88000000", "148.25390000", 1749026699999, "391433.18929000", 949, "85.46320000", "225667.73597000", "0"], [1749026700000, "2639.89000000", "2641.00000000", "2639.89000000", "2640.75000000", "161.17310000", 1749026759999, "425636.89499300", 765, "38.16590000", "100783.34256400", "0"], [1749026760000, "2640.74000000", "2641.00000000", "2639.84000000", "2640.48000000", "84.98820000", 1749026819999, "224406.38160100", 1246, "54.69500000", "144419.30411400", "0"], [1749026820000, "2640.47000000", "2641.32000000", "2640.47000000", "2640.90000000", "85.14210000", 1749026879999, "224852.15325300", 737, "65.21570000", "172230.16367600", "0"], [1749026880000, "2640.91000000", "2640.91000000", "2639.84000000", "2640.75000000", "85.08990000", 1749026939999, "224675.53051100", 932, "41.99400000", "110879.27263300", "0"], [1749026940000, "2640.75000000", "2640.76000000", "2639.84000000", "2640.08000000", "61.39640000", 1749026999999, "162087.29439300", 797, "28.50680000", "75256.06695700", "0"], [1749027000000, "2640.08000000", "2640.75000000", "2639.84000000", "2639.85000000", "80.58960000", 1749027059999, "212767.62026000", 683, "42.49310000", "112183.03090900", "0"], [1749027060000, "2639.84000000", "2639.96000000", "2639.57000000", "2639.95000000", "95.66300000", 1749027119999, "252542.06494100", 420, "83.97570000", "221688.73198300", "0"], [1749027120000, "2639.95000000", "2640.50000000", "2639.43000000", "2640.06000000", "156.77700000", 1749027179999, "413879.69999600", 843, "93.20000000", "246044.94482700", "0"], [1749027180000, "2640.07000000", "2641.14000000", "2640.06000000", "2641.14000000", "184.97190000", 1749027239999, "488433.12109400", 788, "118.93100000", "314036.75052500", "0"], [1749027240000, "2641.14000000", "2641.15000000", "2639.84000000", "2640.19000000", "205.07440000", 1749027299999, "541468.06726300", 859, "123.36740000", "325726.66967000", "0"], [1749027300000, "2640.20000000", "2640.20000000", "2639.50000000", "2640.17000000", "137.09240000", 1749027359999, "361918.99200200", 793, "82.58410000", "218016.39181200", "0"], [1749027360000, "2640.17000000", "2640.55000000", "2639.74000000", "2639.75000000", "102.73390000", 1749027419999, "271243.64404000", 761, "73.61190000", "194359.17562000", "0"], [1749027420000, "2639.75000000", "2641.00000000", "2639.52000000", "2640.95000000", "98.97250000", 1749027479999, "261315.93355200", 924, "83.70620000", "221007.98475000", "0"], [1749027480000, "2640.95000000", "2641.18000000", "2639.84000000", "2639.84000000", "208.59200000", 1749027539999, "550845.60439500", 1062, "135.65920000", "358258.16420600", "0"], [1749027540000, "2639.84000000", "2641.00000000", "2639.84000000", "2640.99000000", "179.62600000", 1749027599999, "474313.90023200", 836, "150.23280000", "396693.65424100", "0"], [1749027600000, "2641.00000000", "2642.06000000", "2640.99000000", "2641.56000000", "340.00890000", 1749027659999, "898240.36538000", 1234, "165.55050000", "437334.85723900", "0"], [1749027660000, "2641.56000000", "2642.20000000", "2640.58000000", "2641.75000000", "595.36450000", 1749027719999, "1572789.60833400", 1919, "503.85540000", "1331077.87916100", "0"], [1749027720000, "2641.75000000", "2643.37000000", "2641.74000000", "2643.37000000", "152.13620000", 1749027779999, "402010.20878700", 1162, "114.03530000", "301339.18794300", "0"], [1749027780000, "2643.38000000", "2644.00000000", "2641.03000000", "2641.70000000", "246.03600000", 1749027839999, "650111.62333000", 2008, "153.29010000", "405017.12039800", "0"], [1749027840000, "2641.71000000", "2642.03000000", "2638.15000000", "2638.15000000", "350.99280000", 1749027899999, "926615.15007500", 1760, "102.99900000", "271929.63314500", "0"], [1749027900000, "2638.15000000", "2639.27000000", "2636.40000000", "2638.54000000", "507.31190000", 1749027959999, "1338238.16706000", 1744, "163.67820000", "431771.68622500", "0"], [1749027960000, "2638.53000000", "2641.08000000", "2637.51000000", "2641.07000000", "288.86780000", 1749028019999, "762282.50392700", 2533, "229.77420000", "606354.39273700", "0"], [1749028020000, "2641.07000000", "2641.07000000", "2638.60000000", "2639.19000000", "234.59020000", 1749028079999, "619365.41425800", 1990, "67.57250000", "178364.47293300", "0"], [1749028080000, "2639.20000000", "2639.20000000", "2637.60000000", "2638.16000000", "192.21400000", 1749028139999, "507135.80278500", 1417, "63.20000000", "166752.79083100", "0"], [1749028140000, "2638.16000000", "2638.50000000", "2637.44000000", "2637.83000000", "109.95530000", 1749028199999, "290049.37759900", 1216, "38.66870000", "101998.48464100", "0"], [1749028200000, "2637.83000000", "2638.32000000", "2637.83000000", "2638.27000000", "154.41130000", 1749028259999, "407347.12329100", 553, "86.43920000", "228035.67419800", "0"], [1749028260000, "2638.27000000", "2640.00000000", "2638.02000000", "2639.68000000", "142.85600000", 1749028319999, "377036.00412500", 1548, "111.63450000", "294626.47078900", "0"], [1749028320000, "2639.68000000", "2639.69000000", "2638.15000000", "2638.16000000", "64.85270000", 1749028379999, "171137.23367300", 841, "18.88000000", "49817.92617300", "0"], [1749028380000, "2638.16000000", "2638.16000000", "2637.54000000", "2638.01000000", "88.31600000", 1749028439999, "232960.16710800", 807, "58.82860000", "155177.87474300", "0"], [1749028440000, "2638.01000000", "2638.02000000", "2636.46000000", "2636.47000000", "206.67420000", 1749028499999, "545109.00640000", 1495, "103.58220000", "273206.43088700", "0"], [1749028500000, "2636.46000000", "2636.46000000", "2633.82000000", "2635.16000000", "486.15370000", 1749028559999, "1280963.59438400", 2054, "129.76540000", "341934.56292000", "0"], [1749028560000, "2635.17000000", "2635.17000000", "2633.36000000", "2633.37000000", "272.49840000", 1749028619999, "717743.69023100", 1333, "69.82520000", "183911.17173900", "0"], [1749028620000, "2633.36000000", "2634.35000000", "2633.36000000", "2634.25000000", "183.13190000", 1749028679999, "482340.32077300", 1020, "59.43040000", "156523.67541700", "0"], [1749028680000, "2634.25000000", "2635.32000000", "2634.24000000", "2634.26000000", "178.96770000", 1749028739999, "471559.36097800", 1457, "92.78960000", "244475.53553200", "0"], [1749028740000, "2634.26000000", "2635.33000000", "2633.41000000", "2635.32000000", "152.15120000", 1749028799999, "400768.60870600", 1134, "82.43420000", "217151.28794000", "0"], [1749028800000, "2635.32000000", "2635.32000000", "2634.20000000", "2634.32000000", "95.34740000", 1749028859999, "251225.00977400", 1070, "24.14510000", "63616.71810100", "0"], [1749028860000, "2634.31000000", "2634.32000000", "2632.56000000", "2632.86000000", "161.41700000", 1749028919999, "425092.79866100", 1485, "48.37470000", "127389.69691400", "0"], [1749028920000, "2632.87000000", "2633.35000000", "2630.20000000", "2631.71000000", "431.75310000", 1749028979999, "1136275.85544200", 1946, "68.89290000", "181372.75265600", "0"], [1749028980000, "2631.71000000", "2634.00000000", "2631.71000000", "2634.00000000", "168.84570000", 1749029039999, "444566.33336500", 1708, "82.04610000", "216040.45778800", "0"], [1749029040000, "2634.00000000", "2637.24000000", "2633.99000000", "2637.20000000", "258.71350000", 1749029099999, "681922.11924600", 1328, "229.90330000", "605965.04188400", "0"], [1749029100000, "2637.19000000", "2637.20000000", "2636.50000000", "2636.99000000", "108.41200000", 1749029159999, "285860.91789600", 788, "53.53400000", "141153.13100100", "0"], [1749029160000, "2636.99000000", "2637.47000000", "2635.85000000", "2636.22000000", "122.31870000", 1749029219999, "322518.60507900", 1041, "62.59540000", "165036.13815700", "0"], [1749029220000, "2636.22000000", "2636.57000000", "2632.44000000", "2636.41000000", "1694.14780000", 1749029279999, "4463428.01682300", 3013, "942.91960000", "2484343.48481100", "0"], [1749029280000, "2636.41000000", "2636.95000000", "2636.41000000", "2636.95000000", "106.38680000", 1749029339999, "280514.20578400", 527, "65.32590000", "172239.65031400", "0"], [1749029340000, "2636.95000000", "2636.95000000", "2636.02000000", "2636.02000000", "91.29590000", 1749029399999, "240713.24835500", 595, "25.69110000", "67734.25287900", "0"], [1749029400000, "2636.03000000", "2636.03000000", "2633.81000000", "2634.42000000", "120.27930000", 1749029459999, "316928.82769200", 1155, "70.62120000", "186067.38349700", "0"], [1749029460000, "2634.42000000", "2634.42000000", "2633.72000000", "2633.72000000", "107.89720000", 1749029519999, "284209.25468000", 717, "28.81250000", "75890.53988300", "0"], [1749029520000, "2633.72000000", "2633.72000000", "2633.32000000", "2633.33000000", "38.82280000", 1749029579999, "102244.19426000", 485, "15.51790000", "40868.40310500", "0"], [1749029580000, "2633.32000000", "2634.19000000", "2632.81000000", "2632.81000000", "187.42760000", 1749029639999, "493598.53521000", 918, "108.91200000", "286837.57612300", "0"], [1749029640000, "2632.81000000", "2632.82000000", "2631.60000000", "2631.85000000", "97.74700000", 1749029699999, "257272.25072900", 574, "49.41620000", "130055.81601900", "0"], [1749029700000, "2631.86000000", "2632.42000000", "2631.36000000", "2632.42000000", "90.26290000", 1749029759999, "237549.12608100", 883, "58.23300000", "153253.51822400", "0"], [1749029760000, "2632.42000000", "2634.32000000", "2632.42000000", "2633.62000000", "230.67140000", 1749029819999, "607509.13142900", 1438, "127.29120000", "335221.55263300", "0"], [1749029820000, "2633.61000000", "2634.02000000", "2633.43000000", "2633.60000000", "41.45310000", 1749029879999, "109175.04274800", 557, "16.81830000", "44293.49943000", "0"], [1749029880000, "2633.60000000", "2635.99000000", "2633.50000000", "2635.99000000", "83.52150000", 1749029939999, "220060.86569800", 1094, "74.37730000", "195974.03401800", "0"], [1749029940000, "2636.00000000", "2636.40000000", "2635.10000000", "2635.11000000", "137.06510000", 1749029999999, "361268.76149800", 755, "64.62580000", "170333.29684500", "0"], [1749030000000, "2635.11000000", "2635.89000000", "2634.60000000", "2635.87000000", "133.70100000", 1749030059999, "352339.51615900", 1285, "103.07560000", "271639.06804000", "0"], [1749030060000, "2635.88000000", "2636.36000000", "2635.20000000", "2636.25000000", "69.57030000", 1749030119999, "183368.51650800", 1025, "44.07220000", "116162.01773600", "0"], [1749030120000, "2636.24000000", "2637.50000000", "2636.23000000", "2636.83000000", "176.82910000", 1749030179999, "466254.67942700", 1221, "125.07230000", "329781.87593800", "0"], [1749030180000, "2636.83000000", "2637.30000000", "2636.83000000", "2637.29000000", "171.25340000", 1749030239999, "451609.35215300", 722, "108.25330000", "285473.42321300", "0"], [1749030240000, "2637.30000000", "2638.43000000", "2637.30000000", "2638.30000000", "506.07050000", 1749030299999, "1334996.21656100", 1939, "273.51400000", "721482.38635200", "0"], [1749030300000, "2638.31000000", "2641.80000000", "2638.30000000", "2641.72000000", "450.60580000", 1749030359999, "1189568.82352100", 2726, "277.99920000", "733907.85949900", "0"], [1749030360000, "2641.71000000", "2644.61000000", "2641.71000000", "2643.39000000", "1125.43650000", 1749030419999, "2975018.34030700", 3000, "823.56000000", "2176974.15804300", "0"], [1749030420000, "2643.38000000", "2643.50000000", "2642.86000000", "2642.87000000", "126.37890000", 1749030479999, "334037.31271400", 1063, "90.71850000", "239781.78816300", "0"], [1749030480000, "2642.86000000", "2642.87000000", "2640.85000000", "2640.87000000", "156.98910000", 1749030539999, "414726.60393600", 1048, "37.75710000", "99744.46604700", "0"], [1749030540000, "2640.87000000", "2641.54000000", "2640.48000000", "2641.49000000", "218.30580000", 1749030599999, "576590.39938700", 1508, "127.14120000", "335801.85813400", "0"], [1749030600000, "2641.49000000", "2641.50000000", "2641.21000000", "2641.43000000", "62.55560000", 1749030659999, "165227.49786000", 430, "44.02360000", "116277.96504500", "0"], [1749030660000, "2641.44000000", "2647.77000000", "2641.43000000", "2646.99000000", "621.73360000", 1749030719999, "1644704.53015200", 3577, "495.38080000", "1310433.22040100", "0"], [1749030720000, "2646.99000000", "2647.77000000", "2645.87000000", "2645.88000000", "330.84080000", 1749030779999, "875775.17975600", 1656, "150.52840000", "398485.09860100", "0"], [1749030780000, "2645.88000000", "2646.94000000", "2645.61000000", "2645.62000000", "239.08340000", 1749030839999, "632641.54114900", 1525, "82.19080000", "217479.34937700", "0"], [1749030840000, "2645.62000000", "2646.10000000", "2645.32000000", "2645.70000000", "384.15520000", 1749030899999, "1016361.33039800", 1735, "204.83030000", "541915.75294700", "0"], [1749030900000, "2645.70000000", "2646.89000000", "2644.49000000", "2644.49000000", "590.48780000", 1749030959999, "1562442.80038100", 2323, "280.07680000", "741047.57013200", "0"], [1749030960000, "2644.50000000", "2645.08000000", "2644.10000000", "2645.07000000", "187.48510000", 1749031019999, "495761.84637400", 1657, "142.87440000", "377793.92056900", "0"], [1749031020000, "2645.08000000", "2645.81000000", "2642.71000000", "2643.87000000", "200.17180000", 1749031079999, "529232.10258200", 2147, "71.55340000", "189156.14820900", "0"], [1749031080000, "2643.87000000", "2643.87000000", "2641.12000000", "2642.11000000", "422.06430000", 1749031139999, "1115162.45664200", 1048, "119.27230000", "315129.47706900", "0"], [1749031140000, "2642.10000000", "2643.43000000", "2642.10000000", "2643.43000000", "180.31820000", 1749031199999, "476514.51101500", 717, "160.56560000", "424310.39453800", "0"], [1749031200000, "2643.43000000", "2644.00000000", "2642.86000000", "2644.00000000", "129.81280000", 1749031259999, "343155.10265700", 1209, "62.10520000", "164177.88235600", "0"], [1749031260000, "2644.00000000", "2644.88000000", "2643.44000000", "2643.98000000", "391.41720000", 1749031319999, "1035037.94729600", 1698, "143.27490000", "378842.78885800", "0"], [1749031320000, "2643.98000000", "2644.21000000", "2641.60000000", "2641.92000000", "176.27640000", 1749031379999, "465897.90908300", 1962, "85.62230000", "226265.12577400", "0"], [1749031380000, "2641.92000000", "2642.17000000", "2640.85000000", "2642.12000000", "166.92610000", 1749031439999, "440961.70592600", 1291, "118.62960000", "313394.31158200", "0"], [1749031440000, "2642.13000000", "2642.85000000", "2641.78000000", "2641.79000000", "109.72250000", 1749031499999, "289928.30535000", 901, "55.72750000", "147258.55858900", "0"], [1749031500000, "2641.78000000", "2641.78000000", "2640.58000000", "2641.46000000", "643.78940000", 1749031559999, "1700274.69978700", 2004, "413.98480000", "1093304.51867300", "0"], [1749031560000, "2641.46000000", "2641.75000000", "2641.00000000", "2641.74000000", "85.28580000", 1749031619999, "225276.35030700", 862, "45.25980000", "119544.02453100", "0"], [1749031620000, "2641.75000000", "2644.80000000", "2641.16000000", "2644.33000000", "432.84500000", 1749031679999, "1144055.79389200", 2519, "267.89650000", "708075.54873900", "0"], [1749031680000, "2644.32000000", "2647.82000000", "2644.32000000", "2647.61000000", "783.36180000", 1749031739999, "2073486.46983600", 1893, "701.15200000", "1855850.61793700", "0"], [1749031740000, "2647.61000000", "2648.89000000", "2646.81000000", "2648.89000000", "324.25520000", 1749031799999, "858642.85142300", 2199, "186.44110000", "493698.09767000", "0"], [1749031800000, "2648.88000000", "2648.90000000", "2647.04000000", "2647.05000000", "684.41960000", 1749031859999, "1812476.13257100", 2338, "193.63770000", "512810.51408600", "0"], [1749031860000, "2647.04000000", "2648.37000000", "2647.04000000", "2647.88000000", "407.02290000", 1749031919999, "1077681.50447400", 1516, "134.46600000", "356021.08712100", "0"], [1749031920000, "2647.88000000", "2649.43000000", "2647.87000000", "2649.11000000", "612.87810000", 1749031979999, "1623463.90208700", 1921, "370.07810000", "980256.07577000", "0"], [1749031980000, "2649.12000000", "2649.12000000", "2648.00000000", "2648.51000000", "442.41000000", 1749032039999, "1171677.29655300", 1659, "305.57360000", "809286.25621700", "0"], [1749032040000, "2648.52000000", "2650.00000000", "2648.52000000", "2648.89000000", "463.72670000", 1749032099999, "1228719.63162300", 1939, "359.73480000", "953174.67467200", "0"], [1749032100000, "2648.88000000", "2649.45000000", "2647.88000000", "2649.45000000", "157.77250000", 1749032159999, "417888.06183200", 1356, "102.07170000", "270367.40273500", "0"], [1749032160000, "2649.44000000", "2649.74000000", "2645.64000000", "2647.28000000", "399.39040000", 1749032219999, "1057220.60479700", 2776, "134.74340000", "356640.52856500", "0"], [1749032220000, "2647.29000000", "2647.89000000", "2646.88000000", "2646.88000000", "92.97580000", 1749032279999, "246148.95106600", 1195, "51.28030000", "135762.60814100", "0"], [1749032280000, "2646.88000000", "2647.25000000", "2643.99000000", "2645.48000000", "291.43310000", 1749032339999, "771029.46192500", 2699, "79.24690000", "209651.22467000", "0"], [1749032340000, "2645.47000000", "2645.88000000", "2644.18000000", "2644.69000000", "128.26310000", 1749032399999, "339259.29962100", 1037, "56.19030000", "148637.58683600", "0"], [1749032400000, "2644.69000000", "2644.69000000", "2643.91000000", "2644.18000000", "64.05850000", 1749032459999, "169387.65682300", 770, "33.53390000", "88668.93788800", "0"], [1749032460000, "2644.17000000", "2644.40000000", "2638.04000000", "2639.85000000", "1592.09670000", 1749032519999, "4204416.09316700", 3813, "440.48190000", "1163402.58518700", "0"], [1749032520000, "2639.84000000", "2640.62000000", "2638.99000000", "2640.57000000", "322.99900000", 1749032579999, "852552.79820900", 1561, "155.34360000", "410020.75478700", "0"], [1749032580000, "2640.56000000", "2641.87000000", "2640.17000000", "2640.52000000", "161.87610000", 1749032639999, "427469.10667700", 2053, "85.40730000", "225523.04018500", "0"], [1749032640000, "2640.52000000", "2641.58000000", "2640.52000000", "2641.12000000", "112.05220000", 1749032699999, "295955.21042500", 824, "49.74470000", "131374.18499800", "0"], [1749032700000, "2641.11000000", "2643.13000000", "2641.11000000", "2641.64000000", "131.04550000", 1749032759999, "346262.89911400", 1682, "83.21700000", "219866.58650000", "0"], [1749032760000, "2641.64000000", "2643.13000000", "2641.18000000", "2641.18000000", "234.28470000", 1749032819999, "619042.85254400", 1623, "48.75800000", "128827.05481900", "0"], [1749032820000, "2641.17000000", "2641.85000000", "2640.61000000", "2641.49000000", "158.75880000", 1749032879999, "419286.77244000", 986, "56.16610000", "148334.14069700", "0"], [1749032880000, "2641.49000000", "2641.50000000", "2640.43000000", "2640.44000000", "95.89520000", 1749032939999, "253232.79468700", 736, "16.99350000", "44873.84670800", "0"], [1749032940000, "2640.44000000", "2640.44000000", "2638.94000000", "2638.95000000", "117.21970000", 1749032999999, "309431.65346200", 910, "22.28540000", "58837.85374900", "0"], [1749033000000, "2638.94000000", "2640.85000000", "2638.94000000", "2640.52000000", "525.72240000", 1749033059999, "1387853.77072800", 1768, "128.03900000", "337988.47308100", "0"], [1749033060000, "2640.51000000", "2640.52000000", "2637.50000000", "2638.00000000", "401.91440000", 1749033119999, "1060576.32815800", 2252, "75.39860000", "198940.19470600", "0"], [1749033120000, "2637.99000000", "2638.10000000", "2636.83000000", "2636.84000000", "433.97550000", 1749033179999, "1144538.00526000", 1320, "168.15660000", "443512.62041500", "0"], [1749033180000, "2636.83000000", "2636.89000000", "2635.90000000", "2636.53000000", "326.30650000", 1749033239999, "860258.67542000", 1732, "210.03460000", "553718.69324200", "0"], [1749033240000, "2636.52000000", "2636.53000000", "2636.12000000", "2636.13000000", "57.76560000", 1749033299999, "152297.85752000", 354, "16.67830000", "43971.26008300", "0"], [1749033300000, "2636.13000000", "2637.84000000", "2636.12000000", "2637.84000000", "157.32460000", 1749033359999, "414900.09156200", 1069, "95.93260000", "252970.10132900", "0"], [1749033360000, "2637.83000000", "2637.84000000", "2636.83000000", "2637.62000000", "87.26570000", 1749033419999, "230139.27240400", 818, "36.35830000", "95886.09737700", "0"], [1749033420000, "2637.62000000", "2638.09000000", "2637.62000000", "2637.79000000", "187.84520000", 1749033479999, "495519.04813800", 709, "142.44930000", "375769.30984600", "0"], [1749033480000, "2637.79000000", "2637.79000000", "2636.70000000", "2636.97000000", "96.27440000", 1749033539999, "253895.29860800", 810, "31.32270000", "82594.97045300", "0"], [1749033540000, "2636.97000000", "2637.25000000", "2636.83000000", "2636.83000000", "112.96710000", 1749033599999, "297903.87291400", 546, "67.57080000", "178192.04538800", "0"], [1749033600000, "2636.83000000", "2637.60000000", "2636.49000000", "2636.49000000", "112.85590000", 1749033659999, "297605.28484300", 777, "46.56180000", "122779.54894900", "0"], [1749033660000, "2636.49000000", "2636.50000000", "2635.20000000", "2635.41000000", "93.52940000", 1749033719999, "246533.48413700", 1190, "29.94390000", "78921.85251100", "0"], [1749033720000, "2635.42000000", "2639.33000000", "2635.41000000", "2639.32000000", "378.19340000", 1749033779999, "997334.04477800", 1861, "343.18880000", "905042.51401800", "0"], [1749033780000, "2639.32000000", "2639.32000000", "2637.20000000", "2638.07000000", "137.50990000", 1749033839999, "362797.87795000", 1902, "48.23030000", "127221.86543500", "0"], [1749033840000, "2638.07000000", "2639.54000000", "2638.07000000", "2638.84000000", "140.84210000", 1749033899999, "371699.15222300", 890, "91.00190000", "240164.33761000", "0"], [1749033900000, "2638.85000000", "2639.08000000", "2638.00000000", "2638.55000000", "106.51950000", 1749033959999, "281057.42426900", 849, "53.77750000", "141893.36149300", "0"], [1749033960000, "2638.56000000", "2639.84000000", "2638.55000000", "2639.20000000", "182.74040000", 1749034019999, "482274.13831600", 1142, "76.22230000", "201143.47953200", "0"], [1749034020000, "2639.19000000", "2639.19000000", "2637.51000000", "2637.52000000", "168.36080000", 1749034079999, "444192.47780500", 1485, "21.37660000", "56397.28538500", "0"], [1749034080000, "2637.51000000", "2637.52000000", "2636.48000000", "2636.52000000", "62.01750000", 1749034139999, "163530.17207400", 820, "5.52440000", "14565.70888200", "0"], [1749034140000, "2636.52000000", "2636.53000000", "2635.52000000", "2635.74000000", "83.46210000", 1749034199999, "220004.94892700", 1283, "32.96710000", "86898.34813000", "0"], [1749034200000, "2635.74000000", "2636.84000000", "2635.74000000", "2636.66000000", "137.09970000", 1749034259999, "361468.09785700", 947, "55.22170000", "145577.97305800", "0"], [1749034260000, "2636.65000000", "2636.99000000", "2635.99000000", "2636.61000000", "181.96090000", 1749034319999, "479711.21408000", 1021, "130.89760000", "345080.42340200", "0"], [1749034320000, "2636.60000000", "2637.32000000", "2636.43000000", "2637.32000000", "116.08100000", 1749034379999, "306088.50122300", 650, "72.01840000", "189906.77443600", "0"], [1749034380000, "2637.32000000", "2637.84000000", "2636.76000000", "2637.08000000", "98.94880000", 1749034439999, "260937.84532800", 854, "19.68050000", "51901.13591600", "0"], [1749034440000, "2637.08000000", "2638.50000000", "2636.83000000", "2638.49000000", "96.83510000", 1749034499999, "255423.80459400", 866, "78.72710000", "207660.64809700", "0"], [1749034500000, "2638.50000000", "2638.75000000", "2637.58000000", "2637.59000000", "56.38750000", 1749034559999, "148764.65212300", 577, "31.22070000", "82371.51616400", "0"], [1749034560000, "2637.59000000", "2638.56000000", "2637.58000000", "2637.60000000", "96.62720000", 1749034619999, "254906.83761600", 944, "64.06300000", "168994.80392700", "0"], [1749034620000, "2637.61000000", "2637.90000000", "2637.40000000", "2637.89000000", "59.81570000", 1749034679999, "157768.48698600", 578, "38.76340000", "102239.49494800", "0"], [1749034680000, "2637.90000000", "2638.21000000", "2637.89000000", "2638.20000000", "68.88810000", 1749034739999, "181731.51775000", 272, "55.20870000", "145644.11727700", "0"], [1749034740000, "2638.21000000", "2638.45000000", "2638.06000000", "2638.45000000", "148.03740000", 1749034799999, "390539.47644800", 606, "125.85530000", "332019.56946100", "0"], [1749034800000, "2638.44000000", "2638.44000000", "2636.83000000", "2636.93000000", "143.59000000", 1749034859999, "378687.99450300", 1390, "85.85470000", "226412.79091600", "0"], [1749034860000, "2636.94000000", "2638.13000000", "2636.83000000", "2636.84000000", "147.08210000", 1749034919999, "387922.71551900", 1151, "127.20720000", "335500.85585200", "0"], [1749034920000, "2636.84000000", "2638.05000000", "2635.99000000", "2635.99000000", "572.73820000", 1749034979999, "1510422.39893900", 1394, "366.65670000", "966982.14991400", "0"], [1749034980000, "2636.00000000", "2636.36000000", "2635.01000000", "2635.66000000", "750.65590000", 1749035039999, "1978643.09013700", 1653, "386.13800000", "1017836.89701700", "0"], [1749035040000, "2635.67000000", "2636.84000000", "2635.66000000", "2636.84000000", "75.14150000", 1749035099999, "198078.79214200", 759, "56.55450000", "149077.10812600", "0"], [1749035100000, "2636.84000000", "2636.84000000", "2634.43000000", "2634.82000000", "149.70490000", 1749035159999, "394468.66004800", 1310, "77.14650000", "203248.80548600", "0"], [1749035160000, "2634.82000000", "2636.84000000", "2634.81000000", "2635.83000000", "144.54990000", 1749035219999, "380974.56622100", 1382, "110.29860000", "290687.47939800", "0"], [1749035220000, "2635.83000000", "2636.43000000", "2635.83000000", "2636.03000000", "72.79460000", 1749035279999, "191890.81197000", 895, "51.45000000", "135619.17611800", "0"], [1749035280000, "2636.02000000", "2636.84000000", "2635.82000000", "2636.35000000", "138.11340000", 1749035339999, "364094.12156500", 1573, "117.75040000", "310408.44182500", "0"], [1749035340000, "2636.36000000", "2638.36000000", "2636.35000000", "2638.36000000", "137.76360000", 1749035399999, "363359.67840200", 1424, "104.18400000", "274784.61806500", "0"], [1749035400000, "2638.36000000", "2639.50000000", "2637.40000000", "2637.84000000", "116.49250000", 1749035459999, "307366.37546600", 1391, "69.37340000", "183048.06968800", "0"], [1749035460000, "2637.83000000", "2638.19000000", "2636.64000000", "2636.73000000", "305.01180000", 1749035519999, "804491.37446800", 1420, "220.45960000", "581467.65284200", "0"], [1749035520000, "2636.73000000", "2637.04000000", "2636.49000000", "2636.49000000", "111.59900000", 1749035579999, "294253.02953700", 504, "44.34060000", "116915.88689700", "0"], [1749035580000, "2636.50000000", "2637.40000000", "2636.50000000", "2637.32000000", "95.43270000", 1749035639999, "251642.27417500", 604, "67.93620000", "179135.56629800", "0"], [1749035640000, "2637.32000000", "2638.81000000", "2636.80000000", "2638.74000000", "162.61720000", 1749035699999, "429019.01587400", 1306, "95.85960000", "252900.27874500", "0"], [1749035700000, "2638.74000000", "2640.47000000", "2637.99000000", "2640.47000000", "195.33320000", 1749035759999, "515520.64193100", 1463, "160.48710000", "423568.47355600", "0"], [1749035760000, "2640.48000000", "2644.88000000", "2640.48000000", "2643.50000000", "541.68690000", 1749035819999, "1431768.44251600", 3302, "399.99000000", "1057182.07581800", "0"], [1749035820000, "2643.49000000", "2643.50000000", "2642.00000000", "2642.64000000", "107.68080000", 1749035879999, "284564.80856900", 1237, "85.15460000", "225032.95129600", "0"], [1749035880000, "2642.64000000", "2642.64000000", "2638.84000000", "2638.85000000", "170.12050000", 1749035939999, "449108.98600900", 1591, "61.31590000", "161844.98349400", "0"], [1749035940000, "2638.85000000", "2638.85000000", "2635.82000000", "2636.10000000", "203.01290000", 1749035999999, "535327.26622500", 1696, "92.09940000", "242811.99962200", "0"], [1749036000000, "2636.10000000", "2636.80000000", "2636.10000000", "2636.29000000", "105.79610000", 1749036059999, "278912.96334800", 924, "73.92050000", "194874.73463400", "0"], [1749036060000, "2636.28000000", "2638.55000000", "2635.78000000", "2638.55000000", "191.22790000", 1749036119999, "504251.20588200", 1957, "151.14580000", "398583.99630200", "0"], [1749036120000, "2638.54000000", "2638.54000000", "2635.51000000", "2635.62000000", "120.62120000", 1749036179999, "317966.11397400", 1695, "16.06430000", "42341.19284200", "0"], [1749036180000, "2635.62000000", "2636.57000000", "2633.69000000", "2633.69000000", "296.89710000", 1749036239999, "782401.21353000", 2180, "93.03960000", "245234.01340300", "0"], [1749036240000, "2633.68000000", "2633.68000000", "2632.45000000", "2633.47000000", "211.98640000", 1749036299999, "558164.91088000", 1727, "91.21710000", "240181.54665900", "0"], [1749036300000, "2633.48000000", "2633.48000000", "2629.24000000", "2632.64000000", "1023.73530000", 1749036359999, "2693328.50154300", 3833, "549.56400000", "1445883.63700400", "0"], [1749036360000, "2632.63000000", "2632.73000000", "2630.30000000", "2632.34000000", "303.05560000", 1749036419999, "797459.18308200", 1679, "149.87110000", "394388.64997500", "0"], [1749036420000, "2632.33000000", "2632.33000000", "2631.48000000", "2631.48000000", "162.35910000", 1749036479999, "427337.61064100", 1005, "71.87040000", "189162.18456100", "0"], [1749036480000, "2631.48000000", "2631.63000000", "2630.19000000", "2630.30000000", "222.91400000", 1749036539999, "586440.38883700", 993, "98.24500000", "258426.64498600", "0"], [1749036540000, "2630.30000000", "2632.82000000", "2630.30000000", "2632.81000000", "106.97990000", 1749036599999, "281535.60830000", 1128, "86.93200000", "228767.77099000", "0"], [1749036600000, "2632.82000000", "2632.82000000", "2631.48000000", "2631.70000000", "261.03800000", 1749036659999, "687039.57954900", 2113, "118.50280000", "311876.11638400", "0"], [1749036660000, "2631.69000000", "2632.75000000", "2631.48000000", "2631.48000000", "92.04350000", 1749036719999, "242254.95677400", 907, "22.68510000", "59710.31919600", "0"], [1749036720000, "2631.49000000", "2632.19000000", "2629.24000000", "2630.41000000", "519.27100000", 1749036779999, "1366009.93159700", 2149, "104.60360000", "275194.75421900", "0"], [1749036780000, "2630.41000000", "2630.59000000", "2629.43000000", "2629.65000000", "377.72050000", 1749036839999, "993437.44068700", 2015, "104.71280000", "275414.48268000", "0"], [1749036840000, "2629.65000000", "2629.65000000", "2626.50000000", "2628.00000000", "693.21330000", 1749036899999, "1821550.33391400", 3962, "341.47160000", "897229.63401000", "0"], [1749036900000, "2628.01000000", "2630.34000000", "2625.99000000", "2630.33000000", "640.07300000", 1749036959999, "1681443.24835900", 3105, "281.53070000", "739650.03324200", "0"], [1749036960000, "2630.33000000", "2631.73000000", "2627.78000000", "2628.50000000", "597.47100000", 1749037019999, "1571338.37405300", 2396, "127.12380000", "334436.10084400", "0"], [1749037020000, "2628.49000000", "2630.00000000", "2628.49000000", "2630.00000000", "255.55520000", 1749037079999, "671964.14399600", 1556, "124.74660000", "328018.56686600", "0"], [1749037080000, "2630.00000000", "2630.34000000", "2629.54000000", "2629.66000000", "199.02620000", 1749037139999, "523441.01372200", 1064, "69.00440000", "181480.57522000", "0"], [1749037140000, "2629.65000000", "2632.27000000", "2629.64000000", "2631.11000000", "318.73340000", 1749037199999, "838557.93216900", 1763, "268.61530000", "706685.02278400", "0"], [1749037200000, "2631.10000000", "2631.24000000", "2629.80000000", "2629.80000000", "259.26380000", 1749037259999, "682060.36064700", 1570, "76.65570000", "201672.54176800", "0"], [1749037260000, "2629.79000000", "2632.34000000", "2629.01000000", "2632.01000000", "361.17960000", 1749037319999, "950088.06602600", 1670, "286.63770000", "754008.25086200", "0"], [1749037320000, "2632.02000000", "2632.02000000", "2629.79000000", "2629.79000000", "107.94200000", 1749037379999, "284028.73178200", 936, "60.82700000", "160069.26387100", "0"], [1749037380000, "2629.80000000", "2630.38000000", "2628.88000000", "2630.17000000", "152.67800000", 1749037439999, "401512.28277400", 1450, "115.75790000", "304413.20357800", "0"], [1749037440000, "2630.18000000", "2630.50000000", "2629.23000000", "2629.24000000", "73.46640000", 1749037499999, "193222.17198100", 782, "45.78360000", "120417.20826000", "0"], [1749037500000, "2629.23000000", "2629.24000000", "2627.07000000", "2628.31000000", "559.79210000", 1749037559999, "1471126.76797900", 2216, "174.08180000", "457558.21458300", "0"], [1749037560000, "2628.32000000", "2630.36000000", "2628.32000000", "2629.08000000", "253.50730000", 1749037619999, "666570.37803400", 2392, "202.60610000", "532731.38658800", "0"], [1749037620000, "2629.09000000", "2630.48000000", "2627.18000000", "2630.47000000", "246.55570000", 1749037679999, "648109.22472100", 2749, "152.32040000", "400447.39680500", "0"], [1749037680000, "2630.48000000", "2631.00000000", "2628.53000000", "2628.53000000", "177.56030000", 1749037739999, "467073.25003600", 2406, "85.06130000", "223765.02913600", "0"], [1749037740000, "2628.53000000", "2628.70000000", "2627.76000000", "2628.08000000", "107.35180000", 1749037799999, "282142.33104700", 1789, "42.51180000", "111723.48494000", "0"], [1749037800000, "2628.07000000", "2628.38000000", "2627.13000000", "2627.13000000", "160.43270000", 1749037859999, "421628.00949900", 1819, "115.49150000", "303520.52765200", "0"], [1749037860000, "2627.12000000", "2629.20000000", "2626.59000000", "2627.44000000", "836.50100000", 1749037919999, "2197760.14175900", 2244, "513.34370000", "1348670.98166600", "0"], [1749037920000, "2627.43000000", "2629.00000000", "2627.43000000", "2629.00000000", "124.94810000", 1749037979999, "328403.95615100", 1018, "98.13760000", "257930.89797200", "0"], [1749037980000, "2629.00000000", "2629.00000000", "2628.01000000", "2628.01000000", "108.64860000", 1749038039999, "285591.08169400", 924, "54.43200000", "143079.69784200", "0"], [1749038040000, "2628.00000000", "2628.98000000", "2626.99000000", "2628.41000000", "861.95030000", 1749038099999, "2264844.81082600", 1904, "491.37700000", "1291028.91102700", "0"], [1749038100000, "2628.40000000", "2628.41000000", "2625.77000000", "2625.77000000", "186.27460000", 1749038159999, "489435.94902000", 1429, "64.52310000", "169541.22037400", "0"], [1749038160000, "2625.77000000", "2627.17000000", "2625.60000000", "2627.17000000", "360.59690000", 1749038219999, "947099.03272300", 2063, "287.82200000", "755979.89392500", "0"], [1749038220000, "2627.16000000", "2627.17000000", "2625.12000000", "2625.48000000", "345.43990000", 1749038279999, "907105.88236500", 1698, "60.99650000", "160180.40453600", "0"], [1749038280000, "2625.47000000", "2626.79000000", "2624.68000000", "2625.07000000", "430.27940000", 1749038339999, "1129570.30975600", 2411, "252.72940000", "663452.26141700", "0"], [1749038340000, "2625.07000000", "2625.07000000", "2624.00000000", "2624.40000000", "290.81120000", 1749038399999, "763187.13061700", 2054, "154.61150000", "405744.50789200", "0"], [1749038400000, "2624.41000000", "2626.46000000", "2624.31000000", "2624.31000000", "445.94750000", 1749038459999, "1170653.98034300", 3154, "270.26030000", "709455.60780700", "0"], [1749038460000, "2624.30000000", "2627.05000000", "2623.17000000", "2626.96000000", "762.31700000", 1749038519999, "2001024.96179900", 4088, "417.89500000", "1097120.00371900", "0"], [1749038520000, "2626.96000000", "2627.38000000", "2624.18000000", "2625.33000000", "980.98150000", 1749038579999, "2575504.59737700", 2839, "228.42110000", "599810.26646900", "0"], [1749038580000, "2625.33000000", "2628.21000000", "2625.33000000", "2628.17000000", "469.97170000", 1749038639999, "1234612.49906300", 3366, "308.28580000", "809893.67771900", "0"], [1749038640000, "2628.16000000", "2628.95000000", "2627.25000000", "2628.00000000", "208.75980000", 1749038699999, "548656.69569700", 1930, "120.95930000", "317909.82492200", "0"], [1749038700000, "2627.99000000", "2630.20000000", "2627.35000000", "2628.82000000", "280.49090000", 1749038759999, "737337.29433100", 2581, "213.24180000", "560556.92339800", "0"], [1749038760000, "2628.81000000", "2629.91000000", "2628.75000000", "2629.48000000", "469.90730000", 1749038819999, "1235465.04658000", 1563, "311.76660000", "819658.30824500", "0"], [1749038820000, "2629.48000000", "2631.55000000", "2629.47000000", "2630.96000000", "509.10250000", 1749038879999, "1339353.56628000", 3815, "262.25140000", "689879.51232800", "0"], [1749038880000, "2630.96000000", "2633.67000000", "2630.95000000", "2633.11000000", "1191.55490000", 1749038939999, "3137123.32402600", 3320, "652.29430000", "1717341.89208100", "0"], [1749038940000, "2633.12000000", "2633.12000000", "2632.23000000", "2632.50000000", "341.79560000", 1749038999999, "899823.96362500", 1024, "74.65390000", "196526.26965000", "0"], [1749039000000, "2632.49000000", "2636.84000000", "2632.49000000", "2636.08000000", "675.92210000", 1749039059999, "1780766.43360800", 2425, "497.79390000", "1311509.24460900", "0"], [1749039060000, "2636.09000000", "2636.20000000", "2635.84000000", "2635.87000000", "258.61920000", 1749039119999, "681719.07919300", 1062, "146.67580000", "386636.68055800", "0"], [1749039120000, "2635.86000000", "2636.00000000", "2635.86000000", "2635.99000000", "86.65800000", 1749039179999, "228423.74511900", 423, "64.13150000", "169045.03040800", "0"], [1749039180000, "2635.99000000", "2638.68000000", "2635.99000000", "2637.96000000", "568.81400000", 1749039239999, "1500157.58944500", 2412, "407.97240000", "1075884.45200700", "0"], [1749039240000, "2637.96000000", "2637.96000000", "2635.10000000", "2635.10000000", "532.66750000", 1749039299999, "1404264.90908100", 1471, "111.72170000", "294558.97530800", "0"], [1749039300000, "2635.10000000", "2635.11000000", "2632.20000000", "2633.18000000", "390.17740000", 1749039359999, "1027683.43191500", 2570, "195.49300000", "514831.47583100", "0"], [1749039360000, "2633.18000000", "2633.19000000", "2630.31000000", "2631.80000000", "622.62640000", 1749039419999, "1638300.12454000", 3108, "213.90590000", "562823.66356100", "0"], [1749039420000, "2631.80000000", "2632.66000000", "2631.07000000", "2631.07000000", "1377.47660000", 1749039479999, "3624920.97867000", 1588, "140.89190000", "370768.21060500", "0"], [1749039480000, "2631.07000000", "2631.76000000", "2628.79000000", "2628.80000000", "153.82300000", 1749039539999, "404643.26184900", 1664, "46.09500000", "121282.13364000", "0"], [1749039540000, "2628.80000000", "2630.00000000", "2628.58000000", "2628.58000000", "182.35560000", 1749039599999, "479459.71526500", 1391, "92.92960000", "244349.28631000", "0"], [1749039600000, "2628.59000000", "2628.59000000", "2623.01000000", "2623.35000000", "1107.20800000", 1749039659999, "2906739.05543400", 3886, "477.33720000", "1252826.67726400", "0"], [1749039660000, "2623.36000000", "2624.48000000", "2621.17000000", "2624.37000000", "1036.63700000", 1749039719999, "2718834.01494900", 5301, "604.88640000", "1586486.14838300", "0"], [1749039720000, "2624.37000000", "2624.38000000", "2618.70000000", "2618.90000000", "966.85910000", 1749039779999, "2533187.20039500", 5713, "385.51710000", "1009947.04662400", "0"], [1749039780000, "2618.90000000", "2619.71000000", "2616.00000000", "2617.49000000", "1038.52620000", 1749039839999, "2718769.74070100", 6299, "354.02750000", "926816.87596800", "0"], [1749039840000, "2617.49000000", "2621.00000000", "2617.49000000", "2619.10000000", "558.33900000", 1749039899999, "1462786.29232000", 2937, "343.55880000", "900057.33562600", "0"], [1749039900000, "2619.10000000", "2619.32000000", "2616.69000000", "2618.36000000", "4757.25870000", 1749039959999, "12451363.28174000", 4860, "3355.02490000", "8780533.68164600", "0"], [1749039960000, "2618.35000000", "2621.00000000", "2615.84000000", "2620.34000000", "2593.90730000", 1749040019999, "6789035.97271700", 5447, "1804.73590000", "4722967.61339500", "0"], [1749040020000, "2620.34000000", "2621.08000000", "2618.92000000", "2619.82000000", "2298.58850000", 1749040079999, "6022397.77950700", 2942, "116.77000000", "305948.30809000", "0"], [1749040080000, "2619.83000000", "2620.76000000", "2619.60000000", "2619.60000000", "448.18710000", 1749040139999, "1174411.88142700", 1595, "244.92210000", "641801.22822900", "0"], [1749040140000, "2619.60000000", "2620.19000000", "2619.22000000", "2619.65000000", "217.53710000", 1749040199999, "569880.14045400", 1500, "82.82690000", "216968.58093700", "0"], [1749040200000, "2619.64000000", "2622.05000000", "2618.82000000", "2620.79000000", "1121.65930000", 1749040259999, "2939294.02338100", 2897, "768.29210000", "2013099.74588200", "0"], [1749040260000, "2620.80000000", "2622.33000000", "2620.80000000", "2621.75000000", "353.07170000", 1749040319999, "925646.35699500", 2341, "248.23740000", "650810.88622000", "0"], [1749040320000, "2621.74000000", "2622.10000000", "2619.78000000", "2619.78000000", "353.12470000", 1749040379999, "925571.76405600", 3301, "97.76140000", "256255.67998200", "0"], [1749040380000, "2619.78000000", "2619.79000000", "2616.00000000", "2618.62000000", "1100.76980000", 1749040439999, "2881790.85022500", 3885, "390.10430000", "1020966.04808000", "0"], [1749040440000, "2618.63000000", "2623.29000000", "2618.63000000", "2622.37000000", "610.98210000", 1749040499999, "1601858.93696300", 3032, "256.47180000", "672288.51458400", "0"], [1749040500000, "2622.38000000", "2622.38000000", "2621.11000000", "2621.21000000", "180.92700000", 1749040559999, "474321.58043500", 1852, "94.16910000", "246864.71977400", "0"], [1749040560000, "2621.21000000", "2621.69000000", "2617.99000000", "2619.52000000", "374.76800000", 1749040619999, "981860.39842800", 3274, "183.50470000", "480792.60859800", "0"], [1749040620000, "2619.52000000", "2623.77000000", "2619.52000000", "2623.55000000", "365.15110000", 1749040679999, "957274.24773000", 3153, "255.04340000", "668610.52894400", "0"], [1749040680000, "2623.55000000", "2623.78000000", "2622.48000000", "2623.44000000", "198.15310000", 1749040739999, "519838.58254700", 1989, "105.30570000", "276259.95420900", "0"], [1749040740000, "2623.44000000", "2623.78000000", "2621.49000000", "2621.71000000", "188.25200000", 1749040799999, "493648.46167400", 2556, "109.02790000", "285904.66631300", "0"], [1749040800000, "2621.71000000", "2623.00000000", "2621.20000000", "2622.65000000", "244.48300000", 1749040859999, "641059.89954100", 2294, "179.35690000", "470283.24915900", "0"], [1749040860000, "2622.64000000", "2623.62000000", "2621.75000000", "2623.34000000", "174.45830000", 1749040919999, "457577.00696300", 1869, "59.18510000", "155240.50540900", "0"], [1749040920000, "2623.34000000", "2623.34000000", "2622.25000000", "2623.12000000", "171.68340000", 1749040979999, "450311.22894800", 1489, "119.79780000", "314212.68067500", "0"], [1749040980000, "2623.12000000", "2624.73000000", "2622.99000000", "2622.99000000", "235.31450000", 1749041039999, "617389.68687300", 1984, "163.29900000", "428428.97816700", "0"], [1749041040000, "2622.99000000", "2625.30000000", "2622.99000000", "2624.51000000", "280.80020000", 1749041099999, "736989.12902400", 1585, "198.31240000", "520504.36695800", "0"], [1749041100000, "2624.50000000", "2626.90000000", "2624.00000000", "2626.55000000", "331.70500000", 1749041159999, "871071.09649500", 2320, "217.28220000", "570565.19971600", "0"], [1749041160000, "2626.54000000", "2626.89000000", "2623.83000000", "2623.83000000", "224.81420000", 1749041219999, "590324.08224100", 2801, "95.23070000", "250074.66695000", "0"], [1749041220000, "2623.84000000", "2624.96000000", "2623.84000000", "2624.14000000", "94.18920000", 1749041279999, "247214.35138700", 1220, "59.23590000", "155473.18343100", "0"], [1749041280000, "2624.13000000", "2624.27000000", "2623.30000000", "2624.13000000", "154.41470000", 1749041339999, "405171.95705500", 1418, "94.40330000", "247710.91595300", "0"], [1749041340000, "2624.13000000", "2624.78000000", "2623.76000000", "2624.26000000", "172.25990000", 1749041399999, "452064.06626000", 1552, "115.96990000", "304332.71711600", "0"], [1749041400000, "2624.26000000", "2624.27000000", "2620.68000000", "2620.68000000", "201.38340000", 1749041459999, "528085.61803500", 1846, "48.20850000", "126412.63677800", "0"], [1749041460000, "2620.67000000", "2620.90000000", "2620.00000000", "2620.64000000", "240.55690000", 1749041519999, "630336.99782600", 1391, "129.15140000", "338415.94279900", "0"], [1749041520000, "2620.64000000", "2623.13000000", "2620.35000000", "2620.48000000", "430.44260000", 1749041579999, "1128329.50160100", 2694, "246.55190000", "646222.93652200", "0"], [1749041580000, "2620.48000000", "2621.44000000", "2617.15000000", "2619.98000000", "1236.27490000", 1749041639999, "3237619.38614300", 2906, "242.82010000", "636132.21512100", "0"], [1749041640000, "2619.98000000", "2621.32000000", "2619.97000000", "2620.24000000", "338.25520000", 1749041699999, "886406.23530100", 1196, "116.00470000", "303978.77114600", "0"], [1749041700000, "2620.23000000", "2621.73000000", "2619.71000000", "2619.72000000", "392.55980000", 1749041759999, "1028765.15638900", 1349, "122.81680000", "321852.33862500", "0"], [1749041760000, "2619.72000000", "2619.72000000", "2618.34000000", "2618.85000000", "349.15120000", 1749041819999, "914494.68798400", 1429, "169.21320000", "443205.22948600", "0"], [1749041820000, "2618.84000000", "2618.85000000", "2618.35000000", "2618.35000000", "277.61960000", 1749041879999, "727015.13263700", 869, "142.67830000", "373637.37967800", "0"], [1749041880000, "2618.35000000", "2618.35000000", "2614.51000000", "2616.77000000", "923.18340000", 1749041939999, "2415085.74699700", 3249, "439.56790000", "1149847.90598900", "0"], [1749041940000, "2616.77000000", "2617.16000000", "2616.06000000", "2616.73000000", "251.45710000", 1749041999999, "657975.40525300", 1421, "186.15780000", "487100.79983400", "0"], [1749042000000, "2616.74000000", "2618.24000000", "2615.54000000", "2617.47000000", "472.12540000", 1749042059999, "1235539.85792500", 2675, "194.64250000", "509335.25513500", "0"], [1749042060000, "2617.47000000", "2619.75000000", "2617.15000000", "2617.74000000", "550.31520000", 1749042119999, "1441084.91061000", 2436, "346.12060000", "906390.12898400", "0"], [1749042120000, "2617.73000000", "2617.94000000", "2616.12000000", "2616.12000000", "280.35930000", 1749042179999, "733696.38728400", 1983, "102.44140000", "268082.01379600", "0"], [1749042180000, "2616.12000000", "2617.27000000", "2615.72000000", "2616.80000000", "258.98800000", 1749042239999, "677698.71159100", 1335, "171.93420000", "449905.96515500", "0"], [1749042240000, "2616.79000000", "2616.80000000", "2612.46000000", "2614.27000000", "1007.73990000", 1749042299999, "2633870.25639500", 4291, "246.10900000", "643215.05108000", "0"], [1749042300000, "2614.27000000", "2614.50000000", "2608.52000000", "2614.50000000", "1316.28660000", 1749042359999, "3437169.85385400", 5752, "591.72050000", "1545021.57158800", "0"], [1749042360000, "2614.50000000", "2617.00000000", "2614.49000000", "2614.73000000", "328.57490000", 1749042419999, "859561.23028600", 2619, "112.07230000", "293144.32904300", "0"], [1749042420000, "2614.73000000", "2614.73000000", "2612.50000000", "2612.51000000", "370.57530000", 1749042479999, "968514.35210700", 3013, "152.14960000", "397653.98251100", "0"], [1749042480000, "2612.51000000", "2612.51000000", "2610.50000000", "2610.92000000", "735.38430000", 1749042539999, "1920138.55335900", 4118, "395.43300000", "1032456.40625100", "0"], [1749042540000, "2610.92000000", "2614.00000000", "2610.30000000", "2613.95000000", "416.05610000", 1749042599999, "1087051.54782700", 3483, "304.46310000", "795507.19893800", "0"], [1749042600000, "2613.95000000", "2614.00000000", "2612.28000000", "2612.45000000", "399.87880000", 1749042659999, "1044913.48211900", 1955, "224.30160000", "586078.48723600", "0"], [1749042660000, "2612.44000000", "2613.14000000", "2611.70000000", "2612.41000000", "263.80240000", 1749042719999, "689177.08862900", 2034, "122.63430000", "320365.84455500", "0"], [1749042720000, "2612.41000000", "2612.89000000", "2611.12000000", "2612.62000000", "240.13050000", 1749042779999, "627241.04280500", 2081, "121.67480000", "317825.61396100", "0"], [1749042780000, "2612.62000000", "2614.00000000", "2611.99000000", "2612.30000000", "298.36260000", 1749042839999, "779601.73425500", 2647, "167.36450000", "437286.74335700", "0"], [1749042840000, "2612.29000000", "2612.29000000", "2611.25000000", "2611.59000000", "157.36730000", 1749042899999, "411034.51588000", 879, "95.39510000", "249163.48664600", "0"], [1749042900000, "2611.59000000", "2612.28000000", "2607.80000000", "2612.02000000", "1302.78500000", 1749042959999, "3399959.81884300", 5177, "756.42740000", "1974141.89112900", "0"], [1749042960000, "2612.02000000", "2614.73000000", "2612.02000000", "2613.13000000", "599.86490000", 1749043019999, "1567756.11376200", 3202, "211.77650000", "553429.34031000", "0"], [1749043020000, "2613.11000000", "2613.93000000", "2612.80000000", "2612.99000000", "345.75260000", 1749043079999, "903559.98941300", 1916, "153.09120000", "400058.51303600", "0"], [1749043080000, "2612.98000000", "2613.22000000", "2610.79000000", "2612.21000000", "770.52080000", 1749043139999, "2012827.26522500", 3164, "363.57390000", "949713.48885300", "0"], [1749043140000, "2612.21000000", "2612.60000000", "2610.55000000", "2612.19000000", "221.78920000", 1749043199999, "579207.18783100", 1877, "155.15880000", "405191.96377500", "0"], [1749043200000, "2612.20000000", "2619.61000000", "2612.19000000", "2619.61000000", "1090.09200000", 1749043259999, "2853070.55193400", 4541, "841.26630000", "2201813.22200900", "0"], [1749043260000, "2619.60000000", "2619.75000000", "2618.64000000", "2618.65000000", "382.00580000", 1749043319999, "1000634.45588900", 1716, "176.77750000", "463069.40341500", "0"], [1749043320000, "2618.65000000", "2620.50000000", "2618.64000000", "2619.67000000", "363.49240000", 1749043379999, "952317.64825100", 2649, "199.53900000", "522739.10579600", "0"], [1749043380000, "2619.67000000", "2621.35000000", "2619.45000000", "2619.75000000", "280.15430000", 1749043439999, "734062.46583800", 3204, "151.77690000", "397656.84350400", "0"], [1749043440000, "2619.75000000", "2620.03000000", "2618.26000000", "2618.26000000", "118.66620000", 1749043499999, "310838.71940100", 1567, "36.97290000", "96849.51248200", "0"], [1749043500000, "2618.26000000", "2618.89000000", "2616.92000000", "2617.69000000", "252.22390000", 1749043559999, "660227.84084500", 2228, "164.76070000", "431259.23288000", "0"], [1749043560000, "2617.68000000", "2617.68000000", "2616.49000000", "2616.54000000", "109.43120000", 1749043619999, "286399.84741800", 1413, "54.68810000", "143122.62356800", "0"], [1749043620000, "2616.54000000", "2616.74000000", "2614.24000000", "2614.82000000", "305.09730000", 1749043679999, "797805.16094500", 1685, "142.43880000", "372465.06148800", "0"], [1749043680000, "2614.82000000", "2615.38000000", "2614.23000000", "2614.98000000", "225.78760000", 1749043739999, "590410.54039700", 1620, "105.38840000", "275569.02008400", "0"], [1749043740000, "2614.98000000", "2615.16000000", "2614.24000000", "2614.24000000", "157.41630000", 1749043799999, "411608.29085800", 766, "105.71250000", "276414.37731200", "0"], [1749043800000, "2614.25000000", "2616.06000000", "2613.77000000", "2614.93000000", "344.54710000", 1749043859999, "900859.31278000", 2308, "126.53640000", "330866.07632300", "0"], [1749043860000, "2614.92000000", "2617.22000000", "2614.25000000", "2616.44000000", "304.49920000", 1749043919999, "796672.04681000", 2441, "192.13740000", "502692.29855800", "0"], [1749043920000, "2616.44000000", "2617.74000000", "2614.33000000", "2617.73000000", "210.70950000", 1749043979999, "551267.75103100", 2439, "109.57620000", "286701.01338400", "0"], [1749043980000, "2617.73000000", "2619.82000000", "2617.35000000", "2619.69000000", "260.03040000", 1749044039999, "681009.50699200", 2310, "170.19710000", "445742.89523700", "0"], [1749044040000, "2619.69000000", "2623.00000000", "2619.69000000", "2621.61000000", "438.36220000", 1749044099999, "1149001.83175100", 3181, "325.68080000", "853603.23207800", "0"], [1749044100000, "2621.61000000", "2622.68000000", "2620.96000000", "2621.75000000", "293.94750000", 1749044159999, "770590.91779600", 2634, "233.41190000", "611871.98710200", "0"], [1749044160000, "2621.76000000", "2623.00000000", "2620.96000000", "2620.97000000", "304.88910000", 1749044219999, "799425.02772100", 2959, "136.95280000", "359103.74120800", "0"], [1749044220000, "2620.97000000", "2622.77000000", "2620.97000000", "2622.76000000", "353.56680000", 1749044279999, "926961.89276400", 2288, "248.33930000", "651059.13150800", "0"], [1749044280000, "2622.76000000", "2625.67000000", "2622.44000000", "2625.67000000", "598.69790000", 1749044339999, "1571188.91923000", 4073, "331.20510000", "869129.69341400", "0"], [1749044340000, "2625.67000000", "2626.30000000", "2624.71000000", "2624.82000000", "229.85330000", 1749044399999, "603448.92670400", 2803, "148.93580000", "391010.72031900", "0"], [1749044400000, "2624.83000000", "2625.60000000", "2623.07000000", "2625.21000000", "626.77450000", 1749044459999, "1644880.84138100", 3320, "480.82850000", "1261820.66062900", "0"], [1749044460000, "2625.22000000", "2627.95000000", "2624.57000000", "2625.19000000", "456.57930000", 1749044519999, "1198992.01948100", 3931, "222.24580000", "583656.93253000", "0"], [1749044520000, "2625.20000000", "2628.72000000", "2625.07000000", "2627.45000000", "758.75180000", 1749044579999, "1993657.49017000", 3205, "511.93890000", "1345061.88782800", "0"], [1749044580000, "2627.45000000", "2627.53000000", "2622.06000000", "2622.06000000", "282.17060000", 1749044639999, "740979.98568700", 2269, "73.29790000", "192483.40982500", "0"], [1749044640000, "2622.05000000", "2622.05000000", "2619.75000000", "2620.10000000", "280.24690000", 1749044699999, "734356.88653300", 2769, "136.35030000", "357261.83668800", "0"], [1749044700000, "2620.09000000", "2625.62000000", "2620.09000000", "2624.43000000", "412.71230000", 1749044759999, "1082828.74552400", 4563, "319.80150000", "839021.61713500", "0"], [1749044760000, "2624.43000000", "2626.39000000", "2624.31000000", "2624.62000000", "249.93270000", 1749044819999, "656139.77083300", 2317, "161.99880000", "425276.05963700", "0"], [1749044820000, "2624.62000000", "2624.78000000", "2622.46000000", "2622.46000000", "353.36510000", 1749044879999, "927165.71875600", 2215, "115.49410000", "303001.97309600", "0"], [1749044880000, "2622.46000000", "2624.10000000", "2622.17000000", "2623.59000000", "273.32000000", 1749044939999, "716949.96222000", 1992, "218.81180000", "573938.36764900", "0"], [1749044940000, "2623.60000000", "2624.31000000", "2621.51000000", "2622.24000000", "235.45820000", 1749044999999, "617549.08511000", 2115, "133.65620000", "350541.56903500", "0"], [1749045000000, "2622.24000000", "2622.24000000", "2620.70000000", "2620.70000000", "188.98790000", 1749045059999, "495419.59618500", 1583, "80.55220000", "211167.17896700", "0"], [1749045060000, "2620.71000000", "2620.71000000", "2615.35000000", "2615.37000000", "544.46520000", 1749045119999, "1425351.22075600", 2983, "242.14090000", "633884.99150400", "0"], [1749045120000, "2615.37000000", "2616.99000000", "2614.68000000", "2616.99000000", "494.76760000", 1749045179999, "1294256.05200200", 3375, "249.35040000", "652269.77634500", "0"], [1749045180000, "2616.98000000", "2616.98000000", "2615.21000000", "2615.21000000", "208.70300000", 1749045239999, "545984.24327300", 1765, "93.74580000", "245234.14696800", "0"], [1749045240000, "2615.20000000", "2615.89000000", "2614.50000000", "2614.90000000", "302.72620000", 1749045299999, "791707.78581300", 1901, "164.24360000", "429542.91722400", "0"], [1749045300000, "2614.89000000", "2615.61000000", "2614.71000000", "2615.20000000", "236.46760000", 1749045359999, "618397.96317200", 1461, "106.83340000", "279390.85003000", "0"], [1749045360000, "2615.19000000", "2615.28000000", "2613.49000000", "2614.25000000", "357.52640000", 1749045419999, "934698.15994400", 1887, "166.69260000", "435797.46078000", "0"], [1749045420000, "2614.25000000", "2616.00000000", "2613.73000000", "2616.00000000", "221.83440000", 1749045479999, "580005.69314800", 1568, "158.85070000", "415335.79868200", "0"], [1749045480000, "2616.00000000", "2616.70000000", "2615.78000000", "2615.79000000", "194.14600000", 1749045539999, "507931.49908500", 1177, "94.36090000", "246861.88719800", "0"], [1749045540000, "2615.80000000", "2615.80000000", "2614.72000000", "2614.78000000", "204.90430000", 1749045599999, "535836.05839400", 808, "126.60520000", "331065.19997100", "0"], [1749045600000, "2614.77000000", "2614.77000000", "2606.75000000", "2608.09000000", "4803.82070000", 1749045659999, "12536103.02971900", 12405, "1462.26850000", "3815464.07902900", "0"], [1749045660000, "2608.09000000", "2610.90000000", "2605.20000000", "2610.31000000", "1611.91970000", 1749045719999, "4205184.00741400", 8896, "657.53660000", "1715327.06641500", "0"], [1749045720000, "2610.32000000", "2612.00000000", "2609.81000000", "2610.01000000", "587.47980000", 1749045779999, "1534071.35962100", 4741, "258.04360000", "673819.84083100", "0"], [1749045780000, "2610.02000000", "2610.66000000", "2603.50000000", "2604.70000000", "989.15510000", 1749045839999, "2577742.19725500", 6470, "320.51270000", "835162.88055600", "0"], [1749045840000, "2604.69000000", "2604.69000000", "2600.00000000", "2600.80000000", "2881.52620000", 1749045899999, "7496434.12862400", 10142, "1209.27610000", "3145386.50931100", "0"], [1749045900000, "2600.81000000", "2601.11000000", "2598.10000000", "2599.46000000", "1991.76690000", 1749045959999, "5178292.54712100", 7279, "466.93890000", "1213951.99042800", "0"], [1749045960000, "2599.46000000", "2599.66000000", "2594.49000000", "2596.69000000", "1668.99900000", 1749046019999, "4334062.97543900", 9338, "676.50990000", "1756606.87480500", "0"], [1749046020000, "2596.70000000", "2599.39000000", "2595.62000000", "2598.84000000", "944.70910000", 1749046079999, "2454054.56473100", 6386, "567.13680000", "1473171.70283100", "0"], [1749046080000, "2598.85000000", "2600.71000000", "2597.65000000", "2597.97000000", "1438.81240000", 1749046139999, "3739320.86138800", 6059, "830.43850000", "2158228.42414600", "0"], [1749046140000, "2597.97000000", "2601.30000000", "2595.06000000", "2600.41000000", "759.79870000", 1749046199999, "1973751.26723600", 5042, "272.75020000", "708580.00082800", "0"], [1749046200000, "2600.40000000", "2602.84000000", "2599.31000000", "2602.10000000", "756.52720000", 1749046259999, "1967673.77252500", 4094, "517.84060000", "1346855.23040000", "0"], [1749046260000, "2602.10000000", "2606.00000000", "2601.90000000", "2603.48000000", "516.50630000", 1749046319999, "1345361.00505800", 3159, "290.48070000", "756511.43788000", "0"], [1749046320000, "2603.48000000", "2606.09000000", "2603.14000000", "2604.16000000", "961.50700000", 1749046379999, "2504187.32165200", 3475, "444.27440000", "1157121.94546400", "0"], [1749046380000, "2604.15000000", "2607.00000000", "2603.62000000", "2605.83000000", "867.38380000", 1749046439999, "2259639.75714100", 3496, "563.52090000", "1467963.62436800", "0"], [1749046440000, "2605.83000000", "2607.09000000", "2605.49000000", "2606.67000000", "265.47700000", 1749046499999, "691912.75277200", 1978, "135.97970000", "354416.26526400", "0"], [1749046500000, "2606.67000000", "2609.70000000", "2604.68000000", "2609.46000000", "987.31880000", 1749046559999, "2573930.56433200", 3812, "707.38500000", "1843797.61169500", "0"], [1749046560000, "2609.47000000", "2612.84000000", "2608.99000000", "2611.71000000", "1808.52010000", 1749046619999, "4720622.09911300", 3410, "1270.47660000", "3316147.79815300", "0"], [1749046620000, "2611.71000000", "2612.50000000", "2610.30000000", "2611.00000000", "951.70880000", 1749046679999, "2485545.33339100", 3197, "765.36210000", "1998946.68607400", "0"], [1749046680000, "2610.99000000", "2611.90000000", "2610.22000000", "2611.69000000", "222.16630000", 1749046739999, "580103.28420400", 1962, "167.37540000", "437028.49501900", "0"], [1749046740000, "2611.70000000", "2618.75000000", "2611.69000000", "2616.99000000", "1415.26140000", 1749046799999, "3701853.91673100", 4785, "1000.94600000", "2618010.67374700", "0"], [1749046800000, "2616.99000000", "2617.49000000", "2614.00000000", "2614.00000000", "558.47160000", 1749046859999, "1461033.24209100", 2989, "222.40670000", "581929.46854800", "0"], [1749046860000, "2614.00000000", "2616.00000000", "2612.87000000", "2613.33000000", "779.51110000", 1749046919999, "2037644.44844600", 3453, "150.61670000", "393814.08438000", "0"], [1749046920000, "2613.33000000", "2615.01000000", "2612.36000000", "2615.00000000", "358.02570000", 1749046979999, "935752.29262600", 3306, "240.71820000", "629131.78450900", "0"], [1749046980000, "2615.00000000", "2616.71000000", "2614.00000000", "2615.72000000", "149.76210000", 1749047039999, "391674.86480500", 3103, "68.29320000", "178605.98886900", "0"], [1749047040000, "2615.72000000", "2616.02000000", "2615.19000000", "2615.73000000", "324.00340000", 1749047099999, "847467.50974400", 1469, "153.03140000", "400265.87188400", "0"], [1749047100000, "2615.72000000", "2616.49000000", "2614.49000000", "2616.18000000", "207.35530000", 1749047159999, "542325.59006200", 2357, "61.04400000", "159661.53274500", "0"], [1749047160000, "2616.19000000", "2616.84000000", "2615.32000000", "2616.00000000", "293.08640000", 1749047219999, "766762.99316400", 2185, "171.89700000", "449708.87664100", "0"], [1749047220000, "2616.01000000", "2616.66000000", "2614.73000000", "2615.41000000", "278.05360000", 1749047279999, "727243.60396400", 2150, "180.39290000", "471823.43919100", "0"], [1749047280000, "2615.41000000", "2615.82000000", "2611.99000000", "2612.19000000", "439.19160000", 1749047339999, "1147721.42494800", 1885, "74.33450000", "194330.28743900", "0"], [1749047340000, "2612.19000000", "2612.72000000", "2611.30000000", "2612.72000000", "136.93170000", 1749047399999, "357649.71627700", 1438, "44.31350000", "115752.61387300", "0"], [1749047400000, "2612.72000000", "2613.85000000", "2612.31000000", "2612.41000000", "86.49250000", 1749047459999, "225990.19689900", 1796, "51.62850000", "134894.77406900", "0"], [1749047460000, "2612.42000000", "2613.50000000", "2610.98000000", "2612.72000000", "384.62600000", 1749047519999, "1004653.85593700", 2671, "217.69220000", "568628.46644800", "0"], [1749047520000, "2612.72000000", "2614.05000000", "2612.71000000", "2614.05000000", "79.88890000", 1749047579999, "208781.92848000", 1184, "49.60400000", "129632.14632200", "0"], [1749047580000, "2614.07000000", "2617.74000000", "2614.07000000", "2617.64000000", "416.56040000", 1749047639999, "1090079.34884500", 1918, "300.68390000", "786783.03939200", "0"], [1749047640000, "2617.64000000", "2617.65000000", "2614.73000000", "2614.73000000", "180.73290000", 1749047699999, "472946.62327100", 1958, "67.84240000", "177505.83439500", "0"], [1749047700000, "2614.74000000", "2615.44000000", "2613.27000000", "2614.98000000", "137.70760000", 1749047759999, "360016.08380900", 1760, "73.76110000", "192820.70580900", "0"], [1749047760000, "2614.99000000", "2614.99000000", "2612.60000000", "2614.49000000", "113.48910000", 1749047819999, "296604.76905700", 1913, "38.92390000", "101728.23800800", "0"], [1749047820000, "2614.48000000", "2616.42000000", "2614.48000000", "2614.58000000", "494.85450000", 1749047879999, "1294069.86690400", 1544, "63.40690000", "165824.02745100", "0"], [1749047880000, "2614.58000000", "2614.58000000", "2611.70000000", "2611.71000000", "79.92620000", 1749047939999, "208828.34704000", 1873, "34.13280000", "89168.12008600", "0"], [1749047940000, "2611.70000000", "2613.66000000", "2611.70000000", "2613.66000000", "77.09370000", 1749047999999, "201402.71647400", 1392, "59.57410000", "155631.29989000", "0"], [1749048000000, "2613.66000000", "2615.05000000", "2613.23000000", "2614.50000000", "219.75310000", 1749048059999, "574474.67496100", 1763, "150.49780000", "393429.81115200", "0"], [1749048060000, "2614.49000000", "2615.40000000", "2612.30000000", "2614.27000000", "148.99680000", 1749048119999, "389435.07199800", 1980, "72.23610000", "188769.52841600", "0"], [1749048120000, "2614.28000000", "2614.50000000", "2613.61000000", "2613.91000000", "355.97950000", 1749048179999, "930528.17557500", 1195, "183.35730000", "479283.38588300", "0"], [1749048180000, "2613.92000000", "2614.45000000", "2612.71000000", "2614.26000000", "133.68310000", 1749048239999, "349430.47345600", 1634, "76.07630000", "198867.81599700", "0"], [1749048240000, "2614.27000000", "2618.57000000", "2614.26000000", "2618.56000000", "723.06430000", 1749048299999, "1892378.26185800", 2565, "564.98230000", "1478603.59082800", "0"], [1749048300000, "2618.56000000", "2621.83000000", "2617.73000000", "2620.48000000", "730.21220000", 1749048359999, "1913101.55761400", 3674, "470.73510000", "1233125.17234100", "0"], [1749048360000, "2620.47000000", "2620.48000000", "2618.38000000", "2620.41000000", "218.09650000", 1749048419999, "571274.26034500", 1968, "107.25930000", "280971.71386100", "0"], [1749048420000, "2620.41000000", "2623.53000000", "2620.19000000", "2623.53000000", "1354.23120000", 1749048479999, "3549755.67748000", 2756, "1301.46150000", "3411404.22479200", "0"], [1749048480000, "2623.53000000", "2626.39000000", "2622.56000000", "2626.37000000", "966.48690000", 1749048539999, "2536783.41499200", 4484, "701.57600000", "1841515.02774100", "0"], [1749048540000, "2626.38000000", "2627.98000000", "2624.03000000", "2625.03000000", "484.33880000", 1749048599999, "1271789.20470700", 2748, "166.31190000", "436705.92849500", "0"], [1749048600000, "2625.03000000", "2625.78000000", "2622.13000000", "2624.19000000", "580.75300000", 1749048659999, "1524099.21696700", 2900, "329.25920000", "864080.48954300", "0"], [1749048660000, "2624.18000000", "2625.00000000", "2622.84000000", "2624.99000000", "223.81510000", 1749048719999, "587270.95868100", 2372, "131.63320000", "345388.12400800", "0"], [1749048720000, "2624.99000000", "2625.01000000", "2623.65000000", "2623.81000000", "169.99780000", 1749048779999, "446153.75513700", 1578, "112.06580000", "294120.69225600", "0"], [1749048780000, "2623.82000000", "2627.38000000", "2623.76000000", "2626.30000000", "1480.84680000", 1749048839999, "3888642.28769300", 2441, "1328.97920000", "3489836.32104500", "0"], [1749048840000, "2626.31000000", "2626.50000000", "2626.09000000", "2626.49000000", "166.11450000", 1749048899999, "436286.93780600", 676, "65.68010000", "172506.01412800", "0"], [1749048900000, "2626.50000000", "2633.82000000", "2626.49000000", "2631.53000000", "1401.78170000", 1749048959999, "3687347.19718900", 6534, "994.30850000", "2615148.86580100", "0"], [1749048960000, "2631.53000000", "2635.83000000", "2631.04000000", "2634.82000000", "628.34410000", 1749049019999, "1654973.27493700", 3694, "416.47620000", "1096928.32826100", "0"], [1749049020000, "2634.82000000", "2635.83000000", "2630.82000000", "2635.00000000", "1836.89660000", 1749049079999, "4836926.71641200", 4443, "327.21750000", "862005.15966600", "0"], [1749049080000, "2634.99000000", "2639.64000000", "2633.97000000", "2638.54000000", "898.31930000", 1749049139999, "2369184.45779200", 5319, "538.99160000", "1421464.83976300", "0"], [1749049140000, "2638.55000000", "2641.70000000", "2638.54000000", "2640.38000000", "1232.84620000", 1749049199999, "3254867.03650800", 4313, "740.54200000", "1955021.64712300", "0"], [1749049200000, "2640.38000000", "2642.94000000", "2637.57000000", "2637.82000000", "1081.76090000", 1749049259999, "2856325.18377600", 6206, "562.91190000", "1486229.69579800", "0"], [1749049260000, "2637.83000000", "2640.62000000", "2637.27000000", "2637.68000000", "750.93700000", 1749049319999, "1981480.09042100", 4740, "357.07020000", "942162.57377900", "0"], [1749049320000, "2637.67000000", "2637.80000000", "2635.36000000", "2635.37000000", "428.40270000", 1749049379999, "1129357.08343600", 2619, "140.30230000", "369865.11955200", "0"], [1749049380000, "2635.37000000", "2636.26000000", "2635.08000000", "2636.09000000", "538.78370000", 1749049439999, "1420084.13093200", 2466, "201.72840000", "531706.77331000", "0"], [1749049440000, "2636.08000000", "2637.50000000", "2633.76000000", "2635.81000000", "817.37230000", 1749049499999, "2154067.12353900", 4043, "347.03030000", "914595.77135600", "0"], [1749049500000, "2635.80000000", "2636.70000000", "2633.81000000", "2635.93000000", "304.38400000", 1749049559999, "802175.84811100", 2568, "134.36820000", "354123.80681300", "0"], [1749049560000, "2635.94000000", "2642.40000000", "2635.93000000", "2642.13000000", "549.62620000", 1749049619999, "1450718.67517200", 2900, "476.04430000", "1256459.80633500", "0"], [1749049620000, "2642.13000000", "2643.30000000", "2638.62000000", "2638.62000000", "890.46630000", 1749049679999, "2351789.59082800", 4556, "462.52830000", "1221530.73613400", "0"], [1749049680000, "2638.62000000", "2638.75000000", "2635.82000000", "2636.92000000", "291.79600000", 1749049739999, "769588.21218300", 2373, "137.88350000", "363670.90709600", "0"], [1749049740000, "2636.93000000", "2639.68000000", "2636.93000000", "2639.16000000", "375.41800000", 1749049799999, "990398.04859700", 3674, "205.00440000", "540822.36334700", "0"], [1749049800000, "2639.16000000", "2639.99000000", "2638.45000000", "2639.49000000", "306.90850000", 1749049859999, "810037.64442900", 2406, "163.93190000", "432658.75156100", "0"], [1749049860000, "2639.50000000", "2641.86000000", "2639.07000000", "2640.95000000", "588.56310000", 1749049919999, "1553938.89887600", 3441, "473.69390000", "1250623.33253000", "0"], [1749049920000, "2640.96000000", "2643.51000000", "2640.01000000", "2641.96000000", "1078.23690000", 1749049979999, "2848922.62429800", 2913, "909.13820000", "2402250.30130600", "0"], [1749049980000, "2641.96000000", "2647.00000000", "2641.50000000", "2646.69000000", "1466.79000000", 1749050039999, "3879698.07116100", 5556, "811.41340000", "2146124.04764400", "0"], [1749050040000, "2646.69000000", "2647.80000000", "2645.00000000", "2645.54000000", "1089.74990000", 1749050099999, "2883830.24478500", 3629, "419.14960000", "1109100.98018200", "0"], [1749050100000, "2645.54000000", "2649.58000000", "2645.20000000", "2648.87000000", "986.09110000", 1749050159999, "2611579.68074200", 6494, "619.51920000", "1640612.12270100", "0"], [1749050160000, "2648.88000000", "2653.70000000", "2648.15000000", "2653.69000000", "2202.03630000", 1749050219999, "5835755.60541500", 7532, "1791.91280000", "4749055.63821100", "0"], [1749050220000, "2653.69000000", "2661.01000000", "2652.92000000", "2657.20000000", "7548.85960000", 1749050279999, "20063101.30904000", 13421, "5591.82560000", "14862313.65475700", "0"], [1749050280000, "2657.21000000", "2660.00000000", "2652.50000000", "2656.54000000", "4306.43840000", 1749050339999, "11442081.28795700", 8484, "2000.14460000", "5314354.99366900", "0"], [1749050340000, "2656.55000000", "2658.84000000", "2652.49000000", "2657.51000000", "956.39670000", 1749050399999, "2539522.06184600", 5467, "654.39060000", "1737634.42806900", "0"], [1749050400000, "2657.50000000", "2658.71000000", "2653.00000000", "2653.01000000", "692.85280000", 1749050459999, "1840044.95056800", 4929, "294.54960000", "782186.65898500", "0"], [1749050460000, "2653.00000000", "2653.01000000", "2650.31000000", "2651.40000000", "425.91160000", 1749050519999, "1129236.82619200", 3204, "126.94830000", "336565.78556800", "0"], [1749050520000, "2651.41000000", "2653.82000000", "2651.23000000", "2653.33000000", "501.46280000", 1749050579999, "1330174.77202200", 3380, "342.79200000", "909346.57145100", "0"], [1749050580000, "2653.33000000", "2655.93000000", "2653.32000000", "2654.35000000", "583.31320000", 1749050639999, "1548647.59473300", 4335, "294.00740000", "780520.97869400", "0"], [1749050640000, "2654.35000000", "2654.57000000", "2652.52000000", "2652.56000000", "287.80700000", 1749050699999, "763762.64670700", 2553, "91.35840000", "242438.42895400", "0"], [1749050700000, "2652.57000000", "2654.38000000", "2650.12000000", "2652.30000000", "470.52470000", 1749050759999, "1247886.96165700", 3968, "167.83910000", "445165.74839700", "0"], [1749050760000, "2652.30000000", "2652.40000000", "2650.31000000", "2650.31000000", "345.64780000", 1749050819999, "916279.63015900", 3215, "105.01970000", "278407.52704500", "0"], [1749050820000, "2650.32000000", "2653.00000000", "2650.29000000", "2652.47000000", "455.20590000", 1749050879999, "1207019.59906900", 2600, "304.58090000", "807604.95969400", "0"], [1749050880000, "2652.47000000", "2652.68000000", "2649.50000000", "2650.16000000", "441.62850000", 1749050939999, "1170599.49611600", 3023, "209.67320000", "555719.77528800", "0"], [1749050940000, "2650.16000000", "2650.77000000", "2649.05000000", "2649.63000000", "416.38080000", 1749050999999, "1103175.99115800", 2164, "140.24800000", "371569.99954100", "0"], [1749051000000, "2649.62000000", "2650.00000000", "2643.10000000", "2644.66000000", "1088.23190000", 1749051059999, "2879124.67883300", 5447, "581.71940000", "1538917.65947800", "0"], [1749051060000, "2644.66000000", "2646.28000000", "2644.65000000", "2646.01000000", "545.68710000", 1749051119999, "1443841.18269000", 3269, "97.83550000", "258847.11977500", "0"], [1749051120000, "2646.00000000", "2651.49000000", "2645.40000000", "2650.91000000", "690.23540000", 1749051179999, "1828316.56551100", 3874, "504.69800000", "1336938.40843300", "0"], [1749051180000, "2650.91000000", "2651.88000000", "2649.40000000", "2649.61000000", "320.22790000", 1749051239999, "848702.93203400", 3438, "118.40340000", "313822.05892200", "0"], [1749051240000, "2649.61000000", "2650.91000000", "2647.60000000", "2649.85000000", "459.84140000", 1749051299999, "1218054.08419600", 3964, "264.01000000", "699332.73173800", "0"], [1749051300000, "2649.85000000", "2652.01000000", "2648.10000000", "2648.90000000", "523.41900000", 1749051359999, "1387131.07278000", 4632, "195.15710000", "517218.15233600", "0"], [1749051360000, "2648.90000000", "2651.91000000", "2648.89000000", "2650.26000000", "524.31910000", 1749051419999, "1389900.99725200", 2821, "240.63040000", "637861.27874500", "0"], [1749051420000, "2650.26000000", "2652.79000000", "2650.26000000", "2652.66000000", "423.29660000", 1749051479999, "1122518.69953800", 4137, "235.55340000", "624635.00678000", "0"], [1749051480000, "2652.66000000", "2665.32000000", "2650.68000000", "2664.89000000", "4868.97620000", 1749051539999, "12948322.20787200", 12673, "3225.67520000", "8578772.03205100", "0"], [1749051540000, "2664.88000000", "2665.32000000", "2662.08000000", "2664.80000000", "1025.49320000", 1749051599999, "2731533.65790900", 6901, "458.20070000", "1220440.10102500", "0"], [1749051600000, "2664.80000000", "2668.22000000", "2663.38000000", "2668.00000000", "2095.44610000", 1749051659999, "5587804.38221800", 9629, "1389.96110000", "3706608.50922300", "0"], [1749051660000, "2668.00000000", "2669.85000000", "2666.46000000", "2668.70000000", "1785.45090000", 1749051719999, "4765216.21892200", 9819, "710.33470000", "1895601.28892900", "0"], [1749051720000, "2668.69000000", "2669.66000000", "2666.63000000", "2668.00000000", "1356.95840000", 1749051779999, "3620710.39284300", 5752, "1009.10800000", "2692686.09664900", "0"], [1749051780000, "2668.00000000", "2673.00000000", "2668.00000000", "2672.16000000", "1424.00550000", 1749051839999, "3802583.93587100", 5741, "978.13580000", "2611928.44261200", "0"], [1749051840000, "2672.15000000", "2674.55000000", "2667.46000000", "2669.30000000", "2693.21060000", 1749051899999, "7193367.01115400", 10785, "1596.98230000", "4265642.29946400", "0"], [1749051900000, "2669.31000000", "2673.50000000", "2669.20000000", "2672.29000000", "1698.19820000", 1749051959999, "4537461.76099700", 6598, "1054.35440000", "2817447.14527300", "0"], [1749051960000, "2672.29000000", "2673.44000000", "2669.38000000", "2673.11000000", "1251.61810000", 1749052019999, "3344191.70451500", 5249, "584.68120000", "1562353.80942700", "0"], [1749052020000, "2673.10000000", "2675.38000000", "2667.33000000", "2667.69000000", "1451.80280000", 1749052079999, "3880228.37515100", 6969, "655.09960000", "1750886.13540500", "0"], [1749052080000, "2667.69000000", "2669.43000000", "2665.04000000", "2665.32000000", "1460.93690000", 1749052139999, "3896808.86033000", 5348, "643.75000000", "1717025.19700900", "0"], [1749052140000, "2665.33000000", "2666.75000000", "2663.21000000", "2664.84000000", "887.10780000", 1749052199999, "2364442.09291300", 4180, "411.54040000", "1096874.94859400", "0"], [1749052200000, "2664.84000000", "2668.58000000", "2664.01000000", "2665.97000000", "523.84570000", 1749052259999, "1396886.40144200", 4124, "227.87150000", "607691.02405900", "0"], [1749052260000, "2665.98000000", "2667.70000000", "2664.36000000", "2666.99000000", "373.97070000", 1749052319999, "997135.97829300", 3373, "201.58610000", "537478.76609900", "0"], [1749052320000, "2666.98000000", "2667.54000000", "2665.83000000", "2666.67000000", "216.11770000", 1749052379999, "576352.54671600", 2464, "104.77480000", "279425.67568600", "0"], [1749052380000, "2666.67000000", "2669.42000000", "2665.63000000", "2665.63000000", "421.18670000", 1749052439999, "1123673.12809800", 3345, "272.83620000", "727914.92088000", "0"], [1749052440000, "2665.63000000", "2668.12000000", "2664.99000000", "2666.69000000", "506.84490000", 1749052499999, "1351585.57537700", 2553, "290.68670000", "775107.22743100", "0"], [1749052500000, "2666.69000000", "2675.50000000", "2665.40000000", "2674.00000000", "985.76150000", 1749052559999, "2633881.93583100", 5216, "718.80010000", "1920370.33701400", "0"], [1749052560000, "2673.99000000", "2679.88000000", "2672.66000000", "2676.53000000", "1887.78440000", 1749052619999, "5052226.64063400", 8109, "1250.39080000", "3346287.02038000", "0"], [1749052620000, "2676.54000000", "2677.13000000", "2671.83000000", "2672.96000000", "1173.51630000", 1749052679999, "3137526.99749400", 5299, "590.00850000", "1577604.42361000", "0"], [1749052680000, "2672.96000000", "2672.96000000", "2666.79000000", "2667.45000000", "865.62970000", 1749052739999, "2310842.70776400", 4201, "370.60790000", "989382.58149200", "0"], [1749052740000, "2667.46000000", "2669.89000000", "2666.98000000", "2667.93000000", "1082.87520000", 1749052799999, "2889407.34420900", 3181, "672.40140000", "1794031.63598800", "0"], [1749052800000, "2667.92000000", "2669.59000000", "2667.18000000", "2668.19000000", "1009.88090000", 1749052859999, "2695127.20845800", 4174, "488.36600000", "1303305.91339200", "0"], [1749052860000, "2668.19000000", "2668.19000000", "2664.25000000", "2665.53000000", "1057.01640000", 1749052919999, "2817229.31748400", 4476, "408.68920000", "1089166.00516300", "0"], [1749052920000, "2665.53000000", "2668.57000000", "2665.21000000", "2666.99000000", "1250.89870000", 1749052979999, "3335770.56555800", 2870, "920.64190000", "2455082.47663300", "0"], [1749052980000, "2667.00000000", "2667.20000000", "2664.87000000", "2664.92000000", "376.36960000", 1749053039999, "1003449.45916500", 2290, "161.06710000", "429444.43880300", "0"], [1749053040000, "2664.91000000", "2665.85000000", "2664.34000000", "2664.51000000", "321.80180000", 1749053099999, "857544.05002200", 1797, "205.78930000", "548397.12948800", "0"], [1749053100000, "2664.51000000", "2667.28000000", "2664.28000000", "2664.29000000", "900.80260000", 1749053159999, "2401229.83601500", 2520, "605.78470000", "1614800.71848000", "0"], [1749053160000, "2664.28000000", "2666.98000000", "2663.12000000", "2666.53000000", "1421.67060000", 1749053219999, "3788817.87893800", 3700, "1131.01280000", "3014367.57736400", "0"], [1749053220000, "2666.52000000", "2666.53000000", "2663.24000000", "2663.24000000", "330.28240000", 1749053279999, "880125.09048100", 2496, "183.44620000", "488790.73781800", "0"], [1749053280000, "2663.25000000", "2664.68000000", "2657.39000000", "2658.04000000", "2479.53520000", 1749053339999, "6597288.46338700", 6137, "1387.74400000", "3692389.28689300", "0"], [1749053340000, "2658.05000000", "2661.40000000", "2658.05000000", "2660.00000000", "391.64730000", 1749053399999, "1041894.02504500", 3560, "223.84750000", "595475.14700500", "0"], [1749053400000, "2659.99000000", "2662.53000000", "2659.95000000", "2661.27000000", "784.13430000", 1749053459999, "2086812.59693400", 2457, "628.99300000", "1673959.21939900", "0"], [1749053460000, "2661.27000000", "2661.68000000", "2660.80000000", "2661.15000000", "156.47420000", 1749053519999, "416397.27094800", 1599, "50.65240000", "134786.87301900", "0"], [1749053520000, "2661.16000000", "2664.18000000", "2660.45000000", "2661.39000000", "534.59040000", 1749053579999, "1423188.81704200", 3144, "402.03730000", "1070345.57635600", "0"], [1749053580000, "2661.40000000", "2661.85000000", "2660.00000000", "2661.50000000", "312.66950000", 1749053639999, "831983.99247800", 2305, "222.20290000", "591269.66015400", "0"], [1749053640000, "2661.50000000", "2661.50000000", "2660.00000000", "2660.26000000", "243.22840000", 1749053699999, "647066.85112100", 1140, "108.01270000", "287330.01465500", "0"], [1749053700000, "2660.27000000", "2661.95000000", "2659.08000000", "2660.71000000", "824.57500000", 1749053759999, "2194155.27039600", 3694, "460.95630000", "1226531.55467500", "0"], [1749053760000, "2660.72000000", "2661.00000000", "2658.08000000", "2658.38000000", "651.44710000", 1749053819999, "1732542.11580900", 3903, "361.62520000", "961799.93436900", "0"], [1749053820000, "2658.38000000", "2659.59000000", "2655.58000000", "2655.85000000", "652.94320000", 1749053879999, "1735418.00909200", 3760, "340.92720000", "906299.53700900", "0"], [1749053880000, "2655.85000000", "2656.64000000", "2652.41000000", "2653.49000000", "873.12280000", 1749053939999, "2317283.06055500", 4014, "376.01560000", "997782.14549700", "0"], [1749053940000, "2653.49000000", "2658.21000000", "2651.66000000", "2658.18000000", "1075.95930000", 1749053999999, "2856798.14118200", 3216, "783.79320000", "2081215.05218000", "0"], [1749054000000, "2658.18000000", "2661.64000000", "2657.49000000", "2660.48000000", "515.12010000", 1749054059999, "1370102.40408200", 4283, "332.85730000", "885369.51945400", "0"], [1749054060000, "2660.48000000", "2663.63000000", "2656.93000000", "2656.93000000", "1307.20640000", 1749054119999, "3477820.94044700", 5148, "692.38130000", "1842562.88898100", "0"], [1749054120000, "2656.94000000", "2657.75000000", "2654.17000000", "2654.68000000", "390.38470000", 1749054179999, "1036776.99611700", 3187, "88.41950000", "234894.84082800", "0"], [1749054180000, "2654.67000000", "2655.26000000", "2654.17000000", "2654.31000000", "302.51720000", 1749054239999, "803122.67029100", 2266, "139.35340000", "369957.97827700", "0"], [1749054240000, "2654.31000000", "2654.31000000", "2651.88000000", "2653.24000000", "876.05250000", 1749054299999, "2324103.35397200", 3451, "294.46320000", "781227.80688600", "0"], [1749054300000, "2653.25000000", "2654.60000000", "2651.66000000", "2651.66000000", "1002.45400000", 1749054359999, "2659590.77999200", 4163, "594.16340000", "1576479.56783600", "0"], [1749054360000, "2651.72000000", "2651.72000000", "2650.02000000", "2650.64000000", "446.20510000", 1749054419999, "1182713.52489100", 2394, "199.25370000", "528135.52049600", "0"], [1749054420000, "2650.64000000", "2651.56000000", "2650.12000000", "2650.94000000", "469.54310000", 1749054479999, "1244608.12221800", 2077, "201.27470000", "533521.83180600", "0"], [1749054480000, "2650.94000000", "2652.80000000", "2650.90000000", "2651.44000000", "282.37800000", 1749054539999, "748790.25521800", 1426, "199.00080000", "527703.21106300", "0"], [1749054540000, "2651.44000000", "2651.91000000", "2650.34000000", "2650.45000000", "383.72980000", 1749054599999, "1017332.88967500", 1760, "241.73410000", "640901.17435500", "0"], [1749054600000, "2650.45000000", "2653.29000000", "2648.47000000", "2653.01000000", "1261.19500000", 1749054659999, "3343006.81916100", 2657, "635.11440000", "1684083.32388400", "0"], [1749054660000, "2653.01000000", "2655.32000000", "2652.82000000", "2653.03000000", "846.81210000", 1749054719999, "2247399.30101900", 2962, "305.91390000", "811843.36946700", "0"], [1749054720000, "2653.04000000", "2655.06000000", "2652.37000000", "2655.06000000", "418.31650000", 1749054779999, "1110130.64240900", 1797, "353.70310000", "938663.97395900", "0"], [1749054780000, "2655.06000000", "2656.42000000", "2654.93000000", "2655.96000000", "603.97100000", 1749054839999, "1603839.29553000", 3033, "413.78310000", "1098812.62938100", "0"], [1749054840000, "2655.96000000", "2657.48000000", "2655.52000000", "2656.62000000", "266.39750000", 1749054899999, "707744.17037800", 1999, "173.68380000", "461412.81084400", "0"], [1749054900000, "2656.63000000", "2656.63000000", "2654.43000000", "2655.60000000", "288.71950000", 1749054959999, "766767.89408900", 1638, "54.42450000", "144516.97216500", "0"], [1749054960000, "2655.59000000", "2655.87000000", "2654.51000000", "2654.63000000", "160.43180000", 1749055019999, "425956.93843300", 1360, "55.91590000", "148453.31411200", "0"], [1749055020000, "2654.62000000", "2655.00000000", "2654.26000000", "2654.78000000", "77.04870000", 1749055079999, "204531.88894300", 916, "48.20280000", "127957.58679500", "0"], [1749055080000, "2654.79000000", "2655.79000000", "2654.56000000", "2655.53000000", "177.54720000", 1749055139999, "471443.23255900", 1250, "129.37560000", "343527.13667500", "0"], [1749055140000, "2655.54000000", "2661.17000000", "2655.53000000", "2659.41000000", "510.03580000", 1749055199999, "1356281.61545800", 2864, "398.37610000", "1059447.82500500", "0"], [1749055200000, "2659.42000000", "2660.00000000", "2658.46000000", "2659.99000000", "164.77910000", 1749055259999, "438196.43645200", 1202, "93.60320000", "248917.28910400", "0"], [1749055260000, "2660.00000000", "2660.86000000", "2658.28000000", "2658.28000000", "427.79120000", 1749055319999, "1137911.69438200", 2671, "195.45810000", "519921.02676800", "0"], [1749055320000, "2658.29000000", "2659.10000000", "2655.58000000", "2655.90000000", "214.05930000", 1749055379999, "568782.06086600", 2058, "78.47640000", "208484.56067400", "0"], [1749055380000, "2655.90000000", "2656.06000000", "2655.24000000", "2655.24000000", "168.26280000", 1749055439999, "446870.24857200", 1179, "60.44760000", "160531.83189800", "0"], [1749055440000, "2655.24000000", "2655.80000000", "2654.19000000", "2655.23000000", "166.89630000", 1749055499999, "443104.86500600", 1326, "105.70970000", "280663.22940300", "0"], [1749055500000, "2655.24000000", "2656.40000000", "2652.60000000", "2656.40000000", "266.76570000", 1749055559999, "708094.43706100", 2502, "149.08730000", "395763.11276700", "0"], [1749055560000, "2656.40000000", "2656.94000000", "2652.00000000", "2652.01000000", "118.09040000", 1749055619999, "313512.15043200", 2135, "38.82630000", "103105.93581800", "0"], [1749055620000, "2652.00000000", "2655.14000000", "2651.90000000", "2653.99000000", "277.10130000", 1749055679999, "735294.96745500", 1932, "183.89360000", "487975.63253800", "0"], [1749055680000, "2653.99000000", "2654.20000000", "2652.45000000", "2652.46000000", "71.05400000", 1749055739999, "188545.55010100", 1094, "29.26050000", "77652.60527500", "0"], [1749055740000, "2652.45000000", "2653.20000000", "2651.50000000", "2652.65000000", "199.14580000", 1749055799999, "528180.78057500", 1539, "132.04710000", "350206.85234000", "0"], [1749055800000, "2652.66000000", "2658.49000000", "2652.65000000", "2657.43000000", "410.65120000", 1749055859999, "1090898.67983600", 1937, "367.54380000", "976374.61840900", "0"], [1749055860000, "2657.43000000", "2657.93000000", "2656.51000000", "2657.92000000", "176.56300000", 1749055919999, "469134.58650700", 1392, "130.35800000", "346375.31026600", "0"], [1749055920000, "2657.92000000", "2657.92000000", "2657.18000000", "2657.18000000", "98.03940000", 1749055979999, "260546.45495800", 602, "54.59410000", "145090.32532700", "0"], [1749055980000, "2657.18000000", "2657.25000000", "2656.54000000", "2656.93000000", "163.88620000", 1749056039999, "435430.47424600", 1215, "112.49300000", "298875.54396500", "0"], [1749056040000, "2656.93000000", "2659.40000000", "2656.93000000", "2659.40000000", "434.58850000", 1749056099999, "1155285.23752800", 2331, "341.67430000", "908269.79573600", "0"], [1749056100000, "2659.40000000", "2659.99000000", "2657.03000000", "2657.47000000", "510.56640000", 1749056159999, "1357380.69051900", 1836, "212.62890000", "565259.52251300", "0"], [1749056160000, "2657.47000000", "2658.49000000", "2656.73000000", "2658.48000000", "178.87050000", 1749056219999, "475413.57857000", 1734, "99.25030000", "263787.00417400", "0"], [1749056220000, "2658.49000000", "2658.49000000", "2656.73000000", "2656.93000000", "188.11500000", 1749056279999, "499939.60325900", 1357, "68.47990000", "181970.73350600", "0"], [1749056280000, "2656.94000000", "2659.00000000", "2656.47000000", "2658.99000000", "213.86090000", 1749056339999, "568446.25856300", 1153, "150.16290000", "399118.52217900", "0"], [1749056340000, "2659.00000000", "2660.01000000", "2658.72000000", "2660.00000000", "234.67360000", 1749056399999, "624146.18631200", 762, "201.12670000", "534938.81569900", "0"], [1749056400000, "2660.00000000", "2660.01000000", "2658.81000000", "2658.81000000", "572.56880000", 1749056459999, "1522900.70405300", 1582, "158.32530000", "421084.41857100", "0"], [1749056460000, "2658.80000000", "2658.80000000", "2656.35000000", "2656.35000000", "135.22830000", 1749056519999, "359390.30457100", 1846, "70.68290000", "187852.06712300", "0"], [1749056520000, "2656.36000000", "2657.26000000", "2655.92000000", "2655.95000000", "131.20370000", 1749056579999, "348530.52719300", 1535, "80.73120000", "214453.83836500", "0"], [1749056580000, "2655.96000000", "2657.31000000", "2654.56000000", "2654.56000000", "159.32430000", 1749056639999, "423245.76799700", 2363, "76.67890000", "203703.97630300", "0"], [1749056640000, "2654.55000000", "2654.90000000", "2653.61000000", "2653.70000000", "96.42250000", 1749056699999, "255946.33883400", 1423, "40.26110000", "106870.78051400", "0"], [1749056700000, "2653.71000000", "2655.75000000", "2652.80000000", "2654.30000000", "334.09890000", 1749056759999, "886899.76809000", 1921, "190.75140000", "506368.99936500", "0"], [1749056760000, "2654.30000000", "2654.30000000", "2653.02000000", "2653.22000000", "62.85160000", 1749056819999, "166783.17505800", 967, "11.79750000", "31302.44064400", "0"], [1749056820000, "2653.23000000", "2653.50000000", "2652.45000000", "2652.81000000", "86.74900000", 1749056879999, "230135.97019800", 1245, "35.10010000", "93118.14670300", "0"], [1749056880000, "2652.81000000", "2653.92000000", "2651.72000000", "2653.71000000", "179.92690000", 1749056939999, "477282.86884400", 1537, "92.18080000", "244521.34672000", "0"], [1749056940000, "2653.72000000", "2653.82000000", "2650.63000000", "2650.63000000", "255.87330000", 1749056999999, "678493.90746300", 2180, "147.87430000", "392091.43620300", "0"], [1749057000000, "2650.63000000", "2651.12000000", "2649.83000000", "2649.83000000", "304.27450000", 1749057059999, "806424.31519800", 1913, "88.02820000", "233322.74916200", "0"], [1749057060000, "2649.83000000", "2651.93000000", "2649.55000000", "2651.35000000", "221.11820000", 1749057119999, "586214.23997500", 1670, "139.68940000", "370316.18691700", "0"], [1749057120000, "2651.35000000", "2654.92000000", "2651.35000000", "2653.12000000", "250.11880000", 1749057179999, "663721.66161700", 1693, "149.88100000", "397668.34591000", "0"], [1749057180000, "2653.12000000", "2654.87000000", "2652.91000000", "2654.41000000", "142.76010000", 1749057239999, "378928.35235900", 1277, "98.48260000", "261404.12854600", "0"], [1749057240000, "2654.41000000", "2655.06000000", "2654.11000000", "2654.11000000", "229.28990000", 1749057299999, "608697.70630600", 754, "164.13520000", "435744.30352800", "0"], [1749057300000, "2654.11000000", "2654.35000000", "2651.40000000", "2651.40000000", "185.59690000", 1749057359999, "492386.41953700", 1263, "17.64480000", "46823.54319200", "0"], [1749057360000, "2651.41000000", "2651.41000000", "2649.03000000", "2649.03000000", "172.76540000", 1749057419999, "457923.11396800", 2176, "52.20380000", "138374.84189600", "0"], [1749057420000, "2649.02000000", "2649.02000000", "2647.18000000", "2648.48000000", "235.76280000", 1749057479999, "624372.62631800", 2188, "102.06870000", "270308.80581900", "0"], [1749057480000, "2648.47000000", "2649.95000000", "2648.47000000", "2649.68000000", "277.07020000", 1749057539999, "734062.61309400", 1290, "228.72740000", "605970.83186300", "0"], [1749057540000, "2649.68000000", "2650.35000000", "2648.89000000", "2649.97000000", "260.18340000", 1749057599999, "689333.48898700", 2163, "163.95280000", "434379.30933300", "0"], [1749057600000, "2649.96000000", "2649.96000000", "2647.28000000", "2648.48000000", "126.29450000", 1749057659999, "334495.94050500", 1716, "40.11080000", "106226.09623700", "0"], [1749057660000, "2648.48000000", "2649.29000000", "2647.14000000", "2647.79000000", "292.45590000", 1749057719999, "774364.91668500", 1671, "60.30180000", "159683.34819600", "0"], [1749057720000, "2647.78000000", "2651.18000000", "2647.29000000", "2651.18000000", "419.22180000", 1749057779999, "1110306.08755200", 2237, "179.75560000", "476184.33960700", "0"], [1749057780000, "2651.18000000", "2652.21000000", "2650.09000000", "2650.56000000", "319.13960000", 1749057839999, "846084.58033800", 2827, "162.76030000", "431471.14360800", "0"], [1749057840000, "2650.56000000", "2651.39000000", "2648.40000000", "2648.40000000", "922.56220000", 1749057899999, "2444745.59531100", 2362, "125.04560000", "331313.23988300", "0"], [1749057900000, "2648.41000000", "2648.74000000", "2644.87000000", "2645.67000000", "463.55040000", 1749057959999, "1226744.35035400", 3038, "100.10890000", "264928.70687300", "0"], [1749057960000, "2645.66000000", "2647.36000000", "2644.18000000", "2646.93000000", "589.64830000", 1749058019999, "1560053.76170400", 2075, "289.15840000", "765233.32704800", "0"], [1749058020000, "2646.93000000", "2648.37000000", "2646.25000000", "2646.82000000", "243.14270000", 1749058079999, "643656.22359900", 1916, "109.76180000", "290557.50171600", "0"], [1749058080000, "2646.81000000", "2646.81000000", "2643.30000000", "2644.19000000", "630.35380000", 1749058139999, "1666824.32402000", 2889, "189.15570000", "500100.60215600", "0"], [1749058140000, "2644.19000000", "2644.19000000", "2641.22000000", "2642.42000000", "756.99630000", 1749058199999, "2000230.78930000", 2264, "100.07660000", "264475.56664500", "0"], [1749058200000, "2642.41000000", "2642.42000000", "2641.24000000", "2641.60000000", "278.74060000", 1749058259999, "736348.22980300", 2394, "169.13620000", "446800.88789000", "0"], [1749058260000, "2641.60000000", "2641.60000000", "2634.06000000", "2637.84000000", "2565.73890000", 1749058319999, "6767544.75502300", 9045, "1358.98450000", "3584630.79182000", "0"], [1749058320000, "2637.85000000", "2638.32000000", "2635.29000000", "2636.84000000", "413.94160000", 1749058379999, "1091380.65367200", 3382, "102.03310000", "268955.41974500", "0"], [1749058380000, "2636.83000000", "2637.55000000", "2631.76000000", "2637.39000000", "1016.49800000", 1749058439999, "2678113.84405800", 5680, "572.12560000", "1507392.90668200", "0"], [1749058440000, "2637.39000000", "2639.28000000", "2636.12000000", "2638.51000000", "449.29280000", 1749058499999, "1185063.75332300", 3820, "295.43260000", "779211.44687900", "0"], [1749058500000, "2638.51000000", "2640.25000000", "2637.89000000", "2637.89000000", "327.90340000", 1749058559999, "865460.59293900", 2747, "166.75450000", "440145.52833700", "0"], [1749058560000, "2637.89000000", "2638.38000000", "2632.68000000", "2633.53000000", "933.76800000", 1749058619999, "2460565.60612400", 4700, "410.97790000", "1083066.05000400", "0"], [1749058620000, "2633.53000000", "2634.32000000", "2632.13000000", "2632.14000000", "424.97320000", 1749058679999, "1118995.64832300", 3170, "166.29420000", "437878.72918400", "0"], [1749058680000, "2632.13000000", "2634.14000000", "2631.26000000", "2633.81000000", "490.48490000", 1749058739999, "1291289.33396500", 4163, "170.06630000", "447781.33722300", "0"], [1749058740000, "2633.81000000", "2634.20000000", "2632.94000000", "2632.94000000", "181.71040000", 1749058799999, "478499.84733800", 1926, "58.84020000", "154960.33871500", "0"], [1749058800000, "2632.93000000", "2635.23000000", "2632.28000000", "2635.22000000", "707.61370000", 1749058859999, "1863336.23721800", 3996, "366.41930000", "964854.78526900", "0"], [1749058860000, "2635.22000000", "2639.00000000", "2635.20000000", "2638.34000000", "879.24780000", 1749058919999, "2319399.38314400", 4055, "636.38280000", "1678647.96520100", "0"], [1749058920000, "2638.34000000", "2638.50000000", "2637.51000000", "2637.84000000", "113.64760000", 1749058979999, "299820.44082900", 1764, "40.53270000", "106928.54675400", "0"], [1749058980000, "2637.83000000", "2638.40000000", "2637.18000000", "2637.19000000", "59.53330000", 1749059039999, "157039.80140800", 1192, "25.53890000", "67368.43763800", "0"], [1749059040000, "2637.19000000", "2637.19000000", "2635.45000000", "2636.26000000", "452.83190000", 1749059099999, "1193804.87526100", 1217, "48.90360000", "128942.09254800", "0"], [1749059100000, "2636.26000000", "2638.10000000", "2634.14000000", "2637.76000000", "561.59280000", 1749059159999, "1480059.95510400", 2744, "169.97030000", "448053.74670600", "0"], [1749059160000, "2637.76000000", "2638.84000000", "2636.32000000", "2636.32000000", "256.54570000", 1749059219999, "676679.06331500", 1861, "119.84740000", "316111.63065100", "0"], [1749059220000, "2636.31000000", "2636.36000000", "2634.11000000", "2634.59000000", "260.09420000", 1749059279999, "685398.62716100", 1746, "131.90980000", "347581.75752100", "0"], [1749059280000, "2634.59000000", "2637.47000000", "2633.70000000", "2637.46000000", "318.39380000", 1749059339999, "838880.21440200", 1957, "155.63760000", "410149.46589500", "0"], [1749059340000, "2637.46000000", "2637.96000000", "2634.38000000", "2637.95000000", "518.25920000", 1749059399999, "1365853.20213000", 1948, "97.49780000", "257058.78202200", "0"], [1749059400000, "2637.95000000", "2637.96000000", "2634.39000000", "2634.57000000", "267.03420000", 1749059459999, "703953.04556700", 2430, "156.83180000", "413505.25471300", "0"], [1749059460000, "2634.56000000", "2635.22000000", "2633.20000000", "2635.22000000", "112.24970000", 1749059519999, "295693.50658100", 1723, "43.94100000", "115740.06185700", "0"], [1749059520000, "2635.21000000", "2637.20000000", "2635.21000000", "2635.40000000", "102.39470000", 1749059579999, "269947.75680000", 2358, "52.70670000", "138943.31549100", "0"], [1749059580000, "2635.41000000", "2635.83000000", "2634.41000000", "2635.82000000", "80.52710000", 1749059639999, "212204.84098400", 1086, "48.93660000", "128960.12350300", "0"], [1749059640000, "2635.82000000", "2637.45000000", "2635.82000000", "2636.74000000", "258.08970000", 1749059699999, "680588.90159400", 1744, "101.09900000", "266579.98659700", "0"], [1749059700000, "2636.74000000", "2637.49000000", "2635.14000000", "2636.73000000", "398.11200000", 1749059759999, "1049497.60787800", 2468, "202.89230000", "534807.25913400", "0"], [1749059760000, "2636.73000000", "2637.00000000", "2633.56000000", "2633.66000000", "516.07330000", 1749059819999, "1359703.74103600", 2089, "158.95090000", "418752.70468200", "0"], [1749059820000, "2633.66000000", "2635.15000000", "2633.17000000", "2635.14000000", "441.16470000", 1749059879999, "1162088.98234600", 1624, "314.96940000", "829707.88806500", "0"], [1749059880000, "2635.14000000", "2635.15000000", "2634.45000000", "2634.81000000", "57.19890000", 1749059939999, "150709.80432700", 654, "41.47750000", "109287.01957500", "0"], [1749059940000, "2634.81000000", "2635.07000000", "2634.81000000", "2635.07000000", "37.34860000", 1749059999999, "98413.43848500", 236, "32.91430000", "86729.44363900", "0"], [1749060000000, "2635.07000000", "2639.64000000", "2635.06000000", "2639.18000000", "333.02960000", 1749060059999, "878613.06783200", 2793, "242.44300000", "639522.48907100", "0"], [1749060060000, "2639.18000000", "2640.37000000", "2638.35000000", "2639.67000000", "215.49120000", 1749060119999, "568801.04831100", 2505, "163.23700000", "430891.15866900", "0"], [1749060120000, "2639.68000000", "2640.86000000", "2639.36000000", "2639.91000000", "270.76950000", 1749060179999, "714909.76050300", 1535, "130.43200000", "344374.30351800", "0"], [1749060180000, "2639.90000000", "2639.91000000", "2638.70000000", "2639.64000000", "87.83980000", 1749060239999, "231848.28847400", 1554, "28.87500000", "76204.89375800", "0"], [1749060240000, "2639.64000000", "2641.93000000", "2639.64000000", "2640.38000000", "199.34510000", 1749060299999, "526478.07152500", 1876, "145.93960000", "385420.06446600", "0"], [1749060300000, "2640.38000000", "2641.96000000", "2640.37000000", "2641.88000000", "277.93230000", 1749060359999, "734056.89786500", 1769, "247.83650000", "654561.09101300", "0"], [1749060360000, "2641.89000000", "2641.89000000", "2640.98000000", "2641.40000000", "725.07510000", 1749060419999, "1915304.62944700", 911, "236.72090000", "625290.36200600", "0"], [1749060420000, "2641.40000000", "2642.24000000", "2639.85000000", "2639.85000000", "710.87650000", 1749060479999, "1877258.42450000", 2568, "490.47870000", "1295205.46025900", "0"], [1749060480000, "2639.84000000", "2639.85000000", "2634.50000000", "2634.51000000", "257.09120000", 1749060539999, "678041.90448700", 2882, "38.63760000", "101843.09520700", "0"], [1749060540000, "2634.51000000", "2635.51000000", "2633.24000000", "2635.33000000", "594.70100000", 1749060599999, "1566598.75589600", 2444, "113.23520000", "298332.69204500", "0"], [1749060600000, "2635.33000000", "2635.33000000", "2634.82000000", "2634.82000000", "50.40750000", 1749060659999, "132822.72385000", 522, "34.21880000", "90164.70878900", "0"], [1749060660000, "2634.82000000", "2636.50000000", "2634.82000000", "2636.04000000", "103.70000000", 1749060719999, "273294.66219600", 1722, "87.17000000", "229724.59340100", "0"], [1749060720000, "2636.05000000", "2636.05000000", "2635.23000000", "2635.45000000", "76.96750000", 1749060779999, "202859.11395800", 802, "50.80140000", "133892.57607700", "0"], [1749060780000, "2635.45000000", "2637.00000000", "2635.44000000", "2636.99000000", "76.38160000", 1749060839999, "201372.11499400", 803, "71.94530000", "189676.77689300", "0"], [1749060840000, "2636.99000000", "2637.00000000", "2636.07000000", "2636.07000000", "183.80610000", 1749060899999, "484576.84022400", 610, "100.27830000", "264367.85992100", "0"], [1749060900000, "2636.08000000", "2636.70000000", "2635.71000000", "2636.32000000", "151.95600000", 1749060959999, "400562.43089400", 1610, "126.42900000", "333271.54628600", "0"], [1749060960000, "2636.31000000", "2637.08000000", "2636.02000000", "2636.93000000", "86.65630000", 1749061019999, "228487.89887400", 1012, "46.95740000", "123806.09144700", "0"], [1749061020000, "2636.93000000", "2638.13000000", "2636.93000000", "2637.57000000", "232.59660000", 1749061079999, "613507.80169600", 1891, "179.19250000", "472637.84353800", "0"], [1749061080000, "2637.57000000", "2637.71000000", "2636.00000000", "2636.00000000", "133.03490000", 1749061139999, "350755.21510700", 1473, "37.39710000", "98604.55475800", "0"], [1749061140000, "2636.00000000", "2638.61000000", "2635.63000000", "2638.51000000", "181.21620000", 1749061199999, "477957.34697400", 2311, "125.37390000", "330678.08852400", "0"], [1749061200000, "2638.52000000", "2641.34000000", "2638.52000000", "2639.84000000", "614.44140000", 1749061259999, "1622253.62270600", 2141, "458.10440000", "1209512.46882700", "0"], [1749061260000, "2639.84000000", "2640.58000000", "2639.84000000", "2640.03000000", "99.77720000", 1749061319999, "263435.13822300", 936, "73.34860000", "193653.42374400", "0"], [1749061320000, "2640.02000000", "2640.38000000", "2638.84000000", "2638.85000000", "101.07570000", 1749061379999, "266799.23290400", 1423, "54.68120000", "144324.51665600", "0"], [1749061380000, "2638.85000000", "2639.50000000", "2638.85000000", "2639.16000000", "35.51390000", 1749061439999, "93727.87427300", 553, "19.84500000", "52371.88857000", "0"], [1749061440000, "2639.17000000", "2639.17000000", "2638.10000000", "2638.11000000", "160.61030000", 1749061499999, "423814.54310600", 704, "44.40150000", "117164.43265500", "0"], [1749061500000, "2638.10000000", "2638.11000000", "2636.32000000", "2636.32000000", "155.84460000", 1749061559999, "411024.24151200", 1227, "51.54230000", "135947.28129200", "0"], [1749061560000, "2636.33000000", "2636.77000000", "2635.44000000", "2636.44000000", "264.54080000", 1749061619999, "697364.32271400", 1278, "213.12810000", "561836.53969200", "0"], [1749061620000, "2636.45000000", "2636.96000000", "2636.21000000", "2636.95000000", "79.43090000", 1749061679999, "209419.61697500", 612, "51.55120000", "135914.40340300", "0"], [1749061680000, "2636.96000000", "2638.22000000", "2636.95000000", "2637.31000000", "87.62600000", 1749061739999, "231114.62830300", 1047, "35.41760000", "93419.41073800", "0"], [1749061740000, "2637.31000000", "2637.79000000", "2636.50000000", "2636.50000000", "41.98640000", 1749061799999, "110733.77345500", 946, "16.52600000", "43586.22794500", "0"], [1749061800000, "2636.50000000", "2638.85000000", "2636.01000000", "2638.14000000", "231.69150000", 1749061859999, "611075.67546100", 1412, "175.00190000", "461512.72648100", "0"], [1749061860000, "2638.13000000", "2638.44000000", "2635.00000000", "2635.00000000", "137.39530000", 1749061919999, "362313.54243000", 1924, "63.47740000", "167402.37750800", "0"], [1749061920000, "2635.00000000", "2636.71000000", "2635.00000000", "2636.03000000", "113.30190000", 1749061979999, "298659.20869500", 1346, "56.42100000", "148699.58620600", "0"], [1749061980000, "2636.02000000", "2636.84000000", "2635.49000000", "2636.51000000", "76.60180000", 1749062039999, "201920.55072200", 943, "39.03900000", "102909.75223300", "0"], [1749062040000, "2636.51000000", "2636.84000000", "2636.25000000", "2636.25000000", "100.21840000", 1749062099999, "264233.94922800", 956, "16.81810000", "44342.12403700", "0"], [1749062100000, "2636.26000000", "2636.43000000", "2636.20000000", "2636.43000000", "43.71980000", 1749062159999, "115254.96234000", 282, "22.97960000", "60579.49062400", "0"], [1749062160000, "2636.45000000", "2636.52000000", "2636.00000000", "2636.19000000", "40.95720000", 1749062219999, "107978.26939500", 467, "5.68750000", "14994.00239000", "0"], [1749062220000, "2636.19000000", "2636.20000000", "2635.50000000", "2636.19000000", "137.90670000", 1749062279999, "363521.91935900", 697, "39.66760000", "104549.77527300", "0"], [1749062280000, "2636.19000000", "2636.30000000", "2635.82000000", "2636.14000000", "53.11630000", 1749062339999, "140009.97984200", 596, "17.89830000", "47178.60023200", "0"], [1749062340000, "2636.14000000", "2636.52000000", "2635.51000000", "2636.52000000", "92.75340000", 1749062399999, "244472.59237100", 704, "68.28410000", "179973.00143000", "0"], [1749062400000, "2636.52000000", "2637.29000000", "2636.25000000", "2636.36000000", "126.81480000", 1749062459999, "334354.45541100", 963, "50.24300000", "132467.26105200", "0"], [1749062460000, "2636.36000000", "2636.36000000", "2635.09000000", "2635.82000000", "229.84870000", 1749062519999, "605790.24740000", 1472, "113.68400000", "299611.36940500", "0"], [1749062520000, "2635.81000000", "2637.30000000", "2635.28000000", "2637.30000000", "130.42140000", 1749062579999, "343825.91498100", 1681, "104.08120000", "274393.73488400", "0"], [1749062580000, "2637.29000000", "2638.90000000", "2637.29000000", "2638.85000000", "119.10910000", 1749062639999, "314231.25880500", 1925, "77.97650000", "205715.27493200", "0"], [1749062640000, "2638.85000000", "2639.32000000", "2638.33000000", "2638.34000000", "242.22410000", 1749062699999, "639172.33756200", 1218, "200.41930000", "528854.80496200", "0"], [1749062700000, "2638.34000000", "2639.50000000", "2638.33000000", "2638.35000000", "76.26430000", 1749062759999, "201262.29034100", 1673, "33.91890000", "89510.19658200", "0"], [1749062760000, "2638.34000000", "2638.40000000", "2636.50000000", "2637.39000000", "121.81290000", 1749062819999, "321273.47013600", 1610, "32.60260000", "85982.50917100", "0"], [1749062820000, "2637.39000000", "2638.85000000", "2635.97000000", "2637.19000000", "404.93700000", 1749062879999, "1067936.28225300", 2180, "129.74740000", "342123.20410400", "0"], [1749062880000, "2637.18000000", "2639.00000000", "2637.18000000", "2637.84000000", "147.60870000", 1749062939999, "389451.15396100", 1658, "69.27190000", "182761.21840100", "0"], [1749062940000, "2637.83000000", "2639.19000000", "2636.83000000", "2637.50000000", "85.97720000", 1749062999999, "226807.34833700", 1761, "59.46010000", "156848.77921500", "0"], [1749063000000, "2637.49000000", "2637.49000000", "2634.82000000", "2634.88000000", "236.15940000", 1749063059999, "622393.74374000", 1916, "111.03560000", "292606.23126300", "0"], [1749063060000, "2634.89000000", "2634.89000000", "2633.08000000", "2633.82000000", "243.58270000", 1749063119999, "641546.52690600", 2362, "116.87470000", "307833.02184600", "0"], [1749063120000, "2633.81000000", "2633.82000000", "2632.49000000", "2632.49000000", "135.42790000", 1749063179999, "356611.46762000", 1295, "25.63700000", "67504.96026800", "0"], [1749063180000, "2632.50000000", "2633.82000000", "2632.38000000", "2633.08000000", "235.72510000", 1749063239999, "620717.67210000", 1347, "197.46340000", "519952.21412700", "0"], [1749063240000, "2633.08000000", "2633.90000000", "2633.01000000", "2633.67000000", "110.09750000", 1749063299999, "289924.84922200", 986, "69.02420000", "181760.40970000", "0"], [1749063300000, "2633.66000000", "2633.67000000", "2625.55000000", "2628.01000000", "1570.58450000", 1749063359999, "4128840.01850000", 5593, "267.60550000", "703160.97947000", "0"], [1749063360000, "2628.00000000", "2628.50000000", "2626.50000000", "2628.50000000", "353.83420000", 1749063419999, "929577.49566700", 1843, "210.70060000", "553538.80371500", "0"], [1749063420000, "2628.50000000", "2630.44000000", "2628.49000000", "2629.67000000", "213.03860000", 1749063479999, "560202.22929400", 1564, "111.86280000", "294128.19715700", "0"], [1749063480000, "2629.67000000", "2630.00000000", "2628.00000000", "2628.00000000", "162.23790000", 1749063539999, "426597.41226600", 1320, "58.97220000", "155062.67147100", "0"], [1749063540000, "2628.00000000", "2629.51000000", "2628.00000000", "2629.11000000", "105.50110000", 1749063599999, "277337.92560900", 1116, "69.49700000", "182693.22229200", "0"], [1749063600000, "2629.11000000", "2629.30000000", "2627.40000000", "2628.64000000", "193.41760000", 1749063659999, "508377.11209100", 2902, "68.71920000", "180610.26115400", "0"], [1749063660000, "2628.65000000", "2630.50000000", "2628.64000000", "2630.44000000", "141.65230000", 1749063719999, "372475.50841000", 1460, "86.46110000", "227358.31379600", "0"], [1749063720000, "2630.45000000", "2630.45000000", "2628.60000000", "2628.61000000", "110.47980000", 1749063779999, "290473.16279300", 1740, "57.11480000", "150149.22718600", "0"], [1749063780000, "2628.60000000", "2629.51000000", "2627.82000000", "2628.64000000", "123.73330000", 1749063839999, "325260.62387100", 1323, "53.29050000", "140078.88570700", "0"], [1749063840000, "2628.64000000", "2630.78000000", "2628.63000000", "2630.73000000", "120.16570000", 1749063899999, "315991.72422600", 1195, "94.92110000", "249599.21597300", "0"], [1749063900000, "2630.72000000", "2631.59000000", "2629.64000000", "2630.81000000", "206.56460000", 1749063959999, "543381.34579900", 1867, "133.48500000", "351173.37045400", "0"], [1749063960000, "2630.80000000", "2631.30000000", "2628.51000000", "2628.51000000", "258.02150000", 1749064019999, "678687.77254500", 2481, "110.40980000", "290435.13076300", "0"], [1749064020000, "2628.50000000", "2628.50000000", "2627.68000000", "2628.03000000", "213.66720000", 1749064079999, "561520.07318300", 1547, "47.14590000", "123892.00602900", "0"], [1749064080000, "2628.04000000", "2629.51000000", "2627.36000000", "2629.07000000", "359.17080000", 1749064139999, "944081.60272700", 1877, "208.36780000", "547733.01540000", "0"], [1749064140000, "2629.10000000", "2629.50000000", "2624.67000000", "2625.75000000", "578.01570000", 1749064199999, "1518109.29856500", 3923, "244.82170000", "643081.81547200", "0"], [1749064200000, "2625.75000000", "2627.02000000", "2624.51000000", "2627.02000000", "628.06350000", 1749064259999, "1648874.03621400", 2256, "435.61060000", "1143524.76051100", "0"], [1749064260000, "2627.02000000", "2627.50000000", "2626.07000000", "2627.49000000", "100.38680000", 1749064319999, "263684.00892100", 1075, "40.81780000", "107215.27937900", "0"], [1749064320000, "2627.50000000", "2628.66000000", "2627.31000000", "2628.45000000", "92.62360000", 1749064379999, "243410.23391500", 562, "62.01420000", "162976.69190300", "0"], [1749064380000, "2628.45000000", "2628.46000000", "2626.78000000", "2627.82000000", "108.85180000", 1749064439999, "286025.01266100", 1181, "37.51730000", "98568.59085500", "0"], [1749064440000, "2627.82000000", "2628.55000000", "2627.78000000", "2627.79000000", "299.87590000", 1749064499999, "788149.59147600", 638, "230.62180000", "606126.84165200", "0"], [1749064500000, "2627.78000000", "2627.79000000", "2626.57000000", "2626.78000000", "102.03590000", 1749064559999, "268069.65057100", 1524, "25.10420000", "65955.42400700", "0"], [1749064560000, "2626.78000000", "2626.79000000", "2623.46000000", "2623.76000000", "451.03770000", 1749064619999, "1183954.07315100", 2973, "70.59340000", "185251.43540400", "0"], [1749064620000, "2623.75000000", "2625.46000000", "2622.97000000", "2625.06000000", "104.58610000", 1749064679999, "274461.55285800", 1847, "64.59460000", "169515.42633600", "0"], [1749064680000, "2625.06000000", "2628.00000000", "2625.06000000", "2627.98000000", "219.57980000", 1749064739999, "576855.27866700", 1907, "193.89130000", "509363.88979000", "0"], [1749064740000, "2627.99000000", "2628.21000000", "2627.43000000", "2628.21000000", "245.07540000", 1749064799999, "644034.50419600", 1164, "187.76630000", "493440.56408400", "0"], [1749064800000, "2628.21000000", "2628.21000000", "2625.80000000", "2625.86000000", "216.01150000", 1749064859999, "567439.43997000", 1398, "35.91500000", "94334.76828700", "0"], [1749064860000, "2625.87000000", "2627.79000000", "2625.00000000", "2627.79000000", "137.73310000", 1749064919999, "361719.99959700", 1403, "116.33460000", "305519.62246200", "0"], [1749064920000, "2627.79000000", "2629.19000000", "2626.52000000", "2626.52000000", "122.60670000", 1749064979999, "322199.15009700", 2124, "53.15910000", "139711.71485600", "0"], [1749064980000, "2626.51000000", "2627.17000000", "2625.95000000", "2627.17000000", "86.25650000", 1749065039999, "226578.74060600", 1133, "61.62680000", "161880.19565600", "0"], [1749065040000, "2627.16000000", "2627.17000000", "2624.66000000", "2625.75000000", "198.00890000", 1749065099999, "519890.29023800", 1650, "41.09460000", "107894.12421700", "0"], [1749065100000, "2625.75000000", "2626.81000000", "2625.08000000", "2625.54000000", "119.05120000", 1749065159999, "312610.19898300", 1982, "50.59820000", "132872.77523600", "0"], [1749065160000, "2625.54000000", "2626.00000000", "2625.20000000", "2625.20000000", "44.48580000", 1749065219999, "116804.87296400", 729, "15.44280000", "40547.73837400", "0"], [1749065220000, "2625.20000000", "2625.61000000", "2624.16000000", "2624.16000000", "64.47120000", 1749065279999, "169226.78361600", 1044, "21.83640000", "57321.76668300", "0"], [1749065280000, "2624.16000000", "2625.49000000", "2623.29000000", "2623.95000000", "314.92910000", 1749065339999, "826507.75236100", 1847, "222.76460000", "584624.74283200", "0"], [1749065340000, "2623.96000000", "2624.65000000", "2623.95000000", "2624.37000000", "32.43370000", 1749065399999, "85112.03727600", 503, "7.51590000", "19723.77379500", "0"], [1749065400000, "2624.36000000", "2626.50000000", "2622.22000000", "2626.50000000", "214.46310000", 1749065459999, "562624.01238900", 2408, "141.66960000", "371671.00905800", "0"], [1749065460000, "2626.50000000", "2626.78000000", "2625.40000000", "2626.00000000", "79.00520000", 1749065519999, "207456.64903000", 1414, "35.87190000", "94193.14796700", "0"], [1749065520000, "2626.00000000", "2626.79000000", "2624.66000000", "2626.78000000", "173.55120000", 1749065579999, "455700.47235500", 1493, "100.52220000", "263942.53168600", "0"], [1749065580000, "2626.78000000", "2627.67000000", "2626.41000000", "2627.00000000", "82.75760000", 1749065639999, "217393.80148200", 1076, "55.42820000", "145600.36896100", "0"], [1749065640000, "2627.00000000", "2627.60000000", "2625.30000000", "2625.30000000", "81.29450000", 1749065699999, "213550.77057900", 1435, "23.17290000", "60879.80179400", "0"], [1749065700000, "2625.28000000", "2625.28000000", "2623.50000000", "2624.02000000", "140.02660000", 1749065759999, "367412.17504700", 1615, "51.49300000", "135105.87090500", "0"], [1749065760000, "2624.02000000", "2626.89000000", "2624.02000000", "2626.88000000", "137.96770000", 1749065819999, "362238.69039400", 1556, "101.23790000", "265819.41113000", "0"], [1749065820000, "2626.88000000", "2629.75000000", "2626.31000000", "2629.01000000", "502.22610000", 1749065879999, "1319974.83637600", 1938, "373.28330000", "981109.57095900", "0"], [1749065880000, "2629.00000000", "2629.42000000", "2627.91000000", "2627.91000000", "92.76240000", 1749065939999, "243843.68960700", 1232, "44.02280000", "115723.14291100", "0"], [1749065940000, "2627.90000000", "2628.00000000", "2627.00000000", "2627.20000000", "97.54370000", 1749065999999, "256292.19406500", 1429, "60.35110000", "158566.85326100", "0"], [1749066000000, "2627.20000000", "2627.20000000", "2625.50000000", "2626.79000000", "210.28140000", 1749066059999, "552313.05594800", 1493, "36.28560000", "95297.53069600", "0"], [1749066060000, "2626.79000000", "2627.40000000", "2626.00000000", "2627.40000000", "103.92930000", 1749066119999, "272998.99524100", 1145, "78.34080000", "205786.65651100", "0"], [1749066120000, "2627.41000000", "2628.40000000", "2627.30000000", "2627.78000000", "100.98230000", 1749066179999, "265382.33704500", 1010, "52.83090000", "138833.12764800", "0"], [1749066180000, "2627.79000000", "2629.00000000", "2627.60000000", "2629.00000000", "84.04110000", 1749066239999, "220878.78142300", 596, "72.86650000", "191509.79824200", "0"], [1749066240000, "2629.00000000", "2631.72000000", "2629.00000000", "2631.00000000", "238.48320000", 1749066299999, "627435.47076100", 1448, "85.24970000", "224261.10708200", "0"], [1749066300000, "2630.99000000", "2631.46000000", "2630.40000000", "2631.46000000", "72.38790000", 1749066359999, "190449.06845600", 984, "48.34020000", "127182.30170900", "0"], [1749066360000, "2631.46000000", "2633.21000000", "2630.33000000", "2632.31000000", "370.85230000", 1749066419999, "976089.71510200", 2453, "258.25350000", "679756.86814500", "0"], [1749066420000, "2632.30000000", "2632.79000000", "2630.43000000", "2630.43000000", "159.81380000", 1749066479999, "420669.66660500", 1271, "38.09040000", "100263.30675800", "0"], [1749066480000, "2630.42000000", "2630.43000000", "2626.10000000", "2627.00000000", "344.18360000", 1749066539999, "904343.97311500", 2135, "123.91660000", "325531.89865500", "0"], [1749066540000, "2626.99000000", "2630.56000000", "2626.99000000", "2630.11000000", "464.68640000", 1749066599999, "1221729.78639000", 1714, "362.27880000", "952365.15251600", "0"], [1749066600000, "2630.10000000", "2630.10000000", "2628.30000000", "2628.39000000", "194.99150000", 1749066659999, "512648.39715900", 2344, "76.61220000", "201390.36074000", "0"], [1749066660000, "2628.40000000", "2628.40000000", "2625.26000000", "2625.99000000", "87.59650000", 1749066719999, "230079.86917500", 1654, "33.76330000", "88662.87539200", "0"], [1749066720000, "2626.00000000", "2626.49000000", "2624.49000000", "2625.50000000", "294.62290000", 1749066779999, "773518.75042000", 2566, "123.67550000", "324684.86949100", "0"], [1749066780000, "2625.50000000", "2627.32000000", "2625.49000000", "2626.31000000", "162.49800000", 1749066839999, "426754.87636600", 1435, "81.18580000", "213184.88053400", "0"], [1749066840000, "2626.31000000", "2627.29000000", "2625.50000000", "2627.00000000", "146.77520000", 1749066899999, "385490.43285100", 1647, "94.11190000", "247153.94806200", "0"], [1749066900000, "2627.00000000", "2627.20000000", "2625.43000000", "2626.79000000", "79.92720000", 1749066959999, "209925.01770200", 1781, "55.20240000", "144987.82872300", "0"], [1749066960000, "2626.79000000", "2627.20000000", "2625.40000000", "2625.40000000", "119.22490000", 1749067019999, "313151.72206500", 1297, "22.90530000", "60160.74476600", "0"], [1749067020000, "2625.41000000", "2625.41000000", "2624.77000000", "2624.96000000", "53.28500000", 1749067079999, "139869.94924000", 559, "32.01450000", "84032.61235000", "0"], [1749067080000, "2624.96000000", "2628.70000000", "2624.96000000", "2628.70000000", "117.56270000", 1749067139999, "308840.18403600", 2145, "76.45520000", "200844.50284700", "0"], [1749067140000, "2628.69000000", "2628.69000000", "2623.72000000", "2623.72000000", "181.85520000", 1749067199999, "477485.70449400", 2841, "67.79960000", "178018.86524700", "0"], [1749067200000, "2623.72000000", "2624.49000000", "2623.50000000", "2623.84000000", "150.13450000", 1749067259999, "393947.79077000", 2087, "90.52290000", "237537.63090900", "0"], [1749067260000, "2623.85000000", "2625.10000000", "2623.50000000", "2623.69000000", "126.77970000", 1749067319999, "332703.96599600", 1894, "82.48930000", "216471.72859900", "0"], [1749067320000, "2623.69000000", "2623.89000000", "2622.76000000", "2623.69000000", "224.63560000", 1749067379999, "589325.76130400", 1867, "65.59580000", "172090.15120700", "0"], [1749067380000, "2623.69000000", "2623.69000000", "2619.70000000", "2620.75000000", "715.64760000", 1749067439999, "1875484.22985300", 4346, "142.51070000", "373481.62405100", "0"], [1749067440000, "2620.76000000", "2621.99000000", "2620.75000000", "2620.76000000", "104.98170000", 1749067499999, "275180.32331400", 1349, "54.80680000", "143653.02406500", "0"], [1749067500000, "2620.76000000", "2623.45000000", "2620.75000000", "2621.49000000", "295.46480000", 1749067559999, "774726.62928900", 2205, "253.32080000", "664204.83420100", "0"], [1749067560000, "2621.50000000", "2621.92000000", "2620.19000000", "2621.77000000", "148.77480000", 1749067619999, "389915.38650200", 2026, "59.10050000", "154889.07950000", "0"], [1749067620000, "2621.78000000", "2622.40000000", "2620.75000000", "2620.75000000", "81.37720000", 1749067679999, "213337.41365700", 1893, "24.65110000", "64628.42913800", "0"], [1749067680000, "2620.75000000", "2622.56000000", "2620.41000000", "2622.49000000", "120.31620000", 1749067739999, "315434.08462800", 1583, "104.74200000", "274613.76847000", "0"], [1749067740000, "2622.48000000", "2622.77000000", "2621.75000000", "2622.40000000", "65.05740000", 1749067799999, "170594.56500200", 1501, "32.95280000", "86408.57044100", "0"], [1749067800000, "2622.40000000", "2622.76000000", "2621.10000000", "2621.79000000", "93.02050000", 1749067859999, "243899.23014500", 1866, "53.29430000", "139736.09216100", "0"], [1749067860000, "2621.79000000", "2621.79000000", "2620.10000000", "2620.80000000", "129.51960000", 1749067919999, "339421.95410600", 1533, "36.59920000", "95909.23072300", "0"], [1749067920000, "2620.80000000", "2621.16000000", "2619.64000000", "2620.30000000", "101.53870000", 1749067979999, "266066.82205000", 1690, "46.00800000", "120567.87563600", "0"], [1749067980000, "2620.30000000", "2620.31000000", "2617.57000000", "2618.20000000", "333.60970000", 1749068039999, "873556.05148800", 2688, "114.68370000", "300274.92823100", "0"], [1749068040000, "2618.21000000", "2618.70000000", "2616.02000000", "2617.86000000", "952.78780000", 1749068099999, "2493761.43267300", 2134, "113.97330000", "298308.54354300", "0"], [1749068100000, "2617.85000000", "2617.98000000", "2616.03000000", "2617.82000000", "427.70990000", 1749068159999, "1119478.50560100", 1789, "300.10030000", "785474.95094200", "0"], [1749068160000, "2617.83000000", "2617.83000000", "2613.00000000", "2613.71000000", "722.81170000", 1749068219999, "1889984.31434800", 4418, "202.50910000", "529440.43015500", "0"], [1749068220000, "2613.72000000", "2614.39000000", "2609.00000000", "2610.54000000", "1443.70720000", 1749068279999, "3769260.70912100", 5714, "397.21400000", "1036946.46558400", "0"], [1749068280000, "2610.54000000", "2610.96000000", "2606.22000000", "2609.56000000", "1124.55810000", 1749068339999, "2932798.93077500", 5597, "407.00440000", "1061416.93312200", "0"], [1749068340000, "2609.56000000", "2610.07000000", "2606.10000000", "2606.50000000", "493.59070000", 1749068399999, "1287343.07213300", 2630, "143.57750000", "374359.79490400", "0"], [1749068400000, "2606.51000000", "2606.93000000", "2605.00000000", "2605.51000000", "720.23180000", 1749068459999, "1876567.33957100", 3317, "469.24240000", "1222594.45793100", "0"], [1749068460000, "2605.50000000", "2608.45000000", "2605.20000000", "2606.69000000", "546.08030000", 1749068519999, "1423727.67282800", 3600, "411.22910000", "1072115.58946200", "0"], [1749068520000, "2606.69000000", "2608.41000000", "2605.40000000", "2606.09000000", "520.07490000", 1749068579999, "1355933.28517900", 3447, "173.57380000", "452435.94270900", "0"], [1749068580000, "2606.09000000", "2606.09000000", "2601.03000000", "2602.71000000", "2222.53020000", 1749068639999, "5784672.91538000", 5958, "810.96620000", "2110382.91847400", "0"], [1749068640000, "2602.71000000", "2606.37000000", "2602.47000000", "2604.09000000", "703.91260000", 1749068699999, "1833464.45952600", 3309, "428.04000000", "1114927.14649100", "0"], [1749068700000, "2603.98000000", "2607.39000000", "2603.77000000", "2606.01000000", "431.50660000", 1749068759999, "1124622.69072400", 3130, "296.25400000", "772161.39435600", "0"], [1749068760000, "2606.01000000", "2613.03000000", "2606.01000000", "2610.70000000", "874.52120000", 1749068819999, "2282811.77313700", 4266, "585.76250000", "1529002.30318700", "0"], [1749068820000, "2610.69000000", "2612.30000000", "2610.69000000", "2610.70000000", "281.47050000", 1749068879999, "735007.35095900", 1852, "84.42230000", "220455.15589800", "0"], [1749068880000, "2610.71000000", "2613.72000000", "2610.71000000", "2613.72000000", "288.69730000", 1749068939999, "754162.59029100", 2164, "169.28590000", "442204.93233300", "0"], [1749068940000, "2613.73000000", "2613.73000000", "2612.84000000", "2613.38000000", "680.21050000", 1749068999999, "1777595.97766700", 1607, "387.93020000", "1013780.48401200", "0"], [1749069000000, "2613.39000000", "2613.39000000", "2611.81000000", "2612.80000000", "262.33870000", 1749069059999, "685401.87574700", 1801, "83.10690000", "217110.61535700", "0"], [1749069060000, "2612.79000000", "2613.00000000", "2610.71000000", "2611.50000000", "202.10590000", 1749069119999, "527978.56929300", 1495, "128.52660000", "335793.31901300", "0"], [1749069120000, "2611.50000000", "2612.70000000", "2610.70000000", "2612.69000000", "144.53820000", 1749069179999, "377411.95658600", 2062, "65.51770000", "171080.39842600", "0"], [1749069180000, "2612.69000000", "2614.50000000", "2612.69000000", "2612.81000000", "195.01610000", 1749069239999, "509759.44736500", 2025, "141.69190000", "370372.95152800", "0"], [1749069240000, "2612.80000000", "2613.82000000", "2611.20000000", "2611.97000000", "92.77570000", 1749069299999, "242405.16582900", 1700, "26.21050000", "68472.53683600", "0"], [1749069300000, "2611.98000000", "2611.99000000", "2607.85000000", "2608.66000000", "1045.14570000", 1749069359999, "2726873.63568300", 3552, "492.87870000", "1285781.61458100", "0"], [1749069360000, "2608.67000000", "2610.31000000", "2608.67000000", "2609.78000000", "148.92840000", 1749069419999, "388629.50125700", 1526, "94.34330000", "246186.56985000", "0"], [1749069420000, "2609.78000000", "2611.35000000", "2609.52000000", "2610.51000000", "142.13880000", 1749069479999, "371046.13696600", 1909, "90.81050000", "237034.23114400", "0"], [1749069480000, "2610.51000000", "2610.51000000", "2607.80000000", "2608.51000000", "708.72050000", 1749069539999, "1848693.48689400", 3419, "376.08530000", "980949.65626700", "0"], [1749069540000, "2608.51000000", "2609.14000000", "2606.69000000", "2606.90000000", "359.45300000", 1749069599999, "937536.35064300", 2306, "100.68120000", "262587.76182900", "0"], [1749069600000, "2606.90000000", "2608.38000000", "2606.00000000", "2608.05000000", "112.98840000", 1749069659999, "294561.90898700", 2359, "68.34820000", "178188.67010800", "0"], [1749069660000, "2608.05000000", "2610.50000000", "2607.68000000", "2609.51000000", "202.26010000", 1749069719999, "527773.11556000", 2673, "110.74980000", "288965.89949000", "0"], [1749069720000, "2609.50000000", "2609.60000000", "2607.33000000", "2607.69000000", "87.77470000", 1749069779999, "228946.29227200", 1943, "28.91500000", "75406.43620100", "0"], [1749069780000, "2607.69000000", "2610.32000000", "2607.69000000", "2610.32000000", "72.95270000", 1749069839999, "190341.68013700", 1186, "66.96710000", "174729.23648800", "0"], [1749069840000, "2610.32000000", "2610.60000000", "2609.69000000", "2610.60000000", "196.59410000", 1749069899999, "513098.80780200", 1175, "142.11680000", "370902.22189200", "0"], [1749069900000, "2610.59000000", "2610.59000000", "2607.00000000", "2607.21000000", "261.15020000", 1749069959999, "681164.30081400", 2601, "29.48850000", "76893.45527600", "0"], [1749069960000, "2607.21000000", "2608.60000000", "2607.00000000", "2607.51000000", "213.50400000", 1749070019999, "556744.21113600", 2541, "175.13410000", "456688.79599200", "0"], [1749070020000, "2607.50000000", "2608.70000000", "2606.81000000", "2607.49000000", "98.74410000", 1749070079999, "257468.03260900", 1752, "30.30690000", "79024.34116300", "0"], [1749070080000, "2607.49000000", "2608.30000000", "2606.68000000", "2606.68000000", "94.82890000", 1749070139999, "247239.43096900", 951, "18.50580000", "48255.76776400", "0"], [1749070140000, "2606.68000000", "2606.80000000", "2599.11000000", "2602.79000000", "3019.17860000", 1749070199999, "7854389.42907400", 6600, "588.75550000", "1531703.44080600", "0"], [1749070200000, "2602.78000000", "2603.23000000", "2600.90000000", "2601.49000000", "224.24180000", 1749070259999, "583543.97855500", 2123, "70.99360000", "184740.54429100", "0"], [1749070260000, "2601.50000000", "2605.19000000", "2601.30000000", "2605.19000000", "307.56480000", 1749070319999, "800472.52439500", 2894, "254.48010000", "662323.72249400", "0"], [1749070320000, "2605.20000000", "2609.33000000", "2605.19000000", "2608.80000000", "277.12760000", 1749070379999, "722696.09257900", 1973, "250.70840000", "653787.84560400", "0"], [1749070380000, "2608.80000000", "2608.99000000", "2603.69000000", "2603.70000000", "571.26060000", 1749070439999, "1488333.03250400", 2296, "22.35600000", "58289.16826900", "0"], [1749070440000, "2603.70000000", "2605.90000000", "2603.70000000", "2605.10000000", "119.68990000", 1749070499999, "311747.81181200", 1393, "94.36030000", "245761.04234300", "0"], [1749070500000, "2605.11000000", "2605.11000000", "2604.01000000", "2604.24000000", "63.85180000", 1749070559999, "166294.79648100", 1202, "32.12260000", "83657.96192900", "0"], [1749070560000, "2604.25000000", "2604.59000000", "2603.60000000", "2603.84000000", "301.36040000", 1749070619999, "784771.95992900", 1568, "52.96390000", "137923.21285100", "0"], [1749070620000, "2603.84000000", "2604.40000000", "2603.01000000", "2604.00000000", "144.79220000", 1749070679999, "376980.91903400", 1515, "79.02420000", "205754.26287600", "0"], [1749070680000, "2604.02000000", "2604.02000000", "2603.50000000", "2603.85000000", "143.11650000", 1749070739999, "372661.78420100", 496, "40.66890000", "105891.28063600", "0"], [1749070740000, "2603.86000000", "2605.67000000", "2603.40000000", "2605.67000000", "376.12280000", 1749070799999, "979492.72676600", 1599, "319.51890000", "832073.73124500", "0"], [1749070800000, "2605.67000000", "2605.67000000", "2603.89000000", "2604.41000000", "279.64120000", 1749070859999, "728365.34656700", 1821, "164.99480000", "429716.59355200", "0"], [1749070860000, "2604.41000000", "2604.68000000", "2603.71000000", "2604.20000000", "140.98170000", 1749070919999, "367124.80608400", 1251, "69.93630000", "182107.61565900", "0"], [1749070920000, "2604.20000000", "2604.78000000", "2603.72000000", "2604.27000000", "72.04000000", 1749070979999, "187615.25661700", 1421, "41.70650000", "108617.01657800", "0"], [1749070980000, "2604.27000000", "2604.39000000", "2601.31000000", "2601.89000000", "317.94770000", 1749071039999, "827396.46724500", 2068, "192.08650000", "499797.53479900", "0"], [1749071040000, "2601.90000000", "2602.60000000", "2599.78000000", "2599.78000000", "467.63710000", 1749071099999, "1216336.45412600", 2590, "105.16900000", "273510.93821700", "0"], [1749071100000, "2599.78000000", "2602.20000000", "2599.60000000", "2602.19000000", "375.08350000", 1749071159999, "975404.32069000", 2698, "263.70690000", "685787.68118500", "0"], [1749071160000, "2602.19000000", "2602.19000000", "2600.51000000", "2600.76000000", "113.17760000", 1749071219999, "294381.10433200", 1286, "40.11040000", "104332.19483600", "0"], [1749071220000, "2600.77000000", "2604.32000000", "2600.76000000", "2603.83000000", "184.94280000", 1749071279999, "481345.84941800", 1826, "155.19190000", "403911.69247300", "0"], [1749071280000, "2603.83000000", "2603.83000000", "2601.82000000", "2602.20000000", "287.79550000", 1749071339999, "749020.78781100", 2030, "111.71100000", "290741.89596600", "0"], [1749071340000, "2602.20000000", "2603.59000000", "2602.20000000", "2603.58000000", "63.80180000", 1749071399999, "166074.12996900", 1219, "25.85550000", "67298.45101900", "0"], [1749071400000, "2603.58000000", "2604.14000000", "2603.30000000", "2603.58000000", "192.59430000", 1749071459999, "501438.58053100", 953, "114.79750000", "298882.24954000", "0"], [1749071460000, "2603.59000000", "2604.35000000", "2603.00000000", "2604.35000000", "249.40430000", 1749071519999, "649335.96562000", 1221, "183.34440000", "477351.19664600", "0"], [1749071520000, "2604.34000000", "2605.39000000", "2604.16000000", "2605.39000000", "133.85010000", 1749071579999, "348619.87257000", 1403, "68.28630000", "177853.56157200", "0"], [1749071580000, "2605.39000000", "2611.47000000", "2605.39000000", "2610.32000000", "425.68840000", 1749071639999, "1110606.94939300", 2996, "360.61060000", "940735.15406700", "0"], [1749071640000, "2610.32000000", "2614.30000000", "2610.32000000", "2612.48000000", "486.72790000", 1749071699999, "1271696.94997800", 3033, "331.30520000", "865560.54075200", "0"], [1749071700000, "2612.48000000", "2612.48000000", "2607.90000000", "2608.47000000", "285.88150000", 1749071759999, "746065.25426600", 2788, "133.73170000", "348971.88107700", "0"], [1749071760000, "2608.47000000", "2609.49000000", "2607.68000000", "2609.10000000", "192.81070000", 1749071819999, "502999.73521900", 1841, "144.13210000", "376017.35833600", "0"], [1749071820000, "2609.09000000", "2609.10000000", "2607.51000000", "2608.50000000", "136.05200000", 1749071879999, "354840.22215600", 1172, "83.67620000", "218231.59261400", "0"], [1749071880000, "2608.50000000", "2609.09000000", "2606.79000000", "2607.18000000", "172.69290000", 1749071939999, "450355.73746300", 1864, "103.98270000", "271187.76090300", "0"], [1749071940000, "2607.19000000", "2607.40000000", "2606.70000000", "2607.40000000", "121.24030000", 1749071999999, "316063.13635700", 1036, "80.03890000", "208651.44957700", "0"], [1749072000000, "2607.39000000", "2607.40000000", "2606.10000000", "2606.50000000", "197.36600000", 1749072059999, "514467.56432200", 701, "48.82460000", "127251.38588400", "0"], [1749072060000, "2606.50000000", "2606.99000000", "2605.00000000", "2605.02000000", "313.79180000", 1749072119999, "817799.96946500", 1371, "175.80680000", "458206.07233400", "0"], [1749072120000, "2605.02000000", "2606.69000000", "2605.01000000", "2606.48000000", "350.72840000", 1749072179999, "913908.76193400", 1402, "253.31080000", "660062.68351300", "0"], [1749072180000, "2606.48000000", "2607.95000000", "2606.48000000", "2607.72000000", "153.28830000", 1749072239999, "399649.49276100", 1024, "48.82420000", "127292.70237000", "0"], [1749072240000, "2607.72000000", "2608.90000000", "2607.68000000", "2608.89000000", "157.21690000", 1749072299999, "410023.56815700", 924, "149.88600000", "390904.89106300", "0"], [1749072300000, "2608.90000000", "2609.63000000", "2607.97000000", "2608.14000000", "113.91710000", 1749072359999, "297164.78945300", 1069, "65.20980000", "170093.27042100", "0"], [1749072360000, "2608.14000000", "2608.14000000", "2608.13000000", "2608.14000000", "83.40850000", 1749072419999, "217540.82465300", 293, "61.35480000", "160021.90807200", "0"], [1749072420000, "2608.14000000", "2609.24000000", "2608.13000000", "2609.24000000", "38.35250000", 1749072479999, "100049.46339700", 593, "31.04100000", "80977.91882100", "0"], [1749072480000, "2609.24000000", "2609.80000000", "2609.23000000", "2609.80000000", "179.56160000", 1749072539999, "468539.36483200", 629, "175.01270000", "456670.03706600", "0"], [1749072540000, "2609.80000000", "2610.01000000", "2609.79000000", "2610.00000000", "49.83520000", 1749072599999, "130064.44661500", 226, "37.34110000", "97455.15309800", "0"], [1749072600000, "2610.01000000", "2610.01000000", "2608.50000000", "2609.00000000", "227.23940000", 1749072659999, "592922.71998300", 1113, "85.81240000", "223861.20540600", "0"], [1749072660000, "2609.00000000", "2610.20000000", "2608.99000000", "2610.19000000", "147.97680000", 1749072719999, "386166.23574700", 750, "145.63260000", "380048.75832900", "0"], [1749072720000, "2610.20000000", "2611.00000000", "2610.19000000", "2610.99000000", "63.46180000", 1749072779999, "165674.62242800", 642, "55.86850000", "145851.19582200", "0"], [1749072780000, "2610.99000000", "2615.50000000", "2610.99000000", "2615.25000000", "489.12120000", 1749072839999, "1277980.31933600", 2547, "391.68290000", "1023374.59995600", "0"], [1749072840000, "2615.25000000", "2616.12000000", "2614.52000000", "2615.91000000", "317.56240000", 1749072899999, "830518.74573500", 1416, "170.62260000", "446218.46117000", "0"], [1749072900000, "2615.91000000", "2615.91000000", "2613.80000000", "2614.11000000", "237.49550000", 1749072959999, "620993.02868300", 1592, "99.78720000", "260888.84980300", "0"], [1749072960000, "2614.12000000", "2619.58000000", "2614.11000000", "2618.78000000", "627.68770000", 1749073019999, "1642843.77798400", 3522, "470.29490000", "1230754.83930300", "0"], [1749073020000, "2618.77000000", "2618.77000000", "2615.13000000", "2617.70000000", "404.75990000", 1749073079999, "1059201.88219500", 2508, "219.20610000", "573586.93749600", "0"], [1749073080000, "2617.70000000", "2617.92000000", "2616.46000000", "2617.04000000", "278.75870000", 1749073139999, "729601.87817500", 1034, "144.29140000", "377638.25297200", "0"], [1749073140000, "2617.04000000", "2617.23000000", "2615.00000000", "2615.86000000", "164.75560000", 1749073199999, "431034.15272700", 1249, "65.60960000", "171626.75257400", "0"], [1749073200000, "2615.87000000", "2615.88000000", "2612.53000000", "2613.55000000", "577.74810000", 1749073259999, "1510331.74446800", 3074, "248.79210000", "650377.31888200", "0"], [1749073260000, "2613.55000000", "2615.73000000", "2613.55000000", "2615.72000000", "204.32200000", 1749073319999, "534200.93449400", 1879, "151.95710000", "397268.82545100", "0"], [1749073320000, "2615.73000000", "2616.74000000", "2615.49000000", "2616.67000000", "83.06440000", 1749073379999, "217290.71280800", 801, "64.28290000", "168159.45677100", "0"], [1749073380000, "2616.67000000", "2616.73000000", "2616.59000000", "2616.73000000", "47.71220000", 1749073439999, "124849.52892000", 347, "36.73630000", "96128.71207500", "0"], [1749073440000, "2616.72000000", "2617.23000000", "2615.85000000", "2617.22000000", "134.63530000", 1749073499999, "352269.17588300", 1255, "69.24100000", "181166.65360400", "0"], [1749073500000, "2617.22000000", "2619.42000000", "2617.22000000", "2618.17000000", "337.82800000", 1749073559999, "884631.07206600", 1901, "182.15950000", "476946.08383000", "0"], [1749073560000, "2618.18000000", "2620.36000000", "2618.17000000", "2619.58000000", "1225.15080000", 1749073619999, "3208805.97890100", 2054, "1056.58320000", "2767228.03852900", "0"], [1749073620000, "2619.59000000", "2621.50000000", "2619.59000000", "2621.04000000", "277.32890000", 1749073679999, "726793.42874400", 1507, "211.73170000", "554847.94768000", "0"], [1749073680000, "2621.04000000", "2623.59000000", "2621.04000000", "2622.58000000", "478.04490000", 1749073739999, "1253662.46506500", 2683, "275.43020000", "722283.97735800", "0"], [1749073740000, "2622.57000000", "2623.33000000", "2622.44000000", "2622.45000000", "145.87660000", 1749073799999, "382583.17492500", 803, "84.56730000", "221791.83526300", "0"], [1749073800000, "2622.44000000", "2622.96000000", "2622.44000000", "2622.46000000", "179.84170000", 1749073859999, "471631.99027400", 688, "110.32620000", "289327.15969600", "0"], [1749073860000, "2622.46000000", "2622.47000000", "2622.41000000", "2622.46000000", "91.03570000", 1749073919999, "238736.12488200", 318, "48.45930000", "127081.64586400", "0"], [1749073920000, "2622.46000000", "2622.99000000", "2622.21000000", "2622.41000000", "140.79720000", 1749073979999, "369246.94884600", 542, "63.88200000", "167530.50978300", "0"], [1749073980000, "2622.41000000", "2623.28000000", "2622.40000000", "2622.65000000", "140.76610000", 1749074039999, "369174.60852500", 993, "107.85100000", "282842.41972100", "0"], [1749074040000, "2622.65000000", "2622.86000000", "2621.05000000", "2621.05000000", "116.45850000", 1749074099999, "305352.60232700", 938, "41.45240000", "108697.81394800", "0"], [1749074100000, "2621.05000000", "2621.20000000", "2620.01000000", "2621.20000000", "143.20890000", 1749074159999, "375284.17088200", 1188, "92.91050000", "243465.51576900", "0"], [1749074160000, "2621.20000000", "2622.61000000", "2619.91000000", "2619.92000000", "156.91530000", 1749074219999, "411295.09083800", 1331, "87.45400000", "229234.22495700", "0"], [1749074220000, "2619.91000000", "2619.92000000", "2619.60000000", "2619.61000000", "57.27030000", 1749074279999, "150034.39156400", 344, "35.76650000", "93700.11559900", "0"], [1749074280000, "2619.61000000", "2620.70000000", "2618.33000000", "2620.69000000", "203.24840000", 1749074339999, "532333.76656900", 1490, "121.78260000", "318957.65595700", "0"], [1749074340000, "2620.69000000", "2620.70000000", "2618.01000000", "2618.75000000", "105.83580000", 1749074399999, "277160.52859600", 1403, "49.18240000", "128781.22715600", "0"], [1749074400000, "2618.75000000", "2618.75000000", "2617.05000000", "2617.34000000", "312.70620000", 1749074459999, "818580.44778100", 2219, "158.82910000", "415715.08629800", "0"], [1749074460000, "2617.34000000", "2621.46000000", "2617.34000000", "2619.10000000", "864.80490000", 1749074519999, "2265282.10722600", 3827, "629.06300000", "1647726.58243400", "0"], [1749074520000, "2619.09000000", "2619.29000000", "2615.00000000", "2615.99000000", "422.21960000", 1749074579999, "1104837.00092300", 3393, "143.89820000", "376383.44782300", "0"], [1749074580000, "2615.99000000", "2615.99000000", "2613.49000000", "2615.19000000", "162.02240000", 1749074639999, "423603.06666400", 2226, "89.65430000", "234389.06343500", "0"], [1749074640000, "2615.20000000", "2617.50000000", "2614.78000000", "2615.89000000", "157.79560000", 1749074699999, "412789.69521600", 2712, "57.80870000", "151223.61309600", "0"], [1749074700000, "2615.90000000", "2616.69000000", "2615.12000000", "2616.69000000", "162.06870000", 1749074759999, "423955.80556900", 2018, "128.56830000", "336323.27046200", "0"], [1749074760000, "2616.71000000", "2616.71000000", "2611.92000000", "2612.88000000", "237.69410000", 1749074819999, "621138.07441400", 3125, "110.79070000", "289457.34683800", "0"], [1749074820000, "2612.89000000", "2612.90000000", "2609.87000000", "2610.22000000", "400.76050000", 1749074879999, "1046488.99905100", 2716, "162.20870000", "423561.57809800", "0"], [1749074880000, "2610.21000000", "2611.00000000", "2609.06000000", "2610.63000000", "815.29460000", 1749074939999, "2128045.29334600", 2234, "429.67750000", "1121517.67853000", "0"], [1749074940000, "2610.62000000", "2610.62000000", "2609.36000000", "2610.00000000", "207.25720000", 1749074999999, "540901.49483900", 1054, "81.49340000", "212673.21271600", "0"], [1749075000000, "2610.01000000", "2613.50000000", "2610.00000000", "2613.49000000", "198.76010000", 1749075059999, "519017.60031600", 2260, "174.04630000", "454456.55198600", "0"], [1749075060000, "2613.49000000", "2615.50000000", "2613.49000000", "2614.33000000", "891.40780000", 1749075119999, "2329948.11380000", 1582, "788.37490000", "2060546.14559600", "0"], [1749075120000, "2614.33000000", "2615.70000000", "2613.10000000", "2613.10000000", "177.27400000", 1749075179999, "463444.13200000", 2221, "94.79440000", "247817.64051200", "0"], [1749075180000, "2613.10000000", "2614.36000000", "2612.91000000", "2613.99000000", "107.99370000", 1749075239999, "282222.05998000", 1352, "77.10340000", "201496.15728500", "0"], [1749075240000, "2613.99000000", "2614.40000000", "2613.20000000", "2613.80000000", "45.94500000", 1749075299999, "120094.22565100", 892, "28.42790000", "74304.53444800", "0"], [1749075300000, "2613.80000000", "2614.59000000", "2613.00000000", "2614.58000000", "140.80950000", 1749075359999, "368074.56587200", 1185, "114.03210000", "298085.08377300", "0"], [1749075360000, "2614.59000000", "2616.76000000", "2614.58000000", "2616.75000000", "187.88860000", 1749075419999, "491380.44368200", 1441, "174.46080000", "456261.22303000", "0"], [1749075420000, "2616.76000000", "2616.99000000", "2615.42000000", "2615.73000000", "156.24790000", 1749075479999, "408733.50740900", 1598, "107.25500000", "280557.29850700", "0"], [1749075480000, "2615.72000000", "2616.00000000", "2615.31000000", "2615.41000000", "88.67660000", 1749075539999, "231945.44383600", 607, "23.46810000", "61379.74829900", "0"], [1749075540000, "2615.41000000", "2616.26000000", "2615.19000000", "2616.25000000", "218.71430000", 1749075599999, "572080.88051600", 831, "123.57410000", "323216.33515000", "0"], [1749075600000, "2616.24000000", "2616.24000000", "2614.58000000", "2615.29000000", "107.62910000", 1749075659999, "281465.26728600", 882, "59.18090000", "154753.82548800", "0"], [1749075660000, "2615.29000000", "2615.29000000", "2612.31000000", "2612.31000000", "134.98490000", 1749075719999, "352771.77124500", 1993, "45.20470000", "118118.55124400", "0"], [1749075720000, "2612.31000000", "2612.31000000", "2607.81000000", "2607.91000000", "240.42910000", 1749075779999, "627510.20029100", 2516, "50.18120000", "130964.78484900", "0"], [1749075780000, "2607.90000000", "2608.80000000", "2606.79000000", "2607.69000000", "259.65380000", 1749075839999, "677105.09672400", 2484, "154.87260000", "403858.54932100", "0"], [1749075840000, "2607.69000000", "2608.41000000", "2607.08000000", "2607.75000000", "114.02040000", 1749075899999, "297350.99809600", 1311, "80.54100000", "210035.79571000", "0"], [1749075900000, "2607.75000000", "2608.49000000", "2606.82000000", "2608.49000000", "135.14360000", 1749075959999, "352379.35583100", 1828, "105.01590000", "273823.18062800", "0"], [1749075960000, "2608.49000000", "2608.70000000", "2607.53000000", "2608.56000000", "149.71260000", 1749076019999, "390471.95935600", 915, "96.47430000", "251613.52236000", "0"], [1749076020000, "2608.56000000", "2608.56000000", "2605.60000000", "2605.60000000", "102.16210000", 1749076079999, "266294.66152100", 1549, "9.99600000", "26051.60680600", "0"], [1749076080000, "2605.60000000", "2607.50000000", "2605.60000000", "2606.90000000", "136.63140000", 1749076139999, "356163.81443400", 1399, "88.34260000", "230276.46204700", "0"], [1749076140000, "2606.90000000", "2607.48000000", "2606.89000000", "2607.37000000", "44.59580000", 1749076199999, "116266.91613500", 600, "32.91730000", "85816.43741900", "0"], [1749076200000, "2607.37000000", "2609.00000000", "2605.67000000", "2608.70000000", "138.40920000", 1749076259999, "360899.77333800", 2061, "96.00230000", "250356.30037500", "0"], [1749076260000, "2608.70000000", "2609.99000000", "2606.93000000", "2606.93000000", "293.43620000", 1749076319999, "765681.12793900", 1910, "73.50320000", "191779.31415600", "0"], [1749076320000, "2606.93000000", "2608.00000000", "2606.68000000", "2607.49000000", "80.64270000", 1749076379999, "210249.33317500", 1489, "57.73340000", "150518.59594600", "0"], [1749076380000, "2607.50000000", "2609.40000000", "2607.50000000", "2607.50000000", "182.03930000", 1749076439999, "474882.89914900", 1461, "150.87250000", "393580.88459100", "0"], [1749076440000, "2607.49000000", "2609.57000000", "2607.49000000", "2609.50000000", "130.34980000", 1749076499999, "340012.94173800", 1055, "119.46790000", "311620.01353400", "0"], [1749076500000, "2609.51000000", "2609.51000000", "2607.68000000", "2609.08000000", "314.69040000", 1749076559999, "820777.29398800", 1152, "135.50340000", "353413.20705200", "0"], [1749076560000, "2609.08000000", "2611.35000000", "2608.88000000", "2611.21000000", "176.06910000", 1749076619999, "459571.43773800", 1062, "139.53900000", "364259.65214400", "0"], [1749076620000, "2611.21000000", "2611.50000000", "2610.70000000", "2611.18000000", "63.59820000", 1749076679999, "166056.22316500", 837, "41.83900000", "109237.90024000", "0"], [1749076680000, "2611.19000000", "2613.02000000", "2611.00000000", "2612.97000000", "122.33020000", 1749076739999, "319506.09691100", 1747, "110.31910000", "288136.86031200", "0"], [1749076740000, "2612.95000000", "2612.95000000", "2611.80000000", "2611.81000000", "134.51860000", 1749076799999, "351391.28426600", 727, "10.71940000", "27999.38891800", "0"], [1749076800000, "2611.81000000", "2612.50000000", "2611.62000000", "2611.72000000", "109.86890000", 1749076859999, "286964.74333200", 903, "88.25250000", "230504.23714500", "0"], [1749076860000, "2611.72000000", "2613.19000000", "2611.09000000", "2613.18000000", "198.84550000", 1749076919999, "519454.54899600", 1198, "163.06500000", "426004.47854300", "0"], [1749076920000, "2613.19000000", "2613.77000000", "2613.18000000", "2613.31000000", "136.57040000", 1749076979999, "356945.82836400", 464, "55.74270000", "145683.45346700", "0"], [1749076980000, "2613.31000000", "2613.70000000", "2612.50000000", "2612.51000000", "131.94120000", 1749077039999, "344791.73953400", 711, "38.68910000", "101106.11701400", "0"], [1749077040000, "2612.50000000", "2612.90000000", "2612.10000000", "2612.89000000", "94.79430000", 1749077099999, "247643.01949800", 537, "46.98840000", "122750.79449600", "0"], [1749077100000, "2612.89000000", "2612.90000000", "2608.80000000", "2609.00000000", "764.95830000", 1749077159999, "1996459.82493000", 1688, "373.00090000", "973291.37916200", "0"], [1749077160000, "2609.00000000", "2609.01000000", "2606.45000000", "2606.46000000", "448.24070000", 1749077219999, "1168733.23396700", 1390, "136.04700000", "354653.17617000", "0"], [1749077220000, "2606.46000000", "2607.39000000", "2606.46000000", "2606.82000000", "442.12040000", 1749077279999, "1152596.87231800", 1567, "241.19970000", "628775.10617600", "0"], [1749077280000, "2606.82000000", "2607.85000000", "2606.82000000", "2607.84000000", "210.30540000", 1749077339999, "548354.00719300", 742, "201.72770000", "525988.49446300", "0"], [1749077340000, "2607.84000000", "2608.58000000", "2607.03000000", "2607.03000000", "339.51270000", 1749077399999, "885478.49457600", 1557, "258.12230000", "673208.43368900", "0"], [1749077400000, "2607.04000000", "2607.74000000", "2604.00000000", "2604.20000000", "701.51910000", 1749077459999, "1828109.07441400", 2889, "261.95000000", "682734.60149100", "0"], [1749077460000, "2604.20000000", "2607.00000000", "2604.20000000", "2606.99000000", "634.36100000", 1749077519999, "1653260.90879100", 1633, "577.27940000", "1504504.13564200", "0"], [1749077520000, "2606.99000000", "2607.29000000", "2606.17000000", "2606.21000000", "333.31390000", 1749077579999, "868840.60289800", 1099, "233.16390000", "607796.55205100", "0"], [1749077580000, "2606.20000000", "2606.21000000", "2605.14000000", "2606.21000000", "116.28060000", 1749077639999, "302994.01076300", 830, "41.98780000", "109409.41106400", "0"], [1749077640000, "2606.21000000", "2606.21000000", "2605.57000000", "2605.67000000", "30.19810000", 1749077699999, "78689.26914700", 446, "7.79850000", "20319.93095800", "0"], [1749077700000, "2605.68000000", "2605.94000000", "2604.51000000", "2605.76000000", "199.85670000", 1749077759999, "520689.06641900", 1239, "94.57040000", "246386.60183900", "0"], [1749077760000, "2605.76000000", "2606.21000000", "2605.67000000", "2606.20000000", "84.20140000", 1749077819999, "219419.12324900", 447, "76.96380000", "200558.67500500", "0"], [1749077820000, "2606.21000000", "2607.60000000", "2606.21000000", "2607.37000000", "166.26470000", 1749077879999, "433464.68686200", 1168, "118.70240000", "309449.49151400", "0"], [1749077880000, "2607.37000000", "2607.40000000", "2606.68000000", "2606.69000000", "90.10710000", 1749077939999, "234908.86456000", 959, "39.54800000", "103100.92329700", "0"], [1749077940000, "2606.69000000", "2606.69000000", "2605.24000000", "2605.60000000", "92.43870000", 1749077999999, "240877.21231000", 729, "48.30910000", "125863.42412400", "0"], [1749078000000, "2605.60000000", "2606.40000000", "2605.04000000", "2606.39000000", "123.08710000", 1749078059999, "320754.30763100", 1598, "94.44330000", "246113.99085700", "0"], [1749078060000, "2606.40000000", "2606.40000000", "2604.67000000", "2604.68000000", "155.11190000", 1749078119999, "404129.63664100", 1074, "43.28250000", "112769.29989200", "0"], [1749078120000, "2604.68000000", "2606.81000000", "2604.67000000", "2605.67000000", "107.26370000", 1749078179999, "279487.18688400", 1393, "74.22760000", "193393.06233800", "0"], [1749078180000, "2605.67000000", "2605.67000000", "2603.81000000", "2604.25000000", "119.78010000", 1749078239999, "311980.74855800", 1331, "19.10910000", "49773.07274300", "0"], [1749078240000, "2604.25000000", "2605.00000000", "2603.87000000", "2604.14000000", "99.57100000", 1749078299999, "259317.52275100", 1140, "53.43930000", "139168.42177600", "0"], [1749078300000, "2604.13000000", "2604.70000000", "2604.00000000", "2604.70000000", "136.44400000", 1749078359999, "355350.62983300", 1009, "32.74250000", "85268.11801500", "0"], [1749078360000, "2604.69000000", "2606.50000000", "2604.21000000", "2606.50000000", "124.33180000", 1749078419999, "323939.79995800", 1167, "107.50800000", "280115.72101800", "0"], [1749078420000, "2606.49000000", "2612.34000000", "2606.36000000", "2611.60000000", "1008.90570000", 1749078479999, "2633491.53456000", 2737, "748.40170000", "1953168.01462700", "0"], [1749078480000, "2611.60000000", "2616.67000000", "2611.59000000", "2613.30000000", "800.66690000", 1749078539999, "2093453.30023000", 2936, "488.87140000", "1277980.31901100", "0"], [1749078540000, "2613.30000000", "2613.30000000", "2611.31000000", "2611.31000000", "114.38010000", 1749078599999, "298783.68569400", 1135, "32.05620000", "83726.56320100", "0"], [1749078600000, "2611.30000000", "2611.72000000", "2610.70000000", "2611.19000000", "98.70450000", 1749078659999, "257744.03692500", 1071, "84.46360000", "220557.35166300", "0"], [1749078660000, "2611.18000000", "2612.03000000", "2610.88000000", "2610.89000000", "103.24420000", 1749078719999, "269611.07915800", 886, "38.48600000", "100501.60965800", "0"], [1749078720000, "2610.88000000", "2610.88000000", "2609.60000000", "2610.20000000", "47.52360000", 1749078779999, "124041.48069700", 1156, "16.09480000", "42007.73044900", "0"], [1749078780000, "2610.20000000", "2610.46000000", "2608.33000000", "2608.33000000", "141.98670000", 1749078839999, "370443.60831400", 1135, "100.73050000", "262797.88087600", "0"], [1749078840000, "2608.33000000", "2608.45000000", "2607.20000000", "2607.58000000", "111.89900000", 1749078899999, "291806.81113800", 1103, "35.18070000", "91743.01696200", "0"], [1749078900000, "2607.57000000", "2608.49000000", "2606.68000000", "2606.68000000", "124.20910000", 1749078959999, "323920.83406600", 1531, "45.76010000", "119344.73481100", "0"], [1749078960000, "2606.68000000", "2608.60000000", "2606.37000000", "2608.08000000", "150.17910000", 1749079019999, "391560.64074500", 1099, "108.03610000", "281687.63349200", "0"], [1749079020000, "2608.09000000", "2608.70000000", "2606.68000000", "2607.00000000", "107.23120000", 1749079079999, "279626.07468900", 1160, "26.18270000", "68266.08136100", "0"], [1749079080000, "2606.99000000", "2607.00000000", "2603.64000000", "2603.64000000", "268.72360000", 1749079139999, "700111.35351200", 2400, "64.66520000", "168486.37493300", "0"], [1749079140000, "2603.65000000", "2603.95000000", "2602.00000000", "2602.00000000", "318.06600000", 1749079199999, "827954.55305200", 2900, "77.21250000", "200979.87794100", "0"], [1749079200000, "2602.00000000", "2603.37000000", "2599.54000000", "2603.37000000", "1117.91280000", 1749079259999, "2907518.23329700", 4771, "445.84790000", "1159799.74301200", "0"], [1749079260000, "2603.37000000", "2604.24000000", "2603.25000000", "2603.41000000", "164.38250000", 1749079319999, "428001.45430200", 2283, "65.06450000", "169402.74730200", "0"], [1749079320000, "2603.41000000", "2603.99000000", "2602.66000000", "2603.66000000", "217.59750000", 1749079379999, "566488.08547400", 1676, "104.57500000", "272259.58983700", "0"], [1749079380000, "2603.65000000", "2606.61000000", "2603.00000000", "2606.60000000", "249.94920000", 1749079439999, "651044.28996200", 2108, "198.41010000", "516840.00912700", "0"], [1749079440000, "2606.61000000", "2607.80000000", "2606.07000000", "2607.53000000", "195.57510000", 1749079499999, "509782.80948500", 1336, "130.32860000", "339699.39869200", "0"], [1749079500000, "2607.52000000", "2607.52000000", "2605.84000000", "2607.19000000", "105.76140000", 1749079559999, "275695.37296100", 1504, "27.30940000", "71184.23699300", "0"], [1749079560000, "2607.18000000", "2607.21000000", "2606.35000000", "2606.35000000", "113.43120000", 1749079619999, "295690.72558800", 884, "26.02800000", "67851.31271900", "0"], [1749079620000, "2606.36000000", "2607.25000000", "2606.08000000", "2607.25000000", "40.90510000", 1749079679999, "106613.42512700", 777, "23.35540000", "60875.64711400", "0"], [1749079680000, "2607.25000000", "2608.50000000", "2607.25000000", "2607.33000000", "190.18800000", 1749079739999, "495980.18021100", 1405, "121.22010000", "316124.78988900", "0"], [1749079740000, "2607.34000000", "2607.34000000", "2606.60000000", "2606.60000000", "146.82310000", 1749079799999, "382769.43662100", 692, "7.19750000", "18765.33617400", "0"], [1749079800000, "2606.60000000", "2606.60000000", "2604.32000000", "2604.33000000", "180.20330000", 1749079859999, "469556.52943300", 1521, "24.56650000", "64008.16462600", "0"], [1749079860000, "2604.32000000", "2605.68000000", "2603.70000000", "2605.68000000", "154.08900000", 1749079919999, "401334.05138200", 1815, "100.11420000", "260770.85188100", "0"], [1749079920000, "2605.68000000", "2606.08000000", "2605.63000000", "2605.82000000", "135.21590000", 1749079979999, "352342.68039300", 618, "46.32760000", "120721.61226900", "0"], [1749079980000, "2605.82000000", "2608.60000000", "2605.82000000", "2608.11000000", "187.25570000", 1749080039999, "488249.71911700", 1206, "167.69370000", "437246.52309900", "0"], [1749080040000, "2608.11000000", "2610.00000000", "2608.10000000", "2608.51000000", "242.55290000", 1749080099999, "632816.41146900", 1270, "167.08440000", "435912.64735000", "0"], [1749080100000, "2608.51000000", "2609.01000000", "2608.27000000", "2608.31000000", "56.42660000", 1749080159999, "147200.84275000", 676, "33.54490000", "87508.30267000", "0"], [1749080160000, "2608.31000000", "2608.32000000", "2607.64000000", "2607.87000000", "43.42620000", 1749080219999, "113248.55265100", 730, "11.97640000", "31231.62924800", "0"], [1749080220000, "2607.87000000", "2609.70000000", "2607.86000000", "2608.92000000", "127.39110000", 1749080279999, "332356.30821500", 939, "64.71240000", "168812.80885800", "0"], [1749080280000, "2608.92000000", "2609.70000000", "2608.33000000", "2609.69000000", "63.38260000", 1749080339999, "165384.86295400", 876, "38.58840000", "100690.46575200", "0"], [1749080340000, "2609.69000000", "2610.20000000", "2608.69000000", "2609.53000000", "123.77640000", 1749080399999, "323011.08207100", 1198, "72.94350000", "190357.46564900", "0"], [1749080400000, "2609.53000000", "2611.00000000", "2609.53000000", "2610.61000000", "165.74880000", 1749080459999, "432676.78675100", 730, "114.21710000", "298133.03961600", "0"], [1749080460000, "2610.61000000", "2611.60000000", "2610.57000000", "2611.60000000", "108.64260000", 1749080519999, "283672.93142500", 500, "75.95920000", "198329.90048600", "0"], [1749080520000, "2611.62000000", "2611.63000000", "2610.70000000", "2611.40000000", "134.92840000", 1749080579999, "352326.82951000", 1176, "34.50800000", "90105.46886200", "0"], [1749080580000, "2611.40000000", "2611.71000000", "2611.18000000", "2611.24000000", "89.92070000", 1749080639999, "234821.02113500", 600, "51.89910000", "135530.39607000", "0"], [1749080640000, "2611.24000000", "2612.00000000", "2611.00000000", "2612.00000000", "56.19890000", 1749080699999, "146768.41636100", 549, "34.20390000", "89330.82367900", "0"], [1749080700000, "2611.99000000", "2611.99000000", "2610.52000000", "2611.50000000", "78.02360000", 1749080759999, "203732.67197100", 986, "21.23420000", "55442.08112600", "0"], [1749080760000, "2611.50000000", "2612.50000000", "2610.00000000", "2610.01000000", "165.06560000", 1749080819999, "431046.71938300", 1483, "55.66510000", "145378.29610500", "0"], [1749080820000, "2610.01000000", "2610.71000000", "2610.00000000", "2610.02000000", "58.48600000", 1749080879999, "152663.07371800", 667, "27.43560000", "71609.30610200", "0"], [1749080880000, "2610.02000000", "2610.02000000", "2608.00000000", "2608.64000000", "292.24370000", 1749080939999, "762543.94737600", 1136, "32.40760000", "84526.48163800", "0"], [1749080940000, "2608.64000000", "2609.50000000", "2608.64000000", "2609.49000000", "67.81030000", 1749080999999, "176917.48494700", 454, "41.47940000", "108223.46832600", "0"], [1749081000000, "2609.49000000", "2609.70000000", "2609.05000000", "2609.06000000", "146.47830000", 1749081059999, "382234.06776300", 796, "64.37590000", "167994.60699400", "0"], [1749081060000, "2609.06000000", "2609.99000000", "2609.05000000", "2609.99000000", "41.54680000", 1749081119999, "108418.40828400", 487, "31.58040000", "82409.68423700", "0"], [1749081120000, "2609.99000000", "2610.70000000", "2608.79000000", "2610.69000000", "109.08410000", 1749081179999, "284688.45342900", 1325, "57.77960000", "150806.80688800", "0"], [1749081180000, "2610.70000000", "2611.00000000", "2609.94000000", "2610.99000000", "94.35480000", 1749081239999, "246308.72768300", 688, "64.95030000", "169550.79511800", "0"], [1749081240000, "2610.99000000", "2610.99000000", "2609.20000000", "2609.20000000", "94.96680000", 1749081299999, "247870.58136300", 673, "11.55350000", "30148.94263900", "0"], [1749081300000, "2609.21000000", "2609.55000000", "2608.00000000", "2608.00000000", "72.93740000", 1749081359999, "190298.93801700", 694, "17.85570000", "46588.87650000", "0"], [1749081360000, "2608.01000000", "2609.21000000", "2607.59000000", "2608.33000000", "155.47110000", 1749081419999, "405509.01075400", 1017, "45.70930000", "119222.06393600", "0"], [1749081420000, "2608.32000000", "2608.33000000", "2606.39000000", "2606.39000000", "151.20080000", 1749081479999, "394224.16450900", 1279, "48.92410000", "127559.67541000", "0"], [1749081480000, "2606.40000000", "2607.60000000", "2606.02000000", "2607.59000000", "193.73300000", 1749081539999, "505002.24489500", 947, "32.28030000", "84147.26320900", "0"], [1749081540000, "2607.59000000", "2607.68000000", "2607.18000000", "2607.68000000", "83.57460000", 1749081599999, "217920.68171700", 493, "32.34200000", "84328.56552100", "0"], [1749081600000, "2607.68000000", "2608.23000000", "2606.28000000", "2607.80000000", "281.15670000", 1749081659999, "732992.79618200", 1469, "59.69710000", "155645.99165900", "0"], [1749081660000, "2607.81000000", "2610.00000000", "2607.71000000", "2610.00000000", "243.51370000", 1749081719999, "635246.39545600", 1737, "188.80940000", "492532.02898000", "0"], [1749081720000, "2609.99000000", "2612.00000000", "2609.99000000", "2612.00000000", "170.01300000", 1749081779999, "443938.65180400", 886, "131.93690000", "344503.81479200", "0"], [1749081780000, "2611.99000000", "2612.58000000", "2611.54000000", "2612.58000000", "453.99950000", 1749081839999, "1185901.98685500", 1286, "72.63400000", "189732.62031300", "0"], [1749081840000, "2612.58000000", "2612.72000000", "2610.10000000", "2610.10000000", "154.30480000", 1749081899999, "402976.21343500", 1338, "7.98060000", "20842.09291100", "0"], [1749081900000, "2610.11000000", "2610.11000000", "2607.13000000", "2607.78000000", "178.85480000", 1749081959999, "466517.60342400", 2004, "59.35090000", "154786.72002600", "0"], [1749081960000, "2607.79000000", "2611.00000000", "2607.79000000", "2611.00000000", "68.65740000", 1749082019999, "179148.33964100", 1511, "50.80190000", "132561.56933400", "0"], [1749082020000, "2610.99000000", "2610.99000000", "2607.81000000", "2610.25000000", "182.97850000", 1749082079999, "477528.66814600", 3043, "48.10320000", "125523.48010200", "0"], [1749082080000, "2610.26000000", "2610.67000000", "2609.70000000", "2610.60000000", "85.73440000", 1749082139999, "223796.90078800", 1407, "55.38050000", "144559.30959300", "0"], [1749082140000, "2610.59000000", "2610.66000000", "2609.12000000", "2610.29000000", "92.09220000", 1749082199999, "240369.40694800", 2065, "49.61310000", "129496.64854000", "0"], [1749082200000, "2610.30000000", "2610.60000000", "2608.69000000", "2610.53000000", "132.09670000", 1749082259999, "344687.88185400", 1698, "90.34790000", "235756.62455200", "0"], [1749082260000, "2610.52000000", "2610.71000000", "2609.12000000", "2609.47000000", "132.07410000", 1749082319999, "344648.12309200", 1835, "29.51450000", "77029.61740300", "0"], [1749082320000, "2609.48000000", "2609.89000000", "2609.29000000", "2609.75000000", "48.06510000", 1749082379999, "125432.34196100", 802, "25.34610000", "66143.78071500", "0"], [1749082380000, "2609.75000000", "2610.63000000", "2608.88000000", "2609.20000000", "83.47260000", 1749082439999, "217858.40334900", 1306, "33.38240000", "87128.46700500", "0"], [1749082440000, "2609.20000000", "2609.30000000", "2607.24000000", "2607.54000000", "108.57280000", 1749082499999, "283176.94648100", 1531, "25.75560000", "67170.64086000", "0"], [1749082500000, "2607.54000000", "2609.50000000", "2607.54000000", "2608.69000000", "211.52540000", 1749082559999, "551829.16557600", 1954, "128.37070000", "334913.00565400", "0"], [1749082560000, "2608.69000000", "2610.50000000", "2608.69000000", "2610.00000000", "170.83040000", 1749082619999, "445808.59427500", 1859, "122.27380000", "319093.95633900", "0"], [1749082620000, "2610.00000000", "2610.09000000", "2608.97000000", "2609.99000000", "77.91810000", 1749082679999, "203329.99313800", 1174, "31.92370000", "83303.84232900", "0"], [1749082680000, "2609.99000000", "2610.19000000", "2608.00000000", "2608.11000000", "171.93680000", 1749082739999, "448619.15937000", 2437, "89.79510000", "234272.56716800", "0"], [1749082740000, "2608.10000000", "2608.10000000", "2603.01000000", "2603.01000000", "335.13600000", 1749082799999, "873235.21361200", 2993, "35.75040000", "93139.60825400", "0"], [1749082800000, "2603.00000000", "2607.24000000", "2601.25000000", "2607.09000000", "486.16060000", 1749082859999, "1265833.38264800", 4993, "213.76620000", "556645.28494800", "0"], [1749082860000, "2607.08000000", "2607.30000000", "2605.10000000", "2607.30000000", "117.83410000", 1749082919999, "307112.60708000", 2189, "29.81330000", "77699.73852400", "0"], [1749082920000, "2607.31000000", "2608.97000000", "2606.01000000", "2606.01000000", "109.28310000", 1749082979999, "285006.76559000", 1879, "46.91970000", "122368.85423900", "0"], [1749082980000, "2606.00000000", "2606.00000000", "2605.30000000", "2605.60000000", "129.64950000", 1749083039999, "337806.28690600", 1757, "42.29620000", "110202.37927000", "0"], [1749083040000, "2605.61000000", "2605.69000000", "2602.48000000", "2603.10000000", "250.40980000", 1749083099999, "652139.68601500", 1854, "95.99760000", "249954.66520000", "0"], [1749083100000, "2603.10000000", "2606.25000000", "2603.10000000", "2606.25000000", "88.10010000", 1749083159999, "229483.46988100", 2082, "66.51200000", "173249.93058200", "0"], [1749083160000, "2606.26000000", "2606.49000000", "2605.67000000", "2606.11000000", "73.47050000", 1749083219999, "191467.85790400", 856, "36.04760000", "93936.47006700", "0"], [1749083220000, "2606.10000000", "2606.74000000", "2604.67000000", "2605.10000000", "71.31010000", 1749083279999, "185822.94765900", 1741, "21.91500000", "57108.96460100", "0"], [1749083280000, "2605.10000000", "2608.60000000", "2605.09000000", "2608.39000000", "140.49770000", 1749083339999, "366353.69987700", 1544, "136.56050000", "356085.41568800", "0"], [1749083340000, "2608.39000000", "2609.70000000", "2608.30000000", "2608.49000000", "123.43140000", 1749083399999, "322015.70151300", 1646, "43.15850000", "112591.54301400", "0"], [1749083400000, "2608.50000000", "2611.20000000", "2608.40000000", "2611.19000000", "198.01970000", 1749083459999, "516730.63308300", 1874, "151.51760000", "395401.42420900", "0"], [1749083460000, "2611.20000000", "2612.29000000", "2609.86000000", "2610.24000000", "199.90380000", 1749083519999, "522000.45490400", 1674, "126.73390000", "330955.50791100", "0"], [1749083520000, "2610.24000000", "2614.49000000", "2610.24000000", "2613.56000000", "318.15400000", 1749083579999, "831400.79292900", 2064, "225.75960000", "589890.80232200", "0"], [1749083580000, "2613.56000000", "2613.56000000", "2611.68000000", "2613.04000000", "194.52640000", 1749083639999, "508225.47554400", 1400, "109.06560000", "284942.87952800", "0"], [1749083640000, "2613.03000000", "2613.71000000", "2612.80000000", "2613.08000000", "213.43160000", 1749083699999, "557701.44783600", 1122, "120.88740000", "315873.53508700", "0"], [1749083700000, "2613.08000000", "2613.08000000", "2611.70000000", "2612.44000000", "91.86720000", 1749083759999, "239974.19826000", 1479, "29.05470000", "75894.72243500", "0"], [1749083760000, "2612.45000000", "2613.72000000", "2612.44000000", "2612.73000000", "86.03700000", 1749083819999, "224810.51552600", 1001, "27.49440000", "71844.43742200", "0"], [1749083820000, "2612.73000000", "2614.58000000", "2612.73000000", "2613.90000000", "121.47650000", 1749083879999, "317512.81722700", 1476, "88.64930000", "231704.01644200", "0"], [1749083880000, "2613.91000000", "2614.14000000", "2611.60000000", "2612.21000000", "204.08350000", 1749083939999, "533271.15575800", 1280, "63.17120000", "165038.21272200", "0"], [1749083940000, "2612.22000000", "2612.80000000", "2612.00000000", "2612.01000000", "38.32070000", 1749083999999, "100106.67995300", 580, "29.73330000", "77672.05788100", "0"], [1749084000000, "2612.00000000", "2612.01000000", "2609.64000000", "2609.89000000", "164.52680000", 1749084059999, "429466.94758200", 897, "43.32320000", "113063.76346600", "0"], [1749084060000, "2609.88000000", "2609.88000000", "2608.50000000", "2609.70000000", "201.90660000", 1749084119999, "526873.09688200", 1167, "43.70470000", "114030.89758300", "0"], [1749084120000, "2609.70000000", "2611.23000000", "2609.69000000", "2611.23000000", "183.70620000", 1749084179999, "479616.82009300", 1285, "64.22220000", "167655.13345300", "0"], [1749084180000, "2611.23000000", "2611.50000000", "2611.20000000", "2611.20000000", "58.97580000", 1749084239999, "154005.54896700", 447, "44.83080000", "117068.37028700", "0"], [1749084240000, "2611.20000000", "2611.64000000", "2609.61000000", "2609.62000000", "194.41420000", 1749084299999, "507593.67171800", 861, "31.71380000", "82798.63370900", "0"], [1749084300000, "2609.61000000", "2610.18000000", "2609.61000000", "2610.01000000", "68.14210000", 1749084359999, "177845.20401600", 981, "55.16730000", "143983.39325700", "0"], [1749084360000, "2610.00000000", "2611.48000000", "2609.90000000", "2611.48000000", "95.22530000", 1749084419999, "248587.06219300", 798, "59.20720000", "154576.37681400", "0"], [1749084420000, "2611.49000000", "2612.88000000", "2610.48000000", "2610.48000000", "310.61740000", 1749084479999, "811242.92544200", 1441, "147.81920000", "386105.95018600", "0"], [1749084480000, "2610.48000000", "2610.48000000", "2607.89000000", "2607.89000000", "453.61960000", 1749084539999, "1183309.89864500", 2529, "77.22230000", "201423.18054900", "0"], [1749084540000, "2607.88000000", "2608.50000000", "2605.44000000", "2606.49000000", "158.42140000", 1749084599999, "412998.68970600", 1928, "77.58810000", "202287.61778600", "0"], [1749084600000, "2606.50000000", "2606.99000000", "2604.68000000", "2604.69000000", "215.29300000", 1749084659999, "560996.86191200", 1486, "66.37950000", "172951.90491400", "0"], [1749084660000, "2604.69000000", "2606.50000000", "2604.00000000", "2606.46000000", "1080.33200000", 1749084719999, "2813455.87252300", 1709, "816.23100000", "2125559.18870000", "0"], [1749084720000, "2606.45000000", "2606.93000000", "2606.28000000", "2606.93000000", "47.62310000", 1749084779999, "124131.12444400", 685, "24.05170000", "62691.92392700", "0"], [1749084780000, "2606.92000000", "2609.36000000", "2606.92000000", "2608.72000000", "89.84310000", 1749084839999, "234352.34874900", 1338, "41.66850000", "108677.43558000", "0"], [1749084840000, "2608.73000000", "2610.29000000", "2608.73000000", "2610.29000000", "50.59480000", 1749084899999, "132020.93875100", 1083, "40.36000000", "105315.54620000", "0"], [1749084900000, "2610.29000000", "2610.80000000", "2610.09000000", "2610.50000000", "44.29200000", 1749084959999, "115622.56894100", 888, "37.49260000", "97871.92443400", "0"], [1749084960000, "2610.50000000", "2612.53000000", "2610.36000000", "2610.37000000", "289.27710000", 1749085019999, "755434.92771800", 1341, "147.22620000", "384520.72329100", "0"], [1749085020000, "2610.36000000", "2610.99000000", "2610.31000000", "2610.77000000", "57.19600000", 1749085079999, "149309.75112900", 612, "35.11040000", "91653.44928300", "0"], [1749085080000, "2610.77000000", "2612.91000000", "2610.77000000", "2611.60000000", "182.20610000", 1749085139999, "475900.44512500", 1310, "130.61500000", "341140.45376200", "0"], [1749085140000, "2611.60000000", "2611.89000000", "2611.59000000", "2611.70000000", "29.28590000", 1749085199999, "76486.18069600", 616, "21.73600000", "56767.93742800", "0"], [1749085200000, "2611.71000000", "2612.24000000", "2611.49000000", "2612.24000000", "88.03580000", 1749085259999, "229926.24162500", 908, "70.40410000", "183876.81971200", "0"], [1749085260000, "2612.23000000", "2613.39000000", "2612.17000000", "2613.10000000", "99.49160000", 1749085319999, "259939.73922300", 912, "90.69430000", "236954.71088300", "0"], [1749085320000, "2613.09000000", "2613.58000000", "2612.60000000", "2613.57000000", "130.52750000", 1749085379999, "341064.27812900", 961, "42.44810000", "110916.02421100", "0"], [1749085380000, "2613.58000000", "2614.50000000", "2613.57000000", "2614.17000000", "105.09500000", 1749085439999, "274716.14736700", 966, "65.82460000", "172059.98161600", "0"], [1749085440000, "2614.16000000", "2614.50000000", "2614.01000000", "2614.02000000", "88.19530000", 1749085499999, "230553.87820000", 594, "48.74730000", "127429.48646100", "0"], [1749085500000, "2614.02000000", "2614.02000000", "2611.81000000", "2612.71000000", "136.22270000", 1749085559999, "355964.31392900", 1653, "50.90270000", "133000.16485400", "0"], [1749085560000, "2612.71000000", "2613.72000000", "2612.71000000", "2613.70000000", "30.54410000", 1749085619999, "79816.04952800", 798, "25.12380000", "65652.05178100", "0"], [1749085620000, "2613.71000000", "2614.10000000", "2613.29000000", "2614.10000000", "92.64330000", 1749085679999, "242143.76382300", 654, "76.80440000", "200745.10743000", "0"], [1749085680000, "2614.09000000", "2615.33000000", "2613.68000000", "2614.56000000", "112.61210000", 1749085739999, "294419.70456400", 1215, "66.53810000", "173970.54474600", "0"], [1749085740000, "2614.56000000", "2615.27000000", "2614.56000000", "2614.73000000", "143.30610000", 1749085799999, "374747.09744900", 1046, "75.99290000", "198719.07208900", "0"], [1749085800000, "2614.73000000", "2614.73000000", "2613.14000000", "2613.14000000", "84.73110000", 1749085859999, "221457.06728600", 1008, "41.57880000", "108666.90093100", "0"], [1749085860000, "2613.15000000", "2613.15000000", "2612.20000000", "2612.72000000", "238.22430000", 1749085919999, "622415.58487000", 949, "52.96040000", "138348.13948300", "0"], [1749085920000, "2612.73000000", "2612.73000000", "2612.18000000", "2612.60000000", "42.66290000", 1749085979999, "111456.44525500", 532, "15.02180000", "39243.95400400", "0"], [1749085980000, "2612.61000000", "2614.60000000", "2612.61000000", "2614.47000000", "101.07650000", 1749086039999, "264166.18179300", 1216, "89.60200000", "234177.27478900", "0"], [1749086040000, "2614.47000000", "2614.47000000", "2613.61000000", "2614.06000000", "48.97880000", 1749086099999, "128030.76768400", 712, "26.15320000", "68365.57111600", "0"], [1749086100000, "2614.06000000", "2615.91000000", "2614.00000000", "2615.63000000", "380.56600000", 1749086159999, "995116.63463100", 2093, "186.07490000", "486594.61976600", "0"], [1749086160000, "2615.64000000", "2615.64000000", "2614.72000000", "2614.72000000", "50.02450000", 1749086219999, "130822.32624200", 477, "21.93270000", "57362.00044900", "0"], [1749086220000, "2614.73000000", "2615.20000000", "2614.00000000", "2614.00000000", "79.31940000", 1749086279999, "207398.32389500", 846, "22.77940000", "59561.31779200", "0"], [1749086280000, "2614.01000000", "2614.94000000", "2613.69000000", "2613.73000000", "128.46210000", 1749086339999, "335798.97953200", 942, "97.32820000", "254400.06832500", "0"], [1749086340000, "2613.74000000", "2613.74000000", "2610.71000000", "2610.71000000", "303.53170000", 1749086399999, "793094.67240900", 1764, "60.36480000", "157699.64065700", "0"], [1749086400000, "2610.71000000", "2611.71000000", "2610.67000000", "2611.05000000", "56.65820000", 1749086459999, "147949.81379500", 1000, "36.08680000", "94236.11289500", "0"], [1749086460000, "2611.05000000", "2611.21000000", "2610.55000000", "2611.21000000", "60.13860000", 1749086519999, "157026.12822900", 642, "35.35680000", "92320.40206700", "0"], [1749086520000, "2611.20000000", "2611.21000000", "2609.43000000", "2609.43000000", "131.45550000", 1749086579999, "343125.49820100", 1098, "29.40710000", "76757.97945800", "0"], [1749086580000, "2609.44000000", "2610.24000000", "2609.35000000", "2609.48000000", "144.26570000", 1749086639999, "376505.61292700", 875, "37.32390000", "97399.30209500", "0"], [1749086640000, "2609.47000000", "2609.49000000", "2606.99000000", "2607.98000000", "316.00990000", 1749086699999, "824346.62344100", 1536, "119.32070000", "311231.61984400", "0"], [1749086700000, "2607.98000000", "2609.25000000", "2607.57000000", "2607.86000000", "89.51520000", 1749086759999, "233479.69004000", 1399, "33.96570000", "88586.53133900", "0"], [1749086760000, "2607.87000000", "2608.50000000", "2607.86000000", "2608.49000000", "42.38300000", 1749086819999, "110540.25002200", 860, "18.27710000", "47668.68940400", "0"], [1749086820000, "2608.50000000", "2609.86000000", "2608.32000000", "2609.29000000", "295.94100000", 1749086879999, "772192.54175500", 1431, "218.13470000", "569157.32859400", "0"], [1749086880000, "2609.29000000", "2610.00000000", "2608.69000000", "2608.70000000", "84.06440000", 1749086939999, "219348.27174100", 1368, "40.74550000", "106315.92550600", "0"], [1749086940000, "2608.69000000", "2609.20000000", "2608.49000000", "2608.98000000", "87.25300000", 1749086999999, "227621.20131600", 800, "26.15380000", "68225.16508300", "0"], [1749087000000, "2608.98000000", "2609.24000000", "2607.93000000", "2607.93000000", "123.98410000", 1749087059999, "323438.90257500", 1258, "51.69830000", "134870.17099800", "0"], [1749087060000, "2607.92000000", "2607.92000000", "2606.68000000", "2607.37000000", "196.92590000", 1749087119999, "513441.71304800", 1473, "46.83800000", "122110.00939900", "0"], [1749087120000, "2607.37000000", "2608.00000000", "2607.37000000", "2607.42000000", "57.07790000", 1749087179999, "148842.75807900", 733, "23.38640000", "60982.59151000", "0"], [1749087180000, "2607.41000000", "2608.70000000", "2607.41000000", "2607.90000000", "55.33520000", 1749087239999, "144317.55685900", 1017, "46.04160000", "120079.14445400", "0"], [1749087240000, "2607.90000000", "2608.25000000", "2607.02000000", "2607.11000000", "68.06030000", 1749087299999, "177464.29138500", 805, "16.91450000", "44103.95839200", "0"], [1749087300000, "2607.11000000", "2607.11000000", "2606.56000000", "2606.56000000", "36.82860000", 1749087359999, "96005.27676500", 331, "10.95430000", "28554.61441400", "0"], [1749087360000, "2606.56000000", "2607.15000000", "2605.99000000", "2607.15000000", "136.11910000", 1749087419999, "354756.39170700", 1458, "62.52040000", "162939.71483800", "0"], [1749087420000, "2607.14000000", "2609.28000000", "2607.14000000", "2608.28000000", "93.38210000", 1749087479999, "243600.96408000", 1461, "45.56770000", "118861.07375900", "0"], [1749087480000, "2608.28000000", "2608.67000000", "2606.68000000", "2606.68000000", "61.56610000", 1749087539999, "160560.47849900", 1140, "9.59770000", "25033.89962300", "0"], [1749087540000, "2606.68000000", "2607.39000000", "2605.85000000", "2606.10000000", "222.77850000", 1749087599999, "580587.67006200", 1338, "144.07730000", "375476.66386300", "0"], [1749087600000, "2606.11000000", "2606.11000000", "2605.00000000", "2605.01000000", "134.14600000", 1749087659999, "349546.87671600", 685, "39.87730000", "103898.20210100", "0"], [1749087660000, "2605.00000000", "2606.42000000", "2605.00000000", "2606.42000000", "80.57330000", 1749087719999, "209926.20501200", 1267, "56.85490000", "148126.60690300", "0"], [1749087720000, "2606.41000000", "2607.27000000", "2606.05000000", "2607.27000000", "37.19600000", 1749087779999, "96960.86575600", 588, "24.37320000", "63534.94716600", "0"], [1749087780000, "2607.27000000", "2608.65000000", "2607.26000000", "2608.10000000", "147.40900000", 1749087839999, "384438.07447200", 1297, "93.01490000", "242566.70374500", "0"], [1749087840000, "2608.10000000", "2608.85000000", "2608.10000000", "2608.46000000", "149.27670000", 1749087899999, "389395.61575700", 724, "64.01430000", "166968.39342100", "0"], [1749087900000, "2608.46000000", "2609.80000000", "2608.44000000", "2609.11000000", "168.90260000", 1749087959999, "440747.98927300", 921, "62.93020000", "164202.29777400", "0"], [1749087960000, "2609.11000000", "2609.12000000", "2608.00000000", "2608.92000000", "86.87710000", 1749088019999, "226621.40778500", 1015, "36.43980000", "95041.60083400", "0"], [1749088020000, "2608.91000000", "2609.59000000", "2608.91000000", "2609.25000000", "25.72600000", 1749088079999, "67123.91656100", 640, "14.08350000", "36746.06636800", "0"], [1749088080000, "2609.25000000", "2609.26000000", "2607.91000000", "2607.91000000", "138.94220000", 1749088139999, "362478.41493400", 1020, "14.84500000", "38725.83836400", "0"], [1749088140000, "2607.91000000", "2607.92000000", "2607.15000000", "2607.16000000", "63.32730000", 1749088199999, "165117.09358800", 828, "11.69660000", "30495.91394000", "0"], [1749088200000, "2607.16000000", "2607.17000000", "2604.57000000", "2604.57000000", "285.90820000", 1749088259999, "744892.87404900", 1856, "130.52600000", "340032.54655300", "0"], [1749088260000, "2604.58000000", "2605.50000000", "2604.57000000", "2605.48000000", "103.61850000", 1749088319999, "269908.19361400", 497, "68.69150000", "178933.99564500", "0"], [1749088320000, "2605.48000000", "2607.29000000", "2605.48000000", "2606.55000000", "69.28640000", 1749088379999, "180594.87837400", 1060, "22.56630000", "58816.91900800", "0"], [1749088380000, "2606.55000000", "2606.56000000", "2605.20000000", "2605.36000000", "150.14890000", 1749088439999, "391285.52897400", 864, "13.23730000", "34490.09156400", "0"], [1749088440000, "2605.36000000", "2606.31000000", "2605.36000000", "2605.40000000", "94.01290000", 1749088499999, "244987.03845600", 904, "26.74040000", "69672.60042700", "0"], [1749088500000, "2605.40000000", "2606.11000000", "2604.99000000", "2605.62000000", "160.94010000", 1749088559999, "419339.37899100", 889, "36.66150000", "95511.43872200", "0"], [1749088560000, "2605.62000000", "2607.30000000", "2605.00000000", "2607.30000000", "100.36850000", 1749088619999, "261588.15173600", 1007, "65.18670000", "169911.05090200", "0"], [1749088620000, "2607.29000000", "2608.17000000", "2606.68000000", "2606.68000000", "121.72240000", 1749088679999, "317394.09001100", 1145, "52.75250000", "137566.45396600", "0"], [1749088680000, "2606.68000000", "2606.69000000", "2606.00000000", "2606.17000000", "160.04290000", 1749088739999, "417153.30942400", 972, "29.55610000", "77032.91007100", "0"], [1749088740000, "2606.18000000", "2608.47000000", "2606.17000000", "2608.47000000", "137.78620000", 1749088799999, "359188.22792400", 844, "54.67190000", "142536.24003700", "0"], [1749088800000, "2608.49000000", "2610.37000000", "2608.49000000", "2609.83000000", "303.41750000", 1749088859999, "791764.27367400", 1720, "151.73470000", "395915.82080200", "0"], [1749088860000, "2609.82000000", "2611.50000000", "2609.81000000", "2611.20000000", "218.26060000", 1749088919999, "569817.99871800", 1199, "138.06380000", "360400.47359900", "0"], [1749088920000, "2611.20000000", "2612.28000000", "2611.00000000", "2612.08000000", "115.03690000", 1749088979999, "300446.17517500", 1107, "48.50270000", "126677.07120000", "0"], [1749088980000, "2612.08000000", "2612.08000000", "2611.00000000", "2611.53000000", "89.18380000", 1749089039999, "232915.30106900", 1051, "19.86830000", "51883.07688700", "0"], [1749089040000, "2611.56000000", "2612.14000000", "2610.70000000", "2611.28000000", "96.06900000", 1749089099999, "250880.12804300", 966, "50.25930000", "131255.83707000", "0"], [1749089100000, "2611.28000000", "2611.62000000", "2611.21000000", "2611.21000000", "115.32480000", 1749089159999, "301174.38767100", 710, "14.50930000", "37890.26940200", "0"], [1749089160000, "2611.22000000", "2613.09000000", "2610.50000000", "2612.72000000", "118.56270000", 1749089219999, "309643.70856200", 1256, "106.83310000", "279015.86499400", "0"], [1749089220000, "2612.73000000", "2612.99000000", "2612.21000000", "2612.22000000", "164.63170000", 1749089279999, "430111.70476100", 1064, "35.88700000", "93759.76969800", "0"], [1749089280000, "2612.22000000", "2612.99000000", "2612.21000000", "2612.23000000", "149.18930000", 1749089339999, "389770.44097900", 677, "60.37100000", "157729.69972800", "0"], [1749089340000, "2612.22000000", "2612.22000000", "2611.22000000", "2611.28000000", "48.58080000", 1749089399999, "126872.03518200", 845, "15.23710000", "39789.11156000", "0"], [1749089400000, "2611.28000000", "2612.40000000", "2611.28000000", "2612.40000000", "23.26270000", 1749089459999, "60762.29285500", 536, "17.28800000", "45154.55687600", "0"], [1749089460000, "2612.40000000", "2613.50000000", "2612.30000000", "2612.56000000", "83.09970000", 1749089519999, "217124.00157200", 919, "59.93190000", "156591.26062300", "0"], [1749089520000, "2612.55000000", "2615.50000000", "2612.55000000", "2615.49000000", "215.14180000", 1749089579999, "562403.31552100", 1861, "193.07650000", "504719.64157400", "0"], [1749089580000, "2615.49000000", "2619.00000000", "2615.49000000", "2618.96000000", "406.68850000", 1749089639999, "1064564.05374200", 2798, "217.85320000", "570182.15555800", "0"], [1749089640000, "2618.95000000", "2619.73000000", "2618.04000000", "2618.56000000", "514.55960000", 1749089699999, "1347493.46814700", 1473, "330.34000000", "865046.31303000", "0"], [1749089700000, "2618.57000000", "2619.57000000", "2617.73000000", "2619.56000000", "191.91640000", 1749089759999, "502536.30601800", 1337, "78.21110000", "204788.48400600", "0"], [1749089760000, "2619.57000000", "2619.75000000", "2616.68000000", "2616.69000000", "162.87500000", 1749089819999, "426490.29964700", 1540, "70.95830000", "185813.06469500", "0"], [1749089820000, "2616.69000000", "2618.42000000", "2616.69000000", "2618.33000000", "105.30980000", 1749089879999, "275681.19420700", 1002, "42.13970000", "110300.36683800", "0"], [1749089880000, "2618.33000000", "2618.33000000", "2617.44000000", "2617.44000000", "282.58820000", 1749089939999, "739810.08309000", 1493, "77.71170000", "203436.07843500", "0"], [1749089940000, "2617.44000000", "2617.45000000", "2615.60000000", "2616.88000000", "91.87460000", 1749089999999, "240373.82110800", 1523, "34.27860000", "89685.15468600", "0"], [1749090000000, "2616.88000000", "2617.53000000", "2616.61000000", "2616.74000000", "195.81230000", 1749090059999, "512457.56639600", 1525, "76.55900000", "200365.57539800", "0"], [1749090060000, "2616.74000000", "2616.74000000", "2612.72000000", "2612.72000000", "227.26150000", 1749090119999, "594129.02670600", 2170, "21.39610000", "55937.27527900", "0"], [1749090120000, "2612.72000000", "2613.18000000", "2612.31000000", "2613.18000000", "109.66340000", 1749090179999, "286531.99997700", 1001, "80.87450000", "211313.80382800", "0"], [1749090180000, "2613.18000000", "2614.00000000", "2613.18000000", "2613.51000000", "66.96880000", 1749090239999, "175045.16300300", 779, "29.91100000", "78181.72984800", "0"], [1749090240000, "2613.52000000", "2614.69000000", "2613.13000000", "2613.30000000", "107.04050000", 1749090299999, "279769.17817100", 1061, "32.29760000", "84416.58473300", "0"], [1749090300000, "2613.30000000", "2614.30000000", "2613.30000000", "2614.30000000", "99.64680000", 1749090359999, "260435.74678800", 1112, "75.46080000", "197223.41070100", "0"], [1749090360000, "2614.30000000", "2615.00000000", "2614.30000000", "2614.44000000", "92.46140000", 1749090419999, "241750.30772200", 701, "80.25070000", "209823.95648600", "0"], [1749090420000, "2614.43000000", "2614.74000000", "2613.58000000", "2614.73000000", "174.40430000", 1749090479999, "455958.58228600", 1021, "55.13770000", "144153.35027900", "0"], [1749090480000, "2614.74000000", "2614.74000000", "2614.01000000", "2614.01000000", "147.90260000", 1749090539999, "386694.08728700", 649, "40.63560000", "106239.49306800", "0"], [1749090540000, "2614.01000000", "2614.01000000", "2613.26000000", "2613.27000000", "56.34500000", 1749090599999, "147274.03569800", 709, "3.45740000", "9036.81178900", "0"], [1749090600000, "2613.27000000", "2613.90000000", "2613.26000000", "2613.70000000", "41.30900000", 1749090659999, "107962.22517600", 436, "23.14260000", "60483.13081600", "0"], [1749090660000, "2613.71000000", "2615.00000000", "2613.71000000", "2614.99000000", "46.13030000", 1749090719999, "120600.72312300", 906, "31.41590000", "82132.14372500", "0"], [1749090720000, "2615.00000000", "2616.29000000", "2614.99000000", "2615.50000000", "147.17680000", 1749090779999, "384975.52373700", 1392, "73.38400000", "191935.03392800", "0"], [1749090780000, "2615.50000000", "2623.77000000", "2615.49000000", "2623.24000000", "820.38960000", 1749090839999, "2149990.99588000", 3107, "660.90510000", "1731824.79709900", "0"], [1749090840000, "2623.23000000", "2624.78000000", "2622.29000000", "2622.70000000", "465.81180000", 1749090899999, "1221989.42036500", 2833, "192.64860000", "505406.02292800", "0"], [1749090900000, "2622.70000000", "2624.70000000", "2622.59000000", "2623.68000000", "266.38510000", 1749090959999, "698973.66762400", 1486, "216.39200000", "567819.32734900", "0"], [1749090960000, "2623.68000000", "2624.70000000", "2622.83000000", "2623.92000000", "392.09370000", 1749091019999, "1028816.96289600", 2435, "180.39580000", "473357.24388500", "0"], [1749091020000, "2623.92000000", "2624.78000000", "2622.94000000", "2622.95000000", "208.05580000", 1749091079999, "545928.38629400", 2029, "85.72610000", "224958.41848200", "0"], [1749091080000, "2622.95000000", "2628.21000000", "2622.95000000", "2627.61000000", "1385.92330000", 1749091139999, "3639776.61123400", 4921, "890.20450000", "2337875.10885200", "0"], [1749091140000, "2627.62000000", "2628.64000000", "2625.97000000", "2626.07000000", "835.70050000", 1749091199999, "2195703.78760400", 2506, "188.08430000", "494200.62380100", "0"], [1749091200000, "2626.06000000", "2626.64000000", "2625.51000000", "2626.49000000", "284.54970000", 1749091259999, "747315.59549900", 1402, "152.81420000", "401319.25366200", "0"], [1749091260000, "2626.48000000", "2626.48000000", "2624.41000000", "2624.78000000", "199.18030000", 1749091319999, "522909.37598800", 966, "22.50510000", "59074.18507800", "0"], [1749091320000, "2624.78000000", "2625.37000000", "2624.68000000", "2624.69000000", "78.20300000", 1749091379999, "205270.71042200", 957, "15.14490000", "39755.51413300", "0"], [1749091380000, "2624.68000000", "2625.78000000", "2623.46000000", "2625.78000000", "225.82230000", 1749091439999, "592625.73929700", 1653, "95.76970000", "251346.80503300", "0"], [1749091440000, "2625.78000000", "2625.78000000", "2625.00000000", "2625.00000000", "89.12550000", 1749091499999, "233990.17419300", 621, "6.84740000", "17979.25161800", "0"], [1749091500000, "2625.00000000", "2625.15000000", "2623.15000000", "2624.99000000", "214.19330000", 1749091559999, "562073.50611000", 1867, "127.42810000", "334384.19963400", "0"], [1749091560000, "2625.00000000", "2626.85000000", "2624.62000000", "2626.16000000", "455.02670000", 1749091619999, "1194893.23542200", 1931, "383.94020000", "1008279.65469700", "0"], [1749091620000, "2626.17000000", "2627.00000000", "2625.68000000", "2625.90000000", "522.66520000", 1749091679999, "1372852.86963400", 1119, "197.22540000", "517968.47408000", "0"], [1749091680000, "2625.90000000", "2625.93000000", "2625.02000000", "2625.93000000", "136.66160000", 1749091739999, "358834.45120900", 1417, "32.88040000", "86332.21707400", "0"], [1749091740000, "2625.93000000", "2627.38000000", "2625.77000000", "2627.00000000", "152.81900000", 1749091799999, "401366.23403200", 1677, "49.38380000", "129708.29482900", "0"], [1749091800000, "2627.00000000", "2627.20000000", "2626.39000000", "2626.41000000", "242.82650000", 1749091859999, "637861.64805100", 1005, "54.63340000", "143496.97777900", "0"], [1749091860000, "2626.40000000", "2626.83000000", "2626.39000000", "2626.39000000", "63.57170000", 1749091919999, "166976.35276300", 593, "20.11900000", "52843.20201200", "0"], [1749091920000, "2626.40000000", "2626.97000000", "2625.77000000", "2626.97000000", "126.36160000", 1749091979999, "331877.27063500", 1437, "37.16520000", "97612.76303200", "0"], [1749091980000, "2626.98000000", "2627.27000000", "2626.30000000", "2626.75000000", "179.76010000", 1749092039999, "472163.15818700", 1157, "104.93720000", "275630.78949800", "0"], [1749092040000, "2626.75000000", "2626.76000000", "2619.40000000", "2621.40000000", "878.71870000", 1749092099999, "2303579.06009300", 3669, "309.83840000", "811756.92353100", "0"], [1749092100000, "2621.40000000", "2621.89000000", "2620.30000000", "2620.31000000", "147.39760000", 1749092159999, "386372.99909300", 1380, "47.49420000", "124508.80358800", "0"], [1749092160000, "2620.30000000", "2621.00000000", "2619.32000000", "2621.00000000", "158.21020000", 1749092219999, "414512.15985200", 1392, "42.99460000", "112662.17302600", "0"], [1749092220000, "2621.00000000", "2621.31000000", "2620.99000000", "2621.07000000", "32.40390000", 1749092279999, "84937.95494100", 444, "15.17280000", "39771.79933200", "0"], [1749092280000, "2621.07000000", "2621.69000000", "2621.07000000", "2621.55000000", "45.56840000", 1749092339999, "119447.03648300", 535, "32.57080000", "85374.85281700", "0"], [1749092340000, "2621.56000000", "2621.56000000", "2620.07000000", "2620.07000000", "178.99220000", 1749092399999, "469158.09791700", 1168, "9.71490000", "25467.58769900", "0"], [1749092400000, "2620.07000000", "2621.49000000", "2619.21000000", "2619.21000000", "162.36970000", 1749092459999, "425502.86809000", 2102, "44.01820000", "115350.80745800", "0"], [1749092460000, "2619.22000000", "2620.76000000", "2619.22000000", "2620.64000000", "179.82040000", 1749092519999, "471181.74446100", 1407, "104.89620000", "274843.80071500", "0"], [1749092520000, "2620.65000000", "2622.50000000", "2620.64000000", "2622.35000000", "172.95500000", 1749092579999, "453435.99962000", 905, "129.77610000", "340257.61072300", "0"], [1749092580000, "2622.35000000", "2622.35000000", "2619.02000000", "2619.02000000", "155.63220000", 1749092639999, "407859.41744500", 1947, "12.87600000", "33749.76893400", "0"], [1749092640000, "2619.03000000", "2619.03000000", "2618.49000000", "2618.61000000", "111.01680000", 1749092699999, "290717.58942800", 891, "71.72000000", "187810.60138100", "0"], [1749092700000, "2618.60000000", "2620.00000000", "2617.31000000", "2620.00000000", "189.06290000", 1749092759999, "494998.28807400", 1869, "143.69340000", "376218.61294400", "0"], [1749092760000, "2620.00000000", "2620.00000000", "2619.40000000", "2619.40000000", "62.38300000", 1749092819999, "163422.03437100", 815, "10.86650000", "28464.85749800", "0"], [1749092820000, "2619.40000000", "2620.00000000", "2619.18000000", "2619.74000000", "66.83780000", 1749092879999, "175090.35234800", 719, "17.10660000", "44812.73601900", "0"], [1749092880000, "2619.75000000", "2621.28000000", "2619.75000000", "2620.76000000", "84.68470000", 1749092939999, "221911.68343200", 1143, "57.22080000", "149931.99303400", "0"], [1749092940000, "2620.76000000", "2622.59000000", "2619.50000000", "2622.59000000", "356.07760000", 1749092999999, "933347.33545500", 1547, "258.63640000", "677972.54322800", "0"], [1749093000000, "2622.59000000", "2623.92000000", "2622.59000000", "2623.46000000", "134.42630000", 1749093059999, "352669.03270000", 1079, "40.69500000", "106750.44774100", "0"], [1749093060000, "2623.46000000", "2625.64000000", "2623.45000000", "2625.38000000", "167.49460000", 1749093119999, "439609.02390600", 1167, "68.28670000", "179231.02866600", "0"], [1749093120000, "2625.37000000", "2625.80000000", "2625.37000000", "2625.62000000", "144.63810000", 1749093179999, "379773.11027500", 472, "114.21760000", "299896.30164200", "0"], [1749093180000, "2625.63000000", "2625.63000000", "2623.50000000", "2623.50000000", "125.75750000", 1749093239999, "330089.84207100", 1394, "18.59370000", "48802.41854200", "0"], [1749093240000, "2623.51000000", "2624.40000000", "2623.50000000", "2624.20000000", "170.75720000", 1749093299999, "448064.99886900", 1084, "93.60310000", "245602.08250700", "0"], [1749093300000, "2624.20000000", "2624.20000000", "2622.72000000", "2622.73000000", "64.79150000", 1749093359999, "169988.80522500", 873, "9.08150000", "23823.88663600", "0"], [1749093360000, "2622.73000000", "2624.83000000", "2622.72000000", "2623.51000000", "196.43840000", 1749093419999, "515462.64523700", 1159, "129.03330000", "338611.38560100", "0"], [1749093420000, "2623.51000000", "2625.78000000", "2623.27000000", "2625.78000000", "91.95020000", 1749093479999, "241264.58386000", 1293, "40.04890000", "105107.02201200", "0"], [1749093480000, "2625.78000000", "2625.78000000", "2623.46000000", "2624.14000000", "132.31810000", 1749093539999, "347231.81357900", 1493, "70.92960000", "186105.75035600", "0"], [1749093540000, "2624.14000000", "2627.43000000", "2624.14000000", "2627.43000000", "135.75830000", 1749093599999, "356488.35471900", 1886, "121.55300000", "319186.97868000", "0"], [1749093600000, "2627.43000000", "2627.88000000", "2627.43000000", "2627.70000000", "134.18870000", 1749093659999, "352608.44989500", 539, "120.65110000", "317035.04399100", "0"], [1749093660000, "2627.70000000", "2628.00000000", "2627.69000000", "2627.79000000", "77.71110000", 1749093719999, "204214.89997300", 423, "37.87650000", "99532.15252200", "0"], [1749093720000, "2627.79000000", "2628.00000000", "2626.78000000", "2626.79000000", "100.30270000", 1749093779999, "263570.18078000", 755, "14.29980000", "37575.17574300", "0"], [1749093780000, "2626.79000000", "2626.79000000", "2624.40000000", "2624.41000000", "69.46660000", 1749093839999, "182378.43312400", 1019, "10.44720000", "27422.39831000", "0"], [1749093840000, "2624.41000000", "2626.00000000", "2624.40000000", "2625.99000000", "124.32220000", 1749093899999, "326399.79586000", 1228, "58.95740000", "154775.87341200", "0"], [1749093900000, "2625.98000000", "2627.20000000", "2625.77000000", "2626.72000000", "36.30930000", 1749093959999, "95364.28437900", 944, "20.22140000", "53107.88486800", "0"], [1749093960000, "2626.72000000", "2626.72000000", "2625.82000000", "2625.82000000", "107.46290000", 1749094019999, "282227.31166100", 1091, "15.61520000", "41008.46139600", "0"], [1749094020000, "2625.83000000", "2626.17000000", "2625.00000000", "2625.02000000", "38.35800000", 1749094079999, "100714.99759900", 675, "17.40690000", "45701.88540400", "0"], [1749094080000, "2625.02000000", "2625.02000000", "2624.42000000", "2624.78000000", "68.09180000", 1749094139999, "178724.06573600", 753, "24.47260000", "64231.29345100", "0"], [1749094140000, "2624.77000000", "2624.78000000", "2623.96000000", "2623.96000000", "116.89720000", 1749094199999, "306763.11292800", 627, "70.09320000", "183935.70694000", "0"], [1749094200000, "2623.95000000", "2624.45000000", "2623.76000000", "2623.96000000", "79.45850000", 1749094259999, "208516.72715200", 715, "34.93270000", "91663.55345700", "0"], [1749094260000, "2623.95000000", "2624.39000000", "2621.75000000", "2621.75000000", "222.00190000", 1749094319999, "582254.89731600", 2020, "102.64200000", "269158.47187600", "0"], [1749094320000, "2621.76000000", "2623.50000000", "2621.39000000", "2623.49000000", "106.20590000", 1749094379999, "278454.98379700", 1117, "60.78870000", "159382.59703600", "0"], [1749094380000, "2623.50000000", "2626.79000000", "2623.27000000", "2625.74000000", "186.46580000", 1749094439999, "489444.18148300", 2414, "148.18850000", "388920.87958000", "0"], [1749094440000, "2625.74000000", "2626.77000000", "2625.10000000", "2625.77000000", "367.41550000", 1749094499999, "964832.82761700", 1626, "235.80400000", "619218.62413300", "0"], [1749094500000, "2625.78000000", "2626.39000000", "2624.98000000", "2625.82000000", "225.73810000", 1749094559999, "592728.30745500", 2014, "177.08030000", "464969.44345000", "0"], [1749094560000, "2625.82000000", "2625.82000000", "2624.50000000", "2625.18000000", "111.56330000", 1749094619999, "292878.31180200", 1280, "54.74610000", "143710.73551500", "0"], [1749094620000, "2625.18000000", "2626.00000000", "2625.18000000", "2626.00000000", "61.29920000", 1749094679999, "160939.36673200", 831, "24.39400000", "64048.33729500", "0"], [1749094680000, "2625.99000000", "2632.47000000", "2625.99000000", "2629.60000000", "1202.62220000", 1749094739999, "3163069.74681500", 3877, "897.83570000", "2361156.86985300", "0"], [1749094740000, "2629.60000000", "2630.82000000", "2629.60000000", "2629.65000000", "430.94850000", 1749094799999, "1133491.38184100", 2351, "275.22130000", "723862.35889900", "0"], [1749094800000, "2629.64000000", "2629.64000000", "2629.11000000", "2629.20000000", "47.03810000", 1749094859999, "123674.27007500", 1200, "22.44970000", "59024.41649800", "0"], [1749094860000, "2629.21000000", "2629.70000000", "2629.15000000", "2629.58000000", "81.62360000", 1749094919999, "214614.42330100", 1017, "40.38340000", "106182.81618300", "0"], [1749094920000, "2629.58000000", "2629.58000000", "2628.79000000", "2629.10000000", "64.90160000", 1749094979999, "170634.40307700", 678, "12.62020000", "33178.18825600", "0"], [1749094980000, "2629.10000000", "2629.10000000", "2628.38000000", "2628.78000000", "69.94560000", 1749095039999, "183871.37996900", 693, "20.37870000", "53569.73319300", "0"], [1749095040000, "2628.79000000", "2628.79000000", "2627.50000000", "2627.61000000", "80.40890000", 1749095099999, "211331.63736500", 1028, "11.83150000", "31088.35634500", "0"], [1749095100000, "2627.61000000", "2628.77000000", "2626.99000000", "2628.76000000", "72.25900000", 1749095159999, "189871.33129800", 1093, "29.99520000", "78825.35262700", "0"], [1749095160000, "2628.77000000", "2629.99000000", "2628.61000000", "2628.89000000", "138.85600000", 1749095219999, "365090.28760700", 1471, "90.92300000", "239076.20071100", "0"], [1749095220000, "2628.89000000", "2629.00000000", "2628.43000000", "2628.63000000", "41.75290000", 1749095279999, "109756.41265200", 654, "19.79490000", "52035.03624700", "0"], [1749095280000, "2628.62000000", "2628.63000000", "2628.51000000", "2628.51000000", "32.35350000", 1749095339999, "85044.12675500", 420, "4.05730000", "10664.87018400", "0"], [1749095340000, "2628.51000000", "2628.52000000", "2627.38000000", "2627.99000000", "200.21200000", 1749095399999, "526117.78231500", 745, "15.64800000", "41116.52035900", "0"], [1749095400000, "2628.00000000", "2628.97000000", "2627.40000000", "2627.65000000", "203.06320000", 1749095459999, "533682.03363500", 1065, "45.21460000", "118828.94302900", "0"], [1749095460000, "2627.65000000", "2628.27000000", "2627.42000000", "2627.78000000", "156.06900000", 1749095519999, "410121.87111200", 1070, "124.68290000", "327639.88758800", "0"], [1749095520000, "2627.79000000", "2627.79000000", "2625.48000000", "2625.54000000", "190.66520000", 1749095579999, "500726.54955700", 1324, "4.60570000", "12097.99958600", "0"], [1749095580000, "2625.54000000", "2627.19000000", "2625.54000000", "2627.19000000", "106.70880000", 1749095639999, "280292.51699200", 781, "49.75200000", "130678.11481300", "0"], [1749095640000, "2627.18000000", "2627.18000000", "2626.22000000", "2626.23000000", "99.08120000", 1749095699999, "260249.67188500", 724, "10.51630000", "27622.21357900", "0"], [1749095700000, "2626.23000000", "2626.48000000", "2624.77000000", "2625.34000000", "228.31680000", 1749095759999, "599453.03397600", 1136, "132.35370000", "347470.76315700", "0"], [1749095760000, "2625.35000000", "2627.21000000", "2625.34000000", "2626.59000000", "180.25820000", 1749095819999, "473401.11057100", 1255, "116.60840000", "306212.28288000", "0"], [1749095820000, "2626.60000000", "2626.60000000", "2625.00000000", "2625.57000000", "94.55990000", 1749095879999, "248268.66127100", 1098, "40.58220000", "106548.71980900", "0"], [1749095880000, "2625.57000000", "2625.58000000", "2624.38000000", "2624.95000000", "121.75160000", 1749095939999, "319586.84858300", 910, "38.06330000", "99900.85313500", "0"], [1749095940000, "2624.95000000", "2625.00000000", "2624.94000000", "2624.99000000", "25.52290000", 1749095999999, "66997.02222200", 132, "10.84140000", "28458.57113700", "0"], [1749096000000, "2625.00000000", "2625.78000000", "2624.97000000", "2625.42000000", "124.29370000", 1749096059999, "326288.82401300", 880, "71.80900000", "188506.86019500", "0"], [1749096060000, "2625.43000000", "2626.29000000", "2625.02000000", "2626.29000000", "190.84840000", 1749096119999, "501119.65537600", 1433, "148.94920000", "391108.81401600", "0"], [1749096120000, "2626.28000000", "2626.50000000", "2625.32000000", "2625.79000000", "264.37720000", 1749096179999, "694231.53590100", 1290, "31.34880000", "82320.09276400", "0"], [1749096180000, "2625.80000000", "2627.00000000", "2625.80000000", "2626.37000000", "132.69860000", 1749096239999, "348535.61680600", 765, "36.13850000", "94920.48922300", "0"], [1749096240000, "2626.37000000", "2626.40000000", "2625.33000000", "2626.17000000", "166.76910000", 1749096299999, "437892.38842500", 909, "125.62110000", "329831.96935300", "0"], [1749096300000, "2626.18000000", "2628.80000000", "2626.18000000", "2628.00000000", "200.31280000", 1749096359999, "526456.85817800", 1300, "132.64350000", "348576.32895700", "0"], [1749096360000, "2628.01000000", "2628.30000000", "2627.31000000", "2627.83000000", "208.99350000", 1749096419999, "549221.03827400", 1348, "61.15460000", "160687.00930300", "0"], [1749096420000, "2627.83000000", "2628.40000000", "2627.78000000", "2627.79000000", "103.42830000", 1749096479999, "271828.27147200", 677, "23.10770000", "60725.60872600", "0"], [1749096480000, "2627.79000000", "2627.80000000", "2627.19000000", "2627.20000000", "39.13180000", 1749096539999, "102818.78986700", 801, "16.84100000", "44250.03903500", "0"], [1749096540000, "2627.20000000", "2627.20000000", "2625.41000000", "2625.75000000", "65.66790000", 1749096599999, "172469.71998000", 1004, "5.42800000", "14253.33831900", "0"], [1749096600000, "2625.75000000", "2625.94000000", "2624.00000000", "2624.01000000", "87.58550000", 1749096659999, "229920.90376800", 966, "7.86630000", "20652.09733500", "0"], [1749096660000, "2624.00000000", "2624.00000000", "2621.64000000", "2622.37000000", "156.59800000", 1749096719999, "410689.86373300", 1400, "25.06340000", "65717.24887500", "0"], [1749096720000, "2622.38000000", "2623.60000000", "2620.99000000", "2623.43000000", "465.06440000", 1749096779999, "1219232.74668400", 1639, "165.64460000", "434245.90012600", "0"], [1749096780000, "2623.43000000", "2625.95000000", "2623.43000000", "2625.95000000", "204.16490000", 1749096839999, "535786.73974800", 1146, "163.87420000", "430032.74030100", "0"], [1749096840000, "2625.95000000", "2625.95000000", "2625.48000000", "2625.48000000", "52.39470000", 1749096899999, "137578.13156700", 375, "3.47820000", "9132.81113200", "0"], [1749096900000, "2625.48000000", "2627.17000000", "2625.48000000", "2627.06000000", "207.67430000", 1749096959999, "545436.70014700", 627, "172.38620000", "452736.75075100", "0"], [1749096960000, "2627.07000000", "2627.07000000", "2626.49000000", "2626.79000000", "159.45030000", 1749097019999, "418858.47544600", 729, "32.04650000", "84171.79791000", "0"], [1749097020000, "2626.78000000", "2630.00000000", "2626.45000000", "2629.99000000", "364.58810000", 1749097079999, "958290.80812500", 1870, "325.45210000", "855459.92007100", "0"], [1749097080000, "2630.00000000", "2632.76000000", "2629.99000000", "2630.99000000", "698.24200000", 1749097139999, "1837434.32663600", 2590, "461.72250000", "1215128.76306100", "0"], [1749097140000, "2631.00000000", "2632.37000000", "2630.10000000", "2630.11000000", "459.69720000", 1749097199999, "1209694.45756700", 1720, "358.75010000", "944119.39198000", "0"], [1749097200000, "2630.11000000", "2630.11000000", "2628.33000000", "2628.33000000", "548.30680000", 1749097259999, "1441513.66100200", 2562, "354.19590000", "931159.23484800", "0"], [1749097260000, "2628.34000000", "2629.80000000", "2627.38000000", "2629.80000000", "608.73700000", 1749097319999, "1599993.77253100", 1232, "395.07100000", "1038486.72215400", "0"], [1749097320000, "2629.79000000", "2630.14000000", "2629.79000000", "2630.13000000", "76.41230000", 1749097379999, "200970.27597200", 421, "26.41170000", "69463.68624500", "0"], [1749097380000, "2630.12000000", "2631.00000000", "2629.77000000", "2630.80000000", "137.28010000", 1749097439999, "361124.17091300", 951, "79.80970000", "209951.23723700", "0"], [1749097440000, "2630.80000000", "2632.29000000", "2630.64000000", "2631.00000000", "599.78010000", 1749097499999, "1578281.60649800", 1466, "391.74120000", "1030870.85080500", "0"], [1749097500000, "2630.99000000", "2631.69000000", "2629.94000000", "2630.81000000", "588.99350000", 1749097559999, "1549597.19892100", 2203, "377.79430000", "993939.60858100", "0"], [1749097560000, "2630.81000000", "2630.81000000", "2628.79000000", "2628.80000000", "104.27890000", 1749097619999, "274251.62073200", 1820, "7.00360000", "18414.84858100", "0"], [1749097620000, "2628.79000000", "2630.00000000", "2628.79000000", "2629.41000000", "156.36690000", 1749097679999, "411180.80708200", 1170, "72.90010000", "191683.52460900", "0"], [1749097680000, "2629.42000000", "2629.42000000", "2627.99000000", "2628.10000000", "186.79570000", 1749097739999, "491058.25545500", 1104, "50.54760000", "132841.08126900", "0"], [1749097740000, "2628.09000000", "2628.61000000", "2628.09000000", "2628.60000000", "126.33000000", 1749097799999, "332033.89668100", 559, "73.67650000", "193633.39310400", "0"], [1749097800000, "2628.60000000", "2628.98000000", "2627.31000000", "2628.98000000", "86.89220000", 1749097859999, "228370.78886000", 2442, "34.01760000", "89409.88234900", "0"], [1749097860000, "2628.98000000", "2629.17000000", "2628.04000000", "2629.17000000", "89.79770000", 1749097919999, "236059.48368500", 1291, "28.40750000", "74676.34502300", "0"], [1749097920000, "2629.17000000", "2630.29000000", "2628.80000000", "2629.32000000", "183.80300000", 1749097979999, "483282.46024600", 2295, "106.55580000", "280185.06168900", "0"], [1749097980000, "2629.31000000", "2630.60000000", "2629.13000000", "2630.59000000", "65.52720000", 1749098039999, "172326.72123200", 1506, "41.37290000", "108810.18704200", "0"], [1749098040000, "2630.60000000", "2630.81000000", "2630.27000000", "2630.41000000", "134.56860000", 1749098099999, "353997.10189600", 947, "32.98650000", "86773.29099700", "0"], [1749098100000, "2630.41000000", "2631.36000000", "2630.01000000", "2631.35000000", "203.37550000", 1749098159999, "535026.96859800", 1583, "86.37670000", "227243.11709100", "0"], [1749098160000, "2631.35000000", "2631.76000000", "2631.28000000", "2631.41000000", "192.65840000", 1749098219999, "506956.80117700", 732, "113.16260000", "297775.86061800", "0"], [1749098220000, "2631.41000000", "2631.72000000", "2630.54000000", "2630.54000000", "197.34780000", 1749098279999, "519291.52988700", 840, "133.58430000", "351516.73377500", "0"], [1749098280000, "2630.55000000", "2630.81000000", "2629.30000000", "2630.81000000", "110.80170000", 1749098339999, "291445.30680200", 1315, "39.18270000", "103052.86167700", "0"], [1749098340000, "2630.81000000", "2630.81000000", "2629.70000000", "2630.60000000", "119.40630000", 1749098399999, "314076.62609800", 1039, "45.11510000", "118649.28018700", "0"], [1749098400000, "2630.60000000", "2630.87000000", "2630.51000000", "2630.52000000", "39.93100000", 1749098459999, "105045.73894000", 506, "18.12410000", "47680.22712000", "0"], [1749098460000, "2630.51000000", "2633.70000000", "2630.51000000", "2632.95000000", "232.38200000", 1749098519999, "611688.06979100", 2109, "153.66560000", "404466.11429300", "0"], [1749098520000, "2632.95000000", "2633.26000000", "2631.80000000", "2632.81000000", "204.00290000", 1749098579999, "537029.84589200", 1593, "59.87530000", "157614.40273200", "0"], [1749098580000, "2632.81000000", "2633.86000000", "2632.20000000", "2632.49000000", "429.22260000", 1749098639999, "1130295.84137100", 1404, "191.11140000", "503266.78889400", "0"], [1749098640000, "2632.50000000", "2633.40000000", "2632.49000000", "2632.81000000", "193.05890000", 1749098699999, "508332.81536200", 981, "83.27340000", "219260.61181100", "0"], [1749098700000, "2632.81000000", "2633.47000000", "2632.40000000", "2633.47000000", "82.76490000", 1749098759999, "217914.25766600", 910, "59.77850000", "157396.06013100", "0"], [1749098760000, "2633.47000000", "2634.46000000", "2632.50000000", "2633.49000000", "198.82930000", 1749098819999, "523648.51882900", 2402, "102.30200000", "269437.25360400", "0"], [1749098820000, "2633.50000000", "2633.59000000", "2632.50000000", "2632.79000000", "210.35640000", 1749098879999, "553821.12794900", 1563, "140.72680000", "370493.39704400", "0"], [1749098880000, "2632.80000000", "2633.46000000", "2632.00000000", "2632.00000000", "168.63180000", 1749098939999, "443977.47076100", 1323, "95.08180000", "250354.32495700", "0"], [1749098940000, "2632.01000000", "2632.01000000", "2630.50000000", "2630.94000000", "319.32050000", 1749098999999, "840177.56123100", 2230, "30.61120000", "80541.36444100", "0"], [1749099000000, "2630.94000000", "2631.15000000", "2630.80000000", "2630.90000000", "167.17930000", 1749099059999, "439827.90559200", 981, "108.30030000", "284919.58914600", "0"], [1749099060000, "2630.90000000", "2632.05000000", "2630.50000000", "2631.40000000", "208.62050000", 1749099119999, "548872.18900000", 1489, "101.60710000", "267317.34425100", "0"], [1749099120000, "2631.40000000", "2631.66000000", "2630.10000000", "2630.64000000", "204.59420000", 1749099179999, "538253.76751200", 2221, "91.04970000", "239534.61537600", "0"], [1749099180000, "2630.63000000", "2631.81000000", "2630.63000000", "2631.80000000", "237.35730000", 1749099239999, "624543.57660300", 1191, "74.84620000", "196936.36943500", "0"], [1749099240000, "2631.81000000", "2633.50000000", "2631.28000000", "2633.50000000", "262.36410000", 1749099299999, "690507.76903100", 1234, "139.00420000", "365865.77648800", "0"], [1749099300000, "2633.50000000", "2633.78000000", "2632.81000000", "2632.81000000", "33.70830000", 1749099359999, "88755.01126700", 719, "15.15800000", "39911.32495700", "0"], [1749099360000, "2632.81000000", "2632.82000000", "2631.29000000", "2631.29000000", "128.37370000", 1749099419999, "337917.95620400", 1020, "17.03000000", "44821.53318800", "0"], [1749099420000, "2631.29000000", "2631.75000000", "2631.29000000", "2631.55000000", "79.51810000", 1749099479999, "209253.85340100", 446, "38.99110000", "102603.15188100", "0"], [1749099480000, "2631.54000000", "2631.55000000", "2630.20000000", "2630.21000000", "115.84620000", 1749099539999, "304786.50302200", 1005, "23.50640000", "61838.48249400", "0"], [1749099540000, "2630.21000000", "2630.79000000", "2630.12000000", "2630.37000000", "187.58690000", 1749099599999, "493426.18506000", 743, "110.98820000", "291927.03162100", "0"], [1749099600000, "2630.37000000", "2631.46000000", "2630.26000000", "2631.46000000", "114.93920000", 1749099659999, "302369.03314700", 1545, "72.37310000", "190389.66324500", "0"], [1749099660000, "2631.45000000", "2631.54000000", "2629.99000000", "2630.00000000", "244.92100000", 1749099719999, "644426.74099100", 1560, "22.77110000", "59905.16452300", "0"], [1749099720000, "2630.00000000", "2630.00000000", "2627.57000000", "2627.77000000", "134.97110000", 1749099779999, "354767.60249700", 1414, "39.56920000", "103994.91565600", "0"], [1749099780000, "2627.78000000", "2628.80000000", "2627.77000000", "2628.34000000", "159.59520000", 1749099839999, "419472.35910900", 910, "91.19830000", "239682.77779400", "0"], [1749099840000, "2628.34000000", "2628.34000000", "2626.76000000", "2627.20000000", "91.79220000", 1749099899999, "241183.93490600", 1140, "15.71120000", "41275.17886700", "0"], [1749099900000, "2627.20000000", "2627.98000000", "2627.20000000", "2627.43000000", "78.23570000", 1749099959999, "205559.74646600", 853, "30.35320000", "79752.44099100", "0"], [1749099960000, "2627.43000000", "2627.44000000", "2625.00000000", "2625.48000000", "215.33840000", 1749100019999, "565407.26097700", 1933, "83.76010000", "219879.58085900", "0"], [1749100020000, "2625.47000000", "2628.60000000", "2625.47000000", "2628.60000000", "142.81570000", 1749100079999, "375225.93699200", 2121, "80.07680000", "210381.77602700", "0"], [1749100080000, "2628.60000000", "2628.80000000", "2628.20000000", "2628.20000000", "50.16920000", 1749100139999, "131881.36367000", 548, "7.87450000", "20699.56799800", "0"], [1749100140000, "2628.21000000", "2629.69000000", "2627.79000000", "2628.79000000", "254.55320000", 1749100199999, "669182.74696300", 1760, "158.03230000", "415418.85883300", "0"], [1749100200000, "2628.79000000", "2628.80000000", "2627.78000000", "2627.78000000", "94.73790000", 1749100259999, "249018.48188100", 824, "42.06170000", "110562.18879700", "0"], [1749100260000, "2627.78000000", "2627.79000000", "2626.20000000", "2626.21000000", "67.72480000", 1749100319999, "177901.26342300", 1253, "8.06250000", "21177.34555100", "0"], [1749100320000, "2626.21000000", "2626.62000000", "2626.00000000", "2626.00000000", "42.84100000", 1749100379999, "112515.00385600", 767, "12.33840000", "32404.70500500", "0"], [1749100380000, "2626.00000000", "2626.33000000", "2625.74000000", "2625.90000000", "100.77670000", 1749100439999, "264650.55145400", 1081, "29.07710000", "76354.28264800", "0"], [1749100440000, "2625.91000000", "2626.50000000", "2625.41000000", "2625.51000000", "127.15390000", 1749100499999, "333857.62975700", 1218, "88.97860000", "233612.89183600", "0"], [1749100500000, "2625.51000000", "2626.00000000", "2624.87000000", "2624.87000000", "95.90630000", 1749100559999, "251789.04849800", 1148, "19.07590000", "50086.15965900", "0"], [1749100560000, "2624.87000000", "2624.99000000", "2623.06000000", "2624.35000000", "264.48870000", 1749100619999, "693986.10038700", 2635, "101.42350000", "266093.17467400", "0"], [1749100620000, "2624.35000000", "2625.78000000", "2623.00000000", "2625.78000000", "560.42220000", 1749100679999, "1470463.46624100", 1820, "171.10690000", "449008.97524000", "0"], [1749100680000, "2625.77000000", "2627.79000000", "2625.77000000", "2626.86000000", "222.68040000", 1749100739999, "585036.99582800", 1357, "72.22900000", "189713.26671000", "0"], [1749100740000, "2626.86000000", "2627.30000000", "2626.78000000", "2626.89000000", "189.82260000", 1749100799999, "498687.96805500", 1111, "68.32610000", "179490.67255400", "0"], [1749100800000, "2626.89000000", "2626.89000000", "2625.49000000", "2626.19000000", "366.79560000", 1749100859999, "963310.76943800", 1637, "115.37970000", "302994.78207500", "0"], [1749100860000, "2626.19000000", "2626.70000000", "2624.80000000", "2624.81000000", "198.25750000", 1749100919999, "520641.15232000", 1645, "35.70920000", "93759.64623200", "0"], [1749100920000, "2624.81000000", "2625.60000000", "2624.10000000", "2624.11000000", "115.94150000", 1749100979999, "304351.46743000", 1542, "51.74070000", "135819.79629700", "0"], [1749100980000, "2624.11000000", "2625.11000000", "2624.10000000", "2624.90000000", "35.15990000", 1749101039999, "92276.22506400", 591, "21.43140000", "56245.01783900", "0"], [1749101040000, "2624.90000000", "2624.91000000", "2624.57000000", "2624.66000000", "105.01350000", 1749101099999, "275629.35732400", 436, "30.39160000", "79765.51638400", "0"], [1749101100000, "2624.67000000", "2625.70000000", "2624.66000000", "2624.88000000", "62.54350000", 1749101159999, "164195.77441400", 801, "25.04220000", "65740.51731300", "0"], [1749101160000, "2624.89000000", "2624.89000000", "2623.23000000", "2623.41000000", "116.34860000", 1749101219999, "305320.77491500", 1539, "27.44260000", "72014.55738100", "0"], [1749101220000, "2623.41000000", "2623.42000000", "2620.55000000", "2620.57000000", "413.19090000", 1749101279999, "1083154.31644500", 2330, "201.68930000", "528662.44550900", "0"], [1749101280000, "2620.57000000", "2621.50000000", "2619.49000000", "2621.29000000", "766.49900000", 1749101339999, "2008525.35485600", 2748, "216.45090000", "567196.37091900", "0"], [1749101340000, "2621.29000000", "2622.20000000", "2621.10000000", "2621.49000000", "189.81170000", 1749101399999, "497629.98624900", 1483, "124.24820000", "325746.67111900", "0"], [1749101400000, "2621.49000000", "2621.49000000", "2619.18000000", "2620.42000000", "369.05360000", 1749101459999, "966938.09643900", 1902, "200.72010000", "525839.47712000", "0"], [1749101460000, "2620.43000000", "2621.12000000", "2619.70000000", "2620.45000000", "403.05860000", 1749101519999, "1056356.53144500", 1541, "332.16990000", "870618.00012500", "0"], [1749101520000, "2620.44000000", "2621.41000000", "2620.00000000", "2620.21000000", "173.23800000", 1749101579999, "454007.81155900", 1227, "71.02830000", "186153.40806700", "0"], [1749101580000, "2620.21000000", "2620.21000000", "2618.00000000", "2618.00000000", "483.18320000", 1749101639999, "1265439.08369000", 2225, "214.22760000", "561051.65456200", "0"], [1749101640000, "2618.01000000", "2618.09000000", "2616.00000000", "2616.32000000", "490.88640000", 1749101699999, "1284656.49703800", 2436, "103.34710000", "270442.66659400", "0"], [1749101700000, "2616.32000000", "2616.32000000", "2614.49000000", "2615.55000000", "506.88820000", 1749101759999, "1325625.74070600", 3430, "172.00370000", "449781.37287000", "0"], [1749101760000, "2615.56000000", "2616.01000000", "2614.90000000", "2615.41000000", "626.39530000", 1749101819999, "1638564.58453400", 1943, "200.62840000", "524783.21994200", "0"], [1749101820000, "2615.40000000", "2615.47000000", "2613.60000000", "2615.30000000", "296.85060000", 1749101879999, "776046.10557300", 1811, "155.38160000", "406187.27269100", "0"], [1749101880000, "2615.29000000", "2615.30000000", "2614.20000000", "2614.77000000", "294.27040000", 1749101939999, "769487.86658300", 1226, "87.70260000", "229312.24830700", "0"], [1749101940000, "2614.77000000", "2616.00000000", "2613.40000000", "2615.20000000", "390.57120000", 1749101999999, "1021168.91579200", 2261, "105.41950000", "275607.30931900", "0"], [1749102000000, "2615.20000000", "2615.21000000", "2610.90000000", "2610.90000000", "244.65680000", 1749102059999, "639230.87272600", 2513, "36.31270000", "94883.61794500", "0"], [1749102060000, "2610.90000000", "2611.03000000", "2609.04000000", "2610.71000000", "855.48330000", 1749102119999, "2232919.47939100", 3385, "277.08260000", "723173.17097400", "0"], [1749102120000, "2610.70000000", "2610.79000000", "2608.47000000", "2610.41000000", "293.62130000", 1749102179999, "766257.74664800", 3308, "84.70560000", "221033.99162100", "0"], [1749102180000, "2610.41000000", "2611.71000000", "2609.10000000", "2611.10000000", "296.92610000", 1749102239999, "775203.32662700", 1994, "215.50270000", "562652.24899300", "0"], [1749102240000, "2611.10000000", "2612.60000000", "2610.26000000", "2611.51000000", "238.69370000", 1749102299999, "623351.47452500", 1910, "76.73020000", "200380.85497900", "0"], [1749102300000, "2611.51000000", "2611.70000000", "2610.01000000", "2610.70000000", "290.28180000", 1749102359999, "757869.13110000", 2976, "210.03490000", "548350.44430800", "0"], [1749102360000, "2610.70000000", "2613.29000000", "2609.11000000", "2612.79000000", "245.35490000", 1749102419999, "640707.52180500", 2914, "117.11510000", "305774.23005100", "0"], [1749102420000, "2612.79000000", "2613.89000000", "2612.28000000", "2613.40000000", "524.29790000", 1749102479999, "1370080.45108800", 1829, "234.44220000", "612673.96391300", "0"], [1749102480000, "2613.40000000", "2615.00000000", "2613.20000000", "2613.31000000", "420.18420000", 1749102539999, "1098499.60083200", 1946, "141.27750000", "369331.04889100", "0"], [1749102540000, "2613.30000000", "2613.60000000", "2611.70000000", "2611.70000000", "152.07670000", 1749102599999, "397383.58638500", 1845, "44.35500000", "115909.90492500", "0"], [1749102600000, "2611.71000000", "2612.72000000", "2610.11000000", "2612.30000000", "268.53930000", 1749102659999, "701316.37490100", 2251, "71.72810000", "187350.16905200", "0"], [1749102660000, "2612.31000000", "2613.30000000", "2612.30000000", "2613.08000000", "81.79040000", 1749102719999, "213696.33407300", 1030, "58.67400000", "153294.53442000", "0"], [1749102720000, "2613.07000000", "2613.28000000", "2612.60000000", "2612.72000000", "147.67960000", 1749102779999, "385876.93069900", 889, "39.95330000", "104396.34946400", "0"], [1749102780000, "2612.72000000", "2613.68000000", "2611.40000000", "2611.40000000", "110.34490000", 1749102839999, "288289.87868000", 1237, "39.20190000", "102439.46617300", "0"], [1749102840000, "2611.40000000", "2613.01000000", "2611.20000000", "2612.00000000", "316.44890000", 1749102899999, "826545.35060900", 1515, "206.95350000", "540536.54904300", "0"], [1749102900000, "2612.00000000", "2612.18000000", "2611.40000000", "2611.71000000", "137.00340000", 1749102959999, "357826.11049400", 1157, "83.37770000", "217765.95563300", "0"], [1749102960000, "2611.71000000", "2613.05000000", "2611.70000000", "2612.40000000", "149.65140000", 1749103019999, "390970.36230100", 1237, "85.97460000", "224602.03786400", "0"], [1749103020000, "2612.40000000", "2614.12000000", "2612.02000000", "2614.12000000", "138.89430000", 1749103079999, "362950.60594000", 1005, "103.36910000", "270134.46916900", "0"], [1749103080000, "2614.12000000", "2614.17000000", "2613.90000000", "2614.00000000", "70.71140000", 1749103139999, "184841.62209600", 432, "56.83230000", "148560.14273800", "0"], [1749103140000, "2614.01000000", "2614.01000000", "2613.11000000", "2613.11000000", "81.86420000", 1749103199999, "213969.45292500", 585, "2.73800000", "7155.96212900", "0"], [1749103200000, "2613.11000000", "2614.30000000", "2613.10000000", "2614.08000000", "357.65530000", 1749103259999, "934819.01380800", 1674, "121.81550000", "318379.69363200", "0"], [1749103260000, "2614.09000000", "2614.11000000", "2613.51000000", "2613.52000000", "117.19530000", 1749103319999, "306315.20239800", 605, "30.31920000", "79246.17709700", "0"], [1749103320000, "2613.52000000", "2615.43000000", "2613.51000000", "2615.43000000", "197.37870000", 1749103379999, "515993.09492800", 1437, "163.40290000", "427183.28096600", "0"], [1749103380000, "2615.44000000", "2615.44000000", "2614.22000000", "2614.50000000", "175.31130000", 1749103439999, "458394.40091400", 909, "77.70540000", "203167.07552300", "0"], [1749103440000, "2614.50000000", "2615.64000000", "2614.27000000", "2614.30000000", "200.82090000", 1749103499999, "525179.84969200", 1455, "135.45030000", "354236.64479800", "0"], [1749103500000, "2614.30000000", "2614.31000000", "2612.01000000", "2612.01000000", "169.69770000", 1749103559999, "443505.00081600", 934, "10.27860000", "26860.40376800", "0"], [1749103560000, "2612.01000000", "2612.01000000", "2609.51000000", "2610.51000000", "296.00300000", 1749103619999, "772664.51360500", 1785, "100.82140000", "263161.66178000", "0"], [1749103620000, "2610.51000000", "2611.71000000", "2610.51000000", "2611.50000000", "129.37140000", 1749103679999, "337832.43173700", 1548, "90.21480000", "235573.32704100", "0"], [1749103680000, "2611.50000000", "2613.00000000", "2611.20000000", "2612.99000000", "74.82350000", 1749103739999, "195442.74800700", 1196, "55.70690000", "145511.26506300", "0"], [1749103740000, "2613.00000000", "2614.73000000", "2613.00000000", "2613.59000000", "222.90440000", 1749103799999, "582662.68227700", 1980, "203.15740000", "531045.95525700", "0"], [1749103800000, "2613.59000000", "2613.65000000", "2612.50000000", "2612.70000000", "196.87870000", 1749103859999, "514474.47698600", 1684, "111.52320000", "291418.57105500", "0"], [1749103860000, "2612.70000000", "2612.86000000", "2612.50000000", "2612.76000000", "41.18770000", 1749103919999, "107613.49068700", 416, "36.80330000", "96158.29695300", "0"], [1749103920000, "2612.76000000", "2612.97000000", "2612.05000000", "2612.37000000", "124.83740000", 1749103979999, "326118.37749400", 610, "26.26320000", "68613.34540700", "0"], [1749103980000, "2612.38000000", "2612.98000000", "2610.78000000", "2612.98000000", "196.37010000", 1749104039999, "512884.20723300", 1759, "88.19390000", "230358.14768200", "0"], [1749104040000, "2612.98000000", "2613.35000000", "2612.09000000", "2612.15000000", "161.71610000", 1749104099999, "422510.47276900", 920, "98.18670000", "256539.50713100", "0"], [1749104100000, "2612.16000000", "2612.87000000", "2611.40000000", "2611.41000000", "87.18390000", 1749104159999, "227735.32253400", 1168, "60.91860000", "159128.01575300", "0"], [1749104160000, "2611.40000000", "2612.90000000", "2611.40000000", "2612.90000000", "176.90410000", 1749104219999, "462052.89076900", 1309, "107.09050000", "279711.72360300", "0"], [1749104220000, "2612.95000000", "2613.41000000", "2612.71000000", "2612.72000000", "35.64000000", 1749104279999, "93128.90304200", 565, "19.39850000", "50687.90031900", "0"], [1749104280000, "2612.73000000", "2612.73000000", "2610.30000000", "2610.48000000", "211.18420000", 1749104339999, "551399.83777000", 1971, "130.10220000", "339650.41933100", "0"], [1749104340000, "2610.48000000", "2610.48000000", "2606.49000000", "2608.80000000", "431.74160000", 1749104399999, "1125899.40753500", 2883, "187.72130000", "489470.27251700", "0"], [1749104400000, "2608.81000000", "2610.00000000", "2608.50000000", "2608.50000000", "158.60140000", 1749104459999, "413858.07906800", 1053, "106.57590000", "278100.84870500", "0"], [1749104460000, "2608.51000000", "2610.00000000", "2607.20000000", "2609.99000000", "334.76880000", 1749104519999, "873163.06018900", 1510, "134.38570000", "350561.16172600", "0"], [1749104520000, "2610.00000000", "2610.89000000", "2608.80000000", "2609.01000000", "213.21220000", 1749104579999, "556420.40263700", 1751, "122.24210000", "319012.51774400", "0"], [1749104580000, "2609.00000000", "2610.93000000", "2609.00000000", "2610.93000000", "134.44000000", 1749104639999, "350866.75683100", 1127, "124.27850000", "324343.67032900", "0"], [1749104640000, "2610.93000000", "2617.15000000", "2610.92000000", "2616.00000000", "928.25500000", 1749104699999, "2427384.32105900", 3224, "735.86210000", "1924145.31491100", "0"], [1749104700000, "2616.00000000", "2616.60000000", "2615.41000000", "2615.72000000", "370.64610000", 1749104759999, "969647.73273900", 1962, "245.46400000", "642165.59877200", "0"], [1749104760000, "2615.72000000", "2615.96000000", "2615.10000000", "2615.32000000", "74.06830000", 1749104819999, "193718.11896700", 714, "51.50950000", "134715.66445900", "0"], [1749104820000, "2615.32000000", "2617.84000000", "2615.32000000", "2617.00000000", "137.65660000", 1749104879999, "360216.69403700", 1816, "104.72400000", "274031.18071900", "0"], [1749104880000, "2617.01000000", "2617.37000000", "2616.60000000", "2616.61000000", "46.32520000", 1749104939999, "121233.53239600", 484, "27.06970000", "70841.43799300", "0"], [1749104940000, "2616.60000000", "2617.57000000", "2616.60000000", "2617.23000000", "95.96500000", 1749104999999, "251158.17699000", 536, "74.27300000", "194382.60691000", "0"], [1749105000000, "2617.23000000", "2617.23000000", "2616.00000000", "2616.01000000", "130.79780000", 1749105059999, "342247.71999500", 1044, "70.51810000", "184512.06108800", "0"], [1749105060000, "2616.01000000", "2618.02000000", "2616.01000000", "2617.66000000", "927.76040000", 1749105119999, "2428407.92659500", 1644, "465.17720000", "1217411.15085400", "0"], [1749105120000, "2617.67000000", "2617.67000000", "2615.70000000", "2617.05000000", "498.89950000", 1749105179999, "1305529.08631700", 1575, "144.33990000", "377634.02992000", "0"], [1749105180000, "2617.05000000", "2617.05000000", "2615.35000000", "2615.79000000", "155.88830000", 1749105239999, "407808.82414300", 1039, "69.58560000", "182044.39050100", "0"], [1749105240000, "2615.79000000", "2616.30000000", "2615.15000000", "2615.30000000", "67.26730000", 1749105299999, "175943.57144800", 795, "20.01430000", "52350.86177000", "0"], [1749105300000, "2615.30000000", "2615.30000000", "2607.21000000", "2610.31000000", "1416.46190000", 1749105359999, "3696415.11168100", 4356, "573.70060000", "1496537.36387200", "0"], [1749105360000, "2610.30000000", "2612.90000000", "2610.30000000", "2612.89000000", "124.64550000", 1749105419999, "325495.21089800", 1298, "111.34250000", "290760.74756800", "0"], [1749105420000, "2612.89000000", "2613.50000000", "2612.60000000", "2612.60000000", "62.81110000", 1749105479999, "164128.42897200", 892, "35.89220000", "93789.45588400", "0"], [1749105480000, "2612.60000000", "2612.60000000", "2610.98000000", "2611.50000000", "296.35960000", 1749105539999, "774027.30723300", 1244, "105.22260000", "274784.81093500", "0"], [1749105540000, "2611.51000000", "2612.04000000", "2611.10000000", "2612.03000000", "172.93410000", 1749105599999, "451615.88967300", 1025, "112.74020000", "294413.56924600", "0"], [1749105600000, "2612.03000000", "2612.19000000", "2611.77000000", "2611.86000000", "33.67100000", 1749105659999, "87947.70734300", 477, "18.11520000", "47315.31163600", "0"], [1749105660000, "2611.82000000", "2611.82000000", "2609.65000000", "2609.65000000", "104.80120000", 1749105719999, "273618.66082000", 825, "39.37290000", "102811.30855400", "0"], [1749105720000, "2609.65000000", "2610.31000000", "2608.58000000", "2610.30000000", "192.89270000", 1749105779999, "503314.28150300", 1492, "151.93370000", "396447.62020000", "0"], [1749105780000, "2610.30000000", "2610.30000000", "2608.58000000", "2609.01000000", "253.70150000", 1749105839999, "661946.41949000", 1512, "130.80790000", "341294.47942700", "0"], [1749105840000, "2609.01000000", "2609.01000000", "2602.51000000", "2604.21000000", "2271.80930000", 1749105899999, "5916711.11508400", 6535, "971.45250000", "2529838.34028100", "0"], [1749105900000, "2604.22000000", "2606.32000000", "2604.22000000", "2605.56000000", "600.47520000", 1749105959999, "1564639.62281500", 2976, "346.59770000", "903084.38195900", "0"], [1749105960000, "2605.57000000", "2607.01000000", "2604.73000000", "2606.16000000", "225.81350000", 1749106019999, "588495.55111900", 1667, "106.12810000", "276570.33561900", "0"], [1749106020000, "2606.16000000", "2606.68000000", "2605.59000000", "2605.60000000", "148.70460000", 1749106079999, "387551.97408600", 1383, "97.84730000", "255009.15237500", "0"], [1749106080000, "2605.59000000", "2605.91000000", "2604.16000000", "2605.63000000", "733.32030000", 1749106139999, "1910449.75073400", 2186, "343.90710000", "895916.25044600", "0"], [1749106140000, "2605.62000000", "2605.62000000", "2603.66000000", "2603.91000000", "142.97440000", 1749106199999, "372360.56083000", 1460, "49.85950000", "129860.57783600", "0"], [1749106200000, "2603.91000000", "2606.40000000", "2603.90000000", "2604.93000000", "289.30960000", 1749106259999, "753749.61100000", 1860, "198.60660000", "517405.18349400", "0"], [1749106260000, "2604.93000000", "2604.94000000", "2603.10000000", "2604.30000000", "135.81780000", 1749106319999, "353659.66092100", 1495, "70.29670000", "183030.23500400", "0"], [1749106320000, "2604.29000000", "2607.69000000", "2604.29000000", "2607.31000000", "223.05900000", 1749106379999, "581364.42514000", 2219, "195.61270000", "509818.30011300", "0"], [1749106380000, "2607.30000000", "2607.30000000", "2606.10000000", "2606.11000000", "192.27800000", 1749106439999, "501198.25763100", 980, "139.91740000", "364702.21705400", "0"], [1749106440000, "2606.10000000", "2606.11000000", "2604.90000000", "2605.70000000", "191.81290000", 1749106499999, "499755.30398300", 1211, "78.24950000", "203869.43422000", "0"], [1749106500000, "2605.69000000", "2606.12000000", "2604.67000000", "2604.68000000", "256.72700000", 1749106559999, "668965.31921900", 1421, "115.39370000", "300684.21262000", "0"], [1749106560000, "2604.67000000", "2605.09000000", "2602.50000000", "2605.09000000", "927.28010000", 1749106619999, "2414158.94559800", 2222, "705.74110000", "1837359.79571200", "0"], [1749106620000, "2605.10000000", "2605.46000000", "2603.90000000", "2604.43000000", "141.85580000", 1749106679999, "369479.55261100", 990, "73.36760000", "191089.29175200", "0"], [1749106680000, "2604.43000000", "2605.20000000", "2604.42000000", "2605.01000000", "174.77180000", 1749106739999, "455267.40918600", 719, "89.57940000", "233333.04339200", "0"], [1749106740000, "2605.01000000", "2606.20000000", "2604.12000000", "2604.33000000", "447.79600000", 1749106799999, "1166586.23357500", 1232, "181.21140000", "472066.78771500", "0"], [1749106800000, "2604.33000000", "2606.30000000", "2604.33000000", "2606.29000000", "230.60630000", 1749106859999, "600855.19864700", 1449, "149.51900000", "389549.71446900", "0"], [1749106860000, "2606.30000000", "2607.70000000", "2606.14000000", "2607.49000000", "229.08910000", 1749106919999, "597251.72050200", 1911, "130.29030000", "339673.27338000", "0"], [1749106920000, "2607.49000000", "2608.36000000", "2607.36000000", "2607.40000000", "345.42060000", 1749106979999, "900839.86589700", 1429, "93.14240000", "242901.83831600", "0"], [1749106980000, "2607.41000000", "2608.19000000", "2607.40000000", "2607.60000000", "207.22300000", 1749107039999, "540394.11946600", 1085, "73.30070000", "191137.72722600", "0"], [1749107040000, "2607.60000000", "2607.69000000", "2606.40000000", "2607.01000000", "213.90100000", 1749107099999, "557683.06812700", 1491, "97.58450000", "254410.36346600", "0"], [1749107100000, "2607.01000000", "2607.02000000", "2605.04000000", "2606.41000000", "292.87880000", 1749107159999, "763207.10909200", 1942, "215.58040000", "561765.97641900", "0"], [1749107160000, "2606.41000000", "2608.15000000", "2606.41000000", "2607.91000000", "262.69940000", 1749107219999, "685004.55073700", 2741, "216.74360000", "565164.37034800", "0"], [1749107220000, "2607.90000000", "2608.30000000", "2607.44000000", "2607.64000000", "292.84980000", 1749107279999, "763760.36778000", 1921, "115.24600000", "300564.80910400", "0"], [1749107280000, "2607.64000000", "2608.80000000", "2607.63000000", "2607.86000000", "118.91480000", 1749107339999, "310171.71899000", 1211, "69.94380000", "182430.24736000", "0"], [1749107340000, "2607.86000000", "2607.86000000", "2607.58000000", "2607.79000000", "82.28100000", 1749107399999, "214563.73255900", 456, "35.46340000", "92474.68941400", "0"], [1749107400000, "2607.79000000", "2609.37000000", "2607.78000000", "2609.36000000", "91.34390000", 1749107459999, "238256.30596600", 781, "83.79510000", "218568.20944000", "0"], [1749107460000, "2609.37000000", "2610.42000000", "2609.36000000", "2610.21000000", "152.40120000", 1749107519999, "397777.14094900", 992, "111.11230000", "290001.17913200", "0"], [1749107520000, "2610.20000000", "2610.96000000", "2610.20000000", "2610.82000000", "258.75890000", 1749107579999, "675502.53116600", 1367, "137.58590000", "359174.01928900", "0"], [1749107580000, "2610.82000000", "2610.82000000", "2610.09000000", "2610.60000000", "141.20650000", 1749107639999, "368630.22594000", 923, "65.18640000", "170172.75337500", "0"], [1749107640000, "2610.59000000", "2610.59000000", "2609.20000000", "2610.07000000", "116.96690000", 1749107699999, "305266.48721700", 1556, "63.43240000", "165540.89393800", "0"], [1749107700000, "2610.07000000", "2615.09000000", "2610.06000000", "2613.80000000", "1052.69530000", 1749107759999, "2750925.55490800", 3046, "730.00400000", "1907463.60810400", "0"], [1749107760000, "2613.80000000", "2614.13000000", "2611.70000000", "2612.06000000", "173.01650000", 1749107819999, "452050.80737200", 1791, "97.02400000", "253487.72386700", "0"], [1749107820000, "2612.06000000", "2612.50000000", "2611.70000000", "2612.49000000", "141.25510000", 1749107879999, "368942.45121500", 1417, "46.27110000", "120858.84430900", "0"], [1749107880000, "2612.49000000", "2612.50000000", "2610.08000000", "2611.08000000", "698.68820000", 1749107939999, "1824261.70497700", 1513, "102.95060000", "268812.11053100", "0"], [1749107940000, "2611.08000000", "2612.80000000", "2610.92000000", "2612.18000000", "175.35510000", 1749107999999, "458039.60576200", 1357, "136.25540000", "355918.70672400", "0"], [1749108000000, "2612.18000000", "2612.99000000", "2611.99000000", "2612.00000000", "134.34840000", 1749108059999, "351011.14222700", 978, "40.00990000", "104523.15699500", "0"], [1749108060000, "2612.00000000", "2612.60000000", "2611.50000000", "2612.20000000", "257.16820000", 1749108119999, "671759.53929600", 2483, "142.36930000", "371898.24197600", "0"], [1749108120000, "2612.22000000", "2612.41000000", "2611.00000000", "2611.01000000", "106.54660000", 1749108179999, "278279.83486900", 1332, "72.51230000", "189391.45184300", "0"], [1749108180000, "2611.00000000", "2612.53000000", "2610.80000000", "2612.53000000", "183.94790000", 1749108239999, "480354.69313900", 946, "126.51100000", "330377.15981400", "0"], [1749108240000, "2612.53000000", "2613.20000000", "2611.70000000", "2611.73000000", "309.31310000", 1749108299999, "808108.51077000", 1156, "138.87430000", "362839.33470500", "0"], [1749108300000, "2611.74000000", "2611.95000000", "2611.20000000", "2611.63000000", "222.27880000", 1749108359999, "580507.94561800", 1062, "119.87410000", "313057.41402700", "0"], [1749108360000, "2611.63000000", "2611.97000000", "2611.30000000", "2611.68000000", "195.54490000", 1749108419999, "510686.57370500", 1004, "141.38770000", "369248.20947600", "0"], [1749108420000, "2611.67000000", "2613.08000000", "2611.67000000", "2613.08000000", "142.37710000", 1749108479999, "371951.42241900", 855, "126.19960000", "329690.22874100", "0"], [1749108480000, "2613.08000000", "2613.46000000", "2612.59000000", "2612.73000000", "114.53270000", 1749108539999, "299277.49969800", 884, "81.68250000", "213440.64798600", "0"], [1749108540000, "2612.72000000", "2612.87000000", "2612.17000000", "2612.71000000", "114.12820000", 1749108599999, "298162.51509500", 757, "84.07240000", "219636.65671500", "0"], [1749108600000, "2612.71000000", "2613.04000000", "2610.99000000", "2611.14000000", "337.47860000", 1749108659999, "881461.95334000", 1584, "140.56180000", "367109.68338500", "0"], [1749108660000, "2611.14000000", "2611.59000000", "2610.58000000", "2611.59000000", "200.16930000", 1749108719999, "522614.87009600", 945, "81.77380000", "213499.55065600", "0"], [1749108720000, "2611.59000000", "2612.94000000", "2611.48000000", "2611.48000000", "143.94350000", 1749108779999, "376017.50505300", 1757, "99.28140000", "259342.19275500", "0"], [1749108780000, "2611.49000000", "2612.80000000", "2611.40000000", "2611.61000000", "147.21670000", 1749108839999, "384552.52676400", 1251, "107.83070000", "281675.83575200", "0"], [1749108840000, "2611.62000000", "2612.70000000", "2611.62000000", "2612.01000000", "168.02320000", 1749108899999, "438946.69564800", 1129, "56.14230000", "146643.33744400", "0"], [1749108900000, "2612.01000000", "2612.01000000", "2611.19000000", "2611.99000000", "424.60990000", 1749108959999, "1108961.28581500", 1473, "186.63950000", "487426.62000500", "0"], [1749108960000, "2612.00000000", "2612.41000000", "2610.90000000", "2610.90000000", "122.98730000", 1749109019999, "321215.74220400", 1204, "54.54280000", "142466.20289800", "0"], [1749109020000, "2610.91000000", "2611.05000000", "2604.16000000", "2607.04000000", "900.08240000", 1749109079999, "2346803.73874400", 2845, "209.55470000", "546104.79099100", "0"], [1749109080000, "2607.04000000", "2607.53000000", "2606.09000000", "2607.53000000", "263.28110000", 1749109139999, "686315.30024800", 1331, "121.14640000", "315816.59395500", "0"], [1749109140000, "2607.53000000", "2607.53000000", "2606.68000000", "2607.15000000", "164.08220000", 1749109199999, "427770.92960800", 1038, "83.53850000", "217781.62770500", "0"], [1749109200000, "2607.16000000", "2607.97000000", "2607.15000000", "2607.97000000", "85.50410000", 1749109259999, "222966.30374800", 533, "72.97560000", "190298.07815300", "0"], [1749109260000, "2607.97000000", "2609.00000000", "2607.10000000", "2607.38000000", "270.58010000", 1749109319999, "705805.48973400", 1286, "218.33530000", "569539.17420600", "0"], [1749109320000, "2607.39000000", "2607.49000000", "2606.69000000", "2606.81000000", "150.99180000", 1749109379999, "393633.12196800", 1145, "54.27810000", "141501.00453700", "0"], [1749109380000, "2606.82000000", "2607.27000000", "2606.47000000", "2606.77000000", "107.40000000", 1749109439999, "279973.46333800", 1042, "59.11380000", "154096.07451900", "0"], [1749109440000, "2606.77000000", "2607.50000000", "2606.10000000", "2606.11000000", "136.16140000", 1749109499999, "354958.08647800", 978, "88.32530000", "230263.93517500", "0"], [1749109500000, "2606.11000000", "2606.11000000", "2603.08000000", "2603.09000000", "325.41030000", 1749109559999, "847500.98316900", 1551, "78.23060000", "203711.64428900", "0"], [1749109560000, "2603.10000000", "2604.10000000", "2602.51000000", "2603.40000000", "252.71050000", 1749109619999, "657899.40288100", 1419, "177.22570000", "461390.49257400", "0"], [1749109620000, "2603.40000000", "2604.68000000", "2603.25000000", "2603.63000000", "593.13160000", 1749109679999, "1544524.50305200", 1293, "515.43150000", "1342214.62502400", "0"], [1749109680000, "2603.64000000", "2606.21000000", "2603.63000000", "2604.50000000", "857.21140000", 1749109739999, "2233001.96724200", 1784, "681.22360000", "1774438.14880700", "0"], [1749109740000, "2604.50000000", "2604.50000000", "2603.66000000", "2603.66000000", "105.54010000", 1749109799999, "274821.61506900", 421, "29.83580000", "77687.08365200", "0"], [1749109800000, "2603.67000000", "2603.78000000", "2602.49000000", "2603.78000000", "897.15610000", 1749109859999, "2335173.47930800", 1604, "564.04090000", "1468027.80544500", "0"], [1749109860000, "2603.77000000", "2603.78000000", "2602.89000000", "2602.90000000", "233.71930000", 1749109919999, "608433.46658600", 861, "65.85780000", "171440.43630100", "0"], [1749109920000, "2602.90000000", "2603.30000000", "2601.08000000", "2603.29000000", "808.33510000", 1749109979999, "2103645.98159800", 2154, "577.23870000", "1502345.18232600", "0"], [1749109980000, "2603.30000000", "2605.40000000", "2602.98000000", "2605.40000000", "152.03780000", 1749110039999, "395920.04945900", 1561, "108.19700000", "281783.06798600", "0"], [1749110040000, "2605.40000000", "2605.70000000", "2604.67000000", "2605.70000000", "670.54400000", 1749110099999, "1746832.71571600", 1310, "475.39060000", "1238417.82279100", "0"], [1749110100000, "2605.70000000", "2605.70000000", "2604.18000000", "2604.44000000", "48.33360000", 1749110159999, "125908.81378800", 964, "11.46650000", "29869.15349200", "0"], [1749110160000, "2604.44000000", "2605.70000000", "2604.43000000", "2605.70000000", "96.40450000", 1749110219999, "251139.89612200", 687, "72.87360000", "189843.41913500", "0"], [1749110220000, "2605.70000000", "2605.80000000", "2604.12000000", "2604.15000000", "213.01960000", 1749110279999, "554908.64177000", 881, "28.36860000", "73901.75475200", "0"], [1749110280000, "2604.16000000", "2604.26000000", "2603.66000000", "2603.90000000", "161.76790000", 1749110339999, "421241.28775800", 860, "100.60430000", "261964.15336200", "0"], [1749110340000, "2603.90000000", "2604.09000000", "2603.39000000", "2604.08000000", "492.43260000", 1749110399999, "1282093.30262400", 866, "261.13480000", "679855.78905400", "0"], [1749110400000, "2604.09000000", "2605.50000000", "2604.09000000", "2605.49000000", "95.51890000", 1749110459999, "248823.74602800", 919, "60.34480000", "157190.48866400", "0"], [1749110460000, "2605.49000000", "2607.36000000", "2605.48000000", "2606.77000000", "306.40320000", 1749110519999, "798696.47407700", 1198, "96.97860000", "252755.31961400", "0"], [1749110520000, "2606.76000000", "2606.77000000", "2605.92000000", "2606.21000000", "310.54480000", 1749110579999, "809417.66457700", 1110, "181.55250000", "473220.90965200", "0"], [1749110580000, "2606.21000000", "2607.42000000", "2606.14000000", "2606.58000000", "250.73040000", 1749110639999, "653648.15155600", 1067, "46.53290000", "121302.56050900", "0"], [1749110640000, "2606.58000000", "2606.80000000", "2606.50000000", "2606.68000000", "48.08550000", 1749110699999, "125338.91583900", 348, "27.28180000", "71111.29955500", "0"], [1749110700000, "2606.69000000", "2607.69000000", "2606.67000000", "2607.30000000", "112.11290000", 1749110759999, "292301.16473500", 607, "58.51130000", "152551.20160200", "0"], [1749110760000, "2607.30000000", "2607.69000000", "2606.68000000", "2606.69000000", "245.82510000", 1749110819999, "641000.23904000", 664, "46.71970000", "121820.80588800", "0"], [1749110820000, "2606.68000000", "2606.69000000", "2604.22000000", "2605.59000000", "819.22710000", 1749110879999, "2133880.88869100", 1721, "526.71630000", "1371871.27954500", "0"], [1749110880000, "2605.58000000", "2607.70000000", "2605.58000000", "2606.70000000", "100.45280000", 1749110939999, "261867.18356200", 1342, "73.23420000", "190903.49992000", "0"], [1749110940000, "2606.70000000", "2607.39000000", "2606.22000000", "2606.23000000", "172.36410000", 1749110999999, "449355.86048000", 1002, "139.37450000", "363355.75830700", "0"], [1749111000000, "2606.23000000", "2606.23000000", "2604.22000000", "2604.22000000", "102.03790000", 1749111059999, "265879.58554100", 948, "32.93080000", "85814.35812200", "0"], [1749111060000, "2604.23000000", "2605.24000000", "2604.22000000", "2605.24000000", "62.31010000", 1749111119999, "162300.56385500", 476, "49.18390000", "128103.96367800", "0"], [1749111120000, "2605.23000000", "2605.74000000", "2604.40000000", "2605.19000000", "160.65950000", 1749111179999, "418524.27427300", 1329, "110.91040000", "288916.37094000", "0"], [1749111180000, "2605.20000000", "2605.20000000", "2604.35000000", "2604.36000000", "85.13230000", 1749111239999, "221763.11293200", 649, "12.81600000", "33385.78140400", "0"], [1749111240000, "2604.35000000", "2606.19000000", "2603.30000000", "2605.73000000", "173.54670000", 1749111299999, "452010.32035700", 1680, "101.59380000", "264633.31307300", "0"], [1749111300000, "2605.74000000", "2607.00000000", "2604.76000000", "2606.90000000", "170.42890000", 1749111359999, "444134.56905100", 1355, "102.17970000", "266283.56059300", "0"], [1749111360000, "2606.89000000", "2606.90000000", "2604.49000000", "2604.49000000", "94.64410000", 1749111419999, "246630.05853800", 955, "27.69260000", "72160.98201200", "0"], [1749111420000, "2604.49000000", "2604.68000000", "2603.50000000", "2603.50000000", "466.57030000", 1749111479999, "1215008.76649100", 1392, "106.93210000", "278459.68691800", "0"], [1749111480000, "2603.50000000", "2603.51000000", "2602.64000000", "2603.16000000", "118.02490000", 1749111539999, "307217.64846100", 1362, "49.91010000", "129910.56860600", "0"], [1749111540000, "2603.17000000", "2603.33000000", "2602.70000000", "2602.71000000", "107.84330000", 1749111599999, "280719.80294400", 993, "61.10190000", "159047.69175900", "0"], [1749111600000, "2602.71000000", "2604.00000000", "2597.91000000", "2603.09000000", "1642.14340000", 1749111659999, "4269755.01123300", 6506, "514.91890000", "1338713.00980000", "0"], [1749111660000, "2603.10000000", "2605.68000000", "2603.09000000", "2605.67000000", "440.89000000", 1749111719999, "1148234.94213400", 2290, "213.61750000", "556348.70885200", "0"], [1749111720000, "2605.67000000", "2607.21000000", "2605.03000000", "2606.26000000", "280.25410000", 1749111779999, "730421.06222100", 1860, "133.83760000", "348820.14301600", "0"], [1749111780000, "2606.27000000", "2607.69000000", "2605.76000000", "2607.69000000", "86.29050000", 1749111839999, "224909.69605200", 1412, "46.52830000", "121269.56589700", "0"], [1749111840000, "2607.68000000", "2609.24000000", "2607.68000000", "2608.76000000", "101.15690000", 1749111899999, "263880.91348600", 890, "62.21070000", "162275.20802400", "0"], [1749111900000, "2608.75000000", "2608.76000000", "2607.69000000", "2608.45000000", "214.73100000", 1749111959999, "560093.60868100", 1147, "177.54620000", "463096.12503000", "0"], [1749111960000, "2608.45000000", "2609.49000000", "2608.45000000", "2609.26000000", "57.16470000", 1749112019999, "149151.20961400", 1045, "46.89050000", "122342.46595500", "0"], [1749112020000, "2609.26000000", "2610.06000000", "2609.26000000", "2609.50000000", "125.08960000", 1749112079999, "326453.03542000", 981, "75.19900000", "196259.39277100", "0"], [1749112080000, "2609.50000000", "2610.50000000", "2609.40000000", "2609.42000000", "148.76700000", 1749112139999, "388267.10200400", 1347, "87.39370000", "228084.70005000", "0"], [1749112140000, "2609.42000000", "2609.74000000", "2608.60000000", "2608.61000000", "166.29810000", 1749112199999, "433884.91698800", 986, "82.09080000", "214165.46042400", "0"], [1749112200000, "2608.61000000", "2609.31000000", "2608.20000000", "2608.95000000", "227.11620000", 1749112259999, "592490.27518700", 1426, "188.09150000", "490680.43527600", "0"], [1749112260000, "2608.95000000", "2609.99000000", "2608.90000000", "2609.98000000", "89.11050000", 1749112319999, "232506.05029000", 1135, "38.93190000", "101581.67987100", "0"], [1749112320000, "2609.99000000", "2609.99000000", "2609.10000000", "2609.60000000", "54.15390000", 1749112379999, "141321.02095200", 1106, "25.28090000", "65973.62154800", "0"], [1749112380000, "2609.61000000", "2610.01000000", "2609.09000000", "2609.55000000", "191.95540000", 1749112439999, "500951.34779500", 977, "55.44270000", "144693.02178400", "0"], [1749112440000, "2609.56000000", "2609.56000000", "2608.69000000", "2608.70000000", "31.62410000", 1749112499999, "82512.66771700", 627, "4.99380000", "13028.39232700", "0"], [1749112500000, "2608.70000000", "2608.70000000", "2607.01000000", "2608.39000000", "170.73260000", 1749112559999, "445244.44850400", 1774, "42.20910000", "110072.86395900", "0"], [1749112560000, "2608.40000000", "2609.51000000", "2608.40000000", "2609.51000000", "88.50560000", 1749112619999, "230926.65704600", 854, "76.29070000", "199061.73542600", "0"], [1749112620000, "2609.50000000", "2609.51000000", "2602.76000000", "2602.76000000", "627.96250000", 1749112679999, "1636605.04867000", 3750, "105.40650000", "274697.87029900", "0"], [1749112680000, "2602.76000000", "2604.00000000", "2601.58000000", "2603.45000000", "562.23550000", 1749112739999, "1463516.91233700", 3192, "252.42190000", "657071.11453500", "0"], [1749112740000, "2603.45000000", "2604.53000000", "2603.00000000", "2604.23000000", "272.10830000", 1749112799999, "708580.38223100", 1504, "90.19170000", "234853.01365400", "0"], [1749112800000, "2604.23000000", "2604.24000000", "2603.36000000", "2603.98000000", "96.07330000", 1749112859999, "250158.13830100", 898, "47.95200000", "124856.36257400", "0"], [1749112860000, "2603.98000000", "2604.40000000", "2603.90000000", "2603.90000000", "93.74100000", 1749112919999, "244115.73146800", 546, "46.24550000", "120426.62347100", "0"], [1749112920000, "2603.90000000", "2604.50000000", "2603.66000000", "2603.67000000", "189.45780000", 1749112979999, "493371.66623900", 1439, "81.52640000", "212301.56076000", "0"], [1749112980000, "2603.68000000", "2604.08000000", "2602.90000000", "2603.59000000", "208.53400000", 1749113039999, "542892.32655500", 1385, "114.23470000", "297387.31075900", "0"], [1749113040000, "2603.60000000", "2604.80000000", "2603.60000000", "2603.81000000", "292.09070000", 1749113099999, "760690.07769700", 1056, "55.53810000", "144639.07091200", "0"], [1749113100000, "2603.82000000", "2604.38000000", "2601.90000000", "2604.37000000", "174.99790000", 1749113159999, "455536.09473800", 1674, "113.24970000", "294800.70388300", "0"], [1749113160000, "2604.38000000", "2605.90000000", "2604.07000000", "2604.80000000", "188.32830000", 1749113219999, "490636.60068500", 1750, "103.44060000", "269474.95230000", "0"], [1749113220000, "2604.80000000", "2605.06000000", "2603.70000000", "2605.00000000", "235.17220000", 1749113279999, "612506.99610200", 1774, "150.06440000", "390843.41484600", "0"], [1749113280000, "2604.99000000", "2605.40000000", "2604.00000000", "2604.99000000", "91.78310000", 1749113339999, "239053.24990100", 1300, "52.80410000", "137526.50911800", "0"], [1749113340000, "2604.99000000", "2607.20000000", "2604.99000000", "2606.94000000", "156.50220000", 1749113399999, "407914.01310800", 1097, "98.19920000", "255943.53361600", "0"], [1749113400000, "2606.93000000", "2607.30000000", "2606.32000000", "2607.11000000", "139.20590000", 1749113459999, "362905.97874700", 1391, "84.33440000", "219859.00882400", "0"], [1749113460000, "2607.12000000", "2607.69000000", "2606.49000000", "2606.50000000", "69.63740000", 1749113519999, "181555.79631400", 1129, "32.06980000", "83611.48512200", "0"], [1749113520000, "2606.49000000", "2606.61000000", "2606.00000000", "2606.01000000", "68.83080000", 1749113579999, "179393.71505500", 552, "27.73810000", "72297.64642800", "0"], [1749113580000, "2606.00000000", "2607.20000000", "2606.00000000", "2607.20000000", "134.36490000", 1749113639999, "350227.88917600", 689, "123.12790000", "320942.75008200", "0"], [1749113640000, "2607.20000000", "2607.50000000", "2606.10000000", "2606.10000000", "280.99010000", 1749113699999, "732637.49835100", 979, "190.54610000", "496846.88530200", "0"], [1749113700000, "2606.08000000", "2606.08000000", "2604.82000000", "2605.54000000", "178.43290000", 1749113759999, "464904.62380100", 1286, "84.00300000", "218855.24028000", "0"], [1749113760000, "2605.54000000", "2605.55000000", "2603.73000000", "2605.53000000", "201.02280000", 1749113819999, "523551.81809100", 1438, "123.34810000", "321244.75595500", "0"], [1749113820000, "2605.53000000", "2605.53000000", "2604.10000000", "2604.18000000", "145.56370000", 1749113879999, "379137.45846000", 1229, "67.85510000", "176732.38927800", "0"], [1749113880000, "2604.18000000", "2604.90000000", "2603.67000000", "2604.90000000", "99.14120000", 1749113939999, "258176.16876200", 722, "70.97230000", "184822.77556200", "0"], [1749113940000, "2604.89000000", "2605.42000000", "2604.71000000", "2605.42000000", "99.25200000", 1749113999999, "258562.53818900", 481, "65.98420000", "171900.76854600", "0"], [1749114000000, "2605.42000000", "2606.51000000", "2605.41000000", "2606.46000000", "195.35060000", 1749114059999, "509074.22298200", 715, "175.77440000", "458058.08360400", "0"], [1749114060000, "2606.46000000", "2606.47000000", "2605.43000000", "2606.39000000", "755.28560000", 1749114119999, "1968230.62137700", 2016, "171.50840000", "446926.31048600", "0"], [1749114120000, "2606.39000000", "2607.44000000", "2606.39000000", "2607.44000000", "191.74950000", 1749114179999, "499863.18115900", 1023, "173.04420000", "451101.11528200", "0"], [1749114180000, "2607.44000000", "2609.23000000", "2607.28000000", "2607.29000000", "362.37260000", 1749114239999, "945203.83742500", 1672, "247.62820000", "645890.52954800", "0"], [1749114240000, "2607.29000000", "2608.42000000", "2607.29000000", "2608.42000000", "157.28660000", 1749114299999, "410220.20070900", 528, "146.07270000", "380970.81057900", "0"], [1749114300000, "2608.42000000", "2608.49000000", "2607.69000000", "2608.00000000", "197.53660000", 1749114359999, "515197.21079700", 645, "75.81480000", "197731.56268200", "0"], [1749114360000, "2607.99000000", "2609.70000000", "2607.99000000", "2609.49000000", "202.77600000", 1749114419999, "529082.33637000", 1173, "150.23000000", "391973.82276700", "0"], [1749114420000, "2609.48000000", "2610.13000000", "2609.35000000", "2610.13000000", "135.32920000", 1749114479999, "353163.45206900", 797, "120.60070000", "314726.59765400", "0"], [1749114480000, "2610.12000000", "2610.13000000", "2608.73000000", "2608.74000000", "221.11410000", 1749114539999, "576992.23089800", 999, "99.73540000", "260250.12336900", "0"], [1749114540000, "2608.73000000", "2609.32000000", "2607.91000000", "2607.92000000", "120.65020000", 1749114599999, "314744.93034100", 1139, "60.44830000", "157700.69076600", "0"], [1749114600000, "2607.92000000", "2608.59000000", "2607.70000000", "2608.12000000", "226.47370000", 1749114659999, "590667.87151200", 1356, "124.58070000", "324912.13566600", "0"], [1749114660000, "2608.13000000", "2608.24000000", "2608.01000000", "2608.23000000", "92.91550000", 1749114719999, "242336.06767500", 325, "59.27350000", "154593.08786700", "0"], [1749114720000, "2608.24000000", "2608.70000000", "2608.02000000", "2608.02000000", "152.03930000", 1749114779999, "396578.35984400", 575, "105.08110000", "274090.94855000", "0"], [1749114780000, "2608.03000000", "2608.03000000", "2606.73000000", "2607.21000000", "134.21550000", 1749114839999, "349913.41219800", 1124, "76.91730000", "200526.07237600", "0"], [1749114840000, "2607.22000000", "2608.67000000", "2607.21000000", "2607.69000000", "129.96620000", 1749114899999, "338958.88760800", 926, "106.18080000", "276920.71819900", "0"], [1749114900000, "2607.69000000", "2608.00000000", "2607.69000000", "2607.99000000", "36.75250000", 1749114959999, "95845.67034100", 388, "27.72030000", "72290.26355400", "0"], [1749114960000, "2608.00000000", "2609.18000000", "2607.93000000", "2607.93000000", "135.55280000", 1749115019999, "353600.04752300", 1043, "99.29220000", "259018.18711900", "0"], [1749115020000, "2607.94000000", "2607.94000000", "2602.08000000", "2604.99000000", "1496.95920000", 1749115079999, "3898813.52526600", 5411, "436.42130000", "1136525.31347800", "0"], [1749115080000, "2605.00000000", "2606.19000000", "2604.99000000", "2606.18000000", "292.11070000", 1749115139999, "761054.41315300", 1270, "254.02340000", "661808.91669600", "0"], [1749115140000, "2606.19000000", "2607.14000000", "2606.19000000", "2607.13000000", "155.95280000", 1749115199999, "406545.70059400", 1174, "135.69340000", "353729.14008900", "0"], [1749115200000, "2607.13000000", "2607.13000000", "2606.39000000", "2607.00000000", "68.11080000", 1749115259999, "177551.68337900", 702, "20.64910000", "53826.63045500", "0"], [1749115260000, "2607.00000000", "2607.50000000", "2606.87000000", "2606.87000000", "197.02160000", 1749115319999, "513654.44005200", 730, "151.56370000", "395142.08709000", "0"], [1749115320000, "2606.88000000", "2606.88000000", "2605.70000000", "2605.90000000", "115.52080000", 1749115379999, "301050.57547500", 1242, "30.50140000", "79483.05122000", "0"], [1749115380000, "2605.91000000", "2605.91000000", "2605.00000000", "2605.33000000", "105.93730000", 1749115439999, "276012.82120800", 1012, "46.75490000", "121803.59285500", "0"], [1749115440000, "2605.33000000", "2605.99000000", "2605.00000000", "2605.73000000", "172.32870000", 1749115499999, "449001.00271500", 1156, "72.17160000", "188038.29439200", "0"], [1749115500000, "2605.73000000", "2605.97000000", "2605.32000000", "2605.76000000", "56.01430000", 1749115559999, "145960.21611800", 631, "34.14720000", "88978.77574300", "0"], [1749115560000, "2605.77000000", "2606.60000000", "2605.77000000", "2606.40000000", "72.93120000", 1749115619999, "190069.30040000", 704, "55.72870000", "145234.66903200", "0"], [1749115620000, "2606.40000000", "2606.40000000", "2605.25000000", "2605.25000000", "240.36530000", 1749115679999, "626350.16791000", 995, "38.50380000", "100332.67838300", "0"], [1749115680000, "2605.25000000", "2605.55000000", "2604.33000000", "2605.54000000", "121.05440000", 1749115739999, "315338.70610100", 1176, "71.45760000", "186145.75403900", "0"], [1749115740000, "2605.55000000", "2606.00000000", "2605.12000000", "2605.13000000", "98.46630000", 1749115799999, "256567.12353800", 939, "63.67550000", "165912.00878400", "0"], [1749115800000, "2605.13000000", "2606.30000000", "2604.72000000", "2606.20000000", "129.41830000", 1749115859999, "337178.49236500", 1312, "100.95860000", "263034.57386800", "0"], [1749115860000, "2606.19000000", "2606.88000000", "2606.03000000", "2606.03000000", "179.40500000", 1749115919999, "467655.03328300", 941, "99.35720000", "258994.81194600", "0"], [1749115920000, "2606.02000000", "2606.03000000", "2603.40000000", "2603.41000000", "165.96820000", 1749115979999, "432278.30951300", 1500, "22.07500000", "57505.73026000", "0"], [1749115980000, "2603.41000000", "2605.50000000", "2603.40000000", "2605.31000000", "89.40570000", 1749116039999, "232856.98456500", 1177, "64.54520000", "168089.84802600", "0"], [1749116040000, "2605.31000000", "2605.68000000", "2605.17000000", "2605.17000000", "42.38370000", 1749116099999, "110425.69021300", 655, "24.24280000", "63161.47206600", "0"], [1749116100000, "2605.18000000", "2606.00000000", "2605.05000000", "2605.67000000", "120.79780000", 1749116159999, "314728.85737900", 1768, "66.90910000", "174322.33232600", "0"], [1749116160000, "2605.66000000", "2605.67000000", "2604.69000000", "2605.00000000", "84.43680000", 1749116219999, "219961.06850700", 912, "23.81830000", "62044.90501400", "0"], [1749116220000, "2604.99000000", "2605.44000000", "2604.51000000", "2604.51000000", "131.61760000", 1749116279999, "342854.34403500", 935, "100.29790000", "261271.75487700", "0"], [1749116280000, "2604.51000000", "2604.83000000", "2604.27000000", "2604.81000000", "105.97120000", 1749116339999, "276012.96601400", 688, "32.01910000", "83394.28513900", "0"], [1749116340000, "2604.81000000", "2605.49000000", "2604.80000000", "2605.49000000", "81.22400000", 1749116399999, "211584.37212700", 932, "47.40540000", "123491.15450200", "0"], [1749116400000, "2605.48000000", "2606.83000000", "2605.48000000", "2606.83000000", "125.23430000", 1749116459999, "326395.67610400", 992, "72.03790000", "187744.91461800", "0"], [1749116460000, "2606.82000000", "2608.61000000", "2606.82000000", "2608.19000000", "208.59070000", 1749116519999, "543980.38683500", 1210, "142.47030000", "371517.54844500", "0"], [1749116520000, "2608.20000000", "2608.20000000", "2607.56000000", "2607.93000000", "102.32490000", 1749116579999, "266839.33079800", 611, "37.73280000", "98398.04083800", "0"], [1749116580000, "2607.94000000", "2608.03000000", "2607.76000000", "2607.78000000", "37.77370000", 1749116639999, "98510.42521800", 519, "15.21310000", "39674.41620100", "0"], [1749116640000, "2607.78000000", "2608.00000000", "2607.56000000", "2607.58000000", "95.96910000", 1749116699999, "250263.01019100", 531, "63.04250000", "164394.89450500", "0"], [1749116700000, "2607.58000000", "2608.11000000", "2607.57000000", "2608.10000000", "62.36670000", 1749116759999, "162641.43463600", 460, "48.87780000", "127463.60436300", "0"], [1749116760000, "2608.11000000", "2608.85000000", "2607.60000000", "2608.33000000", "437.93500000", 1749116819999, "1142285.79446500", 1751, "125.30260000", "326816.01352900", "0"], [1749116820000, "2608.33000000", "2609.70000000", "2608.32000000", "2608.75000000", "220.74930000", 1749116879999, "575949.89429900", 1109, "176.02260000", "459245.10295500", "0"], [1749116880000, "2608.75000000", "2608.76000000", "2607.78000000", "2608.06000000", "266.32020000", 1749116939999, "694577.22959400", 1168, "39.06030000", "101871.04266500", "0"], [1749116940000, "2608.05000000", "2608.45000000", "2607.54000000", "2608.45000000", "157.53480000", 1749116999999, "410839.88722000", 940, "100.57970000", "262314.01340600", "0"], [1749117000000, "2608.44000000", "2609.00000000", "2608.13000000", "2608.14000000", "84.75900000", 1749117059999, "221091.89378700", 1234, "45.62100000", "119002.22725900", "0"], [1749117060000, "2608.15000000", "2608.39000000", "2607.22000000", "2607.22000000", "67.89010000", 1749117119999, "177050.30040200", 824, "19.64810000", "51245.56645600", "0"], [1749117120000, "2607.22000000", "2607.39000000", "2606.70000000", "2606.85000000", "136.40940000", 1749117179999, "355614.94552900", 1063, "72.48140000", "188952.71596600", "0"], [1749117180000, "2606.84000000", "2607.00000000", "2606.51000000", "2606.56000000", "76.77340000", 1749117239999, "200130.53624300", 572, "27.94140000", "72837.36164900", "0"], [1749117240000, "2606.56000000", "2606.57000000", "2605.84000000", "2606.43000000", "158.76980000", 1749117299999, "413771.53452000", 797, "85.69620000", "223329.36998900", "0"], [1749117300000, "2606.43000000", "2606.70000000", "2606.24000000", "2606.55000000", "89.54540000", 1749117359999, "233402.33700500", 468, "27.60730000", "71955.06708700", "0"], [1749117360000, "2606.55000000", "2606.77000000", "2606.55000000", "2606.64000000", "38.45320000", 1749117419999, "100235.34019100", 292, "19.24890000", "50175.67286900", "0"], [1749117420000, "2606.64000000", "2607.68000000", "2606.64000000", "2607.68000000", "109.92410000", 1749117479999, "286597.23981200", 540, "67.87680000", "176956.99774000", "0"], [1749117480000, "2607.68000000", "2610.41000000", "2607.67000000", "2609.79000000", "383.15520000", 1749117539999, "999820.42937900", 1381, "301.53580000", "786784.74874900", "0"], [1749117540000, "2609.78000000", "2609.79000000", "2609.68000000", "2609.69000000", "39.19690000", 1749117599999, "102293.67543200", 215, "23.70850000", "61873.29452500", "0"], [1749117600000, "2609.68000000", "2609.82000000", "2609.20000000", "2609.46000000", "151.48860000", 1749117659999, "395318.46024500", 883, "68.32660000", "178302.92825700", "0"], [1749117660000, "2609.46000000", "2609.47000000", "2609.19000000", "2609.19000000", "62.00380000", 1749117719999, "161782.47522900", 293, "37.27540000", "97259.08535200", "0"], [1749117720000, "2609.19000000", "2609.88000000", "2608.27000000", "2609.20000000", "266.82710000", 1749117779999, "696135.14635000", 1365, "164.48290000", "429129.37639700", "0"], [1749117780000, "2609.20000000", "2609.62000000", "2609.20000000", "2609.38000000", "56.85470000", 1749117839999, "148358.29937700", 405, "33.58420000", "87634.34703800", "0"], [1749117840000, "2609.39000000", "2610.58000000", "2609.19000000", "2609.75000000", "154.33280000", 1749117899999, "402767.79307900", 1361, "90.99800000", "237472.55811800", "0"], [1749117900000, "2609.74000000", "2609.74000000", "2608.57000000", "2608.58000000", "55.83140000", 1749117959999, "145677.63974300", 796, "6.36880000", "16618.53940000", "0"], [1749117960000, "2608.58000000", "2609.70000000", "2608.41000000", "2609.62000000", "132.86720000", 1749118019999, "346695.87259500", 711, "86.81710000", "226529.79212400", "0"], [1749118020000, "2609.63000000", "2609.84000000", "2609.47000000", "2609.48000000", "119.08620000", 1749118079999, "310764.80316400", 662, "37.68680000", "98349.71371000", "0"], [1749118080000, "2609.48000000", "2611.52000000", "2609.47000000", "2611.52000000", "169.46220000", 1749118139999, "442362.43049200", 964, "163.49920000", "426798.52073800", "0"], [1749118140000, "2611.52000000", "2613.72000000", "2611.31000000", "2613.10000000", "386.73860000", 1749118199999, "1010234.51387900", 2205, "238.74420000", "623640.63102200", "0"], [1749118200000, "2613.10000000", "2613.26000000", "2611.92000000", "2612.50000000", "147.03730000", 1749118259999, "384159.42906400", 1024, "58.89740000", "153868.06152500", "0"], [1749118260000, "2612.50000000", "2613.71000000", "2612.40000000", "2612.40000000", "157.70310000", 1749118319999, "412080.27628900", 1267, "101.15850000", "264318.18783600", "0"], [1749118320000, "2612.40000000", "2613.00000000", "2611.48000000", "2611.48000000", "131.98410000", 1749118379999, "344782.05117000", 1138, "58.19420000", "152032.58025100", "0"], [1749118380000, "2611.49000000", "2613.19000000", "2611.48000000", "2613.18000000", "149.26190000", 1749118439999, "389840.35450300", 961, "136.81680000", "357329.89348100", "0"], [1749118440000, "2613.19000000", "2613.19000000", "2612.40000000", "2612.67000000", "67.94490000", 1749118499999, "177526.93021000", 708, "8.77650000", "22932.04047300", "0"], [1749118500000, "2612.67000000", "2613.03000000", "2612.59000000", "2612.78000000", "117.89860000", 1749118559999, "308046.32233700", 599, "84.17470000", "219930.47161800", "0"], [1749118560000, "2612.78000000", "2612.78000000", "2611.49000000", "2611.49000000", "156.91650000", 1749118619999, "409919.35047700", 974, "9.52230000", "24873.50613500", "0"], [1749118620000, "2611.49000000", "2611.49000000", "2609.75000000", "2610.19000000", "336.27620000", 1749118679999, "877875.75538100", 1769, "24.60980000", "64232.66334700", "0"], [1749118680000, "2610.19000000", "2610.41000000", "2610.18000000", "2610.41000000", "20.31480000", 1749118739999, "53026.39643900", 313, "11.27820000", "29439.04859800", "0"], [1749118740000, "2610.42000000", "2611.71000000", "2610.42000000", "2611.47000000", "94.31300000", 1749118799999, "246299.26364000", 632, "33.09720000", "86425.30161100", "0"], [1749118800000, "2611.47000000", "2611.99000000", "2610.30000000", "2610.77000000", "59.18810000", 1749118859999, "154547.35594400", 983, "13.19370000", "34450.86827700", "0"], [1749118860000, "2610.77000000", "2610.78000000", "2609.99000000", "2610.49000000", "179.95100000", 1749118919999, "469698.16686800", 802, "44.74360000", "116784.01051200", "0"], [1749118920000, "2610.49000000", "2610.50000000", "2608.94000000", "2608.95000000", "109.59810000", 1749118979999, "285987.00610900", 842, "6.58690000", "17186.58367200", "0"], [1749118980000, "2608.95000000", "2609.26000000", "2608.74000000", "2608.89000000", "24.18070000", 1749119039999, "63085.72788000", 554, "11.00700000", "28715.51506800", "0"], [1749119040000, "2608.89000000", "2608.99000000", "2608.70000000", "2608.71000000", "65.34440000", 1749119099999, "170469.38836000", 409, "26.80620000", "69932.82579400", "0"], [1749119100000, "2608.71000000", "2608.71000000", "2605.01000000", "2605.02000000", "210.08660000", 1749119159999, "547634.78764000", 1981, "32.45100000", "84575.72550100", "0"], [1749119160000, "2605.01000000", "2605.19000000", "2604.15000000", "2604.59000000", "337.27280000", 1749119219999, "878425.40185400", 1565, "172.94530000", "450397.39469200", "0"], [1749119220000, "2604.60000000", "2604.65000000", "2603.43000000", "2603.43000000", "246.43080000", 1749119279999, "641711.93661400", 1680, "127.47090000", "331936.96522700", "0"], [1749119280000, "2603.44000000", "2603.70000000", "2601.89000000", "2602.59000000", "478.86660000", 1749119339999, "1246337.15616100", 1212, "297.92530000", "775352.94156700", "0"], [1749119340000, "2602.60000000", "2603.62000000", "2602.59000000", "2602.76000000", "101.89670000", 1749119399999, "265238.86813800", 930, "40.59710000", "105671.01719500", "0"], [1749119400000, "2602.76000000", "2603.71000000", "2602.00000000", "2603.70000000", "263.41350000", 1749119459999, "685626.22113900", 1385, "197.68840000", "514544.39926500", "0"], [1749119460000, "2603.71000000", "2605.38000000", "2603.71000000", "2604.38000000", "322.56300000", 1749119519999, "840232.21842000", 1453, "131.14090000", "341582.15927200", "0"], [1749119520000, "2604.39000000", "2605.50000000", "2604.29000000", "2605.21000000", "70.15350000", 1749119579999, "182743.80881300", 740, "49.49090000", "128915.47592100", "0"], [1749119580000, "2605.21000000", "2605.21000000", "2604.25000000", "2604.45000000", "69.78690000", 1749119639999, "181768.91456300", 757, "38.20660000", "99510.11269500", "0"], [1749119640000, "2604.45000000", "2604.45000000", "2602.81000000", "2603.38000000", "185.33730000", 1749119699999, "482516.63368700", 1919, "83.34670000", "216960.16311800", "0"], [1749119700000, "2603.37000000", "2604.03000000", "2602.99000000", "2603.56000000", "135.37980000", 1749119759999, "352438.92844600", 1249, "91.77540000", "238915.16134800", "0"], [1749119760000, "2603.55000000", "2603.95000000", "2603.46000000", "2603.46000000", "50.98180000", 1749119819999, "132740.03632900", 652, "18.84430000", "49064.19751000", "0"], [1749119820000, "2603.46000000", "2603.46000000", "2600.30000000", "2602.48000000", "330.12410000", 1749119879999, "858866.45216100", 2083, "42.56640000", "110732.64628700", "0"], [1749119880000, "2602.49000000", "2602.98000000", "2580.88000000", "2582.52000000", "7885.12460000", 1749119939999, "20437966.51219200", 13738, "2041.44540000", "5286420.84519600", "0"], [1749119940000, "2582.52000000", "2590.08000000", "2582.51000000", "2587.89000000", "1622.52740000", 1749119999999, "4197799.88175800", 9562, "774.04170000", "2002316.54936000", "0"], [1749120000000, "2587.89000000", "2592.27000000", "2587.15000000", "2592.27000000", "1517.35300000", 1749120059999, "3931050.43758400", 5174, "757.66020000", "1962978.93610400", "0"], [1749120060000, "2592.27000000", "2592.27000000", "2588.76000000", "2588.96000000", "748.35230000", 1749120119999, "1938648.84879500", 5059, "375.10130000", "971680.12038700", "0"], [1749120120000, "2588.97000000", "2591.97000000", "2588.96000000", "2591.90000000", "847.23740000", 1749120179999, "2194657.95762000", 3743, "394.79320000", "1022713.44600000", "0"], [1749120180000, "2591.90000000", "2593.15000000", "2590.60000000", "2590.68000000", "499.15130000", 1749120239999, "1293845.88191900", 3141, "200.78930000", "520425.23883000", "0"], [1749120240000, "2590.69000000", "2592.78000000", "2589.40000000", "2591.60000000", "447.00750000", 1749120299999, "1158159.55061700", 4369, "219.03760000", "567534.96443600", "0"], [1749120300000, "2591.60000000", "2593.50000000", "2591.00000000", "2592.35000000", "308.60540000", 1749120359999, "799989.40864600", 3480, "149.14660000", "386569.48666100", "0"], [1749120360000, "2592.36000000", "2592.44000000", "2587.41000000", "2587.42000000", "311.58710000", 1749120419999, "806963.02612500", 3271, "100.40020000", "260027.67921300", "0"], [1749120420000, "2587.42000000", "2591.14000000", "2586.70000000", "2591.11000000", "745.02650000", 1749120479999, "1928682.72747100", 5223, "528.20960000", "1367438.17448400", "0"], [1749120480000, "2591.10000000", "2591.42000000", "2590.19000000", "2591.09000000", "385.61180000", 1749120539999, "999047.95884100", 3197, "186.55290000", "483304.27839000", "0"], [1749120540000, "2591.09000000", "2593.87000000", "2591.09000000", "2593.30000000", "324.44120000", 1749120599999, "841264.75785400", 1791, "247.94050000", "642902.28564700", "0"], [1749120600000, "2593.30000000", "2593.50000000", "2591.79000000", "2593.32000000", "301.14370000", 1749120659999, "780789.57729200", 1627, "155.64070000", "403553.03532100", "0"], [1749120660000, "2593.32000000", "2594.23000000", "2592.61000000", "2592.99000000", "206.89810000", 1749120719999, "536588.36226400", 2005, "159.92600000", "414764.07597800", "0"], [1749120720000, "2592.99000000", "2593.99000000", "2592.99000000", "2593.19000000", "91.26660000", 1749120779999, "236681.91439300", 887, "42.05600000", "109060.06249200", "0"], [1749120780000, "2593.19000000", "2596.22000000", "2593.19000000", "2596.00000000", "717.03560000", 1749120839999, "1860661.67657500", 2434, "548.80910000", "1424083.10386400", "0"], [1749120840000, "2596.00000000", "2598.51000000", "2594.78000000", "2596.22000000", "956.23150000", 1749120899999, "2483008.39103800", 3262, "477.15500000", "1239012.04282600", "0"], [1749120900000, "2596.23000000", "2596.93000000", "2595.20000000", "2596.20000000", "288.64860000", 1749120959999, "749404.30470900", 2422, "182.62240000", "474129.58927200", "0"], [1749120960000, "2596.20000000", "2596.21000000", "2595.24000000", "2595.25000000", "145.34850000", 1749121019999, "377298.50206100", 911, "46.04520000", "119506.93910500", "0"], [1749121020000, "2595.25000000", "2595.50000000", "2594.26000000", "2595.37000000", "314.63880000", 1749121079999, "816379.24161600", 1893, "247.63890000", "642533.91059900", "0"], [1749121080000, "2595.37000000", "2597.55000000", "2595.37000000", "2597.04000000", "397.85310000", 1749121139999, "1033110.67441800", 1653, "251.26700000", "652378.41772200", "0"], [1749121140000, "2597.04000000", "2597.05000000", "2596.33000000", "2596.69000000", "105.82380000", 1749121199999, "274780.57349400", 890, "32.86000000", "85319.85854100", "0"], [1749121200000, "2596.69000000", "2598.60000000", "2596.21000000", "2598.00000000", "344.97070000", 1749121259999, "896183.77322700", 2136, "201.64980000", "523822.98479800", "0"], [1749121260000, "2598.00000000", "2599.29000000", "2598.00000000", "2599.29000000", "378.40200000", 1749121319999, "983306.67638500", 1440, "245.12950000", "636997.67450000", "0"], [1749121320000, "2599.29000000", "2599.50000000", "2597.00000000", "2597.20000000", "269.14770000", 1749121379999, "699351.09951500", 1730, "81.71310000", "212300.40745900", "0"], [1749121380000, "2597.19000000", "2597.19000000", "2595.63000000", "2597.00000000", "133.62710000", 1749121439999, "346937.59404500", 1691, "61.82770000", "160530.57188500", "0"], [1749121440000, "2596.99000000", "2597.89000000", "2596.63000000", "2597.89000000", "126.53540000", 1749121499999, "328654.16323000", 1137, "55.47160000", "144082.21277900", "0"], [1749121500000, "2597.90000000", "2600.00000000", "2597.90000000", "2599.11000000", "130.86770000", 1749121559999, "340159.99855900", 1660, "103.07410000", "267909.77195700", "0"], [1749121560000, "2599.10000000", "2599.11000000", "2597.90000000", "2598.95000000", "106.22440000", 1749121619999, "275995.03022600", 1432, "56.45210000", "146671.99197400", "0"], [1749121620000, "2598.96000000", "2599.21000000", "2597.00000000", "2597.01000000", "92.62010000", 1749121679999, "240642.62485300", 1265, "26.09930000", "67811.26377900", "0"], [1749121680000, "2597.00000000", "2597.01000000", "2595.10000000", "2595.10000000", "157.22760000", 1749121739999, "408147.87234400", 1176, "72.58450000", "188420.13718800", "0"], [1749121740000, "2595.11000000", "2595.65000000", "2593.51000000", "2593.62000000", "143.53160000", 1749121799999, "372469.23759300", 1372, "32.55420000", "84486.98357100", "0"], [1749121800000, "2593.61000000", "2593.96000000", "2593.61000000", "2593.61000000", "138.15620000", 1749121859999, "358341.37246000", 548, "91.23730000", "236645.58553200", "0"], [1749121860000, "2593.62000000", "2593.95000000", "2593.50000000", "2593.81000000", "102.26080000", 1749121919999, "265232.69293500", 735, "35.14300000", "91148.87871600", "0"], [1749121920000, "2593.81000000", "2593.93000000", "2593.61000000", "2593.68000000", "176.27260000", 1749121979999, "457212.85618800", 491, "66.12530000", "171514.89602600", "0"], [1749121980000, "2593.68000000", "2596.84000000", "2593.67000000", "2596.10000000", "266.01030000", 1749122039999, "690353.47019100", 2075, "218.45600000", "566932.90680100", "0"], [1749122040000, "2596.09000000", "2596.87000000", "2595.61000000", "2595.62000000", "171.29380000", 1749122099999, "444731.71229500", 1348, "96.84250000", "251436.03349300", "0"], [1749122100000, "2595.61000000", "2595.61000000", "2594.40000000", "2594.41000000", "126.31630000", 1749122159999, "327769.82520400", 1515, "40.27920000", "104511.10478400", "0"], [1749122160000, "2594.41000000", "2595.00000000", "2594.00000000", "2594.86000000", "79.76270000", 1749122219999, "206951.74633900", 836, "58.36320000", "151428.37341700", "0"], [1749122220000, "2594.85000000", "2596.00000000", "2594.85000000", "2595.31000000", "164.18030000", 1749122279999, "426147.27859100", 1312, "110.92650000", "287921.96838200", "0"], [1749122280000, "2595.30000000", "2596.30000000", "2594.20000000", "2596.30000000", "231.34230000", 1749122339999, "600344.18813200", 2203, "66.97340000", "173806.34744000", "0"], [1749122340000, "2596.29000000", "2597.48000000", "2596.29000000", "2597.42000000", "136.07570000", 1749122399999, "353388.57254200", 1169, "113.29970000", "294237.60182800", "0"], [1749122400000, "2597.41000000", "2597.92000000", "2597.14000000", "2597.71000000", "130.23700000", 1749122459999, "338294.00127000", 1129, "110.70140000", "287548.25408900", "0"], [1749122460000, "2597.70000000", "2598.92000000", "2597.63000000", "2598.92000000", "147.22880000", 1749122519999, "382521.43948300", 1066, "121.35260000", "315293.78519400", "0"], [1749122520000, "2598.92000000", "2602.08000000", "2598.92000000", "2602.07000000", "308.45190000", 1749122579999, "802148.85713800", 2467, "249.83110000", "649717.40136000", "0"], [1749122580000, "2602.07000000", "2604.53000000", "2600.95000000", "2603.87000000", "541.28290000", 1749122639999, "1408658.63312200", 3059, "328.28170000", "854341.16308300", "0"], [1749122640000, "2603.87000000", "2605.10000000", "2602.82000000", "2604.09000000", "355.23890000", 1749122699999, "925052.02371100", 3061, "263.38700000", "685853.08993200", "0"], [1749122700000, "2604.09000000", "2604.40000000", "2602.34000000", "2603.39000000", "303.09010000", 1749122759999, "789170.71318700", 2201, "172.15060000", "448238.06239200", "0"], [1749122760000, "2603.40000000", "2604.48000000", "2603.36000000", "2603.36000000", "205.69180000", 1749122819999, "535572.21267800", 2055, "152.28000000", "396493.27570600", "0"], [1749122820000, "2603.36000000", "2603.36000000", "2602.13000000", "2602.87000000", "150.48550000", 1749122879999, "391653.62566100", 1216, "32.83480000", "85452.00055200", "0"], [1749122880000, "2602.87000000", "2602.88000000", "2602.09000000", "2602.54000000", "64.73980000", 1749122939999, "168479.70822200", 733, "31.40230000", "81719.13192000", "0"], [1749122940000, "2602.54000000", "2604.60000000", "2602.53000000", "2603.73000000", "173.43150000", 1749122999999, "451598.60522600", 1415, "100.95710000", "262859.54969900", "0"], [1749123000000, "2603.74000000", "2606.39000000", "2603.71000000", "2606.39000000", "223.72790000", 1749123059999, "582842.95108600", 2376, "168.49090000", "438935.61798300", "0"], [1749123060000, "2606.39000000", "2608.01000000", "2605.85000000", "2608.01000000", "560.49350000", 1749123119999, "1461166.97366500", 2720, "404.48610000", "1054509.03171900", "0"], [1749123120000, "2608.00000000", "2609.50000000", "2607.18000000", "2609.23000000", "358.36170000", 1749123179999, "934643.16818200", 1944, "260.24840000", "678783.39962100", "0"], [1749123180000, "2609.24000000", "2609.24000000", "2607.30000000", "2607.30000000", "164.52220000", 1749123239999, "429111.61545700", 1129, "34.48820000", "89956.83361000", "0"], [1749123240000, "2607.31000000", "2607.80000000", "2606.72000000", "2607.08000000", "114.64120000", 1749123299999, "298913.74482700", 900, "74.28610000", "193695.35539600", "0"], [1749123300000, "2607.09000000", "2608.10000000", "2606.72000000", "2606.84000000", "183.44400000", 1749123359999, "478287.89407000", 1479, "135.35240000", "352888.67994100", "0"], [1749123360000, "2606.83000000", "2607.64000000", "2606.50000000", "2607.59000000", "130.55350000", 1749123419999, "340344.74655300", 707, "95.91490000", "250050.26779500", "0"], [1749123420000, "2607.58000000", "2607.58000000", "2606.24000000", "2606.45000000", "318.13190000", 1749123479999, "829247.40467100", 1714, "132.92390000", "346477.00045700", "0"], [1749123480000, "2606.46000000", "2606.46000000", "2605.78000000", "2605.98000000", "128.15010000", 1749123539999, "333971.74661500", 887, "68.23080000", "177811.23292900", "0"], [1749123540000, "2605.99000000", "2606.54000000", "2605.98000000", "2606.30000000", "143.54180000", 1749123599999, "374102.34234600", 871, "108.76660000", "283465.09741900", "0"], [1749123600000, "2606.29000000", "2606.29000000", "2605.57000000", "2606.01000000", "132.91000000", 1749123659999, "346347.71638000", 726, "29.92920000", "77993.31952800", "0"], [1749123660000, "2606.00000000", "2606.50000000", "2605.30000000", "2605.95000000", "153.33280000", 1749123719999, "399549.59221300", 1111, "89.30190000", "232677.75815700", "0"], [1749123720000, "2605.95000000", "2606.79000000", "2605.95000000", "2606.20000000", "201.89210000", 1749123779999, "526210.81513000", 1083, "73.38400000", "191259.40853700", "0"], [1749123780000, "2606.20000000", "2606.20000000", "2605.73000000", "2605.84000000", "40.51310000", 1749123839999, "105573.90829700", 566, "18.81760000", "49035.40367800", "0"], [1749123840000, "2605.84000000", "2605.84000000", "2605.42000000", "2605.69000000", "78.69100000", 1749123899999, "205039.72431400", 863, "47.81430000", "124585.33090000", "0"], [1749123900000, "2605.69000000", "2607.81000000", "2605.69000000", "2607.57000000", "267.81300000", 1749123959999, "698200.46152900", 1146, "251.84390000", "656574.78118100", "0"], [1749123960000, "2607.57000000", "2609.12000000", "2607.56000000", "2608.00000000", "210.19440000", 1749124019999, "548308.98438400", 1478, "115.73390000", "301898.95467100", "0"], [1749124020000, "2608.00000000", "2608.00000000", "2606.99000000", "2607.44000000", "146.66460000", 1749124079999, "382384.67410200", 763, "95.27390000", "248389.19372300", "0"], [1749124080000, "2607.45000000", "2608.12000000", "2607.44000000", "2607.69000000", "107.10490000", 1749124139999, "279316.60652800", 822, "40.84510000", "106514.91988700", "0"], [1749124140000, "2607.69000000", "2608.44000000", "2607.49000000", "2607.69000000", "131.30330000", 1749124199999, "342436.78063700", 816, "104.88020000", "273530.14125400", "0"], [1749124200000, "2607.70000000", "2607.70000000", "2606.68000000", "2606.88000000", "86.00030000", 1749124259999, "224200.03692700", 704, "49.28910000", "128486.67729400", "0"], [1749124260000, "2606.88000000", "2608.22000000", "2606.88000000", "2607.75000000", "66.41200000", 1749124319999, "173176.70209500", 886, "49.63890000", "129435.65658500", "0"], [1749124320000, "2607.75000000", "2609.50000000", "2607.74000000", "2608.21000000", "527.37920000", 1749124379999, "1375777.99872700", 1741, "300.24490000", "783194.57332200", "0"], [1749124380000, "2608.21000000", "2608.21000000", "2607.30000000", "2607.65000000", "109.03610000", 1749124439999, "284318.53149400", 736, "65.27580000", "170196.89422400", "0"], [1749124440000, "2607.65000000", "2608.04000000", "2607.49000000", "2607.74000000", "88.74520000", 1749124499999, "231429.21301300", 572, "58.85060000", "153467.42983400", "0"], [1749124500000, "2607.73000000", "2607.73000000", "2606.71000000", "2606.74000000", "89.61350000", 1749124559999, "233623.06933100", 1075, "48.77270000", "127143.84343700", "0"], [1749124560000, "2606.74000000", "2608.45000000", "2606.74000000", "2608.45000000", "135.64910000", 1749124619999, "353697.52410500", 786, "120.97000000", "315419.41355100", "0"], [1749124620000, "2608.44000000", "2608.49000000", "2607.84000000", "2607.94000000", "174.68060000", 1749124679999, "455601.27808800", 564, "137.50070000", "358624.68167900", "0"], [1749124680000, "2607.94000000", "2608.20000000", "2607.92000000", "2607.92000000", "46.16120000", 1749124739999, "120387.46811700", 385, "34.57550000", "90171.81489300", "0"], [1749124740000, "2607.93000000", "2608.46000000", "2607.92000000", "2608.01000000", "127.54210000", 1749124799999, "332657.23568900", 606, "57.01930000", "148707.73534400", "0"], [1749124800000, "2608.01000000", "2608.06000000", "2607.31000000", "2607.31000000", "103.94540000", 1749124859999, "271065.89977500", 618, "45.08560000", "117582.76586700", "0"], [1749124860000, "2607.32000000", "2607.37000000", "2605.63000000", "2605.77000000", "225.48440000", 1749124919999, "587717.91188000", 1334, "38.27190000", "99759.78714800", "0"], [1749124920000, "2605.78000000", "2607.36000000", "2605.59000000", "2607.35000000", "211.64470000", 1749124979999, "551592.52528100", 1163, "185.01830000", "482203.97336900", "0"], [1749124980000, "2607.35000000", "2607.79000000", "2606.90000000", "2607.79000000", "91.72900000", 1749125039999, "239161.60488700", 923, "74.78180000", "194973.48883900", "0"], [1749125040000, "2607.79000000", "2611.71000000", "2607.79000000", "2610.34000000", "574.60550000", 1749125099999, "1499637.82987200", 3127, "470.77940000", "1228613.59904300", "0"], [1749125100000, "2610.34000000", "2610.46000000", "2608.08000000", "2608.11000000", "345.75600000", 1749125159999, "902196.67589100", 1473, "36.52530000", "95296.96454500", "0"], [1749125160000, "2608.10000000", "2610.00000000", "2607.16000000", "2610.00000000", "193.89670000", 1749125219999, "505726.35372800", 1649, "132.37800000", "345286.49682400", "0"], [1749125220000, "2610.00000000", "2612.16000000", "2609.42000000", "2612.16000000", "229.25300000", 1749125279999, "598540.61069800", 1727, "143.70230000", "375261.30517000", "0"], [1749125280000, "2612.16000000", "2619.65000000", "2612.16000000", "2616.99000000", "2411.87410000", 1749125339999, "6310871.76176100", 8117, "1240.41000000", "3245455.46305300", "0"], [1749125340000, "2617.00000000", "2618.30000000", "2616.63000000", "2617.01000000", "1826.43790000", 1749125399999, "4780090.06684100", 3871, "667.81120000", "1747861.42147600", "0"], [1749125400000, "2617.00000000", "2617.01000000", "2615.02000000", "2615.51000000", "1487.82800000", 1749125459999, "3892331.19828600", 2482, "165.92020000", "433991.02880400", "0"], [1749125460000, "2615.51000000", "2616.73000000", "2615.48000000", "2616.36000000", "280.59210000", 1749125519999, "733997.93439900", 1991, "196.65200000", "514414.86826900", "0"], [1749125520000, "2616.37000000", "2617.36000000", "2616.10000000", "2616.68000000", "210.44230000", 1749125579999, "550660.49108800", 1953, "158.99110000", "416027.31206700", "0"], [1749125580000, "2616.68000000", "2620.61000000", "2616.06000000", "2619.61000000", "790.33390000", 1749125639999, "2069664.76115600", 4057, "619.52660000", "1622387.33887200", "0"], [1749125640000, "2619.61000000", "2620.40000000", "2618.39000000", "2619.57000000", "892.95950000", 1749125699999, "2338808.56230400", 2507, "225.28810000", "590129.77009700", "0"], [1749125700000, "2619.58000000", "2621.65000000", "2618.60000000", "2619.56000000", "609.03840000", 1749125759999, "1595877.07605900", 4610, "442.68970000", "1160061.01517300", "0"], [1749125760000, "2619.56000000", "2622.96000000", "2619.38000000", "2621.80000000", "628.89090000", 1749125819999, "1648590.53060700", 4001, "329.87760000", "864743.97966000", "0"], [1749125820000, "2621.79000000", "2622.77000000", "2620.70000000", "2622.76000000", "371.78950000", 1749125879999, "974669.60526800", 2837, "131.59760000", "344982.75030200", "0"], [1749125880000, "2622.76000000", "2625.54000000", "2622.76000000", "2625.49000000", "803.29140000", 1749125939999, "2107887.19966900", 4846, "486.55920000", "1276857.05716600", "0"], [1749125940000, "2625.49000000", "2627.25000000", "2625.22000000", "2627.08000000", "502.72840000", 1749125999999, "1320218.11588700", 4003, "387.47050000", "1017520.48824700", "0"], [1749126000000, "2627.09000000", "2628.70000000", "2625.30000000", "2625.78000000", "941.68920000", 1749126059999, "2473368.48361600", 4338, "275.47690000", "723664.66437600", "0"], [1749126060000, "2625.77000000", "2627.79000000", "2625.01000000", "2627.11000000", "431.43850000", 1749126119999, "1133135.05817000", 2752, "211.10850000", "554458.47746800", "0"], [1749126120000, "2627.12000000", "2627.29000000", "2624.17000000", "2624.50000000", "1337.50830000", 1749126179999, "3511391.72321400", 2537, "232.62970000", "610754.70017900", "0"], [1749126180000, "2624.51000000", "2626.26000000", "2622.48000000", "2625.72000000", "439.64320000", 1749126239999, "1153769.87692400", 2977, "194.40270000", "510241.70302100", "0"], [1749126240000, "2625.71000000", "2625.72000000", "2624.16000000", "2624.84000000", "273.64250000", 1749126299999, "718287.48558300", 1755, "142.63810000", "374400.86206500", "0"], [1749126300000, "2624.84000000", "2626.60000000", "2624.77000000", "2624.78000000", "879.97040000", 1749126359999, "2310621.37054000", 1767, "288.71990000", "758069.38978000", "0"], [1749126360000, "2624.78000000", "2626.79000000", "2624.20000000", "2624.34000000", "346.51620000", 1749126419999, "909710.45615700", 2063, "174.35010000", "457708.81186000", "0"], [1749126420000, "2624.35000000", "2627.50000000", "2624.35000000", "2625.00000000", "290.54590000", 1749126479999, "763031.31190500", 1945, "147.30350000", "386844.00187200", "0"], [1749126480000, "2625.01000000", "2625.49000000", "2623.91000000", "2624.57000000", "173.63480000", 1749126539999, "455728.30217500", 1385, "84.10670000", "220739.68791500", "0"], [1749126540000, "2624.58000000", "2626.06000000", "2624.57000000", "2626.06000000", "138.17930000", 1749126599999, "362725.17556800", 714, "104.09090000", "273234.13186800", "0"], [1749126600000, "2626.05000000", "2626.05000000", "2620.00000000", "2620.94000000", "857.04620000", 1749126659999, "2247817.08122100", 4046, "324.37810000", "850531.60621800", "0"], [1749126660000, "2620.93000000", "2622.45000000", "2620.00000000", "2622.33000000", "439.17890000", 1749126719999, "1151058.12598700", 2507, "158.33050000", "414956.78835600", "0"], [1749126720000, "2622.32000000", "2622.33000000", "2620.15000000", "2621.39000000", "189.50790000", 1749126779999, "496655.07674500", 1460, "67.88620000", "177894.58506700", "0"], [1749126780000, "2621.38000000", "2622.76000000", "2621.00000000", "2622.76000000", "293.43940000", 1749126839999, "769386.10543200", 2057, "185.39790000", "486095.18886500", "0"], [1749126840000, "2622.77000000", "2623.77000000", "2622.43000000", "2622.43000000", "314.35920000", 1749126899999, "824644.08132800", 1980, "78.22600000", "205184.60496600", "0"], [1749126900000, "2622.44000000", "2623.77000000", "2621.71000000", "2623.69000000", "221.60030000", 1749126959999, "581235.11998400", 1871, "120.05410000", "314862.25659300", "0"], [1749126960000, "2623.70000000", "2626.00000000", "2623.58000000", "2625.78000000", "213.07940000", 1749127019999, "559239.56055700", 2286, "137.41660000", "360669.67185000", "0"], [1749127020000, "2625.78000000", "2626.16000000", "2624.60000000", "2625.21000000", "348.08560000", 1749127079999, "913955.86578200", 2790, "203.39680000", "534059.56358600", "0"], [1749127080000, "2625.20000000", "2626.00000000", "2624.81000000", "2625.78000000", "165.02580000", 1749127139999, "433294.01151600", 1418, "107.96890000", "283485.76988500", "0"], [1749127140000, "2625.77000000", "2625.78000000", "2624.21000000", "2624.80000000", "221.74930000", 1749127199999, "582046.54725600", 1826, "130.99570000", "343805.89946200", "0"], [1749127200000, "2624.80000000", "2628.00000000", "2624.80000000", "2627.46000000", "492.87710000", 1749127259999, "1294589.66365000", 2472, "260.97460000", "685511.62824700", "0"], [1749127260000, "2627.45000000", "2629.44000000", "2627.45000000", "2628.91000000", "476.05870000", 1749127319999, "1251528.99278500", 2507, "293.75140000", "772238.68663200", "0"], [1749127320000, "2628.91000000", "2629.10000000", "2628.21000000", "2629.10000000", "164.62400000", 1749127379999, "432754.94352600", 1200, "107.27320000", "282001.78905600", "0"], [1749127380000, "2629.09000000", "2631.01000000", "2629.09000000", "2630.36000000", "1086.30780000", 1749127439999, "2857472.72908900", 2975, "801.48340000", "2108148.52219900", "0"], [1749127440000, "2630.36000000", "2630.37000000", "2626.91000000", "2628.79000000", "580.13990000", 1749127499999, "1524758.34695400", 2972, "258.17470000", "678524.88246200", "0"], [1749127500000, "2628.80000000", "2631.00000000", "2628.76000000", "2629.17000000", "583.51450000", 1749127559999, "1534421.90042500", 2415, "324.87420000", "854210.83970600", "0"], [1749127560000, "2629.18000000", "2630.57000000", "2628.88000000", "2630.02000000", "191.85330000", 1749127619999, "504536.23670200", 1993, "92.35420000", "242860.54486100", "0"], [1749127620000, "2630.02000000", "2630.02000000", "2627.75000000", "2627.78000000", "272.30450000", 1749127679999, "715678.01082400", 2318, "72.85650000", "191463.47586600", "0"], [1749127680000, "2627.78000000", "2627.97000000", "2627.00000000", "2627.95000000", "213.08460000", 1749127739999, "559885.28113900", 1923, "123.84420000", "325392.91239700", "0"], [1749127740000, "2627.95000000", "2639.32000000", "2627.95000000", "2636.17000000", "2759.71110000", 1749127799999, "7275159.42728300", 12012, "1657.73650000", "4368990.19354600", "0"], [1749127800000, "2636.17000000", "2637.79000000", "2634.62000000", "2637.35000000", "1151.31700000", 1749127859999, "3034440.84057200", 5829, "724.30050000", "1909005.36661400", "0"], [1749127860000, "2637.35000000", "2640.86000000", "2636.49000000", "2638.99000000", "905.53420000", 1749127919999, "2389915.13036100", 7531, "680.20700000", "1795239.78515500", "0"], [1749127920000, "2639.00000000", "2640.31000000", "2636.40000000", "2638.08000000", "613.45450000", 1749127979999, "1618628.46159700", 4064, "269.71670000", "711778.73440600", "0"], [1749127980000, "2638.08000000", "2639.10000000", "2634.76000000", "2636.12000000", "492.75970000", 1749128039999, "1299130.72576100", 3735, "237.75930000", "626897.54951500", "0"], [1749128040000, "2636.12000000", "2637.00000000", "2634.37000000", "2634.40000000", "429.79510000", 1749128099999, "1132822.23406300", 3249, "152.17940000", "401102.92192000", "0"], [1749128100000, "2634.41000000", "2636.84000000", "2634.41000000", "2635.43000000", "396.04210000", 1749128159999, "1043934.82111200", 2355, "220.83110000", "582080.63355300", "0"], [1749128160000, "2635.43000000", "2638.15000000", "2635.35000000", "2637.88000000", "446.32710000", 1749128219999, "1176886.05755200", 2484, "277.39210000", "731393.29609000", "0"], [1749128220000, "2637.87000000", "2639.50000000", "2637.47000000", "2637.50000000", "908.74550000", 1749128279999, "2398035.67820900", 2882, "704.05140000", "1857969.11271600", "0"], [1749128280000, "2637.50000000", "2637.70000000", "2634.59000000", "2634.99000000", "727.22070000", 1749128339999, "1916408.31104200", 2620, "264.36530000", "696594.95969400", "0"], [1749128340000, "2634.99000000", "2635.00000000", "2631.30000000", "2631.66000000", "1112.52380000", 1749128399999, "2929141.89412800", 3167, "597.33580000", "1572665.33355200", "0"], [1749128400000, "2631.65000000", "2634.00000000", "2631.65000000", "2633.15000000", "1328.33040000", 1749128459999, "3497578.87477900", 3547, "542.26750000", "1427849.97144100", "0"], [1749128460000, "2633.15000000", "2633.31000000", "2631.31000000", "2632.03000000", "599.76040000", 1749128519999, "1578834.74099700", 2920, "203.40500000", "535420.68082400", "0"], [1749128520000, "2632.03000000", "2633.30000000", "2632.03000000", "2632.78000000", "259.01590000", 1749128579999, "681918.44676400", 1579, "191.74720000", "504805.50699100", "0"], [1749128580000, "2632.77000000", "2633.00000000", "2631.99000000", "2633.00000000", "147.46580000", 1749128639999, "388224.02705800", 1649, "88.11670000", "231983.38246000", "0"], [1749128640000, "2633.00000000", "2635.69000000", "2633.00000000", "2634.70000000", "353.44940000", 1749128699999, "931146.83060900", 2481, "236.48230000", "622947.77122800", "0"], [1749128700000, "2634.69000000", "2635.40000000", "2632.97000000", "2634.26000000", "302.73160000", 1749128759999, "797427.60177700", 2403, "173.72810000", "457620.81662100", "0"], [1749128760000, "2634.26000000", "2634.26000000", "2632.71000000", "2633.80000000", "196.69640000", 1749128819999, "517994.02606900", 1693, "128.35120000", "337994.49714200", "0"], [1749128820000, "2633.79000000", "2635.57000000", "2633.79000000", "2634.89000000", "620.32450000", 1749128879999, "1634456.00139900", 2450, "504.67080000", "1329717.72855400", "0"], [1749128880000, "2634.90000000", "2634.90000000", "2631.85000000", "2633.34000000", "753.93590000", 1749128939999, "1985292.81576600", 2403, "140.69680000", "370427.03558500", "0"], [1749128940000, "2633.34000000", "2633.77000000", "2632.45000000", "2632.87000000", "722.35300000", 1749128999999, "1902088.27641600", 2093, "249.73340000", "657589.76024100", "0"], [1749129000000, "2632.87000000", "2633.10000000", "2629.71000000", "2629.99000000", "705.94490000", 1749129059999, "1857694.84306700", 3061, "241.82590000", "636312.79848400", "0"], [1749129060000, "2630.00000000", "2630.00000000", "2627.09000000", "2628.99000000", "971.15140000", 1749129119999, "2552434.52079000", 4885, "499.79780000", "1313452.19822000", "0"], [1749129120000, "2628.99000000", "2630.89000000", "2628.79000000", "2630.88000000", "187.89580000", 1749129179999, "494141.07243100", 1271, "145.35380000", "382264.20414200", "0"], [1749129180000, "2630.89000000", "2630.89000000", "2628.09000000", "2628.10000000", "600.24410000", 1749129239999, "1578074.38265100", 2528, "134.79810000", "354377.78431600", "0"], [1749129240000, "2628.10000000", "2628.10000000", "2622.20000000", "2626.21000000", "2405.81710000", 1749129299999, "6313355.67917800", 5625, "1291.82170000", "3389508.41657500", "0"], [1749129300000, "2626.21000000", "2627.34000000", "2622.86000000", "2623.81000000", "771.95210000", 1749129359999, "2026726.76383900", 4249, "314.17750000", "824560.34003400", "0"], [1749129360000, "2623.82000000", "2624.49000000", "2621.15000000", "2624.39000000", "825.55940000", 1749129419999, "2165259.65552600", 3976, "339.98200000", "891855.36389600", "0"], [1749129420000, "2624.39000000", "2627.49000000", "2623.76000000", "2627.48000000", "337.00710000", 1749129479999, "884955.19518800", 3117, "228.94120000", "601193.17057700", "0"], [1749129480000, "2627.49000000", "2631.81000000", "2627.48000000", "2630.36000000", "1071.37020000", 1749129539999, "2818206.90763400", 4553, "818.80330000", "2153763.19133000", "0"], [1749129540000, "2630.36000000", "2631.18000000", "2627.78000000", "2628.39000000", "501.31870000", 1749129599999, "1318108.75751500", 2830, "150.98310000", "396956.98095600", "0"], [1749129600000, "2628.40000000", "2629.42000000", "2628.00000000", "2628.44000000", "342.02750000", 1749129659999, "899106.44669400", 1870, "215.07090000", "565366.19313600", "0"], [1749129660000, "2628.44000000", "2629.00000000", "2626.41000000", "2626.42000000", "369.29830000", 1749129719999, "970274.14398900", 2090, "125.47280000", "329737.34213800", "0"], [1749129720000, "2626.42000000", "2626.65000000", "2625.00000000", "2625.00000000", "466.32370000", 1749129779999, "1224509.19969600", 2061, "135.19660000", "355035.59146900", "0"], [1749129780000, "2625.00000000", "2625.00000000", "2621.74000000", "2622.32000000", "1025.75300000", 1749129839999, "2690341.71578000", 4080, "417.41070000", "1094777.51101200", "0"], [1749129840000, "2622.32000000", "2623.53000000", "2621.77000000", "2623.27000000", "875.06530000", 1749129899999, "2295154.42617300", 2351, "249.86330000", "655390.02852000", "0"], [1749129900000, "2623.26000000", "2626.37000000", "2622.57000000", "2626.13000000", "517.37610000", 1749129959999, "1358069.05117900", 2577, "408.72110000", "1072798.59283500", "0"], [1749129960000, "2626.13000000", "2627.79000000", "2626.12000000", "2627.61000000", "413.09000000", 1749130019999, "1085224.41967600", 2246, "300.54500000", "789544.76110400", "0"], [1749130020000, "2627.61000000", "2628.38000000", "2626.49000000", "2626.79000000", "401.10570000", 1749130079999, "1053931.83914300", 1742, "210.97010000", "554331.26958900", "0"], [1749130080000, "2626.78000000", "2629.74000000", "2626.78000000", "2629.11000000", "665.66290000", 1749130139999, "1749971.27424700", 1955, "488.72920000", "1284799.95921000", "0"], [1749130140000, "2629.11000000", "2629.80000000", "2629.11000000", "2629.33000000", "319.86800000", 1749130199999, "841087.97445300", 826, "245.35240000", "645153.24114000", "0"], [1749130200000, "2629.34000000", "2630.80000000", "2627.54000000", "2629.00000000", "1098.69270000", 1749130259999, "2889161.78218000", 4306, "547.31230000", "1439271.55336000", "0"], [1749130260000, "2629.00000000", "2629.10000000", "2622.73000000", "2624.24000000", "464.62150000", 1749130319999, "1219406.95212600", 4893, "187.57520000", "492190.54849100", "0"], [1749130320000, "2624.25000000", "2624.58000000", "2620.45000000", "2622.05000000", "1379.30160000", 1749130379999, "3616672.23364300", 4888, "533.00120000", "1397676.44504000", "0"], [1749130380000, "2622.05000000", "2622.52000000", "2618.47000000", "2621.31000000", "1378.92880000", 1749130439999, "3612994.04075100", 5274, "724.84660000", "1899291.44796600", "0"], [1749130440000, "2621.31000000", "2622.51000000", "2620.00000000", "2620.97000000", "337.28240000", 1749130499999, "884255.50014600", 3112, "185.59550000", "486593.81177700", "0"], [1749130500000, "2620.98000000", "2624.13000000", "2619.80000000", "2622.49000000", "886.17070000", 1749130559999, "2324095.58364900", 4028, "497.24200000", "1304222.47822600", "0"], [1749130560000, "2622.49000000", "2624.65000000", "2619.93000000", "2621.39000000", "620.97390000", 1749130619999, "1628300.04850700", 4759, "293.58170000", "769861.00006700", "0"], [1749130620000, "2621.39000000", "2624.59000000", "2620.71000000", "2621.19000000", "340.38870000", 1749130679999, "892910.00846400", 3310, "251.96010000", "660935.35486600", "0"], [1749130680000, "2621.19000000", "2622.26000000", "2619.90000000", "2621.11000000", "276.75810000", 1749130739999, "725508.90352100", 2974, "181.76080000", "476490.80785300", "0"], [1749130740000, "2621.10000000", "2621.10000000", "2613.71000000", "2614.08000000", "1353.99240000", 1749130799999, "3542162.89609700", 5684, "266.11770000", "696132.17071000", "0"], [1749130800000, "2614.09000000", "2616.22000000", "2612.80000000", "2616.22000000", "978.94920000", 1749130859999, "2559562.04520300", 5231, "504.50690000", "1319041.37322600", "0"], [1749130860000, "2616.22000000", "2618.40000000", "2615.07000000", "2618.40000000", "428.33100000", 1749130919999, "1120811.42158400", 3496, "224.05020000", "586289.94817500", "0"], [1749130920000, "2618.39000000", "2618.89000000", "2616.12000000", "2616.20000000", "323.12990000", 1749130979999, "845785.87937500", 2999, "202.23390000", "529330.09569900", "0"], [1749130980000, "2616.20000000", "2616.20000000", "2614.41000000", "2614.73000000", "336.47180000", 1749131039999, "879876.75920300", 2801, "195.31360000", "510734.61486200", "0"], [1749131040000, "2614.72000000", "2615.06000000", "2613.06000000", "2614.23000000", "658.54500000", 1749131099999, "1721341.26681100", 3544, "424.58070000", "1109745.45264100", "0"], [1749131100000, "2614.24000000", "2614.65000000", "2604.06000000", "2605.20000000", "2260.32890000", 1749131159999, "5896738.02108200", 8621, "968.00770000", "2525855.27640200", "0"], [1749131160000, "2605.19000000", "2606.69000000", "2602.66000000", "2604.00000000", "991.72840000", 1749131219999, "2582832.29358500", 6740, "463.24260000", "1206380.45158800", "0"], [1749131220000, "2604.00000000", "2604.00000000", "2598.55000000", "2601.62000000", "1865.93310000", 1749131279999, "4852668.66123700", 8571, "677.25940000", "1761473.25665000", "0"], [1749131280000, "2601.61000000", "2602.00000000", "2598.30000000", "2600.29000000", "729.20420000", 1749131339999, "1896189.49904200", 6705, "389.14770000", "1011958.54883400", "0"], [1749131340000, "2600.29000000", "2600.70000000", "2596.24000000", "2598.00000000", "1019.75680000", 1749131399999, "2649606.97165100", 6555, "525.60180000", "1365561.94045000", "0"], [1749131400000, "2597.99000000", "2600.60000000", "2596.35000000", "2596.51000000", "642.72280000", 1749131459999, "1670331.78183200", 5699, "299.85680000", "779281.48347300", "0"], [1749131460000, "2596.51000000", "2596.73000000", "2590.00000000", "2592.09000000", "1321.22920000", 1749131519999, "3425320.24090400", 8727, "589.57110000", "1528476.05594700", "0"], [1749131520000, "2592.09000000", "2593.50000000", "2586.00000000", "2589.10000000", "1811.20220000", 1749131579999, "4689347.01522000", 9306, "590.95050000", "1529554.49544500", "0"], [1749131580000, "2589.09000000", "2592.97000000", "2588.11000000", "2592.00000000", "1146.39100000", 1749131639999, "2969973.85827300", 6991, "617.33600000", "1599463.55485300", "0"], [1749131640000, "2592.00000000", "2592.32000000", "2588.10000000", "2590.04000000", "1060.46030000", 1749131699999, "2746977.56230900", 5002, "499.72190000", "1294438.17187100", "0"], [1749131700000, "2590.04000000", "2592.21000000", "2586.52000000", "2586.52000000", "1022.08260000", 1749131759999, "2645486.55877400", 6632, "526.71280000", "1363547.25554700", "0"], [1749131760000, "2586.53000000", "2586.66000000", "2580.00000000", "2585.40000000", "4539.17780000", 1749131819999, "11727211.50870900", 12676, "2023.77080000", "5230004.14030100", "0"], [1749131820000, "2585.39000000", "2589.34000000", "2583.63000000", "2584.87000000", "1483.89610000", 1749131879999, "3838034.54904100", 7068, "1010.66890000", "2614284.59258100", "0"], [1749131880000, "2584.88000000", "2590.61000000", "2584.33000000", "2589.21000000", "1617.92560000", 1749131939999, "4186263.39268300", 6186, "875.32400000", "2265619.78789700", "0"], [1749131940000, "2589.21000000", "2590.80000000", "2587.80000000", "2589.87000000", "845.47690000", 1749131999999, "2189020.45649100", 3686, "446.21390000", "1155385.88245800", "0"], [1749132000000, "2589.87000000", "2595.09000000", "2588.00000000", "2591.82000000", "1571.75980000", 1749132059999, "4073952.14193900", 8165, "1109.95700000", "2876791.57002700", "0"], [1749132060000, "2591.82000000", "2595.28000000", "2588.70000000", "2588.90000000", "1164.23220000", 1749132119999, "3017121.87868700", 5397, "484.96620000", "1256679.33191300", "0"], [1749132120000, "2588.90000000", "2590.12000000", "2585.72000000", "2586.81000000", "972.26140000", 1749132179999, "2516061.65319300", 5255, "554.04420000", "1433725.55640900", "0"], [1749132180000, "2586.81000000", "2590.67000000", "2586.25000000", "2587.93000000", "1146.66970000", 1749132239999, "2967590.04161300", 6896, "698.70010000", "1808141.20990200", "0"], [1749132240000, "2587.92000000", "2593.40000000", "2587.92000000", "2592.60000000", "772.52820000", 1749132299999, "2001752.82191300", 6054, "391.22010000", "1013703.16030900", "0"], [1749132300000, "2592.60000000", "2594.68000000", "2591.49000000", "2592.91000000", "1435.08690000", 1749132359999, "3721613.61111800", 4655, "726.90360000", "1885143.57582200", "0"], [1749132360000, "2592.91000000", "2593.95000000", "2590.00000000", "2590.01000000", "711.87440000", 1749132419999, "1845295.04600400", 4913, "485.60590000", "1258786.88587000", "0"], [1749132420000, "2590.00000000", "2592.89000000", "2588.70000000", "2591.70000000", "1161.08200000", 1749132479999, "3007615.61081600", 5879, "758.03750000", "1963444.50176400", "0"], [1749132480000, "2591.70000000", "2594.36000000", "2590.65000000", "2591.61000000", "357.16050000", 1749132539999, "926042.27051200", 4605, "205.14080000", "531873.32268800", "0"], [1749132540000, "2591.60000000", "2593.68000000", "2589.06000000", "2589.93000000", "670.21340000", 1749132599999, "1736455.15434300", 6261, "304.20570000", "788073.74398800", "0"], [1749132600000, "2589.92000000", "2592.86000000", "2589.50000000", "2590.10000000", "798.89510000", 1749132659999, "2070016.58317700", 5029, "390.08360000", "1010703.91971900", "0"], [1749132660000, "2590.08000000", "2590.40000000", "2587.13000000", "2588.17000000", "457.07360000", 1749132719999, "1183093.21982300", 3308, "207.32590000", "536658.95852000", "0"], [1749132720000, "2588.18000000", "2590.25000000", "2586.88000000", "2586.88000000", "464.17580000", 1749132779999, "1201392.24428200", 3665, "244.19150000", "631980.40076500", "0"], [1749132780000, "2586.89000000", "2589.00000000", "2585.01000000", "2589.00000000", "545.38540000", 1749132839999, "1411015.04560800", 4479, "370.27560000", "958038.86034000", "0"], [1749132840000, "2588.99000000", "2589.17000000", "2586.15000000", "2587.47000000", "541.49780000", 1749132899999, "1401084.11707400", 2819, "213.21200000", "551678.07015100", "0"], [1749132900000, "2587.47000000", "2588.80000000", "2585.00000000", "2585.00000000", "699.95470000", 1749132959999, "1810696.65308300", 3796, "399.47570000", "1033471.24814500", "0"], [1749132960000, "2585.01000000", "2587.79000000", "2583.40000000", "2584.36000000", "839.42770000", 1749133019999, "2170215.52787500", 5298, "379.13150000", "980298.98529200", "0"], [1749133020000, "2584.35000000", "2584.50000000", "2581.32000000", "2583.29000000", "1087.45450000", 1749133079999, "2808835.50001200", 5674, "353.14290000", "912037.62089100", "0"], [1749133080000, "2583.30000000", "2583.49000000", "2565.85000000", "2572.31000000", "8941.47140000", 1749133139999, "22997975.28161100", 18367, "3601.53780000", "9257671.05455800", "0"], [1749133140000, "2572.32000000", "2572.96000000", "2562.85000000", "2569.68000000", "5153.80490000", 1749133199999, "13230890.25221800", 14475, "2287.67710000", "5871852.48367900", "0"], [1749133200000, "2569.68000000", "2573.04000000", "2567.00000000", "2568.87000000", "1972.52820000", 1749133259999, "5070192.58804100", 10628, "996.99490000", "2562511.72942300", "0"], [1749133260000, "2568.86000000", "2572.42000000", "2565.00000000", "2571.94000000", "1833.61410000", 1749133319999, "4709818.53151200", 9758, "959.04690000", "2462431.17045100", "0"], [1749133320000, "2571.94000000", "2575.09000000", "2570.51000000", "2574.60000000", "1148.34610000", 1749133379999, "2954415.83844600", 5843, "740.56630000", "1905299.64281200", "0"], [1749133380000, "2574.60000000", "2579.00000000", "2574.59000000", "2576.71000000", "2018.77520000", 1749133439999, "5203503.66174400", 8162, "793.39200000", "2044985.15921300", "0"], [1749133440000, "2576.71000000", "2578.90000000", "2575.17000000", "2578.31000000", "1274.01440000", 1749133499999, "3284055.10765100", 6761, "570.78640000", "1471078.55855900", "0"], [1749133500000, "2578.31000000", "2580.28000000", "2575.20000000", "2576.66000000", "1055.24900000", 1749133559999, "2720626.80713500", 5497, "753.03580000", "1941745.65223800", "0"], [1749133560000, "2576.65000000", "2580.11000000", "2576.50000000", "2577.89000000", "620.60010000", 1749133619999, "1600190.20915100", 3490, "425.60180000", "1097455.51008400", "0"], [1749133620000, "2577.89000000", "2581.60000000", "2577.89000000", "2580.10000000", "609.87780000", 1749133679999, "1573317.61702200", 4184, "277.18060000", "714976.49073500", "0"], [1749133680000, "2580.10000000", "2581.60000000", "2580.10000000", "2580.78000000", "372.27290000", 1749133739999, "960796.02036400", 2450, "185.90990000", "479820.25891800", "0"], [1749133740000, "2580.78000000", "2582.50000000", "2580.69000000", "2582.50000000", "1254.87060000", 1749133799999, "3239363.37707200", 3651, "555.70910000", "1434568.89787800", "0"], [1749133800000, "2582.50000000", "2584.29000000", "2581.04000000", "2581.57000000", "968.66690000", 1749133859999, "2501579.07710600", 5537, "590.60530000", "1525282.62091900", "0"], [1749133860000, "2581.57000000", "2582.57000000", "2580.27000000", "2581.30000000", "635.23470000", 1749133919999, "1639689.90771200", 3775, "243.20290000", "627783.06373900", "0"], [1749133920000, "2581.29000000", "2581.29000000", "2576.08000000", "2576.54000000", "606.44110000", 1749133979999, "1563360.07567300", 5031, "269.57630000", "694781.03649200", "0"], [1749133980000, "2576.53000000", "2581.19000000", "2576.00000000", "2581.19000000", "587.11950000", 1749134039999, "1513576.61576100", 5075, "435.80840000", "1123560.07657800", "0"], [1749134040000, "2581.19000000", "2581.19000000", "2577.70000000", "2577.70000000", "383.43080000", 1749134099999, "988913.42255300", 3085, "133.70220000", "344827.40293400", "0"], [1749134100000, "2577.71000000", "2579.17000000", "2574.66000000", "2575.55000000", "863.23890000", 1749134159999, "2224236.20683800", 5100, "393.15350000", "1013038.69444800", "0"], [1749134160000, "2575.54000000", "2576.46000000", "2571.61000000", "2576.33000000", "950.52040000", 1749134219999, "2446912.24650700", 6152, "497.00320000", "1279350.10665400", "0"], [1749134220000, "2576.33000000", "2582.99000000", "2575.52000000", "2581.70000000", "1089.87420000", 1749134279999, "2811404.11811600", 5441, "779.84960000", "2011389.57032500", "0"], [1749134280000, "2581.70000000", "2586.90000000", "2580.92000000", "2584.61000000", "1186.21210000", 1749134339999, "3064587.40184700", 6449, "676.57890000", "1748054.21968500", "0"], [1749134340000, "2584.61000000", "2587.19000000", "2584.21000000", "2586.50000000", "706.38270000", 1749134399999, "1826439.47169500", 3655, "339.91960000", "878880.30028700", "0"], [1749134400000, "2586.50000000", "2586.83000000", "2583.07000000", "2584.89000000", "506.48630000", 1749134459999, "1309218.41922600", 3145, "278.60380000", "720157.06779500", "0"], [1749134460000, "2584.89000000", "2593.00000000", "2584.50000000", "2590.50000000", "1086.50370000", 1749134519999, "2813660.28846100", 5999, "717.82090000", "1858932.06286700", "0"], [1749134520000, "2590.50000000", "2594.70000000", "2590.33000000", "2593.64000000", "1346.77430000", 1749134579999, "3491947.55377500", 6818, "797.88890000", "2068889.23055800", "0"], [1749134580000, "2593.64000000", "2595.63000000", "2592.89000000", "2594.11000000", "607.66700000", 1749134639999, "1576488.76256800", 4011, "380.23980000", "986466.35732900", "0"], [1749134640000, "2594.11000000", "2596.25000000", "2592.70000000", "2593.81000000", "431.90900000", 1749134699999, "1120637.83962900", 4147, "265.40790000", "688659.58789200", "0"], [1749134700000, "2593.82000000", "2593.90000000", "2589.78000000", "2591.09000000", "705.23330000", 1749134759999, "1827163.48410000", 3332, "425.68840000", "1102760.67439400", "0"], [1749134760000, "2591.09000000", "2615.70000000", "2590.71000000", "2614.73000000", "6632.57620000", 1749134819999, "17254965.13049400", 17407, "4078.45330000", "10609667.44011800", "0"], [1749134820000, "2614.73000000", "2614.73000000", "2604.94000000", "2606.11000000", "1742.59960000", 1749134879999, "4546095.78465000", 9956, "738.28430000", "1925828.00309400", "0"], [1749134880000, "2606.12000000", "2609.99000000", "2602.41000000", "2602.59000000", "1433.57100000", 1749134939999, "3737274.84834400", 7288, "827.54870000", "2157438.16386100", "0"], [1749134940000, "2602.60000000", "2603.30000000", "2598.51000000", "2599.21000000", "980.85320000", 1749134999999, "2550852.85110700", 6424, "267.98120000", "696823.04125300", "0"], [1749135000000, "2599.21000000", "2600.38000000", "2597.49000000", "2599.65000000", "482.18710000", 1749135059999, "1253245.54130300", 5019, "353.09880000", "917712.78679500", "0"], [1749135060000, "2599.65000000", "2600.10000000", "2594.80000000", "2594.81000000", "617.32600000", 1749135119999, "1603506.08036500", 6138, "238.66470000", "620043.70198000", "0"], [1749135120000, "2594.81000000", "2595.00000000", "2592.00000000", "2593.41000000", "820.22530000", 1749135179999, "2127191.14728100", 6446, "486.82920000", "1262470.06176700", "0"], [1749135180000, "2593.40000000", "2594.72000000", "2591.61000000", "2592.09000000", "617.73590000", 1749135239999, "1601759.37980500", 3904, "370.68940000", "961146.36175800", "0"], [1749135240000, "2592.09000000", "2594.78000000", "2590.50000000", "2592.61000000", "1093.59570000", 1749135299999, "2835040.25193400", 5165, "804.43550000", "2085429.74013100", "0"], [1749135300000, "2592.61000000", "2592.62000000", "2587.62000000", "2589.50000000", "1378.00550000", 1749135359999, "3568732.63244900", 5153, "514.95460000", "1333558.18585900", "0"], [1749135360000, "2589.49000000", "2589.49000000", "2579.95000000", "2588.01000000", "2786.79420000", 1749135419999, "7201702.96015900", 11143, "1198.26080000", "3096859.27978700", "0"], [1749135420000, "2588.01000000", "2589.49000000", "2587.10000000", "2587.80000000", "295.56390000", 1749135479999, "764999.19443300", 4108, "147.04830000", "380543.38948200", "0"], [1749135480000, "2587.80000000", "2589.19000000", "2586.81000000", "2588.31000000", "439.58120000", 1749135539999, "1137784.25840500", 3467, "174.18400000", "450783.97881400", "0"], [1749135540000, "2588.31000000", "2589.32000000", "2587.63000000", "2587.78000000", "684.08310000", 1749135599999, "1770828.30012100", 3392, "251.24770000", "650350.93766700", "0"], [1749135600000, "2587.78000000", "2589.80000000", "2587.50000000", "2588.22000000", "553.50440000", 1749135659999, "1432916.74141200", 4087, "427.21590000", "1106041.47975700", "0"], [1749135660000, "2588.22000000", "2589.17000000", "2586.71000000", "2588.26000000", "456.13970000", 1749135719999, "1180362.85479300", 3864, "374.30170000", "968570.45041000", "0"], [1749135720000, "2588.26000000", "2590.45000000", "2587.91000000", "2590.30000000", "621.95630000", 1749135779999, "1610541.79475300", 4930, "294.73200000", "763209.61531600", "0"], [1749135780000, "2590.30000000", "2592.82000000", "2589.51000000", "2590.25000000", "633.38640000", 1749135839999, "1641451.51775400", 5051, "329.10140000", "852855.24587900", "0"], [1749135840000, "2590.25000000", "2590.25000000", "2587.11000000", "2587.84000000", "718.88740000", 1749135899999, "1861182.75212300", 3897, "324.87010000", "841184.90584900", "0"], [1749135900000, "2587.85000000", "2587.85000000", "2584.57000000", "2586.31000000", "315.90240000", 1749135959999, "816893.25827400", 3659, "114.04700000", "294905.12417900", "0"], [1749135960000, "2586.31000000", "2586.60000000", "2584.57000000", "2585.39000000", "247.43060000", 1749136019999, "639697.13934200", 3447, "84.38060000", "218137.67389200", "0"], [1749136020000, "2585.40000000", "2586.50000000", "2585.40000000", "2586.50000000", "98.55840000", 1749136079999, "254861.25821400", 2079, "57.45660000", "148579.62207400", "0"], [1749136080000, "2586.50000000", "2586.59000000", "2582.79000000", "2583.00000000", "312.49190000", 1749136139999, "807479.12610700", 2593, "60.58010000", "156564.97552100", "0"], [1749136140000, "2582.99000000", "2587.44000000", "2582.11000000", "2587.43000000", "538.67090000", 1749136199999, "1392796.80460200", 4008, "359.68040000", "930050.84991500", "0"], [1749136200000, "2587.44000000", "2589.38000000", "2587.44000000", "2588.89000000", "495.99360000", 1749136259999, "1283803.16409500", 2793, "161.56540000", "418155.17258200", "0"], [1749136260000, "2588.89000000", "2588.89000000", "2586.49000000", "2586.87000000", "86.82990000", 1749136319999, "224661.51380700", 1234, "32.23590000", "83390.68710000", "0"], [1749136320000, "2586.86000000", "2588.60000000", "2586.70000000", "2586.70000000", "124.74180000", 1749136379999, "322766.07721800", 1938, "59.12380000", "152968.23665400", "0"], [1749136380000, "2586.71000000", "2587.40000000", "2585.56000000", "2586.99000000", "214.01130000", 1749136439999, "553579.43781000", 1950, "64.66050000", "167229.96884400", "0"], [1749136440000, "2586.99000000", "2587.00000000", "2582.56000000", "2583.35000000", "226.07280000", 1749136499999, "584393.91748400", 2037, "42.54270000", "109961.84047100", "0"], [1749136500000, "2583.36000000", "2584.50000000", "2582.01000000", "2582.70000000", "664.91500000", 1749136559999, "1717638.79856300", 2708, "317.45500000", "820025.36919600", "0"], [1749136560000, "2582.70000000", "2585.99000000", "2582.00000000", "2583.61000000", "168.86440000", 1749136619999, "436374.44161100", 2976, "111.52110000", "288159.65005900", "0"], [1749136620000, "2583.60000000", "2587.70000000", "2583.49000000", "2587.31000000", "199.60600000", 1749136679999, "516135.84571900", 2859, "129.34720000", "334478.13689200", "0"], [1749136680000, "2587.31000000", "2589.10000000", "2587.31000000", "2587.71000000", "256.30960000", 1749136739999, "663342.72707300", 2981, "206.93060000", "535539.32414100", "0"], [1749136740000, "2587.71000000", "2589.20000000", "2587.01000000", "2589.09000000", "135.51220000", 1749136799999, "350708.59423300", 2398, "99.92200000", "258608.00027100", "0"], [1749136800000, "2589.10000000", "2589.30000000", "2588.46000000", "2589.09000000", "453.82050000", 1749136859999, "1174934.57857100", 1663, "124.12560000", "321357.64398400", "0"], [1749136860000, "2589.09000000", "2590.39000000", "2588.03000000", "2588.03000000", "286.89000000", 1749136919999, "742894.19877100", 2881, "196.26790000", "508247.63253000", "0"], [1749136920000, "2588.02000000", "2590.09000000", "2588.02000000", "2589.60000000", "190.35500000", 1749136979999, "492915.92226500", 1566, "135.63490000", "351212.34438000", "0"], [1749136980000, "2589.60000000", "2593.69000000", "2589.60000000", "2593.69000000", "912.24030000", 1749137039999, "2364400.47354100", 2796, "734.89160000", "1904649.02958900", "0"], [1749137040000, "2593.69000000", "2599.08000000", "2593.69000000", "2597.69000000", "1081.01200000", 1749137099999, "2807224.75889600", 4706, "507.61800000", "1318303.62493500", "0"], [1749137100000, "2597.70000000", "2599.65000000", "2595.31000000", "2597.82000000", "1052.50430000", 1749137159999, "2733921.53895100", 3318, "661.97410000", "1719184.67114800", "0"], [1749137160000, "2597.83000000", "2601.00000000", "2597.70000000", "2600.48000000", "1470.82760000", 1749137219999, "3824461.78332200", 3971, "708.33570000", "1841460.81644900", "0"], [1749137220000, "2600.48000000", "2601.80000000", "2599.84000000", "2601.68000000", "416.89260000", 1749137279999, "1084256.77836500", 3733, "234.45780000", "609744.06944300", "0"], [1749137280000, "2601.69000000", "2602.49000000", "2599.84000000", "2599.85000000", "302.78020000", 1749137339999, "787528.40547900", 3152, "131.43320000", "341861.58376100", "0"], [1749137340000, "2599.85000000", "2600.99000000", "2599.43000000", "2600.40000000", "406.02890000", 1749137399999, "1055795.71923000", 1962, "147.32520000", "383033.30275400", "0"], [1749137400000, "2600.39000000", "2601.76000000", "2600.39000000", "2600.52000000", "272.26700000", 1749137459999, "708111.54984700", 2089, "196.26620000", "510435.04482600", "0"], [1749137460000, "2600.53000000", "2600.80000000", "2597.10000000", "2598.61000000", "489.62730000", 1749137519999, "1272133.02433900", 2610, "221.79910000", "576269.28390100", "0"], [1749137520000, "2598.60000000", "2598.70000000", "2597.07000000", "2597.98000000", "205.79770000", 1749137579999, "534643.91373800", 1683, "96.91260000", "251769.22077200", "0"], [1749137580000, "2597.99000000", "2597.99000000", "2594.62000000", "2595.60000000", "315.32160000", 1749137639999, "818466.47853700", 1790, "116.31120000", "301878.88054400", "0"], [1749137640000, "2595.60000000", "2596.20000000", "2595.31000000", "2595.31000000", "137.98880000", 1749137699999, "358177.46284400", 1606, "59.87760000", "155421.53117300", "0"], [1749137700000, "2595.32000000", "2595.32000000", "2593.61000000", "2593.61000000", "189.24460000", 1749137759999, "490922.74838100", 1747, "42.89510000", "111272.76561600", "0"], [1749137760000, "2593.61000000", "2594.67000000", "2593.60000000", "2594.50000000", "156.91880000", 1749137819999, "407076.05137400", 1567, "102.13690000", "264953.56905800", "0"], [1749137820000, "2594.50000000", "2594.61000000", "2592.80000000", "2592.92000000", "76.36220000", 1749137879999, "198091.70185200", 1379, "14.03900000", "36421.60457800", "0"], [1749137880000, "2592.92000000", "2593.49000000", "2590.58000000", "2592.19000000", "444.58810000", 1749137939999, "1152261.81007500", 2415, "200.10290000", "518654.80184400", "0"], [1749137940000, "2592.20000000", "2594.09000000", "2592.00000000", "2594.09000000", "119.84360000", 1749137999999, "310701.57547100", 1942, "87.74060000", "227470.26032500", "0"], [1749138000000, "2594.09000000", "2594.54000000", "2593.70000000", "2594.19000000", "152.21610000", 1749138059999, "394876.64482900", 1326, "93.59390000", "242791.59575600", "0"], [1749138060000, "2594.20000000", "2596.40000000", "2593.50000000", "2595.67000000", "221.35480000", 1749138119999, "574386.47002500", 2166, "142.84190000", "370638.58621900", "0"], [1749138120000, "2595.68000000", "2597.64000000", "2595.67000000", "2595.91000000", "216.66200000", 1749138179999, "562574.53543100", 2154, "145.58680000", "378025.06077700", "0"], [1749138180000, "2595.90000000", "2597.40000000", "2595.62000000", "2596.64000000", "77.09060000", 1749138239999, "200153.72297400", 1381, "35.60110000", "92431.99442600", "0"], [1749138240000, "2596.64000000", "2598.00000000", "2596.00000000", "2596.59000000", "117.07690000", 1749138299999, "304025.13775400", 1965, "41.21540000", "107032.54049900", "0"], [1749138300000, "2596.59000000", "2596.59000000", "2594.14000000", "2594.84000000", "221.94210000", 1749138359999, "576058.09690100", 2108, "150.79200000", "391384.89871300", "0"], [1749138360000, "2594.83000000", "2594.83000000", "2592.40000000", "2593.50000000", "88.13000000", 1749138419999, "228555.05888100", 1885, "21.62340000", "56068.41173100", "0"], [1749138420000, "2593.50000000", "2594.40000000", "2593.42000000", "2593.62000000", "112.90560000", 1749138479999, "292854.95761900", 1482, "22.76600000", "59048.68265100", "0"], [1749138480000, "2593.61000000", "2593.61000000", "2592.11000000", "2592.99000000", "236.80600000", 1749138539999, "614030.04524200", 1604, "78.22670000", "202806.19198300", "0"], [1749138540000, "2593.00000000", "2593.00000000", "2592.20000000", "2592.70000000", "67.91260000", 1749138599999, "176071.18906600", 670, "40.49050000", "104975.37350200", "0"], [1749138600000, "2592.70000000", "2593.00000000", "2591.66000000", "2592.19000000", "92.98960000", 1749138659999, "241054.30687600", 1500, "38.86610000", "100748.04392400", "0"], [1749138660000, "2592.20000000", "2597.30000000", "2592.20000000", "2596.11000000", "554.42790000", 1749138719999, "1438913.75705200", 2520, "372.12760000", "965670.72162400", "0"], [1749138720000, "2596.10000000", "2596.10000000", "2593.49000000", "2594.12000000", "547.62400000", 1749138779999, "1420763.48128600", 2891, "131.78450000", "341902.12955500", "0"], [1749138780000, "2594.12000000", "2594.50000000", "2592.80000000", "2592.81000000", "146.42520000", 1749138839999, "379822.87195800", 1899, "63.18870000", "163910.36538600", "0"], [1749138840000, "2592.81000000", "2594.36000000", "2592.51000000", "2594.00000000", "292.73060000", 1749138899999, "759243.55393200", 1713, "132.22970000", "342969.77565500", "0"], [1749138900000, "2594.00000000", "2594.22000000", "2593.49000000", "2593.61000000", "92.35250000", 1749138959999, "239550.19054400", 754, "73.17410000", "189802.97855000", "0"], [1749138960000, "2593.60000000", "2596.18000000", "2593.60000000", "2595.87000000", "299.23780000", 1749139019999, "776628.35629800", 1984, "188.68650000", "489652.72048000", "0"], [1749139020000, "2595.86000000", "2595.87000000", "2595.24000000", "2595.24000000", "41.01710000", 1749139079999, "106469.31600200", 752, "13.12030000", "34057.13414800", "0"], [1749139080000, "2595.23000000", "2595.32000000", "2591.64000000", "2591.64000000", "230.05860000", 1749139139999, "596500.71453100", 3139, "48.94340000", "126857.03263700", "0"], [1749139140000, "2591.63000000", "2591.63000000", "2588.30000000", "2589.43000000", "343.32620000", 1749139199999, "889048.60875900", 2906, "161.24680000", "417530.01246500", "0"], [1749139200000, "2589.44000000", "2590.00000000", "2588.82000000", "2589.84000000", "453.20250000", 1749139259999, "1173479.52854500", 2089, "217.16720000", "562272.99268500", "0"], [1749139260000, "2589.85000000", "2590.67000000", "2589.60000000", "2590.19000000", "223.10480000", 1749139319999, "577878.27657900", 1346, "127.77680000", "330961.48038500", "0"], [1749139320000, "2590.20000000", "2591.52000000", "2589.76000000", "2590.99000000", "135.84450000", 1749139379999, "351934.75961300", 1488, "92.30600000", "239128.53441700", "0"], [1749139380000, "2590.99000000", "2591.59000000", "2586.35000000", "2586.90000000", "471.58150000", 1749139439999, "1220344.29701100", 3319, "156.16510000", "404078.46011200", "0"], [1749139440000, "2586.90000000", "2588.60000000", "2585.00000000", "2588.60000000", "895.41620000", 1749139499999, "2315995.74728700", 2843, "429.92870000", "1111946.61589700", "0"], [1749139500000, "2588.60000000", "2590.88000000", "2588.60000000", "2590.70000000", "65.28860000", 1749139559999, "169091.31648800", 1457, "35.48030000", "91887.18198800", "0"], [1749139560000, "2590.70000000", "2591.06000000", "2589.60000000", "2589.60000000", "140.12840000", 1749139619999, "362975.88666900", 1607, "68.87900000", "178405.46801800", "0"], [1749139620000, "2589.59000000", "2589.60000000", "2586.71000000", "2587.46000000", "180.27910000", 1749139679999, "466548.88830800", 2658, "22.95860000", "59407.84615400", "0"], [1749139680000, "2587.46000000", "2587.46000000", "2586.10000000", "2586.19000000", "158.94100000", 1749139739999, "411150.50638000", 2958, "68.22230000", "176476.07002900", "0"], [1749139740000, "2586.19000000", "2586.30000000", "2583.84000000", "2585.36000000", "385.51030000", 1749139799999, "996465.75309200", 1949, "91.62320000", "236894.11085500", "0"], [1749139800000, "2585.37000000", "2585.80000000", "2583.20000000", "2584.89000000", "197.58090000", 1749139859999, "510579.40769700", 2341, "109.37210000", "282628.73924600", "0"], [1749139860000, "2584.89000000", "2587.01000000", "2584.76000000", "2586.41000000", "2392.64540000", 1749139919999, "6188965.79078400", 2547, "796.74410000", "2060513.73809500", "0"], [1749139920000, "2586.42000000", "2587.89000000", "2586.21000000", "2587.79000000", "119.70840000", 1749139979999, "309706.95655300", 1794, "58.82730000", "152197.29107000", "0"], [1749139980000, "2587.79000000", "2587.80000000", "2585.31000000", "2585.31000000", "190.46600000", 1749140039999, "492787.34264200", 1233, "37.40180000", "96778.75574100", "0"], [1749140040000, "2585.31000000", "2585.96000000", "2580.86000000", "2580.90000000", "1124.26930000", 1749140099999, "2904766.11515800", 3748, "226.62090000", "585242.15252600", "0"], [1749140100000, "2580.91000000", "2581.06000000", "2577.00000000", "2577.00000000", "833.51660000", 1749140159999, "2149637.82389200", 5795, "337.77440000", "871150.62184600", "0"], [1749140160000, "2577.01000000", "2579.01000000", "2574.69000000", "2574.69000000", "418.65700000", 1749140219999, "1078974.36294000", 3858, "141.87740000", "365769.69200400", "0"], [1749140220000, "2574.68000000", "2575.44000000", "2566.30000000", "2567.69000000", "3159.12620000", 1749140279999, "8116541.57274300", 11930, "1106.38060000", "2842536.77376500", "0"], [1749140280000, "2567.69000000", "2567.69000000", "2558.58000000", "2564.49000000", "5640.85230000", 1749140339999, "14459863.22298600", 14334, "2936.01870000", "7528831.76648900", "0"], [1749140340000, "2564.50000000", "2567.51000000", "2561.96000000", "2564.00000000", "1264.90780000", 1749140399999, "3243909.23829400", 9497, "524.59220000", "1345342.66947300", "0"], [1749140400000, "2564.00000000", "2565.83000000", "2557.36000000", "2562.55000000", "2778.38170000", 1749140459999, "7113626.99122600", 9914, "1130.75260000", "2895361.50896700", "0"], [1749140460000, "2562.54000000", "2567.69000000", "2561.60000000", "2567.69000000", "736.67050000", 1749140519999, "1889127.22448600", 6717, "457.25670000", "1172518.73603100", "0"], [1749140520000, "2567.70000000", "2570.07000000", "2565.70000000", "2568.20000000", "820.92190000", 1749140579999, "2108197.58855300", 5264, "545.85540000", "1401683.21388600", "0"], [1749140580000, "2568.20000000", "2571.00000000", "2566.60000000", "2570.71000000", "291.07960000", 1749140639999, "747783.50540700", 4426, "163.55190000", "420185.31348900", "0"], [1749140640000, "2570.70000000", "2570.70000000", "2565.64000000", "2565.64000000", "237.37220000", 1749140699999, "609685.94103500", 4214, "62.01430000", "159290.94262900", "0"], [1749140700000, "2565.65000000", "2570.34000000", "2564.30000000", "2570.34000000", "327.76370000", 1749140759999, "841541.35713200", 5018, "209.00590000", "536709.41925700", "0"], [1749140760000, "2570.33000000", "2570.33000000", "2565.93000000", "2566.10000000", "318.00750000", 1749140819999, "816874.04612200", 3303, "149.12290000", "383104.29650900", "0"], [1749140820000, "2566.11000000", "2569.01000000", "2564.47000000", "2567.71000000", "1477.70240000", 1749140879999, "3795255.68961400", 4033, "664.87540000", "1707309.43228000", "0"], [1749140880000, "2567.71000000", "2569.10000000", "2562.50000000", "2563.30000000", "400.41620000", 1749140939999, "1027143.37846900", 4455, "103.38840000", "265250.98453400", "0"], [1749140940000, "2563.30000000", "2565.40000000", "2562.75000000", "2564.89000000", "230.84410000", 1749140999999, "591957.57591500", 2675, "135.88530000", "348437.87703000", "0"], [1749141000000, "2564.89000000", "2567.50000000", "2563.96000000", "2565.99000000", "488.80500000", 1749141059999, "1254334.97101000", 4752, "109.57570000", "281118.86854800", "0"], [1749141060000, "2566.00000000", "2567.39000000", "2562.79000000", "2563.29000000", "279.36930000", 1749141119999, "716723.59018900", 4744, "86.57790000", "222119.69658800", "0"], [1749141120000, "2563.29000000", "2565.30000000", "2561.99000000", "2563.12000000", "1801.30750000", 1749141179999, "4616781.34831700", 5938, "258.27920000", "662094.60408800", "0"], [1749141180000, "2563.11000000", "2567.09000000", "2561.00000000", "2566.73000000", "773.86630000", 1749141239999, "1984343.19156000", 5345, "269.48070000", "690844.07629600", "0"], [1749141240000, "2566.73000000", "2567.20000000", "2564.51000000", "2564.51000000", "173.40570000", 1749141299999, "444972.92607500", 3280, "71.85440000", "184386.62511400", "0"], [1749141300000, "2564.51000000", "2564.71000000", "2562.41000000", "2563.46000000", "255.38380000", 1749141359999, "654742.31082100", 4065, "116.94370000", "299792.06669800", "0"], [1749141360000, "2563.46000000", "2566.50000000", "2563.13000000", "2566.04000000", "257.82970000", 1749141419999, "661486.11032200", 2959, "214.39970000", "550095.04911800", "0"], [1749141420000, "2566.05000000", "2566.50000000", "2562.99000000", "2564.70000000", "347.36890000", 1749141479999, "890978.10611800", 3751, "135.00040000", "346221.76312300", "0"], [1749141480000, "2564.71000000", "2565.99000000", "2561.46000000", "2561.46000000", "229.98700000", 1749141539999, "589440.60692000", 3355, "118.40550000", "303441.54358500", "0"], [1749141540000, "2561.46000000", "2561.92000000", "2558.20000000", "2561.92000000", "726.32670000", 1749141599999, "1859392.41801500", 5203, "259.17410000", "663391.10244300", "0"], [1749141600000, "2561.92000000", "2561.93000000", "2558.00000000", "2559.23000000", "1304.49390000", 1749141659999, "3339018.37904900", 5261, "350.69250000", "897533.03465500", "0"], [1749141660000, "2559.23000000", "2564.48000000", "2558.13000000", "2564.40000000", "1309.42850000", 1749141719999, "3353910.56969000", 6009, "823.59370000", "2109226.13664400", "0"], [1749141720000, "2564.40000000", "2571.93000000", "2564.40000000", "2569.51000000", "1795.17430000", 1749141779999, "4611930.66220800", 7582, "1475.92130000", "3791918.41973800", "0"], [1749141780000, "2569.50000000", "2572.27000000", "2567.01000000", "2567.01000000", "552.65330000", 1749141839999, "1420071.48109000", 4743, "341.52890000", "877629.89593600", "0"], [1749141840000, "2567.02000000", "2569.49000000", "2565.20000000", "2566.25000000", "844.97350000", 1749141899999, "2169263.11653200", 4429, "290.29630000", "745191.05795800", "0"], [1749141900000, "2566.19000000", "2566.20000000", "2562.27000000", "2563.00000000", "1194.83550000", 1749141959999, "3062790.73451100", 4723, "696.93730000", "1786359.19424000", "0"], [1749141960000, "2562.99000000", "2563.54000000", "2560.23000000", "2562.40000000", "911.49280000", 1749142019999, "2335284.43233900", 5425, "505.30000000", "1294873.60142100", "0"], [1749142020000, "2562.40000000", "2562.90000000", "2559.50000000", "2562.00000000", "562.20710000", 1749142079999, "1440069.16296500", 6206, "342.07990000", "876306.71850000", "0"], [1749142080000, "2562.00000000", "2563.28000000", "2559.64000000", "2559.73000000", "1570.63290000", 1749142139999, "4023463.57994000", 6313, "992.73420000", "2543152.88317400", "0"], [1749142140000, "2559.72000000", "2564.13000000", "2558.32000000", "2562.77000000", "986.45050000", 1749142199999, "2526716.33012500", 5232, "833.87140000", "2135882.66136600", "0"], [1749142200000, "2562.73000000", "2565.10000000", "2558.41000000", "2564.90000000", "605.05930000", 1749142259999, "1550113.69486700", 6640, "313.92160000", "804331.30562300", "0"], [1749142260000, "2564.93000000", "2565.70000000", "2558.00000000", "2558.01000000", "737.62800000", 1749142319999, "1890170.86573900", 5852, "381.15900000", "977106.78200000", "0"], [1749142320000, "2558.01000000", "2559.50000000", "2552.91000000", "2555.49000000", "3370.61600000", 1749142379999, "8614116.72546900", 10784, "1273.73870000", "3255845.11717800", "0"], [1749142380000, "2555.50000000", "2558.63000000", "2554.38000000", "2558.35000000", "1225.66720000", 1749142439999, "3134125.15382900", 7929, "762.52570000", "1949890.69134600", "0"], [1749142440000, "2558.35000000", "2559.30000000", "2557.10000000", "2558.82000000", "288.41030000", 1749142499999, "737814.22124200", 4740, "129.19680000", "330504.56567900", "0"], [1749142500000, "2558.82000000", "2563.10000000", "2557.61000000", "2562.20000000", "837.65080000", 1749142559999, "2143959.65643600", 6419, "669.82100000", "1714302.34899600", "0"], [1749142560000, "2562.20000000", "2563.75000000", "2559.72000000", "2562.57000000", "692.21870000", 1749142619999, "1772971.82565900", 4619, "355.86010000", "911448.81704000", "0"], [1749142620000, "2562.56000000", "2562.64000000", "2561.10000000", "2562.05000000", "348.98140000", 1749142679999, "894023.24361600", 2595, "242.31520000", "620745.47396300", "0"], [1749142680000, "2562.06000000", "2562.63000000", "2560.90000000", "2561.81000000", "330.81780000", 1749142739999, "847482.28628500", 2912, "177.98240000", "455912.07033800", "0"], [1749142740000, "2561.80000000", "2562.12000000", "2558.70000000", "2559.38000000", "588.64110000", 1749142799999, "1506780.06362000", 3890, "279.01350000", "714137.52438900", "0"], [1749142800000, "2559.39000000", "2562.81000000", "2558.61000000", "2562.68000000", "912.31650000", 1749142859999, "2335613.02629100", 5523, "624.19170000", "1598008.46675200", "0"], [1749142860000, "2562.68000000", "2563.87000000", "2561.11000000", "2562.93000000", "644.47450000", 1749142919999, "1651706.05114600", 5265, "381.93970000", "978871.71637300", "0"], [1749142920000, "2562.93000000", "2567.81000000", "2562.86000000", "2564.54000000", "1072.05490000", 1749142979999, "2750996.74117800", 5573, "469.31050000", "1204039.94145500", "0"], [1749142980000, "2564.53000000", "2567.19000000", "2563.70000000", "2565.31000000", "332.95680000", 1749143039999, "854213.65507900", 4290, "124.09670000", "318324.00592900", "0"], [1749143040000, "2565.30000000", "2567.10000000", "2564.00000000", "2564.01000000", "373.07910000", 1749143099999, "957298.45988500", 3876, "119.91200000", "307656.31968000", "0"], [1749143100000, "2564.00000000", "2564.00000000", "2561.20000000", "2562.47000000", "348.61500000", 1749143159999, "893287.50066900", 3846, "189.65440000", "485921.39361500", "0"], [1749143160000, "2562.46000000", "2563.20000000", "2560.00000000", "2560.15000000", "256.21030000", 1749143219999, "656385.85818900", 3467, "106.40000000", "272582.31016700", "0"], [1749143220000, "2560.15000000", "2564.98000000", "2559.71000000", "2564.98000000", "433.86360000", 1749143279999, "1111909.42565600", 3461, "281.58700000", "721709.55177100", "0"], [1749143280000, "2564.98000000", "2572.52000000", "2564.98000000", "2571.69000000", "1482.08260000", 1749143339999, "3809875.72887600", 5073, "883.95110000", "2271966.72609400", "0"], [1749143340000, "2571.68000000", "2573.42000000", "2568.99000000", "2569.61000000", "491.09160000", 1749143399999, "1262919.98975800", 3955, "223.49240000", "574775.00375200", "0"], [1749143400000, "2569.61000000", "2570.50000000", "2568.70000000", "2570.39000000", "254.87530000", 1749143459999, "654906.70844100", 2761, "196.27010000", "504305.20407400", "0"], [1749143460000, "2570.40000000", "2571.32000000", "2569.71000000", "2570.69000000", "155.95920000", 1749143519999, "400911.81142500", 1787, "108.80580000", "279688.30438100", "0"], [1749143520000, "2570.70000000", "2570.70000000", "2569.01000000", "2569.69000000", "130.15510000", 1749143579999, "334465.01180500", 1919, "54.09650000", "139012.36394100", "0"], [1749143580000, "2569.70000000", "2572.00000000", "2569.70000000", "2570.79000000", "368.63750000", 1749143639999, "947877.42768800", 2275, "148.53080000", "381893.25146400", "0"], [1749143640000, "2570.78000000", "2572.73000000", "2569.41000000", "2570.80000000", "535.08230000", 1749143699999, "1375753.10520800", 2784, "386.17970000", "992879.53208300", "0"], [1749143700000, "2570.80000000", "2575.84000000", "2570.80000000", "2573.55000000", "1241.00070000", 1749143759999, "3194904.40001600", 4849, "696.91880000", "1793960.69270200", "0"], [1749143760000, "2573.56000000", "2577.05000000", "2573.56000000", "2575.61000000", "507.50560000", 1749143819999, "1307454.91900000", 3098, "259.33870000", "668092.30804000", "0"], [1749143820000, "2575.60000000", "2576.11000000", "2571.60000000", "2575.16000000", "453.26980000", 1749143879999, "1166439.30433700", 3567, "230.40790000", "593023.68620200", "0"], [1749143880000, "2575.17000000", "2575.54000000", "2573.49000000", "2574.30000000", "283.59290000", 1749143939999, "730005.30009500", 2395, "167.48350000", "431090.71605800", "0"], [1749143940000, "2574.29000000", "2577.47000000", "2574.29000000", "2574.71000000", "320.69160000", 1749143999999, "826180.30537200", 3452, "122.19310000", "314788.18232100", "0"], [1749144000000, "2574.71000000", "2574.77000000", "2572.51000000", "2574.49000000", "367.49380000", 1749144059999, "945887.00442000", 3095, "73.08380000", "188108.58730400", "0"], [1749144060000, "2574.49000000", "2574.99000000", "2573.95000000", "2574.71000000", "94.80930000", 1749144119999, "244082.30293100", 1880, "49.22690000", "126738.78895600", "0"], [1749144120000, "2574.70000000", "2574.70000000", "2568.74000000", "2569.63000000", "513.25190000", 1749144179999, "1319303.91049300", 3253, "110.36620000", "283614.60706000", "0"], [1749144180000, "2569.63000000", "2570.00000000", "2568.50000000", "2568.95000000", "368.76440000", 1749144239999, "947565.56778900", 2001, "151.75050000", "389925.67017300", "0"], [1749144240000, "2568.96000000", "2570.14000000", "2568.70000000", "2569.99000000", "137.35490000", 1749144299999, "352915.72842000", 2014, "99.96160000", "256838.20275800", "0"], [1749144300000, "2569.99000000", "2570.40000000", "2565.73000000", "2566.59000000", "572.51730000", 1749144359999, "1469595.10705000", 2559, "85.87610000", "220412.71210700", "0"], [1749144360000, "2566.60000000", "2568.00000000", "2566.59000000", "2568.00000000", "207.30180000", 1749144419999, "532228.77554600", 1876, "89.40840000", "229536.31853200", "0"], [1749144420000, "2568.00000000", "2569.00000000", "2567.06000000", "2568.99000000", "221.98280000", 1749144479999, "569997.11246900", 2310, "44.42580000", "114087.15808500", "0"], [1749144480000, "2569.00000000", "2572.30000000", "2569.00000000", "2572.30000000", "134.85200000", 1749144539999, "346699.88681500", 1204, "85.87470000", "220780.25346100", "0"], [1749144540000, "2572.29000000", "2572.90000000", "2572.11000000", "2572.12000000", "70.45250000", 1749144599999, "181238.37767300", 620, "22.30220000", "57374.06926000", "0"], [1749144600000, "2572.11000000", "2573.00000000", "2570.91000000", "2572.00000000", "215.03900000", 1749144659999, "553089.71093400", 2753, "71.79490000", "184644.20223800", "0"], [1749144660000, "2572.00000000", "2572.00000000", "2568.00000000", "2570.59000000", "302.79030000", 1749144719999, "777953.35434200", 2871, "205.64180000", "528280.04252000", "0"], [1749144720000, "2570.60000000", "2573.60000000", "2570.60000000", "2572.19000000", "182.78470000", 1749144779999, "470186.20574000", 2303, "132.57020000", "341004.18060700", "0"], [1749144780000, "2572.19000000", "2572.50000000", "2571.20000000", "2571.99000000", "308.07820000", 1749144839999, "792313.56675500", 2300, "122.45790000", "314939.45976200", "0"], [1749144840000, "2571.99000000", "2572.24000000", "2569.30000000", "2569.30000000", "168.43920000", 1749144899999, "433076.93410900", 1977, "28.57440000", "73477.40852400", "0"], [1749144900000, "2569.31000000", "2569.99000000", "2566.74000000", "2568.79000000", "255.91260000", 1749144959999, "657245.23501200", 3056, "83.97790000", "215673.25636800", "0"], [1749144960000, "2568.79000000", "2569.00000000", "2568.30000000", "2568.99000000", "174.16050000", 1749145019999, "447383.18793700", 1922, "65.02880000", "167032.81342600", "0"], [1749145020000, "2569.00000000", "2571.99000000", "2568.91000000", "2571.70000000", "114.02910000", 1749145079999, "293095.49319600", 1675, "81.47670000", "209418.11823000", "0"], [1749145080000, "2571.70000000", "2572.90000000", "2571.38000000", "2571.38000000", "143.73720000", 1749145139999, "369692.32646300", 1511, "72.50380000", "186488.66285900", "0"], [1749145140000, "2571.38000000", "2573.10000000", "2571.38000000", "2572.81000000", "56.41050000", 1749145199999, "145110.41717500", 1044, "35.50080000", "91322.69720300", "0"], [1749145200000, "2572.80000000", "2574.29000000", "2572.51000000", "2573.20000000", "192.51780000", 1749145259999, "495361.24592000", 2204, "91.89180000", "236425.03339400", "0"], [1749145260000, "2573.20000000", "2574.00000000", "2573.19000000", "2573.40000000", "128.58540000", 1749145319999, "330936.12011900", 1195, "54.97770000", "141486.55835800", "0"], [1749145320000, "2573.40000000", "2573.40000000", "2571.93000000", "2572.31000000", "144.11310000", 1749145379999, "370748.56740000", 1683, "48.11270000", "123773.14863000", "0"], [1749145380000, "2572.31000000", "2574.87000000", "2572.31000000", "2574.03000000", "128.87730000", 1749145439999, "331709.16820700", 1668, "64.47180000", "165928.77804200", "0"], [1749145440000, "2574.02000000", "2574.30000000", "2570.00000000", "2570.15000000", "79.57040000", 1749145499999, "204628.74305500", 1889, "20.88220000", "53709.31957400", "0"], [1749145500000, "2570.14000000", "2570.29000000", "2568.99000000", "2569.50000000", "137.27110000", 1749145559999, "352744.66429700", 1931, "56.88440000", "146165.78737300", "0"], [1749145560000, "2569.50000000", "2569.50000000", "2565.10000000", "2565.76000000", "257.28920000", 1749145619999, "660285.70831700", 3148, "59.04120000", "151496.57817100", "0"], [1749145620000, "2565.76000000", "2567.00000000", "2564.49000000", "2566.49000000", "158.37630000", 1749145679999, "406402.81425600", 2026, "35.21960000", "90369.92968600", "0"], [1749145680000, "2566.49000000", "2566.66000000", "2565.47000000", "2565.77000000", "97.84120000", 1749145739999, "251073.38990300", 1806, "22.99080000", "58993.99881700", "0"], [1749145740000, "2565.77000000", "2565.77000000", "2563.88000000", "2564.30000000", "184.68000000", 1749145799999, "473627.51231300", 1787, "37.85840000", "97088.94201000", "0"], [1749145800000, "2564.29000000", "2566.20000000", "2564.02000000", "2565.40000000", "109.62810000", 1749145859999, "281206.18594100", 1734, "55.44900000", "142228.42393900", "0"], [1749145860000, "2565.41000000", "2565.41000000", "2563.70000000", "2563.72000000", "161.99990000", 1749145919999, "415398.65634600", 1726, "27.07200000", "69419.56975100", "0"], [1749145920000, "2563.71000000", "2567.20000000", "2563.08000000", "2566.49000000", "213.64480000", 1749145979999, "548134.96523400", 2162, "120.83850000", "310009.22461900", "0"], [1749145980000, "2566.49000000", "2570.73000000", "2566.49000000", "2570.00000000", "371.81060000", 1749146039999, "955140.00781600", 1861, "296.61980000", "761961.10680800", "0"], [1749146040000, "2570.01000000", "2570.01000000", "2567.91000000", "2569.98000000", "323.15870000", 1749146099999, "830100.65486600", 2165, "216.24370000", "555444.76746000", "0"], [1749146100000, "2570.00000000", "2570.75000000", "2566.84000000", "2566.86000000", "205.81600000", 1749146159999, "528694.27432000", 2262, "104.90480000", "269457.77128000", "0"], [1749146160000, "2566.86000000", "2570.94000000", "2566.86000000", "2569.98000000", "235.78420000", 1749146219999, "605833.71308700", 2043, "175.42370000", "450715.26448100", "0"], [1749146220000, "2569.98000000", "2570.32000000", "2568.99000000", "2569.00000000", "69.00420000", 1749146279999, "177327.50449000", 1414, "20.02220000", "51453.65061300", "0"], [1749146280000, "2568.99000000", "2571.00000000", "2568.10000000", "2571.00000000", "93.58560000", 1749146339999, "240515.93885800", 1508, "41.96300000", "107838.06519000", "0"], [1749146340000, "2570.99000000", "2570.99000000", "2569.80000000", "2570.20000000", "128.97610000", 1749146399999, "331550.88743100", 1110, "43.25000000", "111174.16482100", "0"], [1749146400000, "2570.19000000", "2571.20000000", "2568.79000000", "2571.20000000", "267.79130000", 1749146459999, "688181.15387300", 2036, "113.41660000", "291462.99572100", "0"], [1749146460000, "2571.20000000", "2573.79000000", "2571.19000000", "2572.53000000", "445.22570000", 1749146519999, "1145308.41621500", 3167, "197.26940000", "507443.84868100", "0"], [1749146520000, "2572.54000000", "2574.50000000", "2570.55000000", "2571.70000000", "199.74270000", 1749146579999, "513942.30475600", 2961, "97.44780000", "250732.15799800", "0"], [1749146580000, "2571.70000000", "2571.70000000", "2569.48000000", "2569.79000000", "178.75560000", 1749146639999, "459480.66403700", 3521, "78.62830000", "202111.06000600", "0"], [1749146640000, "2569.78000000", "2570.14000000", "2568.20000000", "2569.99000000", "148.69420000", 1749146699999, "382029.37254600", 2317, "55.52900000", "142670.00004500", "0"], [1749146700000, "2570.00000000", "2570.00000000", "2568.00000000", "2568.90000000", "111.55940000", 1749146759999, "286603.39031000", 1910, "33.55180000", "86187.18574400", "0"], [1749146760000, "2568.89000000", "2569.29000000", "2565.42000000", "2566.80000000", "165.67260000", 1749146819999, "425281.65403200", 2413, "45.47620000", "116708.22916600", "0"], [1749146820000, "2566.80000000", "2567.51000000", "2565.81000000", "2566.53000000", "89.35670000", 1749146879999, "229374.11347200", 1524, "40.20980000", "103212.98074400", "0"], [1749146880000, "2566.50000000", "2568.20000000", "2565.10000000", "2568.19000000", "110.73930000", 1749146939999, "284209.91994700", 1895, "52.24230000", "134089.51181800", "0"], [1749146940000, "2568.19000000", "2570.20000000", "2566.99000000", "2570.19000000", "90.12900000", 1749146999999, "231502.20266600", 1753, "54.24120000", "139338.92255800", "0"], [1749147000000, "2570.19000000", "2571.00000000", "2566.61000000", "2566.61000000", "272.86720000", 1749147059999, "701127.14648800", 2755, "130.05530000", "334152.87504300", "0"], [1749147060000, "2566.60000000", "2568.87000000", "2566.46000000", "2567.50000000", "83.17140000", 1749147119999, "213537.68581000", 2343, "38.94520000", "99988.65333200", "0"], [1749147120000, "2567.50000000", "2568.50000000", "2563.60000000", "2564.48000000", "254.56480000", 1749147179999, "653099.52651100", 3796, "98.84200000", "253595.58595400", "0"], [1749147180000, "2564.47000000", "2566.10000000", "2556.40000000", "2558.44000000", "2095.09550000", 1749147239999, "5364182.44154300", 6938, "772.83080000", "1978752.15221900", "0"], [1749147240000, "2558.44000000", "2559.86000000", "2556.92000000", "2559.44000000", "1046.20240000", 1749147299999, "2676750.29445800", 6059, "626.49780000", "1602935.69373400", "0"], [1749147300000, "2559.44000000", "2563.50000000", "2558.47000000", "2562.90000000", "956.52460000", 1749147359999, "2449783.60143100", 5539, "677.34610000", "1734837.14769200", "0"], [1749147360000, "2562.90000000", "2564.64000000", "2556.51000000", "2556.72000000", "578.87010000", 1749147419999, "1482597.44603300", 5434, "197.23600000", "505332.89082100", "0"], [1749147420000, "2556.71000000", "2565.04000000", "2554.32000000", "2565.00000000", "715.54830000", 1749147479999, "1831090.83348700", 6525, "314.01480000", "803944.69035100", "0"], [1749147480000, "2565.01000000", "2568.94000000", "2564.05000000", "2568.51000000", "558.70170000", 1749147539999, "1434295.93128400", 4237, "392.91220000", "1008687.30945500", "0"], [1749147540000, "2568.50000000", "2572.52000000", "2568.50000000", "2571.62000000", "508.95590000", 1749147599999, "1308559.42960300", 3710, "319.00440000", "820175.23575400", "0"], [1749147600000, "2571.63000000", "2574.24000000", "2570.79000000", "2572.48000000", "586.14570000", 1749147659999, "1507573.96284100", 3910, "274.86110000", "706907.08900500", "0"], [1749147660000, "2572.48000000", "2572.83000000", "2570.79000000", "2572.31000000", "193.69250000", 1749147719999, "498116.14921600", 1820, "114.48240000", "294424.45791600", "0"], [1749147720000, "2572.32000000", "2575.70000000", "2572.31000000", "2573.22000000", "450.38060000", 1749147779999, "1159352.39648000", 3287, "279.21490000", "718771.08720400", "0"], [1749147780000, "2573.22000000", "2577.30000000", "2573.04000000", "2576.51000000", "295.03460000", 1749147839999, "759965.96597700", 2985, "198.29240000", "510730.92263700", "0"], [1749147840000, "2576.51000000", "2578.57000000", "2576.51000000", "2577.74000000", "370.59600000", 1749147899999, "955289.52192000", 2372, "257.04680000", "662556.42848100", "0"], [1749147900000, "2577.75000000", "2578.19000000", "2575.65000000", "2576.33000000", "259.85730000", 1749147959999, "669576.22527100", 1628, "133.14940000", "343083.80146600", "0"], [1749147960000, "2576.32000000", "2577.00000000", "2575.55000000", "2576.94000000", "136.97670000", 1749148019999, "352898.47324800", 1365, "54.14170000", "139489.66805300", "0"], [1749148020000, "2576.94000000", "2578.50000000", "2576.85000000", "2578.50000000", "125.65590000", 1749148079999, "323919.68067800", 1444, "92.61410000", "238741.67171400", "0"], [1749148080000, "2578.50000000", "2578.50000000", "2576.28000000", "2576.66000000", "421.71110000", 1749148139999, "1086779.54724100", 2091, "234.38850000", "604005.12684400", "0"], [1749148140000, "2576.66000000", "2577.56000000", "2575.69000000", "2577.56000000", "163.04680000", 1749148199999, "420092.26841400", 1304, "70.53850000", "181747.19665200", "0"], [1749148200000, "2577.57000000", "2583.48000000", "2577.41000000", "2582.00000000", "1039.84000000", 1749148259999, "2684087.25591500", 5536, "560.08440000", "1445400.22815700", "0"], [1749148260000, "2582.00000000", "2583.99000000", "2581.52000000", "2581.52000000", "774.87720000", 1749148319999, "2001668.62835800", 3486, "658.30800000", "1700596.02124500", "0"], [1749148320000, "2581.52000000", "2582.50000000", "2577.51000000", "2578.22000000", "277.24210000", 1749148379999, "715329.31285700", 3044, "74.95380000", "193418.34292000", "0"], [1749148380000, "2578.22000000", "2579.50000000", "2576.20000000", "2576.20000000", "300.64330000", 1749148439999, "775187.26976800", 2629, "130.97640000", "337763.55516400", "0"], [1749148440000, "2576.20000000", "2578.99000000", "2574.42000000", "2578.99000000", "697.03920000", 1749148499999, "1795717.85203700", 3374, "386.57820000", "996051.54974100", "0"], [1749148500000, "2579.00000000", "2582.29000000", "2578.99000000", "2582.29000000", "191.34430000", 1749148559999, "493735.72917500", 3017, "146.00860000", "376759.85879400", "0"], [1749148560000, "2582.30000000", "2583.52000000", "2580.97000000", "2582.04000000", "323.50820000", 1749148619999, "835361.79966700", 3373, "196.49940000", "507380.80381200", "0"], [1749148620000, "2582.04000000", "2583.30000000", "2579.68000000", "2580.92000000", "676.38580000", 1749148679999, "1745910.78385900", 3304, "308.29190000", "795652.58697900", "0"], [1749148680000, "2580.92000000", "2581.86000000", "2580.00000000", "2580.01000000", "155.93530000", 1749148739999, "402450.42288100", 3067, "68.73630000", "177409.42105000", "0"], [1749148740000, "2580.00000000", "2582.00000000", "2578.71000000", "2580.88000000", "1178.34710000", 1749148799999, "3040247.92010600", 2374, "165.26220000", "426469.05075100", "0"], [1749148800000, "2580.88000000", "2582.29000000", "2579.00000000", "2581.98000000", "320.31280000", 1749148859999, "826525.43913900", 2973, "234.03060000", "603873.54195200", "0"], [1749148860000, "2581.98000000", "2582.61000000", "2579.01000000", "2579.39000000", "211.44230000", 1749148919999, "545743.99217200", 2877, "128.90540000", "332701.06513600", "0"], [1749148920000, "2579.40000000", "2579.52000000", "2575.73000000", "2577.17000000", "648.56830000", 1749148979999, "1671614.48161500", 2583, "120.56260000", "310641.89648700", "0"], [1749148980000, "2577.16000000", "2578.35000000", "2576.70000000", "2576.71000000", "316.07250000", 1749149039999, "814718.24876600", 2321, "190.16340000", "490164.07589600", "0"], [1749149040000, "2576.71000000", "2577.00000000", "2574.30000000", "2576.99000000", "328.05750000", 1749149099999, "844985.76336700", 2408, "221.18270000", "569757.37218600", "0"], [1749149100000, "2577.00000000", "2580.55000000", "2576.99000000", "2577.49000000", "315.98250000", 1749149159999, "814846.61299900", 2711, "151.02790000", "389430.42760100", "0"], [1749149160000, "2577.48000000", "2577.67000000", "2572.75000000", "2573.46000000", "197.34590000", 1749149219999, "508202.40637600", 2483, "59.93240000", "154341.01223400", "0"], [1749149220000, "2573.46000000", "2576.31000000", "2572.87000000", "2576.31000000", "357.23530000", 1749149279999, "919658.84265600", 2543, "280.03140000", "720880.24872300", "0"], [1749149280000, "2576.31000000", "2579.79000000", "2576.10000000", "2577.90000000", "343.39450000", 1749149339999, "885290.98073200", 2451, "256.51960000", "661307.99029300", "0"], [1749149340000, "2577.90000000", "2579.70000000", "2577.71000000", "2579.36000000", "126.52860000", 1749149399999, "326302.81715000", 1800, "49.00580000", "126373.95570300", "0"], [1749149400000, "2579.36000000", "2580.62000000", "2578.80000000", "2579.62000000", "288.88850000", 1749149459999, "745310.64093100", 2576, "110.02360000", "283847.41437000", "0"], [1749149460000, "2579.61000000", "2582.24000000", "2578.95000000", "2581.13000000", "171.68990000", 1749149519999, "443184.14173700", 1902, "126.84040000", "327433.45365700", "0"], [1749149520000, "2581.13000000", "2582.19000000", "2579.60000000", "2579.60000000", "169.31930000", 1749149579999, "437028.26630100", 1649, "53.25560000", "137462.67404700", "0"], [1749149580000, "2579.60000000", "2579.61000000", "2578.57000000", "2578.61000000", "94.40180000", 1749149639999, "243475.86174800", 1513, "33.13350000", "85452.44111000", "0"], [1749149640000, "2578.62000000", "2579.15000000", "2577.82000000", "2578.39000000", "286.30830000", 1749149699999, "738244.14932600", 1162, "226.90130000", "585067.49802400", "0"], [1749149700000, "2578.40000000", "2581.00000000", "2577.82000000", "2580.99000000", "69.54210000", 1749149759999, "179359.58205800", 1415, "42.76860000", "110313.42962300", "0"], [1749149760000, "2580.99000000", "2581.35000000", "2577.56000000", "2577.56000000", "81.93000000", 1749149819999, "211353.95655200", 1408, "22.71430000", "58593.18325000", "0"], [1749149820000, "2577.56000000", "2577.56000000", "2575.00000000", "2575.98000000", "141.23250000", 1749149879999, "363805.37110400", 1739, "46.70870000", "120305.18841300", "0"], [1749149880000, "2575.98000000", "2576.90000000", "2575.98000000", "2576.08000000", "154.23110000", 1749149939999, "397363.62130700", 1313, "33.66220000", "86721.99980000", "0"], [1749149940000, "2576.07000000", "2576.80000000", "2575.71000000", "2576.30000000", "109.69320000", 1749149999999, "282594.68540800", 1007, "59.84980000", "154184.09979900", "0"], [1749150000000, "2576.30000000", "2577.48000000", "2575.90000000", "2577.12000000", "263.84130000", 1749150059999, "679788.80990300", 2499, "89.56260000", "230758.19658300", "0"], [1749150060000, "2577.11000000", "2578.30000000", "2576.62000000", "2577.92000000", "112.97100000", 1749150119999, "291178.21192300", 2210, "62.93490000", "162209.39466200", "0"], [1749150120000, "2577.92000000", "2578.15000000", "2576.00000000", "2576.01000000", "113.25070000", 1749150179999, "291878.19515600", 1953, "47.94590000", "123561.99274700", "0"], [1749150180000, "2576.01000000", "2577.00000000", "2573.70000000", "2574.86000000", "189.86730000", 1749150239999, "488944.14667400", 2458, "45.90940000", "118236.81425900", "0"], [1749150240000, "2574.85000000", "2575.00000000", "2570.61000000", "2570.89000000", "893.10480000", 1749150299999, "2297003.82540400", 2932, "261.04090000", "671257.37598500", "0"], [1749150300000, "2570.89000000", "2571.90000000", "2570.01000000", "2571.20000000", "224.74440000", 1749150359999, "577811.58067600", 2051, "114.58930000", "294591.26744800", "0"], [1749150360000, "2571.20000000", "2572.52000000", "2570.54000000", "2571.51000000", "199.61850000", 1749150419999, "513291.81565500", 2103, "115.30610000", "296511.89599400", "0"], [1749150420000, "2571.51000000", "2571.51000000", "2569.20000000", "2571.39000000", "196.34070000", 1749150479999, "504676.26738900", 2325, "96.10400000", "247001.43466600", "0"], [1749150480000, "2571.39000000", "2575.18000000", "2571.10000000", "2574.43000000", "273.13600000", 1749150539999, "702863.73036300", 2502, "173.38060000", "446165.47937400", "0"], [1749150540000, "2574.42000000", "2575.56000000", "2574.11000000", "2575.08000000", "268.84290000", 1749150599999, "692197.44320700", 2065, "93.94410000", "241893.73726900", "0"], [1749150600000, "2575.08000000", "2576.00000000", "2573.54000000", "2573.54000000", "137.15600000", 1749150659999, "353262.73229200", 1884, "74.54760000", "192008.79364800", "0"], [1749150660000, "2573.54000000", "2573.54000000", "2570.30000000", "2571.00000000", "129.11110000", 1749150719999, "332057.63063100", 2613, "25.88550000", "66565.39754000", "0"], [1749150720000, "2570.99000000", "2570.99000000", "2568.67000000", "2568.69000000", "257.73450000", 1749150779999, "662442.80594800", 2855, "135.43670000", "348128.39755800", "0"], [1749150780000, "2568.70000000", "2569.39000000", "2566.00000000", "2567.08000000", "232.38240000", 1749150839999, "596616.28164700", 2709, "73.69820000", "189192.72517600", "0"], [1749150840000, "2567.07000000", "2567.07000000", "2563.48000000", "2564.37000000", "358.95990000", 1749150899999, "920801.99584000", 3454, "145.42290000", "372989.50642100", "0"], [1749150900000, "2564.36000000", "2566.09000000", "2561.51000000", "2563.41000000", "477.91460000", 1749150959999, "1225512.88933100", 4898, "221.41350000", "567983.15308500", "0"], [1749150960000, "2563.40000000", "2563.71000000", "2556.20000000", "2556.52000000", "1430.71140000", 1749151019999, "3662910.76932000", 6110, "541.97880000", "1387595.75341700", "0"], [1749151020000, "2556.53000000", "2556.53000000", "2514.37000000", "2519.24000000", "16628.92370000", 1749151079999, "42136582.04952400", 36483, "6134.04120000", "15543473.75293600", "0"], [1749151080000, "2519.24000000", "2530.52000000", "2506.86000000", "2520.67000000", "8627.78850000", 1749151139999, "21720244.09184700", 23174, "3625.85760000", "9126069.24942800", "0"], [1749151140000, "2520.67000000", "2520.67000000", "2506.40000000", "2518.55000000", "4333.27780000", 1749151199999, "10892747.83669800", 16433, "1788.27320000", "4495286.72156500", "0"], [1749151200000, "2518.55000000", "2525.50000000", "2513.37000000", "2524.70000000", "2483.33670000", 1749151259999, "6254550.07000900", 12002, "1040.80370000", "2621131.01965900", "0"], [1749151260000, "2524.70000000", "2528.36000000", "2520.64000000", "2526.00000000", "1058.31690000", 1749151319999, "2671405.72633800", 8482, "590.53910000", "1490569.16462400", "0"], [1749151320000, "2525.99000000", "2526.69000000", "2519.46000000", "2521.27000000", "831.55510000", 1749151379999, "2097285.81168400", 6995, "385.17690000", "971343.91777800", "0"], [1749151380000, "2521.26000000", "2531.40000000", "2520.15000000", "2529.30000000", "1535.96820000", 1749151439999, "3882472.29143800", 7445, "1073.70580000", "2714278.28839200", "0"], [1749151440000, "2529.29000000", "2531.00000000", "2525.20000000", "2530.22000000", "986.53180000", 1749151499999, "2494493.77120300", 7199, "517.96200000", "1309584.98754000", "0"], [1749151500000, "2530.21000000", "2533.86000000", "2528.29000000", "2533.26000000", "765.21880000", 1749151559999, "1936882.21905200", 7028, "360.76710000", "913115.95948000", "0"], [1749151560000, "2533.27000000", "2540.51000000", "2533.27000000", "2539.57000000", "849.22160000", 1749151619999, "2155047.30059300", 6446, "370.83000000", "941068.00085600", "0"], [1749151620000, "2539.57000000", "2540.35000000", "2536.11000000", "2538.77000000", "538.10000000", 1749151679999, "1366036.32056900", 5053, "307.88110000", "781572.68797400", "0"], [1749151680000, "2538.77000000", "2539.18000000", "2535.96000000", "2536.31000000", "562.24810000", 1749151739999, "1426675.28015200", 4179, "212.13930000", "538349.86238000", "0"], [1749151740000, "2536.32000000", "2540.50000000", "2536.31000000", "2540.21000000", "490.74790000", 1749151799999, "1245788.24477600", 3329, "241.37770000", "612798.06373500", "0"], [1749151800000, "2540.20000000", "2542.10000000", "2538.26000000", "2538.26000000", "646.03890000", 1749151859999, "1641115.82624200", 5742, "307.23280000", "780387.69815500", "0"], [1749151860000, "2538.27000000", "2542.80000000", "2538.11000000", "2538.91000000", "1081.52030000", 1749151919999, "2747588.93263400", 5366, "260.66720000", "662176.85224700", "0"], [1749151920000, "2538.91000000", "2539.90000000", "2537.00000000", "2539.06000000", "378.52420000", 1749151979999, "960989.35523000", 4015, "207.81640000", "527615.57741600", "0"], [1749151980000, "2539.06000000", "2546.77000000", "2538.54000000", "2544.40000000", "908.49350000", 1749152039999, "2310495.05068100", 7730, "465.57780000", "1183925.69161800", "0"], [1749152040000, "2544.34000000", "2545.24000000", "2539.52000000", "2542.45000000", "1506.59360000", 1749152099999, "3829727.69304300", 5114, "424.23380000", "1078051.57748400", "0"], [1749152100000, "2542.46000000", "2545.85000000", "2541.41000000", "2545.34000000", "637.42470000", 1749152159999, "1621127.12444800", 4751, "406.79040000", "1034633.34342300", "0"], [1749152160000, "2545.35000000", "2549.00000000", "2545.20000000", "2545.20000000", "589.23440000", 1749152219999, "1500825.26274600", 5169, "376.06680000", "957887.67073900", "0"], [1749152220000, "2545.21000000", "2548.58000000", "2545.10000000", "2545.60000000", "312.95240000", 1749152279999, "796983.59936300", 3479, "143.73080000", "366038.15706300", "0"], [1749152280000, "2545.60000000", "2548.89000000", "2545.00000000", "2547.52000000", "280.54850000", 1749152339999, "714609.46365000", 3502, "190.10740000", "484205.85712500", "0"], [1749152340000, "2547.52000000", "2550.00000000", "2547.39000000", "2548.00000000", "360.86650000", 1749152399999, "919752.81838800", 2930, "178.74110000", "455535.64146000", "0"], [1749152400000, "2547.99000000", "2548.69000000", "2545.02000000", "2548.36000000", "755.43700000", 1749152459999, "1923583.10932700", 3200, "250.86110000", "638930.05951300", "0"], [1749152460000, "2548.35000000", "2550.70000000", "2548.10000000", "2549.61000000", "255.50780000", 1749152519999, "651381.66434900", 2740, "185.48970000", "472873.75241000", "0"], [1749152520000, "2549.61000000", "2549.61000000", "2542.40000000", "2543.58000000", "830.64330000", 1749152579999, "2113340.02879900", 4021, "374.81690000", "953471.83288800", "0"], [1749152580000, "2543.58000000", "2544.75000000", "2542.14000000", "2543.36000000", "365.51970000", 1749152639999, "929790.32600600", 2644, "231.83960000", "589759.20363300", "0"], [1749152640000, "2543.36000000", "2543.36000000", "2541.00000000", "2542.31000000", "782.19570000", 1749152699999, "1988323.23598000", 3488, "434.04390000", "1103215.07753700", "0"], [1749152700000, "2542.31000000", "2542.50000000", "2539.30000000", "2539.46000000", "296.52260000", 1749152759999, "753431.59213800", 3922, "98.40110000", "250032.86791900", "0"], [1749152760000, "2539.47000000", "2540.97000000", "2538.38000000", "2539.50000000", "542.00160000", 1749152819999, "1376333.47343900", 4697, "113.07740000", "287181.47692000", "0"], [1749152820000, "2539.51000000", "2542.50000000", "2537.34000000", "2541.88000000", "507.36760000", 1749152879999, "1288952.07630700", 4508, "311.15620000", "790498.93032200", "0"], [1749152880000, "2541.88000000", "2542.70000000", "2536.51000000", "2536.51000000", "519.53730000", 1749152939999, "1319473.02644700", 4754, "175.74220000", "446280.40694600", "0"], [1749152940000, "2536.50000000", "2538.40000000", "2535.00000000", "2535.99000000", "1576.41210000", 1749152999999, "3997162.79471200", 3795, "302.69320000", "767803.39918400", "0"], [1749153000000, "2535.98000000", "2536.50000000", "2526.96000000", "2527.61000000", "1758.42240000", 1749153059999, "4450954.27579500", 8509, "726.67240000", "1839047.79107800", "0"], [1749153060000, "2527.61000000", "2530.00000000", "2526.30000000", "2529.86000000", "571.06700000", 1749153119999, "1443547.44767300", 4511, "244.40890000", "617823.09462400", "0"], [1749153120000, "2529.86000000", "2534.56000000", "2529.20000000", "2533.49000000", "388.51890000", 1749153179999, "983563.85740200", 5016, "191.38430000", "484525.45713900", "0"], [1749153180000, "2533.49000000", "2535.91000000", "2532.01000000", "2533.27000000", "576.09290000", 1749153239999, "1459914.93986700", 4542, "282.60670000", "716043.83462000", "0"], [1749153240000, "2533.26000000", "2534.80000000", "2529.71000000", "2530.44000000", "304.10200000", 1749153299999, "770109.48729800", 4155, "96.55320000", "244539.83741700", "0"], [1749153300000, "2530.44000000", "2532.50000000", "2528.32000000", "2530.99000000", "600.49580000", 1749153359999, "1520003.22742500", 4332, "273.00780000", "691069.46731000", "0"], [1749153360000, "2530.99000000", "2533.79000000", "2529.23000000", "2530.34000000", "754.55450000", 1749153419999, "1910417.77308700", 4663, "264.40240000", "669354.63481100", "0"], [1749153420000, "2530.34000000", "2532.32000000", "2529.36000000", "2530.99000000", "364.45010000", 1749153479999, "922350.29759300", 3214, "206.73240000", "523171.83929600", "0"], [1749153480000, "2531.00000000", "2532.94000000", "2530.50000000", "2531.35000000", "213.87650000", 1749153539999, "541429.02302200", 3195, "125.88030000", "318659.02954700", "0"], [1749153540000, "2531.34000000", "2532.06000000", "2526.51000000", "2528.96000000", "699.57630000", 1749153599999, "1768479.67538700", 5393, "431.24980000", "1090047.69060300", "0"], [1749153600000, "2528.96000000", "2530.07000000", "2525.00000000", "2526.99000000", "1228.94440000", 1749153659999, "3105872.00521200", 6742, "736.99420000", "1862671.94033500", "0"], [1749153660000, "2527.00000000", "2528.89000000", "2523.20000000", "2525.35000000", "686.84460000", 1749153719999, "1734713.80445700", 5878, "185.61230000", "468831.80930000", "0"], [1749153720000, "2525.35000000", "2529.99000000", "2523.99000000", "2528.89000000", "550.57270000", 1749153779999, "1391261.17957500", 4853, "336.50430000", "850352.64026800", "0"], [1749153780000, "2528.89000000", "2531.52000000", "2526.13000000", "2531.51000000", "283.94380000", 1749153839999, "717946.87641700", 5065, "178.23950000", "450710.64318800", "0"], [1749153840000, "2531.52000000", "2534.15000000", "2527.52000000", "2534.15000000", "544.40290000", 1749153899999, "1377843.36503000", 5078, "210.77310000", "533394.03583000", "0"], [1749153900000, "2534.15000000", "2535.70000000", "2528.10000000", "2528.10000000", "572.87120000", 1749153959999, "1451196.83581200", 5015, "319.12620000", "808351.11237900", "0"], [1749153960000, "2528.10000000", "2533.51000000", "2527.62000000", "2530.75000000", "389.59710000", 1749154019999, "986133.88058900", 4330, "226.34410000", "572938.25462300", "0"], [1749154020000, "2530.71000000", "2531.31000000", "2519.25000000", "2520.49000000", "840.87680000", 1749154079999, "2121487.08195100", 6260, "317.50340000", "800907.89877500", "0"], [1749154080000, "2520.50000000", "2522.49000000", "2519.99000000", "2520.28000000", "658.27730000", 1749154139999, "1659230.58400800", 4425, "469.98340000", "1184564.45675500", "0"], [1749154140000, "2520.27000000", "2520.92000000", "2517.56000000", "2518.30000000", "649.61590000", 1749154199999, "1636520.19073600", 3854, "280.83030000", "707465.52744500", "0"], [1749154200000, "2518.30000000", "2518.30000000", "2510.24000000", "2513.76000000", "1670.42200000", 1749154259999, "4199974.46685300", 7261, "519.67610000", "1306561.61058200", "0"], [1749154260000, "2513.76000000", "2517.40000000", "2511.60000000", "2517.39000000", "590.29490000", 1749154319999, "1484596.08286800", 4456, "262.80520000", "661124.55962500", "0"], [1749154320000, "2517.39000000", "2517.48000000", "2512.02000000", "2512.02000000", "501.22000000", 1749154379999, "1260375.96043200", 3353, "197.66790000", "497164.57273100", "0"], [1749154380000, "2512.02000000", "2512.63000000", "2492.00000000", "2496.53000000", "6562.17490000", 1749154439999, "16406836.23576700", 18864, "1587.17560000", "3966246.79116400", "0"], [1749154440000, "2496.53000000", "2507.00000000", "2496.53000000", "2506.51000000", "1799.99930000", 1749154499999, "4503322.74528000", 7899, "985.50550000", "2465327.92978000", "0"], [1749154500000, "2506.50000000", "2507.70000000", "2496.10000000", "2499.71000000", "1369.34250000", 1749154559999, "3424332.44119900", 8577, "430.09920000", "1075482.05365700", "0"], [1749154560000, "2499.70000000", "2500.04000000", "2487.34000000", "2487.39000000", "2614.70410000", 1749154619999, "6519276.86744000", 10991, "639.71840000", "1594964.76232200", "0"], [1749154620000, "2487.39000000", "2490.52000000", "2480.00000000", "2488.83000000", "4304.15140000", 1749154679999, "10693629.34800800", 15721, "1776.70260000", "4416276.66812400", "0"], [1749154680000, "2488.84000000", "2492.19000000", "2486.43000000", "2490.91000000", "677.81830000", 1749154739999, "1687575.29490200", 7121, "261.63860000", "651325.53775400", "0"], [1749154740000, "2490.90000000", "2491.00000000", "2480.60000000", "2482.90000000", "3293.62340000", 1749154799999, "8191077.51109400", 7901, "577.20690000", "1434683.45288600", "0"], [1749154800000, "2482.86000000", "2482.86000000", "2450.05000000", "2467.15000000", "11341.11280000", 1749154859999, "27946981.70235500", 32325, "4255.57800000", "10481453.84371400", "0"], [1749154860000, "2467.21000000", "2467.27000000", "2439.10000000", "2450.57000000", "9367.37700000", 1749154919999, "22942613.14066800", 27928, "3469.11650000", "8494733.02815400", "0"], [1749154920000, "2450.57000000", "2468.29000000", "2449.48000000", "2466.17000000", "4958.20800000", 1749154979999, "12186104.82064100", 18765, "1981.88970000", "4876642.97571200", "0"], [1749154980000, "2466.17000000", "2477.50000000", "2465.08000000", "2477.50000000", "1228.82210000", 1749155039999, "3037416.43807900", 8760, "574.22000000", "1419341.09590600", "0"], [1749155040000, "2477.50000000", "2481.70000000", "2474.49000000", "2476.26000000", "914.88800000", 1749155099999, "2267017.52723300", 8428, "422.72970000", "1047488.43826500", "0"], [1749155100000, "2476.26000000", "2477.54000000", "2466.10000000", "2467.65000000", "1465.44110000", 1749155159999, "3622635.74802500", 8583, "645.30600000", "1594773.23789700", "0"], [1749155160000, "2467.66000000", "2478.11000000", "2467.66000000", "2478.11000000", "1733.04240000", 1749155219999, "4288896.24343600", 7468, "1057.57900000", "2617114.63637400", "0"], [1749155220000, "2478.11000000", "2483.48000000", "2477.59000000", "2480.82000000", "2037.47980000", 1749155279999, "5054770.36059700", 6790, "1109.95910000", "2753959.91524100", "0"], [1749155280000, "2480.83000000", "2485.01000000", "2480.34000000", "2482.19000000", "1593.23400000", 1749155339999, "3955579.90696000", 6162, "748.89720000", "1859264.53688100", "0"], [1749155340000, "2482.20000000", "2482.20000000", "2473.47000000", "2473.72000000", "2422.41890000", 1749155399999, "6001091.29125600", 6448, "704.74390000", "1744916.18087500", "0"], [1749155400000, "2473.73000000", "2475.09000000", "2469.21000000", "2469.76000000", "1404.82690000", 1749155459999, "3472418.60005900", 8492, "465.36010000", "1150616.47696100", "0"], [1749155460000, "2469.77000000", "2471.59000000", "2466.14000000", "2470.11000000", "964.19950000", 1749155519999, "2381009.48310300", 7650, "234.44920000", "578956.54442300", "0"], [1749155520000, "2470.10000000", "2472.40000000", "2466.46000000", "2466.64000000", "1167.60280000", 1749155579999, "2883897.97504900", 5983, "487.59450000", "1204565.31740700", "0"], [1749155580000, "2466.64000000", "2467.52000000", "2443.53000000", "2451.53000000", "4333.32410000", 1749155639999, "10632917.08207800", 18087, "1626.94220000", "3990592.50796700", "0"], [1749155640000, "2451.54000000", "2459.30000000", "2450.40000000", "2454.84000000", "2287.44510000", 1749155699999, "5617213.30255600", 11759, "1137.80490000", "2794016.04898900", "0"], [1749155700000, "2454.84000000", "2455.48000000", "2442.95000000", "2451.60000000", "2676.61750000", 1749155759999, "6555703.79982300", 11864, "765.02510000", "1873276.78090000", "0"], [1749155760000, "2451.67000000", "2460.50000000", "2451.67000000", "2460.26000000", "1261.39870000", 1749155819999, "3099776.99072400", 8614, "740.60820000", "1819949.63716300", "0"], [1749155820000, "2460.25000000", "2461.00000000", "2452.95000000", "2456.29000000", "621.93950000", 1749155879999, "1528890.10641800", 6630, "262.34810000", "644951.78401100", "0"], [1749155880000, "2456.29000000", "2456.29000000", "2445.35000000", "2447.69000000", "1920.01940000", 1749155939999, "4701900.53238100", 8817, "309.71490000", "758201.27876200", "0"], [1749155940000, "2447.70000000", "2457.98000000", "2445.01000000", "2454.58000000", "1842.68570000", 1749155999999, "4515634.68498200", 8795, "959.04620000", "2351883.64822000", "0"], [1749156000000, "2454.59000000", "2456.14000000", "2447.23000000", "2447.51000000", "706.55100000", 1749156059999, "1731633.20914600", 6805, "361.81290000", "886584.46888100", "0"], [1749156060000, "2447.52000000", "2451.02000000", "2420.41000000", "2422.82000000", "10627.46840000", 1749156119999, "25831366.07173700", 27140, "3936.70810000", "9566095.90228800", "0"], [1749156120000, "2422.81000000", "2434.70000000", "2414.34000000", "2432.35000000", "6067.53060000", 1749156179999, "14707000.24542200", 19435, "2521.84580000", "6112759.26489600", "0"], [1749156180000, "2432.36000000", "2435.17000000", "2412.00000000", "2415.40000000", "5436.04450000", 1749156239999, "13156722.75482000", 16787, "1748.22450000", "4228938.14554700", "0"], [1749156240000, "2415.40000000", "2421.78000000", "2405.01000000", "2419.10000000", "6032.19620000", 1749156299999, "14545481.63326500", 16231, "1766.28800000", "4263054.55420000", "0"], [1749156300000, "2419.11000000", "2432.31000000", "2415.30000000", "2426.85000000", "6021.83340000", 1749156359999, "14584555.57738100", 14806, "3963.84570000", "9599114.96917800", "0"], [1749156360000, "2426.84000000", "2430.86000000", "2421.58000000", "2426.78000000", "2754.82310000", 1749156419999, "6682208.06764300", 10114, "850.68910000", "2064685.62400800", "0"], [1749156420000, "2426.78000000", "2438.29000000", "2425.12000000", "2437.65000000", "2769.46640000", 1749156479999, "6734838.89626600", 10883, "1197.33080000", "2911212.15572900", "0"], [1749156480000, "2437.64000000", "2444.44000000", "2433.50000000", "2439.09000000", "2018.18940000", 1749156539999, "4923567.44859300", 11176, "854.83700000", "2085038.77804300", "0"], [1749156540000, "2439.10000000", "2440.60000000", "2436.73000000", "2437.08000000", "837.95190000", 1749156599999, "2043552.95090300", 7369, "385.26720000", "939556.84685200", "0"], [1749156600000, "2437.09000000", "2438.53000000", "2427.96000000", "2430.79000000", "1435.85090000", 1749156659999, "3493289.20268700", 9574, "571.20060000", "1389714.89846100", "0"], [1749156660000, "2430.79000000", "2431.91000000", "2423.80000000", "2424.12000000", "1007.96210000", 1749156719999, "2446759.80326100", 7883, "434.71990000", "1055451.68855700", "0"], [1749156720000, "2424.13000000", "2426.78000000", "2415.91000000", "2422.31000000", "1776.34880000", 1749156779999, "4301271.02367600", 11029, "778.08040000", "1884072.88968500", "0"], [1749156780000, "2422.30000000", "2424.64000000", "2400.00000000", "2409.87000000", "6888.67580000", 1749156839999, "16587995.44592600", 18032, "2640.72830000", "6356144.75172700", "0"], [1749156840000, "2409.82000000", "2416.04000000", "2406.40000000", "2410.20000000", "2411.54160000", 1749156899999, "5813313.44718000", 10182, "715.21180000", "1724636.52837800", "0"], [1749156900000, "2410.19000000", "2413.80000000", "2399.00000000", "2401.60000000", "3633.53570000", 1749156959999, "8734277.52767000", 14127, "1162.74340000", "2796686.35350200", "0"], [1749156960000, "2401.59000000", "2410.83000000", "2393.75000000", "2409.29000000", "3500.54710000", 1749157019999, "8400394.13744400", 12705, "1744.62610000", "4185647.96431300", "0"], [1749157020000, "2409.24000000", "2412.00000000", "2404.10000000", "2407.15000000", "1405.04190000", 1749157079999, "3384289.55802900", 7791, "716.65600000", "1726053.29000000", "0"], [1749157080000, "2407.15000000", "2407.15000000", "2398.60000000", "2399.70000000", "1950.99930000", 1749157139999, "4684812.47712700", 8819, "678.76170000", "1629796.95522600", "0"], [1749157140000, "2399.70000000", "2401.05000000", "2393.47000000", "2398.90000000", "2064.53990000", 1749157199999, "4950449.18327200", 9356, "886.07090000", "2124649.20626800", "0"], [1749157200000, "2398.91000000", "2407.74000000", "2396.33000000", "2405.57000000", "2803.84340000", 1749157259999, "6731436.18643100", 11454, "1653.68220000", "3970333.17701800", "0"], [1749157260000, "2405.60000000", "2405.60000000", "2391.66000000", "2393.62000000", "3554.79640000", 1749157319999, "8525711.08254200", 12990, "1077.10160000", "2582760.63723900", "0"], [1749157320000, "2393.61000000", "2416.60000000", "2392.00000000", "2416.36000000", "3835.48000000", 1749157379999, "9198664.67090600", 10436, "2845.66960000", "6822488.17145600", "0"], [1749157380000, "2416.37000000", "2420.85000000", "2408.64000000", "2409.32000000", "3508.42780000", 1749157439999, "8470219.67561700", 10458, "1820.15660000", "4395439.62389000", "0"], [1749157440000, "2409.32000000", "2419.07000000", "2409.31000000", "2417.61000000", "2170.83560000", 1749157499999, "5242634.27881300", 9207, "1593.30600000", "3847376.87162000", "0"], [1749157500000, "2417.60000000", "2420.93000000", "2406.58000000", "2408.77000000", "5235.72270000", 1749157559999, "12639859.92518100", 13661, "2957.05690000", "7139626.72612000", "0"], [1749157560000, "2408.77000000", "2420.30000000", "2408.13000000", "2418.14000000", "1466.88130000", 1749157619999, "3543528.49231800", 9112, "1048.64210000", "2533378.30078100", "0"], [1749157620000, "2418.14000000", "2425.29000000", "2415.36000000", "2417.94000000", "1810.30820000", 1749157679999, "4380195.76084400", 10142, "1048.21730000", "2536337.64231500", "0"], [1749157680000, "2417.86000000", "2427.98000000", "2417.57000000", "2427.98000000", "1764.80240000", 1749157739999, "4275258.98987500", 9223, "1187.85670000", "2877869.09611600", "0"], [1749157740000, "2427.99000000", "2429.36000000", "2420.23000000", "2422.12000000", "2094.97360000", 1749157799999, "5076471.82127800", 8800, "990.53740000", "2400079.86475300", "0"], [1749157800000, "2422.11000000", "2429.98000000", "2420.82000000", "2429.22000000", "1143.02910000", 1749157859999, "2772876.08854400", 6549, "655.36150000", "1589864.40668200", "0"], [1749157860000, "2429.21000000", "2429.21000000", "2422.11000000", "2422.11000000", "1217.72880000", 1749157919999, "2953095.81331300", 5804, "420.88060000", "1020649.16301100", "0"], [1749157920000, "2422.11000000", "2425.70000000", "2415.00000000", "2416.18000000", "1760.78100000", 1749157979999, "4260720.27414900", 7965, "320.54090000", "775829.32335500", "0"], [1749157980000, "2416.18000000", "2419.25000000", "2412.06000000", "2417.07000000", "1575.53250000", 1749158039999, "3806863.20133500", 7061, "448.06740000", "1082725.96029900", "0"], [1749158040000, "2417.06000000", "2417.06000000", "2409.70000000", "2411.29000000", "1175.19600000", 1749158099999, "2833938.70877400", 5762, "347.53050000", "837907.87605300", "0"], [1749158100000, "2411.30000000", "2420.13000000", "2410.40000000", "2418.61000000", "1136.29630000", 1749158159999, "2745424.85453600", 6038, "538.36570000", "1300994.31551500", "0"], [1749158160000, "2418.61000000", "2424.13000000", "2418.60000000", "2422.16000000", "923.32560000", 1749158219999, "2236707.43078800", 4950, "588.93140000", "1426638.93948000", "0"], [1749158220000, "2422.17000000", "2422.40000000", "2416.81000000", "2416.81000000", "1011.29990000", 1749158279999, "2446983.38295100", 4942, "373.01690000", "902603.93725600", "0"], [1749158280000, "2416.81000000", "2423.57000000", "2416.08000000", "2421.69000000", "831.13260000", 1749158339999, "2010574.78609800", 6290, "413.89200000", "1001380.99177200", "0"], [1749158340000, "2421.69000000", "2422.56000000", "2416.76000000", "2418.79000000", "767.87990000", 1749158399999, "1857724.68687200", 5414, "510.70660000", "1235533.99135400", "0"], [1749158400000, "2418.79000000", "2420.98000000", "2413.64000000", "2415.12000000", "1321.92110000", 1749158459999, "3195775.10318500", 6011, "505.05180000", "1220972.80949300", "0"], [1749158460000, "2415.11000000", "2418.61000000", "2414.48000000", "2415.15000000", "675.25550000", 1749158519999, "1631365.29621100", 3805, "456.24000000", "1102206.72390800", "0"], [1749158520000, "2415.15000000", "2421.36000000", "2414.00000000", "2418.11000000", "1558.54790000", 1749158579999, "3765358.33512500", 4359, "418.70560000", "1012135.41273800", "0"], [1749158580000, "2418.10000000", "2421.49000000", "2416.51000000", "2419.81000000", "608.48150000", 1749158639999, "1472327.59992600", 3878, "487.74180000", "1180215.42250700", "0"], [1749158640000, "2419.81000000", "2426.14000000", "2418.41000000", "2425.67000000", "2126.83930000", 1749158699999, "5150257.65504600", 4959, "1607.30700000", "3892181.69412600", "0"], [1749158700000, "2425.67000000", "2426.43000000", "2418.66000000", "2418.90000000", "965.08900000", 1749158759999, "2338034.81139900", 3953, "522.41280000", "1266022.01421300", "0"], [1749158760000, "2418.90000000", "2419.57000000", "2414.39000000", "2415.61000000", "1295.57500000", 1749158819999, "3131074.59227100", 5097, "546.86890000", "1321618.28324200", "0"], [1749158820000, "2415.61000000", "2420.40000000", "2414.07000000", "2416.71000000", "701.04520000", 1749158879999, "1693823.74943800", 3831, "371.72790000", "898171.80623200", "0"], [1749158880000, "2416.71000000", "2419.70000000", "2416.70000000", "2418.99000000", "389.29390000", 1749158939999, "941266.08579700", 2828, "289.09500000", "698974.61791900", "0"], [1749158940000, "2418.99000000", "2420.63000000", "2418.41000000", "2419.51000000", "672.42260000", 1749158999999, "1627140.61916100", 2425, "524.58510000", "1269412.15772800", "0"], [1749159000000, "2419.51000000", "2419.56000000", "2414.66000000", "2415.01000000", "1155.80300000", 1749159059999, "2791933.46660700", 2832, "228.72690000", "552473.27421500", "0"], [1749159060000, "2415.02000000", "2420.88000000", "2415.00000000", "2420.88000000", "1100.73230000", 1749159119999, "2662072.00964900", 3513, "745.91590000", "1804618.77194300", "0"], [1749159120000, "2420.88000000", "2435.60000000", "2420.54000000", "2432.05000000", "3432.33790000", 1749159179999, "8338182.48053000", 10437, "2208.92230000", "5365882.94590500", "0"], [1749159180000, "2432.04000000", "2433.30000000", "2428.89000000", "2433.30000000", "440.64480000", 1749159239999, "1071207.18479700", 3179, "244.34710000", "594101.95284100", "0"], [1749159240000, "2433.30000000", "2434.40000000", "2431.20000000", "2432.00000000", "444.79710000", 1749159299999, "1082121.19465000", 3447, "272.71250000", "663453.36204600", "0"], [1749159300000, "2432.00000000", "2437.24000000", "2431.00000000", "2437.24000000", "533.15430000", 1749159359999, "1297510.58520000", 3669, "301.55320000", "733938.19431900", "0"], [1749159360000, "2437.24000000", "2437.24000000", "2434.64000000", "2434.98000000", "515.21610000", 1749159419999, "1254805.30221600", 3241, "324.60690000", "790589.22108400", "0"], [1749159420000, "2434.98000000", "2439.68000000", "2432.54000000", "2438.64000000", "1506.53660000", 1749159479999, "3671684.92821900", 4913, "923.40560000", "2250442.25046200", "0"], [1749159480000, "2438.64000000", "2441.36000000", "2437.00000000", "2437.00000000", "2217.90140000", 1749159539999, "5408446.17308500", 5479, "614.45800000", "1499213.54917000", "0"], [1749159540000, "2437.00000000", "2437.80000000", "2426.17000000", "2429.79000000", "1236.54860000", 1749159599999, "3008954.99551600", 5901, "341.95890000", "831921.60212600", "0"], [1749159600000, "2429.82000000", "2437.08000000", "2429.82000000", "2436.65000000", "1843.08760000", 1749159659999, "4485934.71901100", 3959, "1181.54610000", "2875495.95967200", "0"], [1749159660000, "2436.65000000", "2436.75000000", "2432.82000000", "2436.75000000", "1656.87030000", 1749159719999, "4033540.46918200", 5054, "344.75610000", "839445.97159600", "0"], [1749159720000, "2436.75000000", "2449.16000000", "2435.82000000", "2441.20000000", "2056.60490000", 1749159779999, "5021547.74957900", 8365, "1315.93620000", "3212395.10277700", "0"], [1749159780000, "2441.21000000", "2442.50000000", "2438.45000000", "2441.27000000", "520.32840000", 1749159839999, "1270053.01659600", 2786, "330.29490000", "806260.74244800", "0"], [1749159840000, "2441.26000000", "2442.63000000", "2439.41000000", "2441.92000000", "533.56300000", 1749159899999, "1302610.31232400", 4316, "288.69270000", "704773.13746400", "0"], [1749159900000, "2441.93000000", "2441.93000000", "2435.32000000", "2435.99000000", "657.91870000", 1749159959999, "1604215.91321000", 3851, "217.56180000", "530449.21438000", "0"], [1749159960000, "2435.99000000", "2435.99000000", "2426.64000000", "2430.78000000", "1848.91780000", 1749160019999, "4493607.37503200", 6897, "524.29460000", "1273842.49628400", "0"], [1749160020000, "2430.78000000", "2431.84000000", "2426.59000000", "2426.95000000", "523.20340000", 1749160079999, "1271243.07531800", 3382, "268.20990000", "651753.34345700", "0"], [1749160080000, "2426.94000000", "2427.74000000", "2423.00000000", "2425.78000000", "1268.63560000", 1749160139999, "3076752.65866800", 5942, "698.00700000", "1692716.21739200", "0"], [1749160140000, "2425.78000000", "2430.54000000", "2425.74000000", "2430.15000000", "362.38650000", 1749160199999, "880051.27473400", 2656, "220.28910000", "534911.29507800", "0"], [1749160200000, "2430.16000000", "2430.16000000", "2427.98000000", "2429.40000000", "475.30870000", 1749160259999, "1154530.75876800", 2314, "292.84910000", "711290.85640400", "0"], [1749160260000, "2429.40000000", "2431.29000000", "2429.04000000", "2431.28000000", "234.25310000", 1749160319999, "569216.70817000", 1110, "142.22290000", "345617.35716800", "0"], [1749160320000, "2431.29000000", "2431.29000000", "2426.84000000", "2427.48000000", "405.82040000", 1749160379999, "985580.33188300", 3081, "75.55300000", "183474.33780200", "0"], [1749160380000, "2427.48000000", "2427.92000000", "2426.76000000", "2427.91000000", "286.91050000", 1749160439999, "696457.96116000", 1630, "182.33120000", "442615.35797200", "0"], [1749160440000, "2427.92000000", "2438.74000000", "2427.19000000", "2437.70000000", "1539.93860000", 1749160499999, "3747965.25579400", 4187, "1308.03980000", "3183369.91346600", "0"], [1749160500000, "2437.70000000", "2440.64000000", "2436.75000000", "2440.00000000", "585.98840000", 1749160559999, "1429210.26504500", 4699, "330.42780000", "805931.03234300", "0"], [1749160560000, "2440.00000000", "2440.00000000", "2436.73000000", "2438.95000000", "551.93960000", 1749160619999, "1345505.46373900", 3372, "280.41560000", "683511.11737500", "0"], [1749160620000, "2438.95000000", "2438.96000000", "2437.00000000", "2437.41000000", "366.34760000", 1749160679999, "893120.36271600", 2247, "130.79170000", "318850.13865700", "0"], [1749160680000, "2437.41000000", "2440.02000000", "2437.37000000", "2440.02000000", "412.99750000", 1749160739999, "1007097.52741000", 2573, "314.36080000", "766580.79020100", "0"], [1749160740000, "2440.02000000", "2440.50000000", "2437.00000000", "2437.29000000", "514.34820000", 1749160799999, "1254653.33769200", 3049, "236.83760000", "577769.04483500", "0"], [1749160800000, "2437.29000000", "2437.30000000", "2428.36000000", "2429.15000000", "1270.56230000", 1749160859999, "3090891.17768700", 6201, "429.37210000", "1043997.10438300", "0"], [1749160860000, "2429.15000000", "2430.80000000", "2426.60000000", "2428.68000000", "1135.31250000", 1749160919999, "2757222.33219500", 3833, "407.27540000", "989110.23087200", "0"], [1749160920000, "2428.68000000", "2429.70000000", "2424.88000000", "2425.09000000", "1288.49980000", 1749160979999, "3127754.05822700", 6222, "366.56400000", "889839.80332600", "0"], [1749160980000, "2425.09000000", "2426.00000000", "2417.00000000", "2422.35000000", "1910.76050000", 1749161039999, "4626183.41343600", 7531, "732.73300000", "1773628.89587300", "0"], [1749161040000, "2422.34000000", "2422.49000000", "2419.09000000", "2420.20000000", "1876.67570000", 1749161099999, "4542024.35362200", 4825, "359.04100000", "869075.21583000", "0"], [1749161100000, "2420.21000000", "2426.27000000", "2420.21000000", "2425.21000000", "787.36260000", 1749161159999, "1907583.64233500", 3793, "536.92620000", "1300496.43706200", "0"], [1749161160000, "2425.20000000", "2425.20000000", "2421.60000000", "2423.79000000", "521.98730000", 1749161219999, "1265121.93516900", 3843, "252.87300000", "612821.64023400", "0"], [1749161220000, "2423.80000000", "2424.63000000", "2418.48000000", "2422.15000000", "652.42330000", 1749161279999, "1579711.06938100", 4607, "326.54660000", "790728.88045200", "0"], [1749161280000, "2422.16000000", "2422.70000000", "2410.26000000", "2412.84000000", "2446.21630000", 1749161339999, "5908128.73689200", 8033, "954.19650000", "2303055.08085900", "0"], [1749161340000, "2412.84000000", "2415.20000000", "2410.95000000", "2413.89000000", "1109.43100000", 1749161399999, "2677392.69951100", 4793, "455.58330000", "1099464.96883700", "0"], [1749161400000, "2413.89000000", "2419.05000000", "2413.89000000", "2417.82000000", "502.56040000", 1749161459999, "1214724.87292100", 4056, "273.09070000", "660016.97269000", "0"], [1749161460000, "2417.81000000", "2418.09000000", "2413.89000000", "2415.21000000", "413.52340000", 1749161519999, "998933.38212600", 3958, "110.85460000", "267788.64977300", "0"], [1749161520000, "2415.20000000", "2417.67000000", "2414.38000000", "2416.00000000", "655.58900000", 1749161579999, "1583795.89981600", 3135, "299.44640000", "723386.79609300", "0"], [1749161580000, "2416.00000000", "2418.47000000", "2413.65000000", "2413.66000000", "674.54040000", 1749161639999, "1629747.03204900", 3674, "265.29020000", "641150.38578300", "0"], [1749161640000, "2413.67000000", "2414.13000000", "2412.06000000", "2412.40000000", "665.43510000", 1749161699999, "1605607.98256200", 3870, "374.29290000", "903103.77451400", "0"], [1749161700000, "2412.39000000", "2417.21000000", "2409.64000000", "2415.79000000", "1773.59780000", 1749161759999, "4279680.57089000", 7865, "662.91280000", "1599244.03260100", "0"], [1749161760000, "2415.79000000", "2417.10000000", "2412.12000000", "2413.19000000", "749.25010000", 1749161819999, "1809337.89901400", 5832, "337.01070000", "813941.79166900", "0"], [1749161820000, "2413.20000000", "2416.68000000", "2411.60000000", "2415.08000000", "946.50220000", 1749161879999, "2285506.20135900", 4575, "651.02950000", "1572374.02089000", "0"], [1749161880000, "2415.08000000", "2419.50000000", "2414.54000000", "2419.49000000", "512.28700000", 1749161939999, "1238393.20080400", 3567, "317.85280000", "768400.05090100", "0"], [1749161940000, "2419.49000000", "2421.53000000", "2418.81000000", "2420.26000000", "579.58040000", 1749161999999, "1402766.16174200", 3297, "370.90030000", "897665.36539000", "0"], [1749162000000, "2420.26000000", "2421.92000000", "2419.81000000", "2421.81000000", "214.28420000", 1749162059999, "518675.84836000", 2719, "133.43670000", "323000.16069000", "0"], [1749162060000, "2421.81000000", "2422.85000000", "2420.40000000", "2421.81000000", "279.62380000", 1749162119999, "677158.73800100", 2862, "200.60470000", "485812.58565800", "0"], [1749162120000, "2421.81000000", "2422.00000000", "2419.23000000", "2421.10000000", "497.69210000", 1749162179999, "1204764.95211000", 4244, "288.54340000", "698485.08245000", "0"], [1749162180000, "2421.10000000", "2425.58000000", "2420.90000000", "2423.75000000", "548.68860000", 1749162239999, "1330161.68567700", 4030, "356.61660000", "864487.02423700", "0"], [1749162240000, "2423.75000000", "2424.96000000", "2423.30000000", "2423.46000000", "681.06260000", 1749162299999, "1651016.42476300", 2985, "365.40720000", "885740.65258000", "0"], [1749162300000, "2423.46000000", "2425.07000000", "2420.80000000", "2421.92000000", "367.03830000", 1749162359999, "889184.20203000", 2547, "186.90340000", "452760.40032900", "0"], [1749162360000, "2421.92000000", "2425.59000000", "2421.92000000", "2424.91000000", "417.71360000", 1749162419999, "1012611.28911100", 2734, "276.56050000", "670399.62722300", "0"], [1749162420000, "2424.90000000", "2424.90000000", "2423.11000000", "2423.67000000", "217.89370000", 1749162479999, "528133.08931100", 2167, "122.38680000", "296643.04389400", "0"], [1749162480000, "2423.66000000", "2426.00000000", "2423.66000000", "2424.09000000", "250.67800000", 1749162539999, "607830.85381300", 2899, "121.73950000", "295189.67654200", "0"], [1749162540000, "2424.08000000", "2424.08000000", "2417.87000000", "2418.10000000", "677.76030000", 1749162599999, "1640169.25547100", 4424, "227.50460000", "550501.65975900", "0"], [1749162600000, "2418.09000000", "2420.70000000", "2416.90000000", "2420.70000000", "518.27580000", 1749162659999, "1253367.58374900", 3972, "273.90240000", "662447.66489000", "0"], [1749162660000, "2420.70000000", "2423.40000000", "2420.45000000", "2422.69000000", "447.78300000", 1749162719999, "1084720.60572600", 2544, "252.69690000", "612153.85836500", "0"], [1749162720000, "2422.70000000", "2425.51000000", "2422.70000000", "2425.49000000", "363.97210000", 1749162779999, "882482.35597400", 2972, "252.21910000", "611563.86434600", "0"], [1749162780000, "2425.50000000", "2425.70000000", "2424.46000000", "2424.60000000", "436.79510000", 1749162839999, "1059247.35846800", 2127, "119.50580000", "289796.45373100", "0"], [1749162840000, "2424.60000000", "2425.68000000", "2422.65000000", "2423.18000000", "356.00120000", 1749162899999, "863098.22840900", 2196, "125.27770000", "303751.08669700", "0"], [1749162900000, "2423.18000000", "2424.70000000", "2422.84000000", "2423.60000000", "239.84940000", 1749162959999, "581360.74926000", 2058, "107.64560000", "260906.59136400", "0"], [1749162960000, "2423.59000000", "2423.60000000", "2420.81000000", "2422.50000000", "289.18260000", 1749163019999, "700426.13087600", 2754, "134.24020000", "325118.88587900", "0"], [1749163020000, "2422.50000000", "2423.30000000", "2420.90000000", "2422.10000000", "333.67490000", 1749163079999, "808233.14300100", 2844, "118.39060000", "286767.17114800", "0"], [1749163080000, "2422.10000000", "2425.40000000", "2420.73000000", "2423.03000000", "603.43490000", 1749163139999, "1462300.31457600", 3037, "240.70760000", "583268.49197100", "0"], [1749163140000, "2423.03000000", "2424.00000000", "2420.13000000", "2421.05000000", "616.35070000", 1749163199999, "1492646.18254700", 3545, "241.49700000", "584831.60987500", "0"], [1749163200000, "2421.05000000", "2426.66000000", "2421.04000000", "2426.29000000", "551.76160000", 1749163259999, "1337460.25090300", 3901, "367.06690000", "889782.70955000", "0"], [1749163260000, "2426.30000000", "2427.10000000", "2424.86000000", "2426.13000000", "475.16510000", 1749163319999, "1152676.58469000", 2605, "215.66060000", "523158.33511500", "0"], [1749163320000, "2426.14000000", "2426.14000000", "2424.86000000", "2425.40000000", "198.82160000", 1749163379999, "482226.40101900", 2159, "100.38410000", "243477.82077800", "0"], [1749163380000, "2425.40000000", "2428.55000000", "2425.23000000", "2427.81000000", "408.16410000", 1749163439999, "990765.59623400", 2423, "316.49720000", "768286.83817400", "0"], [1749163440000, "2427.80000000", "2427.80000000", "2425.12000000", "2425.13000000", "458.51750000", 1749163499999, "1112773.40813500", 2050, "130.63680000", "317007.54687900", "0"], [1749163500000, "2425.13000000", "2426.58000000", "2424.00000000", "2426.10000000", "437.31190000", 1749163559999, "1060722.82839200", 3227, "212.29000000", "514936.02130200", "0"], [1749163560000, "2426.09000000", "2427.79000000", "2425.61000000", "2427.40000000", "244.95780000", 1749163619999, "594489.70417600", 2543, "133.92020000", "325029.12450500", "0"], [1749163620000, "2427.41000000", "2430.51000000", "2427.41000000", "2429.99000000", "404.70490000", 1749163679999, "983175.08145900", 2629, "306.15710000", "743766.56714000", "0"], [1749163680000, "2429.98000000", "2432.00000000", "2428.96000000", "2432.00000000", "443.43450000", 1749163739999, "1077706.11394500", 2210, "202.00010000", "491011.19722200", "0"], [1749163740000, "2432.00000000", "2434.76000000", "2430.61000000", "2434.75000000", "3259.04420000", 1749163799999, "7931200.45838100", 3960, "1050.38960000", "2555886.56327800", "0"], [1749163800000, "2434.75000000", "2435.50000000", "2433.71000000", "2435.21000000", "441.83600000", 1749163859999, "1075647.98349700", 1822, "191.32820000", "465813.49430500", "0"], [1749163860000, "2435.20000000", "2435.48000000", "2433.63000000", "2434.84000000", "485.50440000", 1749163919999, "1182214.69419500", 2197, "91.57590000", "222959.80964500", "0"], [1749163920000, "2434.85000000", "2436.00000000", "2433.50000000", "2434.21000000", "553.14670000", 1749163979999, "1346748.58643000", 2637, "276.09210000", "672172.97583600", "0"], [1749163980000, "2434.20000000", "2434.21000000", "2431.15000000", "2431.22000000", "669.51990000", 1749164039999, "1628599.44894100", 2256, "139.85400000", "340123.64032400", "0"], [1749164040000, "2431.22000000", "2433.99000000", "2430.74000000", "2433.69000000", "1061.63380000", 1749164099999, "2582071.31443800", 3468, "716.58090000", "1742871.30897300", "0"], [1749164100000, "2433.70000000", "2434.35000000", "2431.32000000", "2431.32000000", "318.27520000", 1749164159999, "774433.47572500", 2476, "135.43910000", "329576.42619800", "0"], [1749164160000, "2431.33000000", "2432.67000000", "2431.06000000", "2432.16000000", "301.89600000", 1749164219999, "734191.93954400", 1608, "222.07110000", "540065.41634200", "0"], [1749164220000, "2432.17000000", "2432.89000000", "2431.31000000", "2432.17000000", "394.59670000", 1749164279999, "959740.19429000", 1851, "157.75390000", "383697.70787800", "0"], [1749164280000, "2432.17000000", "2432.58000000", "2430.00000000", "2432.58000000", "438.67020000", 1749164339999, "1066454.93585000", 2540, "306.50180000", "745150.82207300", "0"], [1749164340000, "2432.58000000", "2433.17000000", "2430.06000000", "2430.15000000", "519.05570000", 1749164399999, "1262016.90500900", 1547, "92.42480000", "224728.20911200", "0"], [1749164400000, "2430.16000000", "2430.72000000", "2429.27000000", "2429.86000000", "1160.00070000", 1749164459999, "2818867.16715700", 2465, "250.95900000", "609840.56918900", "0"], [1749164460000, "2429.86000000", "2430.99000000", "2427.09000000", "2428.93000000", "700.25250000", 1749164519999, "1701006.52095900", 4410, "302.68140000", "735358.06738500", "0"], [1749164520000, "2428.92000000", "2430.39000000", "2427.97000000", "2428.95000000", "414.85740000", 1749164579999, "1007863.38912900", 3702, "233.80910000", "568020.51589600", "0"], [1749164580000, "2428.95000000", "2431.70000000", "2428.00000000", "2431.24000000", "541.03300000", 1749164639999, "1314513.19771000", 3231, "185.55560000", "450895.41462100", "0"], [1749164640000, "2431.24000000", "2433.39000000", "2431.23000000", "2431.51000000", "699.38230000", 1749164699999, "1701038.41615200", 3820, "464.42420000", "1129539.29407200", "0"], [1749164700000, "2431.51000000", "2432.70000000", "2428.14000000", "2428.14000000", "700.13940000", 1749164759999, "1701273.31636000", 3450, "320.95640000", "779885.94517000", "0"], [1749164760000, "2428.14000000", "2428.14000000", "2426.53000000", "2427.40000000", "433.80490000", 1749164819999, "1052989.34629600", 3193, "190.76800000", "463065.23109600", "0"], [1749164820000, "2427.39000000", "2427.51000000", "2424.65000000", "2427.38000000", "471.51180000", 1749164879999, "1143951.11845800", 3322, "272.71310000", "661625.65226800", "0"], [1749164880000, "2427.38000000", "2434.03000000", "2426.80000000", "2434.02000000", "639.71770000", 1749164939999, "1555159.14225900", 2969, "548.49870000", "1333473.43979200", "0"], [1749164940000, "2434.03000000", "2434.56000000", "2432.20000000", "2433.16000000", "401.61610000", 1749164999999, "977292.98812500", 2495, "192.75760000", "469020.76861400", "0"], [1749165000000, "2433.17000000", "2433.70000000", "2432.52000000", "2433.03000000", "323.98240000", 1749165059999, "788260.47140100", 2089, "221.41110000", "538701.78240800", "0"], [1749165060000, "2433.04000000", "2434.39000000", "2432.86000000", "2434.10000000", "437.67560000", 1749165119999, "1065143.77831700", 2146, "243.78480000", "593270.84343500", "0"], [1749165120000, "2434.09000000", "2436.09000000", "2433.80000000", "2434.00000000", "540.54420000", 1749165179999, "1316370.28986100", 2266, "243.06460000", "591904.25037900", "0"], [1749165180000, "2434.00000000", "2434.18000000", "2432.66000000", "2433.40000000", "285.29980000", 1749165239999, "694259.69310100", 2149, "128.29280000", "312195.62967500", "0"], [1749165240000, "2433.40000000", "2435.10000000", "2431.16000000", "2431.17000000", "415.08370000", 1749165299999, "1009999.46844700", 3011, "181.34880000", "441281.39503100", "0"], [1749165300000, "2431.17000000", "2432.70000000", "2430.16000000", "2432.02000000", "368.30230000", 1749165359999, "895620.04564100", 3444, "209.67060000", "509892.95319200", "0"], [1749165360000, "2432.02000000", "2432.10000000", "2424.01000000", "2424.02000000", "1128.52610000", 1749165419999, "2738719.58953000", 4558, "381.61640000", "925722.96207500", "0"], [1749165420000, "2424.02000000", "2425.13000000", "2421.47000000", "2423.45000000", "713.51550000", 1749165479999, "1729358.07215000", 4279, "306.29010000", "742347.19063000", "0"], [1749165480000, "2423.45000000", "2424.10000000", "2420.38000000", "2421.33000000", "619.57870000", 1749165539999, "1500781.73056500", 3782, "199.92040000", "484232.24632200", "0"], [1749165540000, "2421.33000000", "2423.22000000", "2421.00000000", "2423.10000000", "567.10340000", 1749165599999, "1373558.53049700", 3075, "273.22270000", "661745.61453100", "0"], [1749165600000, "2423.09000000", "2423.99000000", "2422.45000000", "2423.99000000", "415.83230000", 1749165659999, "1007671.71675700", 2706, "298.23710000", "722723.80091300", "0"], [1749165660000, "2423.99000000", "2428.53000000", "2423.99000000", "2428.53000000", "850.37250000", 1749165719999, "2063083.89475400", 3511, "427.84880000", "1038172.04192300", "0"], [1749165720000, "2428.52000000", "2428.85000000", "2426.13000000", "2426.49000000", "555.21690000", 1749165779999, "1347712.38098100", 3452, "353.27430000", "857529.28123400", "0"], [1749165780000, "2426.48000000", "2427.20000000", "2424.00000000", "2424.00000000", "666.63070000", 1749165839999, "1617114.62561900", 3544, "390.86530000", "948250.73022500", "0"], [1749165840000, "2424.08000000", "2424.08000000", "2418.84000000", "2420.39000000", "807.99340000", 1749165899999, "1955933.54676600", 5179, "294.81980000", "713581.40735600", "0"], [1749165900000, "2420.39000000", "2423.33000000", "2419.93000000", "2422.74000000", "546.78820000", 1749165959999, "1324031.49509300", 4152, "354.46490000", "858406.73013800", "0"], [1749165960000, "2422.73000000", "2426.14000000", "2422.72000000", "2424.40000000", "651.10300000", 1749166019999, "1578618.11481900", 3192, "390.33210000", "946273.62025600", "0"], [1749166020000, "2424.39000000", "2424.40000000", "2421.10000000", "2422.57000000", "507.22140000", 1749166079999, "1228814.95525400", 2763, "164.36160000", "398217.94983800", "0"], [1749166080000, "2422.56000000", "2423.96000000", "2422.11000000", "2422.88000000", "661.73390000", 1749166139999, "1603365.29425400", 2824, "502.63070000", "1217860.22966200", "0"], [1749166140000, "2422.89000000", "2423.29000000", "2422.11000000", "2422.12000000", "212.52520000", 1749166199999, "514888.57424700", 1592, "71.96460000", "174347.01845800", "0"], [1749166200000, "2422.11000000", "2423.86000000", "2421.10000000", "2423.55000000", "259.73410000", 1749166259999, "629141.53720300", 2749, "108.02000000", "261669.30617700", "0"], [1749166260000, "2423.55000000", "2424.23000000", "2420.14000000", "2421.20000000", "297.20300000", 1749166319999, "719794.65426900", 3283, "130.88270000", "316956.97125200", "0"], [1749166320000, "2421.20000000", "2422.70000000", "2421.10000000", "2422.30000000", "310.62110000", 1749166379999, "752248.90148500", 2823, "187.44820000", "453942.51087400", "0"], [1749166380000, "2422.29000000", "2422.79000000", "2420.09000000", "2421.17000000", "267.68000000", 1749166439999, "648074.90040000", 2550, "92.30240000", "223486.00745300", "0"], [1749166440000, "2421.18000000", "2422.46000000", "2418.88000000", "2419.10000000", "523.43970000", 1749166499999, "1266710.57674000", 2539, "118.30700000", "286328.18957900", "0"], [1749166500000, "2419.10000000", "2420.68000000", "2418.65000000", "2418.89000000", "576.25430000", 1749166559999, "1394196.39518200", 2887, "161.17530000", "389955.60662600", "0"], [1749166560000, "2418.89000000", "2421.90000000", "2418.89000000", "2421.05000000", "401.21190000", 1749166619999, "971059.40996600", 2514, "226.45180000", "547941.84725900", "0"], [1749166620000, "2421.05000000", "2423.70000000", "2420.42000000", "2423.70000000", "252.89890000", 1749166679999, "612371.99283600", 2381, "118.54320000", "287059.70418000", "0"], [1749166680000, "2423.69000000", "2425.13000000", "2421.49000000", "2421.58000000", "997.67170000", 1749166739999, "2417893.88031500", 2943, "572.71870000", "1388228.33109500", "0"], [1749166740000, "2421.55000000", "2422.98000000", "2420.33000000", "2422.29000000", "341.72210000", 1749166799999, "827440.45711600", 1988, "201.51470000", "487945.66520200", "0"], [1749166800000, "2422.29000000", "2423.53000000", "2421.14000000", "2421.20000000", "268.35530000", 1749166859999, "650103.31612500", 1922, "153.79130000", "372586.67743900", "0"], [1749166860000, "2421.20000000", "2421.60000000", "2419.39000000", "2421.60000000", "341.40520000", 1749166919999, "826274.83171000", 2391, "127.03250000", "307447.56712900", "0"], [1749166920000, "2421.60000000", "2426.39000000", "2421.60000000", "2424.91000000", "737.44500000", 1749166979999, "1787671.69781300", 3178, "578.62660000", "1402515.32639200", "0"], [1749166980000, "2424.90000000", "2424.90000000", "2421.62000000", "2422.80000000", "453.65580000", 1749167039999, "1099195.74872200", 2181, "151.36070000", "366713.70390700", "0"], [1749167040000, "2422.80000000", "2423.00000000", "2421.50000000", "2421.50000000", "205.62720000", 1749167099999, "498030.66655300", 1157, "80.31530000", "194502.53368100", "0"], [1749167100000, "2421.49000000", "2421.50000000", "2417.20000000", "2417.23000000", "788.88600000", 1749167159999, "1908510.06709700", 3237, "139.75020000", "338106.70792300", "0"], [1749167160000, "2417.22000000", "2419.06000000", "2412.00000000", "2412.01000000", "1593.36730000", 1749167219999, "3848683.06206400", 5926, "372.03660000", "898438.92325600", "0"], [1749167220000, "2412.00000000", "2414.80000000", "2411.30000000", "2414.80000000", "942.03600000", 1749167279999, "2273591.95809400", 4561, "673.82110000", "1626329.26612500", "0"], [1749167280000, "2414.87000000", "2416.30000000", "2414.25000000", "2414.91000000", "1300.01780000", 1749167339999, "3140102.06537800", 3095, "896.66650000", "2165892.67043800", "0"], [1749167340000, "2414.91000000", "2416.60000000", "2413.85000000", "2416.60000000", "308.39600000", 1749167399999, "744826.12115200", 2330, "142.01800000", "343021.54525300", "0"], [1749167400000, "2416.60000000", "2416.60000000", "2415.00000000", "2415.00000000", "268.30350000", 1749167459999, "648113.90952100", 2308, "104.45240000", "252306.17440100", "0"], [1749167460000, "2415.01000000", "2416.33000000", "2414.07000000", "2415.70000000", "435.47260000", 1749167519999, "1051653.48278300", 2306, "228.99110000", "552985.98222800", "0"], [1749167520000, "2415.70000000", "2420.09000000", "2415.70000000", "2418.62000000", "574.34850000", 1749167579999, "1389182.71806100", 2527, "232.91540000", "563257.22463900", "0"], [1749167580000, "2418.62000000", "2419.50000000", "2418.10000000", "2418.50000000", "310.21770000", 1749167639999, "750355.26097900", 1782, "176.26700000", "426336.27095100", "0"], [1749167640000, "2418.51000000", "2419.40000000", "2417.42000000", "2417.52000000", "671.12250000", 1749167699999, "1622975.60424100", 1706, "175.44440000", "424299.82730800", "0"], [1749167700000, "2417.53000000", "2419.00000000", "2416.98000000", "2418.29000000", "333.29610000", 1749167759999, "805884.89065500", 1885, "162.86550000", "393778.21499300", "0"], [1749167760000, "2418.29000000", "2419.10000000", "2417.35000000", "2417.82000000", "314.09750000", 1749167819999, "759512.11386700", 1511, "120.39920000", "291147.15298100", "0"], [1749167820000, "2417.87000000", "2417.87000000", "2414.70000000", "2415.08000000", "439.98490000", 1749167879999, "1062966.84422300", 2757, "139.36660000", "336660.68108600", "0"], [1749167880000, "2415.08000000", "2415.63000000", "2413.61000000", "2414.40000000", "563.87830000", 1749167939999, "1361481.18926800", 2765, "305.11340000", "736706.77824900", "0"], [1749167940000, "2414.41000000", "2414.58000000", "2413.88000000", "2414.01000000", "227.48050000", 1749167999999, "549155.87817800", 1368, "99.08310000", "239199.96867300", "0"], [1749168000000, "2414.02000000", "2416.59000000", "2411.01000000", "2416.00000000", "1020.76600000", 1749168059999, "2462946.49085400", 5338, "563.51300000", "1359698.45474000", "0"], [1749168060000, "2416.00000000", "2417.34000000", "2407.78000000", "2409.68000000", "3319.28650000", 1749168119999, "8003938.14680500", 7822, "1301.45760000", "3137733.54109300", "0"], [1749168120000, "2409.67000000", "2412.87000000", "2407.15000000", "2408.87000000", "1049.12080000", 1749168179999, "2528095.11817100", 5249, "620.84300000", "1496037.49750100", "0"], [1749168180000, "2408.87000000", "2410.99000000", "2405.21000000", "2405.82000000", "2033.90330000", 1749168239999, "4898245.84676700", 5924, "1261.33710000", "3038043.91075200", "0"], [1749168240000, "2405.83000000", "2409.26000000", "2404.45000000", "2407.80000000", "1776.97030000", 1749168299999, "4276830.40350700", 4999, "1171.47420000", "2819887.92950800", "0"], [1749168300000, "2407.80000000", "2412.27000000", "2404.70000000", "2409.91000000", "537.01000000", 1749168359999, "1293452.26587600", 6359, "278.52610000", "670893.02195200", "0"], [1749168360000, "2409.90000000", "2410.20000000", "2406.21000000", "2409.29000000", "620.01150000", 1749168419999, "1493156.98052700", 4762, "180.43330000", "434503.30647800", "0"], [1749168420000, "2409.30000000", "2412.06000000", "2407.50000000", "2408.27000000", "416.87790000", 1749168479999, "1004539.82805500", 4354, "221.80530000", "534471.48450800", "0"], [1749168480000, "2408.28000000", "2413.10000000", "2407.08000000", "2411.35000000", "727.09230000", 1749168539999, "1752144.02616400", 6341, "276.56170000", "666353.73187900", "0"], [1749168540000, "2411.35000000", "2413.26000000", "2409.90000000", "2412.25000000", "2610.87230000", 1749168599999, "6296701.04882700", 4716, "2456.98570000", "5925606.73628700", "0"], [1749168600000, "2412.25000000", "2416.33000000", "2411.10000000", "2411.11000000", "735.86080000", 1749168659999, "1777030.86485800", 5153, "450.00490000", "1086914.65086900", "0"], [1749168660000, "2411.10000000", "2414.71000000", "2409.11000000", "2409.89000000", "661.10480000", 1749168719999, "1594551.71776900", 5222, "237.27780000", "572128.21358000", "0"], [1749168720000, "2409.89000000", "2411.80000000", "2407.37000000", "2407.58000000", "491.38360000", 1749168779999, "1184080.95981700", 4132, "234.51610000", "565020.99081000", "0"], [1749168780000, "2407.58000000", "2409.80000000", "2406.81000000", "2408.00000000", "872.07220000", 1749168839999, "2100304.30221900", 3198, "509.79540000", "1227708.37040200", "0"], [1749168840000, "2408.00000000", "2408.80000000", "2404.73000000", "2406.90000000", "725.69040000", 1749168899999, "1746811.02278400", 4032, "369.35240000", "889194.70693900", "0"], [1749168900000, "2406.90000000", "2408.00000000", "2403.13000000", "2403.13000000", "625.58990000", 1749168959999, "1505010.38421200", 3920, "115.80230000", "278670.56706400", "0"], [1749168960000, "2403.13000000", "2405.74000000", "2401.54000000", "2403.94000000", "983.48090000", 1749169019999, "2363717.31606800", 5373, "520.13670000", "1250190.86244800", "0"], [1749169020000, "2403.94000000", "2408.59000000", "2403.70000000", "2408.59000000", "484.67230000", 1749169079999, "1166034.31667800", 4343, "259.49220000", "624327.23348700", "0"], [1749169080000, "2408.60000000", "2411.87000000", "2406.44000000", "2411.87000000", "632.69640000", 1749169139999, "1523579.94113100", 5375, "389.98110000", "939036.85056300", "0"], [1749169140000, "2411.87000000", "2413.07000000", "2409.00000000", "2409.70000000", "321.29240000", 1749169199999, "774863.14661500", 4763, "194.80070000", "469825.76479400", "0"], [1749169200000, "2409.70000000", "2411.38000000", "2406.40000000", "2406.40000000", "361.20110000", 1749169259999, "869933.54203000", 4055, "88.75180000", "213866.71638700", "0"], [1749169260000, "2406.41000000", "2406.41000000", "2401.57000000", "2401.78000000", "1582.86910000", 1749169319999, "3804416.82708000", 6006, "250.55360000", "602210.55407100", "0"], [1749169320000, "2401.77000000", "2401.77000000", "2381.49000000", "2393.84000000", "11864.16540000", 1749169379999, "28381884.54827000", 21123, "4537.11300000", "10849449.02134200", "0"], [1749169380000, "2393.84000000", "2403.80000000", "2393.30000000", "2403.55000000", "1563.63240000", 1749169439999, "3749996.06084000", 8961, "1018.90500000", "2443665.04288200", "0"], [1749169440000, "2403.60000000", "2405.00000000", "2398.96000000", "2404.92000000", "791.12900000", 1749169499999, "1899208.53117500", 4930, "321.72160000", "772417.86323300", "0"], [1749169500000, "2404.92000000", "2407.20000000", "2404.43000000", "2405.99000000", "513.69680000", 1749169559999, "1235902.97223900", 5839, "275.05860000", "661782.82515900", "0"], [1749169560000, "2405.95000000", "2405.95000000", "2402.14000000", "2402.49000000", "340.65910000", 1749169619999, "818762.73389900", 4914, "105.67860000", "253981.05444600", "0"], [1749169620000, "2402.50000000", "2405.19000000", "2402.24000000", "2402.99000000", "390.99900000", 1749169679999, "939905.89172000", 3554, "165.96450000", "398987.09136100", "0"], [1749169680000, "2403.00000000", "2406.77000000", "2402.49000000", "2406.60000000", "327.96950000", 1749169739999, "788809.96199800", 2916, "186.12940000", "447688.82075300", "0"], [1749169740000, "2406.59000000", "2409.90000000", "2406.59000000", "2409.89000000", "230.61870000", 1749169799999, "555496.04458200", 2341, "171.57090000", "413240.22088400", "0"], [1749169800000, "2409.89000000", "2414.66000000", "2409.20000000", "2412.02000000", "3323.63210000", 1749169859999, "8019006.65018100", 5471, "1390.88540000", "3355344.77726400", "0"], [1749169860000, "2412.03000000", "2414.88000000", "2412.00000000", "2414.70000000", "647.20800000", 1749169919999, "1561960.21618300", 3115, "381.82270000", "921449.62558700", "0"], [1749169920000, "2414.70000000", "2417.12000000", "2414.38000000", "2414.60000000", "2918.00720000", 1749169979999, "7049670.34243100", 5324, "788.96730000", "1905917.82348900", "0"], [1749169980000, "2414.60000000", "2417.78000000", "2414.00000000", "2416.69000000", "803.19720000", 1749170039999, "1940841.30625200", 4447, "452.38580000", "1093178.31299100", "0"], [1749170040000, "2416.69000000", "2419.00000000", "2416.40000000", "2417.96000000", "3129.82020000", 1749170099999, "7567387.33669100", 5668, "759.44890000", "1835962.53028800", "0"], [1749170100000, "2417.95000000", "2420.20000000", "2417.95000000", "2418.34000000", "564.77220000", 1749170159999, "1366119.72286400", 4141, "296.47390000", "717103.26711600", "0"], [1749170160000, "2418.35000000", "2420.60000000", "2418.11000000", "2419.89000000", "546.88590000", 1749170219999, "1322952.90027300", 4125, "279.88700000", "677020.49700500", "0"], [1749170220000, "2419.89000000", "2421.03000000", "2419.00000000", "2420.40000000", "2988.73030000", 1749170279999, "7232557.28948800", 4975, "473.83600000", "1146574.56852600", "0"], [1749170280000, "2420.40000000", "2422.01000000", "2419.70000000", "2420.00000000", "452.56510000", 1749170339999, "1095625.17118500", 5112, "240.51490000", "582257.70939500", "0"], [1749170340000, "2420.00000000", "2423.49000000", "2418.70000000", "2422.51000000", "369.01270000", 1749170399999, "893672.84149000", 4046, "206.39670000", "499842.16627800", "0"], [1749170400000, "2422.51000000", "2422.79000000", "2420.41000000", "2421.39000000", "480.95110000", 1749170459999, "1164721.72104600", 4655, "208.18540000", "504147.90447400", "0"], [1749170460000, "2421.40000000", "2423.68000000", "2421.40000000", "2423.09000000", "250.61650000", 1749170519999, "607184.95889800", 3330, "155.44350000", "376604.20845200", "0"], [1749170520000, "2423.10000000", "2424.00000000", "2422.60000000", "2423.41000000", "426.40330000", 1749170579999, "1033335.23124500", 2520, "190.73900000", "462233.32710400", "0"], [1749170580000, "2423.40000000", "2423.40000000", "2420.20000000", "2422.89000000", "378.57370000", 1749170639999, "916958.99434800", 3078, "131.32020000", "318056.00256400", "0"], [1749170640000, "2422.89000000", "2424.84000000", "2422.88000000", "2423.68000000", "536.45740000", 1749170699999, "1300468.38006700", 3022, "337.04360000", "817061.13389500", "0"], [1749170700000, "2423.68000000", "2424.17000000", "2422.52000000", "2422.98000000", "959.66280000", 1749170759999, "2325570.82464600", 3469, "477.49840000", "1157186.67156300", "0"], [1749170760000, "2422.98000000", "2424.12000000", "2420.01000000", "2420.65000000", "546.28840000", 1749170819999, "1323460.75054200", 4044, "181.30330000", "439274.39153600", "0"], [1749170820000, "2420.65000000", "2421.11000000", "2417.99000000", "2418.99000000", "522.08200000", 1749170879999, "1263194.26152900", 3752, "147.00080000", "355662.99918900", "0"], [1749170880000, "2418.99000000", "2420.69000000", "2418.89000000", "2420.34000000", "434.07240000", 1749170939999, "1050314.88552100", 3220, "248.56370000", "601393.75754100", "0"], [1749170940000, "2420.35000000", "2420.50000000", "2419.26000000", "2419.60000000", "249.49850000", 1749170999999, "603728.96401500", 2564, "138.32260000", "334700.50969400", "0"], [1749171000000, "2419.59000000", "2422.12000000", "2419.10000000", "2422.00000000", "183.23320000", 1749171059999, "443502.60138100", 2935, "94.28100000", "228225.10296200", "0"], [1749171060000, "2422.01000000", "2423.69000000", "2421.01000000", "2423.69000000", "257.37490000", 1749171119999, "623507.62588900", 2787, "171.17370000", "414678.15110900", "0"], [1749171120000, "2423.69000000", "2427.12000000", "2423.69000000", "2426.62000000", "681.31420000", 1749171179999, "1652908.73527300", 3765, "389.04500000", "943781.29111700", "0"], [1749171180000, "2426.62000000", "2426.62000000", "2424.70000000", "2425.90000000", "347.92180000", 1749171239999, "843971.32288100", 2895, "89.63800000", "217429.45286400", "0"], [1749171240000, "2425.91000000", "2428.38000000", "2425.80000000", "2427.67000000", "582.61750000", 1749171299999, "1414183.89021000", 3179, "440.41010000", "1068970.91386800", "0"], [1749171300000, "2427.68000000", "2428.00000000", "2426.00000000", "2426.13000000", "389.42920000", 1749171359999, "945096.15784300", 3072, "206.47650000", "501105.24588700", "0"], [1749171360000, "2426.14000000", "2427.00000000", "2426.00000000", "2426.60000000", "224.11310000", 1749171419999, "543762.88553700", 2376, "103.77250000", "251781.18712700", "0"], [1749171420000, "2426.60000000", "2426.90000000", "2426.00000000", "2426.41000000", "253.58130000", 1749171479999, "615288.14300500", 1434, "167.52360000", "406473.15283400", "0"], [1749171480000, "2426.41000000", "2426.58000000", "2425.12000000", "2426.10000000", "231.19500000", 1749171539999, "560848.36966200", 2275, "80.39290000", "195026.45041900", "0"], [1749171540000, "2426.11000000", "2426.57000000", "2425.31000000", "2426.41000000", "192.14660000", 1749171599999, "466169.91009500", 2113, "74.52250000", "180801.90428300", "0"], [1749171600000, "2426.42000000", "2426.42000000", "2424.99000000", "2424.99000000", "345.23920000", 1749171659999, "837331.25877100", 2987, "165.52650000", "401450.92288600", "0"], [1749171660000, "2425.00000000", "2426.00000000", "2425.00000000", "2425.57000000", "331.64720000", 1749171719999, "804386.85705100", 1815, "245.05720000", "594358.96004300", "0"], [1749171720000, "2425.57000000", "2427.64000000", "2424.94000000", "2426.01000000", "586.30890000", 1749171779999, "1422525.13115800", 3137, "331.84860000", "805232.46347100", "0"], [1749171780000, "2426.01000000", "2426.46000000", "2423.60000000", "2424.90000000", "377.28990000", 1749171839999, "914885.67311400", 2793, "157.45390000", "381801.51877500", "0"], [1749171840000, "2424.90000000", "2424.91000000", "2421.10000000", "2422.30000000", "381.44360000", 1749171899999, "923996.86948200", 3061, "156.03010000", "377902.09758700", "0"], [1749171900000, "2422.29000000", "2422.61000000", "2420.00000000", "2421.71000000", "325.70610000", 1749171959999, "788591.35985900", 3634, "140.71450000", "340710.05819000", "0"], [1749171960000, "2421.71000000", "2421.90000000", "2420.27000000", "2421.28000000", "226.30990000", 1749172019999, "547901.32350300", 3130, "100.53880000", "243409.29337500", "0"], [1749172020000, "2421.29000000", "2425.62000000", "2420.90000000", "2425.61000000", "297.57500000", 1749172079999, "721036.34065800", 2443, "221.55700000", "536905.06989300", "0"], [1749172080000, "2425.61000000", "2427.47000000", "2424.26000000", "2426.49000000", "586.05150000", 1749172139999, "1421834.94153300", 4041, "374.51060000", "908606.91576600", "0"], [1749172140000, "2426.49000000", "2427.60000000", "2425.70000000", "2427.50000000", "358.74230000", 1749172199999, "870634.21065800", 2109, "99.85100000", "242333.54235300", "0"], [1749172200000, "2427.50000000", "2428.40000000", "2426.60000000", "2426.71000000", "277.90360000", 1749172259999, "674576.85898800", 2442, "131.22640000", "318553.76950900", "0"], [1749172260000, "2426.71000000", "2428.30000000", "2425.44000000", "2428.21000000", "354.01970000", 1749172319999, "859057.05427600", 2825, "195.84360000", "475280.91347300", "0"], [1749172320000, "2428.20000000", "2429.05000000", "2427.20000000", "2427.20000000", "228.47090000", 1749172379999, "554783.26677400", 2077, "93.83070000", "227855.87562500", "0"], [1749172380000, "2427.20000000", "2427.99000000", "2425.60000000", "2425.90000000", "462.35700000", 1749172439999, "1122065.68885000", 2149, "145.70860000", "353572.21647300", "0"], [1749172440000, "2425.90000000", "2426.40000000", "2425.80000000", "2426.14000000", "181.18060000", 1749172499999, "439567.29349800", 942, "155.84960000", "378107.89032700", "0"], [1749172500000, "2426.13000000", "2427.00000000", "2425.70000000", "2426.70000000", "234.75050000", 1749172559999, "569650.95303700", 1064, "171.85100000", "417014.65938700", "0"], [1749172560000, "2426.70000000", "2426.71000000", "2423.70000000", "2424.00000000", "241.95030000", 1749172619999, "586669.33956800", 2559, "75.45140000", "182904.20831800", "0"], [1749172620000, "2424.01000000", "2424.01000000", "2422.80000000", "2422.81000000", "232.30750000", 1749172679999, "562960.47827600", 2157, "57.76190000", "139974.34919100", "0"], [1749172680000, "2422.81000000", "2424.29000000", "2422.81000000", "2423.12000000", "233.74350000", 1749172739999, "566466.30508000", 2255, "135.82620000", "329160.02735700", "0"], [1749172740000, "2423.12000000", "2424.13000000", "2423.00000000", "2423.20000000", "188.75800000", 1749172799999, "457428.85210900", 1265, "88.86570000", "215339.92049600", "0"], [1749172800000, "2423.19000000", "2423.20000000", "2418.09000000", "2418.80000000", "692.95990000", 1749172859999, "1677432.78873800", 3030, "217.87670000", "527313.18647600", "0"], [1749172860000, "2418.81000000", "2420.23000000", "2417.25000000", "2419.80000000", "404.00890000", 1749172919999, "977190.04955100", 2999, "142.46060000", "344580.74115000", "0"], [1749172920000, "2419.81000000", "2420.50000000", "2419.00000000", "2419.67000000", "214.40330000", 1749172979999, "518726.92941400", 2285, "97.31120000", "235424.72076700", "0"], [1749172980000, "2419.68000000", "2423.18000000", "2419.68000000", "2421.60000000", "344.14460000", 1749173039999, "833571.04257700", 2533, "201.24510000", "487436.04681500", "0"], [1749173040000, "2421.61000000", "2422.70000000", "2421.61000000", "2422.61000000", "167.23830000", 1749173099999, "405098.55647500", 1541, "89.25680000", "216198.47339800", "0"], [1749173100000, "2422.62000000", "2426.70000000", "2422.62000000", "2425.72000000", "399.09100000", 1749173159999, "967909.08672800", 2881, "343.20370000", "832335.29343300", "0"], [1749173160000, "2425.73000000", "2426.96000000", "2425.10000000", "2425.42000000", "289.94290000", 1749173219999, "703403.98539900", 1897, "169.99710000", "412422.55994100", "0"], [1749173220000, "2425.42000000", "2425.43000000", "2423.71000000", "2423.72000000", "160.34850000", 1749173279999, "388788.98432500", 1513, "52.30430000", "126830.91837600", "0"], [1749173280000, "2423.71000000", "2424.00000000", "2422.50000000", "2422.51000000", "190.46970000", 1749173339999, "461529.31711300", 1766, "59.98690000", "145356.97104100", "0"], [1749173340000, "2422.50000000", "2423.90000000", "2422.42000000", "2422.90000000", "283.17490000", 1749173399999, "686134.78310800", 2037, "149.36450000", "361913.46274600", "0"], [1749173400000, "2422.91000000", "2424.40000000", "2422.91000000", "2424.13000000", "97.93910000", 1749173459999, "237367.61384600", 1680, "49.71670000", "120487.85895300", "0"], [1749173460000, "2424.12000000", "2425.20000000", "2423.74000000", "2424.10000000", "163.01620000", 1749173519999, "395237.20290400", 2178, "55.58460000", "134761.46338300", "0"], [1749173520000, "2424.10000000", "2424.97000000", "2424.00000000", "2424.21000000", "172.30640000", 1749173579999, "417749.20338700", 1708, "72.60350000", "176024.56639600", "0"], [1749173580000, "2424.20000000", "2426.32000000", "2420.70000000", "2425.19000000", "726.61780000", 1749173639999, "1761067.00663400", 3746, "184.08930000", "446256.71679500", "0"], [1749173640000, "2425.20000000", "2428.75000000", "2425.20000000", "2427.10000000", "597.02440000", 1749173699999, "1448951.85146000", 3337, "412.48450000", "1001063.58946700", "0"], [1749173700000, "2427.11000000", "2428.96000000", "2425.81000000", "2425.92000000", "1026.50180000", 1749173759999, "2492040.47404100", 2999, "434.04260000", "1053632.12280600", "0"], [1749173760000, "2425.91000000", "2427.50000000", "2425.00000000", "2427.19000000", "327.53830000", 1749173819999, "794616.51218700", 2544, "196.09980000", "475683.74832100", "0"], [1749173820000, "2427.19000000", "2427.22000000", "2420.55000000", "2421.83000000", "2072.77240000", 1749173879999, "5024921.16277500", 4411, "361.89220000", "876914.35298900", "0"], [1749173880000, "2421.82000000", "2423.40000000", "2421.30000000", "2423.40000000", "290.93800000", 1749173939999, "704739.77604900", 2328, "207.39810000", "502395.67704000", "0"], [1749173940000, "2423.42000000", "2423.80000000", "2422.69000000", "2422.99000000", "428.47590000", 1749173999999, "1038410.12016800", 1513, "102.20560000", "247676.70808100", "0"], [1749174000000, "2423.00000000", "2423.10000000", "2421.42000000", "2421.82000000", "281.66460000", 1749174059999, "682232.03459000", 1764, "99.41510000", "240784.00032000", "0"], [1749174060000, "2421.82000000", "2423.12000000", "2421.80000000", "2422.98000000", "205.79990000", 1749174119999, "498573.81179400", 1373, "111.35020000", "269719.98484600", "0"], [1749174120000, "2422.99000000", "2423.71000000", "2422.30000000", "2422.56000000", "258.41880000", 1749174179999, "626147.82462800", 1610, "105.17680000", "254853.22897900", "0"], [1749174180000, "2422.55000000", "2423.12000000", "2418.21000000", "2418.21000000", "1060.31680000", 1749174239999, "2566543.85991200", 3861, "308.99160000", "747935.96128100", "0"], [1749174240000, "2418.21000000", "2420.30000000", "2418.21000000", "2419.96000000", "268.04520000", 1749174299999, "648430.54180800", 1427, "116.58490000", "282042.01789400", "0"], [1749174300000, "2419.96000000", "2421.50000000", "2419.70000000", "2420.65000000", "252.54240000", 1749174359999, "611275.43744800", 2178, "176.22800000", "426556.85191400", "0"], [1749174360000, "2420.65000000", "2421.70000000", "2420.10000000", "2421.09000000", "231.36530000", 1749174419999, "560156.06390000", 2519, "162.77730000", "394120.00484000", "0"], [1749174420000, "2421.08000000", "2421.60000000", "2420.10000000", "2420.10000000", "144.47220000", 1749174479999, "349718.64946000", 1609, "46.70910000", "113066.20321100", "0"], [1749174480000, "2420.11000000", "2423.64000000", "2420.10000000", "2422.21000000", "401.52610000", 1749174539999, "972843.27203600", 2451, "197.92910000", "479510.89345300", "0"], [1749174540000, "2422.21000000", "2423.48000000", "2421.70000000", "2422.99000000", "198.53140000", 1749174599999, "480995.72933100", 2056, "127.71330000", "309418.15398400", "0"], [1749174600000, "2422.99000000", "2425.37000000", "2422.91000000", "2424.21000000", "196.98650000", 1749174659999, "477547.48385900", 1899, "113.84120000", "275938.54179400", "0"], [1749174660000, "2424.21000000", "2424.60000000", "2419.51000000", "2419.52000000", "405.60190000", 1749174719999, "982199.84101400", 3195, "70.00480000", "169554.84783100", "0"], [1749174720000, "2419.52000000", "2420.18000000", "2418.10000000", "2418.50000000", "666.39790000", 1749174779999, "1611980.97157500", 3105, "280.55750000", "678629.74806000", "0"], [1749174780000, "2418.50000000", "2418.60000000", "2416.68000000", "2417.99000000", "806.12670000", 1749174839999, "1949069.79613000", 2639, "89.41810000", "216176.10727600", "0"], [1749174840000, "2418.00000000", "2419.90000000", "2417.99000000", "2419.79000000", "512.10020000", 1749174899999, "1238865.23870200", 2322, "143.23570000", "346473.30318000", "0"], [1749174900000, "2419.80000000", "2421.30000000", "2419.80000000", "2421.10000000", "337.01290000", 1749174959999, "815889.11158000", 1100, "119.95260000", "290364.54890100", "0"], [1749174960000, "2421.11000000", "2421.50000000", "2420.62000000", "2420.63000000", "344.54570000", 1749175019999, "834106.11071400", 897, "124.48330000", "301340.69589600", "0"], [1749175020000, "2420.63000000", "2422.56000000", "2420.60000000", "2422.34000000", "153.09640000", 1749175079999, "370637.23865900", 1613, "76.47750000", "185158.90216300", "0"], [1749175080000, "2422.34000000", "2422.58000000", "2421.10000000", "2421.88000000", "166.86450000", 1749175139999, "404146.81010700", 1475, "126.20560000", "305679.28884900", "0"], [1749175140000, "2421.89000000", "2421.89000000", "2421.30000000", "2421.70000000", "153.16090000", 1749175199999, "370909.18728400", 561, "100.95860000", "244490.60050700", "0"], [1749175200000, "2421.70000000", "2421.80000000", "2421.30000000", "2421.79000000", "157.13060000", 1749175259999, "380505.82707900", 1101, "66.62300000", "161329.34705000", "0"], [1749175260000, "2421.79000000", "2422.12000000", "2419.80000000", "2419.80000000", "541.73350000", 1749175319999, "1311582.84722400", 2328, "176.17660000", "426612.42746000", "0"], [1749175320000, "2419.80000000", "2422.12000000", "2419.74000000", "2422.12000000", "322.82470000", 1749175379999, "781540.68788300", 2414, "243.67590000", "589944.94444100", "0"], [1749175380000, "2422.12000000", "2424.70000000", "2421.39000000", "2421.80000000", "715.17490000", 1749175439999, "1733163.31012000", 2647, "558.98360000", "1354653.54382900", "0"], [1749175440000, "2421.79000000", "2422.50000000", "2420.49000000", "2421.81000000", "321.30980000", 1749175499999, "778118.85214200", 3314, "84.43170000", "204471.44521300", "0"], [1749175500000, "2421.82000000", "2424.25000000", "2421.30000000", "2423.90000000", "222.60990000", 1749175559999, "539357.86070000", 2246, "165.00920000", "399815.34700600", "0"], [1749175560000, "2423.91000000", "2423.91000000", "2422.89000000", "2423.59000000", "235.94550000", 1749175619999, "571814.93860800", 2191, "71.19290000", "172525.03790600", "0"], [1749175620000, "2423.59000000", "2423.90000000", "2422.50000000", "2423.16000000", "176.73880000", 1749175679999, "428223.94060600", 1646, "98.00830000", "237457.42113800", "0"], [1749175680000, "2423.17000000", "2424.80000000", "2423.16000000", "2424.01000000", "240.98810000", 1749175739999, "584159.33650000", 2261, "165.50550000", "401174.92721000", "0"], [1749175740000, "2424.00000000", "2424.01000000", "2421.28000000", "2421.67000000", "299.54350000", 1749175799999, "725536.90551200", 2392, "98.03820000", "237453.75542300", "0"], [1749175800000, "2421.66000000", "2422.50000000", "2420.10000000", "2420.11000000", "269.19660000", 1749175859999, "651750.82734600", 1632, "77.45290000", "187569.45574000", "0"], [1749175860000, "2420.10000000", "2420.11000000", "2417.33000000", "2419.40000000", "437.77530000", 1749175919999, "1058967.85301400", 2501, "93.37050000", "225823.12969700", "0"], [1749175920000, "2419.40000000", "2419.77000000", "2418.80000000", "2419.09000000", "136.88550000", 1749175979999, "331172.24678700", 1141, "83.10260000", "201055.75233000", "0"], [1749175980000, "2419.10000000", "2420.40000000", "2418.51000000", "2420.39000000", "236.71110000", 1749176039999, "572766.21904400", 2369, "177.96970000", "430640.16516100", "0"], [1749176040000, "2420.40000000", "2421.86000000", "2420.10000000", "2420.31000000", "193.02480000", 1749176099999, "467312.43688600", 1700, "80.65010000", "195238.70036900", "0"], [1749176100000, "2420.30000000", "2420.30000000", "2416.08000000", "2416.53000000", "248.07850000", 1749176159999, "599686.47837100", 3486, "88.54060000", "213997.35567800", "0"], [1749176160000, "2416.52000000", "2416.77000000", "2413.06000000", "2414.60000000", "670.65950000", 1749176219999, "1619332.82977400", 4240, "211.45250000", "510640.73799800", "0"], [1749176220000, "2414.59000000", "2415.30000000", "2413.90000000", "2414.51000000", "187.51240000", 1749176279999, "452772.45959200", 2401, "66.39100000", "160307.29765900", "0"], [1749176280000, "2414.50000000", "2414.50000000", "2413.33000000", "2413.91000000", "161.74050000", 1749176339999, "390471.07333100", 1562, "72.80550000", "175754.61224500", "0"], [1749176340000, "2413.92000000", "2414.79000000", "2412.41000000", "2412.41000000", "254.95060000", 1749176399999, "615343.14580700", 2014, "115.72340000", "279346.07230600", "0"], [1749176400000, "2412.41000000", "2412.42000000", "2409.41000000", "2410.20000000", "872.44510000", 1749176459999, "2103203.79434600", 4527, "233.56220000", "563102.34893500", "0"], [1749176460000, "2410.19000000", "2411.50000000", "2409.13000000", "2410.70000000", "564.17620000", 1749176519999, "1359794.38821100", 3341, "330.45020000", "796514.31731700", "0"], [1749176520000, "2410.70000000", "2411.00000000", "2408.80000000", "2409.41000000", "395.30230000", 1749176579999, "952547.48983400", 2594, "106.43560000", "256477.73120500", "0"], [1749176580000, "2409.40000000", "2409.70000000", "2407.31000000", "2407.69000000", "541.03440000", 1749176639999, "1303260.81255900", 2573, "190.29360000", "458386.97851600", "0"], [1749176640000, "2407.70000000", "2409.00000000", "2402.99000000", "2408.60000000", "1598.06270000", 1749176699999, "3845169.10952800", 5952, "575.06920000", "1383969.97315200", "0"], [1749176700000, "2408.60000000", "2410.69000000", "2406.20000000", "2408.41000000", "457.54330000", 1749176759999, "1101927.42016500", 4944, "330.61730000", "796232.85987800", "0"], [1749176760000, "2408.41000000", "2410.20000000", "2408.30000000", "2410.20000000", "819.00120000", 1749176819999, "1973545.77401000", 2644, "757.13490000", "1824500.84826100", "0"], [1749176820000, "2410.19000000", "2410.30000000", "2408.82000000", "2409.60000000", "185.47120000", 1749176879999, "446922.89956000", 2412, "115.57000000", "278469.98592900", "0"], [1749176880000, "2409.57000000", "2411.36000000", "2409.00000000", "2409.90000000", "1049.31190000", 1749176939999, "2528847.02235400", 2417, "254.76610000", "614103.39961300", "0"], [1749176940000, "2409.91000000", "2410.29000000", "2404.99000000", "2406.50000000", "6439.95700000", 1749176999999, "15497778.52730900", 4447, "3829.92030000", "9215120.71555000", "0"], [1749177000000, "2406.50000000", "2408.49000000", "2405.83000000", "2405.83000000", "2101.49840000", 1749177059999, "5058660.88685200", 4191, "1476.94470000", "3555027.55080000", "0"], [1749177060000, "2405.84000000", "2407.40000000", "2402.70000000", "2405.20000000", "879.85060000", 1749177119999, "2115561.04386300", 4685, "549.83120000", "1322056.92498000", "0"], [1749177120000, "2405.20000000", "2407.30000000", "2404.20000000", "2404.71000000", "543.57110000", 1749177179999, "1307793.15981100", 4037, "244.29180000", "587691.50079300", "0"], [1749177180000, "2404.71000000", "2409.20000000", "2403.71000000", "2407.07000000", "593.13210000", 1749177239999, "1427221.71457300", 4409, "459.32010000", "1105240.12269200", "0"], [1749177240000, "2407.08000000", "2410.37000000", "2406.59000000", "2410.21000000", "779.59780000", 1749177299999, "1877868.78201100", 3996, "477.38620000", "1149931.89131000", "0"], [1749177300000, "2410.21000000", "2413.30000000", "2410.13000000", "2412.29000000", "522.15500000", 1749177359999, "1259436.88694600", 3631, "424.42590000", "1023699.44283900", "0"], [1749177360000, "2412.30000000", "2413.69000000", "2411.50000000", "2411.91000000", "354.10340000", 1749177419999, "854188.83155700", 2126, "206.94390000", "499210.52790900", "0"], [1749177420000, "2411.90000000", "2411.90000000", "2408.80000000", "2409.61000000", "233.21750000", 1749177479999, "562042.50665400", 1646, "53.06630000", "127888.90127000", "0"], [1749177480000, "2409.61000000", "2410.00000000", "2409.11000000", "2410.00000000", "322.76900000", 1749177539999, "777798.66873900", 1463, "241.02500000", "580839.06073400", "0"], [1749177540000, "2410.00000000", "2416.55000000", "2410.00000000", "2415.78000000", "928.19250000", 1749177599999, "2239205.04363500", 4408, "785.31030000", "1894204.35379200", "0"], [1749177600000, "2415.78000000", "2418.00000000", "2414.80000000", "2417.61000000", "566.65880000", 1749177659999, "1369040.78246300", 3028, "298.03520000", "720146.65488500", "0"], [1749177660000, "2417.61000000", "2418.77000000", "2417.10000000", "2418.77000000", "372.44370000", 1749177719999, "900638.34939100", 2331, "255.01450000", "616638.58336000", "0"], [1749177720000, "2418.77000000", "2419.10000000", "2418.37000000", "2418.90000000", "89.41950000", 1749177779999, "216284.13295300", 1040, "50.88580000", "123078.00405300", "0"], [1749177780000, "2418.90000000", "2418.90000000", "2418.10000000", "2418.83000000", "100.69320000", 1749177839999, "243527.12090200", 924, "48.53940000", "117393.65003800", "0"], [1749177840000, "2418.83000000", "2418.83000000", "2417.51000000", "2417.80000000", "303.76170000", 1749177899999, "734549.53427600", 1047, "159.55670000", "385860.43343400", "0"], [1749177900000, "2417.80000000", "2418.80000000", "2416.00000000", "2416.69000000", "249.24820000", 1749177959999, "602547.28417500", 1843, "126.83640000", "306598.36795300", "0"], [1749177960000, "2416.68000000", "2417.09000000", "2415.81000000", "2416.29000000", "147.97480000", 1749178019999, "357568.50334200", 1781, "73.11780000", "176682.51618800", "0"], [1749178020000, "2416.29000000", "2419.09000000", "2416.29000000", "2418.01000000", "171.53310000", 1749178079999, "414772.50012100", 1844, "107.29830000", "259429.91650900", "0"], [1749178080000, "2418.02000000", "2418.48000000", "2417.44000000", "2417.44000000", "174.29970000", 1749178139999, "421464.60511800", 1059, "84.79910000", "205050.67924300", "0"], [1749178140000, "2417.44000000", "2417.68000000", "2414.12000000", "2415.04000000", "733.45350000", 1749178199999, "1771798.99686800", 2997, "124.91860000", "301773.47883000", "0"], [1749178200000, "2415.03000000", "2416.50000000", "2414.72000000", "2416.31000000", "143.78650000", 1749178259999, "347325.40028500", 1856, "66.45210000", "160526.66382800", "0"], [1749178260000, "2416.32000000", "2420.61000000", "2415.80000000", "2420.53000000", "940.05610000", 1749178319999, "2273783.42561800", 2222, "897.65280000", "2171296.34762600", "0"], [1749178320000, "2420.54000000", "2421.99000000", "2420.00000000", "2420.90000000", "431.36220000", 1749178379999, "1044212.11596800", 2417, "346.85280000", "839626.37358100", "0"], [1749178380000, "2420.89000000", "2424.27000000", "2420.70000000", "2423.81000000", "647.08200000", 1749178439999, "1567514.30546800", 2593, "382.92520000", "927455.96129000", "0"], [1749178440000, "2423.80000000", "2426.16000000", "2423.40000000", "2426.15000000", "789.28050000", 1749178499999, "1914342.82873500", 2894, "519.19740000", "1259198.67139600", "0"], [1749178500000, "2426.15000000", "2434.47000000", "2426.15000000", "2432.61000000", "4085.49260000", 1749178559999, "9931875.77853600", 9469, "2861.07860000", "6955505.22895100", "0"], [1749178560000, "2432.61000000", "2434.30000000", "2431.52000000", "2434.10000000", "646.18340000", 1749178619999, "1572282.76657900", 2955, "457.67120000", "1113624.05350100", "0"], [1749178620000, "2434.10000000", "2435.18000000", "2432.17000000", "2432.52000000", "703.41770000", 1749178679999, "1711551.43040800", 2651, "395.08290000", "961326.13339400", "0"], [1749178680000, "2432.53000000", "2434.60000000", "2432.52000000", "2434.50000000", "1026.34020000", 1749178739999, "2497593.89631400", 2803, "441.28540000", "1073900.04592300", "0"], [1749178740000, "2434.51000000", "2436.48000000", "2434.51000000", "2435.40000000", "652.88510000", 1749178799999, "1589974.10958800", 3044, "304.00620000", "740335.22283400", "0"], [1749178800000, "2435.40000000", "2436.61000000", "2432.85000000", "2433.59000000", "929.30340000", 1749178859999, "2262196.50825500", 4187, "392.01380000", "954373.65751700", "0"], [1749178860000, "2433.59000000", "2434.80000000", "2432.30000000", "2432.51000000", "924.93890000", 1749178919999, "2250734.44073300", 2699, "589.57710000", "1434626.25676900", "0"], [1749178920000, "2432.50000000", "2434.40000000", "2432.24000000", "2432.69000000", "318.83290000", 1749178979999, "775888.06885700", 2327, "210.76890000", "512918.59765600", "0"], [1749178980000, "2432.70000000", "2433.30000000", "2430.84000000", "2430.85000000", "609.78060000", 1749179039999, "1482980.47054500", 2653, "205.60780000", "500056.28546700", "0"], [1749179040000, "2430.84000000", "2431.16000000", "2429.90000000", "2430.67000000", "520.62390000", 1749179099999, "1265359.90216100", 2443, "169.36140000", "411599.66404500", "0"], [1749179100000, "2430.68000000", "2433.50000000", "2428.73000000", "2429.81000000", "792.06510000", 1749179159999, "1925490.23865900", 4729, "310.27750000", "754343.67009500", "0"], [1749179160000, "2429.80000000", "2430.15000000", "2428.70000000", "2429.59000000", "332.02860000", 1749179219999, "806738.87757800", 1655, "120.58240000", "292935.51928700", "0"], [1749179220000, "2429.60000000", "2430.24000000", "2429.17000000", "2429.17000000", "233.81060000", 1749179279999, "568062.17329300", 2136, "168.78490000", "410065.79782800", "0"], [1749179280000, "2429.17000000", "2430.32000000", "2429.00000000", "2429.51000000", "175.57850000", 1749179339999, "426569.41725200", 1987, "117.83410000", "286267.42425500", "0"], [1749179340000, "2429.51000000", "2429.89000000", "2429.35000000", "2429.89000000", "185.66030000", 1749179399999, "451076.02242100", 1088, "96.95070000", "235545.00653000", "0"], [1749179400000, "2429.90000000", "2429.90000000", "2428.00000000", "2429.42000000", "165.54530000", 1749179459999, "402105.49656900", 2237, "96.10620000", "233442.91410900", "0"], [1749179460000, "2429.41000000", "2430.80000000", "2428.71000000", "2429.00000000", "502.88880000", 1749179519999, "1221864.37982600", 2035, "440.09820000", "1069291.48268000", "0"], [1749179520000, "2429.01000000", "2430.48000000", "2428.90000000", "2429.59000000", "432.43390000", 1749179579999, "1050700.88959700", 2080, "272.05740000", "661010.69690900", "0"], [1749179580000, "2429.60000000", "2431.60000000", "2428.90000000", "2431.01000000", "221.19700000", 1749179639999, "537391.37437800", 2220, "101.36170000", "246259.49597700", "0"], [1749179640000, "2431.01000000", "2431.51000000", "2428.20000000", "2428.64000000", "258.61630000", 1749179699999, "628376.36070200", 1297, "127.21070000", "309116.07216500", "0"], [1749179700000, "2428.64000000", "2432.42000000", "2428.30000000", "2429.81000000", "527.53980000", 1749179759999, "1281983.16873300", 2544, "415.07400000", "1008647.37102100", "0"], [1749179760000, "2429.82000000", "2432.80000000", "2429.82000000", "2432.80000000", "504.54880000", 1749179819999, "1226485.31969500", 1735, "409.65150000", "995788.52164900", "0"], [1749179820000, "2432.80000000", "2434.90000000", "2432.79000000", "2434.60000000", "177.84520000", 1749179879999, "432861.76497200", 1654, "100.99660000", "245781.42379500", "0"], [1749179880000, "2434.60000000", "2434.71000000", "2433.41000000", "2434.11000000", "693.48410000", 1749179939999, "1687953.37299800", 1707, "614.70710000", "1496203.37080300", "0"], [1749179940000, "2434.11000000", "2434.67000000", "2434.00000000", "2434.60000000", "78.06260000", 1749179999999, "190029.22124800", 1065, "37.07650000", "90253.57148700", "0"], [1749180000000, "2434.60000000", "2435.60000000", "2433.50000000", "2435.01000000", "264.80360000", 1749180059999, "644695.43098700", 2003, "186.70640000", "454521.16125900", "0"], [1749180060000, "2435.01000000", "2438.00000000", "2435.01000000", "2437.54000000", "202.21170000", 1749180119999, "492771.65017800", 2081, "109.92210000", "267848.18920800", "0"], [1749180120000, "2437.54000000", "2438.55000000", "2435.56000000", "2438.54000000", "437.50760000", 1749180179999, "1066157.89378000", 2783, "191.18650000", "465942.47599800", "0"], [1749180180000, "2438.54000000", "2444.41000000", "2438.31000000", "2441.30000000", "1436.26110000", 1749180239999, "3507679.89001800", 5691, "873.21160000", "2132175.33771500", "0"], [1749180240000, "2441.30000000", "2442.40000000", "2441.01000000", "2442.00000000", "475.79330000", 1749180299999, "1161883.82620600", 2786, "344.66140000", "841646.10642000", "0"], [1749180300000, "2442.00000000", "2442.63000000", "2439.80000000", "2440.80000000", "394.28080000", 1749180359999, "962424.53079900", 1885, "248.62710000", "606823.35822000", "0"], [1749180360000, "2440.81000000", "2442.69000000", "2440.81000000", "2442.00000000", "254.91310000", 1749180419999, "622373.72213700", 1924, "203.20200000", "496096.15721700", "0"], [1749180420000, "2442.00000000", "2443.80000000", "2441.51000000", "2443.80000000", "278.06920000", 1749180479999, "679227.59169900", 2690, "90.34010000", "220646.81598600", "0"], [1749180480000, "2443.80000000", "2445.20000000", "2443.11000000", "2444.81000000", "287.49770000", 1749180539999, "702729.86974000", 2381, "191.01910000", "466910.88506200", "0"], [1749180540000, "2444.81000000", "2444.81000000", "2441.62000000", "2443.19000000", "1023.87890000", 1749180599999, "2501218.34806800", 2640, "442.70350000", "1081543.15064000", "0"], [1749180600000, "2443.19000000", "2443.52000000", "2442.00000000", "2442.70000000", "288.52730000", 1749180659999, "704791.22859600", 1721, "187.09140000", "456992.33609700", "0"], [1749180660000, "2442.70000000", "2445.23000000", "2441.31000000", "2444.81000000", "760.50180000", 1749180719999, "1858353.12489600", 2396, "588.85910000", "1438795.32579800", "0"], [1749180720000, "2444.81000000", "2445.79000000", "2444.74000000", "2445.49000000", "640.78960000", 1749180779999, "1566799.18613100", 2170, "284.32430000", "695227.13438400", "0"], [1749180780000, "2445.49000000", "2445.49000000", "2443.61000000", "2444.70000000", "436.63830000", 1749180839999, "1067370.18706200", 2438, "244.39530000", "597404.99048000", "0"], [1749180840000, "2444.70000000", "2447.00000000", "2444.70000000", "2446.24000000", "309.96020000", 1749180899999, "758217.59925700", 2320, "167.32470000", "409290.17382500", "0"], [1749180900000, "2446.24000000", "2447.60000000", "2445.11000000", "2447.31000000", "406.81080000", 1749180959999, "995350.36622000", 2865, "178.89010000", "437622.41429200", "0"], [1749180960000, "2447.31000000", "2447.96000000", "2446.99000000", "2447.59000000", "606.36030000", 1749181019999, "1484131.60053100", 1315, "209.65200000", "513176.70395000", "0"], [1749181020000, "2447.60000000", "2447.60000000", "2443.80000000", "2444.38000000", "525.33650000", 1749181079999, "1284608.20400100", 2967, "166.81770000", "407844.99802300", "0"], [1749181080000, "2444.38000000", "2444.38000000", "2441.26000000", "2442.21000000", "424.64750000", 1749181139999, "1037221.31282500", 2816, "109.84830000", "268322.26917900", "0"], [1749181140000, "2442.21000000", "2443.70000000", "2441.61000000", "2443.69000000", "215.75210000", 1749181199999, "526944.07569400", 1452, "150.83250000", "368392.68039800", "0"], [1749181200000, "2443.70000000", "2447.24000000", "2443.70000000", "2446.12000000", "311.86500000", 1749181259999, "762809.79948500", 2541, "253.38920000", "619744.69967300", "0"], [1749181260000, "2446.13000000", "2448.95000000", "2446.13000000", "2448.11000000", "515.24010000", 1749181319999, "1261343.90680800", 2425, "452.54880000", "1107862.71242800", "0"], [1749181320000, "2448.12000000", "2448.50000000", "2447.23000000", "2448.00000000", "389.20180000", 1749181379999, "952762.56222000", 1645, "251.46040000", "615559.46239200", "0"], [1749181380000, "2448.00000000", "2449.25000000", "2448.00000000", "2448.49000000", "772.79580000", 1749181439999, "1892325.77566500", 2126, "319.74880000", "782921.98083700", "0"], [1749181440000, "2448.50000000", "2450.00000000", "2448.22000000", "2449.24000000", "344.63730000", 1749181499999, "844000.70404200", 2802, "242.56000000", "594002.61674100", "0"], [1749181500000, "2449.24000000", "2450.19000000", "2448.91000000", "2450.19000000", "561.67000000", 1749181559999, "1375925.85342600", 2310, "368.26620000", "902130.83213800", "0"], [1749181560000, "2450.19000000", "2450.81000000", "2449.87000000", "2450.49000000", "260.39550000", 1749181619999, "638100.62932200", 1694, "135.80350000", "332791.45929600", "0"], [1749181620000, "2450.50000000", "2453.51000000", "2450.28000000", "2453.11000000", "717.38290000", 1749181679999, "1758688.96488400", 4002, "476.89350000", "1169199.17645700", "0"], [1749181680000, "2453.11000000", "2453.94000000", "2452.13000000", "2453.06000000", "340.50850000", 1749181739999, "835304.89356600", 3020, "224.20180000", "550019.78500900", "0"], [1749181740000, "2453.06000000", "2454.28000000", "2452.01000000", "2452.30000000", "511.28170000", 1749181799999, "1254162.34838600", 2885, "375.84320000", "921915.49813600", "0"], [1749181800000, "2452.30000000", "2453.00000000", "2450.83000000", "2452.19000000", "343.57060000", 1749181859999, "842401.04500300", 2633, "160.28080000", "392973.15519900", "0"], [1749181860000, "2452.19000000", "2452.40000000", "2451.00000000", "2451.50000000", "469.18830000", 1749181919999, "1150214.46150700", 1520, "137.29630000", "336567.93735100", "0"], [1749181920000, "2451.49000000", "2451.90000000", "2450.64000000", "2451.32000000", "199.54640000", 1749181979999, "489131.51589500", 1670, "54.15940000", "132758.90063300", "0"], [1749181980000, "2451.32000000", "2454.20000000", "2451.32000000", "2454.20000000", "319.07290000", 1749182039999, "782574.24233100", 1736, "255.42660000", "626487.68277600", "0"], [1749182040000, "2454.19000000", "2454.65000000", "2453.51000000", "2454.59000000", "313.82550000", 1749182099999, "770122.93166000", 1855, "229.64450000", "563541.36464200", "0"], [1749182100000, "2454.59000000", "2455.98000000", "2454.59000000", "2455.20000000", "1472.06260000", 1749182159999, "3614038.28027800", 3031, "609.48160000", "1496335.32155900", "0"], [1749182160000, "2455.20000000", "2457.12000000", "2454.50000000", "2454.86000000", "1220.77300000", 1749182219999, "2998619.96699400", 3385, "772.60220000", "1897815.06323300", "0"], [1749182220000, "2454.86000000", "2456.27000000", "2454.79000000", "2455.19000000", "812.96760000", 1749182279999, "1996358.43184900", 1981, "513.11070000", "1260023.06487000", "0"], [1749182280000, "2455.20000000", "2456.47000000", "2455.20000000", "2456.38000000", "320.74530000", 1749182339999, "787759.73562200", 1530, "155.84460000", "382742.83077200", "0"], [1749182340000, "2456.39000000", "2456.99000000", "2455.56000000", "2455.71000000", "331.91260000", 1749182399999, "815196.16679100", 2092, "131.08720000", "321922.92274100", "0"], [1749182400000, "2455.70000000", "2456.20000000", "2452.80000000", "2452.80000000", "521.81640000", 1749182459999, "1280663.95044200", 3096, "200.54650000", "492209.44935600", "0"], [1749182460000, "2452.81000000", "2455.99000000", "2451.38000000", "2454.71000000", "945.93520000", 1749182519999, "2319715.17964900", 5706, "556.68110000", "1365118.71451300", "0"], [1749182520000, "2454.70000000", "2455.28000000", "2452.41000000", "2453.01000000", "308.07770000", 1749182579999, "755932.35732500", 3080, "173.45310000", "425605.56746500", "0"], [1749182580000, "2453.01000000", "2455.67000000", "2450.90000000", "2454.31000000", "687.84810000", 1749182639999, "1687203.93021700", 3446, "400.87250000", "983284.69966500", "0"], [1749182640000, "2454.30000000", "2458.40000000", "2453.75000000", "2456.95000000", "1042.80240000", 1749182699999, "2561771.03692800", 5631, "726.27670000", "1784113.02453000", "0"], [1749182700000, "2456.96000000", "2457.24000000", "2455.80000000", "2456.20000000", "251.67760000", 1749182759999, "618271.89097000", 2331, "82.96230000", "203820.00915200", "0"], [1749182760000, "2456.20000000", "2456.21000000", "2451.71000000", "2451.99000000", "683.43400000", 1749182819999, "1676641.31519900", 2917, "91.46390000", "224396.35468700", "0"], [1749182820000, "2452.00000000", "2453.70000000", "2451.99000000", "2453.47000000", "157.21560000", 1749182879999, "385677.96918800", 1914, "106.38740000", "260985.28065900", "0"], [1749182880000, "2453.47000000", "2453.52000000", "2449.28000000", "2449.69000000", "1117.98370000", 1749182939999, "2739624.64901600", 3966, "443.87580000", "1087668.42226100", "0"], [1749182940000, "2449.69000000", "2449.98000000", "2448.81000000", "2449.70000000", "392.90730000", 1749182999999, "962301.81774900", 2021, "122.80960000", "300793.65774100", "0"], [1749183000000, "2449.70000000", "2453.29000000", "2449.70000000", "2452.11000000", "179.93240000", 1749183059999, "441182.07442300", 2592, "118.00070000", "289300.72496700", "0"], [1749183060000, "2452.11000000", "2453.20000000", "2452.10000000", "2453.20000000", "136.79100000", 1749183119999, "335494.87001100", 1197, "56.26910000", "138005.06196300", "0"], [1749183120000, "2453.19000000", "2453.20000000", "2451.84000000", "2453.19000000", "271.74210000", 1749183179999, "666480.71845400", 2301, "129.78950000", "318281.48844200", "0"], [1749183180000, "2453.20000000", "2453.30000000", "2450.53000000", "2450.99000000", "153.16370000", 1749183239999, "375537.03857700", 1705, "51.41560000", "126069.16406600", "0"], [1749183240000, "2450.99000000", "2452.07000000", "2450.80000000", "2452.02000000", "373.89490000", 1749183299999, "916652.43602900", 1490, "306.79560000", "752137.58786800", "0"], [1749183300000, "2452.01000000", "2454.06000000", "2451.54000000", "2454.06000000", "588.61030000", 1749183359999, "1443164.39111800", 1768, "84.79580000", "207940.80486800", "0"], [1749183360000, "2454.05000000", "2457.13000000", "2453.49000000", "2454.00000000", "1011.13600000", 1749183419999, "2481810.95685200", 4386, "304.88380000", "748353.75424300", "0"], [1749183420000, "2454.00000000", "2454.00000000", "2451.71000000", "2452.09000000", "775.18010000", 1749183479999, "1901277.53883600", 3265, "191.03250000", "468459.20964300", "0"], [1749183480000, "2452.09000000", "2452.09000000", "2447.71000000", "2448.37000000", "566.98380000", 1749183539999, "1389069.46172600", 2789, "170.00560000", "416410.44812700", "0"], [1749183540000, "2448.36000000", "2450.00000000", "2448.20000000", "2450.00000000", "446.86900000", 1749183599999, "1094373.94210300", 2534, "158.15190000", "387303.67780900", "0"], [1749183600000, "2450.00000000", "2451.10000000", "2448.99000000", "2449.05000000", "508.06260000", 1749183659999, "1244807.24469400", 2613, "44.48230000", "108987.18951600", "0"], [1749183660000, "2449.05000000", "2449.90000000", "2447.45000000", "2449.89000000", "258.99220000", 1749183719999, "634191.54580800", 2188, "140.47080000", "343981.52557300", "0"], [1749183720000, "2449.89000000", "2450.26000000", "2447.50000000", "2447.92000000", "214.80340000", 1749183779999, "525945.82826900", 1721, "112.99320000", "276696.42054600", "0"], [1749183780000, "2447.93000000", "2448.80000000", "2447.23000000", "2448.80000000", "185.25170000", 1749183839999, "453502.81788900", 1999, "68.25940000", "167111.85727300", "0"], [1749183840000, "2448.80000000", "2448.99000000", "2447.52000000", "2448.56000000", "177.29500000", 1749183899999, "434046.04048100", 1344, "76.87060000", "188187.84373200", "0"], [1749183900000, "2448.55000000", "2448.70000000", "2447.30000000", "2448.25000000", "177.64110000", 1749183959999, "434885.24988200", 1219, "73.79120000", "180641.47336500", "0"], [1749183960000, "2448.25000000", "2449.90000000", "2448.25000000", "2449.61000000", "163.61570000", 1749184019999, "400690.42028700", 2042, "106.35480000", "260444.67951000", "0"], [1749184020000, "2449.61000000", "2451.80000000", "2449.60000000", "2450.89000000", "591.44870000", 1749184079999, "1449278.26287600", 2218, "398.78910000", "977091.45668100", "0"], [1749184080000, "2450.90000000", "2451.06000000", "2449.60000000", "2450.50000000", "87.80830000", 1749184139999, "215152.59707100", 1057, "44.22860000", "108369.72478900", "0"], [1749184140000, "2450.49000000", "2451.70000000", "2450.43000000", "2450.91000000", "191.16590000", 1749184199999, "468529.19605300", 1202, "44.83830000", "109895.79605300", "0"], [1749184200000, "2450.90000000", "2450.91000000", "2448.50000000", "2449.90000000", "313.31150000", 1749184259999, "767443.06879400", 2389, "105.61490000", "258678.34583300", "0"], [1749184260000, "2449.89000000", "2452.00000000", "2449.89000000", "2451.01000000", "218.24400000", 1749184319999, "534968.55631900", 1648, "160.14360000", "392552.25830600", "0"], [1749184320000, "2451.01000000", "2453.01000000", "2450.40000000", "2452.17000000", "1150.64060000", 1749184379999, "2821118.10060800", 1587, "1086.16060000", "2663065.61646300", "0"], [1749184380000, "2452.17000000", "2453.16000000", "2451.30000000", "2451.42000000", "346.49640000", 1749184439999, "849649.94191800", 2473, "167.41560000", "410482.88703100", "0"], [1749184440000, "2451.41000000", "2454.28000000", "2451.10000000", "2454.28000000", "343.50000000", 1749184499999, "842416.28320000", 2135, "289.58410000", "710179.83382200", "0"], [1749184500000, "2454.28000000", "2455.20000000", "2453.40000000", "2454.82000000", "529.71000000", 1749184559999, "1300061.68006500", 2480, "196.35210000", "481919.42528000", "0"], [1749184560000, "2454.81000000", "2454.82000000", "2453.91000000", "2454.41000000", "146.53070000", 1749184619999, "359648.47213000", 1545, "84.33650000", "206989.19559900", "0"], [1749184620000, "2454.40000000", "2454.90000000", "2453.26000000", "2453.26000000", "242.28760000", 1749184679999, "594643.90784600", 1827, "125.65530000", "308384.62082700", "0"], [1749184680000, "2453.27000000", "2453.27000000", "2451.80000000", "2452.09000000", "280.38650000", 1749184739999, "687769.28480400", 1459, "53.04560000", "130103.24454400", "0"], [1749184740000, "2452.09000000", "2453.80000000", "2452.09000000", "2453.79000000", "73.35900000", 1749184799999, "179941.82532900", 1448, "49.19620000", "120671.43850300", "0"], [1749184800000, "2453.80000000", "2455.00000000", "2453.42000000", "2454.41000000", "197.65850000", 1749184859999, "485069.03442000", 1666, "76.04300000", "186605.05699600", "0"], [1749184860000, "2454.40000000", "2454.40000000", "2452.30000000", "2453.26000000", "116.12050000", 1749184919999, "284880.10465800", 1591, "49.90470000", "122427.39225800", "0"], [1749184920000, "2453.27000000", "2454.28000000", "2452.80000000", "2454.28000000", "174.75680000", 1749184979999, "428732.06391900", 1579, "54.92630000", "134752.08100400", "0"], [1749184980000, "2454.27000000", "2456.66000000", "2454.27000000", "2454.59000000", "368.50580000", 1749185039999, "904792.98526600", 2346, "153.53640000", "376981.57145000", "0"], [1749185040000, "2454.60000000", "2454.90000000", "2453.35000000", "2453.49000000", "209.05240000", 1749185099999, "513079.17331800", 1704, "76.92890000", "188813.26011000", "0"], [1749185100000, "2453.48000000", "2455.50000000", "2452.81000000", "2454.21000000", "247.68400000", 1749185159999, "607871.70389600", 2390, "148.24880000", "363834.77315600", "0"], [1749185160000, "2454.22000000", "2457.36000000", "2453.26000000", "2457.20000000", "530.27350000", 1749185219999, "1301942.83213600", 3296, "432.92360000", "1062852.46683300", "0"], [1749185220000, "2457.21000000", "2460.31000000", "2457.21000000", "2458.82000000", "402.11460000", 1749185279999, "988802.28480900", 2768, "301.34250000", "741007.37180900", "0"], [1749185280000, "2458.82000000", "2462.52000000", "2458.82000000", "2459.50000000", "2327.22150000", 1749185339999, "5726613.54359600", 5261, "954.34970000", "2348560.43695300", "0"], [1749185340000, "2459.50000000", "2459.69000000", "2458.30000000", "2459.69000000", "291.85570000", 1749185399999, "717573.01698400", 1897, "211.47440000", "519926.09012100", "0"], [1749185400000, "2459.70000000", "2461.60000000", "2459.50000000", "2461.50000000", "289.94200000", 1749185459999, "713401.40815200", 3119, "195.26970000", "480424.56506100", "0"], [1749185460000, "2461.51000000", "2463.80000000", "2460.70000000", "2462.37000000", "609.02190000", 1749185519999, "1499836.34522200", 3029, "275.70180000", "678940.01915100", "0"], [1749185520000, "2462.37000000", "2463.20000000", "2461.57000000", "2461.98000000", "343.35860000", 1749185579999, "845467.43491200", 2041, "144.04330000", "354648.24667900", "0"], [1749185580000, "2461.98000000", "2462.05000000", "2460.30000000", "2462.05000000", "269.29670000", 1749185639999, "662809.07595700", 2544, "157.28030000", "387088.36910800", "0"], [1749185640000, "2462.04000000", "2462.20000000", "2459.98000000", "2461.21000000", "164.89650000", 1749185699999, "405823.44450000", 1881, "60.62680000", "149218.34831200", "0"], [1749185700000, "2461.21000000", "2461.49000000", "2459.00000000", "2459.10000000", "245.42750000", 1749185759999, "603839.51071400", 1544, "129.65970000", "319057.66158300", "0"], [1749185760000, "2459.10000000", "2459.60000000", "2459.00000000", "2459.47000000", "183.26320000", 1749185819999, "450700.86007500", 1255, "71.93750000", "176915.76287600", "0"], [1749185820000, "2459.47000000", "2460.09000000", "2459.25000000", "2459.26000000", "120.72830000", 1749185879999, "296949.25630900", 1263, "50.87680000", "125138.33356600", "0"], [1749185880000, "2459.26000000", "2459.69000000", "2459.00000000", "2459.21000000", "103.47640000", 1749185939999, "254475.52208600", 1064, "48.60660000", "119534.20195100", "0"], [1749185940000, "2459.21000000", "2459.40000000", "2458.92000000", "2458.92000000", "160.12360000", 1749185999999, "393759.92669300", 571, "69.60490000", "171159.52294100", "0"], [1749186000000, "2458.93000000", "2460.10000000", "2457.50000000", "2458.00000000", "307.19850000", 1749186059999, "755416.07635500", 1757, "153.22800000", "376827.21251900", "0"], [1749186060000, "2458.01000000", "2458.30000000", "2456.80000000", "2457.20000000", "222.03150000", 1749186119999, "545636.30018700", 1528, "87.27740000", "214491.59200000", "0"], [1749186120000, "2457.19000000", "2458.30000000", "2457.19000000", "2458.14000000", "266.44990000", 1749186179999, "654921.88321300", 1563, "196.25890000", "482403.97681200", "0"], [1749186180000, "2458.14000000", "2460.90000000", "2458.14000000", "2460.11000000", "345.81620000", 1749186239999, "850777.30167900", 2647, "225.83370000", "555567.94118300", "0"], [1749186240000, "2460.11000000", "2461.02000000", "2459.41000000", "2460.69000000", "263.38490000", 1749186299999, "647980.45333800", 1875, "98.29450000", "241821.08386600", "0"], [1749186300000, "2460.69000000", "2460.90000000", "2458.30000000", "2458.69000000", "884.66300000", 1749186359999, "2176295.42528000", 1908, "378.77170000", "931875.79504300", "0"], [1749186360000, "2458.69000000", "2462.32000000", "2458.69000000", "2461.49000000", "230.27460000", 1749186419999, "566812.49270100", 2130, "128.53080000", "316363.94998600", "0"], [1749186420000, "2461.48000000", "2463.79000000", "2460.70000000", "2463.79000000", "584.30750000", 1749186479999, "1438825.44540300", 1950, "401.11780000", "987869.06935200", "0"], [1749186480000, "2463.79000000", "2464.29000000", "2463.61000000", "2463.71000000", "303.48060000", 1749186539999, "747802.96248200", 1508, "91.03840000", "224322.79094400", "0"], [1749186540000, "2463.70000000", "2463.70000000", "2461.48000000", "2463.28000000", "191.68320000", 1749186599999, "471985.57319700", 2052, "115.40000000", "284132.05766700", "0"], [1749186600000, "2463.29000000", "2465.33000000", "2463.29000000", "2465.03000000", "433.81560000", 1749186659999, "1069139.00749900", 3154, "328.90140000", "810541.20731200", "0"], [1749186660000, "2465.03000000", "2465.33000000", "2463.30000000", "2463.89000000", "319.78070000", 1749186719999, "788123.44911500", 2058, "82.26850000", "202770.48846200", "0"], [1749186720000, "2463.89000000", "2464.13000000", "2462.40000000", "2463.29000000", "179.38250000", 1749186779999, "441879.95922800", 1697, "90.60820000", "223192.17658900", "0"], [1749186780000, "2463.29000000", "2463.80000000", "2462.70000000", "2463.23000000", "261.87920000", 1749186839999, "645101.31033500", 1579, "141.08480000", "347537.96497000", "0"], [1749186840000, "2463.24000000", "2463.60000000", "2463.06000000", "2463.15000000", "240.42000000", 1749186899999, "592210.91048800", 961, "186.85610000", "460263.04232200", "0"], [1749186900000, "2463.16000000", "2465.60000000", "2463.16000000", "2465.40000000", "451.65890000", 1749186959999, "1113288.93844300", 2301, "366.64270000", "903742.38112100", "0"], [1749186960000, "2465.40000000", "2465.60000000", "2462.90000000", "2463.22000000", "412.95420000", 1749187019999, "1017820.45654300", 1950, "106.99540000", "263709.48898000", "0"], [1749187020000, "2463.23000000", "2463.23000000", "2456.07000000", "2457.11000000", "2278.95720000", 1749187079999, "5601950.31158900", 6137, "764.77800000", "1879307.78862600", "0"], [1749187080000, "2457.11000000", "2457.60000000", "2453.10000000", "2453.50000000", "1592.10770000", 1749187139999, "3908344.20458000", 5249, "738.35820000", "1812525.21348600", "0"], [1749187140000, "2453.50000000", "2455.21000000", "2453.00000000", "2453.48000000", "627.84130000", 1749187199999, "1540584.29125000", 3305, "404.62230000", "992791.36771100", "0"], [1749187200000, "2453.49000000", "2454.27000000", "2452.00000000", "2452.01000000", "228.97980000", 1749187259999, "561772.82564600", 2257, "119.47680000", "293164.45332500", "0"], [1749187260000, "2452.02000000", "2454.19000000", "2451.80000000", "2453.93000000", "214.67110000", 1749187319999, "526657.36598100", 1909, "137.65210000", "337710.26925100", "0"], [1749187320000, "2453.93000000", "2454.54000000", "2452.81000000", "2454.54000000", "204.92010000", 1749187379999, "502836.87744100", 1569, "94.60750000", "232137.45303700", "0"], [1749187380000, "2454.54000000", "2454.54000000", "2452.49000000", "2452.50000000", "230.29620000", 1749187439999, "565014.95985500", 1862, "54.50930000", "133719.56667600", "0"], [1749187440000, "2452.49000000", "2453.80000000", "2449.54000000", "2450.70000000", "837.28030000", 1749187499999, "2052349.73497200", 2741, "227.97890000", "558805.71248300", "0"], [1749187500000, "2450.71000000", "2450.88000000", "2449.70000000", "2450.11000000", "314.99180000", 1749187559999, "771822.09289900", 1441, "72.71110000", "178159.02964300", "0"], [1749187560000, "2450.11000000", "2450.20000000", "2448.20000000", "2449.27000000", "320.67640000", 1749187619999, "785412.83794600", 1708, "121.39730000", "297289.28651400", "0"], [1749187620000, "2449.28000000", "2450.56000000", "2448.00000000", "2450.41000000", "302.82780000", 1749187679999, "741746.04435100", 2646, "140.26460000", "343570.03653900", "0"], [1749187680000, "2450.40000000", "2450.41000000", "2449.33000000", "2449.37000000", "182.74760000", 1749187739999, "447715.20826200", 757, "24.48990000", "59990.58245000", "0"], [1749187740000, "2449.38000000", "2450.70000000", "2448.30000000", "2450.69000000", "483.91970000", 1749187799999, "1185070.67292700", 1436, "50.19160000", "122936.32979400", "0"], [1749187800000, "2450.69000000", "2450.69000000", "2449.13000000", "2449.13000000", "252.07510000", 1749187859999, "617529.66303900", 966, "28.46740000", "69741.27071300", "0"], [1749187860000, "2449.13000000", "2449.30000000", "2446.68000000", "2448.85000000", "380.36680000", 1749187919999, "931032.49238000", 2874, "196.80360000", "481702.12143900", "0"], [1749187920000, "2448.84000000", "2448.84000000", "2447.98000000", "2448.79000000", "177.83260000", 1749187979999, "435398.07674900", 1127, "81.68800000", "199987.77187400", "0"], [1749187980000, "2448.80000000", "2450.87000000", "2448.20000000", "2450.60000000", "355.77690000", 1749188039999, "871498.50842900", 1508, "188.71440000", "462364.20683300", "0"], [1749188040000, "2450.61000000", "2451.00000000", "2450.60000000", "2450.79000000", "60.06860000", 1749188099999, "147212.56344700", 509, "42.66320000", "104555.09552300", "0"], [1749188100000, "2450.79000000", "2451.61000000", "2450.78000000", "2451.60000000", "71.23030000", 1749188159999, "174597.66833400", 539, "40.01800000", "98088.90868400", "0"], [1749188160000, "2451.61000000", "2452.00000000", "2451.57000000", "2451.60000000", "291.30150000", 1749188219999, "714184.91916600", 811, "94.67070000", "232112.01164900", "0"], [1749188220000, "2451.60000000", "2455.27000000", "2450.79000000", "2454.71000000", "328.43670000", 1749188279999, "805749.57142600", 2544, "153.85950000", "377444.57857400", "0"], [1749188280000, "2454.71000000", "2455.94000000", "2454.30000000", "2455.86000000", "191.10300000", 1749188339999, "469227.55537300", 1159, "161.56440000", "396699.77846100", "0"], [1749188340000, "2455.87000000", "2455.87000000", "2454.71000000", "2455.11000000", "71.82480000", 1749188399999, "176366.32597600", 1444, "10.03850000", "24648.08750300", "0"], [1749188400000, "2455.10000000", "2455.53000000", "2454.67000000", "2454.87000000", "131.98810000", 1749188459999, "324018.71231300", 1201, "11.89870000", "29211.23908600", "0"], [1749188460000, "2454.87000000", "2455.99000000", "2454.87000000", "2455.60000000", "54.90320000", 1749188519999, "134817.29214500", 1005, "37.00080000", "90855.68602300", "0"], [1749188520000, "2455.61000000", "2458.20000000", "2455.34000000", "2458.19000000", "104.54540000", 1749188579999, "256800.39161200", 1382, "31.74460000", "77994.78881300", "0"], [1749188580000, "2458.20000000", "2458.58000000", "2457.84000000", "2458.57000000", "180.78680000", 1749188639999, "444395.76618800", 812, "113.96180000", "280130.45276200", "0"], [1749188640000, "2458.58000000", "2459.40000000", "2458.57000000", "2458.97000000", "312.47210000", 1749188699999, "768333.45324100", 1107, "227.67660000", "559824.22730700", "0"], [1749188700000, "2458.97000000", "2458.98000000", "2457.75000000", "2457.75000000", "187.96580000", 1749188759999, "462120.50411000", 1524, "48.84910000", "120081.38363600", "0"], [1749188760000, "2457.75000000", "2458.30000000", "2456.43000000", "2458.30000000", "361.31810000", 1749188819999, "887878.13874800", 1836, "235.80300000", "579451.39881600", "0"], [1749188820000, "2458.29000000", "2458.68000000", "2457.55000000", "2458.67000000", "283.96480000", 1749188879999, "698000.99371100", 1251, "71.23500000", "175102.93629700", "0"], [1749188880000, "2458.67000000", "2458.67000000", "2457.80000000", "2457.80000000", "121.81040000", 1749188939999, "299451.49918700", 786, "42.85260000", "105345.39853500", "0"], [1749188940000, "2457.80000000", "2460.00000000", "2457.80000000", "2459.99000000", "184.12760000", 1749188999999, "452746.71316400", 1076, "174.61530000", "429357.86338600", "0"], [1749189000000, "2460.00000000", "2462.06000000", "2460.00000000", "2460.84000000", "309.15900000", 1749189059999, "760849.10582400", 2810, "193.45010000", "476076.53548200", "0"], [1749189060000, "2460.85000000", "2461.46000000", "2460.40000000", "2461.46000000", "276.70770000", 1749189119999, "680927.41794900", 966, "165.61870000", "407584.87138200", "0"], [1749189120000, "2461.45000000", "2461.45000000", "2460.45000000", "2460.81000000", "306.37540000", 1749189179999, "753944.68600700", 892, "130.91350000", "322147.52006100", "0"], [1749189180000, "2460.82000000", "2461.00000000", "2460.80000000", "2460.82000000", "304.57780000", 1749189239999, "749512.11313300", 441, "273.85020000", "673896.78905700", "0"], [1749189240000, "2460.83000000", "2460.83000000", "2457.60000000", "2457.74000000", "432.18690000", 1749189299999, "1062730.31105000", 1405, "118.92940000", "292373.77180700", "0"], [1749189300000, "2457.75000000", "2458.58000000", "2457.61000000", "2457.71000000", "97.03010000", 1749189359999, "238502.01238900", 1243, "38.33340000", "94220.09204200", "0"], [1749189360000, "2457.71000000", "2459.47000000", "2457.71000000", "2458.91000000", "111.50510000", 1749189419999, "274181.35584500", 1221, "34.05680000", "83739.01118700", "0"], [1749189420000, "2458.91000000", "2459.81000000", "2458.91000000", "2459.81000000", "85.74770000", 1749189479999, "210896.82266600", 689, "44.98090000", "110628.92434700", "0"], [1749189480000, "2459.81000000", "2459.81000000", "2458.80000000", "2459.10000000", "210.80520000", 1749189539999, "518463.34628400", 893, "16.73250000", "41147.21565100", "0"], [1749189540000, "2459.11000000", "2459.89000000", "2459.11000000", "2459.88000000", "116.28310000", 1749189599999, "285983.55483000", 570, "82.63880000", "203234.42938600", "0"], [1749189600000, "2459.89000000", "2459.89000000", "2457.62000000", "2457.72000000", "369.61410000", 1749189659999, "908967.26401700", 1734, "82.62140000", "203167.11710400", "0"], [1749189660000, "2457.73000000", "2457.73000000", "2457.00000000", "2457.70000000", "120.00470000", 1749189719999, "294888.90623500", 1512, "72.40900000", "177931.32805000", "0"], [1749189720000, "2457.70000000", "2459.13000000", "2456.80000000", "2457.12000000", "175.47010000", 1749189779999, "431218.04769200", 2660, "50.89880000", "125096.14011500", "0"], [1749189780000, "2457.11000000", "2458.00000000", "2456.70000000", "2457.06000000", "390.03170000", 1749189839999, "958452.84965900", 1291, "143.31320000", "352130.17387600", "0"], [1749189840000, "2457.04000000", "2458.29000000", "2456.50000000", "2457.02000000", "344.95210000", 1749189899999, "847776.38722800", 1646, "173.12500000", "425442.68646700", "0"], [1749189900000, "2457.02000000", "2459.61000000", "2456.74000000", "2458.60000000", "269.13680000", 1749189959999, "661751.00173200", 1548, "220.90060000", "543186.33060800", "0"], [1749189960000, "2458.61000000", "2459.20000000", "2457.00000000", "2457.01000000", "140.74090000", 1749190019999, "346001.72095600", 2081, "65.47330000", "160959.02304900", "0"], [1749190020000, "2457.01000000", "2457.01000000", "2454.99000000", "2455.01000000", "419.39870000", 1749190079999, "1029924.56384100", 2734, "224.28550000", "550748.93398400", "0"], [1749190080000, "2455.01000000", "2457.10000000", "2454.30000000", "2457.09000000", "202.60260000", 1749190139999, "497455.38868100", 1988, "129.43530000", "317820.51022400", "0"], [1749190140000, "2457.10000000", "2459.25000000", "2457.10000000", "2458.81000000", "305.97780000", 1749190199999, "752228.66518800", 1864, "235.51110000", "578978.50021400", "0"], [1749190200000, "2458.80000000", "2460.90000000", "2457.80000000", "2460.52000000", "417.14440000", 1749190259999, "1025634.03306100", 2080, "209.28160000", "514557.59722700", "0"], [1749190260000, "2460.51000000", "2462.88000000", "2459.50000000", "2462.88000000", "725.04890000", 1749190319999, "1784057.82212100", 2623, "522.29930000", "1285226.91816800", "0"], [1749190320000, "2462.88000000", "2463.59000000", "2462.58000000", "2462.65000000", "381.37180000", 1749190379999, "939293.04633200", 1495, "282.29810000", "695282.02457800", "0"], [1749190380000, "2462.65000000", "2462.88000000", "2460.81000000", "2461.30000000", "175.69520000", 1749190439999, "432508.04517100", 1235, "115.00500000", "283090.23065300", "0"], [1749190440000, "2461.30000000", "2465.31000000", "2461.29000000", "2464.39000000", "552.00620000", 1749190499999, "1360374.14346700", 2562, "192.79730000", "475055.70587300", "0"], [1749190500000, "2464.39000000", "2464.94000000", "2463.90000000", "2464.32000000", "350.43890000", 1749190559999, "863632.29440000", 1461, "86.10780000", "212200.87193700", "0"], [1749190560000, "2464.33000000", "2464.66000000", "2461.32000000", "2461.98000000", "705.12910000", 1749190619999, "1737115.53563900", 2382, "500.77100000", "1233748.03106300", "0"], [1749190620000, "2461.98000000", "2462.73000000", "2461.98000000", "2462.21000000", "150.44490000", 1749190679999, "370438.70238000", 1139, "97.88180000", "241010.85657600", "0"], [1749190680000, "2462.21000000", "2466.92000000", "2462.20000000", "2466.92000000", "508.63950000", 1749190739999, "1253587.87052100", 3347, "389.95330000", "961082.22785100", "0"], [1749190740000, "2466.93000000", "2468.55000000", "2462.40000000", "2462.41000000", "790.07910000", 1749190799999, "1948297.70173400", 3493, "337.70450000", "832994.52269200", "0"], [1749190800000, "2462.40000000", "2462.41000000", "2459.00000000", "2459.00000000", "803.04500000", 1749190859999, "1975732.85523600", 3577, "107.53860000", "264618.21314800", "0"], [1749190860000, "2459.00000000", "2459.25000000", "2452.34000000", "2454.24000000", "2094.88020000", 1749190919999, "5143120.28342800", 6585, "683.57040000", "1677805.92375300", "0"], [1749190920000, "2454.24000000", "2455.09000000", "2454.00000000", "2454.01000000", "285.04210000", 1749190979999, "699632.42644800", 1812, "52.11260000", "127910.88947600", "0"], [1749190980000, "2454.00000000", "2454.33000000", "2453.26000000", "2453.49000000", "105.22950000", 1749191039999, "258232.23997000", 1187, "49.26830000", "120903.96624300", "0"], [1749191040000, "2453.50000000", "2454.27000000", "2450.00000000", "2453.20000000", "644.27850000", 1749191099999, "1579743.43338400", 3514, "234.59010000", "575120.39226500", "0"], [1749191100000, "2453.19000000", "2455.77000000", "2453.19000000", "2455.21000000", "539.07620000", 1749191159999, "1323369.48617600", 2327, "265.02180000", "650591.93090000", "0"], [1749191160000, "2455.21000000", "2455.97000000", "2454.51000000", "2455.80000000", "116.65690000", 1749191219999, "286437.90138400", 1370, "43.84360000", "107648.51745800", "0"], [1749191220000, "2455.80000000", "2457.25000000", "2455.80000000", "2457.19000000", "362.75950000", 1749191279999, "891088.87393100", 1574, "156.71200000", "384988.99657400", "0"], [1749191280000, "2457.19000000", "2457.50000000", "2456.51000000", "2457.00000000", "88.48030000", 1749191339999, "217393.31995000", 752, "11.80350000", "28999.95150000", "0"], [1749191340000, "2457.00000000", "2457.23000000", "2456.80000000", "2457.22000000", "115.74120000", 1749191399999, "284382.45981100", 490, "73.46170000", "180499.98721700", "0"], [1749191400000, "2457.22000000", "2457.80000000", "2456.90000000", "2457.66000000", "120.37830000", 1749191459999, "295814.45961200", 873, "61.95450000", "152244.46779500", "0"], [1749191460000, "2457.66000000", "2458.90000000", "2457.66000000", "2458.89000000", "61.35230000", 1749191519999, "150829.02044100", 983, "45.03460000", "110715.40181900", "0"], [1749191520000, "2458.90000000", "2459.58000000", "2458.40000000", "2459.10000000", "202.45400000", 1749191579999, "497838.13478600", 1443, "119.46580000", "293771.11683200", "0"], [1749191580000, "2459.10000000", "2462.49000000", "2459.10000000", "2462.49000000", "173.25100000", 1749191639999, "426380.85510300", 1679, "146.72050000", "361076.19844400", "0"], [1749191640000, "2462.49000000", "2462.74000000", "2462.10000000", "2462.12000000", "219.87730000", 1749191699999, "541414.61266000", 1269, "110.24130000", "271443.28448500", "0"], [1749191700000, "2462.12000000", "2462.30000000", "2461.50000000", "2462.30000000", "95.51830000", 1749191759999, "235172.04381000", 995, "63.44160000", "156196.10633400", "0"], [1749191760000, "2462.30000000", "2463.00000000", "2462.30000000", "2462.31000000", "56.42880000", 1749191819999, "138965.91309400", 924, "38.57420000", "94994.92523200", "0"], [1749191820000, "2462.31000000", "2462.90000000", "2462.08000000", "2462.14000000", "161.07690000", 1749191879999, "396667.20236000", 1083, "59.59610000", "146753.09757000", "0"], [1749191880000, "2462.13000000", "2463.50000000", "2462.00000000", "2462.29000000", "586.04350000", 1749191939999, "1443431.21205400", 1770, "291.21770000", "717243.82321900", "0"], [1749191940000, "2462.29000000", "2462.69000000", "2460.30000000", "2461.70000000", "287.66080000", 1749191999999, "708115.09445900", 1750, "128.86290000", "317203.90437600", "0"], [1749192000000, "2461.70000000", "2462.30000000", "2460.50000000", "2461.10000000", "128.06700000", 1749192059999, "315218.72677600", 1464, "31.47920000", "77477.90742500", "0"], [1749192060000, "2461.10000000", "2461.70000000", "2457.90000000", "2458.08000000", "257.65800000", 1749192119999, "633768.29673800", 2163, "69.35380000", "170646.11409500", "0"], [1749192120000, "2458.09000000", "2459.30000000", "2457.91000000", "2458.39000000", "235.07030000", 1749192179999, "577915.61160800", 1438, "119.09230000", "292813.09272500", "0"], [1749192180000, "2458.39000000", "2458.40000000", "2456.88000000", "2456.90000000", "119.60440000", 1749192239999, "293929.50129900", 1122, "33.39230000", "82051.39789800", "0"], [1749192240000, "2456.91000000", "2457.70000000", "2456.90000000", "2457.69000000", "123.09130000", 1749192299999, "302487.24424100", 847, "48.43360000", "119021.25534700", "0"], [1749192300000, "2457.70000000", "2459.09000000", "2457.21000000", "2459.09000000", "113.86140000", 1749192359999, "279877.79796700", 1604, "56.00180000", "137659.24772800", "0"], [1749192360000, "2459.10000000", "2459.75000000", "2458.79000000", "2458.80000000", "138.64610000", 1749192419999, "340983.05677000", 962, "116.09770000", "285535.66414500", "0"], [1749192420000, "2458.79000000", "2459.69000000", "2458.79000000", "2459.60000000", "68.80590000", 1749192479999, "169216.62687900", 850, "32.12340000", "78997.82592900", "0"], [1749192480000, "2459.61000000", "2460.00000000", "2458.89000000", "2459.27000000", "118.71530000", 1749192539999, "291975.77737500", 1056, "94.46560000", "232337.51335500", "0"], [1749192540000, "2459.28000000", "2461.50000000", "2459.28000000", "2461.24000000", "99.12390000", 1749192599999, "243931.82051600", 1233, "74.00610000", "182110.20620400", "0"], [1749192600000, "2461.23000000", "2461.44000000", "2460.70000000", "2460.85000000", "170.61390000", 1749192659999, "419899.69683600", 1310, "132.70170000", "326593.45621900", "0"], [1749192660000, "2460.85000000", "2460.85000000", "2460.10000000", "2460.20000000", "85.50750000", 1749192719999, "210382.80810100", 1185, "34.51800000", "84923.46815000", "0"], [1749192720000, "2460.20000000", "2462.00000000", "2460.20000000", "2461.11000000", "55.73890000", 1749192779999, "137182.72920000", 1125, "37.24270000", "91658.37634700", "0"], [1749192780000, "2461.10000000", "2461.60000000", "2460.40000000", "2460.80000000", "380.15810000", 1749192839999, "935645.63632300", 783, "36.74770000", "90432.54739400", "0"], [1749192840000, "2460.79000000", "2461.70000000", "2460.63000000", "2461.27000000", "120.53720000", 1749192899999, "296642.61221300", 1149, "93.92080000", "231136.56078600", "0"], [1749192900000, "2461.28000000", "2461.28000000", "2460.51000000", "2460.51000000", "94.71230000", 1749192959999, "233081.00270600", 698, "24.88700000", "61243.31354200", "0"], [1749192960000, "2460.50000000", "2460.50000000", "2460.00000000", "2460.01000000", "86.57270000", 1749193019999, "212988.62072100", 585, "27.68920000", "68117.42704600", "0"], [1749193020000, "2460.01000000", "2460.01000000", "2456.99000000", "2457.54000000", "1260.08280000", 1749193079999, "3096442.76507600", 2249, "835.89400000", "2053830.18031000", "0"], [1749193080000, "2457.54000000", "2458.70000000", "2456.99000000", "2458.69000000", "1649.29460000", 1749193139999, "4052893.58145600", 1499, "946.07460000", "2324601.83288500", "0"], [1749193140000, "2458.70000000", "2459.69000000", "2457.95000000", "2457.95000000", "357.84570000", 1749193199999, "879909.85219100", 1275, "143.56240000", "353047.72389500", "0"], [1749193200000, "2457.96000000", "2458.90000000", "2457.72000000", "2457.99000000", "1253.08140000", 1749193259999, "3080261.18802500", 2038, "923.48710000", "2269969.53027100", "0"], [1749193260000, "2457.98000000", "2458.92000000", "2457.29000000", "2458.59000000", "1753.09080000", 1749193319999, "4308915.20278500", 2373, "1611.69270000", "3961344.70099400", "0"], [1749193320000, "2458.60000000", "2458.92000000", "2457.52000000", "2457.95000000", "267.30850000", 1749193379999, "657177.73012000", 1529, "233.44500000", "573934.05496500", "0"], [1749193380000, "2457.96000000", "2459.14000000", "2457.81000000", "2458.61000000", "108.67440000", 1749193439999, "267171.49397900", 1691, "48.64130000", "119572.03405500", "0"], [1749193440000, "2458.60000000", "2462.06000000", "2458.60000000", "2460.96000000", "427.42060000", 1749193499999, "1051572.18145600", 2238, "275.44650000", "677455.31977500", "0"], [1749193500000, "2460.96000000", "2461.08000000", "2460.50000000", "2461.06000000", "78.44760000", 1749193559999, "193054.40237600", 994, "15.70090000", "38635.97603500", "0"], [1749193560000, "2461.07000000", "2462.20000000", "2459.00000000", "2459.12000000", "165.50490000", 1749193619999, "407255.27945200", 2370, "53.94410000", "132747.70719700", "0"], [1749193620000, "2459.12000000", "2461.17000000", "2458.60000000", "2461.17000000", "164.79360000", 1749193679999, "405361.21717800", 1417, "66.58120000", "163808.60386000", "0"], [1749193680000, "2461.17000000", "2462.10000000", "2460.11000000", "2460.11000000", "130.26790000", 1749193739999, "320666.75353700", 1821, "79.28600000", "195171.93052100", "0"], [1749193740000, "2460.11000000", "2461.39000000", "2459.30000000", "2460.31000000", "187.12830000", 1749193799999, "460342.78887900", 2297, "69.92050000", "172013.09913600", "0"], [1749193800000, "2460.31000000", "2461.78000000", "2460.30000000", "2461.10000000", "749.68850000", 1749193859999, "1845013.35392700", 1820, "719.83520000", "1771544.78418000", "0"], [1749193860000, "2461.11000000", "2462.10000000", "2461.11000000", "2461.33000000", "170.22340000", 1749193919999, "419027.48271100", 1252, "111.52260000", "274517.24428700", "0"], [1749193920000, "2461.33000000", "2461.68000000", "2460.94000000", "2461.28000000", "108.17230000", 1749193979999, "266267.70772700", 1064, "23.15150000", "56984.02204100", "0"], [1749193980000, "2461.29000000", "2461.67000000", "2461.20000000", "2461.67000000", "66.74170000", 1749194039999, "164275.79852000", 954, "33.78020000", "83145.44291400", "0"], [1749194040000, "2461.68000000", "2462.10000000", "2460.81000000", "2460.82000000", "170.81210000", 1749194099999, "420486.34645700", 1354, "79.54720000", "195818.21573700", "0"], [1749194100000, "2460.82000000", "2461.25000000", "2459.92000000", "2460.45000000", "131.42490000", 1749194159999, "323381.59833500", 1398, "86.92380000", "213883.46671000", "0"], [1749194160000, "2460.45000000", "2461.89000000", "2458.76000000", "2461.89000000", "271.02490000", 1749194219999, "666616.00037300", 2249, "96.31920000", "236921.99513900", "0"], [1749194220000, "2461.90000000", "2463.30000000", "2461.76000000", "2463.09000000", "190.34730000", 1749194279999, "468790.30935000", 1262, "106.45070000", "262175.20379000", "0"], [1749194280000, "2463.09000000", "2463.10000000", "2461.33000000", "2461.89000000", "168.66510000", 1749194339999, "415202.52463400", 1179, "98.70660000", "242957.89566300", "0"], [1749194340000, "2461.90000000", "2463.00000000", "2459.72000000", "2459.99000000", "126.98980000", 1749194399999, "312588.54651300", 2120, "29.43130000", "72443.81791400", "0"], [1749194400000, "2460.00000000", "2460.97000000", "2459.21000000", "2460.97000000", "201.64770000", 1749194459999, "496015.99440100", 1540, "56.09360000", "137992.53391500", "0"], [1749194460000, "2460.97000000", "2461.31000000", "2458.80000000", "2459.09000000", "105.41390000", 1749194519999, "259321.08243900", 1951, "30.50470000", "75040.54217400", "0"], [1749194520000, "2459.10000000", "2459.30000000", "2457.28000000", "2458.30000000", "387.20910000", 1749194579999, "951889.84430700", 2140, "256.08540000", "629569.26636800", "0"], [1749194580000, "2458.30000000", "2462.19000000", "2458.29000000", "2462.19000000", "305.69430000", 1749194639999, "752081.82137800", 2412, "247.71350000", "609426.24308300", "0"], [1749194640000, "2462.20000000", "2462.89000000", "2462.14000000", "2462.65000000", "303.16150000", 1749194699999, "746532.92322300", 853, "267.26840000", "658141.81870900", "0"], [1749194700000, "2462.64000000", "2464.40000000", "2462.64000000", "2463.32000000", "662.50340000", 1749194759999, "1632071.33817500", 2307, "304.71260000", "750625.92865000", "0"], [1749194760000, "2463.31000000", "2466.50000000", "2463.31000000", "2466.35000000", "413.09150000", 1749194819999, "1018048.20295700", 1926, "248.05900000", "611340.76509400", "0"], [1749194820000, "2466.34000000", "2466.90000000", "2462.76000000", "2464.27000000", "1144.01740000", 1749194879999, "2818927.17872900", 2892, "379.25270000", "934384.11624700", "0"], [1749194880000, "2464.28000000", "2464.28000000", "2461.98000000", "2462.57000000", "385.39030000", 1749194939999, "949196.24478900", 1807, "292.49940000", "720407.49507200", "0"], [1749194940000, "2462.58000000", "2463.61000000", "2462.57000000", "2463.19000000", "95.52540000", 1749194999999, "235297.99786600", 1184, "67.17850000", "165473.32377700", "0"], [1749195000000, "2463.18000000", "2463.18000000", "2461.93000000", "2462.11000000", "299.65440000", 1749195059999, "737866.91130600", 1699, "196.39960000", "483601.87039600", "0"], [1749195060000, "2462.11000000", "2462.26000000", "2460.31000000", "2460.31000000", "539.07560000", 1749195119999, "1326690.89872700", 2370, "248.09090000", "610575.55353200", "0"], [1749195120000, "2460.32000000", "2460.60000000", "2459.21000000", "2459.85000000", "332.37710000", 1749195179999, "817660.34468400", 1641, "188.39650000", "463461.06445300", "0"], [1749195180000, "2459.86000000", "2461.00000000", "2459.10000000", "2459.20000000", "457.24050000", 1749195239999, "1124929.26405400", 1546, "281.81950000", "693375.72645400", "0"], [1749195240000, "2459.21000000", "2459.30000000", "2455.08000000", "2455.98000000", "1193.19800000", 1749195299999, "2931254.42203100", 3090, "314.07410000", "771492.93614300", "0"], [1749195300000, "2455.99000000", "2456.37000000", "2455.00000000", "2455.87000000", "500.81870000", 1749195359999, "1229871.98210500", 1672, "247.14640000", "606907.13647300", "0"], [1749195360000, "2455.87000000", "2456.29000000", "2455.87000000", "2456.02000000", "356.37550000", 1749195419999, "875324.31723500", 911, "235.11200000", "577476.66061000", "0"], [1749195420000, "2456.02000000", "2456.25000000", "2455.09000000", "2455.09000000", "399.72050000", 1749195479999, "981564.11261600", 1311, "244.48600000", "600350.81927500", "0"], [1749195480000, "2455.10000000", "2456.29000000", "2454.89000000", "2455.16000000", "360.92000000", 1749195539999, "886281.25812900", 1405, "223.39940000", "548580.51222900", "0"], [1749195540000, "2455.16000000", "2455.16000000", "2453.09000000", "2453.65000000", "615.67100000", 1749195599999, "1510746.55527800", 2033, "244.48450000", "599918.71999500", "0"], [1749195600000, "2453.65000000", "2455.69000000", "2453.65000000", "2454.26000000", "450.41320000", 1749195659999, "1105659.57994900", 1836, "199.86550000", "490617.67401000", "0"], [1749195660000, "2454.26000000", "2454.70000000", "2453.63000000", "2454.31000000", "400.09870000", 1749195719999, "981943.84730200", 1453, "213.60020000", "524238.62015000", "0"], [1749195720000, "2454.31000000", "2455.89000000", "2454.29000000", "2455.06000000", "626.71500000", 1749195779999, "1538587.33249700", 2400, "289.09180000", "709618.39511500", "0"], [1749195780000, "2455.07000000", "2456.10000000", "2455.06000000", "2455.32000000", "276.55090000", 1749195839999, "679037.49492300", 1208, "201.33290000", "494335.87455300", "0"], [1749195840000, "2455.32000000", "2456.01000000", "2454.81000000", "2455.70000000", "828.81040000", 1749195899999, "2035239.85537700", 1368, "430.17880000", "1056272.46573200", "0"], [1749195900000, "2455.71000000", "2455.71000000", "2453.79000000", "2453.79000000", "901.87380000", 1749195959999, "2214005.29188700", 1545, "299.82120000", "736079.21853600", "0"], [1749195960000, "2453.80000000", "2453.80000000", "2451.61000000", "2451.61000000", "478.27250000", 1749196019999, "1172963.66844800", 1945, "173.14040000", "424643.65563100", "0"], [1749196020000, "2451.61000000", "2453.10000000", "2451.40000000", "2452.23000000", "658.26040000", 1749196079999, "1614085.76231400", 2072, "451.24770000", "1106431.36461000", "0"], [1749196080000, "2452.23000000", "2453.00000000", "2451.00000000", "2452.30000000", "570.23690000", 1749196139999, "1398356.36857800", 2228, "225.87890000", "553912.37358300", "0"], [1749196140000, "2452.31000000", "2452.68000000", "2451.00000000", "2452.18000000", "491.30130000", 1749196199999, "1204655.53503200", 1785, "301.55490000", "739380.28070400", "0"], [1749196200000, "2452.18000000", "2454.78000000", "2452.17000000", "2454.47000000", "230.12680000", 1749196259999, "564573.74558000", 1568, "202.98100000", "497979.61952200", "0"], [1749196260000, "2454.47000000", "2454.47000000", "2452.65000000", "2452.87000000", "461.07670000", 1749196319999, "1131281.60652800", 1688, "206.05360000", "505529.98249600", "0"], [1749196320000, "2452.88000000", "2453.66000000", "2452.87000000", "2453.66000000", "350.91960000", 1749196379999, "860866.13381200", 1328, "269.38600000", "660843.53158900", "0"], [1749196380000, "2453.66000000", "2454.21000000", "2453.23000000", "2453.24000000", "409.59730000", 1749196439999, "1005069.22002400", 1125, "204.49200000", "501787.14690200", "0"], [1749196440000, "2453.23000000", "2453.24000000", "2452.00000000", "2452.69000000", "639.38840000", 1749196499999, "1568253.43798400", 1594, "238.03930000", "583831.92815700", "0"], [1749196500000, "2452.68000000", "2454.29000000", "2452.40000000", "2453.11000000", "399.88090000", 1749196559999, "981024.91491400", 1861, "302.70210000", "742592.97018500", "0"], [1749196560000, "2453.11000000", "2453.78000000", "2453.11000000", "2453.77000000", "285.27460000", 1749196619999, "699917.50524100", 1004, "233.89120000", "573843.38286200", "0"], [1749196620000, "2453.77000000", "2455.69000000", "2453.76000000", "2454.39000000", "483.91490000", 1749196679999, "1188013.78888900", 1956, "361.45610000", "887351.95422800", "0"], [1749196680000, "2454.40000000", "2454.68000000", "2453.56000000", "2453.93000000", "363.68200000", 1749196739999, "892448.13739200", 1109, "254.09450000", "623507.40063500", "0"], [1749196740000, "2453.93000000", "2455.64000000", "2453.93000000", "2455.64000000", "233.70410000", 1749196799999, "573674.72645500", 1093, "210.94760000", "517816.65484900", "0"], [1749196800000, "2455.64000000", "2455.64000000", "2454.68000000", "2454.71000000", "179.64650000", 1749196859999, "441067.70542200", 1150, "22.78600000", "55944.21066300", "0"], [1749196860000, "2454.70000000", "2455.69000000", "2454.01000000", "2454.16000000", "470.09680000", 1749196919999, "1153963.78979600", 2280, "207.89460000", "510307.07572900", "0"], [1749196920000, "2454.16000000", "2454.70000000", "2454.14000000", "2454.56000000", "76.50110000", 1749196979999, "187767.09930200", 616, "30.45590000", "74751.83871700", "0"], [1749196980000, "2454.57000000", "2457.76000000", "2454.56000000", "2457.75000000", "193.70610000", 1749197039999, "475771.00749500", 1318, "165.41760000", "406299.15256300", "0"], [1749197040000, "2457.76000000", "2460.10000000", "2457.76000000", "2460.09000000", "198.79130000", 1749197099999, "488807.89839600", 1256, "145.42410000", "357577.54242200", "0"], [1749197100000, "2460.10000000", "2460.20000000", "2458.61000000", "2459.38000000", "184.54310000", 1749197159999, "453859.17203900", 1451, "50.68820000", "124650.19662600", "0"], [1749197160000, "2459.37000000", "2460.20000000", "2458.29000000", "2458.29000000", "181.18580000", 1749197219999, "445588.65558800", 1287, "26.13540000", "64285.36826300", "0"], [1749197220000, "2458.30000000", "2460.67000000", "2457.52000000", "2460.20000000", "210.58930000", 1749197279999, "517969.25642600", 2055, "117.05110000", "287887.95707100", "0"], [1749197280000, "2460.20000000", "2462.17000000", "2460.00000000", "2461.66000000", "319.38800000", 1749197339999, "785997.68805100", 2372, "208.80230000", "513838.82047700", "0"], [1749197340000, "2461.65000000", "2462.16000000", "2460.90000000", "2461.99000000", "462.30460000", 1749197399999, "1138002.18185800", 1824, "343.62380000", "845888.91213300", "0"], [1749197400000, "2461.99000000", "2462.40000000", "2460.80000000", "2461.43000000", "295.57980000", 1749197459999, "727651.70838300", 1513, "156.84140000", "386131.94726200", "0"], [1749197460000, "2461.43000000", "2461.78000000", "2460.38000000", "2460.38000000", "200.60470000", 1749197519999, "493675.37295500", 2013, "61.70350000", "151855.14898200", "0"], [1749197520000, "2460.37000000", "2460.49000000", "2459.43000000", "2460.46000000", "115.94160000", 1749197579999, "285224.98797700", 1408, "53.01040000", "130411.38468600", "0"], [1749197580000, "2460.45000000", "2461.70000000", "2460.45000000", "2461.62000000", "248.74630000", 1749197639999, "612184.34691800", 1852, "205.83220000", "506566.40642500", "0"], [1749197640000, "2461.62000000", "2462.24000000", "2461.52000000", "2461.58000000", "158.72370000", 1749197699999, "390750.35838400", 1353, "63.63970000", "156667.63362800", "0"], [1749197700000, "2461.57000000", "2462.49000000", "2461.30000000", "2461.30000000", "134.32910000", 1749197759999, "330705.26924600", 1802, "62.88640000", "154822.69403000", "0"], [1749197760000, "2461.30000000", "2463.32000000", "2460.63000000", "2462.86000000", "306.21080000", 1749197819999, "753877.28856200", 2121, "187.60960000", "461844.78659900", "0"], [1749197820000, "2462.87000000", "2463.00000000", "2461.00000000", "2462.18000000", "174.05870000", 1749197879999, "428561.11969000", 1495, "73.96270000", "182110.31498300", "0"], [1749197880000, "2462.18000000", "2466.00000000", "2462.14000000", "2465.50000000", "510.18210000", 1749197939999, "1257480.15713700", 2030, "396.00990000", "975982.27409800", "0"], [1749197940000, "2465.50000000", "2466.09000000", "2464.77000000", "2465.61000000", "202.51960000", 1749197999999, "499292.89730300", 1320, "132.85990000", "327545.13952700", "0"], [1749198000000, "2465.62000000", "2465.62000000", "2461.60000000", "2461.71000000", "310.25890000", 1749198059999, "764222.85418500", 2379, "89.56490000", "220519.84102100", "0"], [1749198060000, "2461.71000000", "2463.32000000", "2461.71000000", "2462.91000000", "188.96220000", 1749198119999, "465408.76452800", 1376, "89.23580000", "219773.60269300", "0"], [1749198120000, "2462.91000000", "2464.25000000", "2462.70000000", "2464.24000000", "156.32380000", 1749198179999, "385109.48870100", 1191, "84.42790000", "207981.68154900", "0"], [1749198180000, "2464.25000000", "2464.79000000", "2464.24000000", "2464.65000000", "77.24600000", 1749198239999, "190377.84852100", 902, "45.83770000", "112968.57244000", "0"], [1749198240000, "2464.65000000", "2465.36000000", "2464.64000000", "2465.36000000", "122.90040000", 1749198299999, "302978.31005600", 716, "67.44060000", "166251.41292100", "0"], [1749198300000, "2465.35000000", "2465.50000000", "2463.96000000", "2464.74000000", "610.74440000", 1749198359999, "1505629.80482500", 1261, "63.75230000", "157140.50721800", "0"], [1749198360000, "2464.74000000", "2464.91000000", "2462.66000000", "2462.66000000", "328.19200000", 1749198419999, "808587.70884900", 1846, "24.67450000", "60804.63194200", "0"], [1749198420000, "2462.67000000", "2463.60000000", "2462.47000000", "2462.91000000", "225.32270000", 1749198479999, "554921.34549800", 1004, "140.07740000", "344973.70692900", "0"], [1749198480000, "2462.91000000", "2463.32000000", "2462.89000000", "2463.30000000", "179.14930000", 1749198539999, "441234.07986700", 605, "81.69650000", "201216.32587800", "0"], [1749198540000, "2463.31000000", "2463.31000000", "2462.40000000", "2463.25000000", "69.47600000", 1749198599999, "171110.48174000", 867, "31.90770000", "78579.81112400", "0"], [1749198600000, "2463.25000000", "2463.37000000", "2462.99000000", "2463.21000000", "1081.17040000", 1749198659999, "2663162.52999400", 1450, "131.70830000", "324411.39265900", "0"], [1749198660000, "2463.21000000", "2465.97000000", "2462.03000000", "2465.97000000", "645.87290000", 1749198719999, "1591097.15219000", 2645, "306.37850000", "754973.08595900", "0"], [1749198720000, "2465.96000000", "2465.97000000", "2461.65000000", "2461.87000000", "167.17660000", 1749198779999, "411821.99175000", 2618, "42.40500000", "104463.57556500", "0"], [1749198780000, "2461.88000000", "2462.07000000", "2458.75000000", "2460.35000000", "581.69840000", 1749198839999, "1430985.23804700", 2413, "236.23340000", "581123.26986500", "0"], [1749198840000, "2460.35000000", "2460.35000000", "2457.62000000", "2457.71000000", "440.39860000", 1749198899999, "1082650.31513100", 1752, "178.77430000", "439445.87568200", "0"], [1749198900000, "2457.71000000", "2458.68000000", "2457.28000000", "2458.10000000", "194.24840000", 1749198959999, "477494.57880300", 1139, "71.04330000", "174636.37388600", "0"], [1749198960000, "2458.10000000", "2458.10000000", "2457.28000000", "2457.52000000", "175.91990000", 1749199019999, "432347.77428600", 1041, "52.67460000", "129446.16659800", "0"], [1749199020000, "2457.52000000", "2459.16000000", "2457.52000000", "2458.20000000", "244.57160000", 1749199079999, "601218.71007800", 1630, "201.74670000", "495928.43474000", "0"], [1749199080000, "2458.19000000", "2458.96000000", "2458.19000000", "2458.95000000", "205.72010000", 1749199139999, "505769.19414300", 548, "189.70810000", "466400.86904700", "0"], [1749199140000, "2458.96000000", "2458.96000000", "2457.80000000", "2458.34000000", "353.74380000", 1749199199999, "869577.92489000", 849, "236.22530000", "580660.36636200", "0"], [1749199200000, "2458.34000000", "2459.00000000", "2457.93000000", "2459.00000000", "67.07140000", 1749199259999, "164876.12793700", 770, "58.71120000", "144324.64133600", "0"], [1749199260000, "2459.00000000", "2461.40000000", "2458.99000000", "2461.40000000", "242.72400000", 1749199319999, "597223.56440800", 1028, "203.61500000", "500979.35355200", "0"], [1749199320000, "2461.39000000", "2461.43000000", "2460.51000000", "2460.90000000", "180.29500000", 1749199379999, "443726.06917100", 979, "46.69390000", "114903.60048900", "0"], [1749199380000, "2460.91000000", "2462.91000000", "2460.90000000", "2462.91000000", "113.34680000", 1749199439999, "278978.97222000", 1020, "80.50850000", "198160.36785600", "0"], [1749199440000, "2462.91000000", "2463.67000000", "2462.54000000", "2463.66000000", "221.94100000", 1749199499999, "546610.91444600", 1315, "103.12590000", "253986.27018500", "0"], [1749199500000, "2463.65000000", "2463.98000000", "2463.05000000", "2463.31000000", "94.26920000", 1749199559999, "232214.80424400", 968, "29.52260000", "72724.16292500", "0"], [1749199560000, "2463.31000000", "2464.70000000", "2463.22000000", "2463.98000000", "163.69480000", 1749199619999, "403375.72425000", 1731, "30.31230000", "74680.49295500", "0"], [1749199620000, "2463.98000000", "2463.99000000", "2462.31000000", "2462.40000000", "183.18050000", 1749199679999, "451131.60798600", 1409, "86.36780000", "212669.25459900", "0"], [1749199680000, "2462.40000000", "2462.41000000", "2460.60000000", "2461.92000000", "163.66370000", 1749199739999, "402866.95842100", 1800, "44.37680000", "109225.74681600", "0"], [1749199740000, "2461.91000000", "2462.43000000", "2461.80000000", "2462.33000000", "117.44110000", 1749199799999, "289169.84385000", 950, "90.34550000", "222456.27767100", "0"], [1749199800000, "2462.32000000", "2462.67000000", "2460.10000000", "2462.17000000", "243.54960000", 1749199859999, "599418.75739700", 1744, "101.37720000", "249498.22347600", "0"], [1749199860000, "2462.18000000", "2462.71000000", "2461.97000000", "2462.40000000", "139.24690000", 1749199919999, "342846.95333600", 1013, "40.04910000", "98614.51335700", "0"], [1749199920000, "2462.40000000", "2462.50000000", "2461.30000000", "2461.98000000", "117.15780000", 1749199979999, "288452.02027400", 1407, "27.99690000", "68925.69147300", "0"], [1749199980000, "2461.98000000", "2461.99000000", "2460.50000000", "2460.63000000", "101.97040000", 1749200039999, "250940.80799000", 1085, "28.61380000", "70412.04167400", "0"], [1749200040000, "2460.63000000", "2461.30000000", "2460.21000000", "2460.37000000", "97.20810000", 1749200099999, "239207.38795700", 1351, "47.11680000", "115944.68281700", "0"], [1749200100000, "2460.38000000", "2462.03000000", "2460.38000000", "2461.78000000", "162.87830000", 1749200159999, "400910.51956100", 1206, "94.31010000", "232136.93395300", "0"], [1749200160000, "2461.78000000", "2461.81000000", "2461.30000000", "2461.30000000", "38.40520000", 1749200219999, "94533.10886900", 391, "13.14680000", "32360.09436500", "0"], [1749200220000, "2461.30000000", "2462.00000000", "2461.30000000", "2461.30000000", "38.73770000", 1749200279999, "95351.25893400", 793, "29.63740000", "72948.78846800", "0"], [1749200280000, "2461.30000000", "2461.40000000", "2460.95000000", "2461.29000000", "248.65830000", 1749200339999, "612007.80616500", 905, "138.17500000", "340078.15535800", "0"], [1749200340000, "2461.29000000", "2461.30000000", "2460.78000000", "2461.30000000", "130.77530000", 1749200399999, "321834.94280500", 913, "106.16750000", "261273.55066000", "0"], [1749200400000, "2461.29000000", "2463.00000000", "2461.29000000", "2463.00000000", "109.89370000", 1749200459999, "270555.96376100", 876, "90.02370000", "221632.99111600", "0"], [1749200460000, "2462.99000000", "2463.20000000", "2460.34000000", "2461.11000000", "780.10310000", 1749200519999, "1920210.88189400", 2952, "150.26430000", "369760.36006400", "0"], [1749200520000, "2461.11000000", "2462.61000000", "2460.89000000", "2461.51000000", "173.22050000", 1749200579999, "426408.17140400", 2066, "71.58300000", "176201.98253900", "0"], [1749200580000, "2461.50000000", "2461.89000000", "2460.30000000", "2461.31000000", "112.23150000", 1749200639999, "276227.19032600", 2184, "37.76600000", "92941.18901200", "0"], [1749200640000, "2461.31000000", "2462.88000000", "2461.30000000", "2462.88000000", "150.31030000", 1749200699999, "370102.09134900", 1381, "103.37350000", "254526.87475200", "0"], [1749200700000, "2462.87000000", "2463.61000000", "2461.80000000", "2461.80000000", "146.87020000", 1749200759999, "361746.76291700", 1635, "60.42120000", "148822.20854600", "0"], [1749200760000, "2461.79000000", "2463.30000000", "2461.53000000", "2463.27000000", "76.87560000", 1749200819999, "189288.49718800", 1212, "50.46130000", "124245.35744600", "0"], [1749200820000, "2463.28000000", "2463.49000000", "2461.57000000", "2461.91000000", "284.75090000", 1749200879999, "701196.71673100", 2435, "92.35490000", "227419.30882100", "0"], [1749200880000, "2461.91000000", "2462.09000000", "2460.31000000", "2460.31000000", "170.53690000", 1749200939999, "419673.10351900", 1611, "79.24830000", "195008.60716400", "0"], [1749200940000, "2460.31000000", "2462.28000000", "2459.82000000", "2462.28000000", "272.84260000", 1749200999999, "671386.22223400", 2197, "107.86870000", "265479.02614400", "0"], [1749201000000, "2462.29000000", "2464.19000000", "2462.28000000", "2464.09000000", "167.48270000", 1749201059999, "412610.22730300", 1706, "132.32690000", "325989.35235100", "0"], [1749201060000, "2464.09000000", "2464.27000000", "2462.50000000", "2462.80000000", "186.26600000", 1749201119999, "458847.73190900", 2010, "83.92650000", "206745.63024000", "0"], [1749201120000, "2462.80000000", "2463.31000000", "2460.89000000", "2463.30000000", "144.83450000", 1749201179999, "356530.42821300", 3004, "67.20930000", "165429.54228100", "0"], [1749201180000, "2463.30000000", "2463.60000000", "2462.40000000", "2463.31000000", "101.63680000", 1749201239999, "250346.95524400", 1070, "78.52710000", "193424.42268100", "0"], [1749201240000, "2463.31000000", "2464.96000000", "2463.31000000", "2464.20000000", "122.52090000", 1749201299999, "301923.69563600", 1507, "55.88770000", "137713.51503500", "0"], [1749201300000, "2464.19000000", "2465.20000000", "2463.73000000", "2464.68000000", "242.22760000", 1749201359999, "596935.80576500", 2025, "128.05530000", "315583.22868200", "0"], [1749201360000, "2464.69000000", "2465.33000000", "2463.80000000", "2465.30000000", "130.29120000", 1749201419999, "321115.81437500", 2059, "54.12500000", "133394.93339800", "0"], [1749201420000, "2465.30000000", "2466.00000000", "2464.20000000", "2464.51000000", "144.85970000", 1749201479999, "357074.24712700", 1265, "66.59630000", "164141.81545000", "0"], [1749201480000, "2464.51000000", "2466.90000000", "2464.51000000", "2466.89000000", "358.51460000", 1749201539999, "884152.82223500", 2351, "182.90120000", "451035.29343400", "0"], [1749201540000, "2466.90000000", "2470.50000000", "2466.50000000", "2470.14000000", "955.61010000", 1749201599999, "2359673.12713500", 3860, "655.66670000", "1618907.37930400", "0"], [1749201600000, "2470.14000000", "2474.60000000", "2470.14000000", "2473.08000000", "1103.89360000", 1749201659999, "2729926.29490800", 5502, "579.73510000", "1433566.55030600", "0"], [1749201660000, "2473.09000000", "2479.86000000", "2473.08000000", "2479.20000000", "1512.77160000", 1749201719999, "3747048.41931000", 6760, "1014.69160000", "2513369.25595400", "0"], [1749201720000, "2479.19000000", "2482.27000000", "2475.50000000", "2475.51000000", "1163.10750000", 1749201779999, "2883445.37560100", 7280, "677.25980000", "1679043.63647700", "0"], [1749201780000, "2475.50000000", "2481.80000000", "2472.51000000", "2481.80000000", "958.08260000", 1749201839999, "2372465.96484400", 5747, "628.22430000", "1555983.70744600", "0"], [1749201840000, "2481.80000000", "2481.80000000", "2477.40000000", "2477.40000000", "288.78880000", 1749201899999, "715896.29124500", 3066, "128.78970000", "319168.99347700", "0"], [1749201900000, "2477.40000000", "2478.69000000", "2476.80000000", "2478.68000000", "517.03240000", 1749201959999, "1280997.62056100", 2922, "322.79540000", "799760.06392000", "0"], [1749201960000, "2478.69000000", "2478.96000000", "2475.47000000", "2476.20000000", "344.10320000", 1749202019999, "852363.81587500", 2603, "113.35650000", "280750.96572800", "0"], [1749202020000, "2476.20000000", "2476.50000000", "2472.93000000", "2473.89000000", "526.96850000", 1749202079999, "1303784.99466100", 2233, "238.10920000", "589089.32414300", "0"], [1749202080000, "2473.89000000", "2474.06000000", "2473.10000000", "2474.06000000", "244.70130000", 1749202139999, "605322.94845000", 1714, "162.18480000", "401204.55364300", "0"], [1749202140000, "2474.06000000", "2474.31000000", "2471.51000000", "2473.66000000", "555.43350000", 1749202199999, "1373458.28189800", 2022, "125.48500000", "310310.81847300", "0"], [1749202200000, "2473.66000000", "2474.36000000", "2472.60000000", "2473.55000000", "548.45080000", 1749202259999, "1356469.20064500", 1871, "403.55470000", "998116.27011600", "0"], [1749202260000, "2473.55000000", "2473.85000000", "2471.80000000", "2473.12000000", "580.76960000", 1749202319999, "1435977.66419000", 2719, "294.35860000", "727801.12478100", "0"], [1749202320000, "2473.11000000", "2473.44000000", "2472.49000000", "2473.00000000", "176.66090000", 1749202379999, "436865.88986000", 2285, "100.00800000", "247309.13538000", "0"], [1749202380000, "2473.00000000", "2474.00000000", "2472.53000000", "2474.00000000", "98.29200000", 1749202439999, "243079.30186700", 1212, "60.62160000", "149919.50332700", "0"], [1749202440000, "2474.00000000", "2476.33000000", "2474.00000000", "2475.86000000", "325.83110000", 1749202499999, "806494.08391900", 2785, "189.27870000", "468438.26954100", "0"], [1749202500000, "2475.85000000", "2476.20000000", "2472.23000000", "2472.86000000", "616.50580000", 1749202559999, "1524957.06206200", 1929, "49.31690000", "122014.61472100", "0"], [1749202560000, "2472.87000000", "2473.89000000", "2472.44000000", "2472.91000000", "421.34100000", 1749202619999, "1042133.08959600", 2374, "43.91440000", "108608.19421600", "0"], [1749202620000, "2472.91000000", "2473.50000000", "2471.95000000", "2473.39000000", "183.79770000", 1749202679999, "454475.38969500", 2456, "64.72330000", "160044.58295600", "0"], [1749202680000, "2473.40000000", "2474.70000000", "2473.40000000", "2474.69000000", "85.09520000", 1749202739999, "210534.63331200", 1572, "45.13100000", "111654.91471700", "0"], [1749202740000, "2474.70000000", "2474.80000000", "2474.00000000", "2474.80000000", "160.62990000", 1749202799999, "397450.11199300", 1219, "84.21600000", "208378.87180200", "0"], [1749202800000, "2474.79000000", "2475.40000000", "2473.60000000", "2475.11000000", "274.20930000", 1749202859999, "678533.93115800", 2063, "190.72960000", "471962.24197400", "0"], [1749202860000, "2475.11000000", "2475.60000000", "2474.05000000", "2474.86000000", "250.06050000", 1749202919999, "618855.50040600", 2320, "101.21290000", "250503.75861300", "0"], [1749202920000, "2474.86000000", "2475.08000000", "2472.60000000", "2473.34000000", "164.97040000", 1749202979999, "408096.51445000", 1852, "34.57460000", "85535.24999100", "0"], [1749202980000, "2473.35000000", "2473.70000000", "2472.20000000", "2473.08000000", "136.74240000", 1749203039999, "338124.30658800", 1237, "84.66810000", "209346.59578300", "0"], [1749203040000, "2473.09000000", "2474.00000000", "2473.09000000", "2473.68000000", "78.12040000", 1749203099999, "193242.58581200", 1070, "38.95410000", "96358.64978600", "0"], [1749203100000, "2473.69000000", "2474.37000000", "2472.60000000", "2472.60000000", "296.37380000", 1749203159999, "733007.51432700", 1305, "43.68490000", "108055.65796400", "0"], [1749203160000, "2472.61000000", "2472.61000000", "2470.10000000", "2470.18000000", "405.15400000", 1749203219999, "1001164.93465100", 1973, "116.76950000", "288484.89013600", "0"], [1749203220000, "2470.18000000", "2470.63000000", "2469.52000000", "2470.63000000", "278.00800000", 1749203279999, "686671.01256700", 1386, "119.81980000", "295945.29102500", "0"], [1749203280000, "2470.63000000", "2470.64000000", "2468.94000000", "2470.64000000", "463.46090000", 1749203339999, "1144648.93934000", 1754, "284.37500000", "702343.74012400", "0"], [1749203340000, "2470.64000000", "2470.65000000", "2469.60000000", "2470.62000000", "360.94270000", 1749203399999, "891529.72537400", 1129, "197.21690000", "487117.84992000", "0"], [1749203400000, "2470.62000000", "2471.63000000", "2470.50000000", "2471.22000000", "103.23930000", 1749203459999, "255137.00199100", 1247, "26.90000000", "66471.73204300", "0"], [1749203460000, "2471.22000000", "2471.23000000", "2468.94000000", "2469.20000000", "591.31890000", 1749203519999, "1460506.04533400", 2019, "114.70930000", "283254.79805800", "0"], [1749203520000, "2469.20000000", "2469.86000000", "2469.06000000", "2469.56000000", "99.27160000", 1749203579999, "245138.55168500", 956, "65.76320000", "162395.98023600", "0"], [1749203580000, "2469.55000000", "2469.97000000", "2469.30000000", "2469.88000000", "414.32250000", 1749203639999, "1023253.24318300", 1036, "377.82530000", "933120.40680200", "0"], [1749203640000, "2469.87000000", "2470.63000000", "2469.81000000", "2470.20000000", "610.03210000", 1749203699999, "1506798.25751500", 1599, "473.41230000", "1169330.35287200", "0"], [1749203700000, "2470.21000000", "2471.09000000", "2470.13000000", "2471.02000000", "481.81520000", 1749203759999, "1190310.58379700", 1962, "278.12660000", "687124.61067600", "0"], [1749203760000, "2471.03000000", "2471.36000000", "2470.93000000", "2470.94000000", "356.19720000", 1749203819999, "880216.23434200", 992, "212.23330000", "524457.18708700", "0"], [1749203820000, "2470.94000000", "2470.94000000", "2468.17000000", "2468.96000000", "357.38970000", 1749203879999, "882546.67848500", 1777, "135.58470000", "334793.93541500", "0"], [1749203880000, "2468.96000000", "2469.35000000", "2468.33000000", "2468.35000000", "79.58480000", 1749203939999, "196480.41041900", 938, "19.82640000", "48942.95981300", "0"], [1749203940000, "2468.34000000", "2468.53000000", "2467.79000000", "2468.53000000", "105.68870000", 1749203999999, "260857.80433700", 861, "39.13470000", "96588.05578600", "0"], [1749204000000, "2468.53000000", "2469.36000000", "2468.50000000", "2469.30000000", "113.32810000", 1749204059999, "279809.56280200", 1079, "51.17680000", "126352.34431100", "0"], [1749204060000, "2469.31000000", "2470.36000000", "2468.65000000", "2470.36000000", "290.16150000", 1749204119999, "716508.85952600", 1262, "113.36190000", "279955.39270600", "0"], [1749204120000, "2470.35000000", "2471.89000000", "2470.33000000", "2471.89000000", "93.89570000", 1749204179999, "231982.84537800", 945, "65.44590000", "161695.71364100", "0"], [1749204180000, "2471.90000000", "2472.55000000", "2470.39000000", "2471.19000000", "153.35040000", 1749204239999, "379001.12370400", 1913, "47.87760000", "118334.64419600", "0"], [1749204240000, "2471.20000000", "2471.47000000", "2470.61000000", "2471.35000000", "103.65180000", 1749204299999, "256145.22860100", 1011, "52.32500000", "129309.21803400", "0"], [1749204300000, "2471.34000000", "2472.60000000", "2471.34000000", "2472.59000000", "120.97930000", 1749204359999, "299082.03982200", 851, "100.96740000", "249612.67441900", "0"], [1749204360000, "2472.60000000", "2473.20000000", "2472.26000000", "2472.87000000", "259.49450000", 1749204419999, "641650.63267300", 1237, "102.14020000", "252554.58730300", "0"], [1749204420000, "2472.86000000", "2473.19000000", "2472.20000000", "2473.17000000", "107.67570000", 1749204479999, "266235.51388200", 1038, "68.45610000", "169261.88958800", "0"], [1749204480000, "2473.17000000", "2475.30000000", "2473.17000000", "2475.30000000", "189.75090000", 1749204539999, "469437.97395200", 1313, "153.30200000", "379256.07948800", "0"], [1749204540000, "2475.30000000", "2475.34000000", "2474.40000000", "2475.00000000", "239.69610000", 1749204599999, "593269.19266900", 1329, "77.84650000", "192675.34246000", "0"], [1749204600000, "2475.00000000", "2475.01000000", "2473.90000000", "2473.91000000", "97.92190000", 1749204659999, "242307.36852200", 940, "25.67220000", "63526.95499800", "0"], [1749204660000, "2473.91000000", "2475.38000000", "2473.59000000", "2475.01000000", "220.53240000", 1749204719999, "545758.91816700", 1350, "133.16000000", "329525.58343900", "0"], [1749204720000, "2475.01000000", "2475.01000000", "2473.37000000", "2474.79000000", "148.61260000", 1749204779999, "367698.16820700", 1691, "49.98970000", "123672.90113000", "0"], [1749204780000, "2474.80000000", "2476.61000000", "2474.80000000", "2475.58000000", "115.04540000", 1749204839999, "284847.49499000", 1728, "41.89360000", "103716.22048800", "0"], [1749204840000, "2475.59000000", "2479.79000000", "2475.59000000", "2478.88000000", "649.83570000", 1749204899999, "1610331.14095700", 2711, "411.35320000", "1019213.25417100", "0"], [1749204900000, "2478.89000000", "2479.70000000", "2477.03000000", "2477.03000000", "255.70160000", 1749204959999, "633840.49988400", 2070, "42.52780000", "105415.62050600", "0"], [1749204960000, "2477.03000000", "2478.64000000", "2476.48000000", "2478.31000000", "784.28690000", 1749205019999, "1942925.41240700", 2340, "663.00400000", "1642442.86163200", "0"], [1749205020000, "2478.30000000", "2479.40000000", "2476.60000000", "2476.60000000", "403.23050000", 1749205079999, "999187.11312200", 1694, "170.16660000", "421725.66294900", "0"], [1749205080000, "2476.61000000", "2479.09000000", "2476.60000000", "2479.08000000", "197.78310000", 1749205139999, "490126.63671300", 1535, "124.91690000", "309545.58563700", "0"], [1749205140000, "2479.09000000", "2485.85000000", "2479.09000000", "2484.62000000", "1404.94560000", 1749205199999, "3489084.12194800", 5040, "697.02330000", "1731131.22223300", "0"], [1749205200000, "2484.63000000", "2485.60000000", "2482.32000000", "2484.61000000", "335.47190000", 1749205259999, "833325.41043600", 3439, "173.99640000", "432154.71734900", "0"], [1749205260000, "2484.60000000", "2486.84000000", "2483.11000000", "2486.66000000", "515.12850000", 1749205319999, "1279803.07595000", 3802, "279.32640000", "693995.00134300", "0"], [1749205320000, "2486.65000000", "2487.00000000", "2484.10000000", "2484.11000000", "1270.25670000", 1749205379999, "3158001.55469100", 3711, "998.36410000", "2482171.95565400", "0"], [1749205380000, "2484.11000000", "2484.93000000", "2482.51000000", "2483.50000000", "250.40960000", 1749205439999, "621971.22831500", 1739, "115.54440000", "287013.36136900", "0"], [1749205440000, "2483.50000000", "2484.70000000", "2482.41000000", "2484.70000000", "424.84800000", 1749205499999, "1055204.92307200", 2080, "207.72740000", "515933.34885400", "0"], [1749205500000, "2484.69000000", "2486.25000000", "2483.00000000", "2483.91000000", "223.13090000", 1749205559999, "554487.23937200", 2416, "128.49140000", "319335.63436600", "0"], [1749205560000, "2483.91000000", "2485.09000000", "2483.30000000", "2483.30000000", "213.34930000", 1749205619999, "530093.91000700", 2182, "57.83150000", "143690.27043700", "0"], [1749205620000, "2483.31000000", "2483.31000000", "2480.01000000", "2481.16000000", "298.54140000", 1749205679999, "740651.76817200", 2496, "79.11120000", "196250.85125400", "0"], [1749205680000, "2481.17000000", "2481.50000000", "2480.21000000", "2481.40000000", "344.04570000", 1749205739999, "853494.91992200", 1507, "233.92650000", "580289.73496000", "0"], [1749205740000, "2481.41000000", "2482.00000000", "2481.00000000", "2481.01000000", "109.21800000", 1749205799999, "271019.05941600", 836, "16.37650000", "40637.98198100", "0"], [1749205800000, "2481.00000000", "2481.37000000", "2481.00000000", "2481.10000000", "394.81670000", 1749205859999, "979586.98844600", 858, "52.84110000", "131108.88660900", "0"], [1749205860000, "2481.11000000", "2481.39000000", "2478.48000000", "2478.49000000", "572.66280000", 1749205919999, "1420025.59115400", 1829, "219.82110000", "544964.88199100", "0"], [1749205920000, "2478.49000000", "2480.80000000", "2478.40000000", "2479.81000000", "411.81350000", 1749205979999, "1021289.31606100", 2596, "231.81640000", "574856.97940700", "0"], [1749205980000, "2479.80000000", "2479.94000000", "2477.61000000", "2478.51000000", "646.40410000", 1749206039999, "1602131.02505000", 2049, "391.59570000", "970571.83884400", "0"], [1749206040000, "2478.51000000", "2478.84000000", "2477.86000000", "2478.30000000", "432.33890000", 1749206099999, "1071436.72730300", 1525, "93.56350000", "231878.95301500", "0"], [1749206100000, "2478.29000000", "2480.00000000", "2477.76000000", "2479.89000000", "124.56650000", 1749206159999, "308806.06893300", 1750, "61.31760000", "152019.75979900", "0"], [1749206160000, "2479.89000000", "2481.00000000", "2479.45000000", "2480.33000000", "379.30930000", 1749206219999, "940683.86594500", 1581, "263.47260000", "653374.07808800", "0"], [1749206220000, "2480.33000000", "2480.33000000", "2477.37000000", "2479.02000000", "421.90350000", 1749206279999, "1045776.63822300", 2047, "70.52620000", "174767.69829800", "0"], [1749206280000, "2479.03000000", "2479.90000000", "2477.39000000", "2478.39000000", "178.87930000", 1749206339999, "443392.48107300", 2084, "71.83330000", "178064.19641700", "0"], [1749206340000, "2478.39000000", "2478.39000000", "2477.40000000", "2478.01000000", "164.58680000", 1749206399999, "407820.15655600", 1338, "59.24970000", "146801.25314200", "0"], [1749206400000, "2478.03000000", "2482.79000000", "2478.03000000", "2482.44000000", "318.32600000", 1749206459999, "789828.31686900", 2178, "230.26910000", "571343.18745600", "0"], [1749206460000, "2482.45000000", "2483.00000000", "2481.70000000", "2482.68000000", "219.87440000", 1749206519999, "545852.44433700", 1237, "78.23140000", "194209.27671500", "0"], [1749206520000, "2482.69000000", "2482.80000000", "2479.96000000", "2480.39000000", "226.14830000", 1749206579999, "561147.30661300", 2455, "48.22630000", "119657.00914300", "0"], [1749206580000, "2480.39000000", "2481.39000000", "2480.39000000", "2481.29000000", "127.12120000", 1749206639999, "315361.88868600", 1237, "65.20430000", "161748.84159400", "0"], [1749206640000, "2481.29000000", "2482.60000000", "2480.80000000", "2482.59000000", "180.90890000", 1749206699999, "448946.72984400", 2110, "111.63490000", "277031.65216300", "0"], [1749206700000, "2482.59000000", "2484.59000000", "2482.00000000", "2483.90000000", "187.07930000", 1749206759999, "464598.19957700", 2053, "110.87940000", "275351.82751500", "0"], [1749206760000, "2483.89000000", "2484.99000000", "2483.89000000", "2484.99000000", "178.03700000", 1749206819999, "442328.86210500", 1075, "138.12390000", "343161.19016200", "0"], [1749206820000, "2484.99000000", "2484.99000000", "2482.70000000", "2483.90000000", "239.34200000", 1749206879999, "594544.43614200", 2148, "105.09310000", "261048.00744000", "0"], [1749206880000, "2483.90000000", "2485.90000000", "2483.90000000", "2484.80000000", "224.95140000", 1749206939999, "559115.13992100", 1823, "58.76470000", "146046.47278100", "0"], [1749206940000, "2484.81000000", "2485.29000000", "2483.44000000", "2483.98000000", "206.90200000", 1749206999999, "514001.10458000", 2128, "44.91280000", "111586.68781800", "0"], [1749207000000, "2483.98000000", "2485.40000000", "2483.97000000", "2484.51000000", "124.50480000", 1749207059999, "309364.05886600", 1865, "50.75550000", "126108.27688200", "0"], [1749207060000, "2484.50000000", "2485.10000000", "2483.50000000", "2483.98000000", "618.52630000", 1749207119999, "1536911.25524900", 1747, "221.03110000", "549164.04046500", "0"], [1749207120000, "2483.98000000", "2483.98000000", "2480.67000000", "2483.14000000", "685.56930000", 1749207179999, "1701878.20493200", 2007, "147.40300000", "365952.49868900", "0"], [1749207180000, "2483.14000000", "2483.14000000", "2480.84000000", "2480.91000000", "274.41660000", 1749207239999, "681068.65239100", 1561, "45.46550000", "112809.87826900", "0"], [1749207240000, "2480.90000000", "2482.30000000", "2480.01000000", "2482.29000000", "340.75360000", 1749207299999, "845559.67949500", 1986, "274.00060000", "679936.48104700", "0"], [1749207300000, "2482.29000000", "2483.10000000", "2482.00000000", "2482.39000000", "156.90320000", 1749207359999, "389482.09143300", 1535, "36.38080000", "90308.38907400", "0"], [1749207360000, "2482.39000000", "2483.50000000", "2482.10000000", "2482.54000000", "96.16770000", 1749207419999, "238753.37730000", 1358, "26.43040000", "65618.61520700", "0"], [1749207420000, "2482.54000000", "2483.15000000", "2482.00000000", "2483.15000000", "126.94020000", 1749207479999, "315095.44481900", 1024, "25.77710000", "63986.29728100", "0"], [1749207480000, "2483.15000000", "2484.20000000", "2482.42000000", "2482.47000000", "158.78520000", 1749207539999, "394281.04953600", 1625, "45.77160000", "113669.03212400", "0"], [1749207540000, "2482.47000000", "2482.47000000", "2481.60000000", "2481.80000000", "442.79210000", 1749207599999, "1098981.62253700", 1252, "108.88300000", "270221.21492800", "0"], [1749207600000, "2481.80000000", "2482.33000000", "2480.49000000", "2481.30000000", "204.35330000", 1749207659999, "507079.95970200", 1924, "77.92360000", "193352.78077100", "0"], [1749207660000, "2481.29000000", "2482.31000000", "2480.60000000", "2480.86000000", "223.64210000", 1749207719999, "555004.26594300", 2079, "41.13880000", "102092.91524700", "0"], [1749207720000, "2480.87000000", "2481.30000000", "2479.80000000", "2480.99000000", "214.56300000", 1749207779999, "532235.40880200", 2077, "138.06060000", "342461.37592800", "0"], [1749207780000, "2481.00000000", "2483.40000000", "2481.00000000", "2483.15000000", "180.88430000", 1749207839999, "449080.96979400", 2519, "92.23970000", "228980.41445600", "0"], [1749207840000, "2483.16000000", "2484.49000000", "2483.15000000", "2484.49000000", "110.69220000", 1749207899999, "274961.01884700", 1234, "79.08760000", "196462.80539300", "0"], [1749207900000, "2484.49000000", "2484.79000000", "2483.08000000", "2484.56000000", "170.11930000", 1749207959999, "422621.96250600", 1645, "19.60590000", "48702.88529500", "0"], [1749207960000, "2484.57000000", "2485.29000000", "2484.56000000", "2485.29000000", "153.89950000", 1749208019999, "382444.98157100", 1016, "122.90140000", "305416.08121800", "0"], [1749208020000, "2485.28000000", "2486.66000000", "2484.58000000", "2484.58000000", "254.18710000", 1749208079999, "631802.63405400", 1937, "148.45340000", "369021.61012100", "0"], [1749208080000, "2484.58000000", "2488.20000000", "2484.50000000", "2487.12000000", "504.74520000", 1749208139999, "1255220.15284200", 3282, "356.25030000", "885881.11750600", "0"], [1749208140000, "2487.11000000", "2487.40000000", "2486.48000000", "2486.63000000", "182.38900000", 1749208199999, "453592.03038500", 2107, "81.02590000", "201502.23897900", "0"], [1749208200000, "2486.63000000", "2486.63000000", "2484.60000000", "2485.31000000", "315.51740000", 1749208259999, "784265.62191100", 2100, "118.45730000", "294419.65917500", "0"], [1749208260000, "2485.30000000", "2485.70000000", "2484.96000000", "2485.70000000", "69.03420000", 1749208319999, "171563.54248200", 1058, "34.66150000", "86141.15446000", "0"], [1749208320000, "2485.70000000", "2485.99000000", "2484.42000000", "2484.43000000", "413.77220000", 1749208379999, "1028331.74881200", 1472, "20.84930000", "51818.91914500", "0"], [1749208380000, "2484.43000000", "2485.70000000", "2484.43000000", "2485.70000000", "150.53550000", 1749208439999, "374075.94843900", 1187, "22.57200000", "56092.53339000", "0"], [1749208440000, "2485.70000000", "2485.70000000", "2484.55000000", "2485.04000000", "172.08230000", 1749208499999, "427609.47658900", 960, "75.17030000", "186775.54685400", "0"], [1749208500000, "2485.03000000", "2485.67000000", "2483.72000000", "2485.53000000", "232.08820000", 1749208559999, "576684.99037300", 1763, "97.32630000", "241863.38856500", "0"], [1749208560000, "2485.52000000", "2485.69000000", "2485.33000000", "2485.36000000", "106.75720000", 1749208619999, "265355.49045800", 930, "44.19610000", "109852.73171100", "0"], [1749208620000, "2485.37000000", "2487.10000000", "2485.36000000", "2486.90000000", "766.93330000", 1749208679999, "1906502.57682000", 1528, "494.61110000", "1229490.16594600", "0"], [1749208680000, "2486.90000000", "2489.34000000", "2486.90000000", "2488.44000000", "343.82370000", 1749208739999, "855557.30126100", 2191, "239.78100000", "596653.41315100", "0"], [1749208740000, "2488.45000000", "2489.68000000", "2488.34000000", "2488.73000000", "377.91560000", 1749208799999, "940648.38062400", 2437, "215.58860000", "536594.38817900", "0"], [1749208800000, "2488.74000000", "2493.82000000", "2488.74000000", "2491.61000000", "1354.94310000", 1749208859999, "3375373.07714000", 4911, "786.38450000", "1958842.15528100", "0"], [1749208860000, "2491.61000000", "2491.61000000", "2490.09000000", "2490.29000000", "248.12920000", 1749208919999, "617999.44223500", 1380, "147.60060000", "367610.66032400", "0"], [1749208920000, "2490.29000000", "2491.69000000", "2489.44000000", "2491.69000000", "324.65320000", 1749208979999, "808478.68073400", 1892, "138.94770000", "346022.67954300", "0"], [1749208980000, "2491.69000000", "2492.41000000", "2490.52000000", "2491.12000000", "315.37070000", 1749209039999, "785699.01211900", 2156, "245.62710000", "611934.56300900", "0"], [1749209040000, "2491.12000000", "2491.30000000", "2490.15000000", "2490.22000000", "336.30540000", 1749209099999, "837567.27451800", 1627, "161.53330000", "402280.56478200", "0"], [1749209100000, "2490.22000000", "2491.69000000", "2490.21000000", "2491.11000000", "201.07620000", 1749209159999, "500872.28954300", 1235, "131.48790000", "327522.83759300", "0"], [1749209160000, "2491.11000000", "2492.09000000", "2490.45000000", "2490.45000000", "170.43600000", 1749209219999, "424633.02395700", 1494, "45.99540000", "114586.95428000", "0"], [1749209220000, "2490.45000000", "2490.82000000", "2490.01000000", "2490.21000000", "196.72610000", 1749209279999, "489896.16763200", 1318, "72.97050000", "181715.03642400", "0"], [1749209280000, "2490.21000000", "2490.40000000", "2486.47000000", "2486.67000000", "498.83330000", 1749209339999, "1241784.17735700", 2669, "76.27400000", "189821.91332400", "0"], [1749209340000, "2486.67000000", "2486.99000000", "2484.20000000", "2484.23000000", "613.51850000", 1749209399999, "1524675.17484800", 3205, "243.60080000", "605347.94572100", "0"], [1749209400000, "2484.24000000", "2484.93000000", "2479.04000000", "2479.89000000", "2184.45910000", 1749209459999, "5420381.23147100", 5457, "883.07020000", "2191565.89213800", "0"], [1749209460000, "2479.90000000", "2479.90000000", "2474.47000000", "2477.15000000", "992.66960000", 1749209519999, "2458879.36594500", 6749, "364.21330000", "902188.64574200", "0"], [1749209520000, "2477.15000000", "2478.51000000", "2475.30000000", "2478.00000000", "299.57190000", 1749209579999, "741970.37674500", 4094, "144.23900000", "357263.32229900", "0"], [1749209580000, "2478.00000000", "2478.90000000", "2477.25000000", "2478.19000000", "377.25900000", 1749209639999, "934867.59834600", 2961, "281.99480000", "698784.42783000", "0"], [1749209640000, "2478.20000000", "2478.40000000", "2472.40000000", "2474.10000000", "647.91780000", 1749209699999, "1603503.60451400", 4630, "151.29780000", "374215.00553100", "0"], [1749209700000, "2474.10000000", "2476.29000000", "2473.69000000", "2476.00000000", "306.72460000", 1749209759999, "759196.31558800", 2819, "178.06620000", "440689.13273500", "0"], [1749209760000, "2476.00000000", "2476.32000000", "2475.27000000", "2475.98000000", "218.63070000", 1749209819999, "541337.33843800", 1641, "122.36370000", "302976.78018300", "0"], [1749209820000, "2475.98000000", "2477.17000000", "2475.30000000", "2476.74000000", "226.59810000", 1749209879999, "561048.20269400", 1750, "141.76500000", "350976.12292300", "0"], [1749209880000, "2476.75000000", "2478.95000000", "2476.72000000", "2478.95000000", "188.00120000", 1749209939999, "465773.67453000", 1761, "117.54680000", "291228.31555800", "0"], [1749209940000, "2478.95000000", "2478.95000000", "2477.00000000", "2477.01000000", "392.40670000", 1749209999999, "972229.32761200", 1963, "69.56330000", "172350.71469700", "0"], [1749210000000, "2477.01000000", "2477.70000000", "2476.44000000", "2477.40000000", "227.80130000", 1749210059999, "564295.23003700", 1312, "107.18610000", "265486.53434900", "0"], [1749210060000, "2477.40000000", "2477.90000000", "2475.00000000", "2475.00000000", "175.37320000", 1749210119999, "434220.34376400", 1762, "35.08610000", "86874.60105000", "0"], [1749210120000, "2475.01000000", "2476.10000000", "2473.89000000", "2476.00000000", "252.98450000", 1749210179999, "626152.19783400", 1891, "49.14470000", "121644.37921200", "0"], [1749210180000, "2476.01000000", "2480.75000000", "2476.01000000", "2480.41000000", "184.91790000", 1749210239999, "458462.96333500", 2134, "133.41760000", "330735.67813700", "0"], [1749210240000, "2480.41000000", "2482.10000000", "2480.40000000", "2480.99000000", "200.89740000", 1749210299999, "498467.49972000", 2193, "130.46340000", "323708.39903100", "0"], [1749210300000, "2480.99000000", "2481.25000000", "2480.14000000", "2480.69000000", "150.07940000", 1749210359999, "372300.88094100", 1346, "49.05800000", "121690.21369200", "0"], [1749210360000, "2480.70000000", "2482.20000000", "2479.80000000", "2479.81000000", "157.01830000", 1749210419999, "389568.14365900", 1808, "93.36100000", "231655.77154300", "0"], [1749210420000, "2479.81000000", "2480.00000000", "2473.50000000", "2474.57000000", "903.01420000", 1749210479999, "2236483.16888200", 2675, "198.92660000", "492693.08863400", "0"], [1749210480000, "2474.57000000", "2475.60000000", "2474.19000000", "2474.64000000", "394.92370000", 1749210539999, "977411.58098700", 1259, "139.42150000", "345015.46372100", "0"], [1749210540000, "2474.64000000", "2476.15000000", "2474.10000000", "2476.06000000", "337.22050000", 1749210599999, "834603.56667000", 1614, "251.75740000", "623050.79853400", "0"], [1749210600000, "2476.06000000", "2477.63000000", "2475.70000000", "2477.38000000", "273.27760000", 1749210659999, "676911.81146200", 1674, "183.60340000", "454798.09693000", "0"], [1749210660000, "2477.38000000", "2478.49000000", "2477.00000000", "2477.83000000", "148.48350000", 1749210719999, "367899.35674400", 1323, "46.92370000", "116256.48271800", "0"], [1749210720000, "2477.83000000", "2478.21000000", "2476.38000000", "2476.59000000", "109.64970000", 1749210779999, "271671.41766200", 1287, "51.23040000", "126929.28472100", "0"], [1749210780000, "2476.59000000", "2477.70000000", "2476.40000000", "2477.08000000", "150.67160000", 1749210839999, "373226.70609700", 1922, "70.92340000", "175692.66177200", "0"], [1749210840000, "2477.09000000", "2478.30000000", "2477.07000000", "2477.38000000", "120.43710000", 1749210899999, "298374.95007500", 1345, "74.99420000", "185793.10285000", "0"], [1749210900000, "2477.39000000", "2478.20000000", "2477.38000000", "2477.51000000", "49.02180000", 1749210959999, "121467.87277200", 706, "15.87050000", "39322.54123700", "0"], [1749210960000, "2477.50000000", "2478.81000000", "2477.31000000", "2477.60000000", "361.64840000", 1749211019999, "896217.74041700", 1742, "177.07410000", "438814.28540800", "0"], [1749211020000, "2477.61000000", "2477.65000000", "2476.60000000", "2477.14000000", "255.95290000", 1749211079999, "634009.66368300", 1086, "125.03250000", "309716.30795900", "0"], [1749211080000, "2477.13000000", "2477.14000000", "2475.30000000", "2475.89000000", "274.42050000", 1749211139999, "679463.49662300", 1128, "105.65110000", "261579.05997200", "0"], [1749211140000, "2475.89000000", "2476.17000000", "2475.31000000", "2476.15000000", "107.55720000", 1749211199999, "266297.19620600", 1007, "73.66330000", "182381.29890700", "0"], [1749211200000, "2476.15000000", "2477.81000000", "2476.15000000", "2477.38000000", "599.08050000", 1749211259999, "1484055.05025600", 3069, "182.33190000", "451646.25210800", "0"], [1749211260000, "2477.39000000", "2478.60000000", "2477.06000000", "2478.03000000", "347.42900000", 1749211319999, "860910.51932000", 2230, "127.62060000", "316226.14189500", "0"], [1749211320000, "2478.03000000", "2478.90000000", "2477.10000000", "2478.83000000", "563.28300000", 1749211379999, "1395794.16513100", 2503, "124.73520000", "309077.40269700", "0"], [1749211380000, "2478.82000000", "2479.50000000", "2477.91000000", "2477.91000000", "572.73050000", 1749211439999, "1419681.87350600", 2172, "209.84480000", "520186.89279100", "0"], [1749211440000, "2477.91000000", "2479.50000000", "2477.53000000", "2479.49000000", "414.87490000", 1749211499999, "1028382.23450200", 1693, "125.37600000", "310753.65596100", "0"], [1749211500000, "2479.48000000", "2479.48000000", "2474.14000000", "2474.15000000", "292.77160000", 1749211559999, "724949.61579000", 3122, "46.68920000", "115607.91572400", "0"], [1749211560000, "2474.14000000", "2476.15000000", "2473.41000000", "2474.80000000", "403.19950000", 1749211619999, "997967.59451900", 3061, "262.73140000", "650287.93881100", "0"], [1749211620000, "2474.80000000", "2477.10000000", "2474.07000000", "2476.36000000", "148.54960000", 1749211679999, "367798.69374500", 2069, "58.75640000", "145458.46075000", "0"], [1749211680000, "2476.36000000", "2478.17000000", "2476.36000000", "2477.80000000", "123.99450000", 1749211739999, "307122.91315200", 2547, "67.82560000", "167991.36178800", "0"], [1749211740000, "2477.79000000", "2478.69000000", "2477.70000000", "2478.69000000", "148.32420000", 1749211799999, "367565.00952300", 1156, "79.96790000", "198166.33911300", "0"], [1749211800000, "2478.69000000", "2479.30000000", "2477.38000000", "2478.07000000", "175.60810000", 1749211859999, "435218.65756300", 2448, "61.02900000", "151245.18456200", "0"], [1749211860000, "2478.07000000", "2478.60000000", "2476.61000000", "2478.02000000", "120.42660000", 1749211919999, "298373.93519900", 1960, "58.00720000", "143725.41601300", "0"], [1749211920000, "2478.03000000", "2479.10000000", "2478.02000000", "2478.78000000", "137.24900000", 1749211979999, "340185.36785700", 1183, "71.50920000", "177236.59549800", "0"], [1749211980000, "2478.78000000", "2480.06000000", "2478.77000000", "2480.05000000", "72.82870000", 1749212039999, "180558.79079900", 934, "58.90420000", "146040.39188400", "0"], [1749212040000, "2480.05000000", "2480.39000000", "2478.90000000", "2479.79000000", "201.05860000", 1749212099999, "498568.25962900", 2193, "54.80750000", "135904.67512600", "0"], [1749212100000, "2479.80000000", "2479.80000000", "2476.15000000", "2476.90000000", "215.41260000", 1749212159999, "533707.73397100", 2678, "82.75260000", "204976.65572500", "0"], [1749212160000, "2476.90000000", "2477.47000000", "2475.40000000", "2476.89000000", "193.07930000", 1749212219999, "478082.32664000", 2573, "110.21080000", "272879.21866200", "0"], [1749212220000, "2476.89000000", "2477.90000000", "2476.35000000", "2477.31000000", "181.94380000", 1749212279999, "450626.05602300", 1969, "119.09710000", "294967.58853600", "0"], [1749212280000, "2477.30000000", "2478.00000000", "2476.90000000", "2477.65000000", "143.31010000", 1749212339999, "355057.50745500", 1523, "47.97660000", "118856.12539600", "0"], [1749212340000, "2477.65000000", "2478.20000000", "2476.61000000", "2477.21000000", "149.50630000", 1749212399999, "370387.82718600", 2247, "53.72610000", "133105.71533900", "0"], [1749212400000, "2477.20000000", "2477.20000000", "2475.13000000", "2475.99000000", "261.50460000", 1749212459999, "647474.45432300", 2158, "88.26070000", "218522.13474200", "0"], [1749212460000, "2476.00000000", "2476.78000000", "2475.61000000", "2476.78000000", "173.53560000", 1749212519999, "429705.62280700", 1307, "107.34150000", "265804.92072200", "0"], [1749212520000, "2476.77000000", "2478.20000000", "2476.73000000", "2477.89000000", "214.26980000", 1749212579999, "530812.01874800", 2159, "118.64350000", "293927.83918800", "0"], [1749212580000, "2477.89000000", "2478.84000000", "2476.27000000", "2477.76000000", "854.67300000", 1749212639999, "2117331.89987800", 2211, "72.14380000", "178735.79415400", "0"], [1749212640000, "2477.76000000", "2478.39000000", "2476.10000000", "2476.10000000", "223.89330000", 1749212699999, "554729.51376500", 2485, "32.05460000", "79417.77723700", "0"], [1749212700000, "2476.11000000", "2476.22000000", "2473.71000000", "2474.00000000", "344.48560000", 1749212759999, "852630.05929600", 2242, "126.34280000", "312692.58944600", "0"], [1749212760000, "2473.99000000", "2475.58000000", "2473.80000000", "2475.41000000", "318.27210000", 1749212819999, "787690.72110500", 1290, "113.29590000", "280362.66795100", "0"], [1749212820000, "2475.41000000", "2476.97000000", "2475.40000000", "2476.88000000", "201.26810000", 1749212879999, "498432.19148800", 1347, "94.97820000", "235188.12472300", "0"], [1749212880000, "2476.88000000", "2479.12000000", "2475.94000000", "2479.11000000", "226.15950000", 1749212939999, "560210.64265600", 1584, "154.33110000", "382281.92797800", "0"], [1749212940000, "2479.12000000", "2479.76000000", "2478.52000000", "2478.52000000", "152.18810000", 1749212999999, "377302.66301200", 983, "51.33790000", "127279.93954600", "0"], [1749213000000, "2478.52000000", "2500.00000000", "2478.52000000", "2490.10000000", "9704.65160000", 1749213059999, "24190098.29050600", 21932, "5449.06140000", "13581218.26037700", "0"], [1749213060000, "2490.17000000", "2496.19000000", "2485.80000000", "2489.14000000", "1871.91520000", 1749213119999, "4662877.96797700", 8465, "963.04550000", "2398972.71007100", "0"], [1749213120000, "2489.13000000", "2490.20000000", "2487.21000000", "2488.21000000", "746.12200000", 1749213179999, "1856936.91707000", 4074, "431.12470000", "1072961.70005300", "0"], [1749213180000, "2488.20000000", "2491.76000000", "2485.50000000", "2487.59000000", "749.83410000", 1749213239999, "1866234.82116100", 4470, "463.25300000", "1153141.76764600", "0"], [1749213240000, "2487.59000000", "2489.83000000", "2487.11000000", "2488.18000000", "515.80280000", 1749213299999, "1283443.87495400", 3764, "277.15530000", "689616.06430400", "0"], [1749213300000, "2488.18000000", "2491.01000000", "2487.43000000", "2490.89000000", "531.47640000", 1749213359999, "1322772.13645700", 4082, "175.35030000", "436546.02478300", "0"], [1749213360000, "2490.90000000", "2491.70000000", "2488.45000000", "2490.91000000", "772.21260000", 1749213419999, "1922536.80828200", 4666, "483.87960000", "1204645.00009600", "0"], [1749213420000, "2490.91000000", "2493.90000000", "2488.05000000", "2488.40000000", "466.63080000", 1749213479999, "1162155.64933300", 4891, "168.94390000", "420889.08128300", "0"], [1749213480000, "2488.39000000", "2488.59000000", "2483.40000000", "2484.39000000", "1168.50520000", 1749213539999, "2903850.42595100", 7679, "646.41280000", "1606224.19473200", "0"], [1749213540000, "2484.39000000", "2484.95000000", "2481.25000000", "2482.29000000", "1030.94190000", 1749213599999, "2559959.61621800", 5557, "447.10330000", "1110284.24437100", "0"], [1749213600000, "2482.29000000", "2486.08000000", "2480.86000000", "2486.07000000", "769.55580000", 1749213659999, "1910993.71443200", 3442, "289.67280000", "719455.81204100", "0"], [1749213660000, "2486.08000000", "2486.08000000", "2479.16000000", "2479.16000000", "2061.59800000", 1749213719999, "5118018.24039000", 5340, "359.17950000", "891024.59116000", "0"], [1749213720000, "2479.14000000", "2479.14000000", "2474.78000000", "2475.20000000", "1310.04250000", 1749213779999, "3245269.58228900", 6280, "580.43750000", "1437955.96234300", "0"], [1749213780000, "2475.20000000", "2476.10000000", "2466.45000000", "2471.55000000", "2530.33270000", 1749213839999, "6250304.90154300", 11320, "1079.35440000", "2665532.13468100", "0"], [1749213840000, "2471.57000000", "2474.18000000", "2470.36000000", "2473.22000000", "1316.21940000", 1749213899999, "3254222.33858700", 5164, "577.33040000", "1427442.72606100", "0"], [1749213900000, "2473.23000000", "2477.94000000", "2473.23000000", "2477.94000000", "1078.75740000", 1749213959999, "2670734.31993200", 4369, "798.59300000", "1977278.74831300", "0"], [1749213960000, "2477.93000000", "2479.30000000", "2476.60000000", "2478.11000000", "660.00140000", 1749214019999, "1635667.00865400", 4426, "181.62710000", "450088.06157100", "0"], [1749214020000, "2478.10000000", "2479.25000000", "2476.31000000", "2479.18000000", "817.56340000", 1749214079999, "2025713.30305500", 3738, "597.61560000", "1480674.19695300", "0"], [1749214080000, "2479.17000000", "2480.13000000", "2478.24000000", "2478.25000000", "575.22110000", 1749214139999, "1426126.17491600", 3330, "338.12620000", "838378.20675100", "0"], [1749214140000, "2478.25000000", "2478.70000000", "2477.20000000", "2478.00000000", "249.78800000", 1749214199999, "619024.00302600", 2762, "164.35990000", "407315.40186900", "0"], [1749214200000, "2478.01000000", "2478.73000000", "2476.88000000", "2477.81000000", "186.33260000", 1749214259999, "461697.95223400", 2770, "101.97600000", "252671.18161400", "0"], [1749214260000, "2477.81000000", "2478.10000000", "2476.38000000", "2477.30000000", "176.61890000", 1749214319999, "437497.98561200", 1712, "73.96650000", "183201.52687400", "0"], [1749214320000, "2477.30000000", "2479.16000000", "2477.25000000", "2478.68000000", "310.79190000", 1749214379999, "770250.84896700", 1809, "246.78110000", "611613.44659600", "0"], [1749214380000, "2478.68000000", "2480.41000000", "2478.67000000", "2479.43000000", "329.76390000", 1749214439999, "817810.05973000", 1677, "127.52830000", "316246.88456900", "0"], [1749214440000, "2479.44000000", "2479.99000000", "2478.39000000", "2478.78000000", "181.25620000", 1749214499999, "449374.02863800", 2206, "95.25660000", "236164.04666200", "0"], [1749214500000, "2478.78000000", "2478.78000000", "2476.80000000", "2476.81000000", "231.34530000", 1749214559999, "573218.66842300", 2158, "91.47260000", "226663.06367200", "0"], [1749214560000, "2476.81000000", "2476.81000000", "2475.00000000", "2476.24000000", "510.64330000", 1749214619999, "1264276.55181900", 2336, "126.80360000", "313919.06332100", "0"], [1749214620000, "2476.24000000", "2476.24000000", "2475.00000000", "2475.21000000", "337.58740000", 1749214679999, "835651.39008600", 2027, "72.21800000", "178756.42659400", "0"], [1749214680000, "2475.21000000", "2475.61000000", "2474.40000000", "2475.60000000", "322.54780000", 1749214739999, "798244.06220400", 1300, "148.72140000", "368042.15919500", "0"], [1749214740000, "2475.61000000", "2476.05000000", "2475.10000000", "2475.48000000", "335.81690000", 1749214799999, "831341.45103200", 1484, "154.21910000", "381772.37922100", "0"], [1749214800000, "2475.48000000", "2477.46000000", "2475.48000000", "2476.80000000", "258.88630000", 1749214859999, "641279.17939400", 1487, "60.42630000", "149652.35628600", "0"], [1749214860000, "2476.81000000", "2478.60000000", "2476.81000000", "2478.10000000", "189.14170000", 1749214919999, "468733.59554300", 1669, "57.93320000", "143559.24419800", "0"], [1749214920000, "2478.11000000", "2479.52000000", "2478.10000000", "2478.59000000", "411.15800000", 1749214979999, "1019241.73000400", 1726, "143.87710000", "356663.88615300", "0"], [1749214980000, "2478.58000000", "2478.59000000", "2476.07000000", "2476.59000000", "410.80730000", 1749215039999, "1017411.34648400", 2248, "123.02910000", "304656.35770600", "0"], [1749215040000, "2476.59000000", "2479.28000000", "2476.59000000", "2478.09000000", "283.88990000", 1749215099999, "703568.51867300", 1799, "134.56710000", "333473.09028800", "0"], [1749215100000, "2478.10000000", "2480.05000000", "2478.09000000", "2479.90000000", "215.09740000", 1749215159999, "533315.09931100", 1885, "138.21560000", "342681.68641700", "0"], [1749215160000, "2479.90000000", "2480.60000000", "2479.74000000", "2479.90000000", "155.57890000", 1749215219999, "385860.62438100", 1035, "68.48210000", "169853.64088500", "0"], [1749215220000, "2479.91000000", "2480.69000000", "2479.39000000", "2479.43000000", "378.73450000", 1749215279999, "939417.47351300", 1695, "132.40400000", "328412.00067800", "0"], [1749215280000, "2479.43000000", "2480.90000000", "2479.11000000", "2480.79000000", "119.79290000", 1749215339999, "297091.30755000", 1511, "86.18760000", "213741.58988700", "0"], [1749215340000, "2480.80000000", "2483.00000000", "2480.00000000", "2483.00000000", "568.20030000", 1749215399999, "1409852.03344000", 2050, "374.61350000", "929506.22485800", "0"], [1749215400000, "2483.00000000", "2484.10000000", "2482.39000000", "2482.42000000", "449.31120000", 1749215459999, "1115717.91342600", 2773, "243.74320000", "605236.38852700", "0"], [1749215460000, "2482.42000000", "2484.30000000", "2482.00000000", "2484.29000000", "238.10880000", 1749215519999, "591152.04979500", 2403, "175.38360000", "435419.05341500", "0"], [1749215520000, "2484.29000000", "2484.29000000", "2483.40000000", "2483.69000000", "214.15020000", 1749215579999, "531924.22227400", 1764, "96.33150000", "239273.00568400", "0"], [1749215580000, "2483.70000000", "2488.60000000", "2483.70000000", "2488.24000000", "453.89330000", 1749215639999, "1128936.67446600", 2615, "312.58600000", "777369.85443000", "0"], [1749215640000, "2488.23000000", "2489.11000000", "2486.00000000", "2486.01000000", "214.64820000", 1749215699999, "534001.61161000", 2104, "69.34160000", "172505.46295200", "0"], [1749215700000, "2486.01000000", "2486.01000000", "2483.70000000", "2484.69000000", "327.19890000", 1749215759999, "813048.34119600", 2236, "135.14150000", "335765.80733000", "0"], [1749215760000, "2484.70000000", "2484.70000000", "2483.70000000", "2484.10000000", "235.40150000", 1749215819999, "584731.02947500", 1047, "101.36150000", "251774.60694000", "0"], [1749215820000, "2484.10000000", "2484.75000000", "2483.70000000", "2484.11000000", "141.08210000", 1749215879999, "350482.89011600", 1088, "51.50160000", "127937.63648100", "0"], [1749215880000, "2484.11000000", "2485.00000000", "2483.56000000", "2485.00000000", "262.83490000", 1749215939999, "652969.23498000", 1972, "153.30650000", "380843.49947000", "0"], [1749215940000, "2485.00000000", "2487.24000000", "2484.71000000", "2486.31000000", "1178.86030000", 1749215999999, "2930833.94816600", 3332, "984.52700000", "2447725.33302500", "0"], [1749216000000, "2486.31000000", "2486.31000000", "2482.99000000", "2483.11000000", "416.01960000", 1749216059999, "1033295.39470800", 2220, "141.84330000", "352260.06366600", "0"], [1749216060000, "2483.10000000", "2483.90000000", "2482.98000000", "2482.98000000", "216.21990000", 1749216119999, "536952.41440200", 1595, "137.91430000", "342488.54591400", "0"], [1749216120000, "2482.98000000", "2482.98000000", "2480.68000000", "2481.74000000", "235.16980000", 1749216179999, "583695.58153100", 2255, "74.24680000", "184270.38819300", "0"], [1749216180000, "2481.73000000", "2482.33000000", "2481.52000000", "2482.32000000", "81.08570000", 1749216239999, "201245.89709900", 772, "56.62540000", "140539.51802800", "0"], [1749216240000, "2482.32000000", "2482.33000000", "2479.56000000", "2480.11000000", "556.16560000", 1749216299999, "1379439.85516100", 1871, "64.96820000", "161123.83544200", "0"], [1749216300000, "2480.10000000", "2480.11000000", "2479.31000000", "2479.63000000", "768.77810000", 1749216359999, "1906255.93033900", 1462, "486.17880000", "1205481.45473700", "0"], [1749216360000, "2479.64000000", "2480.50000000", "2479.49000000", "2479.80000000", "839.06970000", 1749216419999, "2080776.64698000", 1733, "296.31720000", "734759.89306700", "0"], [1749216420000, "2479.79000000", "2480.07000000", "2479.31000000", "2480.07000000", "265.76360000", 1749216479999, "658999.70957000", 1011, "169.36330000", "419973.40760500", "0"], [1749216480000, "2480.08000000", "2484.57000000", "2480.08000000", "2483.86000000", "1137.50670000", 1749216539999, "2824040.47482500", 3144, "876.90160000", "2176714.56560500", "0"], [1749216540000, "2483.85000000", "2484.49000000", "2482.44000000", "2482.70000000", "349.21050000", 1749216599999, "867275.83574900", 1624, "57.46010000", "142722.50907500", "0"], [1749216600000, "2482.70000000", "2483.05000000", "2481.10000000", "2482.93000000", "254.61550000", 1749216659999, "632060.35591300", 3070, "94.60810000", "234848.04550300", "0"], [1749216660000, "2482.93000000", "2484.64000000", "2481.75000000", "2484.09000000", "321.31550000", 1749216719999, "797824.21650800", 4657, "143.07540000", "355275.40620500", "0"], [1749216720000, "2484.10000000", "2486.08000000", "2480.75000000", "2485.00000000", "422.75870000", 1749216779999, "1049867.70934900", 4123, "143.43030000", "356294.76351000", "0"], [1749216780000, "2485.00000000", "2487.00000000", "2482.42000000", "2485.50000000", "640.54340000", 1749216839999, "1591689.77680100", 4306, "117.68060000", "292363.10262700", "0"], [1749216840000, "2485.50000000", "2485.80000000", "2482.41000000", "2484.67000000", "1057.72820000", 1749216899999, "2627661.25633800", 4071, "262.21320000", "651273.58802700", "0"], [1749216900000, "2484.67000000", "2485.72000000", "2481.44000000", "2485.72000000", "235.95860000", 1749216959999, "585967.25746300", 4665, "146.85320000", "364678.95275300", "0"], [1749216960000, "2485.73000000", "2492.65000000", "2485.73000000", "2490.41000000", "1351.62930000", 1749217019999, "3365005.01881400", 7795, "976.86040000", "2431615.79605400", "0"], [1749217020000, "2490.40000000", "2492.73000000", "2489.50000000", "2492.03000000", "605.37520000", 1749217079999, "1507894.21433500", 5394, "244.42520000", "608877.94493000", "0"], [1749217080000, "2492.04000000", "2494.95000000", "2488.85000000", "2488.85000000", "821.24970000", 1749217139999, "2047042.05300900", 6234, "397.66920000", "991633.31846000", "0"], [1749217140000, "2488.85000000", "2496.46000000", "2488.85000000", "2496.24000000", "573.30570000", 1749217199999, "1429729.70576400", 4900, "447.76700000", "1116690.32902700", "0"], [1749217200000, "2496.23000000", "2504.22000000", "2495.60000000", "2499.91000000", "2233.43590000", 1749217259999, "5585377.64288100", 8521, "1543.81590000", "3860300.24712900", "0"], [1749217260000, "2499.90000000", "2508.02000000", "2499.14000000", "2507.70000000", "1895.16780000", 1749217319999, "4745830.80600500", 7550, "1432.38430000", "3586944.86629000", "0"], [1749217320000, "2507.71000000", "2508.65000000", "2503.52000000", "2505.27000000", "1187.11260000", 1749217379999, "2975107.70922000", 5303, "457.30190000", "1146081.06658100", "0"], [1749217380000, "2505.35000000", "2507.14000000", "2499.63000000", "2500.49000000", "1209.81680000", 1749217439999, "3028478.12955300", 6982, "662.67810000", "1659195.68769900", "0"], [1749217440000, "2500.49000000", "2501.00000000", "2499.75000000", "2499.79000000", "308.00760000", 1749217499999, "770112.62616100", 2706, "130.49680000", "326275.39880200", "0"], [1749217500000, "2499.80000000", "2510.77000000", "2499.79000000", "2510.41000000", "1661.92720000", 1749217559999, "4165840.54045500", 7337, "1173.02010000", "2940250.80145400", "0"], [1749217560000, "2510.42000000", "2519.90000000", "2510.00000000", "2517.21000000", "2436.98060000", 1749217619999, "6126374.59914300", 10509, "1664.68350000", "4184551.06392600", "0"], [1749217620000, "2517.20000000", "2517.50000000", "2508.49000000", "2512.76000000", "849.77920000", 1749217679999, "2134262.97372100", 6196, "439.03190000", "1102406.45673400", "0"], [1749217680000, "2512.77000000", "2512.77000000", "2508.70000000", "2511.73000000", "609.34820000", 1749217739999, "1530015.22713500", 6225, "315.98270000", "793412.72154700", "0"], [1749217740000, "2511.74000000", "2516.12000000", "2510.53000000", "2514.55000000", "1319.80630000", 1749217799999, "3317485.31653500", 5111, "972.10630000", "2443560.47420900", "0"], [1749217800000, "2514.55000000", "2516.56000000", "2510.55000000", "2511.10000000", "831.03040000", 1749217859999, "2089179.07185000", 5847, "345.77430000", "869319.40130000", "0"], [1749217860000, "2511.10000000", "2512.84000000", "2509.50000000", "2510.44000000", "1147.89170000", 1749217919999, "2882489.24206000", 4630, "596.23500000", "1497404.85271400", "0"], [1749217920000, "2510.44000000", "2511.15000000", "2508.71000000", "2510.15000000", "547.08340000", 1749217979999, "1373159.68699800", 3330, "88.04710000", "220999.36209000", "0"], [1749217980000, "2510.15000000", "2512.40000000", "2508.70000000", "2511.51000000", "462.02090000", 1749218039999, "1159813.61050900", 3027, "261.21610000", "655751.89174500", "0"], [1749218040000, "2511.51000000", "2511.51000000", "2507.60000000", "2508.54000000", "741.58030000", 1749218099999, "1860930.57766800", 3189, "136.82350000", "343306.98730600", "0"], [1749218100000, "2508.55000000", "2509.26000000", "2504.29000000", "2505.10000000", "1306.61720000", 1749218159999, "3273790.26997300", 3770, "219.44260000", "549869.36054600", "0"], [1749218160000, "2505.10000000", "2505.22000000", "2501.77000000", "2503.58000000", "876.61870000", 1749218219999, "2194429.27609200", 3879, "318.81130000", "798043.39607300", "0"], [1749218220000, "2503.57000000", "2505.59000000", "2501.85000000", "2504.39000000", "814.89640000", 1749218279999, "2039945.21810500", 2809, "232.22460000", "581470.66870800", "0"], [1749218280000, "2504.38000000", "2504.38000000", "2500.50000000", "2502.10000000", "511.77920000", 1749218339999, "1280452.31893000", 2754, "178.65890000", "446966.84264300", "0"], [1749218340000, "2502.11000000", "2503.39000000", "2501.90000000", "2503.11000000", "464.08300000", 1749218399999, "1161406.63518200", 1778, "125.84040000", "314904.46527900", "0"], [1749218400000, "2503.11000000", "2505.15000000", "2501.01000000", "2502.16000000", "627.52500000", 1749218459999, "1570905.30279800", 3807, "240.56490000", "602162.95373200", "0"], [1749218460000, "2502.17000000", "2503.00000000", "2501.00000000", "2502.60000000", "385.43160000", 1749218519999, "964340.37374700", 3140, "269.81230000", "675066.50427800", "0"], [1749218520000, "2502.61000000", "2502.90000000", "2498.28000000", "2498.99000000", "904.65610000", 1749218579999, "2261604.59176100", 4320, "141.24990000", "353150.42982700", "0"], [1749218580000, "2498.99000000", "2501.34000000", "2494.98000000", "2500.30000000", "1346.09340000", 1749218639999, "3361944.23584600", 6092, "857.63450000", "2141806.00535300", "0"], [1749218640000, "2500.30000000", "2502.49000000", "2498.80000000", "2498.80000000", "472.64130000", 1749218699999, "1181967.90194400", 3850, "286.18980000", "715740.95486900", "0"], [1749218700000, "2498.81000000", "2502.40000000", "2498.50000000", "2501.20000000", "406.99960000", 1749218759999, "1017706.12894200", 3540, "300.11520000", "750377.58354000", "0"], [1749218760000, "2501.21000000", "2503.52000000", "2501.21000000", "2501.26000000", "345.82630000", 1749218819999, "865422.84144300", 2670, "153.18360000", "383364.21587000", "0"], [1749218820000, "2501.26000000", "2501.26000000", "2496.50000000", "2498.50000000", "777.84450000", 1749218879999, "1943179.63992400", 3539, "254.00400000", "634553.80246800", "0"], [1749218880000, "2498.49000000", "2503.16000000", "2498.08000000", "2502.70000000", "553.64980000", 1749218939999, "1384591.34616700", 2900, "440.28640000", "1101141.19099700", "0"], [1749218940000, "2502.69000000", "2504.81000000", "2502.40000000", "2504.60000000", "273.55150000", 1749218999999, "684890.46961500", 1578, "201.51720000", "504549.42941300", "0"], [1749219000000, "2504.61000000", "2505.59000000", "2503.93000000", "2504.01000000", "293.39250000", 1749219059999, "734874.87857000", 1636, "149.88190000", "375414.32913000", "0"], [1749219060000, "2504.01000000", "2504.86000000", "2498.81000000", "2501.09000000", "740.84510000", 1749219119999, "1853130.84229600", 3007, "226.52750000", "566602.61764500", "0"], [1749219120000, "2501.10000000", "2501.60000000", "2500.00000000", "2500.00000000", "207.31250000", 1749219179999, "518443.51611000", 2449, "100.82520000", "252160.05138500", "0"], [1749219180000, "2500.01000000", "2501.90000000", "2499.00000000", "2501.82000000", "220.96050000", 1749219239999, "552576.06040400", 1948, "72.88940000", "182257.19042000", "0"], [1749219240000, "2501.82000000", "2510.48000000", "2501.81000000", "2509.29000000", "555.97670000", 1749219299999, "1393590.79921200", 4145, "407.59140000", "1021529.93693100", "0"], [1749219300000, "2509.30000000", "2513.47000000", "2508.61000000", "2510.01000000", "469.26650000", 1749219359999, "1178517.56052500", 4941, "262.42320000", "659095.33952600", "0"], [1749219360000, "2510.00000000", "2511.09000000", "2507.70000000", "2510.43000000", "860.53120000", 1749219419999, "2159935.28617300", 3356, "572.09400000", "1435896.92479800", "0"], [1749219420000, "2510.43000000", "2514.81000000", "2510.43000000", "2511.61000000", "393.35960000", 1749219479999, "988563.86438600", 4562, "176.29960000", "443069.06314800", "0"], [1749219480000, "2511.60000000", "2512.90000000", "2510.80000000", "2512.71000000", "308.72640000", 1749219539999, "775433.26900900", 1983, "255.92330000", "642780.59582600", "0"], [1749219540000, "2512.71000000", "2513.17000000", "2510.55000000", "2511.10000000", "361.23650000", 1749219599999, "907340.66671900", 2712, "232.30350000", "583464.77819000", "0"], [1749219600000, "2511.10000000", "2511.12000000", "2507.50000000", "2507.79000000", "516.84200000", 1749219659999, "1296967.06348800", 2916, "145.32150000", "364606.18567400", "0"], [1749219660000, "2507.79000000", "2510.99000000", "2507.79000000", "2510.99000000", "182.94080000", 1749219719999, "459054.41642400", 2027, "111.42550000", "279576.65645400", "0"], [1749219720000, "2511.00000000", "2511.00000000", "2505.60000000", "2505.61000000", "744.37010000", 1749219779999, "1867328.89458500", 3397, "108.24780000", "271528.44087600", "0"], [1749219780000, "2505.61000000", "2506.20000000", "2502.97000000", "2505.19000000", "425.25920000", 1749219839999, "1064912.75436800", 3364, "172.14480000", "431070.01012900", "0"], [1749219840000, "2505.19000000", "2507.70000000", "2505.12000000", "2507.70000000", "388.32630000", 1749219899999, "973100.05399100", 2061, "118.30360000", "296496.37317800", "0"], [1749219900000, "2507.69000000", "2508.00000000", "2504.70000000", "2505.62000000", "294.46510000", 1749219959999, "738143.98867900", 3408, "74.89720000", "187691.84969600", "0"], [1749219960000, "2505.62000000", "2507.13000000", "2505.06000000", "2506.20000000", "155.62010000", 1749220019999, "390014.61993100", 1905, "82.50390000", "206778.09588000", "0"], [1749220020000, "2506.19000000", "2508.20000000", "2506.10000000", "2508.20000000", "153.12340000", 1749220079999, "383882.45844000", 2031, "101.30250000", "253979.63913800", "0"], [1749220080000, "2508.20000000", "2510.10000000", "2508.08000000", "2508.94000000", "502.72070000", 1749220139999, "1261257.97676600", 3009, "339.55700000", "851853.25298400", "0"], [1749220140000, "2508.93000000", "2508.93000000", "2506.52000000", "2507.49000000", "618.91470000", 1749220199999, "1552090.13587000", 3255, "344.20620000", "863161.05280600", "0"], [1749220200000, "2507.49000000", "2507.98000000", "2505.13000000", "2506.40000000", "419.62240000", 1749220259999, "1051842.19057600", 4083, "181.66830000", "455378.84804300", "0"], [1749220260000, "2506.40000000", "2507.00000000", "2505.05000000", "2505.06000000", "301.70930000", 1749220319999, "756119.76854500", 3531, "146.22350000", "366474.41688700", "0"], [1749220320000, "2505.05000000", "2505.06000000", "2501.20000000", "2502.52000000", "646.96160000", 1749220379999, "1618925.93421000", 3749, "190.54870000", "476753.35407000", "0"], [1749220380000, "2502.52000000", "2505.19000000", "2502.20000000", "2505.11000000", "112.61980000", 1749220439999, "281976.20519600", 2052, "70.06940000", "175449.37411800", "0"], [1749220440000, "2505.11000000", "2505.11000000", "2503.03000000", "2503.03000000", "253.72020000", 1749220499999, "635267.99540800", 2064, "100.64670000", "251994.43750600", "0"], [1749220500000, "2503.04000000", "2504.90000000", "2502.30000000", "2504.89000000", "157.66230000", 1749220559999, "394664.45015500", 1530, "82.50400000", "206517.57103400", "0"], [1749220560000, "2504.90000000", "2505.70000000", "2503.25000000", "2504.18000000", "187.27380000", 1749220619999, "468999.16032800", 1726, "61.62690000", "154336.95058100", "0"], [1749220620000, "2504.18000000", "2506.07000000", "2504.18000000", "2506.00000000", "221.26300000", 1749220679999, "554306.40516500", 2522, "89.72290000", "224754.77843200", "0"], [1749220680000, "2506.00000000", "2506.50000000", "2505.05000000", "2505.06000000", "142.92930000", 1749220739999, "358131.48515300", 1417, "86.96280000", "217910.34174300", "0"], [1749220740000, "2505.06000000", "2508.40000000", "2504.70000000", "2508.24000000", "305.23270000", 1749220799999, "765112.13826900", 1943, "140.64290000", "352598.24205100", "0"], [1749220800000, "2508.24000000", "2517.00000000", "2508.23000000", "2515.71000000", "1027.47820000", 1749220859999, "2582911.43442100", 5464, "762.85820000", "1917349.01166800", "0"], [1749220860000, "2515.70000000", "2516.80000000", "2514.31000000", "2515.30000000", "613.30780000", 1749220919999, "1542659.69668600", 5002, "369.81120000", "930215.74065100", "0"], [1749220920000, "2515.31000000", "2516.57000000", "2514.30000000", "2514.49000000", "413.36220000", 1749220979999, "1039904.63188100", 3502, "178.43340000", "448909.25958500", "0"], [1749220980000, "2514.50000000", "2516.99000000", "2513.71000000", "2516.21000000", "556.93250000", 1749221039999, "1401107.86904500", 3416, "386.50700000", "972352.40944700", "0"], [1749221040000, "2516.20000000", "2518.70000000", "2516.16000000", "2518.59000000", "1030.86850000", 1749221099999, "2595548.36706300", 3189, "823.21860000", "2072762.25400500", "0"], [1749221100000, "2518.59000000", "2518.60000000", "2516.65000000", "2516.98000000", "535.23080000", 1749221159999, "1347712.29098100", 3429, "69.62120000", "175270.71495300", "0"], [1749221160000, "2516.97000000", "2524.21000000", "2514.80000000", "2515.16000000", "2312.89680000", 1749221219999, "5825261.90583600", 9370, "773.00910000", "1948019.51351100", "0"], [1749221220000, "2515.15000000", "2518.35000000", "2513.93000000", "2517.32000000", "770.39740000", 1749221279999, "1938367.38311300", 4792, "404.79410000", "1018446.14434100", "0"], [1749221280000, "2517.32000000", "2519.20000000", "2514.41000000", "2518.50000000", "644.37150000", 1749221339999, "1621498.64442700", 4518, "297.38130000", "748435.03708500", "0"], [1749221340000, "2518.51000000", "2521.61000000", "2516.99000000", "2521.40000000", "308.66930000", 1749221399999, "777468.02117600", 3500, "191.37260000", "482067.71287300", "0"], [1749221400000, "2521.41000000", "2522.96000000", "2519.30000000", "2520.52000000", "748.36650000", 1749221459999, "1886585.97936600", 4492, "482.37900000", "1216086.44219200", "0"], [1749221460000, "2520.53000000", "2521.09000000", "2518.61000000", "2520.00000000", "304.60570000", 1749221519999, "767588.53147700", 3317, "173.12780000", "436287.99965900", "0"], [1749221520000, "2519.99000000", "2520.61000000", "2515.15000000", "2515.70000000", "366.81660000", 1749221579999, "923422.51117200", 2963, "78.17560000", "196804.11492200", "0"], [1749221580000, "2515.70000000", "2517.59000000", "2515.15000000", "2515.20000000", "414.61470000", 1749221639999, "1043441.47402200", 2555, "262.73380000", "661241.02004500", "0"], [1749221640000, "2515.19000000", "2516.80000000", "2515.19000000", "2515.57000000", "640.97930000", 1749221699999, "1612707.40724300", 2487, "145.51700000", "366113.94823100", "0"], [1749221700000, "2515.57000000", "2516.44000000", "2514.30000000", "2514.48000000", "325.93830000", 1749221759999, "819809.70026200", 2762, "117.95270000", "296679.48223200", "0"], [1749221760000, "2514.48000000", "2516.40000000", "2513.64000000", "2516.39000000", "470.12620000", 1749221819999, "1182130.58276000", 2254, "181.14640000", "455569.31410400", "0"], [1749221820000, "2516.40000000", "2517.50000000", "2515.62000000", "2515.90000000", "204.95740000", 1749221879999, "515771.40899100", 2407, "98.88390000", "248847.33102700", "0"], [1749221880000, "2515.90000000", "2519.40000000", "2515.89000000", "2519.39000000", "287.89640000", 1749221939999, "724682.03497600", 2299, "189.77120000", "477709.25418900", "0"], [1749221940000, "2519.40000000", "2519.90000000", "2518.48000000", "2518.85000000", "178.28490000", 1749221999999, "449116.64510700", 1546, "113.16790000", "285076.30397900", "0"], [1749222000000, "2518.84000000", "2519.56000000", "2517.58000000", "2518.19000000", "439.04150000", 1749222059999, "1105768.32757600", 2891, "241.76270000", "608905.43521100", "0"], [1749222060000, "2518.18000000", "2519.20000000", "2515.60000000", "2517.60000000", "206.07650000", 1749222119999, "518763.82340100", 2596, "131.39840000", "330764.38443400", "0"], [1749222120000, "2517.60000000", "2518.60000000", "2515.15000000", "2517.31000000", "316.25770000", 1749222179999, "796007.40603700", 2894, "119.38930000", "300546.18681500", "0"], [1749222180000, "2517.31000000", "2517.49000000", "2515.64000000", "2517.25000000", "244.91680000", 1749222239999, "616412.37989000", 2267, "138.91510000", "349629.91281200", "0"], [1749222240000, "2517.26000000", "2522.30000000", "2515.37000000", "2515.43000000", "968.90870000", 1749222299999, "2440970.97777900", 4569, "710.15170000", "1789384.93571100", "0"], [1749222300000, "2515.43000000", "2517.17000000", "2515.03000000", "2516.79000000", "323.59890000", 1749222359999, "814217.86042900", 3642, "136.39550000", "343168.08873100", "0"], [1749222360000, "2516.78000000", "2519.89000000", "2515.00000000", "2518.71000000", "1097.55210000", 1749222419999, "2762501.10226900", 6378, "597.17180000", "1502932.23370900", "0"], [1749222420000, "2518.72000000", "2523.33000000", "2518.72000000", "2522.30000000", "545.26010000", 1749222479999, "1374596.46335900", 3684, "413.29970000", "1041967.66212000", "0"], [1749222480000, "2522.30000000", "2523.04000000", "2516.20000000", "2516.21000000", "730.76310000", 1749222539999, "1841600.91905400", 4727, "358.31040000", "903120.11800800", "0"], [1749222540000, "2516.21000000", "2516.21000000", "2513.30000000", "2514.04000000", "414.66910000", 1749222599999, "1042607.40363000", 3734, "153.68390000", "386391.97739800", "0"], [1749222600000, "2514.04000000", "2515.55000000", "2513.86000000", "2515.22000000", "544.37420000", 1749222659999, "1368993.20346000", 2863, "258.03520000", "648929.45006900", "0"], [1749222660000, "2515.23000000", "2516.17000000", "2514.30000000", "2515.82000000", "295.73930000", 1749222719999, "743810.55021300", 2861, "117.89860000", "296548.80142500", "0"], [1749222720000, "2515.82000000", "2517.50000000", "2515.51000000", "2516.51000000", "179.33500000", 1749222779999, "451278.31034400", 2711, "112.87220000", "284025.90462200", "0"], [1749222780000, "2516.50000000", "2520.93000000", "2516.50000000", "2520.92000000", "304.65870000", 1749222839999, "767331.16898200", 1846, "266.33050000", "670744.19038000", "0"], [1749222840000, "2520.93000000", "2527.01000000", "2520.92000000", "2525.22000000", "1735.10380000", 1749222899999, "4381683.58135100", 6237, "1131.03860000", "2856138.64411000", "0"], [1749222900000, "2525.21000000", "2529.00000000", "2525.21000000", "2526.99000000", "1225.48860000", 1749222959999, "3097639.48690300", 6655, "858.61660000", "2170375.87356300", "0"], [1749222960000, "2527.00000000", "2531.36000000", "2525.80000000", "2526.91000000", "1542.67040000", 1749223019999, "3900381.25219400", 7992, "965.96850000", "2442422.14563100", "0"], [1749223020000, "2526.91000000", "2529.02000000", "2517.50000000", "2520.44000000", "1481.46960000", 1749223079999, "3737243.35919500", 6433, "456.18250000", "1151052.10326900", "0"], [1749223080000, "2520.43000000", "2521.22000000", "2515.88000000", "2517.10000000", "1203.49200000", 1749223139999, "3030240.62245300", 5761, "457.41600000", "1151884.10229200", "0"], [1749223140000, "2517.10000000", "2517.29000000", "2514.57000000", "2515.22000000", "930.56180000", 1749223199999, "2340932.08456800", 5723, "557.66750000", "1402772.02506300", "0"], [1749223200000, "2515.22000000", "2515.75000000", "2508.60000000", "2510.55000000", "1439.14860000", 1749223259999, "3613477.68921300", 7246, "499.94050000", "1255137.45052200", "0"], [1749223260000, "2510.56000000", "2510.56000000", "2506.46000000", "2509.69000000", "1217.77690000", 1749223319999, "3054410.13913700", 5935, "675.00920000", "1693164.48142900", "0"], [1749223320000, "2509.69000000", "2513.10000000", "2508.61000000", "2512.21000000", "1022.35150000", 1749223379999, "2566714.89456500", 4916, "770.97020000", "1935581.07700700", "0"], [1749223380000, "2512.22000000", "2513.30000000", "2510.80000000", "2511.50000000", "387.05460000", 1749223439999, "972334.83850900", 3113, "222.34420000", "558580.75853300", "0"], [1749223440000, "2511.50000000", "2512.89000000", "2510.80000000", "2512.61000000", "353.77770000", 1749223499999, "888605.04042600", 2374, "159.56900000", "400819.77278500", "0"], [1749223500000, "2512.61000000", "2514.93000000", "2512.41000000", "2513.13000000", "229.37240000", 1749223559999, "576603.78171300", 1706, "117.99150000", "296626.76221600", "0"], [1749223560000, "2513.14000000", "2513.57000000", "2511.00000000", "2511.13000000", "212.14280000", 1749223619999, "532921.37300500", 2223, "33.47260000", "84094.85172800", "0"], [1749223620000, "2511.12000000", "2511.12000000", "2508.71000000", "2509.69000000", "738.31180000", 1749223679999, "1852835.45283800", 2651, "254.54530000", "638707.60457900", "0"], [1749223680000, "2509.70000000", "2509.70000000", "2507.11000000", "2508.19000000", "566.12490000", 1749223739999, "1419893.08580200", 2995, "266.74800000", "669017.97922200", "0"], [1749223740000, "2508.20000000", "2509.15000000", "2508.19000000", "2508.51000000", "323.74430000", 1749223799999, "812224.80898900", 1212, "222.79420000", "558956.93290100", "0"], [1749223800000, "2508.50000000", "2510.29000000", "2507.02000000", "2509.31000000", "605.12240000", 1749223859999, "1518211.90024200", 2899, "448.98970000", "1126476.77253300", "0"], [1749223860000, "2509.31000000", "2511.98000000", "2509.00000000", "2511.96000000", "573.88470000", 1749223919999, "1440673.51069500", 2919, "389.33850000", "977403.05099700", "0"], [1749223920000, "2511.96000000", "2511.97000000", "2510.49000000", "2510.89000000", "190.62810000", 1749223979999, "478684.06311600", 1478, "93.84500000", "235639.07606700", "0"], [1749223980000, "2510.89000000", "2511.25000000", "2510.40000000", "2510.81000000", "200.82050000", 1749224039999, "504196.15244800", 1381, "138.08210000", "346683.21767900", "0"], [1749224040000, "2510.81000000", "2512.66000000", "2509.54000000", "2510.73000000", "401.79790000", 1749224099999, "1008971.67200600", 3245, "228.46810000", "573720.30265400", "0"], [1749224100000, "2510.73000000", "2511.81000000", "2509.55000000", "2509.94000000", "521.89150000", 1749224159999, "1310364.46317000", 2915, "338.36690000", "849610.30869700", "0"], [1749224160000, "2509.93000000", "2510.13000000", "2504.04000000", "2504.31000000", "894.67420000", 1749224219999, "2241654.52393200", 4202, "339.26480000", "849996.22534300", "0"], [1749224220000, "2504.32000000", "2505.81000000", "2503.03000000", "2504.89000000", "917.30210000", 1749224279999, "2297251.71085900", 3554, "473.28660000", "1185335.84266700", "0"], [1749224280000, "2504.90000000", "2504.90000000", "2503.89000000", "2504.40000000", "333.84040000", 1749224339999, "836044.34991600", 1427, "162.84710000", "407829.09893300", "0"], [1749224340000, "2504.40000000", "2505.32000000", "2498.76000000", "2499.66000000", "1804.97940000", 1749224399999, "4513894.69354300", 5405, "874.32020000", "2186598.83968100", "0"], [1749224400000, "2499.65000000", "2501.94000000", "2499.10000000", "2499.51000000", "1397.62500000", 1749224459999, "3494242.61879600", 3437, "1088.28030000", "2720739.82424000", "0"], [1749224460000, "2499.50000000", "2499.51000000", "2496.71000000", "2497.89000000", "1021.89630000", 1749224519999, "2552725.05113400", 3423, "612.07610000", "1529009.99797500", "0"], [1749224520000, "2497.90000000", "2499.91000000", "2496.20000000", "2496.84000000", "1070.73090000", 1749224579999, "2674763.18097600", 4210, "755.21950000", "1886648.32275800", "0"], [1749224580000, "2496.92000000", "2501.10000000", "2496.92000000", "2499.80000000", "764.35200000", 1749224639999, "1909953.13935700", 2957, "530.20840000", "1324812.52661400", "0"], [1749224640000, "2499.80000000", "2501.98000000", "2499.79000000", "2500.91000000", "578.29240000", 1749224699999, "1446418.16883400", 2036, "359.90760000", "900194.25270500", "0"], [1749224700000, "2500.91000000", "2504.80000000", "2500.91000000", "2504.54000000", "858.93770000", 1749224759999, "2150670.06500800", 2717, "651.39720000", "1630908.25306800", "0"], [1749224760000, "2504.54000000", "2505.54000000", "2503.51000000", "2504.04000000", "692.04390000", 1749224819999, "1733267.61468400", 2554, "384.08600000", "961912.65003200", "0"], [1749224820000, "2504.04000000", "2505.04000000", "2503.20000000", "2504.70000000", "444.27260000", 1749224879999, "1112536.70673900", 1686, "290.80680000", "728245.95695100", "0"], [1749224880000, "2504.70000000", "2506.90000000", "2504.61000000", "2505.71000000", "681.71890000", 1749224939999, "1708380.61606500", 3127, "515.87910000", "1292800.26307000", "0"], [1749224940000, "2505.71000000", "2507.39000000", "2505.70000000", "2507.39000000", "261.49580000", 1749224999999, "655485.38296000", 1730, "196.14270000", "491654.82238300", "0"], [1749225000000, "2507.40000000", "2508.98000000", "2506.92000000", "2508.00000000", "807.28530000", 1749225059999, "2024578.63620900", 2834, "491.92350000", "1233674.42281600", "0"], [1749225060000, "2508.00000000", "2510.92000000", "2508.00000000", "2508.95000000", "991.98800000", 1749225119999, "2489037.03961100", 2612, "504.14660000", "1265005.92581300", "0"], [1749225120000, "2508.94000000", "2509.10000000", "2505.67000000", "2507.07000000", "367.80410000", 1749225179999, "922208.90933400", 2559, "82.20820000", "206091.93315600", "0"], [1749225180000, "2507.08000000", "2507.40000000", "2506.70000000", "2507.29000000", "185.20650000", 1749225239999, "464316.18817000", 1293, "128.77470000", "322833.08463700", "0"], [1749225240000, "2507.29000000", "2510.03000000", "2506.73000000", "2509.12000000", "274.03280000", 1749225299999, "687480.77382400", 1851, "246.29790000", "617902.73902100", "0"], [1749225300000, "2509.11000000", "2509.80000000", "2508.48000000", "2508.48000000", "141.41410000", 1749225359999, "354823.87739300", 1382, "42.09230000", "105619.89913600", "0"], [1749225360000, "2508.49000000", "2508.49000000", "2507.00000000", "2507.46000000", "218.36510000", 1749225419999, "547604.69515900", 1045, "72.85880000", "182697.02141400", "0"], [1749225420000, "2507.46000000", "2507.47000000", "2504.69000000", "2505.11000000", "481.94600000", 1749225479999, "1207671.72457600", 2151, "182.74430000", "457839.46463900", "0"], [1749225480000, "2505.10000000", "2507.45000000", "2504.71000000", "2506.62000000", "409.59300000", 1749225539999, "1026707.19702100", 1798, "286.33280000", "717716.42366100", "0"], [1749225540000, "2506.61000000", "2510.00000000", "2506.61000000", "2509.63000000", "479.02030000", 1749225599999, "1201661.63837200", 1830, "375.45540000", "941798.23413500", "0"], [1749225600000, "2509.62000000", "2510.21000000", "2508.10000000", "2509.55000000", "1060.74710000", 1749225659999, "2661667.08656900", 3207, "569.44950000", "1428835.55387200", "0"], [1749225660000, "2509.54000000", "2510.14000000", "2508.08000000", "2508.90000000", "249.40590000", 1749225719999, "625829.33794400", 2328, "124.78500000", "313120.75932900", "0"], [1749225720000, "2508.89000000", "2510.21000000", "2508.89000000", "2509.69000000", "159.31930000", 1749225779999, "399827.67422500", 1669, "57.56020000", "144445.53972800", "0"], [1749225780000, "2509.68000000", "2510.21000000", "2509.68000000", "2510.05000000", "92.81660000", 1749225839999, "232959.57772500", 763, "59.60720000", "149604.77261700", "0"], [1749225840000, "2510.04000000", "2513.99000000", "2510.04000000", "2513.20000000", "807.76480000", 1749225899999, "2029713.41381600", 4427, "547.75390000", "1376181.89198100", "0"], [1749225900000, "2513.21000000", "2516.46000000", "2512.71000000", "2516.45000000", "513.39070000", 1749225959999, "1291026.84147000", 2516, "397.63430000", "999998.30499900", "0"], [1749225960000, "2516.46000000", "2518.38000000", "2515.15000000", "2516.95000000", "480.98190000", 1749226019999, "1210578.71626000", 3452, "236.69870000", "595709.94600100", "0"], [1749226020000, "2516.95000000", "2517.00000000", "2513.70000000", "2514.90000000", "309.76430000", 1749226079999, "779156.78167900", 2685, "106.01740000", "266598.18687200", "0"], [1749226080000, "2514.91000000", "2516.20000000", "2514.16000000", "2514.17000000", "249.94150000", 1749226139999, "628648.78421400", 1731, "63.82420000", "160534.55090400", "0"], [1749226140000, "2514.17000000", "2514.90000000", "2513.13000000", "2513.34000000", "213.23190000", 1749226199999, "536115.61121900", 1942, "106.17140000", "266944.42089500", "0"], [1749226200000, "2513.34000000", "2513.39000000", "2509.90000000", "2513.39000000", "571.08690000", 1749226259999, "1434314.94432200", 3237, "168.13430000", "422342.60590900", "0"], [1749226260000, "2513.40000000", "2513.60000000", "2509.55000000", "2509.61000000", "516.85960000", 1749226319999, "1297470.88558000", 3871, "341.28110000", "856588.48049900", "0"], [1749226320000, "2509.60000000", "2509.61000000", "2508.30000000", "2508.30000000", "219.42500000", 1749226379999, "550505.03643400", 1283, "85.36120000", "214138.53158900", "0"], [1749226380000, "2508.30000000", "2508.44000000", "2506.53000000", "2508.44000000", "208.15990000", 1749226439999, "521901.25263800", 1278, "97.55800000", "244587.51051000", "0"], [1749226440000, "2508.43000000", "2509.39000000", "2506.53000000", "2507.00000000", "343.10900000", 1749226499999, "860462.86729900", 1788, "251.64020000", "631072.25548000", "0"], [1749226500000, "2507.01000000", "2507.58000000", "2506.53000000", "2506.54000000", "226.48390000", 1749226559999, "567783.30718400", 1363, "178.51070000", "447518.44383900", "0"], [1749226560000, "2506.53000000", "2509.55000000", "2506.53000000", "2507.49000000", "387.19340000", 1749226619999, "971001.46528800", 2170, "259.87320000", "651672.65634200", "0"], [1749226620000, "2507.50000000", "2508.88000000", "2505.40000000", "2507.70000000", "426.55340000", 1749226679999, "1069564.17774600", 2311, "217.66640000", "545850.15650300", "0"], [1749226680000, "2507.70000000", "2507.70000000", "2505.85000000", "2506.53000000", "175.75320000", 1749226739999, "440543.74774700", 1885, "93.39750000", "234105.16871900", "0"], [1749226740000, "2506.53000000", "2506.70000000", "2504.47000000", "2506.11000000", "434.40690000", 1749226799999, "1088497.70137400", 2491, "207.58200000", "520193.31454600", "0"], [1749226800000, "2506.11000000", "2510.19000000", "2505.05000000", "2508.66000000", "1050.56280000", 1749226859999, "2634903.74465400", 4586, "625.82200000", "1569925.61781200", "0"], [1749226860000, "2508.67000000", "2510.07000000", "2506.20000000", "2507.66000000", "371.40610000", 1749226919999, "931513.07075500", 3324, "183.11320000", "459275.02004000", "0"], [1749226920000, "2507.67000000", "2512.30000000", "2507.66000000", "2511.26000000", "377.87720000", 1749226979999, "948509.85626800", 3179, "279.15230000", "700651.38945800", "0"], [1749226980000, "2511.27000000", "2513.95000000", "2510.60000000", "2512.71000000", "1131.13900000", 1749227039999, "2842333.86971400", 3693, "885.53080000", "2225147.64640500", "0"], [1749227040000, "2512.71000000", "2513.44000000", "2511.19000000", "2511.81000000", "315.60210000", 1749227099999, "792756.72793200", 2204, "203.10380000", "510132.06316300", "0"], [1749227100000, "2511.80000000", "2513.00000000", "2509.02000000", "2511.70000000", "334.38490000", 1749227159999, "839659.33311800", 2503, "132.03970000", "331523.74209300", "0"], [1749227160000, "2511.71000000", "2514.00000000", "2511.70000000", "2512.81000000", "302.36940000", 1749227219999, "759866.15124300", 2116, "167.39010000", "420620.31086200", "0"], [1749227220000, "2512.80000000", "2514.18000000", "2510.50000000", "2511.10000000", "471.68500000", 1749227279999, "1185075.61835700", 2377, "316.88690000", "796175.88646400", "0"], [1749227280000, "2511.09000000", "2512.17000000", "2507.06000000", "2507.44000000", "741.04160000", 1749227339999, "1860149.12654000", 3108, "404.69140000", "1016088.96044400", "0"], [1749227340000, "2507.45000000", "2508.80000000", "2506.54000000", "2507.96000000", "260.62450000", 1749227399999, "653551.30572800", 2297, "86.57700000", "217073.41759400", "0"], [1749227400000, "2507.96000000", "2513.62000000", "2507.25000000", "2510.55000000", "754.85190000", 1749227459999, "1895660.12547500", 5951, "394.32130000", "990180.60057800", "0"], [1749227460000, "2510.56000000", "2511.18000000", "2508.40000000", "2509.08000000", "343.54290000", 1749227519999, "862169.99614100", 2998, "99.35710000", "249318.19497600", "0"], [1749227520000, "2509.08000000", "2510.88000000", "2508.54000000", "2509.10000000", "314.61860000", 1749227579999, "789606.86725000", 3354, "202.92510000", "509309.33431500", "0"], [1749227580000, "2509.10000000", "2510.49000000", "2508.20000000", "2510.49000000", "425.01680000", 1749227639999, "1066502.70802400", 2722, "317.60200000", "796995.06620800", "0"], [1749227640000, "2510.49000000", "2512.12000000", "2510.49000000", "2511.60000000", "373.95860000", 1749227699999, "939225.80786400", 2573, "227.34350000", "570984.71585900", "0"], [1749227700000, "2511.60000000", "2512.24000000", "2508.49000000", "2511.99000000", "397.65990000", 1749227759999, "998213.52954800", 3281, "252.84150000", "634814.36706200", "0"], [1749227760000, "2511.99000000", "2513.07000000", "2511.00000000", "2511.40000000", "291.16660000", 1749227819999, "731458.49390600", 3099, "206.97300000", "519970.34465700", "0"], [1749227820000, "2511.40000000", "2511.40000000", "2508.19000000", "2509.18000000", "377.25760000", 1749227879999, "946694.95057700", 2825, "82.09480000", "205977.85998200", "0"], [1749227880000, "2509.18000000", "2511.19000000", "2508.54000000", "2511.19000000", "340.89450000", 1749227939999, "855644.57230100", 2871, "251.27590000", "630721.03579400", "0"], [1749227940000, "2511.20000000", "2511.20000000", "2507.53000000", "2507.69000000", "209.39510000", 1749227999999, "525399.23825000", 2895, "78.98690000", "198175.22039200", "0"], [1749228000000, "2507.69000000", "2507.90000000", "2504.45000000", "2506.12000000", "603.56340000", 1749228059999, "1512210.35953400", 3669, "384.38030000", "962926.05898000", "0"], [1749228060000, "2506.12000000", "2506.12000000", "2503.03000000", "2503.28000000", "469.16990000", 1749228119999, "1175022.91765100", 2742, "40.91590000", "102484.09690100", "0"], [1749228120000, "2503.27000000", "2503.28000000", "2501.80000000", "2502.21000000", "442.54790000", 1749228179999, "1107494.33576400", 2908, "194.31450000", "486297.09960600", "0"], [1749228180000, "2502.21000000", "2502.50000000", "2499.65000000", "2500.43000000", "401.22960000", 1749228239999, "1003422.12915600", 2559, "136.11550000", "340396.81875700", "0"], [1749228240000, "2500.44000000", "2503.89000000", "2500.19000000", "2503.89000000", "402.46210000", 1749228299999, "1006622.42271400", 2826, "336.59390000", "841878.69580300", "0"], [1749228300000, "2503.89000000", "2504.50000000", "2502.56000000", "2502.99000000", "446.16410000", 1749228359999, "1117167.40265100", 1852, "109.14600000", "273243.79788300", "0"], [1749228360000, "2503.00000000", "2506.40000000", "2502.99000000", "2506.27000000", "257.00440000", 1749228419999, "643915.72021900", 1789, "231.25960000", "579404.46938000", "0"], [1749228420000, "2506.26000000", "2507.00000000", "2505.55000000", "2505.79000000", "124.51270000", 1749228479999, "312076.04852800", 1804, "59.15370000", "148268.02242100", "0"], [1749228480000, "2505.80000000", "2508.49000000", "2505.80000000", "2508.29000000", "176.75630000", 1749228539999, "443219.10734900", 2054, "83.83580000", "210225.03641600", "0"], [1749228540000, "2508.30000000", "2508.80000000", "2508.00000000", "2508.37000000", "85.57030000", 1749228599999, "214635.40586500", 1062, "36.56880000", "91724.62081700", "0"], [1749228600000, "2508.37000000", "2508.37000000", "2504.99000000", "2505.50000000", "501.45180000", 1749228659999, "1256724.08258200", 3265, "272.47510000", "682780.64772700", "0"], [1749228660000, "2505.49000000", "2505.50000000", "2504.52000000", "2505.22000000", "106.06380000", 1749228719999, "265698.55687400", 1446, "64.64620000", "161940.55654000", "0"], [1749228720000, "2505.23000000", "2505.23000000", "2500.70000000", "2500.71000000", "185.32060000", 1749228779999, "463920.91644800", 2321, "48.77320000", "122148.32614700", "0"], [1749228780000, "2500.71000000", "2501.08000000", "2498.39000000", "2498.82000000", "560.76630000", 1749228839999, "1401817.12237100", 3699, "310.31280000", "775747.87237600", "0"], [1749228840000, "2498.82000000", "2499.10000000", "2497.12000000", "2498.96000000", "718.54670000", 1749228899999, "1795024.92223100", 3342, "368.24300000", "919872.00748200", "0"], [1749228900000, "2498.96000000", "2498.96000000", "2494.40000000", "2495.41000000", "1185.81450000", 1749228959999, "2959270.01294300", 5127, "603.97550000", "1507176.61620200", "0"], [1749228960000, "2495.40000000", "2496.00000000", "2492.49000000", "2495.81000000", "794.07520000", 1749229019999, "1980667.02531000", 3909, "300.30660000", "749141.50427400", "0"], [1749229020000, "2495.80000000", "2496.43000000", "2494.61000000", "2495.95000000", "543.60880000", 1749229079999, "1356582.12644400", 2596, "249.33850000", "622215.78147100", "0"], [1749229080000, "2495.95000000", "2497.00000000", "2494.60000000", "2496.80000000", "230.61660000", 1749229139999, "575663.95709600", 1667, "140.02400000", "349558.31628200", "0"], [1749229140000, "2496.80000000", "2497.78000000", "2495.75000000", "2497.50000000", "375.02680000", 1749229199999, "936325.41687900", 1740, "219.68980000", "548514.51094100", "0"], [1749229200000, "2497.50000000", "2498.57000000", "2497.01000000", "2497.44000000", "224.07070000", 1749229259999, "559668.43971200", 2120, "193.04370000", "482170.68046400", "0"], [1749229260000, "2497.44000000", "2498.40000000", "2497.40000000", "2497.61000000", "211.39630000", 1749229319999, "528040.72738400", 2255, "102.67300000", "256452.99192300", "0"], [1749229320000, "2497.61000000", "2498.09000000", "2494.60000000", "2495.40000000", "309.09060000", 1749229379999, "771449.81613500", 2826, "124.08100000", "309744.30585000", "0"], [1749229380000, "2495.41000000", "2496.57000000", "2493.71000000", "2495.31000000", "397.18060000", 1749229439999, "991076.00766700", 2961, "163.89530000", "408995.73983800", "0"], [1749229440000, "2495.31000000", "2495.67000000", "2492.14000000", "2492.14000000", "881.27670000", 1749229499999, "2198224.03153900", 3547, "374.85160000", "935110.51089600", "0"], [1749229500000, "2492.15000000", "2492.59000000", "2490.06000000", "2492.31000000", "1166.91620000", 1749229559999, "2907205.45093800", 3585, "468.03870000", "1166030.08858600", "0"], [1749229560000, "2492.30000000", "2492.31000000", "2486.29000000", "2488.81000000", "1628.81100000", 1749229619999, "4053769.72705600", 5709, "593.07310000", "1475887.72670600", "0"], [1749229620000, "2488.80000000", "2490.80000000", "2488.43000000", "2489.39000000", "626.36590000", 1749229679999, "1559303.00288000", 3430, "159.51640000", "397155.67337800", "0"], [1749229680000, "2489.39000000", "2489.40000000", "2488.31000000", "2489.04000000", "420.15020000", 1749229739999, "1045660.19504500", 2887, "263.53260000", "655851.44303100", "0"], [1749229740000, "2489.05000000", "2489.41000000", "2487.50000000", "2487.84000000", "428.63880000", 1749229799999, "1066648.08119200", 3915, "157.34590000", "391570.33117500", "0"], [1749229800000, "2487.85000000", "2491.92000000", "2487.85000000", "2491.20000000", "550.14070000", 1749229859999, "1370071.52570300", 3595, "379.76880000", "945886.06617100", "0"], [1749229860000, "2491.19000000", "2491.95000000", "2488.97000000", "2489.21000000", "646.72450000", 1749229919999, "1610482.37024500", 3654, "304.59550000", "758601.87147000", "0"], [1749229920000, "2489.20000000", "2493.40000000", "2488.60000000", "2492.20000000", "575.94510000", 1749229979999, "1434442.78378700", 2982, "408.82900000", "1018179.38422400", "0"], [1749229980000, "2492.21000000", "2494.10000000", "2491.39000000", "2491.39000000", "314.87080000", 1749230039999, "785074.38303900", 2445, "210.66530000", "525301.59595200", "0"], [1749230040000, "2491.39000000", "2493.62000000", "2490.45000000", "2490.46000000", "228.15590000", 1749230099999, "568683.84468000", 2110, "129.39730000", "322575.77832200", "0"], [1749230100000, "2490.45000000", "2493.65000000", "2490.03000000", "2493.65000000", "154.98350000", 1749230159999, "386214.63424800", 2184, "110.93500000", "276465.44451800", "0"], [1749230160000, "2493.65000000", "2493.90000000", "2492.02000000", "2492.02000000", "192.31340000", 1749230219999, "479440.65947600", 2504, "133.62460000", "333128.70211900", "0"], [1749230220000, "2492.03000000", "2493.90000000", "2490.20000000", "2493.89000000", "167.57280000", 1749230279999, "417538.54420300", 3353, "88.70750000", "221033.22519800", "0"], [1749230280000, "2493.89000000", "2495.40000000", "2493.23000000", "2495.03000000", "328.14100000", 1749230339999, "818518.91715700", 1955, "224.08880000", "558973.71440700", "0"], [1749230340000, "2495.04000000", "2495.69000000", "2494.23000000", "2494.71000000", "165.46320000", 1749230399999, "412789.40005500", 2169, "119.06820000", "297035.61513500", "0"], [1749230400000, "2494.71000000", "2497.93000000", "2494.70000000", "2496.84000000", "176.81060000", 1749230459999, "441451.20095400", 2438, "108.24640000", "270242.07079200", "0"], [1749230460000, "2496.83000000", "2496.83000000", "2494.47000000", "2496.09000000", "127.58360000", 1749230519999, "318419.65423000", 2051, "41.22730000", "102890.15363900", "0"], [1749230520000, "2496.09000000", "2497.28000000", "2494.33000000", "2494.33000000", "206.64650000", 1749230579999, "515854.71662500", 1758, "100.98840000", "252141.83633000", "0"], [1749230580000, "2494.33000000", "2495.84000000", "2492.51000000", "2495.40000000", "587.46520000", 1749230639999, "1465221.53034500", 2804, "413.80830000", "1032042.35559600", "0"], [1749230640000, "2495.39000000", "2495.80000000", "2493.13000000", "2493.40000000", "155.92380000", 1749230699999, "389010.85640200", 1981, "66.49980000", "165932.68042100", "0"], [1749230700000, "2493.39000000", "2493.39000000", "2488.09000000", "2488.44000000", "383.67560000", 1749230759999, "955354.62670100", 3606, "65.92230000", "164113.42744500", "0"], [1749230760000, "2488.43000000", "2488.66000000", "2484.43000000", "2486.19000000", "809.55860000", 1749230819999, "2012754.24314400", 3709, "99.36520000", "247015.48118700", "0"], [1749230820000, "2486.19000000", "2488.09000000", "2486.19000000", "2487.99000000", "147.43640000", 1749230879999, "366717.13178500", 1295, "93.88540000", "233503.31053300", "0"], [1749230880000, "2487.99000000", "2489.40000000", "2487.50000000", "2488.99000000", "113.40100000", 1749230939999, "282201.48617900", 1410, "60.98040000", "151756.24391600", "0"], [1749230940000, "2489.00000000", "2490.00000000", "2488.99000000", "2489.58000000", "189.41430000", 1749230999999, "471567.32730600", 793, "150.18270000", "373896.05140700", "0"], [1749231000000, "2489.58000000", "2490.96000000", "2489.49000000", "2489.61000000", "352.53330000", 1749231059999, "877913.97186200", 2149, "112.20170000", "279367.49030100", "0"], [1749231060000, "2489.60000000", "2489.60000000", "2486.61000000", "2486.84000000", "288.78390000", 1749231119999, "718397.29252300", 3014, "108.52990000", "269967.93890100", "0"], [1749231120000, "2486.84000000", "2486.84000000", "2484.37000000", "2485.09000000", "319.11490000", 1749231179999, "793051.88785300", 2794, "164.16860000", "407972.76646800", "0"], [1749231180000, "2485.09000000", "2485.09000000", "2483.60000000", "2485.09000000", "232.80790000", 1749231239999, "578436.49241700", 2202, "50.72530000", "126018.09013800", "0"], [1749231240000, "2485.08000000", "2485.50000000", "2484.03000000", "2484.03000000", "608.24540000", 1749231299999, "1511277.60256900", 1994, "186.80330000", "464215.78774100", "0"], [1749231300000, "2484.04000000", "2485.69000000", "2483.22000000", "2485.69000000", "409.52580000", 1749231359999, "1017335.92895800", 2756, "189.94840000", "471893.17381700", "0"], [1749231360000, "2485.69000000", "2487.29000000", "2485.61000000", "2486.20000000", "156.58990000", 1749231419999, "389344.79221800", 2324, "106.71720000", "265337.00099000", "0"], [1749231420000, "2486.20000000", "2486.89000000", "2484.07000000", "2485.43000000", "221.18950000", 1749231479999, "549619.16315200", 2426, "124.39230000", "309059.34024600", "0"], [1749231480000, "2485.42000000", "2485.85000000", "2484.60000000", "2484.61000000", "207.31310000", 1749231539999, "515261.03832200", 1785, "80.03630000", "198926.97724000", "0"], [1749231540000, "2484.60000000", "2487.40000000", "2484.60000000", "2485.73000000", "139.51490000", 1749231599999, "346903.10945300", 2439, "77.37610000", "192383.08766600", "0"], [1749231600000, "2485.71000000", "2487.37000000", "2484.70000000", "2486.91000000", "174.62300000", 1749231659999, "434104.64067000", 3165, "101.80360000", "253090.05011500", "0"], [1749231660000, "2486.90000000", "2487.90000000", "2486.71000000", "2487.21000000", "459.63630000", 1749231719999, "1143281.38883200", 2537, "393.63320000", "979096.72438400", "0"], [1749231720000, "2487.21000000", "2488.45000000", "2486.43000000", "2486.44000000", "588.10010000", 1749231779999, "1463123.42137700", 1829, "72.23880000", "179698.47466400", "0"], [1749231780000, "2486.44000000", "2486.91000000", "2485.10000000", "2486.88000000", "166.98670000", 1749231839999, "415174.32227900", 2037, "117.39730000", "291892.18196700", "0"], [1749231840000, "2486.88000000", "2487.44000000", "2484.80000000", "2487.43000000", "85.20610000", 1749231899999, "211817.89883200", 2269, "37.11460000", "92264.49508800", "0"], [1749231900000, "2487.43000000", "2488.97000000", "2486.14000000", "2488.14000000", "342.61470000", 1749231959999, "852353.69705100", 3163, "196.02990000", "487633.56529900", "0"], [1749231960000, "2488.14000000", "2491.03000000", "2488.13000000", "2490.80000000", "346.66290000", 1749232019999, "862917.88280400", 2120, "239.89280000", "597139.55306800", "0"], [1749232020000, "2490.79000000", "2492.20000000", "2488.80000000", "2489.19000000", "466.91900000", 1749232079999, "1162989.52476900", 3314, "230.92340000", "575103.51843000", "0"], [1749232080000, "2489.19000000", "2489.81000000", "2488.27000000", "2488.27000000", "139.16950000", 1749232139999, "346413.22890300", 1634, "22.21950000", "55314.49602900", "0"], [1749232140000, "2488.27000000", "2489.10000000", "2486.60000000", "2489.09000000", "439.52490000", 1749232199999, "1093318.82646800", 2361, "203.65710000", "506585.33481700", "0"], [1749232200000, "2489.09000000", "2492.00000000", "2488.63000000", "2492.00000000", "258.97010000", 1749232259999, "644759.89037300", 1479, "142.44530000", "354739.25781500", "0"], [1749232260000, "2491.99000000", "2493.51000000", "2490.82000000", "2491.32000000", "342.58420000", 1749232319999, "853836.50332800", 2267, "162.20580000", "404258.58847700", "0"], [1749232320000, "2491.32000000", "2491.52000000", "2489.80000000", "2490.61000000", "223.36450000", 1749232379999, "556283.58423300", 2104, "109.09900000", "271728.98857400", "0"], [1749232380000, "2490.60000000", "2491.09000000", "2489.71000000", "2491.09000000", "174.01660000", 1749232439999, "433416.35338400", 1935, "134.64350000", "335360.37239300", "0"], [1749232440000, "2491.09000000", "2494.00000000", "2491.09000000", "2492.81000000", "245.71310000", 1749232499999, "612664.36474400", 2764, "152.70450000", "380759.10982600", "0"], [1749232500000, "2492.81000000", "2493.74000000", "2491.51000000", "2492.47000000", "317.60930000", 1749232559999, "791704.36416600", 2352, "217.26700000", "541538.65914600", "0"], [1749232560000, "2492.46000000", "2495.74000000", "2492.46000000", "2494.71000000", "825.03440000", 1749232619999, "2058324.67887500", 2393, "662.36510000", "1652500.46517900", "0"], [1749232620000, "2494.71000000", "2495.36000000", "2494.27000000", "2495.36000000", "175.96780000", 1749232679999, "438947.76785100", 1352, "38.42660000", "95862.63677800", "0"], [1749232680000, "2495.35000000", "2501.01000000", "2495.35000000", "2501.01000000", "799.62300000", 1749232739999, "1997399.83633200", 4502, "535.24510000", "1336892.94987700", "0"], [1749232740000, "2501.02000000", "2501.51000000", "2499.24000000", "2499.50000000", "458.81940000", 1749232799999, "1147219.67208000", 1595, "90.31530000", "225845.29219000", "0"], [1749232800000, "2499.51000000", "2502.10000000", "2499.14000000", "2499.30000000", "390.22900000", 1749232859999, "975718.77121600", 4100, "158.83260000", "397142.03134700", "0"], [1749232860000, "2499.30000000", "2500.60000000", "2499.12000000", "2500.60000000", "121.78600000", 1749232919999, "304406.59056400", 1632, "75.80140000", "189469.97826400", "0"], [1749232920000, "2500.60000000", "2503.64000000", "2500.59000000", "2503.03000000", "468.51820000", 1749232979999, "1172246.31866800", 3368, "248.48760000", "621725.27692200", "0"], [1749232980000, "2503.04000000", "2503.90000000", "2502.30000000", "2503.04000000", "167.48000000", 1749233039999, "419238.25904600", 1730, "67.95670000", "170104.04808900", "0"], [1749233040000, "2503.03000000", "2503.04000000", "2500.20000000", "2500.21000000", "192.03600000", 1749233099999, "480405.93938700", 1824, "95.28370000", "238360.49662700", "0"], [1749233100000, "2500.21000000", "2500.21000000", "2498.49000000", "2498.51000000", "83.11240000", 1749233159999, "207716.81620700", 1424, "20.30110000", "50727.81872500", "0"], [1749233160000, "2498.51000000", "2499.10000000", "2496.00000000", "2496.89000000", "248.45530000", 1749233219999, "620445.37447900", 2660, "45.92320000", "114709.38994000", "0"], [1749233220000, "2496.89000000", "2498.10000000", "2495.58000000", "2496.19000000", "186.72060000", 1749233279999, "466150.83883300", 2368, "40.74070000", "101721.01571700", "0"], [1749233280000, "2496.19000000", "2497.09000000", "2495.70000000", "2496.54000000", "91.96470000", 1749233339999, "229585.30575000", 1553, "33.35190000", "83260.54044400", "0"], [1749233340000, "2496.54000000", "2497.10000000", "2495.47000000", "2496.52000000", "138.04290000", 1749233399999, "344623.45353300", 2129, "47.05680000", "117472.43548100", "0"], [1749233400000, "2496.51000000", "2496.51000000", "2493.70000000", "2494.89000000", "230.94860000", 1749233459999, "576201.01917100", 2801, "61.69840000", "153893.20932500", "0"], [1749233460000, "2494.89000000", "2495.25000000", "2494.00000000", "2494.15000000", "81.34390000", 1749233519999, "202941.72503400", 1098, "27.52390000", "68669.80439100", "0"], [1749233520000, "2494.15000000", "2494.16000000", "2492.38000000", "2493.46000000", "204.41660000", 1749233579999, "509648.44039800", 1533, "72.50130000", "180739.28764300", "0"], [1749233580000, "2493.47000000", "2495.00000000", "2493.46000000", "2494.20000000", "74.30450000", 1749233639999, "185346.95836100", 1297, "33.61940000", "83859.39145600", "0"], [1749233640000, "2494.21000000", "2494.21000000", "2493.50000000", "2493.80000000", "59.53190000", 1749233699999, "148473.04347800", 603, "10.59900000", "26431.12962500", "0"], [1749233700000, "2493.79000000", "2496.49000000", "2493.20000000", "2496.49000000", "227.01450000", 1749233759999, "566233.57069400", 2041, "114.84540000", "286473.54850300", "0"], [1749233760000, "2496.48000000", "2497.74000000", "2496.48000000", "2497.60000000", "150.49550000", 1749233819999, "375835.04548900", 1670, "58.37800000", "145776.60795200", "0"], [1749233820000, "2497.61000000", "2498.39000000", "2496.70000000", "2496.70000000", "110.86610000", 1749233879999, "276888.05988100", 1777, "39.11780000", "97695.74665100", "0"], [1749233880000, "2496.70000000", "2496.71000000", "2494.70000000", "2495.39000000", "130.03670000", 1749233939999, "324499.28929900", 1787, "36.51240000", "91104.62587000", "0"], [1749233940000, "2495.40000000", "2498.00000000", "2495.40000000", "2497.50000000", "134.10980000", 1749233999999, "334905.92601200", 1705, "76.23170000", "190353.04417800", "0"], [1749234000000, "2497.50000000", "2497.59000000", "2496.49000000", "2496.68000000", "170.82360000", 1749234059999, "426506.56785700", 1164, "123.44170000", "308196.41127700", "0"], [1749234060000, "2496.69000000", "2496.80000000", "2492.01000000", "2492.16000000", "209.99350000", 1749234119999, "523868.35262700", 2590, "75.45260000", "188247.41009200", "0"], [1749234120000, "2492.15000000", "2494.70000000", "2491.20000000", "2494.70000000", "220.04950000", 1749234179999, "548450.92055300", 3128, "109.31810000", "272465.91777800", "0"], [1749234180000, "2494.69000000", "2494.99000000", "2492.72000000", "2493.89000000", "127.80100000", 1749234239999, "318730.76285900", 2103, "43.96870000", "109651.43074900", "0"], [1749234240000, "2493.90000000", "2494.20000000", "2492.51000000", "2493.36000000", "96.17070000", 1749234299999, "239797.57443000", 1558, "23.80790000", "59370.61480700", "0"], [1749234300000, "2493.36000000", "2493.88000000", "2491.71000000", "2491.99000000", "136.78990000", 1749234359999, "340938.64505300", 1779, "32.02240000", "79807.63553600", "0"], [1749234360000, "2491.98000000", "2492.47000000", "2490.45000000", "2490.83000000", "210.71340000", 1749234419999, "524895.09473200", 2162, "141.19470000", "351701.96827200", "0"], [1749234420000, "2490.83000000", "2491.08000000", "2489.47000000", "2489.80000000", "316.57610000", 1749234479999, "788379.04154300", 1975, "87.07150000", "216850.13592500", "0"], [1749234480000, "2489.81000000", "2491.10000000", "2489.50000000", "2489.50000000", "107.67730000", 1749234539999, "268143.86742200", 1681, "26.04030000", "64847.09391500", "0"], [1749234540000, "2489.50000000", "2490.18000000", "2488.65000000", "2490.17000000", "150.86300000", 1749234599999, "375551.01726200", 1443, "56.71400000", "141182.66727000", "0"], [1749234600000, "2490.17000000", "2494.25000000", "2490.17000000", "2492.83000000", "890.51520000", 1749234659999, "2219610.10281800", 4724, "513.37030000", "1279439.56536200", "0"], [1749234660000, "2492.82000000", "2493.49000000", "2491.71000000", "2492.60000000", "244.06550000", 1749234719999, "608289.02279000", 2855, "162.78910000", "405706.88326600", "0"], [1749234720000, "2492.61000000", "2495.07000000", "2491.20000000", "2494.57000000", "233.15680000", 1749234779999, "581363.89446300", 3704, "71.69480000", "178747.90968200", "0"], [1749234780000, "2494.57000000", "2495.60000000", "2493.46000000", "2495.08000000", "192.16560000", 1749234839999, "479322.31556400", 2815, "104.48260000", "260607.01615000", "0"], [1749234840000, "2495.08000000", "2495.80000000", "2493.82000000", "2493.91000000", "140.63580000", 1749234899999, "350869.70422600", 3036, "48.66610000", "121409.70979900", "0"], [1749234900000, "2493.91000000", "2495.69000000", "2492.65000000", "2493.52000000", "241.44010000", 1749234959999, "602261.82886200", 3043, "107.91450000", "269176.80096300", "0"], [1749234960000, "2493.52000000", "2495.89000000", "2492.46000000", "2495.88000000", "95.31950000", 1749235019999, "237700.82922900", 2755, "45.18660000", "112702.80631100", "0"], [1749235020000, "2495.89000000", "2495.89000000", "2494.20000000", "2494.21000000", "85.22770000", 1749235079999, "212641.74939700", 1575, "20.93220000", "52232.85092300", "0"], [1749235080000, "2494.20000000", "2495.98000000", "2493.40000000", "2495.58000000", "106.96170000", 1749235139999, "266837.12797200", 2669, "37.06230000", "92465.00772100", "0"], [1749235140000, "2495.59000000", "2495.59000000", "2491.61000000", "2494.47000000", "175.60480000", 1749235199999, "437903.82928300", 2776, "63.94410000", "159451.41860100", "0"], [1749235200000, "2494.47000000", "2494.61000000", "2493.21000000", "2494.46000000", "65.01370000", 1749235259999, "162139.69225300", 1602, "21.33770000", "53214.42728400", "0"], [1749235260000, "2494.46000000", "2494.70000000", "2491.31000000", "2491.31000000", "171.43690000", 1749235319999, "427468.24228700", 2628, "22.09100000", "55090.99291800", "0"], [1749235320000, "2491.31000000", "2492.30000000", "2488.92000000", "2491.59000000", "202.33260000", 1749235379999, "503904.03170800", 3218, "77.65660000", "193406.60913800", "0"], [1749235380000, "2491.58000000", "2492.10000000", "2490.58000000", "2491.79000000", "74.79500000", 1749235439999, "186338.23028100", 1660, "25.19920000", "62780.37275200", "0"], [1749235440000, "2491.78000000", "2496.00000000", "2491.50000000", "2495.20000000", "404.89380000", 1749235499999, "1009774.35878200", 2483, "264.38580000", "659272.09901200", "0"], [1749235500000, "2495.21000000", "2495.78000000", "2494.20000000", "2494.20000000", "143.34670000", 1749235559999, "357644.09580000", 1739, "40.40530000", "100815.40009800", "0"], [1749235560000, "2494.20000000", "2495.69000000", "2493.62000000", "2495.69000000", "167.77600000", 1749235619999, "418478.66276800", 1978, "130.97810000", "326699.10421300", "0"], [1749235620000, "2495.69000000", "2497.13000000", "2495.69000000", "2496.79000000", "154.26700000", 1749235679999, "385089.02598200", 1567, "119.16090000", "297441.60344500", "0"], [1749235680000, "2496.78000000", "2497.13000000", "2494.50000000", "2494.50000000", "153.60260000", 1749235739999, "383377.78628400", 1681, "46.40510000", "115826.86681400", "0"], [1749235740000, "2494.50000000", "2495.09000000", "2492.80000000", "2495.09000000", "102.39670000", 1749235799999, "255373.62385600", 2027, "59.37250000", "148073.17880800", "0"], [1749235800000, "2495.10000000", "2495.10000000", "2492.90000000", "2492.90000000", "131.31420000", 1749235859999, "327548.07032200", 1417, "19.12510000", "47707.26644500", "0"], [1749235860000, "2492.91000000", "2493.46000000", "2491.85000000", "2492.51000000", "212.47670000", 1749235919999, "529696.94880200", 2436, "53.96010000", "134484.79252900", "0"], [1749235920000, "2492.50000000", "2494.49000000", "2492.00000000", "2494.48000000", "82.57400000", 1749235979999, "205864.01253400", 1924, "53.81560000", "134165.17306500", "0"], [1749235980000, "2494.49000000", "2495.04000000", "2493.80000000", "2494.00000000", "64.83100000", 1749236039999, "161705.28065800", 1115, "14.09730000", "35161.91213600", "0"], [1749236040000, "2494.01000000", "2494.48000000", "2493.01000000", "2493.02000000", "112.35550000", 1749236099999, "280186.19575300", 1538, "22.25130000", "55487.29599400", "0"], [1749236100000, "2493.01000000", "2494.10000000", "2491.90000000", "2493.70000000", "121.52780000", 1749236159999, "302956.24151200", 1462, "72.51540000", "180758.74084600", "0"], [1749236160000, "2493.69000000", "2494.86000000", "2493.15000000", "2493.15000000", "147.92750000", 1749236219999, "368924.69999300", 1726, "24.23830000", "60449.77453900", "0"], [1749236220000, "2493.15000000", "2493.43000000", "2492.70000000", "2493.41000000", "79.63680000", 1749236279999, "198537.35390700", 829, "26.10580000", "65079.72014100", "0"], [1749236280000, "2493.41000000", "2493.79000000", "2492.70000000", "2493.79000000", "89.07650000", 1749236339999, "222086.61205100", 876, "63.66570000", "158736.19830800", "0"], [1749236340000, "2493.79000000", "2495.09000000", "2493.70000000", "2495.08000000", "188.35480000", 1749236399999, "469781.32900900", 1025, "94.12720000", "234767.18685200", "0"], [1749236400000, "2495.08000000", "2497.80000000", "2494.68000000", "2497.80000000", "342.36140000", 1749236459999, "854553.72478000", 1946, "220.58860000", "550634.59264900", "0"], [1749236460000, "2497.80000000", "2497.83000000", "2496.55000000", "2496.55000000", "177.45740000", 1749236519999, "443149.09448100", 1542, "38.74950000", "96771.54381500", "0"], [1749236520000, "2496.55000000", "2497.85000000", "2496.48000000", "2497.85000000", "68.17220000", 1749236579999, "170240.49199100", 1237, "44.35570000", "110764.53023600", "0"], [1749236580000, "2497.85000000", "2497.85000000", "2495.12000000", "2495.13000000", "150.91450000", 1749236639999, "376713.40395300", 2056, "33.76060000", "84253.66404800", "0"], [1749236640000, "2495.12000000", "2499.48000000", "2495.12000000", "2498.88000000", "235.55360000", 1749236699999, "588186.07224300", 1964, "137.80900000", "344139.14295400", "0"], [1749236700000, "2498.87000000", "2502.20000000", "2498.87000000", "2501.12000000", "344.49680000", 1749236759999, "861450.14205400", 2671, "182.88820000", "457335.44056300", "0"], [1749236760000, "2501.11000000", "2501.92000000", "2499.49000000", "2500.01000000", "208.55250000", 1749236819999, "521518.06167400", 2728, "117.75470000", "294467.64605200", "0"], [1749236820000, "2500.00000000", "2500.49000000", "2499.49000000", "2500.41000000", "163.76610000", 1749236879999, "409414.22096000", 1984, "113.06200000", "282658.51668000", "0"], [1749236880000, "2500.41000000", "2500.41000000", "2498.42000000", "2499.29000000", "201.48040000", 1749236939999, "503577.28845500", 1315, "31.67960000", "79166.75606900", "0"], [1749236940000, "2499.27000000", "2499.28000000", "2496.74000000", "2496.74000000", "131.91960000", 1749236999999, "329514.84908500", 1419, "32.30430000", "80695.08734500", "0"], [1749237000000, "2496.74000000", "2496.75000000", "2493.80000000", "2493.85000000", "358.39960000", 1749237059999, "894191.78334000", 3053, "62.68920000", "156386.62743000", "0"], [1749237060000, "2493.85000000", "2495.29000000", "2493.85000000", "2494.20000000", "272.92510000", 1749237119999, "680909.12026200", 1840, "53.14130000", "132558.85827900", "0"], [1749237120000, "2494.21000000", "2496.48000000", "2494.08000000", "2496.48000000", "71.60300000", 1749237179999, "178661.64179300", 1209, "43.43560000", "108385.24739700", "0"], [1749237180000, "2496.49000000", "2499.00000000", "2496.48000000", "2498.99000000", "94.95620000", 1749237239999, "237114.76777500", 1127, "78.79430000", "196758.55579100", "0"], [1749237240000, "2498.99000000", "2500.29000000", "2498.99000000", "2499.21000000", "145.95880000", 1749237299999, "364829.38717600", 1274, "75.38530000", "188422.01553400", "0"], [1749237300000, "2499.21000000", "2499.99000000", "2499.01000000", "2499.23000000", "127.15070000", 1749237359999, "317799.06638300", 1006, "38.21960000", "95525.22666700", "0"], [1749237360000, "2499.22000000", "2499.39000000", "2496.48000000", "2496.48000000", "101.69710000", 1749237419999, "254057.00306600", 1307, "29.11040000", "72720.56236200", "0"], [1749237420000, "2496.48000000", "2496.48000000", "2495.20000000", "2495.47000000", "130.58090000", 1749237479999, "325906.61548000", 1316, "46.62470000", "116354.06172300", "0"], [1749237480000, "2495.48000000", "2497.49000000", "2495.21000000", "2497.49000000", "98.51560000", 1749237539999, "245878.54499800", 1011, "58.85500000", "146897.43844800", "0"], [1749237540000, "2497.49000000", "2497.90000000", "2496.29000000", "2496.30000000", "106.51970000", 1749237599999, "265968.78943500", 1246, "19.53580000", "48784.44646800", "0"], [1749237600000, "2496.29000000", "2496.49000000", "2495.00000000", "2495.45000000", "126.46480000", 1749237659999, "315603.51985400", 1321, "27.48920000", "68606.03954600", "0"], [1749237660000, "2495.46000000", "2495.48000000", "2494.80000000", "2495.47000000", "46.49440000", 1749237719999, "116010.45492800", 1096, "24.11870000", "60177.47772700", "0"], [1749237720000, "2495.47000000", "2496.14000000", "2494.50000000", "2495.83000000", "142.36910000", 1749237779999, "355307.47896500", 1568, "24.41770000", "60929.92682900", "0"], [1749237780000, "2495.83000000", "2497.90000000", "2495.47000000", "2497.73000000", "165.80290000", 1749237839999, "413883.17534600", 2436, "92.43890000", "230742.80692400", "0"], [1749237840000, "2497.73000000", "2497.73000000", "2495.21000000", "2495.22000000", "148.53500000", 1749237899999, "370894.48586900", 2130, "19.16210000", "47848.88849600", "0"], [1749237900000, "2495.21000000", "2497.30000000", "2494.47000000", "2497.30000000", "61.70220000", 1749237959999, "153993.48323900", 1746, "42.31280000", "105599.30452300", "0"], [1749237960000, "2497.29000000", "2499.00000000", "2495.24000000", "2495.24000000", "264.02960000", 1749238019999, "659394.44700900", 2264, "51.53220000", "128714.29477500", "0"], [1749238020000, "2495.22000000", "2495.22000000", "2493.18000000", "2493.78000000", "211.93130000", 1749238079999, "528545.98455600", 1673, "27.66330000", "68989.22034000", "0"], [1749238080000, "2493.78000000", "2494.27000000", "2491.29000000", "2491.30000000", "470.81270000", 1749238139999, "1173398.79657700", 2958, "139.88490000", "348612.95198600", "0"], [1749238140000, "2491.29000000", "2491.57000000", "2489.27000000", "2489.94000000", "332.93620000", 1749238199999, "829069.65186000", 1894, "99.22130000", "247095.57529300", "0"], [1749238200000, "2489.93000000", "2491.34000000", "2489.28000000", "2490.49000000", "229.55230000", 1749238259999, "571632.64438100", 2276, "111.52330000", "277720.26048300", "0"], [1749238260000, "2490.49000000", "2490.79000000", "2487.73000000", "2488.44000000", "607.71320000", 1749238319999, "1512459.09226900", 3026, "316.56250000", "787881.77455700", "0"], [1749238320000, "2488.45000000", "2488.89000000", "2486.55000000", "2487.87000000", "494.18030000", 1749238379999, "1229369.74200400", 2294, "236.30030000", "587772.28245100", "0"], [1749238380000, "2487.87000000", "2488.90000000", "2487.12000000", "2488.00000000", "263.47190000", 1749238439999, "655473.45860000", 2259, "181.59430000", "451757.98387400", "0"], [1749238440000, "2487.99000000", "2489.44000000", "2487.24000000", "2489.43000000", "135.65400000", 1749238499999, "337532.37419500", 1389, "94.70990000", "235644.36858700", "0"], [1749238500000, "2489.43000000", "2490.50000000", "2489.00000000", "2489.99000000", "95.40950000", 1749238559999, "237541.48423600", 1647, "44.87110000", "111708.80397200", "0"], [1749238560000, "2489.99000000", "2490.00000000", "2487.60000000", "2488.44000000", "102.08280000", 1749238619999, "254021.96966700", 1491, "40.42110000", "100562.72901900", "0"], [1749238620000, "2488.43000000", "2490.30000000", "2488.29000000", "2490.14000000", "110.13130000", 1749238679999, "274181.67015000", 1518, "58.41670000", "145413.25700800", "0"], [1749238680000, "2490.13000000", "2490.86000000", "2489.20000000", "2489.80000000", "287.02680000", 1749238739999, "714668.76343400", 1938, "113.27850000", "282050.72588400", "0"], [1749238740000, "2489.80000000", "2489.85000000", "2488.59000000", "2489.76000000", "258.17370000", 1749238799999, "642672.58590700", 1837, "106.80350000", "265874.32114300", "0"], [1749238800000, "2489.75000000", "2490.95000000", "2489.43000000", "2490.95000000", "82.86430000", 1749238859999, "206337.80011500", 1206, "56.99790000", "141921.85132900", "0"], [1749238860000, "2490.95000000", "2493.40000000", "2490.68000000", "2493.39000000", "192.10000000", 1749238919999, "478778.00578900", 1819, "108.39250000", "270153.52936300", "0"], [1749238920000, "2493.40000000", "2493.40000000", "2490.90000000", "2491.60000000", "117.93540000", 1749238979999, "293937.89521600", 1498, "25.99650000", "64777.48872900", "0"], [1749238980000, "2491.60000000", "2491.61000000", "2490.01000000", "2490.41000000", "92.62830000", 1749239039999, "230724.56749800", 1229, "26.27260000", "65439.06675800", "0"], [1749239040000, "2490.42000000", "2493.30000000", "2490.42000000", "2492.84000000", "109.79970000", 1749239099999, "273618.51664700", 1604, "62.90610000", "156731.64676000", "0"], [1749239100000, "2492.82000000", "2495.55000000", "2491.94000000", "2494.91000000", "301.18080000", 1749239159999, "751171.18893900", 2345, "234.16450000", "584024.89617900", "0"], [1749239160000, "2494.91000000", "2494.91000000", "2493.95000000", "2494.48000000", "70.77240000", 1749239219999, "176535.02527600", 1080, "19.57810000", "48832.04255500", "0"], [1749239220000, "2494.47000000", "2494.48000000", "2492.90000000", "2492.99000000", "75.33290000", 1749239279999, "187859.35411600", 1078, "14.14150000", "35255.83043700", "0"], [1749239280000, "2492.99000000", "2492.99000000", "2488.00000000", "2488.11000000", "315.16570000", 1749239339999, "784725.45799000", 3019, "30.41440000", "75712.89556900", "0"], [1749239340000, "2488.11000000", "2489.57000000", "2488.01000000", "2489.30000000", "164.17810000", 1749239399999, "408606.49702300", 1811, "50.50660000", "125706.68548400", "0"], [1749239400000, "2489.31000000", "2490.40000000", "2487.70000000", "2489.59000000", "291.79050000", 1749239459999, "726384.92128800", 3073, "126.91670000", "315956.81230800", "0"], [1749239460000, "2489.59000000", "2491.11000000", "2486.33000000", "2487.29000000", "307.39240000", 1749239519999, "764962.28174600", 3225, "100.64870000", "250537.45555400", "0"], [1749239520000, "2487.29000000", "2489.08000000", "2486.30000000", "2488.95000000", "183.45830000", 1749239579999, "456409.18375800", 2111, "51.35670000", "127754.19964700", "0"], [1749239580000, "2488.96000000", "2488.96000000", "2486.90000000", "2488.20000000", "180.61290000", 1749239639999, "449342.61967200", 2360, "70.20020000", "174635.16294000", "0"], [1749239640000, "2488.21000000", "2492.90000000", "2488.20000000", "2491.39000000", "325.12020000", 1749239699999, "809921.72263100", 2452, "202.27340000", "503825.40436000", "0"], [1749239700000, "2491.39000000", "2491.40000000", "2488.61000000", "2488.61000000", "184.07460000", 1749239759999, "458300.25710800", 2449, "104.13090000", "259261.00026800", "0"], [1749239760000, "2488.61000000", "2488.61000000", "2487.33000000", "2488.22000000", "116.81990000", 1749239819999, "290631.21153900", 1475, "64.38730000", "160169.88777100", "0"], [1749239820000, "2488.23000000", "2490.06000000", "2488.22000000", "2489.40000000", "56.02920000", 1749239879999, "139468.23213400", 1815, "33.34810000", "83007.38427800", "0"], [1749239880000, "2489.40000000", "2489.45000000", "2486.52000000", "2487.15000000", "304.70680000", 1749239939999, "758030.08607200", 2439, "83.03860000", "206514.91697200", "0"], [1749239940000, "2487.15000000", "2489.00000000", "2483.98000000", "2484.02000000", "688.31940000", 1749239999999, "1710845.26164900", 4673, "214.41930000", "533033.73829300", "0"], [1749240000000, "2484.02000000", "2486.08000000", "2484.02000000", "2484.96000000", "242.98460000", 1749240059999, "603850.67453600", 3738, "141.74970000", "352262.81741700", "0"], [1749240060000, "2484.97000000", "2487.44000000", "2484.41000000", "2487.35000000", "119.48630000", 1749240119999, "297038.39157700", 2633, "70.62230000", "175573.71404300", "0"], [1749240120000, "2487.35000000", "2487.36000000", "2485.81000000", "2486.80000000", "95.77590000", 1749240179999, "238169.96144900", 1949, "56.58430000", "140711.38409700", "0"], [1749240180000, "2486.81000000", "2487.70000000", "2484.60000000", "2485.28000000", "239.11100000", 1749240239999, "594592.66773200", 2422, "109.41430000", "272057.51048200", "0"], [1749240240000, "2485.28000000", "2486.80000000", "2485.11000000", "2485.61000000", "93.42310000", 1749240299999, "232272.69860700", 1256, "48.06900000", "119506.05626700", "0"], [1749240300000, "2485.61000000", "2486.20000000", "2484.00000000", "2484.01000000", "146.32280000", 1749240359999, "363631.71587100", 2499, "24.84050000", "61732.99377600", "0"], [1749240360000, "2484.01000000", "2484.01000000", "2482.20000000", "2483.50000000", "406.22220000", 1749240419999, "1008705.23882300", 2587, "238.10550000", "591224.71151200", "0"], [1749240420000, "2483.49000000", "2489.59000000", "2483.21000000", "2489.17000000", "130.53890000", 1749240479999, "324595.36985400", 1988, "97.04550000", "241302.73927400", "0"], [1749240480000, "2489.17000000", "2489.97000000", "2487.51000000", "2487.51000000", "189.53700000", 1749240539999, "471710.56686500", 2585, "124.34490000", "309451.67107800", "0"], [1749240540000, "2487.50000000", "2487.99000000", "2486.63000000", "2487.96000000", "71.71770000", 1749240599999, "178387.85147600", 1951, "39.02190000", "97059.49904300", "0"], [1749240600000, "2487.99000000", "2490.58000000", "2487.99000000", "2490.45000000", "205.40300000", 1749240659999, "511368.12080700", 2889, "149.82070000", "372983.43137300", "0"], [1749240660000, "2490.45000000", "2491.80000000", "2490.45000000", "2491.80000000", "143.55960000", 1749240719999, "357622.48512300", 1687, "87.63740000", "218305.08588900", "0"], [1749240720000, "2491.79000000", "2494.86000000", "2491.79000000", "2493.56000000", "633.84090000", 1749240779999, "1580649.14845000", 2830, "468.05100000", "1167089.21733800", "0"], [1749240780000, "2493.57000000", "2493.57000000", "2491.70000000", "2491.98000000", "86.37440000", 1749240839999, "215283.02581600", 1391, "32.46060000", "80897.26000100", "0"], [1749240840000, "2491.98000000", "2493.29000000", "2491.78000000", "2493.04000000", "429.39170000", 1749240899999, "1070499.31861200", 992, "70.21500000", "175031.31816100", "0"], [1749240900000, "2493.04000000", "2493.47000000", "2492.34000000", "2493.46000000", "166.30410000", 1749240959999, "414584.86417900", 1158, "109.47660000", "272916.76042400", "0"], [1749240960000, "2493.47000000", "2494.25000000", "2493.47000000", "2494.25000000", "628.35140000", 1749241019999, "1567103.67465200", 820, "301.71290000", "752474.97152100", "0"], [1749241020000, "2494.25000000", "2494.70000000", "2494.00000000", "2494.02000000", "100.06530000", 1749241079999, "249604.96548000", 840, "51.23860000", "127815.38630300", "0"], [1749241080000, "2494.02000000", "2494.03000000", "2491.78000000", "2492.69000000", "141.28270000", 1749241139999, "352198.09004400", 1646, "83.42880000", "207955.75586800", "0"], [1749241140000, "2492.68000000", "2492.95000000", "2491.85000000", "2492.88000000", "253.12530000", 1749241199999, "630866.12639700", 1158, "216.90050000", "540576.60063200", "0"], [1749241200000, "2492.88000000", "2494.67000000", "2492.87000000", "2494.67000000", "148.89740000", 1749241259999, "371257.08090700", 953, "134.46340000", "335259.85188700", "0"], [1749241260000, "2494.67000000", "2494.67000000", "2493.00000000", "2493.70000000", "84.18810000", 1749241319999, "209945.09555000", 1122, "32.53170000", "81126.77802400", "0"], [1749241320000, "2493.70000000", "2496.49000000", "2493.69000000", "2496.25000000", "194.96940000", 1749241379999, "486573.66452200", 2154, "154.22300000", "384882.38000300", "0"], [1749241380000, "2496.25000000", "2496.41000000", "2493.70000000", "2494.48000000", "149.80000000", 1749241439999, "373770.82816300", 1807, "44.22060000", "110344.18796900", "0"], [1749241440000, "2494.47000000", "2494.69000000", "2493.32000000", "2493.79000000", "81.85100000", 1749241499999, "204154.09189800", 927, "40.94280000", "102120.36158200", "0"], [1749241500000, "2493.79000000", "2494.66000000", "2493.40000000", "2494.37000000", "52.84780000", 1749241559999, "131801.67153600", 947, "30.98620000", "77279.08993400", "0"], [1749241560000, "2494.37000000", "2496.00000000", "2494.30000000", "2495.99000000", "63.77500000", 1749241619999, "159103.02892400", 1083, "51.15840000", "127629.43192700", "0"], [1749241620000, "2496.00000000", "2496.00000000", "2494.48000000", "2494.61000000", "77.90090000", 1749241679999, "194399.94034300", 1092, "47.41780000", "118331.84090900", "0"], [1749241680000, "2494.60000000", "2494.62000000", "2493.96000000", "2494.47000000", "53.28470000", 1749241739999, "132909.83258900", 801, "23.63200000", "58942.99621700", "0"], [1749241740000, "2494.47000000", "2494.48000000", "2494.10000000", "2494.47000000", "39.72150000", 1749241799999, "99079.19093900", 599, "20.40470000", "50895.12748700", "0"], [1749241800000, "2494.48000000", "2494.84000000", "2493.84000000", "2494.09000000", "50.74410000", 1749241859999, "126575.10618400", 856, "20.84180000", "51984.05940700", "0"], [1749241860000, "2494.09000000", "2496.34000000", "2493.12000000", "2495.35000000", "300.88400000", 1749241919999, "750613.55356200", 3013, "222.48470000", "554988.73763200", "0"], [1749241920000, "2495.35000000", "2496.29000000", "2495.29000000", "2496.09000000", "82.22380000", 1749241979999, "205222.60465100", 1506, "52.62510000", "131343.88631000", "0"], [1749241980000, "2496.08000000", "2499.37000000", "2495.72000000", "2498.99000000", "249.59300000", 1749242039999, "623469.60025200", 2405, "205.52600000", "513378.25243200", "0"], [1749242040000, "2498.99000000", "2499.37000000", "2498.31000000", "2498.79000000", "135.65880000", 1749242099999, "338981.97453800", 1559, "79.08250000", "197602.14099000", "0"], [1749242100000, "2498.80000000", "2499.55000000", "2497.52000000", "2498.97000000", "138.87190000", 1749242159999, "346968.82661300", 1882, "106.56740000", "266243.44989400", "0"], [1749242160000, "2498.95000000", "2499.04000000", "2498.20000000", "2498.88000000", "258.11480000", 1749242219999, "644964.32698500", 1716, "51.51590000", "128721.56300100", "0"], [1749242220000, "2498.89000000", "2498.89000000", "2498.17000000", "2498.44000000", "37.10170000", 1749242279999, "92695.10734000", 550, "15.67870000", "39170.55246500", "0"], [1749242280000, "2498.43000000", "2499.28000000", "2497.76000000", "2499.22000000", "101.72410000", 1749242339999, "254155.89195500", 993, "40.28250000", "100652.48793500", "0"], [1749242340000, "2499.22000000", "2499.31000000", "2497.90000000", "2497.96000000", "46.47950000", 1749242399999, "116139.57188800", 727, "5.88890000", "14713.64846100", "0"], [1749242400000, "2497.97000000", "2497.97000000", "2497.49000000", "2497.74000000", "66.53180000", 1749242459999, "166176.10425600", 533, "18.15700000", "45351.17707200", "0"], [1749242460000, "2497.75000000", "2499.80000000", "2497.75000000", "2498.80000000", "73.60650000", 1749242519999, "183926.59912200", 1078, "50.21330000", "125456.15270300", "0"], [1749242520000, "2498.80000000", "2504.33000000", "2498.70000000", "2504.05000000", "1059.99850000", 1749242579999, "2652502.34685600", 4894, "700.54730000", "1752818.61885400", "0"], [1749242580000, "2504.05000000", "2507.06000000", "2503.91000000", "2506.79000000", "563.03670000", 1749242639999, "1410926.82816800", 4325, "396.51360000", "993614.31674800", "0"], [1749242640000, "2506.78000000", "2506.79000000", "2505.05000000", "2505.05000000", "102.20350000", 1749242699999, "256068.54912700", 1127, "77.87820000", "195114.50959300", "0"], [1749242700000, "2505.06000000", "2505.06000000", "2501.99000000", "2503.28000000", "130.54530000", 1749242759999, "326759.08719800", 2179, "30.83410000", "77173.08469800", "0"], [1749242760000, "2503.29000000", "2503.29000000", "2500.21000000", "2500.68000000", "130.21520000", 1749242819999, "325733.03415300", 1483, "48.89880000", "122276.28610300", "0"], [1749242820000, "2500.68000000", "2501.78000000", "2500.64000000", "2501.29000000", "151.16450000", 1749242879999, "378082.06324300", 1162, "94.64640000", "236720.68279300", "0"], [1749242880000, "2501.29000000", "2501.51000000", "2500.91000000", "2501.48000000", "69.34790000", 1749242939999, "173457.70482400", 1011, "37.38470000", "93508.71364700", "0"], [1749242940000, "2501.48000000", "2501.58000000", "2496.60000000", "2496.60000000", "226.30350000", 1749242999999, "565606.57026100", 2203, "12.42590000", "31046.09134800", "0"], [1749243000000, "2496.60000000", "2497.79000000", "2495.47000000", "2497.56000000", "175.83950000", 1749243059999, "439060.50643100", 2857, "86.76110000", "216622.05397000", "0"], [1749243060000, "2497.56000000", "2498.60000000", "2497.11000000", "2498.43000000", "88.53510000", 1749243119999, "221144.35039200", 1506, "46.62900000", "116477.85197100", "0"], [1749243120000, "2498.42000000", "2499.97000000", "2497.78000000", "2499.97000000", "119.42530000", 1749243179999, "298428.14952200", 1532, "63.58170000", "158869.68883700", "0"], [1749243180000, "2499.96000000", "2500.69000000", "2499.62000000", "2500.69000000", "78.68770000", 1749243239999, "196729.67715100", 1088, "68.07430000", "170195.86607600", "0"], [1749243240000, "2500.68000000", "2502.79000000", "2500.68000000", "2502.68000000", "182.16550000", 1749243299999, "455791.33137100", 1667, "156.48380000", "391541.80965500", "0"], [1749243300000, "2502.68000000", "2502.68000000", "2501.20000000", "2501.21000000", "48.22240000", 1749243359999, "120642.06165500", 825, "16.31970000", "40823.95690100", "0"], [1749243360000, "2501.21000000", "2501.99000000", "2501.20000000", "2501.98000000", "66.32980000", 1749243419999, "165921.23426300", 602, "35.51540000", "88841.05582900", "0"], [1749243420000, "2501.98000000", "2502.03000000", "2501.53000000", "2501.53000000", "71.26690000", 1749243479999, "178300.51946500", 356, "32.02830000", "80130.61425900", "0"], [1749243480000, "2501.54000000", "2502.00000000", "2499.21000000", "2500.79000000", "204.26520000", 1749243539999, "510727.24422600", 1672, "83.80030000", "209539.72572700", "0"], [1749243540000, "2500.80000000", "2500.90000000", "2499.70000000", "2499.71000000", "34.33750000", 1749243599999, "85858.33851100", 600, "10.47990000", "26203.90212300", "0"], [1749243600000, "2499.71000000", "2499.94000000", "2498.33000000", "2498.33000000", "140.50740000", 1749243659999, "351194.95363800", 1309, "23.55610000", "58879.12074200", "0"], [1749243660000, "2498.33000000", "2498.33000000", "2496.20000000", "2496.21000000", "143.09870000", 1749243719999, "357328.57111500", 1226, "70.49760000", "176010.98695300", "0"], [1749243720000, "2496.20000000", "2496.49000000", "2496.20000000", "2496.21000000", "24.02940000", 1749243779999, "59985.18925400", 490, "10.11250000", "25243.66943700", "0"], [1749243780000, "2496.20000000", "2496.98000000", "2495.47000000", "2495.80000000", "153.82850000", 1749243839999, "383999.85132700", 1676, "36.07050000", "90041.17386300", "0"], [1749243840000, "2495.80000000", "2496.18000000", "2494.47000000", "2494.48000000", "96.40080000", 1749243899999, "240569.75230900", 911, "32.27250000", "80539.20137400", "0"], [1749243900000, "2494.48000000", "2494.64000000", "2493.86000000", "2494.00000000", "227.22070000", 1749243959999, "566728.03940000", 848, "57.07840000", "142369.89792400", "0"], [1749243960000, "2494.00000000", "2495.10000000", "2493.31000000", "2494.25000000", "193.82210000", 1749244019999, "483341.21346600", 1664, "145.81560000", "363610.71611700", "0"], [1749244020000, "2494.26000000", "2494.80000000", "2493.88000000", "2494.53000000", "45.15220000", 1749244079999, "112628.10080800", 791, "27.57560000", "68784.44933100", "0"], [1749244080000, "2494.53000000", "2494.69000000", "2492.35000000", "2493.47000000", "294.01550000", 1749244139999, "733081.77052200", 1502, "151.30520000", "377262.96539400", "0"], [1749244140000, "2493.47000000", "2494.37000000", "2493.01000000", "2494.37000000", "82.50020000", 1749244199999, "205728.22983600", 1139, "55.60560000", "138662.33755400", "0"], [1749244200000, "2494.36000000", "2494.36000000", "2493.81000000", "2493.95000000", "38.17770000", 1749244259999, "95221.74922800", 562, "13.10070000", "32674.81973800", "0"], [1749244260000, "2493.95000000", "2494.00000000", "2491.50000000", "2491.51000000", "120.26670000", 1749244319999, "299736.96798700", 1137, "41.23650000", "102754.73234900", "0"], [1749244320000, "2491.50000000", "2491.50000000", "2490.33000000", "2490.99000000", "125.39440000", 1749244379999, "312328.73466200", 900, "23.62530000", "58843.85474000", "0"], [1749244380000, "2491.00000000", "2491.00000000", "2490.00000000", "2490.00000000", "247.68540000", 1749244439999, "616936.91531600", 878, "151.36760000", "377043.78756900", "0"], [1749244440000, "2490.00000000", "2490.34000000", "2488.36000000", "2489.21000000", "390.43790000", 1749244499999, "971982.03884400", 1847, "171.18960000", "426193.58259300", "0"], [1749244500000, "2489.20000000", "2489.97000000", "2488.30000000", "2489.78000000", "311.57560000", 1749244559999, "775610.58373300", 1840, "200.92710000", "500187.82086300", "0"], [1749244560000, "2489.77000000", "2490.00000000", "2489.00000000", "2490.00000000", "57.36440000", 1749244619999, "142815.71242900", 871, "39.30250000", "97846.45306300", "0"], [1749244620000, "2489.99000000", "2490.46000000", "2488.50000000", "2488.51000000", "145.79030000", 1749244679999, "362992.16005500", 1160, "70.25530000", "174934.17355400", "0"], [1749244680000, "2488.50000000", "2490.30000000", "2488.28000000", "2489.21000000", "258.87040000", 1749244739999, "644399.27763500", 1671, "181.49160000", "451754.33530200", "0"], [1749244740000, "2489.20000000", "2489.89000000", "2489.20000000", "2489.88000000", "130.60120000", 1749244799999, "325148.76211400", 521, "108.54730000", "270245.83358700", "0"], [1749244800000, "2489.89000000", "2491.18000000", "2489.80000000", "2491.18000000", "119.34160000", 1749244859999, "297236.28327900", 1077, "93.89750000", "233874.07132300", "0"], [1749244860000, "2491.18000000", "2493.12000000", "2491.17000000", "2492.11000000", "111.76040000", 1749244919999, "278570.28368600", 1397, "58.09000000", "144777.41171700", "0"], [1749244920000, "2492.10000000", "2492.10000000", "2491.44000000", "2491.69000000", "26.36100000", 1749244979999, "65682.41018600", 481, "4.81070000", "11986.29360700", "0"], [1749244980000, "2491.68000000", "2492.47000000", "2491.68000000", "2491.87000000", "253.12530000", 1749245039999, "630786.66398300", 955, "188.12180000", "468780.00624700", "0"], [1749245040000, "2491.86000000", "2491.87000000", "2491.10000000", "2491.11000000", "70.18140000", 1749245099999, "174853.41103700", 545, "6.90250000", "17196.08786900", "0"], [1749245100000, "2491.10000000", "2491.10000000", "2489.30000000", "2489.30000000", "112.82960000", 1749245159999, "280964.73570200", 1717, "40.91680000", "101890.35245700", "0"], [1749245160000, "2489.30000000", "2489.45000000", "2488.11000000", "2488.11000000", "52.55970000", 1749245219999, "130822.24419800", 691, "13.86590000", "34515.77717000", "0"], [1749245220000, "2488.11000000", "2489.30000000", "2487.43000000", "2489.30000000", "386.48990000", 1749245279999, "961719.29165800", 1440, "323.15320000", "804139.45345500", "0"], [1749245280000, "2489.29000000", "2491.38000000", "2489.29000000", "2491.37000000", "225.33280000", 1749245339999, "561165.53225500", 1463, "71.57840000", "178260.19867600", "0"], [1749245340000, "2491.37000000", "2491.38000000", "2490.37000000", "2490.99000000", "145.27470000", 1749245399999, "361860.25910200", 883, "70.59610000", "175840.39728000", "0"], [1749245400000, "2490.99000000", "2491.00000000", "2490.60000000", "2490.60000000", "63.03770000", 1749245459999, "157008.95162200", 372, "27.92620000", "69553.80982800", "0"], [1749245460000, "2490.61000000", "2492.50000000", "2490.60000000", "2492.48000000", "348.04810000", 1749245519999, "866981.28607400", 1010, "313.97660000", "782116.88496700", "0"], [1749245520000, "2492.48000000", "2494.48000000", "2492.48000000", "2494.32000000", "351.46240000", 1749245579999, "876431.59036200", 1433, "246.54310000", "614808.15980400", "0"], [1749245580000, "2494.31000000", "2494.32000000", "2491.71000000", "2492.70000000", "216.61750000", 1749245639999, "539993.58754400", 1488, "98.36410000", "245141.20292000", "0"], [1749245640000, "2492.70000000", "2492.70000000", "2492.67000000", "2492.68000000", "19.95330000", 1749245699999, "49737.39474900", 142, "8.15570000", "20329.70198000", "0"], [1749245700000, "2492.68000000", "2493.08000000", "2492.67000000", "2493.08000000", "323.66150000", 1749245759999, "806798.93542300", 665, "318.44590000", "793797.61234200", "0"], [1749245760000, "2493.08000000", "2493.84000000", "2492.45000000", "2492.46000000", "146.51290000", 1749245819999, "365310.23537400", 882, "64.71350000", "161360.95986800", "0"], [1749245820000, "2492.45000000", "2492.46000000", "2492.00000000", "2492.01000000", "21.60820000", 1749245879999, "53849.70709900", 329, "7.45080000", "18568.00565200", "0"], [1749245880000, "2492.00000000", "2493.66000000", "2492.00000000", "2493.24000000", "236.13080000", 1749245939999, "588551.91577800", 1153, "203.58960000", "507410.72290700", "0"], [1749245940000, "2493.24000000", "2496.79000000", "2493.23000000", "2496.20000000", "409.62620000", 1749245999999, "1022017.27222500", 1983, "341.09610000", "850987.49876000", "0"], [1749246000000, "2496.20000000", "2496.20000000", "2494.80000000", "2495.48000000", "166.09820000", 1749246059999, "414427.44791200", 1099, "121.67490000", "303567.61120000", "0"], [1749246060000, "2495.47000000", "2496.37000000", "2494.03000000", "2495.01000000", "327.17790000", 1749246119999, "816348.41699700", 1790, "139.41550000", "347836.11745100", "0"], [1749246120000, "2495.00000000", "2495.13000000", "2495.00000000", "2495.13000000", "28.17250000", 1749246179999, "70292.19669200", 197, "17.35030000", "43290.76290800", "0"], [1749246180000, "2495.13000000", "2497.94000000", "2495.12000000", "2497.92000000", "447.28540000", 1749246239999, "1116703.16904200", 1500, "348.98550000", "871166.88667500", "0"], [1749246240000, "2497.91000000", "2498.26000000", "2497.73000000", "2498.25000000", "80.64980000", 1749246299999, "201456.30576200", 553, "64.78320000", "161822.61798600", "0"], [1749246300000, "2498.25000000", "2498.25000000", "2497.20000000", "2497.43000000", "112.46160000", 1749246359999, "280903.70513400", 1158, "50.51870000", "126170.03090400", "0"], [1749246360000, "2497.43000000", "2497.99000000", "2497.42000000", "2497.87000000", "93.08670000", 1749246419999, "232505.09963800", 649, "62.35430000", "155750.04193500", "0"], [1749246420000, "2497.87000000", "2499.12000000", "2497.86000000", "2498.49000000", "326.52520000", 1749246479999, "815695.88412400", 1261, "296.02590000", "739480.98678500", "0"], [1749246480000, "2498.50000000", "2498.93000000", "2496.58000000", "2497.31000000", "115.82780000", 1749246539999, "289343.17037700", 1850, "45.69810000", "114149.13818000", "0"], [1749246540000, "2497.31000000", "2498.19000000", "2496.31000000", "2496.33000000", "79.35670000", 1749246599999, "198176.14370500", 1028, "62.43720000", "155928.91239600", "0"], [1749246600000, "2496.33000000", "2496.33000000", "2495.13000000", "2495.15000000", "181.20220000", 1749246659999, "452189.30023800", 623, "21.46020000", "53547.21627400", "0"], [1749246660000, "2495.16000000", "2495.16000000", "2493.70000000", "2494.01000000", "79.47920000", 1749246719999, "198221.90316000", 610, "57.99260000", "144622.68009800", "0"], [1749246720000, "2494.01000000", "2494.01000000", "2492.86000000", "2493.12000000", "113.53730000", 1749246779999, "283095.78241900", 1331, "48.53810000", "121015.77240200", "0"], [1749246780000, "2493.12000000", "2493.12000000", "2492.46000000", "2492.66000000", "84.49400000", 1749246839999, "210612.69485600", 765, "51.77860000", "129061.49769000", "0"], [1749246840000, "2492.66000000", "2492.73000000", "2492.66000000", "2492.73000000", "327.35320000", 1749246899999, "816000.96153700", 422, "323.46750000", "806314.99943300", "0"], [1749246900000, "2492.73000000", "2492.73000000", "2491.30000000", "2491.49000000", "62.47600000", 1749246959999, "155711.16109400", 971, "22.00640000", "54848.01479400", "0"], [1749246960000, "2491.50000000", "2492.15000000", "2491.50000000", "2492.15000000", "82.99950000", 1749247019999, "206838.74784800", 608, "37.06200000", "92360.27675900", "0"], [1749247020000, "2492.15000000", "2492.15000000", "2491.50000000", "2491.81000000", "97.22510000", 1749247079999, "242277.70612800", 637, "50.10530000", "124852.27255400", "0"], [1749247080000, "2491.81000000", "2492.70000000", "2491.60000000", "2491.60000000", "430.65520000", 1749247139999, "1073152.67164100", 1134, "385.57300000", "960791.94359700", "0"], [1749247140000, "2491.60000000", "2491.90000000", "2490.83000000", "2491.52000000", "134.96460000", 1749247199999, "336253.67102500", 1280, "91.66560000", "228379.98475000", "0"], [1749247200000, "2491.52000000", "2493.47000000", "2491.45000000", "2491.46000000", "222.86660000", 1749247259999, "555429.31917000", 2366, "145.55970000", "362728.69739900", "0"], [1749247260000, "2491.46000000", "2491.46000000", "2489.25000000", "2489.31000000", "178.71240000", 1749247319999, "444979.78074600", 1416, "77.62660000", "193270.96732900", "0"], [1749247320000, "2489.31000000", "2489.31000000", "2487.50000000", "2488.50000000", "443.82040000", 1749247379999, "1104383.41428200", 3490, "261.10220000", "649689.11035600", "0"], [1749247380000, "2488.50000000", "2489.03000000", "2488.20000000", "2488.21000000", "70.01130000", 1749247439999, "174225.44818800", 1328, "34.26590000", "85267.26291300", "0"], [1749247440000, "2488.21000000", "2488.40000000", "2487.23000000", "2488.02000000", "241.73410000", 1749247499999, "601451.59668700", 2068, "94.05870000", "234023.22450100", "0"], [1749247500000, "2488.02000000", "2488.10000000", "2487.20000000", "2487.21000000", "47.78760000", 1749247559999, "118879.06642100", 603, "27.94560000", "69519.25533400", "0"], [1749247560000, "2487.20000000", "2487.21000000", "2485.32000000", "2485.96000000", "233.37790000", 1749247619999, "580243.38738100", 1590, "69.73100000", "173346.79117800", "0"], [1749247620000, "2485.97000000", "2486.44000000", "2485.94000000", "2486.44000000", "138.51120000", 1749247679999, "344337.48553900", 616, "128.96790000", "320613.06493800", "0"], [1749247680000, "2486.44000000", "2488.20000000", "2486.44000000", "2488.00000000", "135.11460000", 1749247739999, "336092.00767100", 1372, "74.25990000", "184708.80553500", "0"], [1749247740000, "2488.00000000", "2488.00000000", "2486.48000000", "2487.29000000", "175.84920000", 1749247799999, "437380.13271300", 1177, "109.32170000", "271882.65405800", "0"], [1749247800000, "2487.30000000", "2489.45000000", "2487.28000000", "2489.19000000", "165.76390000", 1749247859999, "412500.69778400", 1532, "118.17530000", "294060.95335200", "0"], [1749247860000, "2489.18000000", "2489.45000000", "2487.68000000", "2487.69000000", "152.56000000", 1749247919999, "379685.22892600", 1317, "63.08670000", "157036.80917700", "0"], [1749247920000, "2487.69000000", "2490.15000000", "2487.17000000", "2489.21000000", "250.37950000", 1749247979999, "623169.71317400", 1922, "201.29410000", "501016.52165700", "0"], [1749247980000, "2489.21000000", "2489.21000000", "2487.20000000", "2487.59000000", "81.19010000", 1749248039999, "201990.51140000", 1093, "19.56720000", "48673.62399500", "0"], [1749248040000, "2487.59000000", "2487.69000000", "2486.80000000", "2487.21000000", "92.43510000", 1749248099999, "229921.70283700", 1035, "42.89090000", "106682.62342600", "0"], [1749248100000, "2487.21000000", "2487.44000000", "2486.89000000", "2487.09000000", "99.52030000", 1749248159999, "247540.62517800", 938, "82.67880000", "205651.23564100", "0"], [1749248160000, "2487.08000000", "2487.08000000", "2485.87000000", "2485.88000000", "189.43390000", 1749248219999, "471052.92486100", 1191, "83.72900000", "208210.08671600", "0"], [1749248220000, "2485.88000000", "2486.02000000", "2485.42000000", "2485.42000000", "82.77680000", 1749248279999, "205764.88323000", 917, "51.89010000", "128987.66051800", "0"], [1749248280000, "2485.42000000", "2485.44000000", "2482.30000000", "2484.89000000", "620.87550000", 1749248339999, "1542358.80089300", 2716, "209.94470000", "521591.50173200", "0"], [1749248340000, "2484.90000000", "2486.30000000", "2484.89000000", "2485.29000000", "149.91790000", 1749248399999, "372616.14327600", 1306, "106.44020000", "264530.46294000", "0"], [1749248400000, "2485.30000000", "2485.80000000", "2485.05000000", "2485.31000000", "97.82150000", 1749248459999, "243112.32898700", 905, "75.08710000", "186609.05062400", "0"], [1749248460000, "2485.30000000", "2487.55000000", "2485.30000000", "2487.16000000", "109.31740000", 1749248519999, "271810.90857200", 1400, "95.20130000", "236700.68636900", "0"], [1749248520000, "2487.16000000", "2488.89000000", "2486.60000000", "2488.61000000", "148.65270000", 1749248579999, "369798.05483200", 1862, "103.04240000", "256328.14262700", "0"], [1749248580000, "2488.60000000", "2488.61000000", "2488.10000000", "2488.41000000", "140.39430000", 1749248639999, "349367.17516500", 948, "99.71080000", "248123.54588200", "0"], [1749248640000, "2488.40000000", "2488.40000000", "2486.70000000", "2486.71000000", "83.62440000", 1749248699999, "208020.18512900", 861, "29.49160000", "73361.37084900", "0"], [1749248700000, "2486.70000000", "2486.96000000", "2486.30000000", "2486.96000000", "103.98510000", 1749248759999, "258580.05441500", 749, "92.77010000", "230693.28162800", "0"], [1749248760000, "2486.95000000", "2487.19000000", "2486.60000000", "2487.19000000", "105.73400000", 1749248819999, "262955.30501100", 591, "98.91990000", "246009.34177600", "0"], [1749248820000, "2487.19000000", "2488.30000000", "2487.19000000", "2488.30000000", "104.14220000", 1749248879999, "259039.08011700", 714, "88.97580000", "221311.83984500", "0"], [1749248880000, "2488.30000000", "2489.92000000", "2488.29000000", "2489.69000000", "246.95440000", 1749248939999, "614605.52005200", 1122, "145.19000000", "361337.04880100", "0"], [1749248940000, "2489.68000000", "2489.69000000", "2488.80000000", "2488.81000000", "38.20150000", 1749248999999, "95095.81577700", 455, "10.56670000", "26302.01357300", "0"], [1749249000000, "2488.80000000", "2488.80000000", "2487.70000000", "2487.71000000", "95.63820000", 1749249059999, "237946.86837200", 507, "63.07670000", "156919.06641300", "0"], [1749249060000, "2487.70000000", "2488.70000000", "2484.42000000", "2484.42000000", "732.86610000", 1749249119999, "1822524.44317300", 2593, "200.81010000", "499336.91765000", "0"], [1749249120000, "2484.43000000", "2484.49000000", "2483.84000000", "2484.49000000", "106.61250000", 1749249179999, "264846.71342100", 1216, "69.55020000", "172774.12041600", "0"], [1749249180000, "2484.48000000", "2485.09000000", "2481.24000000", "2483.70000000", "1616.67690000", 1749249239999, "4013794.71941100", 1940, "262.24700000", "651240.94252100", "0"], [1749249240000, "2483.70000000", "2484.16000000", "2483.14000000", "2483.61000000", "144.41790000", 1749249299999, "358698.91598800", 1523, "48.74910000", "121074.53987700", "0"], [1749249300000, "2483.61000000", "2483.61000000", "2483.11000000", "2483.41000000", "41.21280000", 1749249359999, "102348.46822600", 686, "11.14020000", "27665.73656800", "0"], [1749249360000, "2483.42000000", "2483.70000000", "2477.51000000", "2478.45000000", "1250.54660000", 1749249419999, "3101386.36756200", 3890, "334.25340000", "829069.66010300", "0"], [1749249420000, "2478.46000000", "2482.70000000", "2477.26000000", "2480.70000000", "677.00020000", 1749249479999, "1678669.55596000", 4425, "341.89290000", "847569.53437200", "0"], [1749249480000, "2480.71000000", "2481.20000000", "2480.71000000", "2481.20000000", "71.45480000", 1749249539999, "177273.16188600", 521, "53.42500000", "132541.74760800", "0"], [1749249540000, "2481.19000000", "2481.78000000", "2479.81000000", "2480.71000000", "362.22560000", 1749249599999, "898645.24224400", 2558, "140.95970000", "349714.26453800", "0"], [1749249600000, "2480.70000000", "2481.00000000", "2479.21000000", "2480.99000000", "169.56270000", 1749249659999, "420519.95003600", 2253, "61.64230000", "152887.72920000", "0"], [1749249660000, "2481.00000000", "2482.03000000", "2480.50000000", "2481.11000000", "485.66920000", 1749249719999, "1205173.20801400", 1321, "422.48440000", "1048390.97449300", "0"], [1749249720000, "2481.11000000", "2481.46000000", "2480.88000000", "2480.89000000", "63.58470000", 1749249779999, "157758.73971100", 704, "32.52250000", "80693.39862400", "0"], [1749249780000, "2480.88000000", "2481.15000000", "2480.45000000", "2480.46000000", "86.94300000", 1749249839999, "215699.68360900", 539, "32.79000000", "81350.62137500", "0"], [1749249840000, "2480.46000000", "2480.89000000", "2480.30000000", "2480.31000000", "65.80650000", 1749249899999, "163245.00216900", 627, "39.67030000", "98411.57599400", "0"], [1749249900000, "2480.30000000", "2480.30000000", "2479.39000000", "2479.79000000", "85.83890000", 1749249959999, "212867.85331400", 783, "27.73000000", "68763.60344800", "0"], [1749249960000, "2479.79000000", "2481.02000000", "2478.48000000", "2479.75000000", "283.93760000", 1749250019999, "704083.30892800", 2375, "158.74370000", "393658.14054900", "0"], [1749250020000, "2479.75000000", "2480.78000000", "2479.39000000", "2480.78000000", "151.49050000", 1749250079999, "375713.04900900", 1318, "92.22320000", "228731.94079900", "0"], [1749250080000, "2480.78000000", "2480.78000000", "2477.54000000", "2478.06000000", "262.00670000", 1749250139999, "649579.17291700", 1525, "19.06720000", "47266.70919500", "0"], [1749250140000, "2478.06000000", "2480.12000000", "2478.06000000", "2480.11000000", "354.11590000", 1749250199999, "877936.54913600", 1423, "216.19610000", "536040.29223200", "0"], [1749250200000, "2480.11000000", "2482.87000000", "2479.05000000", "2482.86000000", "199.17740000", 1749250259999, "494131.98912700", 1892, "148.11800000", "367501.67775700", "0"], [1749250260000, "2482.87000000", "2484.20000000", "2482.87000000", "2482.90000000", "153.99090000", 1749250319999, "382468.36717600", 1026, "86.85480000", "215710.95736700", "0"], [1749250320000, "2482.91000000", "2482.91000000", "2482.40000000", "2482.90000000", "86.76020000", 1749250379999, "215410.33595500", 637, "66.82340000", "165912.19459700", "0"], [1749250380000, "2482.91000000", "2484.43000000", "2482.91000000", "2483.69000000", "117.03000000", 1749250439999, "290667.14048600", 953, "51.56580000", "128056.05464700", "0"], [1749250440000, "2483.69000000", "2483.88000000", "2483.30000000", "2483.87000000", "64.36740000", 1749250499999, "159869.98478500", 488, "57.39460000", "142552.08378600", "0"], [1749250500000, "2483.87000000", "2483.87000000", "2482.80000000", "2483.30000000", "58.26470000", 1749250559999, "144689.47282200", 716, "22.16980000", "55051.67593000", "0"], [1749250560000, "2483.30000000", "2484.19000000", "2483.29000000", "2483.52000000", "141.05060000", 1749250619999, "350307.15557300", 814, "115.36130000", "286494.37770300", "0"], [1749250620000, "2483.52000000", "2484.28000000", "2483.22000000", "2483.23000000", "61.27760000", 1749250679999, "152210.28492100", 794, "31.95980000", "79382.56377200", "0"], [1749250680000, "2483.22000000", "2483.22000000", "2482.60000000", "2482.61000000", "19.90290000", 1749250739999, "49417.45214600", 495, "6.91790000", "17175.65178200", "0"], [1749250740000, "2482.60000000", "2482.62000000", "2482.60000000", "2482.62000000", "12.24510000", 1749250799999, "30399.88822800", 109, "8.66800000", "21519.34403800", "0"], [1749250800000, "2482.61000000", "2483.13000000", "2481.80000000", "2481.80000000", "142.60290000", 1749250859999, "354025.02170500", 1004, "111.29180000", "276292.96610000", "0"], [1749250860000, "2481.81000000", "2482.40000000", "2481.40000000", "2481.70000000", "104.07450000", 1749250919999, "258306.85259000", 1154, "76.85430000", "190745.41399300", "0"], [1749250920000, "2481.70000000", "2481.70000000", "2480.70000000", "2481.00000000", "110.33520000", 1749250979999, "273760.36975500", 895, "72.47300000", "179808.53435500", "0"], [1749250980000, "2481.01000000", "2481.01000000", "2479.90000000", "2480.42000000", "120.36290000", 1749251039999, "298547.96480700", 979, "60.02670000", "148891.31131500", "0"], [1749251040000, "2480.41000000", "2480.60000000", "2478.95000000", "2478.96000000", "122.20710000", 1749251099999, "303058.98612400", 832, "44.53010000", "110437.77023800", "0"], [1749251100000, "2478.96000000", "2478.96000000", "2477.50000000", "2477.79000000", "64.44640000", 1749251159999, "159707.27792700", 866, "11.70670000", "29008.15814300", "0"], [1749251160000, "2477.80000000", "2477.93000000", "2476.68000000", "2477.10000000", "338.37640000", 1749251219999, "838301.86975400", 1291, "150.45530000", "372731.77589600", "0"], [1749251220000, "2477.10000000", "2477.49000000", "2473.70000000", "2474.37000000", "815.22590000", 1749251279999, "2017774.56880200", 3387, "178.68480000", "442208.50782800", "0"], [1749251280000, "2474.37000000", "2474.70000000", "2474.10000000", "2474.19000000", "295.79540000", 1749251339999, "731915.58575100", 1008, "106.67960000", "263961.78290200", "0"], [1749251340000, "2474.20000000", "2474.24000000", "2473.74000000", "2474.23000000", "232.41810000", 1749251399999, "575009.25760000", 633, "150.19780000", "371590.31844700", "0"], [1749251400000, "2474.23000000", "2475.47000000", "2474.23000000", "2474.23000000", "275.18090000", 1749251459999, "681081.17389400", 1139, "206.28740000", "510564.49258400", "0"], [1749251460000, "2474.24000000", "2475.10000000", "2473.21000000", "2473.99000000", "140.46700000", 1749251519999, "347520.99407600", 1337, "71.51840000", "176949.66695100", "0"], [1749251520000, "2473.99000000", "2475.22000000", "2473.79000000", "2474.71000000", "160.65960000", 1749251579999, "397510.86806000", 1004, "69.71920000", "172507.72745200", "0"], [1749251580000, "2474.70000000", "2475.12000000", "2472.71000000", "2472.96000000", "229.58610000", 1749251639999, "568005.00868400", 1177, "153.90670000", "380794.45070000", "0"], [1749251640000, "2472.96000000", "2474.70000000", "2472.96000000", "2473.67000000", "203.41140000", 1749251699999, "503217.17700700", 1514, "96.28160000", "238182.34814700", "0"], [1749251700000, "2473.68000000", "2473.99000000", "2473.21000000", "2473.89000000", "149.24710000", 1749251759999, "369181.28862500", 1147, "113.99700000", "281978.61537500", "0"], [1749251760000, "2473.89000000", "2475.92000000", "2473.89000000", "2475.41000000", "105.31290000", 1749251819999, "260661.85281600", 1059, "76.89780000", "190330.60038100", "0"], [1749251820000, "2475.40000000", "2475.89000000", "2474.80000000", "2475.88000000", "54.18670000", 1749251879999, "134140.02656900", 748, "40.11930000", "99315.80534500", "0"], [1749251880000, "2475.88000000", "2475.89000000", "2475.10000000", "2475.12000000", "51.07980000", 1749251939999, "126444.16288300", 428, "13.79710000", "34151.57112300", "0"], [1749251940000, "2475.11000000", "2476.30000000", "2475.11000000", "2476.30000000", "111.95350000", 1749251999999, "277135.53466600", 653, "90.58490000", "224235.81256600", "0"], [1749252000000, "2476.29000000", "2476.31000000", "2476.10000000", "2476.11000000", "82.81180000", 1749252059999, "205065.88255900", 384, "36.57490000", "90569.85751100", "0"], [1749252060000, "2476.11000000", "2476.11000000", "2475.44000000", "2476.11000000", "36.82040000", 1749252119999, "91165.18715700", 522, "28.25940000", "69969.13231600", "0"], [1749252120000, "2476.11000000", "2476.49000000", "2475.06000000", "2475.07000000", "109.12540000", 1749252179999, "270209.17392700", 793, "84.52180000", "209292.41636500", "0"], [1749252180000, "2475.07000000", "2475.38000000", "2474.57000000", "2474.57000000", "101.38200000", 1749252239999, "250935.50972600", 644, "64.17920000", "158854.45050600", "0"], [1749252240000, "2474.58000000", "2475.30000000", "2474.57000000", "2474.92000000", "155.66010000", 1749252299999, "385255.79763700", 701, "128.45700000", "317926.74000400", "0"], [1749252300000, "2474.92000000", "2476.00000000", "2474.40000000", "2475.81000000", "114.57770000", 1749252359999, "283620.86018300", 809, "88.07850000", "218024.39695200", "0"], [1749252360000, "2475.80000000", "2475.81000000", "2475.10000000", "2475.11000000", "46.57830000", 1749252419999, "115301.78529700", 417, "14.25680000", "35291.02701100", "0"], [1749252420000, "2475.11000000", "2477.50000000", "2475.11000000", "2477.50000000", "156.52370000", 1749252479999, "387600.64510600", 1055, "128.20620000", "317461.71576800", "0"], [1749252480000, "2477.50000000", "2479.62000000", "2477.50000000", "2479.20000000", "232.36830000", 1749252539999, "576056.41254100", 1082, "103.88360000", "257498.06545500", "0"], [1749252540000, "2479.19000000", "2479.20000000", "2478.80000000", "2478.80000000", "106.33430000", 1749252599999, "263608.19309700", 268, "74.17820000", "183893.79719300", "0"], [1749252600000, "2478.81000000", "2481.42000000", "2477.60000000", "2480.90000000", "584.18560000", 1749252659999, "1448406.77100800", 1652, "474.42000000", "1176208.10459100", "0"], [1749252660000, "2480.91000000", "2481.00000000", "2480.10000000", "2480.10000000", "253.17740000", 1749252719999, "628065.46195500", 924, "95.17030000", "236070.79013000", "0"], [1749252720000, "2480.10000000", "2480.40000000", "2479.20000000", "2480.40000000", "112.71920000", 1749252779999, "279531.24958600", 836, "87.89540000", "217979.64240500", "0"], [1749252780000, "2480.40000000", "2480.40000000", "2479.58000000", "2479.58000000", "22.49460000", 1749252839999, "55785.38532000", 382, "2.67390000", "6631.76867400", "0"], [1749252840000, "2479.59000000", "2482.08000000", "2479.58000000", "2480.90000000", "216.55100000", 1749252899999, "537240.80131700", 1400, "167.68180000", "415974.43863800", "0"], [1749252900000, "2480.90000000", "2480.90000000", "2480.40000000", "2480.41000000", "97.43170000", 1749252959999, "241675.89958200", 416, "83.19730000", "206364.86523700", "0"], [1749252960000, "2480.40000000", "2481.00000000", "2480.40000000", "2480.64000000", "80.57000000", 1749253019999, "199866.83934300", 503, "70.11390000", "173926.12634000", "0"], [1749253020000, "2480.64000000", "2481.70000000", "2480.63000000", "2481.61000000", "94.82820000", 1749253079999, "235297.26306300", 687, "70.72230000", "175474.61399100", "0"], [1749253080000, "2481.61000000", "2481.62000000", "2481.40000000", "2481.40000000", "14.28330000", 1749253139999, "35445.07776700", 221, "3.77160000", "9359.38901400", "0"], [1749253140000, "2481.41000000", "2481.89000000", "2480.41000000", "2480.41000000", "144.99500000", 1749253199999, "359803.80397900", 1012, "81.48300000", "202203.16359200", "0"], [1749253200000, "2480.40000000", "2480.40000000", "2477.91000000", "2479.60000000", "270.15580000", 1749253259999, "669767.53521400", 1557, "92.48610000", "229251.86276200", "0"], [1749253260000, "2479.61000000", "2480.80000000", "2479.60000000", "2480.28000000", "139.58570000", 1749253319999, "346167.48355000", 1175, "115.97130000", "287592.81967100", "0"], [1749253320000, "2480.27000000", "2481.39000000", "2480.27000000", "2481.29000000", "250.41180000", 1749253379999, "621288.51988200", 858, "133.76760000", "331854.27228300", "0"], [1749253380000, "2481.30000000", "2481.30000000", "2480.30000000", "2480.49000000", "60.64140000", 1749253439999, "150419.21583300", 563, "42.11080000", "104450.32490800", "0"], [1749253440000, "2480.49000000", "2480.49000000", "2479.50000000", "2479.99000000", "52.82550000", 1749253499999, "131010.57107100", 680, "21.70230000", "53820.50623400", "0"], [1749253500000, "2480.00000000", "2480.20000000", "2479.39000000", "2479.40000000", "28.38500000", 1749253559999, "70390.69003300", 480, "17.17160000", "42584.17427600", "0"], [1749253560000, "2479.40000000", "2480.57000000", "2479.39000000", "2480.56000000", "118.62610000", 1749253619999, "294185.52563600", 696, "95.25220000", "236218.81058800", "0"], [1749253620000, "2480.57000000", "2480.90000000", "2480.10000000", "2480.13000000", "111.06440000", 1749253679999, "275480.55038800", 638, "91.76910000", "227614.58398500", "0"], [1749253680000, "2480.13000000", "2481.99000000", "2480.12000000", "2481.13000000", "81.12680000", 1749253739999, "201305.00219500", 1197, "56.81730000", "140976.08657200", "0"], [1749253740000, "2481.13000000", "2481.13000000", "2478.90000000", "2478.90000000", "52.99680000", 1749253799999, "131408.82004800", 1047, "9.69980000", "24049.42570200", "0"], [1749253800000, "2478.90000000", "2478.91000000", "2477.70000000", "2478.10000000", "95.23370000", 1749253859999, "236019.86662400", 1350, "38.82810000", "96223.95855000", "0"], [1749253860000, "2478.11000000", "2478.11000000", "2477.38000000", "2477.39000000", "24.77620000", 1749253919999, "61386.48987200", 721, "8.89650000", "22042.16675700", "0"], [1749253920000, "2477.38000000", "2477.39000000", "2476.99000000", "2477.14000000", "256.11550000", 1749253979999, "634428.23512900", 590, "154.86210000", "383608.45882000", "0"], [1749253980000, "2477.15000000", "2477.15000000", "2476.27000000", "2476.29000000", "385.76720000", 1749254039999, "955482.18374900", 498, "50.84760000", "125928.33612700", "0"], [1749254040000, "2476.29000000", "2476.29000000", "2475.99000000", "2476.09000000", "132.54520000", 1749254099999, "328204.54110900", 466, "8.36000000", "20700.39320400", "0"], [1749254100000, "2476.08000000", "2476.29000000", "2476.08000000", "2476.29000000", "164.40060000", 1749254159999, "407077.31718700", 373, "162.02240000", "401188.51901100", "0"], [1749254160000, "2476.28000000", "2476.28000000", "2475.50000000", "2475.52000000", "107.65110000", 1749254219999, "266509.12992000", 608, "75.18760000", "186129.33555000", "0"], [1749254220000, "2475.52000000", "2475.52000000", "2475.30000000", "2475.35000000", "28.18560000", 1749254279999, "69772.04725900", 340, "14.92040000", "36934.34713200", "0"], [1749254280000, "2475.35000000", "2475.36000000", "2475.35000000", "2475.36000000", "11.76910000", 1749254339999, "29132.68609500", 62, "4.44100000", "10993.07376000", "0"], [1749254340000, "2475.36000000", "2476.10000000", "2474.80000000", "2476.10000000", "106.93510000", 1749254399999, "264710.38405500", 759, "57.10260000", "141362.34302200", "0"], [1749254400000, "2476.10000000", "2477.59000000", "2475.87000000", "2476.86000000", "190.75040000", 1749254459999, "472422.26906400", 1389, "147.25440000", "364698.62347200", "0"], [1749254460000, "2476.87000000", "2477.94000000", "2475.81000000", "2475.81000000", "571.39120000", 1749254519999, "1415224.90481600", 1749, "409.52970000", "1014295.20277400", "0"], [1749254520000, "2475.81000000", "2475.81000000", "2473.70000000", "2473.71000000", "231.11660000", 1749254579999, "571866.51803000", 1244, "129.15160000", "319562.92937400", "0"], [1749254580000, "2473.71000000", "2474.33000000", "2472.69000000", "2473.21000000", "268.12730000", 1749254639999, "663180.22989800", 1325, "120.47020000", "297970.11724800", "0"], [1749254640000, "2473.21000000", "2475.14000000", "2473.00000000", "2475.14000000", "169.19510000", 1749254699999, "418614.01622500", 1094, "143.64370000", "355413.56613900", "0"], [1749254700000, "2475.14000000", "2475.14000000", "2473.10000000", "2473.84000000", "424.56050000", 1749254759999, "1050257.88448500", 1647, "374.03200000", "925224.70528200", "0"], [1749254760000, "2473.84000000", "2474.42000000", "2471.36000000", "2472.40000000", "655.94820000", 1749254819999, "1622136.17244100", 2668, "239.61280000", "592503.57743600", "0"], [1749254820000, "2472.41000000", "2473.02000000", "2472.40000000", "2473.00000000", "437.81090000", 1749254879999, "1082592.88960100", 1340, "371.05240000", "917504.79145800", "0"], [1749254880000, "2472.99000000", "2473.37000000", "2472.04000000", "2472.36000000", "479.99990000", 1749254939999, "1187043.60026900", 1583, "404.60480000", "1000619.34479500", "0"], [1749254940000, "2472.36000000", "2472.37000000", "2471.35000000", "2471.56000000", "203.60810000", 1749254999999, "503271.61008300", 1074, "75.84490000", "187459.70078900", "0"], [1749255000000, "2471.57000000", "2472.20000000", "2468.84000000", "2471.09000000", "565.94780000", 1749255059999, "1398097.00535300", 3009, "219.49260000", "542317.36906100", "0"], [1749255060000, "2471.10000000", "2471.10000000", "2466.90000000", "2467.03000000", "670.66050000", 1749255119999, "1655437.43363800", 4339, "174.08990000", "429752.34785500", "0"], [1749255120000, "2467.02000000", "2467.80000000", "2464.62000000", "2465.31000000", "634.14450000", 1749255179999, "1563622.18725300", 4165, "166.53670000", "410617.59092900", "0"], [1749255180000, "2465.30000000", "2465.89000000", "2464.45000000", "2464.62000000", "423.62250000", 1749255239999, "1044346.45198200", 3319, "189.25360000", "466597.86907500", "0"], [1749255240000, "2464.63000000", "2465.27000000", "2462.62000000", "2463.70000000", "543.52480000", 1749255299999, "1339291.34724000", 2810, "98.71500000", "243222.18204100", "0"], [1749255300000, "2463.70000000", "2465.50000000", "2462.43000000", "2463.19000000", "694.28280000", 1749255359999, "1711071.17752600", 2701, "575.37040000", "1418109.29223200", "0"], [1749255360000, "2463.20000000", "2463.32000000", "2457.60000000", "2458.50000000", "2138.78100000", 1749255419999, "5260479.92957400", 8206, "962.17080000", "2366323.26625700", "0"], [1749255420000, "2458.50000000", "2459.30000000", "2457.59000000", "2458.30000000", "1159.17540000", 1749255479999, "2849481.17611300", 4296, "755.59210000", "1857298.16834000", "0"], [1749255480000, "2458.31000000", "2461.20000000", "2457.00000000", "2460.39000000", "320.32640000", 1749255539999, "787646.46513200", 3969, "157.12590000", "386415.14482100", "0"], [1749255540000, "2460.39000000", "2461.80000000", "2459.40000000", "2460.00000000", "204.87580000", 1749255599999, "504161.58676300", 2633, "131.80500000", "324352.42431200", "0"], [1749255600000, "2460.00000000", "2461.30000000", "2457.72000000", "2460.09000000", "390.32720000", 1749255659999, "959940.71730900", 3292, "165.29560000", "406561.94946200", "0"], [1749255660000, "2460.09000000", "2464.33000000", "2460.00000000", "2462.90000000", "338.25980000", 1749255719999, "833252.22482100", 2949, "244.66510000", "602651.00393700", "0"], [1749255720000, "2462.91000000", "2464.00000000", "2462.90000000", "2463.21000000", "599.83060000", 1749255779999, "1477451.14734800", 2174, "497.93080000", "1226441.53857300", "0"], [1749255780000, "2463.20000000", "2466.07000000", "2463.13000000", "2465.31000000", "293.70330000", 1749255839999, "723759.71388700", 2496, "203.02020000", "500322.73867000", "0"], [1749255840000, "2465.31000000", "2467.01000000", "2465.30000000", "2466.20000000", "180.90470000", 1749255899999, "446172.37606300", 2466, "130.53240000", "321930.14084100", "0"], [1749255900000, "2466.20000000", "2468.00000000", "2466.20000000", "2467.20000000", "229.93480000", 1749255959999, "567234.28115700", 2732, "137.13750000", "338291.30036100", "0"], [1749255960000, "2467.19000000", "2468.14000000", "2466.40000000", "2466.40000000", "252.22660000", 1749256019999, "622309.69667500", 1875, "134.19280000", "331091.13314400", "0"], [1749256020000, "2466.40000000", "2468.30000000", "2466.33000000", "2468.00000000", "238.31710000", 1749256079999, "587995.34822300", 2225, "200.11350000", "493725.33875900", "0"], [1749256080000, "2468.00000000", "2468.76000000", "2467.80000000", "2467.80000000", "191.54160000", 1749256139999, "472805.68957100", 1486, "95.32820000", "235303.75764400", "0"], [1749256140000, "2467.80000000", "2468.09000000", "2467.00000000", "2467.11000000", "91.67430000", 1749256199999, "226191.11634400", 1238, "60.29020000", "148750.89663400", "0"], [1749256200000, "2467.12000000", "2469.10000000", "2466.60000000", "2469.10000000", "173.07560000", 1749256259999, "427122.86707000", 1607, "135.84150000", "335239.61901900", "0"], [1749256260000, "2469.09000000", "2469.80000000", "2468.93000000", "2469.80000000", "353.61030000", 1749256319999, "873181.87856300", 1352, "261.95170000", "646853.94863200", "0"], [1749256320000, "2469.80000000", "2470.00000000", "2468.34000000", "2469.70000000", "728.60730000", 1749256379999, "1799110.81126100", 1830, "347.53540000", "858059.22081800", "0"], [1749256380000, "2469.69000000", "2471.19000000", "2469.69000000", "2470.83000000", "129.20300000", 1749256439999, "319178.09020500", 1449, "93.20330000", "230243.49799200", "0"], [1749256440000, "2470.82000000", "2471.69000000", "2470.30000000", "2471.68000000", "180.47490000", 1749256499999, "445937.39452400", 1617, "131.53940000", "325026.73226600", "0"], [1749256500000, "2471.68000000", "2471.90000000", "2470.70000000", "2471.89000000", "151.75080000", 1749256559999, "375078.12676200", 1063, "120.09160000", "296836.52707200", "0"], [1749256560000, "2471.90000000", "2473.78000000", "2471.89000000", "2473.78000000", "194.97680000", 1749256619999, "482172.34399900", 1693, "185.06180000", "457658.32346300", "0"], [1749256620000, "2473.77000000", "2474.53000000", "2473.77000000", "2474.38000000", "384.22140000", 1749256679999, "950656.08342800", 1315, "327.12570000", "809376.41827700", "0"], [1749256680000, "2474.38000000", "2475.74000000", "2474.38000000", "2475.03000000", "166.69710000", 1749256739999, "412582.58878500", 1598, "124.97550000", "309310.58276700", "0"], [1749256740000, "2475.03000000", "2475.03000000", "2472.60000000", "2472.81000000", "166.38130000", 1749256799999, "411596.74263700", 1439, "65.18510000", "161195.91291300", "0"], [1749256800000, "2472.81000000", "2472.81000000", "2471.90000000", "2471.90000000", "48.04850000", 1749256859999, "118800.44743200", 497, "23.39510000", "57842.56744900", "0"], [1749256860000, "2471.90000000", "2473.90000000", "2471.35000000", "2473.89000000", "199.74400000", 1749256919999, "493866.98763700", 1759, "154.76880000", "382683.50614100", "0"], [1749256920000, "2473.90000000", "2475.38000000", "2473.90000000", "2474.09000000", "96.13090000", 1749256979999, "237914.48879300", 1235, "63.81800000", "157943.10627600", "0"], [1749256980000, "2474.10000000", "2474.80000000", "2473.70000000", "2474.01000000", "189.79590000", 1749257039999, "469552.11134100", 1227, "85.91110000", "212536.93990800", "0"], [1749257040000, "2474.01000000", "2474.20000000", "2473.58000000", "2473.58000000", "89.12310000", 1749257099999, "220487.42713200", 786, "43.14450000", "106730.92499700", "0"], [1749257100000, "2473.59000000", "2473.77000000", "2470.90000000", "2471.01000000", "164.09980000", 1749257159999, "405652.88144000", 1811, "87.54630000", "216390.81776900", "0"], [1749257160000, "2471.01000000", "2472.00000000", "2470.50000000", "2470.89000000", "157.67560000", 1749257219999, "389616.07210900", 1399, "47.69130000", "117848.12879300", "0"], [1749257220000, "2470.89000000", "2473.20000000", "2470.89000000", "2472.70000000", "190.16430000", 1749257279999, "470131.61427000", 1637, "138.02980000", "341223.59929300", "0"], [1749257280000, "2472.69000000", "2472.70000000", "2470.70000000", "2472.69000000", "75.37350000", 1749257339999, "186332.95943400", 1618, "50.78820000", "125557.01134300", "0"], [1749257340000, "2472.69000000", "2472.70000000", "2471.70000000", "2472.11000000", "128.12960000", 1749257399999, "316810.12870000", 1037, "44.35650000", "109671.78024400", "0"], [1749257400000, "2472.10000000", "2474.30000000", "2472.10000000", "2474.30000000", "173.10940000", 1749257459999, "428071.62148400", 1304, "135.62890000", "335365.72755800", "0"], [1749257460000, "2474.30000000", "2476.08000000", "2474.29000000", "2475.40000000", "219.13440000", 1749257519999, "542387.22329700", 2039, "175.11390000", "433427.87825700", "0"], [1749257520000, "2475.39000000", "2476.21000000", "2473.36000000", "2473.37000000", "139.77320000", 1749257579999, "345964.68582200", 1375, "89.29230000", "221034.30586200", "0"], [1749257580000, "2473.36000000", "2475.59000000", "2473.24000000", "2475.59000000", "940.81660000", 1749257639999, "2328437.45046000", 1588, "898.45070000", "2223598.32936200", "0"], [1749257640000, "2475.58000000", "2476.08000000", "2475.00000000", "2475.70000000", "255.27340000", 1749257699999, "631890.51181500", 872, "207.88140000", "514569.85865200", "0"], [1749257700000, "2475.70000000", "2475.97000000", "2475.01000000", "2475.97000000", "127.42750000", 1749257759999, "315416.62913200", 1083, "105.37960000", "260834.84227400", "0"], [1749257760000, "2475.97000000", "2477.10000000", "2475.97000000", "2476.46000000", "149.78290000", 1749257819999, "370971.80501500", 980, "78.14100000", "193515.66595300", "0"], [1749257820000, "2476.45000000", "2477.39000000", "2476.45000000", "2477.07000000", "199.98820000", 1749257879999, "495363.48469300", 733, "169.89120000", "420804.00425600", "0"], [1749257880000, "2477.06000000", "2477.06000000", "2476.01000000", "2476.62000000", "289.66530000", 1749257939999, "717412.27652700", 1186, "111.61310000", "276423.64681200", "0"], [1749257940000, "2476.62000000", "2482.59000000", "2476.62000000", "2480.81000000", "1216.24580000", 1749257999999, "3015665.08968600", 5187, "858.06280000", "2127711.25074400", "0"], [1749258000000, "2480.80000000", "2481.18000000", "2477.60000000", "2479.11000000", "359.97090000", 1749258059999, "892189.83807900", 3092, "208.01460000", "515541.95252100", "0"], [1749258060000, "2479.11000000", "2479.85000000", "2478.50000000", "2478.87000000", "96.30400000", 1749258119999, "238748.80789100", 1698, "62.42870000", "154765.14703400", "0"], [1749258120000, "2478.86000000", "2480.95000000", "2478.39000000", "2479.61000000", "193.11060000", 1749258179999, "478886.40545900", 2303, "150.47370000", "373148.29547300", "0"], [1749258180000, "2479.61000000", "2479.61000000", "2476.80000000", "2476.89000000", "243.48900000", 1749258239999, "603240.45684800", 2115, "78.20780000", "193748.32435000", "0"], [1749258240000, "2476.89000000", "2476.92000000", "2473.46000000", "2473.99000000", "337.22210000", 1749258299999, "834640.55745600", 2545, "79.88540000", "197718.41949700", "0"], [1749258300000, "2473.99000000", "2476.00000000", "2473.90000000", "2475.67000000", "197.51350000", 1749258359999, "488835.08668000", 1920, "156.93280000", "388377.88835400", "0"], [1749258360000, "2475.67000000", "2477.83000000", "2474.60000000", "2477.21000000", "229.24640000", 1749258419999, "567599.42277600", 1861, "179.60240000", "444670.33964700", "0"], [1749258420000, "2477.21000000", "2477.39000000", "2474.59000000", "2475.36000000", "150.90950000", 1749258479999, "373701.86313000", 1465, "117.12220000", "290041.87368300", "0"], [1749258480000, "2475.37000000", "2475.37000000", "2474.61000000", "2474.81000000", "63.00120000", 1749258539999, "155928.31405600", 1070, "10.96080000", "27125.83059900", "0"], [1749258540000, "2474.80000000", "2476.07000000", "2474.40000000", "2475.38000000", "92.71810000", 1749258599999, "229469.95806500", 1192, "46.55750000", "115232.00754700", "0"], [1749258600000, "2475.38000000", "2476.54000000", "2475.06000000", "2476.11000000", "121.05290000", 1749258659999, "299709.58918000", 1271, "84.99740000", "210443.94661000", "0"], [1749258660000, "2476.10000000", "2478.40000000", "2475.70000000", "2478.40000000", "167.24130000", 1749258719999, "414320.03945400", 1579, "105.72310000", "261903.18518300", "0"], [1749258720000, "2478.40000000", "2479.20000000", "2478.20000000", "2479.10000000", "84.76290000", 1749258779999, "210114.30724500", 1008, "37.46540000", "92863.07920300", "0"], [1749258780000, "2479.10000000", "2480.41000000", "2479.10000000", "2479.70000000", "108.60330000", 1749258839999, "269319.14861000", 1377, "85.21150000", "211306.47222400", "0"], [1749258840000, "2479.70000000", "2480.20000000", "2479.31000000", "2479.61000000", "144.31610000", 1749258899999, "357851.72126900", 1219, "105.14480000", "260716.90666000", "0"], [1749258900000, "2479.61000000", "2479.61000000", "2477.13000000", "2478.59000000", "245.54570000", 1749258959999, "608406.98703900", 2023, "136.11450000", "337238.23670600", "0"], [1749258960000, "2478.59000000", "2478.59000000", "2475.42000000", "2475.42000000", "40.76170000", 1749259019999, "100966.52082200", 1041, "6.98550000", "17300.05185100", "0"], [1749259020000, "2475.42000000", "2477.07000000", "2475.41000000", "2476.71000000", "557.03960000", 1749259079999, "1379432.33593300", 1490, "334.58180000", "828502.51595300", "0"], [1749259080000, "2476.70000000", "2477.32000000", "2475.21000000", "2477.32000000", "146.58340000", 1749259139999, "362988.10350700", 2151, "71.65060000", "177442.10076500", "0"], [1749259140000, "2477.32000000", "2479.79000000", "2477.00000000", "2477.60000000", "124.61250000", 1749259199999, "308814.60408000", 2499, "81.51180000", "201984.78436900", "0"], [1749259200000, "2477.59000000", "2477.59000000", "2475.11000000", "2475.12000000", "110.44620000", 1749259259999, "273431.47806800", 2212, "73.23610000", "181297.31543300", "0"], [1749259260000, "2475.12000000", "2475.38000000", "2474.50000000", "2474.52000000", "66.21960000", 1749259319999, "163896.52746400", 903, "36.83660000", "91170.08649200", "0"], [1749259320000, "2474.52000000", "2475.07000000", "2474.08000000", "2474.08000000", "179.44460000", 1749259379999, "444053.36488600", 1116, "45.18990000", "111826.49228600", "0"], [1749259380000, "2474.09000000", "2474.09000000", "2471.91000000", "2473.41000000", "282.71970000", 1749259439999, "699110.86540300", 2157, "177.04120000", "437759.98744000", "0"], [1749259440000, "2473.41000000", "2474.38000000", "2473.36000000", "2473.37000000", "125.64720000", 1749259499999, "310801.40003900", 1321, "95.56200000", "236373.26110700", "0"], [1749259500000, "2473.38000000", "2473.99000000", "2472.70000000", "2473.99000000", "42.23080000", 1749259559999, "104453.61609600", 825, "25.00100000", "61839.39212500", "0"], [1749259560000, "2473.98000000", "2474.05000000", "2473.11000000", "2473.11000000", "52.97530000", 1749259619999, "131057.17864600", 514, "33.52180000", "82932.24723100", "0"], [1749259620000, "2473.11000000", "2473.11000000", "2471.35000000", "2472.37000000", "92.18740000", 1749259679999, "227853.18977400", 1270, "62.39980000", "154215.90732800", "0"], [1749259680000, "2472.37000000", "2472.37000000", "2471.01000000", "2471.10000000", "478.19890000", 1749259739999, "1181862.94471600", 1148, "24.36990000", "60225.66098200", "0"], [1749259740000, "2471.10000000", "2471.45000000", "2471.05000000", "2471.06000000", "160.86630000", 1749259799999, "397519.30292700", 548, "41.04850000", "101437.45543600", "0"], [1749259800000, "2471.06000000", "2472.70000000", "2471.06000000", "2472.20000000", "159.94470000", 1749259859999, "395338.03797600", 1411, "132.15020000", "326619.28826700", "0"], [1749259860000, "2472.20000000", "2472.69000000", "2469.70000000", "2469.71000000", "278.83390000", 1749259919999, "689090.71237500", 2024, "32.09440000", "79337.41356700", "0"], [1749259920000, "2469.70000000", "2470.80000000", "2467.32000000", "2468.19000000", "656.99630000", 1749259979999, "1622269.01145700", 3402, "156.89980000", "387314.01597500", "0"], [1749259980000, "2468.19000000", "2468.19000000", "2467.75000000", "2468.09000000", "57.27370000", 1749260039999, "141351.47069000", 911, "12.62910000", "31168.55773900", "0"], [1749260040000, "2468.10000000", "2468.10000000", "2467.33000000", "2467.46000000", "87.84060000", 1749260099999, "216767.09349300", 1091, "30.88810000", "76219.18663300", "0"], [1749260100000, "2467.46000000", "2467.46000000", "2466.59000000", "2466.61000000", "228.55550000", 1749260159999, "563844.55446600", 1242, "49.15320000", "121273.37605200", "0"], [1749260160000, "2466.61000000", "2468.78000000", "2466.50000000", "2468.78000000", "476.13170000", 1749260219999, "1174713.39938900", 2287, "208.79830000", "515219.03071700", "0"], [1749260220000, "2468.78000000", "2468.78000000", "2466.87000000", "2467.06000000", "109.39690000", 1749260279999, "269936.28619100", 1061, "22.01230000", "54310.93374400", "0"], [1749260280000, "2467.07000000", "2469.30000000", "2466.90000000", "2468.50000000", "99.65280000", 1749260339999, "245979.66732600", 1830, "45.03150000", "111123.49894300", "0"], [1749260340000, "2468.51000000", "2469.01000000", "2467.30000000", "2467.59000000", "143.51070000", 1749260399999, "354177.05566200", 1645, "74.16040000", "183019.82340800", "0"], [1749260400000, "2467.59000000", "2470.00000000", "2467.40000000", "2469.99000000", "137.76000000", 1749260459999, "340030.42262700", 2129, "123.79760000", "305569.56108200", "0"], [1749260460000, "2470.00000000", "2470.36000000", "2468.81000000", "2468.81000000", "84.84370000", 1749260519999, "209515.98646800", 1159, "16.54350000", "40851.89932000", "0"], [1749260520000, "2468.80000000", "2469.84000000", "2468.60000000", "2469.84000000", "72.13510000", 1749260579999, "178110.61717400", 1091, "42.01100000", "103738.77695800", "0"], [1749260580000, "2469.84000000", "2470.90000000", "2469.81000000", "2469.81000000", "60.27770000", 1749260639999, "148907.17989100", 1013, "42.46840000", "104912.73664500", "0"], [1749260640000, "2469.82000000", "2470.70000000", "2469.40000000", "2470.69000000", "61.71290000", 1749260699999, "152438.88854700", 1283, "48.28260000", "119267.04355600", "0"], [1749260700000, "2470.70000000", "2472.64000000", "2470.70000000", "2472.10000000", "114.03740000", 1749260759999, "281914.57715300", 1536, "72.92820000", "180278.38316800", "0"], [1749260760000, "2472.11000000", "2473.37000000", "2472.11000000", "2473.36000000", "148.06990000", 1749260819999, "366184.04540300", 1453, "77.82920000", "192462.37154400", "0"], [1749260820000, "2473.37000000", "2474.67000000", "2473.37000000", "2474.31000000", "195.38370000", 1749260879999, "483354.36347200", 852, "183.91520000", "454979.12355700", "0"], [1749260880000, "2474.31000000", "2474.63000000", "2473.36000000", "2473.37000000", "31.66970000", 1749260939999, "78355.06249600", 804, "13.31600000", "32946.63448200", "0"], [1749260940000, "2473.36000000", "2473.37000000", "2471.40000000", "2472.37000000", "85.80710000", 1749260999999, "212144.67253000", 1772, "37.87690000", "93630.99544400", "0"], [1749261000000, "2472.36000000", "2472.68000000", "2471.61000000", "2472.68000000", "80.49810000", 1749261059999, "199014.45716800", 850, "68.13890000", "168461.54811300", "0"], [1749261060000, "2472.68000000", "2473.70000000", "2472.36000000", "2472.37000000", "94.17290000", 1749261119999, "232877.79357000", 1226, "63.19550000", "156272.76132100", "0"], [1749261120000, "2472.37000000", "2473.29000000", "2472.36000000", "2472.92000000", "30.27270000", 1749261179999, "74861.46130900", 740, "14.29780000", "35355.92385200", "0"], [1749261180000, "2472.92000000", "2473.11000000", "2472.70000000", "2473.10000000", "45.92530000", 1749261239999, "113570.48762300", 469, "21.23620000", "52516.56660400", "0"], [1749261240000, "2473.11000000", "2473.11000000", "2471.40000000", "2471.40000000", "100.23350000", 1749261299999, "247761.20054500", 1030, "25.72350000", "63583.58579500", "0"], [1749261300000, "2471.40000000", "2472.56000000", "2471.11000000", "2472.56000000", "142.95730000", 1749261359999, "353359.01081800", 1032, "76.37300000", "188791.52983500", "0"], [1749261360000, "2472.57000000", "2473.04000000", "2472.20000000", "2472.83000000", "38.90130000", 1749261419999, "96189.00986500", 975, "27.02460000", "66819.88417100", "0"], [1749261420000, "2472.84000000", "2472.84000000", "2471.80000000", "2472.01000000", "78.64990000", 1749261479999, "194438.18760200", 542, "12.01770000", "29706.51728600", "0"], [1749261480000, "2472.00000000", "2472.01000000", "2471.01000000", "2471.01000000", "36.60690000", 1749261539999, "90483.92145400", 520, "8.79500000", "21738.01276200", "0"], [1749261540000, "2471.01000000", "2471.30000000", "2470.97000000", "2471.30000000", "73.42840000", 1749261599999, "181445.42594100", 462, "51.83360000", "128084.16604500", "0"], [1749261600000, "2471.30000000", "2472.00000000", "2470.09000000", "2471.02000000", "192.24270000", 1749261659999, "475023.20692900", 2059, "117.32950000", "289909.38753600", "0"], [1749261660000, "2471.02000000", "2471.80000000", "2469.80000000", "2470.50000000", "154.03230000", 1749261719999, "380516.59330600", 1797, "64.04830000", "158221.50623100", "0"], [1749261720000, "2470.51000000", "2471.69000000", "2470.40000000", "2471.09000000", "132.44960000", 1749261779999, "327303.74340700", 1299, "53.57700000", "132379.68808000", "0"], [1749261780000, "2471.10000000", "2472.13000000", "2470.35000000", "2472.13000000", "77.00440000", 1749261839999, "190263.30712000", 911, "38.62940000", "95460.64716600", "0"], [1749261840000, "2472.13000000", "2472.19000000", "2470.70000000", "2470.70000000", "38.91430000", 1749261899999, "96180.70216700", 1179, "8.06170000", "19924.82589500", "0"], [1749261900000, "2470.71000000", "2470.71000000", "2468.96000000", "2469.28000000", "87.99480000", 1749261959999, "217332.36256000", 1332, "39.33050000", "97150.31281200", "0"], [1749261960000, "2469.27000000", "2469.82000000", "2468.35000000", "2469.69000000", "146.82310000", 1749262019999, "362515.49298000", 1358, "73.00100000", "180250.34997700", "0"], [1749262020000, "2469.70000000", "2470.20000000", "2468.80000000", "2468.81000000", "68.02740000", 1749262079999, "168005.52017800", 1062, "48.15210000", "118918.00151800", "0"], [1749262080000, "2468.81000000", "2469.48000000", "2468.50000000", "2468.94000000", "96.97060000", 1749262139999, "239413.21772400", 1282, "73.47680000", "181405.79211700", "0"], [1749262140000, "2468.93000000", "2469.84000000", "2468.93000000", "2469.21000000", "100.19760000", 1749262199999, "247412.80853900", 1070, "67.21370000", "165965.61451400", "0"], [1749262200000, "2469.20000000", "2470.10000000", "2469.00000000", "2470.09000000", "42.28430000", 1749262259999, "104414.13851600", 864, "26.80690000", "66199.37772100", "0"], [1749262260000, "2470.10000000", "2471.01000000", "2469.40000000", "2470.10000000", "66.39300000", 1749262319999, "163999.29212700", 1498, "44.83800000", "110749.61872600", "0"], [1749262320000, "2470.10000000", "2470.58000000", "2469.69000000", "2470.58000000", "49.37620000", 1749262379999, "121965.28962500", 949, "40.34990000", "99669.65527100", "0"], [1749262380000, "2470.61000000", "2471.30000000", "2470.61000000", "2471.02000000", "52.56870000", 1749262439999, "129903.71455300", 764, "27.19250000", "67192.72314100", "0"], [1749262440000, "2471.01000000", "2471.20000000", "2470.30000000", "2470.31000000", "79.48360000", 1749262499999, "196394.16163300", 796, "46.01480000", "113695.25875600", "0"], [1749262500000, "2470.31000000", "2473.03000000", "2470.31000000", "2473.03000000", "235.88950000", 1749262559999, "583032.22286100", 1731, "231.10030000", "571196.20703300", "0"], [1749262560000, "2473.02000000", "2474.61000000", "2473.02000000", "2473.74000000", "138.66920000", 1749262619999, "343079.34477700", 1194, "103.10820000", "255096.54451400", "0"], [1749262620000, "2473.73000000", "2474.38000000", "2472.79000000", "2474.37000000", "83.47980000", 1749262679999, "206517.40991500", 1081, "66.88400000", "165464.33194000", "0"], [1749262680000, "2474.37000000", "2475.60000000", "2473.51000000", "2474.19000000", "149.56130000", 1749262739999, "370087.56230400", 1647, "118.66110000", "293621.40563400", "0"], [1749262740000, "2474.19000000", "2474.38000000", "2473.36000000", "2473.91000000", "67.42150000", 1749262799999, "166806.29618100", 984, "44.19970000", "109353.41504600", "0"], [1749262800000, "2473.91000000", "2473.91000000", "2472.36000000", "2472.87000000", "288.97440000", 1749262859999, "714665.74951900", 1252, "126.58880000", "313051.19850600", "0"], [1749262860000, "2472.86000000", "2473.67000000", "2471.51000000", "2473.67000000", "125.96960000", 1749262919999, "311479.52425100", 1498, "77.00180000", "190428.92916500", "0"], [1749262920000, "2473.70000000", "2473.70000000", "2471.50000000", "2471.81000000", "100.54420000", 1749262979999, "248540.99890700", 1087, "62.81930000", "155264.71525000", "0"], [1749262980000, "2471.81000000", "2473.37000000", "2471.81000000", "2472.80000000", "49.86000000", 1749263039999, "123279.93826800", 1072, "38.04300000", "94057.10783100", "0"], [1749263040000, "2472.81000000", "2472.97000000", "2471.44000000", "2472.96000000", "160.66630000", 1749263099999, "397219.08675300", 1529, "128.24100000", "317064.56014300", "0"], [1749263100000, "2472.96000000", "2473.70000000", "2472.96000000", "2473.30000000", "54.24230000", 1749263159999, "134164.08289000", 661, "35.61310000", "88082.72348000", "0"], [1749263160000, "2473.30000000", "2473.31000000", "2472.70000000", "2472.88000000", "20.26200000", 1749263219999, "50107.97526600", 387, "10.68530000", "26423.83531300", "0"], [1749263220000, "2472.88000000", "2473.99000000", "2472.72000000", "2473.99000000", "79.71150000", 1749263279999, "197145.09969600", 791, "69.09120000", "170882.26123500", "0"], [1749263280000, "2473.99000000", "2474.60000000", "2473.60000000", "2473.60000000", "30.75830000", 1749263339999, "76101.87755100", 754, "16.18450000", "40042.56955000", "0"], [1749263340000, "2473.61000000", "2474.06000000", "2473.20000000", "2473.20000000", "73.22500000", 1749263399999, "181133.20660000", 592, "39.47150000", "97635.42127200", "0"], [1749263400000, "2473.21000000", "2473.21000000", "2471.28000000", "2471.30000000", "101.38010000", 1749263459999, "250608.17830000", 1062, "39.84470000", "98494.27261800", "0"], [1749263460000, "2471.31000000", "2471.99000000", "2471.30000000", "2471.90000000", "71.57560000", 1749263519999, "176912.33273900", 814, "51.26920000", "126717.61196800", "0"], [1749263520000, "2471.90000000", "2472.20000000", "2471.28000000", "2471.88000000", "65.97300000", 1749263579999, "163067.24022600", 1014, "51.52150000", "127346.39166200", "0"], [1749263580000, "2471.89000000", "2472.53000000", "2471.70000000", "2472.52000000", "68.11280000", 1749263639999, "168374.81979100", 911, "43.42310000", "107343.22044500", "0"], [1749263640000, "2472.52000000", "2473.04000000", "2471.70000000", "2471.71000000", "43.34920000", 1749263699999, "107184.86852300", 1031, "16.54220000", "40902.85406400", "0"], [1749263700000, "2471.71000000", "2471.71000000", "2470.78000000", "2470.78000000", "27.81080000", 1749263759999, "68727.53035300", 485, "4.15410000", "10266.50528700", "0"], [1749263760000, "2470.79000000", "2472.63000000", "2470.78000000", "2471.59000000", "127.59510000", 1749263819999, "315364.40767500", 1743, "104.60290000", "258535.55997200", "0"], [1749263820000, "2471.60000000", "2473.43000000", "2470.81000000", "2473.04000000", "233.90760000", 1749263879999, "578202.10047900", 1476, "175.26810000", "433267.46490500", "0"], [1749263880000, "2473.04000000", "2474.06000000", "2473.03000000", "2474.06000000", "126.31550000", 1749263939999, "312444.18465900", 1072, "86.97970000", "215134.48418400", "0"], [1749263940000, "2474.06000000", "2474.60000000", "2473.10000000", "2473.11000000", "166.09970000", 1749263999999, "410951.31494400", 963, "115.40700000", "285527.82405200", "0"], [1749264000000, "2473.11000000", "2473.20000000", "2471.63000000", "2473.19000000", "148.88360000", 1749264059999, "368137.06053600", 1541, "89.89600000", "222263.98042600", "0"], [1749264060000, "2473.19000000", "2473.20000000", "2471.71000000", "2472.89000000", "56.30060000", 1749264119999, "139203.22470000", 1158, "31.50000000", "77882.48984000", "0"], [1749264120000, "2472.89000000", "2473.62000000", "2472.88000000", "2473.37000000", "57.20230000", 1749264179999, "141467.13456800", 619, "48.66360000", "120348.14831600", "0"], [1749264180000, "2473.37000000", "2473.90000000", "2473.04000000", "2473.05000000", "50.17920000", 1749264239999, "124116.90552200", 788, "31.62620000", "78225.27934200", "0"], [1749264240000, "2473.04000000", "2473.05000000", "2471.64000000", "2471.65000000", "71.94790000", 1749264299999, "177859.31774200", 727, "43.87010000", "108437.30665900", "0"], [1749264300000, "2471.65000000", "2472.30000000", "2471.20000000", "2472.29000000", "89.98440000", 1749264359999, "222411.03036100", 809, "59.29430000", "146559.82683100", "0"], [1749264360000, "2472.29000000", "2473.80000000", "2472.29000000", "2473.24000000", "78.32930000", 1749264419999, "193739.18316500", 999, "49.78690000", "123134.52547600", "0"], [1749264420000, "2473.25000000", "2474.05000000", "2472.36000000", "2474.05000000", "121.42240000", 1749264479999, "300271.03257200", 1202, "84.28740000", "208445.79943300", "0"], [1749264480000, "2474.05000000", "2474.79000000", "2474.04000000", "2474.79000000", "34.15670000", 1749264539999, "84515.19817800", 485, "33.59890000", "83134.85052900", "0"], [1749264540000, "2474.79000000", "2475.80000000", "2474.07000000", "2475.74000000", "408.36620000", 1749264599999, "1010825.53330300", 1810, "371.27100000", "919002.68557300", "0"], [1749264600000, "2475.73000000", "2476.13000000", "2474.64000000", "2474.80000000", "60.91260000", 1749264659999, "150781.03581000", 991, "45.96290000", "113774.58528200", "0"], [1749264660000, "2474.80000000", "2475.38000000", "2474.65000000", "2475.37000000", "83.80310000", 1749264719999, "207415.58299800", 765, "50.38490000", "124700.40701700", "0"], [1749264720000, "2475.38000000", "2477.04000000", "2475.37000000", "2476.39000000", "312.70900000", 1749264779999, "774396.95114300", 1767, "244.32820000", "605036.28585500", "0"], [1749264780000, "2476.39000000", "2478.02000000", "2476.38000000", "2478.01000000", "103.10310000", 1749264839999, "255427.36583800", 1123, "89.61110000", "222001.32810600", "0"], [1749264840000, "2478.02000000", "2481.50000000", "2478.02000000", "2480.82000000", "423.30820000", 1749264899999, "1049737.72086800", 2528, "256.99410000", "637243.83000100", "0"], [1749264900000, "2480.81000000", "2480.81000000", "2478.79000000", "2479.31000000", "162.80220000", 1749264959999, "403665.83830000", 1539, "56.06900000", "139018.93220500", "0"], [1749264960000, "2479.31000000", "2481.20000000", "2478.76000000", "2481.12000000", "663.46670000", 1749265019999, "1645044.54149200", 1288, "491.82250000", "1219463.06922500", "0"], [1749265020000, "2481.12000000", "2481.12000000", "2479.86000000", "2479.91000000", "663.84520000", 1749265079999, "1646505.59841800", 1756, "277.19860000", "687494.68884300", "0"], [1749265080000, "2479.90000000", "2482.00000000", "2479.39000000", "2481.39000000", "398.66620000", 1749265139999, "988922.31949100", 1525, "318.27390000", "789485.38999500", "0"], [1749265140000, "2481.38000000", "2481.39000000", "2479.98000000", "2479.99000000", "80.64760000", 1749265199999, "200057.77355300", 519, "9.06590000", "22487.07704300", "0"], [1749265200000, "2479.98000000", "2479.98000000", "2477.99000000", "2478.00000000", "581.51370000", 1749265259999, "1441369.52974600", 1829, "112.48860000", "278774.36767700", "0"], [1749265260000, "2478.00000000", "2479.89000000", "2477.51000000", "2479.89000000", "338.81000000", 1749265319999, "839622.76440300", 2010, "317.78000000", "787508.41228700", "0"], [1749265320000, "2479.89000000", "2481.20000000", "2479.88000000", "2481.12000000", "68.99430000", 1749265379999, "171146.80616400", 1553, "47.36970000", "117502.63525700", "0"], [1749265380000, "2481.12000000", "2485.29000000", "2480.98000000", "2484.09000000", "889.59270000", 1749265439999, "2208970.33235600", 4397, "412.88180000", "1025164.63574000", "0"], [1749265440000, "2484.10000000", "2485.61000000", "2483.13000000", "2483.78000000", "231.67240000", 1749265499999, "575517.95808700", 3298, "164.45250000", "408498.85556600", "0"], [1749265500000, "2483.78000000", "2484.89000000", "2483.02000000", "2484.51000000", "96.41250000", 1749265559999, "239451.01571800", 1980, "56.58050000", "140527.20017000", "0"], [1749265560000, "2484.50000000", "2486.80000000", "2483.80000000", "2484.88000000", "299.48700000", 1749265619999, "744391.95443600", 2927, "197.98480000", "492130.84339400", "0"], [1749265620000, "2484.88000000", "2486.15000000", "2484.51000000", "2485.53000000", "179.16850000", 1749265679999, "445371.03090800", 1410, "97.46600000", "242289.64921900", "0"], [1749265680000, "2485.53000000", "2485.81000000", "2484.66000000", "2485.43000000", "332.88230000", 1749265739999, "827305.53013400", 1459, "118.49440000", "294495.33317900", "0"], [1749265740000, "2485.43000000", "2485.80000000", "2483.70000000", "2483.80000000", "318.90480000", 1749265799999, "792467.28509000", 1851, "166.37290000", "413446.13229900", "0"], [1749265800000, "2483.80000000", "2486.40000000", "2483.42000000", "2486.39000000", "463.43090000", 1749265859999, "1151714.99066700", 1798, "176.61600000", "438888.48453800", "0"], [1749265860000, "2486.39000000", "2486.40000000", "2484.60000000", "2486.09000000", "473.80800000", 1749265919999, "1177707.70597900", 1915, "160.96510000", "400031.06183900", "0"], [1749265920000, "2486.10000000", "2488.31000000", "2486.10000000", "2487.17000000", "319.34680000", 1749265979999, "794194.83228300", 2133, "260.15910000", "646975.50665700", "0"], [1749265980000, "2487.18000000", "2487.18000000", "2485.91000000", "2486.17000000", "213.24380000", 1749266039999, "530228.80710600", 1322, "106.53680000", "264896.46830400", "0"], [1749266040000, "2486.16000000", "2487.97000000", "2486.16000000", "2486.81000000", "363.59300000", 1749266099999, "904288.57881800", 1411, "202.50920000", "503643.79416900", "0"], [1749266100000, "2486.81000000", "2487.44000000", "2486.71000000", "2487.30000000", "86.66390000", 1749266159999, "215533.86816700", 850, "63.18210000", "157132.96117100", "0"], [1749266160000, "2487.29000000", "2489.57000000", "2487.29000000", "2489.21000000", "177.15510000", 1749266219999, "440905.19737500", 2671, "100.52890000", "250187.12552900", "0"], [1749266220000, "2489.20000000", "2489.21000000", "2486.80000000", "2487.21000000", "214.89510000", 1749266279999, "534638.16420200", 2172, "66.71760000", "165953.85528500", "0"], [1749266280000, "2487.20000000", "2487.21000000", "2484.42000000", "2484.72000000", "226.79000000", 1749266339999, "563645.38001500", 1510, "111.44000000", "276930.36944300", "0"], [1749266340000, "2484.72000000", "2484.80000000", "2484.32000000", "2484.79000000", "157.43270000", 1749266399999, "391160.19511600", 558, "26.49270000", "65826.08037500", "0"], [1749266400000, "2484.80000000", "2485.10000000", "2484.16000000", "2484.91000000", "96.85040000", 1749266459999, "240642.83395600", 1159, "60.64700000", "150690.66165100", "0"], [1749266460000, "2484.90000000", "2484.90000000", "2484.00000000", "2484.61000000", "108.15860000", 1749266519999, "268704.91121400", 961, "73.78560000", "183306.08793400", "0"], [1749266520000, "2484.60000000", "2486.10000000", "2484.30000000", "2486.10000000", "102.28490000", 1749266579999, "254170.98885600", 1181, "69.59980000", "172956.79050000", "0"], [1749266580000, "2486.10000000", "2487.92000000", "2486.10000000", "2487.18000000", "132.60800000", 1749266639999, "329792.28596000", 1985, "95.83580000", "238336.41161700", "0"], [1749266640000, "2487.18000000", "2492.41000000", "2487.17000000", "2491.35000000", "409.87560000", 1749266699999, "1020783.87943200", 2969, "314.72740000", "783766.51616700", "0"], [1749266700000, "2491.34000000", "2492.00000000", "2489.60000000", "2489.92000000", "157.54310000", 1749266759999, "392359.88721000", 1623, "78.24900000", "194865.97733800", "0"], [1749266760000, "2489.91000000", "2492.68000000", "2489.20000000", "2492.68000000", "300.57650000", 1749266819999, "748765.00404200", 1280, "272.80750000", "679591.02579500", "0"], [1749266820000, "2492.68000000", "2492.68000000", "2491.22000000", "2491.92000000", "198.15680000", 1749266879999, "493782.43361500", 1002, "56.59080000", "141014.70748200", "0"], [1749266880000, "2491.93000000", "2491.93000000", "2490.90000000", "2491.56000000", "237.93550000", 1749266939999, "592760.71061900", 933, "141.56210000", "352662.90349900", "0"], [1749266940000, "2491.57000000", "2491.57000000", "2490.20000000", "2490.21000000", "243.76450000", 1749266999999, "607124.14536600", 1133, "62.29550000", "155151.38284700", "0"], [1749267000000, "2490.20000000", "2491.17000000", "2489.19000000", "2489.20000000", "87.51640000", 1749267059999, "217918.81182900", 1181, "34.93960000", "87014.58340700", "0"], [1749267060000, "2489.20000000", "2489.20000000", "2488.00000000", "2488.54000000", "154.19130000", 1749267119999, "383720.91701900", 1429, "70.84990000", "176301.79155700", "0"], [1749267120000, "2488.55000000", "2488.55000000", "2487.02000000", "2487.03000000", "230.35030000", 1749267179999, "573042.51314200", 1190, "99.84900000", "248371.02721100", "0"], [1749267180000, "2487.03000000", "2488.08000000", "2486.42000000", "2487.10000000", "149.28840000", 1749267239999, "371299.40850100", 1626, "57.05740000", "141909.40777500", "0"], [1749267240000, "2487.11000000", "2487.80000000", "2487.10000000", "2487.79000000", "60.10230000", 1749267299999, "149505.74091800", 589, "35.02860000", "87129.46005100", "0"], [1749267300000, "2487.80000000", "2488.70000000", "2487.79000000", "2488.70000000", "286.22040000", 1749267359999, "712156.53610500", 892, "246.57840000", "613524.07392500", "0"], [1749267360000, "2488.70000000", "2488.70000000", "2487.13000000", "2488.70000000", "585.21160000", 1749267419999, "1455941.05131000", 1537, "101.85300000", "253411.60452500", "0"], [1749267420000, "2488.69000000", "2488.70000000", "2487.96000000", "2487.97000000", "264.58930000", 1749267479999, "658319.21440500", 429, "108.44430000", "269808.43935700", "0"], [1749267480000, "2487.97000000", "2488.56000000", "2486.99000000", "2487.96000000", "969.11300000", 1749267539999, "2410753.82571900", 1683, "507.77960000", "1263104.24364900", "0"], [1749267540000, "2487.96000000", "2487.97000000", "2486.71000000", "2487.97000000", "541.65660000", 1749267599999, "1347562.66193100", 1937, "373.98960000", "930433.49354900", "0"], [1749267600000, "2487.97000000", "2490.07000000", "2487.96000000", "2488.51000000", "333.95720000", 1749267659999, "831136.66712800", 2067, "299.48500000", "745330.51414600", "0"], [1749267660000, "2488.51000000", "2491.60000000", "2488.51000000", "2491.13000000", "254.01820000", 1749267719999, "632513.58100100", 3009, "219.61720000", "546868.07467200", "0"], [1749267720000, "2491.14000000", "2492.69000000", "2489.91000000", "2492.41000000", "365.11550000", 1749267779999, "909811.55970400", 2933, "309.74650000", "771872.28085300", "0"], [1749267780000, "2492.41000000", "2492.47000000", "2492.27000000", "2492.28000000", "76.89090000", 1749267839999, "191646.10554800", 283, "63.91830000", "159312.95301400", "0"], [1749267840000, "2492.27000000", "2492.28000000", "2490.70000000", "2490.71000000", "72.11830000", 1749267899999, "179695.38893300", 895, "35.08310000", "87407.00647300", "0"], [1749267900000, "2490.70000000", "2491.20000000", "2490.21000000", "2491.06000000", "140.78510000", 1749267959999, "350670.52197300", 1600, "106.94370000", "266376.13174900", "0"], [1749267960000, "2491.06000000", "2491.97000000", "2490.21000000", "2490.22000000", "189.65450000", 1749268019999, "472471.40442900", 1805, "141.44400000", "352360.01379100", "0"], [1749268020000, "2490.22000000", "2492.27000000", "2490.22000000", "2492.26000000", "72.46990000", 1749268079999, "180557.28302600", 781, "59.63810000", "148579.12554400", "0"], [1749268080000, "2492.27000000", "2493.47000000", "2491.98000000", "2492.32000000", "278.06180000", 1749268139999, "693136.61812400", 1387, "216.46510000", "539589.35697000", "0"], [1749268140000, "2492.31000000", "2492.77000000", "2491.80000000", "2491.81000000", "113.96940000", 1749268199999, "284056.20907900", 789, "42.34350000", "105534.96286700", "0"], [1749268200000, "2491.81000000", "2492.13000000", "2491.50000000", "2491.51000000", "88.93570000", 1749268259999, "221613.21630700", 668, "55.80410000", "139056.25204700", "0"], [1749268260000, "2491.51000000", "2491.70000000", "2491.45000000", "2491.45000000", "58.87830000", 1749268319999, "146700.67968900", 389, "29.17320000", "72686.70373400", "0"], [1749268320000, "2491.45000000", "2491.46000000", "2491.40000000", "2491.46000000", "38.11930000", 1749268379999, "94972.45555200", 232, "26.32690000", "65592.32759900", "0"], [1749268380000, "2491.46000000", "2491.46000000", "2490.50000000", "2490.80000000", "85.11310000", 1749268439999, "212031.78623600", 1030, "46.32750000", "115413.58113100", "0"], [1749268440000, "2490.80000000", "2490.80000000", "2489.94000000", "2489.95000000", "107.98720000", 1749268499999, "268906.50502300", 477, "17.89410000", "44556.41776300", "0"], [1749268500000, "2489.95000000", "2490.80000000", "2489.60000000", "2490.80000000", "81.04420000", 1749268559999, "201793.96732800", 639, "54.05690000", "134597.91539700", "0"], [1749268560000, "2490.79000000", "2490.79000000", "2489.58000000", "2489.58000000", "61.72180000", 1749268619999, "153687.12573900", 503, "23.89320000", "59490.28104000", "0"], [1749268620000, "2489.59000000", "2490.31000000", "2489.44000000", "2489.44000000", "98.24490000", 1749268679999, "244603.56689300", 736, "69.94660000", "174145.08866400", "0"], [1749268680000, "2489.44000000", "2489.45000000", "2487.60000000", "2489.00000000", "130.79940000", 1749268739999, "325494.52704500", 1153, "81.35410000", "202441.24338200", "0"], [1749268740000, "2489.00000000", "2489.00000000", "2488.35000000", "2488.98000000", "144.93550000", 1749268799999, "360682.12653800", 653, "55.13680000", "137210.92228500", "0"], [1749268800000, "2488.99000000", "2488.99000000", "2486.90000000", "2488.18000000", "225.94710000", 1749268859999, "562157.26808800", 1484, "91.98270000", "228850.52248300", "0"], [1749268860000, "2488.19000000", "2489.20000000", "2487.97000000", "2488.40000000", "95.94280000", 1749268919999, "238760.17813300", 1631, "54.89700000", "136610.90884200", "0"], [1749268920000, "2488.40000000", "2489.50000000", "2488.21000000", "2488.44000000", "73.44390000", 1749268979999, "182786.78767000", 1198, "45.27870000", "112692.13185000", "0"], [1749268980000, "2488.45000000", "2489.00000000", "2485.20000000", "2486.29000000", "247.51540000", 1749269039999, "615452.27668800", 1716, "64.46210000", "160269.42806900", "0"], [1749269040000, "2486.30000000", "2487.44000000", "2485.61000000", "2486.29000000", "99.48310000", 1749269099999, "247366.80705900", 1763, "61.03400000", "151753.70143800", "0"], [1749269100000, "2486.28000000", "2487.39000000", "2485.61000000", "2486.69000000", "122.17330000", 1749269159999, "303819.54036000", 1560, "51.19940000", "127294.63711100", "0"], [1749269160000, "2486.70000000", "2487.48000000", "2484.39000000", "2484.40000000", "206.91450000", 1749269219999, "514359.49061300", 1821, "65.78160000", "163559.06608400", "0"], [1749269220000, "2484.40000000", "2485.58000000", "2484.31000000", "2485.30000000", "188.34990000", 1749269279999, "468062.94957600", 1681, "62.72930000", "155882.60872800", "0"], [1749269280000, "2485.29000000", "2487.18000000", "2484.43000000", "2486.21000000", "82.77310000", 1749269339999, "205749.68822900", 1547, "63.60060000", "158092.13496100", "0"], [1749269340000, "2486.21000000", "2486.70000000", "2484.61000000", "2484.85000000", "94.90490000", 1749269399999, "235895.24329800", 1058, "68.23240000", "169599.47972400", "0"], [1749269400000, "2484.86000000", "2484.86000000", "2483.70000000", "2483.91000000", "177.86990000", 1749269459999, "441862.75525300", 1043, "65.43390000", "162543.22756500", "0"], [1749269460000, "2483.91000000", "2484.39000000", "2482.69000000", "2483.90000000", "428.08000000", 1749269519999, "1063115.02732000", 1944, "107.85300000", "267848.09713400", "0"], [1749269520000, "2483.90000000", "2483.90000000", "2482.60000000", "2483.48000000", "145.83340000", 1749269579999, "362117.58224000", 1261, "66.91310000", "166143.25744200", "0"], [1749269580000, "2483.49000000", "2483.49000000", "2482.69000000", "2483.17000000", "80.86620000", 1749269639999, "200781.36045100", 651, "47.51060000", "117958.49895700", "0"], [1749269640000, "2483.18000000", "2483.50000000", "2483.13000000", "2483.14000000", "73.92150000", 1749269699999, "183571.88922000", 504, "58.49080000", "145251.75967200", "0"], [1749269700000, "2483.14000000", "2484.04000000", "2483.13000000", "2483.30000000", "114.58040000", 1749269759999, "284577.76251300", 821, "49.44840000", "122803.87199500", "0"], [1749269760000, "2483.30000000", "2484.51000000", "2483.30000000", "2484.31000000", "109.47740000", 1749269819999, "271953.26131400", 754, "71.97480000", "178781.03272400", "0"], [1749269820000, "2484.31000000", "2487.09000000", "2484.31000000", "2486.11000000", "96.46920000", 1749269879999, "239827.46616300", 1977, "67.75100000", "168418.06714200", "0"], [1749269880000, "2486.10000000", "2486.16000000", "2485.50000000", "2486.16000000", "72.25730000", 1749269939999, "179633.15713600", 626, "52.73360000", "131101.76181800", "0"], [1749269940000, "2486.16000000", "2486.16000000", "2485.42000000", "2485.43000000", "130.57570000", 1749269999999, "324596.00598000", 1049, "74.79710000", "185934.61662700", "0"], [1749270000000, "2485.43000000", "2485.69000000", "2485.20000000", "2485.69000000", "93.31230000", 1749270059999, "231912.63505300", 521, "49.01010000", "121805.44700400", "0"], [1749270060000, "2485.69000000", "2485.89000000", "2485.30000000", "2485.69000000", "69.99450000", 1749270119999, "173977.24203700", 990, "54.35510000", "135103.99826600", "0"], [1749270120000, "2485.70000000", "2486.30000000", "2484.80000000", "2486.30000000", "70.76670000", 1749270179999, "175890.49718500", 1547, "40.93030000", "101733.74402200", "0"], [1749270180000, "2486.30000000", "2486.70000000", "2486.16000000", "2486.17000000", "67.69580000", 1749270239999, "168316.63233600", 616, "22.59470000", "56180.28530200", "0"], [1749270240000, "2486.17000000", "2486.29000000", "2485.30000000", "2486.29000000", "75.81710000", 1749270299999, "188447.34597600", 903, "54.98760000", "136672.35266600", "0"], [1749270300000, "2486.30000000", "2487.18000000", "2485.71000000", "2485.71000000", "58.05200000", 1749270359999, "144354.50747300", 1040, "25.40290000", "63170.18312300", "0"], [1749270360000, "2485.70000000", "2485.71000000", "2485.70000000", "2485.70000000", "46.48040000", 1749270419999, "115536.59311200", 104, "26.28320000", "65332.41307200", "0"], [1749270420000, "2485.71000000", "2485.71000000", "2484.59000000", "2484.60000000", "183.22710000", 1749270479999, "455370.17544600", 556, "45.92700000", "114135.79055300", "0"], [1749270480000, "2484.59000000", "2484.59000000", "2483.40000000", "2483.41000000", "120.57700000", 1749270539999, "299492.83124600", 729, "78.06970000", "193898.52021200", "0"], [1749270540000, "2483.40000000", "2483.80000000", "2482.81000000", "2483.79000000", "118.42140000", 1749270599999, "294059.82527100", 602, "70.52890000", "175141.05543100", "0"], [1749270600000, "2483.80000000", "2484.20000000", "2482.90000000", "2483.31000000", "89.93790000", 1749270659999, "223350.45602000", 1131, "69.82820000", "173408.31890400", "0"], [1749270660000, "2483.32000000", "2484.13000000", "2483.14000000", "2484.10000000", "46.86040000", 1749270719999, "116385.69492900", 1170, "27.61520000", "68584.78243000", "0"], [1749270720000, "2484.09000000", "2484.10000000", "2482.75000000", "2482.75000000", "74.96490000", 1749270779999, "186152.26859700", 387, "1.87110000", "4646.42912600", "0"], [1749270780000, "2482.75000000", "2482.76000000", "2481.66000000", "2481.66000000", "138.59650000", 1749270839999, "344034.71676600", 600, "65.26970000", "162017.62303800", "0"], [1749270840000, "2481.66000000", "2481.67000000", "2480.00000000", "2480.99000000", "301.42040000", 1749270899999, "747812.83781500", 1421, "125.67350000", "311767.98383400", "0"], [1749270900000, "2481.00000000", "2481.41000000", "2480.67000000", "2481.39000000", "50.87050000", 1749270959999, "126214.83478000", 892, "21.14140000", "52456.54625800", "0"], [1749270960000, "2481.39000000", "2481.39000000", "2480.10000000", "2480.90000000", "71.31850000", 1749271019999, "176928.11425100", 861, "38.04200000", "94366.82188300", "0"], [1749271020000, "2480.90000000", "2483.85000000", "2480.89000000", "2482.53000000", "415.86120000", 1749271079999, "1032414.97122100", 1524, "329.60430000", "818211.39682400", "0"], [1749271080000, "2482.53000000", "2485.60000000", "2482.52000000", "2485.15000000", "381.34200000", 1749271139999, "947353.03336600", 1147, "328.25910000", "815430.35227300", "0"], [1749271140000, "2485.16000000", "2485.16000000", "2484.43000000", "2484.88000000", "103.47230000", 1749271199999, "257113.89215600", 738, "76.67990000", "190538.16093700", "0"], [1749271200000, "2484.88000000", "2485.85000000", "2484.47000000", "2485.84000000", "193.07360000", 1749271259999, "479886.66838400", 1109, "129.80750000", "322635.28907100", "0"], [1749271260000, "2485.85000000", "2486.08000000", "2485.20000000", "2485.39000000", "164.15310000", 1749271319999, "408024.75480700", 841, "115.38660000", "286803.76939700", "0"], [1749271320000, "2485.40000000", "2486.10000000", "2485.33000000", "2485.86000000", "136.69220000", 1749271379999, "339765.27186700", 930, "95.22750000", "236695.57224000", "0"], [1749271380000, "2485.87000000", "2487.18000000", "2485.87000000", "2487.18000000", "75.41910000", 1749271439999, "187551.02681500", 682, "70.03260000", "174157.17749800", "0"], [1749271440000, "2487.18000000", "2488.81000000", "2487.18000000", "2488.75000000", "176.91380000", 1749271499999, "440222.47834900", 1015, "136.69580000", "340132.80144700", "0"], [1749271500000, "2488.71000000", "2489.19000000", "2488.49000000", "2489.14000000", "159.69520000", 1749271559999, "397464.63064600", 756, "58.68960000", "146074.03790400", "0"], [1749271560000, "2489.13000000", "2489.62000000", "2488.60000000", "2488.70000000", "241.52220000", 1749271619999, "601207.52693800", 789, "189.04340000", "470577.64522900", "0"], [1749271620000, "2488.71000000", "2489.83000000", "2488.71000000", "2489.39000000", "186.45530000", 1749271679999, "464168.11859100", 768, "162.28740000", "403997.39176200", "0"], [1749271680000, "2489.38000000", "2489.39000000", "2487.77000000", "2489.12000000", "198.96910000", 1749271739999, "495141.59160100", 1410, "128.67530000", "320209.75618800", "0"], [1749271740000, "2489.12000000", "2489.12000000", "2487.66000000", "2487.83000000", "228.35220000", 1749271799999, "568170.05419000", 1173, "150.52320000", "374493.86762200", "0"], [1749271800000, "2487.83000000", "2488.44000000", "2487.82000000", "2488.02000000", "225.76180000", 1749271859999, "561728.88225100", 493, "211.25800000", "525642.75723500", "0"], [1749271860000, "2488.01000000", "2489.04000000", "2487.19000000", "2487.20000000", "137.67700000", 1749271919999, "342543.38952500", 1031, "67.10180000", "166969.27786400", "0"], [1749271920000, "2487.20000000", "2488.32000000", "2486.62000000", "2488.32000000", "65.06810000", 1749271979999, "161833.05050700", 895, "45.91010000", "114187.90621500", "0"], [1749271980000, "2488.32000000", "2489.30000000", "2487.97000000", "2488.51000000", "148.73940000", 1749272039999, "370189.61196900", 696, "114.06240000", "283895.80749800", "0"], [1749272040000, "2488.51000000", "2488.94000000", "2488.20000000", "2488.50000000", "75.45870000", 1749272099999, "187784.38281400", 553, "55.59340000", "138347.88943200", "0"], [1749272100000, "2488.50000000", "2490.00000000", "2488.50000000", "2489.30000000", "104.21970000", 1749272159999, "259477.39841900", 719, "92.09360000", "229286.76658000", "0"], [1749272160000, "2489.31000000", "2490.95000000", "2489.31000000", "2489.98000000", "651.95880000", 1749272219999, "1623589.02789600", 1000, "610.97160000", "1521511.79899800", "0"], [1749272220000, "2489.96000000", "2489.96000000", "2489.46000000", "2489.46000000", "68.11820000", 1749272279999, "169584.97019500", 291, "16.35390000", "40712.54494500", "0"], [1749272280000, "2489.47000000", "2489.47000000", "2489.22000000", "2489.47000000", "50.77220000", 1749272339999, "126387.58475000", 316, "19.25110000", "47922.63067200", "0"], [1749272340000, "2489.47000000", "2490.04000000", "2489.46000000", "2490.04000000", "36.70890000", 1749272399999, "91396.52388000", 310, "30.97280000", "77114.01688300", "0"], [1749272400000, "2490.04000000", "2490.04000000", "2488.44000000", "2488.60000000", "150.89090000", 1749272459999, "375546.31594700", 852, "80.30890000", "199853.52422900", "0"], [1749272460000, "2488.60000000", "2488.60000000", "2488.00000000", "2488.32000000", "44.05460000", 1749272519999, "109621.86276700", 525, "19.65570000", "48909.11628800", "0"], [1749272520000, "2488.33000000", "2488.70000000", "2488.11000000", "2488.42000000", "155.22490000", 1749272579999, "386282.10056700", 683, "27.26070000", "67834.14675400", "0"], [1749272580000, "2488.41000000", "2488.42000000", "2487.90000000", "2487.91000000", "22.75750000", 1749272639999, "56623.83596700", 364, "8.86910000", "22066.01562100", "0"], [1749272640000, "2487.91000000", "2487.91000000", "2487.30000000", "2487.70000000", "33.74130000", 1749272699999, "83936.24214800", 445, "7.75310000", "19285.42112000", "0"], [1749272700000, "2487.69000000", "2488.10000000", "2486.81000000", "2486.81000000", "90.11210000", 1749272759999, "224174.75836800", 1111, "53.25500000", "132486.39927200", "0"], [1749272760000, "2486.80000000", "2486.80000000", "2485.50000000", "2485.80000000", "121.17270000", 1749272819999, "301271.19719000", 790, "18.57910000", "46185.63831300", "0"], [1749272820000, "2485.81000000", "2486.30000000", "2485.81000000", "2486.30000000", "64.21100000", 1749272879999, "159637.87209300", 456, "41.48900000", "103144.47882300", "0"], [1749272880000, "2486.30000000", "2487.13000000", "2486.10000000", "2486.70000000", "118.88960000", 1749272939999, "295627.03997800", 772, "87.58990000", "217803.46145400", "0"], [1749272940000, "2486.71000000", "2488.19000000", "2486.71000000", "2488.19000000", "46.60690000", 1749272999999, "115938.90929200", 716, "40.83920000", "101589.06666900", "0"], [1749273000000, "2488.19000000", "2490.40000000", "2488.19000000", "2489.71000000", "189.30340000", 1749273059999, "471305.28115300", 1586, "61.29820000", "152594.10211700", "0"], [1749273060000, "2489.71000000", "2490.20000000", "2488.80000000", "2488.80000000", "67.88200000", 1749273119999, "168982.30562200", 886, "13.53290000", "33690.21331100", "0"], [1749273120000, "2488.81000000", "2489.60000000", "2488.81000000", "2489.59000000", "38.89600000", 1749273179999, "96816.33700800", 484, "38.09880000", "94832.00131100", "0"], [1749273180000, "2489.60000000", "2490.42000000", "2489.59000000", "2490.39000000", "31.26910000", 1749273239999, "77865.67837200", 647, "21.68610000", "54001.48732100", "0"], [1749273240000, "2490.40000000", "2490.40000000", "2489.00000000", "2489.01000000", "58.72700000", 1749273299999, "146209.99842900", 831, "23.31980000", "58053.93962800", "0"], [1749273300000, "2489.01000000", "2489.01000000", "2487.43000000", "2487.44000000", "302.34850000", 1749273359999, "752191.10146900", 890, "240.63950000", "598656.47738500", "0"], [1749273360000, "2487.43000000", "2487.50000000", "2486.73000000", "2487.50000000", "80.48910000", 1749273419999, "200188.47861000", 555, "55.71770000", "138583.98545000", "0"], [1749273420000, "2487.49000000", "2488.40000000", "2487.49000000", "2488.40000000", "48.35500000", 1749273479999, "120310.73785500", 622, "22.36660000", "55643.81462200", "0"], [1749273480000, "2488.40000000", "2488.40000000", "2487.90000000", "2487.99000000", "25.42500000", 1749273539999, "63259.93385000", 239, "7.91130000", "19683.27952800", "0"], [1749273540000, "2488.00000000", "2488.19000000", "2487.34000000", "2487.34000000", "69.27310000", 1749273599999, "172348.20482500", 460, "28.22850000", "70231.23177600", "0"], [1749273600000, "2487.34000000", "2487.35000000", "2486.00000000", "2486.01000000", "53.83650000", 1749273659999, "133862.29565100", 668, "9.37450000", "23309.18322300", "0"], [1749273660000, "2486.01000000", "2487.70000000", "2486.00000000", "2486.66000000", "171.66160000", 1749273719999, "426904.36047400", 1432, "149.67820000", "372228.33031600", "0"], [1749273720000, "2486.65000000", "2486.66000000", "2486.02000000", "2486.04000000", "24.13680000", 1749273779999, "60010.95622900", 363, "14.28130000", "35507.32953700", "0"], [1749273780000, "2486.05000000", "2486.69000000", "2486.05000000", "2486.17000000", "25.81010000", 1749273839999, "64172.65149800", 478, "17.13330000", "42598.09206400", "0"], [1749273840000, "2486.17000000", "2487.10000000", "2485.75000000", "2487.10000000", "51.09930000", 1749273899999, "127036.58037200", 728, "23.80400000", "59180.05883300", "0"], [1749273900000, "2487.09000000", "2487.18000000", "2487.09000000", "2487.18000000", "12.48570000", 1749273959999, "31054.08251300", 101, "6.35560000", "15807.48236800", "0"], [1749273960000, "2487.18000000", "2487.42000000", "2487.17000000", "2487.18000000", "19.37830000", 1749274019999, "48199.41821300", 249, "11.49530000", "28591.63812300", "0"], [1749274020000, "2487.17000000", "2487.65000000", "2487.17000000", "2487.64000000", "62.38190000", 1749274079999, "155164.99637700", 301, "37.29680000", "92773.63268200", "0"], [1749274080000, "2487.64000000", "2487.90000000", "2487.30000000", "2487.87000000", "93.59260000", 1749274139999, "232825.14060700", 571, "30.06270000", "74784.89499500", "0"], [1749274140000, "2487.89000000", "2490.26000000", "2487.89000000", "2489.01000000", "329.37460000", 1749274199999, "819974.73516200", 962, "259.42840000", "645808.87010700", "0"], [1749274200000, "2489.01000000", "2489.01000000", "2488.18000000", "2488.27000000", "80.68610000", 1749274259999, "200787.30625300", 449, "22.70530000", "56495.76395700", "0"], [1749274260000, "2488.27000000", "2488.27000000", "2486.90000000", "2486.91000000", "34.42940000", 1749274319999, "85643.41579600", 430, "9.78160000", "24328.78471900", "0"], [1749274320000, "2486.91000000", "2487.42000000", "2486.91000000", "2487.42000000", "95.16040000", 1749274379999, "236673.44587200", 418, "75.38460000", "187486.45926700", "0"], [1749274380000, "2487.41000000", "2488.00000000", "2487.00000000", "2488.00000000", "43.26590000", 1749274439999, "107618.90715800", 686, "28.98570000", "72099.81918800", "0"], [1749274440000, "2488.00000000", "2488.31000000", "2487.60000000", "2487.61000000", "79.01220000", 1749274499999, "196566.46922100", 639, "44.40580000", "110471.00746800", "0"], [1749274500000, "2487.61000000", "2487.73000000", "2487.50000000", "2487.73000000", "18.98580000", 1749274559999, "47229.05111900", 240, "12.40060000", "30847.67388400", "0"], [1749274560000, "2487.73000000", "2487.74000000", "2487.54000000", "2487.55000000", "53.91720000", 1749274619999, "134124.07554100", 239, "40.44950000", "100622.11555000", "0"], [1749274620000, "2487.55000000", "2488.00000000", "2487.55000000", "2487.73000000", "55.58680000", 1749274679999, "138284.25821900", 553, "45.00610000", "111960.65764400", "0"], [1749274680000, "2487.73000000", "2488.76000000", "2487.72000000", "2488.75000000", "67.42650000", 1749274739999, "167771.51557600", 478, "51.39380000", "127881.80087200", "0"], [1749274740000, "2488.75000000", "2489.15000000", "2487.22000000", "2488.35000000", "1211.86480000", 1749274799999, "3015419.15114000", 1428, "1068.92180000", "2659735.65216000", "0"], [1749274800000, "2488.35000000", "2488.35000000", "2487.40000000", "2487.41000000", "34.70210000", 1749274859999, "86338.38817300", 519, "12.03750000", "29949.26505500", "0"], [1749274860000, "2487.41000000", "2488.60000000", "2487.40000000", "2488.11000000", "128.28120000", 1749274919999, "319163.00340200", 646, "85.67100000", "213140.55026500", "0"], [1749274920000, "2488.10000000", "2492.47000000", "2488.10000000", "2492.47000000", "1392.89160000", 1749274979999, "3469125.87676800", 2148, "920.92890000", "2293550.04346400", "0"], [1749274980000, "2492.46000000", "2493.40000000", "2492.46000000", "2493.23000000", "97.95860000", 1749275039999, "244213.99535200", 907, "46.62200000", "116229.40869100", "0"], [1749275040000, "2493.24000000", "2494.01000000", "2492.79000000", "2493.71000000", "847.02540000", 1749275099999, "2112173.98159900", 1787, "368.24130000", "918202.41867900", "0"], [1749275100000, "2493.71000000", "2494.24000000", "2492.50000000", "2492.51000000", "176.30890000", 1749275159999, "439540.98290300", 1009, "22.49050000", "56072.74162000", "0"], [1749275160000, "2492.51000000", "2494.85000000", "2492.51000000", "2494.85000000", "203.30250000", 1749275219999, "506941.71772200", 1366, "171.77450000", "428317.45515700", "0"], [1749275220000, "2494.84000000", "2497.00000000", "2493.74000000", "2494.79000000", "1799.59780000", 1749275279999, "4491513.14324100", 3477, "1284.74710000", "3206387.27940200", "0"], [1749275280000, "2494.79000000", "2495.20000000", "2494.76000000", "2495.20000000", "127.33830000", 1749275339999, "317697.16465100", 663, "97.88590000", "244209.73064400", "0"], [1749275340000, "2495.20000000", "2495.35000000", "2494.62000000", "2495.02000000", "130.01460000", 1749275399999, "324367.92485200", 925, "89.72220000", "223839.61127000", "0"], [1749275400000, "2495.01000000", "2496.01000000", "2494.00000000", "2495.01000000", "1292.63730000", 1749275459999, "3225932.37746300", 935, "480.87990000", "1199870.72177500", "0"], [1749275460000, "2495.01000000", "2495.01000000", "2494.29000000", "2494.29000000", "74.79590000", 1749275519999, "186582.61485400", 320, "10.85590000", "27082.28949300", "0"], [1749275520000, "2494.30000000", "2494.30000000", "2493.30000000", "2494.00000000", "108.43150000", 1749275579999, "270402.00320800", 729, "51.42170000", "128224.18755000", "0"], [1749275580000, "2494.00000000", "2494.40000000", "2493.27000000", "2493.28000000", "158.76090000", 1749275639999, "395909.71859000", 557, "57.83930000", "144246.79438900", "0"], [1749275640000, "2493.27000000", "2495.01000000", "2493.21000000", "2494.66000000", "1136.55230000", 1749275699999, "2835148.37877000", 1526, "446.66680000", "1113997.47667400", "0"], [1749275700000, "2494.67000000", "2495.26000000", "2494.00000000", "2494.01000000", "140.86860000", 1749275759999, "351412.72831400", 636, "85.16600000", "212457.63921000", "0"], [1749275760000, "2494.01000000", "2496.01000000", "2494.00000000", "2495.34000000", "1273.24090000", 1749275819999, "3177424.69887500", 1228, "479.32400000", "1195914.75770200", "0"], [1749275820000, "2495.34000000", "2495.34000000", "2494.27000000", "2494.28000000", "99.94990000", 1749275879999, "249351.26863500", 525, "4.20080000", "10479.21558200", "0"], [1749275880000, "2494.28000000", "2494.48000000", "2494.27000000", "2494.43000000", "54.89040000", 1749275939999, "136920.40314900", 232, "16.96400000", "42314.75415800", "0"], [1749275940000, "2494.42000000", "2494.43000000", "2493.85000000", "2494.00000000", "140.92680000", 1749275999999, "351498.52617600", 516, "28.50710000", "71097.08179300", "0"], [1749276000000, "2494.00000000", "2494.56000000", "2492.25000000", "2492.25000000", "188.01770000", 1749276059999, "468813.10364500", 1028, "41.94870000", "104621.70521700", "0"], [1749276060000, "2492.25000000", "2493.88000000", "2491.45000000", "2491.86000000", "325.22540000", 1749276119999, "810652.19201900", 1814, "147.23440000", "366981.05843200", "0"], [1749276120000, "2491.87000000", "2492.00000000", "2490.74000000", "2490.81000000", "254.25500000", 1749276179999, "633413.66384500", 891, "79.99120000", "199267.32171200", "0"], [1749276180000, "2490.81000000", "2491.21000000", "2490.39000000", "2490.66000000", "157.05610000", 1749276239999, "391184.91795200", 686, "99.97410000", "249007.91234800", "0"], [1749276240000, "2490.66000000", "2490.67000000", "2490.00000000", "2490.50000000", "249.28630000", 1749276299999, "620771.41573000", 833, "72.51010000", "180566.09816100", "0"], [1749276300000, "2490.50000000", "2490.80000000", "2490.49000000", "2490.74000000", "66.75610000", 1749276359999, "166261.00802400", 409, "59.41510000", "147976.51450300", "0"], [1749276360000, "2490.75000000", "2490.75000000", "2489.64000000", "2489.65000000", "87.60280000", 1749276419999, "218118.73894900", 456, "7.83440000", "19506.50187100", "0"], [1749276420000, "2489.65000000", "2489.79000000", "2489.34000000", "2489.79000000", "111.84510000", 1749276479999, "278429.88745700", 479, "67.87210000", "168963.18960800", "0"], [1749276480000, "2489.80000000", "2492.15000000", "2489.79000000", "2491.20000000", "3662.77800000", 1749276539999, "9126775.45504500", 1465, "646.47630000", "1610417.97597500", "0"], [1749276540000, "2491.20000000", "2491.20000000", "2488.85000000", "2489.20000000", "223.27230000", 1749276599999, "555858.90471400", 1189, "50.62600000", "126012.62113400", "0"], [1749276600000, "2489.19000000", "2489.19000000", "2488.18000000", "2488.19000000", "36.15540000", 1749276659999, "89970.78923200", 550, "17.36460000", "43208.77684300", "0"], [1749276660000, "2488.18000000", "2488.19000000", "2487.90000000", "2487.91000000", "76.00620000", 1749276719999, "189100.22442000", 274, "9.89920000", "24628.51870800", "0"], [1749276720000, "2487.91000000", "2488.29000000", "2487.90000000", "2488.29000000", "80.51760000", 1749276779999, "200326.46816700", 389, "78.96070000", "196452.53632500", "0"], [1749276780000, "2488.29000000", "2488.29000000", "2488.07000000", "2488.08000000", "27.18110000", 1749276839999, "67633.81536100", 201, "18.54610000", "46147.92413100", "0"], [1749276840000, "2488.07000000", "2488.08000000", "2487.44000000", "2487.91000000", "362.72290000", 1749276899999, "902323.91926000", 740, "193.62520000", "481652.71310600", "0"], [1749276900000, "2487.90000000", "2488.95000000", "2487.90000000", "2488.95000000", "74.65090000", 1749276959999, "185766.43606400", 620, "50.29500000", "125157.18428500", "0"], [1749276960000, "2488.95000000", "2488.95000000", "2488.20000000", "2488.21000000", "33.42600000", 1749277019999, "83179.15801100", 279, "7.23450000", "18002.62318700", "0"], [1749277020000, "2488.21000000", "2488.74000000", "2488.18000000", "2488.73000000", "134.68900000", 1749277079999, "335149.95836400", 456, "114.18090000", "284113.36723700", "0"], [1749277080000, "2488.73000000", "2488.90000000", "2488.61000000", "2488.73000000", "53.31240000", 1749277139999, "132679.01926700", 448, "34.26060000", "85264.11435400", "0"], [1749277140000, "2488.73000000", "2489.10000000", "2488.61000000", "2488.63000000", "67.00700000", 1749277199999, "166769.86091300", 564, "44.90280000", "111754.10205600", "0"], [1749277200000, "2488.63000000", "2488.63000000", "2487.84000000", "2487.85000000", "30.16880000", 1749277259999, "75071.44886300", 321, "5.83580000", "14520.59790800", "0"], [1749277260000, "2487.85000000", "2488.72000000", "2487.85000000", "2488.56000000", "69.01130000", 1749277319999, "171709.72136500", 654, "65.04030000", "161827.53515800", "0"], [1749277320000, "2488.56000000", "2488.56000000", "2487.43000000", "2487.59000000", "82.29800000", 1749277379999, "204727.48186000", 635, "44.98370000", "111894.86551700", "0"], [1749277380000, "2487.60000000", "2487.60000000", "2486.43000000", "2487.51000000", "108.65670000", 1749277439999, "270227.69677900", 1043, "61.01780000", "151741.53887600", "0"], [1749277440000, "2487.51000000", "2487.60000000", "2485.43000000", "2485.85000000", "105.57830000", 1749277499999, "262480.59872900", 842, "38.78420000", "96412.94951900", "0"], [1749277500000, "2485.85000000", "2485.85000000", "2485.24000000", "2485.25000000", "70.99800000", 1749277559999, "176475.40632800", 318, "19.51130000", "48500.42702400", "0"], [1749277560000, "2485.24000000", "2485.25000000", "2484.99000000", "2485.00000000", "83.25730000", 1749277619999, "206899.30635900", 299, "7.89070000", "19608.98911100", "0"], [1749277620000, "2485.00000000", "2485.02000000", "2484.48000000", "2484.48000000", "287.53090000", 1749277679999, "714489.22331400", 848, "229.75030000", "570911.67130600", "0"], [1749277680000, "2484.48000000", "2484.78000000", "2484.42000000", "2484.78000000", "75.78940000", 1749277739999, "188300.83347200", 330, "22.67180000", "56328.69452100", "0"], [1749277740000, "2484.77000000", "2484.78000000", "2484.64000000", "2484.64000000", "128.56930000", 1749277799999, "319453.54492300", 259, "7.13670000", "17732.53054100", "0"], [1749277800000, "2484.64000000", "2485.39000000", "2484.64000000", "2485.39000000", "66.57030000", 1749277859999, "165410.50678500", 501, "64.52820000", "160336.01101100", "0"], [1749277860000, "2485.40000000", "2486.15000000", "2485.39000000", "2486.15000000", "29.89740000", 1749277919999, "74318.42014900", 487, "27.47390000", "68294.47156400", "0"], [1749277920000, "2486.15000000", "2486.90000000", "2486.14000000", "2486.41000000", "295.98500000", 1749277979999, "735953.89528300", 844, "171.51240000", "426454.66760400", "0"], [1749277980000, "2486.41000000", "2487.29000000", "2486.40000000", "2487.20000000", "74.19880000", 1749278039999, "184533.02494100", 686, "59.38140000", "147680.00217800", "0"], [1749278040000, "2487.21000000", "2487.90000000", "2487.21000000", "2487.90000000", "61.51890000", 1749278099999, "153026.94369600", 528, "56.18710000", "139763.36573000", "0"], [1749278100000, "2487.90000000", "2487.90000000", "2487.20000000", "2487.20000000", "58.31930000", 1749278159999, "145082.67270000", 420, "16.68960000", "41520.18532000", "0"], [1749278160000, "2487.21000000", "2488.00000000", "2487.20000000", "2487.99000000", "69.23910000", 1749278219999, "172231.66578200", 524, "66.14330000", "164530.70991900", "0"], [1749278220000, "2488.00000000", "2488.80000000", "2487.99000000", "2488.49000000", "73.46220000", 1749278279999, "182799.05203200", 597, "45.68130000", "113661.91938100", "0"], [1749278280000, "2488.49000000", "2489.00000000", "2488.49000000", "2488.99000000", "44.49120000", 1749278339999, "110727.53513800", 489, "37.60990000", "93601.19217600", "0"], [1749278340000, "2489.00000000", "2489.00000000", "2488.20000000", "2488.79000000", "104.16980000", 1749278399999, "259232.97915100", 806, "61.43800000", "152884.78700600", "0"], [1749278400000, "2488.79000000", "2489.27000000", "2488.79000000", "2489.27000000", "41.68780000", 1749278459999, "103765.64194100", 368, "28.31410000", "70477.62725500", "0"], [1749278460000, "2489.27000000", "2490.26000000", "2488.90000000", "2490.26000000", "359.71480000", 1749278519999, "895468.78359400", 1210, "312.11460000", "776970.73847000", "0"], [1749278520000, "2490.25000000", "2490.25000000", "2489.30000000", "2489.31000000", "260.49200000", 1749278579999, "648612.93947200", 1289, "34.15440000", "85031.27838600", "0"], [1749278580000, "2489.31000000", "2489.57000000", "2489.31000000", "2489.57000000", "19.46430000", 1749278639999, "48455.97649800", 192, "15.09850000", "37587.05545000", "0"], [1749278640000, "2489.57000000", "2489.58000000", "2489.56000000", "2489.58000000", "29.65720000", 1749278699999, "73833.86206400", 220, "25.69360000", "63966.20743400", "0"], [1749278700000, "2489.58000000", "2489.60000000", "2488.79000000", "2489.60000000", "134.14020000", 1749278759999, "333892.57919900", 979, "74.11720000", "184485.57525500", "0"], [1749278760000, "2489.60000000", "2493.30000000", "2489.28000000", "2493.29000000", "644.33080000", 1749278819999, "1605046.47095800", 3046, "475.51060000", "1184418.94001500", "0"], [1749278820000, "2493.29000000", "2493.46000000", "2492.32000000", "2492.85000000", "246.07130000", 1749278879999, "613437.76567900", 1659, "121.55000000", "302997.05856700", "0"], [1749278880000, "2492.85000000", "2496.34000000", "2492.85000000", "2495.01000000", "472.75180000", 1749278939999, "1179686.04282100", 2335, "298.90500000", "745779.25052400", "0"], [1749278940000, "2495.01000000", "2496.10000000", "2494.60000000", "2496.09000000", "110.73910000", 1749278999999, "276358.02095300", 1255, "71.74850000", "179047.85204900", "0"], [1749279000000, "2496.09000000", "2497.73000000", "2495.71000000", "2497.11000000", "323.32700000", 1749279059999, "807306.35990500", 2106, "173.09690000", "432169.43947200", "0"], [1749279060000, "2497.10000000", "2497.32000000", "2495.29000000", "2495.30000000", "200.09800000", 1749279119999, "499534.61182100", 1331, "55.59620000", "138809.60020700", "0"], [1749279120000, "2495.29000000", "2497.28000000", "2495.29000000", "2496.01000000", "482.42880000", 1749279179999, "1204372.03318600", 2038, "328.82470000", "820865.36421800", "0"], [1749279180000, "2496.00000000", "2496.01000000", "2493.80000000", "2494.15000000", "225.05740000", 1749279239999, "561379.81430900", 1101, "119.46430000", "297955.82528000", "0"], [1749279240000, "2494.15000000", "2494.15000000", "2492.90000000", "2493.70000000", "327.91200000", 1749279299999, "817654.61022700", 1315, "200.33120000", "499516.36614500", "0"], [1749279300000, "2493.70000000", "2497.40000000", "2493.70000000", "2497.25000000", "431.73100000", 1749279359999, "1077774.24994200", 1388, "373.27090000", "931798.34441100", "0"], [1749279360000, "2497.24000000", "2498.22000000", "2496.85000000", "2498.11000000", "335.15340000", 1749279419999, "837086.57172000", 1198, "212.35760000", "530375.09083400", "0"], [1749279420000, "2498.10000000", "2499.93000000", "2498.10000000", "2498.50000000", "483.17210000", 1749279479999, "1207394.32606500", 1558, "351.52340000", "878373.82887000", "0"], [1749279480000, "2498.51000000", "2498.52000000", "2497.72000000", "2497.93000000", "193.95290000", 1749279539999, "484535.07210700", 778, "102.98370000", "257269.68890300", "0"], [1749279540000, "2497.93000000", "2501.47000000", "2497.93000000", "2501.34000000", "963.81030000", 1749279599999, "2409963.94029800", 2668, "738.88530000", "1847448.50488800", "0"], [1749279600000, "2501.34000000", "2502.00000000", "2498.30000000", "2498.30000000", "311.14890000", 1749279659999, "777819.42470700", 2283, "131.32870000", "328295.63707100", "0"], [1749279660000, "2498.30000000", "2498.31000000", "2496.62000000", "2497.01000000", "495.36890000", 1749279719999, "1236957.85040200", 1294, "276.23080000", "689736.68302100", "0"], [1749279720000, "2497.00000000", "2497.01000000", "2495.73000000", "2496.48000000", "417.25040000", 1749279779999, "1041539.72508500", 1141, "204.42060000", "510250.43859100", "0"], [1749279780000, "2496.49000000", "2496.49000000", "2491.95000000", "2492.21000000", "752.28310000", 1749279839999, "1875821.75531800", 3588, "218.72260000", "545297.43575300", "0"], [1749279840000, "2492.21000000", "2492.94000000", "2490.81000000", "2491.41000000", "377.62570000", 1749279899999, "940952.86869200", 2664, "197.31120000", "491640.66720600", "0"], [1749279900000, "2491.41000000", "2493.00000000", "2491.30000000", "2493.00000000", "121.04400000", 1749279959999, "301647.62297000", 1069, "106.57590000", "265590.77872100", "0"], [1749279960000, "2492.99000000", "2493.90000000", "2492.84000000", "2492.84000000", "154.85640000", 1749280019999, "386128.24879400", 790, "77.71010000", "193756.79016900", "0"], [1749280020000, "2492.85000000", "2492.90000000", "2491.70000000", "2491.71000000", "140.58170000", 1749280079999, "350358.20099700", 1158, "72.06620000", "179607.66020500", "0"], [1749280080000, "2491.71000000", "2492.30000000", "2491.71000000", "2492.00000000", "58.70100000", 1749280139999, "146284.50487100", 531, "35.77010000", "89136.12142200", "0"], [1749280140000, "2492.00000000", "2492.10000000", "2491.30000000", "2491.30000000", "264.86550000", 1749280199999, "659948.99158400", 753, "162.60090000", "405112.99890500", "0"], [1749280200000, "2491.31000000", "2491.46000000", "2490.30000000", "2491.03000000", "216.08110000", 1749280259999, "538198.59366800", 1556, "130.85170000", "325906.54620900", "0"], [1749280260000, "2491.03000000", "2492.30000000", "2491.03000000", "2492.30000000", "120.86660000", 1749280319999, "301178.26333700", 645, "112.06150000", "279237.92956400", "0"], [1749280320000, "2492.29000000", "2492.30000000", "2491.30000000", "2491.41000000", "59.21550000", 1749280379999, "147537.75987500", 516, "17.92490000", "44658.73543900", "0"], [1749280380000, "2491.40000000", "2492.00000000", "2491.40000000", "2491.46000000", "185.72370000", 1749280439999, "462760.01039300", 662, "147.91730000", "368562.92888600", "0"], [1749280440000, "2491.47000000", "2492.19000000", "2491.46000000", "2491.81000000", "50.59960000", 1749280499999, "126087.83324800", 595, "37.98520000", "94653.44481000", "0"], [1749280500000, "2491.81000000", "2492.98000000", "2491.80000000", "2492.88000000", "146.90340000", 1749280559999, "366163.57776000", 1163, "85.91410000", "214135.41699500", "0"], [1749280560000, "2492.88000000", "2493.29000000", "2490.00000000", "2490.10000000", "365.62060000", 1749280619999, "910846.19463300", 1374, "69.83250000", "174011.21920900", "0"], [1749280620000, "2490.09000000", "2490.68000000", "2488.44000000", "2488.45000000", "158.48150000", 1749280679999, "394590.77237400", 1095, "37.15300000", "92514.55840400", "0"], [1749280680000, "2488.45000000", "2488.88000000", "2487.50000000", "2488.80000000", "150.82090000", 1749280739999, "375287.75798800", 1279, "102.40170000", "254810.77243400", "0"], [1749280740000, "2488.81000000", "2490.21000000", "2488.80000000", "2490.21000000", "679.55820000", 1749280799999, "1691748.19040300", 1362, "303.83210000", "756342.78514600", "0"], [1749280800000, "2490.21000000", "2491.70000000", "2490.16000000", "2491.69000000", "121.70320000", 1749280859999, "303133.40521100", 924, "55.12810000", "137320.33900400", "0"], [1749280860000, "2491.69000000", "2492.76000000", "2491.69000000", "2491.90000000", "137.93400000", 1749280919999, "343749.06635600", 935, "92.94690000", "231635.99533000", "0"], [1749280920000, "2491.91000000", "2494.94000000", "2491.90000000", "2494.93000000", "360.18930000", 1749280979999, "898225.50498900", 1399, "329.93020000", "822759.23823200", "0"], [1749280980000, "2494.93000000", "2496.89000000", "2494.92000000", "2495.61000000", "153.11110000", 1749281039999, "382158.31415800", 1404, "87.53010000", "218463.83037300", "0"], [1749281040000, "2495.61000000", "2495.80000000", "2495.47000000", "2495.51000000", "72.10390000", 1749281099999, "179945.46481900", 583, "23.15730000", "57791.38041100", "0"], [1749281100000, "2495.51000000", "2495.51000000", "2494.10000000", "2494.19000000", "140.31310000", 1749281159999, "350054.19493500", 771, "15.71280000", "39196.57853200", "0"], [1749281160000, "2494.20000000", "2494.20000000", "2493.54000000", "2493.54000000", "58.91420000", 1749281219999, "146933.39408500", 388, "40.16110000", "100164.53464400", "0"], [1749281220000, "2493.55000000", "2493.55000000", "2492.22000000", "2492.29000000", "146.50710000", 1749281279999, "365160.37430100", 679, "83.25600000", "207496.51676900", "0"], [1749281280000, "2492.30000000", "2492.60000000", "2492.09000000", "2492.10000000", "179.13670000", 1749281339999, "446474.34138700", 598, "69.96330000", "174371.19780900", "0"], [1749281340000, "2492.10000000", "2492.39000000", "2492.09000000", "2492.23000000", "77.79570000", 1749281399999, "193881.68721000", 309, "55.69280000", "138794.96838100", "0"], [1749281400000, "2492.22000000", "2492.23000000", "2492.21000000", "2492.23000000", "56.72480000", 1749281459999, "141370.79111200", 206, "19.23220000", "47931.01293600", "0"], [1749281460000, "2492.22000000", "2492.47000000", "2492.22000000", "2492.47000000", "106.66050000", 1749281519999, "265828.35468500", 582, "81.53700000", "203212.03423200", "0"], [1749281520000, "2492.46000000", "2492.74000000", "2492.46000000", "2492.47000000", "67.17400000", 1749281579999, "167435.26185200", 364, "36.62860000", "91299.90047000", "0"], [1749281580000, "2492.47000000", "2493.64000000", "2492.47000000", "2493.34000000", "136.66900000", 1749281639999, "340738.34076900", 882, "99.30590000", "247574.20084900", "0"], [1749281640000, "2493.33000000", "2494.70000000", "2493.23000000", "2494.25000000", "83.37520000", 1749281699999, "207951.57035800", 1181, "39.30660000", "98032.74931900", "0"], [1749281700000, "2494.24000000", "2494.25000000", "2492.70000000", "2493.47000000", "73.34990000", 1749281759999, "182874.99747800", 997, "42.85470000", "106836.83547400", "0"], [1749281760000, "2493.47000000", "2495.81000000", "2493.40000000", "2495.64000000", "82.03010000", 1749281819999, "204630.79978800", 1335, "74.39290000", "185576.87325400", "0"], [1749281820000, "2495.63000000", "2495.90000000", "2495.01000000", "2495.01000000", "65.35060000", 1749281879999, "163088.67260400", 868, "15.81510000", "39466.76995000", "0"], [1749281880000, "2495.00000000", "2495.06000000", "2494.71000000", "2495.04000000", "53.00900000", 1749281939999, "132252.81753300", 541, "36.36540000", "90726.81011600", "0"], [1749281940000, "2495.04000000", "2495.55000000", "2494.47000000", "2494.71000000", "79.97000000", 1749281999999, "199529.97384800", 1260, "53.98640000", "134697.50639100", "0"], [1749282000000, "2494.70000000", "2494.71000000", "2493.80000000", "2493.82000000", "40.75550000", 1749282059999, "101645.31386800", 498, "25.97630000", "64781.58422900", "0"], [1749282060000, "2493.81000000", "2493.82000000", "2492.80000000", "2492.82000000", "53.38600000", 1749282119999, "133103.97491300", 486, "20.89920000", "52105.52961000", "0"], [1749282120000, "2492.82000000", "2492.82000000", "2492.50000000", "2492.70000000", "58.95440000", 1749282179999, "146951.03150900", 411, "27.18790000", "67766.97869000", "0"], [1749282180000, "2492.69000000", "2492.70000000", "2492.22000000", "2492.22000000", "31.07380000", 1749282239999, "77452.03570600", 220, "15.45940000", "38533.00591100", "0"], [1749282240000, "2492.22000000", "2492.47000000", "2492.22000000", "2492.46000000", "48.22830000", 1749282299999, "120205.38925900", 289, "34.35710000", "85632.84916300", "0"], [1749282300000, "2492.47000000", "2492.90000000", "2492.23000000", "2492.83000000", "103.62500000", 1749282359999, "258284.65178100", 367, "87.65840000", "218486.46865700", "0"], [1749282360000, "2492.82000000", "2492.83000000", "2490.35000000", "2490.37000000", "309.84810000", 1749282419999, "772044.09818200", 569, "32.01010000", "79726.40288300", "0"], [1749282420000, "2490.36000000", "2490.37000000", "2489.43000000", "2489.90000000", "295.68580000", 1749282479999, "736244.42969400", 463, "16.24910000", "40457.30836700", "0"], [1749282480000, "2489.89000000", "2490.46000000", "2489.30000000", "2489.80000000", "157.74920000", 1749282539999, "392774.23760200", 783, "73.13270000", "182081.46539700", "0"], [1749282540000, "2489.79000000", "2490.20000000", "2489.79000000", "2489.99000000", "62.81800000", 1749282599999, "156409.79512900", 413, "51.00700000", "126999.57134800", "0"], [1749282600000, "2490.00000000", "2490.00000000", "2489.99000000", "2489.99000000", "15.61580000", 1749282659999, "38883.26663800", 127, "8.07960000", "20118.20400000", "0"], [1749282660000, "2489.99000000", "2490.00000000", "2489.99000000", "2489.99000000", "11.36000000", 1749282719999, "28286.35817000", 84, "7.17700000", "17870.73000000", "0"], [1749282720000, "2489.99000000", "2490.00000000", "2489.70000000", "2489.71000000", "56.82400000", 1749282779999, "141486.89208800", 256, "6.35780000", "15830.03955000", "0"], [1749282780000, "2489.71000000", "2489.71000000", "2489.50000000", "2489.71000000", "87.69260000", 1749282839999, "218318.07803300", 278, "54.39370000", "135415.96810500", "0"], [1749282840000, "2489.70000000", "2491.53000000", "2489.70000000", "2491.22000000", "141.47720000", 1749282899999, "352369.18735600", 791, "122.86580000", "306003.01184300", "0"], [1749282900000, "2491.21000000", "2491.22000000", "2491.21000000", "2491.22000000", "28.50010000", 1749282959999, "70999.82062000", 97, "8.64990000", "21548.80387800", "0"], [1749282960000, "2491.22000000", "2491.61000000", "2491.21000000", "2491.41000000", "49.54840000", 1749283019999, "123442.76983800", 335, "31.89000000", "79447.11854700", "0"], [1749283020000, "2491.40000000", "2491.41000000", "2491.00000000", "2491.39000000", "60.36950000", 1749283079999, "150393.87567300", 350, "21.51300000", "53592.08173200", "0"], [1749283080000, "2491.39000000", "2491.40000000", "2490.92000000", "2490.92000000", "68.61900000", 1749283139999, "170927.70259400", 330, "6.63150000", "16519.56730800", "0"], [1749283140000, "2490.92000000", "2491.28000000", "2490.92000000", "2491.28000000", "123.54920000", 1749283199999, "307758.26054800", 280, "117.06200000", "291598.80630900", "0"], [1749283200000, "2491.27000000", "2492.18000000", "2491.27000000", "2491.80000000", "53.81490000", 1749283259999, "134088.60722700", 882, "33.01810000", "82267.56684100", "0"], [1749283260000, "2491.81000000", "2491.81000000", "2490.90000000", "2491.70000000", "77.04730000", 1749283319999, "191960.90539600", 567, "41.42620000", "103217.10053900", "0"], [1749283320000, "2491.70000000", "2491.70000000", "2490.20000000", "2490.80000000", "90.63610000", 1749283379999, "225779.53900800", 936, "30.41380000", "75763.98445600", "0"], [1749283380000, "2490.81000000", "2491.46000000", "2490.76000000", "2491.46000000", "54.43150000", 1749283439999, "135596.12290100", 762, "40.22530000", "100207.67697800", "0"], [1749283440000, "2491.45000000", "2491.46000000", "2490.80000000", "2490.91000000", "65.49500000", 1749283499999, "163149.90211700", 526, "29.75930000", "74127.68211900", "0"], [1749283500000, "2490.91000000", "2490.91000000", "2490.20000000", "2490.77000000", "60.73210000", 1749283559999, "151262.11136100", 701, "35.32090000", "87968.77286600", "0"], [1749283560000, "2490.77000000", "2492.23000000", "2490.40000000", "2492.09000000", "90.75720000", 1749283619999, "226110.04589200", 1043, "77.15110000", "192217.53648500", "0"], [1749283620000, "2492.10000000", "2492.10000000", "2491.01000000", "2491.01000000", "62.09830000", 1749283679999, "154741.79139400", 313, "31.99400000", "79727.97334000", "0"], [1749283680000, "2491.00000000", "2491.20000000", "2491.00000000", "2491.03000000", "104.83460000", 1749283739999, "261147.09756400", 259, "48.12530000", "119882.32575100", "0"], [1749283740000, "2491.03000000", "2491.40000000", "2490.20000000", "2490.20000000", "102.78990000", 1749283799999, "256045.38295800", 445, "84.03810000", "209332.95294000", "0"], [1749283800000, "2490.21000000", "2490.21000000", "2488.30000000", "2488.44000000", "156.37720000", 1749283859999, "389200.98622800", 714, "35.36360000", "88002.55824300", "0"], [1749283860000, "2488.44000000", "2488.44000000", "2487.00000000", "2487.79000000", "201.35440000", 1749283919999, "500899.98675200", 1069, "102.24300000", "254347.96739300", "0"], [1749283920000, "2487.80000000", "2488.19000000", "2487.60000000", "2487.61000000", "59.51200000", 1749283979999, "148060.36798200", 445, "32.66770000", "81273.29602300", "0"], [1749283980000, "2487.61000000", "2487.90000000", "2487.20000000", "2487.90000000", "141.42700000", 1749284039999, "351788.29560700", 702, "36.89260000", "91770.68057700", "0"], [1749284040000, "2487.90000000", "2487.90000000", "2487.44000000", "2487.45000000", "45.71080000", 1749284099999, "113707.83333200", 259, "13.59780000", "33824.68348500", "0"], [1749284100000, "2487.45000000", "2487.45000000", "2486.60000000", "2486.61000000", "65.61480000", 1749284159999, "163199.17166400", 470, "35.11160000", "87334.19260600", "0"], [1749284160000, "2486.61000000", "2486.97000000", "2485.60000000", "2486.97000000", "199.02490000", 1749284219999, "494832.91267300", 1666, "92.11740000", "229045.73541100", "0"], [1749284220000, "2486.98000000", "2488.50000000", "2486.98000000", "2487.20000000", "170.57550000", 1749284279999, "424417.96177800", 1323, "89.61150000", "222962.84395300", "0"], [1749284280000, "2487.20000000", "2487.21000000", "2486.21000000", "2486.21000000", "36.74340000", 1749284339999, "91370.11614000", 793, "12.57270000", "31264.42885000", "0"], [1749284340000, "2486.21000000", "2487.70000000", "2486.20000000", "2486.29000000", "125.58580000", 1749284399999, "312305.83364900", 1281, "61.84450000", "153781.88103200", "0"], [1749284400000, "2486.28000000", "2486.29000000", "2485.45000000", "2486.09000000", "91.89170000", 1749284459999, "228424.69939700", 1003, "49.87400000", "123975.37007500", "0"], [1749284460000, "2486.10000000", "2486.10000000", "2485.42000000", "2485.59000000", "54.44420000", 1749284519999, "135323.75330000", 379, "28.80720000", "71599.24853900", "0"], [1749284520000, "2485.59000000", "2486.30000000", "2484.86000000", "2486.15000000", "96.78920000", 1749284579999, "240589.72776000", 1205, "46.89880000", "116583.47975100", "0"], [1749284580000, "2486.15000000", "2486.89000000", "2485.70000000", "2486.79000000", "96.58870000", 1749284639999, "240161.38077300", 1312, "43.07140000", "107088.73233600", "0"], [1749284640000, "2486.80000000", "2489.20000000", "2486.80000000", "2489.19000000", "76.02180000", 1749284699999, "189165.70750300", 1142, "68.27470000", "169887.77680300", "0"], [1749284700000, "2489.19000000", "2490.14000000", "2488.32000000", "2488.32000000", "176.31700000", 1749284759999, "438886.65987000", 1321, "138.34090000", "344363.05801400", "0"], [1749284760000, "2488.33000000", "2488.60000000", "2488.32000000", "2488.59000000", "32.64050000", 1749284819999, "81223.25428300", 291, "22.35950000", "55640.36911000", "0"], [1749284820000, "2488.59000000", "2488.60000000", "2487.80000000", "2487.81000000", "43.50150000", 1749284879999, "108238.80593900", 539, "20.26880000", "50429.67019800", "0"], [1749284880000, "2487.80000000", "2488.10000000", "2487.35000000", "2487.36000000", "81.72590000", 1749284939999, "203300.21510400", 488, "12.21850000", "30397.53956500", "0"], [1749284940000, "2487.36000000", "2488.69000000", "2487.35000000", "2488.69000000", "44.05540000", 1749284999999, "109610.33435400", 711, "22.31600000", "55518.42822100", "0"], [1749285000000, "2488.68000000", "2489.10000000", "2488.18000000", "2489.09000000", "77.11390000", 1749285059999, "191908.38510100", 643, "15.10110000", "37579.54009900", "0"], [1749285060000, "2489.09000000", "2489.10000000", "2488.06000000", "2488.44000000", "92.68380000", 1749285119999, "230652.44921800", 491, "13.41760000", "33386.50962600", "0"], [1749285120000, "2488.45000000", "2489.03000000", "2488.20000000", "2488.21000000", "52.45610000", 1749285179999, "130549.03200100", 561, "38.17610000", "95011.77842300", "0"], [1749285180000, "2488.21000000", "2488.92000000", "2487.50000000", "2487.51000000", "157.02260000", 1749285239999, "390673.06197200", 655, "131.39240000", "326897.65004300", "0"], [1749285240000, "2487.51000000", "2488.20000000", "2487.51000000", "2487.60000000", "39.87470000", 1749285299999, "99202.11327500", 415, "28.97870000", "72092.99209600", "0"], [1749285300000, "2487.61000000", "2487.79000000", "2486.72000000", "2486.93000000", "82.72250000", 1749285359999, "205755.74841500", 838, "16.82440000", "41847.72151700", "0"], [1749285360000, "2486.91000000", "2488.40000000", "2486.80000000", "2488.40000000", "71.81580000", 1749285419999, "178628.43878800", 1107, "40.11730000", "99787.32004800", "0"], [1749285420000, "2488.40000000", "2488.40000000", "2488.08000000", "2488.09000000", "18.34000000", 1749285479999, "45634.56407400", 125, "4.54740000", "11314.80658400", "0"], [1749285480000, "2488.08000000", "2488.08000000", "2487.31000000", "2487.68000000", "39.82660000", 1749285539999, "99075.72086800", 391, "13.36970000", "33255.83923900", "0"], [1749285540000, "2487.69000000", "2487.69000000", "2487.05000000", "2487.06000000", "13.94140000", 1749285599999, "34677.23050400", 174, "2.42640000", "6035.55257300", "0"], [1749285600000, "2487.06000000", "2487.25000000", "2486.81000000", "2486.81000000", "69.54930000", 1749285659999, "172975.87141700", 390, "38.47760000", "95697.31518900", "0"], [1749285660000, "2486.80000000", "2486.80000000", "2486.70000000", "2486.70000000", "46.42300000", 1749285719999, "115440.30980400", 135, "14.67160000", "36484.01443600", "0"], [1749285720000, "2486.70000000", "2487.02000000", "2486.66000000", "2487.02000000", "55.50380000", 1749285779999, "138022.67294400", 273, "28.76460000", "71530.32101300", "0"], [1749285780000, "2487.02000000", "2487.20000000", "2487.02000000", "2487.20000000", "22.38390000", 1749285839999, "55672.59566400", 146, "11.56930000", "28774.63069000", "0"], [1749285840000, "2487.20000000", "2487.26000000", "2486.75000000", "2486.75000000", "29.66190000", 1749285899999, "73775.21478100", 321, "11.63450000", "28937.39787400", "0"], [1749285900000, "2486.75000000", "2487.92000000", "2486.35000000", "2487.92000000", "135.12380000", 1749285959999, "336040.08612400", 953, "89.57890000", "222786.45784600", "0"], [1749285960000, "2487.91000000", "2487.92000000", "2486.30000000", "2486.90000000", "56.84550000", 1749286019999, "141369.38077000", 734, "33.71080000", "83828.25698600", "0"], [1749286020000, "2486.90000000", "2486.90000000", "2485.30000000", "2485.31000000", "278.02840000", 1749286079999, "691092.40208900", 919, "160.32690000", "398497.50927800", "0"], [1749286080000, "2485.31000000", "2485.98000000", "2484.98000000", "2485.88000000", "204.13160000", 1749286139999, "507356.09569400", 1254, "128.18870000", "318595.67940100", "0"], [1749286140000, "2485.88000000", "2486.10000000", "2485.50000000", "2485.80000000", "80.84380000", 1749286199999, "200957.70798000", 507, "35.13580000", "87337.60750500", "0"], [1749286200000, "2485.79000000", "2486.10000000", "2485.79000000", "2486.09000000", "91.48320000", 1749286259999, "227426.85878900", 476, "30.44890000", "75694.85768300", "0"], [1749286260000, "2486.09000000", "2486.10000000", "2485.98000000", "2485.99000000", "33.29110000", 1749286319999, "82763.58398200", 188, "16.67840000", "41463.67990400", "0"], [1749286320000, "2485.98000000", "2485.99000000", "2484.71000000", "2484.71000000", "130.47120000", 1749286379999, "324284.75906000", 799, "10.01020000", "24880.76066900", "0"], [1749286380000, "2484.70000000", "2485.10000000", "2483.57000000", "2483.90000000", "146.83870000", 1749286439999, "364766.65962600", 1465, "34.48190000", "85662.22086900", "0"], [1749286440000, "2483.90000000", "2484.10000000", "2482.11000000", "2483.39000000", "375.81830000", 1749286499999, "933172.33919100", 2184, "138.98560000", "345064.98748400", "0"], [1749286500000, "2483.39000000", "2485.92000000", "2483.38000000", "2484.81000000", "276.72870000", 1749286559999, "687599.15365900", 1598, "211.46420000", "525407.05063500", "0"], [1749286560000, "2484.80000000", "2484.80000000", "2483.71000000", "2484.34000000", "76.07700000", 1749286619999, "188983.24192000", 704, "29.76980000", "73945.65090900", "0"], [1749286620000, "2484.34000000", "2484.80000000", "2484.34000000", "2484.40000000", "36.83430000", 1749286679999, "91519.32534000", 526, "22.75850000", "56545.58282300", "0"], [1749286680000, "2484.40000000", "2484.70000000", "2483.80000000", "2483.99000000", "51.80630000", 1749286739999, "128693.52933600", 739, "18.82350000", "46760.14343800", "0"], [1749286740000, "2484.00000000", "2484.00000000", "2483.81000000", "2483.87000000", "38.78520000", 1749286799999, "96339.08373000", 254, "9.32560000", "23163.34057500", "0"], [1749286800000, "2483.88000000", "2484.69000000", "2483.88000000", "2484.69000000", "162.61970000", 1749286859999, "403988.01983700", 861, "113.43190000", "281784.22829100", "0"], [1749286860000, "2484.69000000", "2485.10000000", "2484.42000000", "2484.43000000", "29.29030000", 1749286919999, "72782.88477700", 637, "11.39730000", "28319.94776400", "0"], [1749286920000, "2484.42000000", "2484.43000000", "2483.20000000", "2483.20000000", "78.20990000", 1749286979999, "194243.05539100", 747, "20.64880000", "51287.65423600", "0"], [1749286980000, "2483.20000000", "2484.10000000", "2483.20000000", "2484.09000000", "168.99290000", 1749287039999, "419668.08995500", 629, "133.63090000", "331851.05048300", "0"], [1749287040000, "2484.10000000", "2485.68000000", "2483.43000000", "2485.14000000", "630.08190000", 1749287099999, "1565686.15579500", 1498, "516.98090000", "1284703.15902800", "0"], [1749287100000, "2485.15000000", "2485.49000000", "2485.14000000", "2485.49000000", "41.20530000", 1749287159999, "102407.34207900", 389, "34.56150000", "85895.22099100", "0"], [1749287160000, "2485.50000000", "2486.41000000", "2485.50000000", "2486.10000000", "143.24770000", 1749287219999, "356117.93319100", 765, "115.39560000", "286878.31842000", "0"], [1749287220000, "2486.10000000", "2487.10000000", "2486.10000000", "2486.54000000", "75.10320000", 1749287279999, "186761.28956500", 675, "50.66550000", "125986.76636000", "0"], [1749287280000, "2486.54000000", "2487.18000000", "2486.00000000", "2487.18000000", "89.63020000", 1749287339999, "222858.00119700", 838, "45.14510000", "112258.41021100", "0"], [1749287340000, "2487.18000000", "2487.40000000", "2486.88000000", "2487.39000000", "128.52730000", 1749287399999, "319661.06239800", 656, "97.80330000", "243242.13507200", "0"], [1749287400000, "2487.39000000", "2487.90000000", "2487.39000000", "2487.89000000", "32.92740000", 1749287459999, "81906.71611900", 337, "26.13490000", "65008.78743800", "0"], [1749287460000, "2487.89000000", "2488.19000000", "2487.73000000", "2487.73000000", "32.05040000", 1749287519999, "79742.08628500", 465, "12.40410000", "30861.27653800", "0"], [1749287520000, "2487.73000000", "2488.10000000", "2487.39000000", "2488.01000000", "120.72670000", 1749287579999, "300331.78821000", 822, "26.56640000", "66090.04022000", "0"], [1749287580000, "2488.02000000", "2488.38000000", "2487.70000000", "2487.71000000", "47.92810000", 1749287639999, "119253.63198900", 578, "16.73050000", "41628.66722100", "0"], [1749287640000, "2487.71000000", "2487.71000000", "2487.50000000", "2487.69000000", "9.04040000", 1749287699999, "22488.72437900", 237, "5.54560000", "13794.97160500", "0"], [1749287700000, "2487.70000000", "2489.10000000", "2487.69000000", "2489.09000000", "42.33910000", 1749287759999, "105354.67457300", 712, "31.68160000", "78833.98992200", "0"], [1749287760000, "2489.10000000", "2489.10000000", "2486.78000000", "2486.78000000", "180.15670000", 1749287819999, "448218.96285200", 1504, "27.00780000", "67214.90252600", "0"], [1749287820000, "2486.78000000", "2486.98000000", "2485.80000000", "2485.80000000", "70.91610000", 1749287879999, "176331.67368700", 883, "16.76010000", "41675.96433900", "0"], [1749287880000, "2485.81000000", "2485.81000000", "2484.48000000", "2485.10000000", "58.56430000", 1749287939999, "145542.73029200", 983, "17.73810000", "44078.52640600", "0"], [1749287940000, "2485.11000000", "2485.96000000", "2484.80000000", "2485.96000000", "35.45410000", 1749287999999, "88120.28252000", 469, "14.83530000", "36872.94029700", "0"], [1749288000000, "2485.95000000", "2486.10000000", "2485.95000000", "2486.10000000", "16.26700000", 1749288059999, "40440.95722600", 160, "6.58910000", "16380.86100300", "0"], [1749288060000, "2486.09000000", "2486.10000000", "2485.70000000", "2486.09000000", "62.23820000", 1749288119999, "154721.60401400", 548, "14.64660000", "36409.85971400", "0"], [1749288120000, "2486.10000000", "2487.18000000", "2485.95000000", "2487.18000000", "98.06620000", 1749288179999, "243808.36545300", 652, "90.67720000", "225438.14820000", "0"], [1749288180000, "2487.18000000", "2489.39000000", "2487.18000000", "2489.14000000", "79.04940000", 1749288239999, "196739.21454900", 1260, "71.01150000", "176732.39570300", "0"], [1749288240000, "2489.15000000", "2489.15000000", "2488.29000000", "2488.38000000", "106.64030000", 1749288299999, "265391.97558700", 1011, "78.13710000", "194454.93191600", "0"], [1749288300000, "2488.39000000", "2489.11000000", "2488.38000000", "2488.89000000", "27.07070000", 1749288359999, "67373.94849500", 612, "20.03470000", "49861.48929100", "0"], [1749288360000, "2488.90000000", "2489.40000000", "2488.89000000", "2489.39000000", "20.93240000", 1749288419999, "52105.50587900", 284, "16.32030000", "40625.20718500", "0"], [1749288420000, "2489.40000000", "2490.41000000", "2489.39000000", "2490.20000000", "100.35230000", 1749288479999, "249878.20358400", 866, "69.75500000", "173688.03966200", "0"], [1749288480000, "2490.21000000", "2490.21000000", "2489.32000000", "2489.32000000", "41.53920000", 1749288539999, "103421.26860000", 503, "24.10160000", "60006.94380200", "0"], [1749288540000, "2489.31000000", "2489.32000000", "2488.90000000", "2488.90000000", "44.03680000", 1749288599999, "109618.88438400", 293, "14.35320000", "35728.49298100", "0"], [1749288600000, "2488.91000000", "2489.40000000", "2488.91000000", "2488.94000000", "43.45290000", 1749288659999, "108163.49342000", 511, "23.85970000", "59390.70958100", "0"], [1749288660000, "2488.94000000", "2488.94000000", "2488.08000000", "2488.89000000", "116.58240000", 1749288719999, "290120.29368800", 759, "38.92200000", "96855.25321900", "0"], [1749288720000, "2488.90000000", "2489.00000000", "2488.02000000", "2488.02000000", "29.11060000", 1749288779999, "72442.17000400", 523, "7.45410000", "18548.82588200", "0"], [1749288780000, "2488.01000000", "2488.01000000", "2487.43000000", "2487.89000000", "17.09730000", 1749288839999, "42532.34233400", 524, "8.27090000", "20574.59943300", "0"], [1749288840000, "2487.89000000", "2487.89000000", "2487.43000000", "2487.70000000", "26.16470000", 1749288899999, "65089.18217700", 300, "13.81410000", "34364.14856200", "0"], [1749288900000, "2487.70000000", "2487.70000000", "2486.91000000", "2486.91000000", "30.42980000", 1749288959999, "75684.69639600", 477, "8.89040000", "22110.39191200", "0"], [1749288960000, "2486.91000000", "2486.92000000", "2486.50000000", "2486.66000000", "63.06040000", 1749289019999, "156802.97419600", 418, "52.07220000", "129479.18432700", "0"], [1749289020000, "2486.65000000", "2486.72000000", "2486.65000000", "2486.71000000", "19.90680000", 1749289079999, "49501.51659100", 110, "17.10570000", "42536.12593600", "0"], [1749289080000, "2486.71000000", "2486.72000000", "2485.42000000", "2485.43000000", "68.37100000", 1749289139999, "169973.34800000", 672, "2.51270000", "6246.54860400", "0"], [1749289140000, "2485.43000000", "2486.60000000", "2485.42000000", "2486.60000000", "69.32830000", 1749289199999, "172364.97438300", 579, "60.50690000", "150433.25262300", "0"], [1749289200000, "2486.60000000", "2486.60000000", "2486.24000000", "2486.36000000", "55.63670000", 1749289259999, "138329.12089300", 480, "48.63570000", "120921.78871600", "0"], [1749289260000, "2486.37000000", "2486.38000000", "2485.20000000", "2485.21000000", "86.45430000", 1749289319999, "214915.09020900", 624, "29.50310000", "73353.57851200", "0"], [1749289320000, "2485.20000000", "2485.80000000", "2485.20000000", "2485.21000000", "35.43640000", 1749289379999, "88074.25248300", 482, "24.92340000", "61944.15439600", "0"], [1749289380000, "2485.21000000", "2485.70000000", "2485.20000000", "2485.70000000", "34.06580000", 1749289439999, "84667.48696100", 340, "21.92310000", "54486.94847400", "0"], [1749289440000, "2485.70000000", "2485.70000000", "2485.20000000", "2485.21000000", "64.15990000", 1749289499999, "159480.14103700", 278, "52.56210000", "130652.95997400", "0"], [1749289500000, "2485.20000000", "2486.49000000", "2485.20000000", "2485.60000000", "105.82200000", 1749289559999, "263048.62863400", 833, "42.72490000", "106209.43577100", "0"], [1749289560000, "2485.60000000", "2485.60000000", "2484.60000000", "2485.40000000", "60.66190000", 1749289619999, "150754.14381900", 754, "28.33200000", "70409.80749900", "0"], [1749289620000, "2485.39000000", "2486.49000000", "2485.39000000", "2486.18000000", "47.01780000", 1749289679999, "116891.16696600", 737, "27.46210000", "68271.25008500", "0"], [1749289680000, "2486.17000000", "2486.36000000", "2485.70000000", "2486.36000000", "39.92600000", 1749289739999, "99257.81794100", 602, "15.87900000", "39475.12908700", "0"], [1749289740000, "2486.36000000", "2487.44000000", "2486.36000000", "2487.42000000", "36.75760000", 1749289799999, "91418.55268900", 527, "33.24840000", "82690.32916100", "0"], [1749289800000, "2487.42000000", "2487.42000000", "2486.51000000", "2486.51000000", "29.48780000", 1749289859999, "73341.57040300", 414, "5.29540000", "13168.90428300", "0"], [1749289860000, "2486.50000000", "2486.50000000", "2485.15000000", "2485.91000000", "73.87270000", 1749289919999, "183629.01772600", 1112, "25.33680000", "62980.27659600", "0"], [1749289920000, "2485.91000000", "2485.91000000", "2485.15000000", "2485.29000000", "33.12260000", 1749289979999, "82329.14748800", 373, "9.60050000", "23862.48885400", "0"], [1749289980000, "2485.29000000", "2485.29000000", "2485.15000000", "2485.27000000", "16.10030000", 1749290039999, "40012.93377700", 195, "12.02020000", "29872.90494700", "0"], [1749290040000, "2485.27000000", "2486.37000000", "2485.26000000", "2486.23000000", "35.96270000", 1749290099999, "89391.27851000", 506, "29.27740000", "72771.93358400", "0"], [1749290100000, "2486.23000000", "2487.00000000", "2486.22000000", "2486.23000000", "41.59160000", 1749290159999, "103423.50876600", 592, "34.53680000", "85879.93031500", "0"], [1749290160000, "2486.23000000", "2487.10000000", "2486.22000000", "2486.52000000", "66.34290000", 1749290219999, "164982.71999500", 439, "57.89070000", "143964.51376800", "0"], [1749290220000, "2486.52000000", "2486.52000000", "2486.24000000", "2486.24000000", "13.17910000", 1749290279999, "32767.53870100", 167, "3.33550000", "8292.99125700", "0"], [1749290280000, "2486.24000000", "2486.25000000", "2486.24000000", "2486.24000000", "10.25060000", 1749290339999, "25485.50733400", 75, "5.55900000", "13821.06375000", "0"], [1749290340000, "2486.24000000", "2486.24000000", "2485.80000000", "2485.80000000", "33.13270000", 1749290399999, "82366.84367300", 248, "7.22550000", "17961.22860300", "0"], [1749290400000, "2485.80000000", "2487.10000000", "2485.80000000", "2486.60000000", "44.87410000", 1749290459999, "111577.02486800", 974, "32.93690000", "81894.38281500", "0"], [1749290460000, "2486.61000000", "2486.61000000", "2485.83000000", "2486.27000000", "111.71930000", 1749290519999, "277759.43694300", 570, "86.55320000", "215185.88079400", "0"], [1749290520000, "2486.28000000", "2488.00000000", "2486.28000000", "2488.00000000", "66.17750000", 1749290579999, "164600.23117900", 871, "38.97970000", "96951.47358800", "0"], [1749290580000, "2487.99000000", "2489.65000000", "2487.99000000", "2488.50000000", "103.71040000", 1749290639999, "258088.58480700", 1082, "67.25330000", "167363.94301500", "0"], [1749290640000, "2488.50000000", "2488.51000000", "2487.79000000", "2488.40000000", "27.75630000", 1749290699999, "69062.06989600", 536, "14.56560000", "36240.99312800", "0"], [1749290700000, "2488.39000000", "2489.40000000", "2488.39000000", "2489.01000000", "35.32160000", 1749290759999, "87917.13870400", 612, "22.00760000", "54776.33177400", "0"], [1749290760000, "2489.01000000", "2489.01000000", "2488.19000000", "2488.20000000", "24.57360000", 1749290819999, "61153.71019000", 507, "12.66170000", "31510.18751800", "0"], [1749290820000, "2488.19000000", "2488.20000000", "2485.50000000", "2485.81000000", "126.40740000", 1749290879999, "314304.64719300", 1171, "11.69540000", "29072.81930300", "0"], [1749290880000, "2485.81000000", "2486.43000000", "2485.71000000", "2485.71000000", "18.54080000", 1749290939999, "46095.80413700", 639, "10.32390000", "25667.34739800", "0"], [1749290940000, "2485.71000000", "2486.50000000", "2485.42000000", "2485.43000000", "99.27570000", 1749290999999, "246797.86773800", 932, "46.29330000", "115092.05116700", "0"], [1749291000000, "2485.43000000", "2485.80000000", "2484.70000000", "2485.41000000", "227.42010000", 1749291059999, "565155.58171600", 1343, "42.88850000", "106578.21922000", "0"], [1749291060000, "2485.40000000", "2486.17000000", "2484.61000000", "2486.17000000", "87.07470000", 1749291119999, "216424.83359900", 968, "38.28950000", "95159.61538800", "0"], [1749291120000, "2486.17000000", "2486.84000000", "2486.16000000", "2486.64000000", "18.98250000", 1749291179999, "47199.30094100", 474, "15.99570000", "39772.08085900", "0"], [1749291180000, "2486.64000000", "2487.38000000", "2486.37000000", "2487.38000000", "32.28140000", 1749291239999, "80282.33893000", 592, "24.65310000", "61311.88757800", "0"], [1749291240000, "2487.37000000", "2489.75000000", "2487.37000000", "2489.61000000", "115.15530000", 1749291299999, "286626.33969000", 1188, "103.26980000", "257050.72931000", "0"], [1749291300000, "2489.60000000", "2490.16000000", "2489.14000000", "2489.60000000", "451.91410000", 1749291359999, "1125211.83648300", 1623, "37.76100000", "94013.79233400", "0"], [1749291360000, "2489.61000000", "2492.34000000", "2489.30000000", "2491.99000000", "1400.79680000", 1749291419999, "3490405.83916000", 2055, "477.67850000", "1190012.88291200", "0"], [1749291420000, "2491.99000000", "2492.36000000", "2490.40000000", "2491.21000000", "732.88310000", 1749291479999, "1826044.68048400", 1834, "573.54590000", "1429023.15544500", "0"], [1749291480000, "2491.21000000", "2491.34000000", "2490.40000000", "2490.61000000", "95.60630000", 1749291539999, "238128.63826500", 1028, "66.44850000", "165496.75718300", "0"], [1749291540000, "2490.60000000", "2490.90000000", "2490.40000000", "2490.89000000", "37.43460000", 1749291599999, "93237.02919200", 748, "22.56570000", "56202.11647700", "0"], [1749291600000, "2490.88000000", "2492.19000000", "2490.88000000", "2492.19000000", "43.74200000", 1749291659999, "108971.49165600", 773, "36.19100000", "90159.71915000", "0"], [1749291660000, "2492.20000000", "2494.00000000", "2492.20000000", "2493.99000000", "342.94080000", 1749291719999, "855050.42099300", 1899, "309.33800000", "771257.63306500", "0"], [1749291720000, "2494.00000000", "2495.00000000", "2493.99000000", "2494.16000000", "233.28600000", 1749291779999, "581946.06842700", 1676, "122.93640000", "306656.83537200", "0"], [1749291780000, "2494.16000000", "2494.45000000", "2493.70000000", "2494.44000000", "67.13550000", 1749291839999, "167431.51086500", 701, "42.82380000", "106798.91013900", "0"], [1749291840000, "2494.45000000", "2494.88000000", "2493.99000000", "2493.99000000", "74.89950000", 1749291899999, "186810.40161800", 676, "17.83670000", "44489.89136400", "0"], [1749291900000, "2493.99000000", "2494.00000000", "2493.23000000", "2493.43000000", "178.76270000", 1749291959999, "445759.31749600", 723, "83.16530000", "207357.17896700", "0"], [1749291960000, "2493.42000000", "2494.00000000", "2493.20000000", "2494.00000000", "56.09950000", 1749292019999, "139881.58090500", 584, "26.01310000", "64860.26483000", "0"], [1749292020000, "2493.99000000", "2494.24000000", "2493.55000000", "2494.24000000", "59.09740000", 1749292079999, "147381.35970900", 565, "50.38590000", "125655.94672400", "0"], [1749292080000, "2494.25000000", "2495.46000000", "2494.24000000", "2495.14000000", "736.90660000", 1749292139999, "1838587.49143100", 1555, "672.36710000", "1677552.95486400", "0"], [1749292140000, "2495.15000000", "2495.15000000", "2494.33000000", "2494.68000000", "75.90220000", 1749292199999, "189364.36837400", 608, "14.88550000", "37131.84067500", "0"], [1749292200000, "2494.69000000", "2495.30000000", "2494.33000000", "2494.34000000", "110.83960000", 1749292259999, "276532.42157100", 962, "49.71400000", "124040.09640500", "0"], [1749292260000, "2494.34000000", "2494.34000000", "2492.62000000", "2493.10000000", "136.34470000", 1749292319999, "339924.15942000", 969, "80.78440000", "201392.37037500", "0"], [1749292320000, "2493.10000000", "2493.47000000", "2493.10000000", "2493.46000000", "40.47640000", 1749292379999, "100918.05261500", 504, "31.33480000", "78125.04675400", "0"], [1749292380000, "2493.46000000", "2493.47000000", "2492.79000000", "2493.14000000", "159.89530000", 1749292439999, "398617.91520500", 699, "115.94190000", "289027.01911100", "0"], [1749292440000, "2493.14000000", "2493.50000000", "2493.01000000", "2493.01000000", "49.08900000", 1749292499999, "122387.27985300", 448, "29.44600000", "73414.51594900", "0"], [1749292500000, "2493.02000000", "2493.20000000", "2493.00000000", "2493.06000000", "128.13710000", 1749292559999, "319452.99480400", 451, "15.77270000", "39322.13121700", "0"], [1749292560000, "2493.06000000", "2493.06000000", "2492.50000000", "2492.51000000", "636.56190000", 1749292619999, "1586922.91357600", 402, "10.95550000", "27306.80969000", "0"], [1749292620000, "2492.50000000", "2492.95000000", "2491.50000000", "2491.50000000", "170.90740000", 1749292679999, "425967.40472500", 973, "79.53490000", "198247.62092000", "0"], [1749292680000, "2491.51000000", "2491.69000000", "2491.50000000", "2491.51000000", "54.60620000", 1749292739999, "136054.36270200", 254, "31.83420000", "79316.03848300", "0"], [1749292740000, "2491.50000000", "2491.65000000", "2491.41000000", "2491.65000000", "44.26280000", 1749292799999, "110280.12010400", 362, "19.40790000", "48354.19397500", "0"], [1749292800000, "2491.64000000", "2492.90000000", "2491.64000000", "2492.89000000", "38.82770000", 1749292859999, "96766.49957200", 744, "28.31750000", "70571.14215900", "0"], [1749292860000, "2492.90000000", "2492.90000000", "2492.22000000", "2492.22000000", "53.82140000", 1749292919999, "134160.79309300", 312, "6.04430000", "15064.31039900", "0"], [1749292920000, "2492.22000000", "2492.22000000", "2491.51000000", "2491.51000000", "309.21860000", 1749292979999, "770524.40941800", 733, "148.90390000", "371018.88036700", "0"], [1749292980000, "2491.51000000", "2492.15000000", "2491.51000000", "2492.15000000", "25.93030000", 1749293039999, "64609.58087700", 278, "18.90630000", "47108.95106800", "0"], [1749293040000, "2492.16000000", "2492.47000000", "2491.70000000", "2491.70000000", "106.29680000", 1749293099999, "264930.34153900", 456, "18.17430000", "45295.34248600", "0"], [1749293100000, "2491.71000000", "2492.12000000", "2491.70000000", "2492.12000000", "17.53870000", 1749293159999, "43702.92228900", 205, "15.25250000", "38006.04714700", "0"], [1749293160000, "2492.11000000", "2492.61000000", "2492.11000000", "2492.60000000", "59.18060000", 1749293219999, "147498.26174100", 438, "53.74400000", "133948.12850300", "0"], [1749293220000, "2492.61000000", "2494.25000000", "2492.61000000", "2493.57000000", "91.60180000", 1749293279999, "228426.33849500", 914, "62.26220000", "155254.22506100", "0"], [1749293280000, "2493.57000000", "2493.57000000", "2491.70000000", "2491.71000000", "258.15450000", 1749293339999, "643622.34232000", 861, "18.36580000", "45776.92574400", "0"], [1749293340000, "2491.71000000", "2491.79000000", "2490.45000000", "2490.45000000", "152.21890000", 1749293399999, "379221.75976900", 1388, "31.86410000", "79381.88125500", "0"], [1749293400000, "2490.46000000", "2490.46000000", "2488.50000000", "2489.80000000", "175.39860000", 1749293459999, "436636.40037100", 1380, "49.59560000", "123454.43531800", "0"], [1749293460000, "2489.80000000", "2492.10000000", "2489.80000000", "2492.09000000", "216.59740000", 1749293519999, "539595.17893100", 1479, "183.01110000", "455910.54267800", "0"], [1749293520000, "2492.10000000", "2494.25000000", "2492.10000000", "2493.78000000", "121.25660000", 1749293579999, "302363.68777800", 1254, "81.01400000", "202000.08476600", "0"], [1749293580000, "2493.78000000", "2495.85000000", "2493.60000000", "2495.85000000", "753.99160000", 1749293639999, "1880933.88049300", 1640, "114.23410000", "284960.98407100", "0"], [1749293640000, "2495.84000000", "2496.94000000", "2494.80000000", "2494.86000000", "216.35560000", 1749293699999, "540022.40894300", 1667, "85.63100000", "213749.33131800", "0"], [1749293700000, "2494.87000000", "2496.02000000", "2494.86000000", "2496.01000000", "48.95130000", 1749293759999, "122149.15338200", 820, "36.06190000", "89987.00349200", "0"], [1749293760000, "2496.01000000", "2496.02000000", "2495.00000000", "2495.30000000", "119.72140000", 1749293819999, "298790.50533000", 678, "19.07650000", "47601.57467800", "0"], [1749293820000, "2495.29000000", "2495.46000000", "2494.70000000", "2494.79000000", "123.52210000", 1749293879999, "308184.71139100", 505, "45.81400000", "114298.65862600", "0"], [1749293880000, "2494.79000000", "2495.29000000", "2494.79000000", "2495.29000000", "55.18480000", 1749293939999, "137678.66088300", 452, "44.17860000", "110219.33859900", "0"], [1749293940000, "2495.29000000", "2495.30000000", "2495.00000000", "2495.01000000", "51.49360000", 1749293999999, "128488.55236700", 246, "29.49770000", "73604.69463300", "0"], [1749294000000, "2495.01000000", "2495.01000000", "2494.28000000", "2494.28000000", "186.89780000", 1749294059999, "466269.88874800", 498, "54.05150000", "134838.40189000", "0"], [1749294060000, "2494.29000000", "2494.45000000", "2494.28000000", "2494.29000000", "46.76200000", 1749294119999, "116640.69563500", 355, "9.38110000", "23399.57850000", "0"], [1749294120000, "2494.29000000", "2495.85000000", "2494.00000000", "2495.09000000", "168.72700000", 1749294179999, "420942.50713400", 1377, "98.20320000", "245000.42587400", "0"], [1749294180000, "2495.10000000", "2496.10000000", "2495.10000000", "2495.25000000", "99.62310000", 1749294239999, "248635.02833100", 828, "59.62780000", "148811.72845300", "0"], [1749294240000, "2495.26000000", "2495.26000000", "2494.44000000", "2494.44000000", "95.06220000", 1749294299999, "237186.24933200", 897, "19.03110000", "47480.41242900", "0"], [1749294300000, "2494.44000000", "2494.45000000", "2494.00000000", "2494.01000000", "58.58590000", 1749294359999, "146127.93997200", 353, "25.97660000", "64788.53621700", "0"], [1749294360000, "2494.00000000", "2494.01000000", "2492.82000000", "2493.43000000", "162.62140000", 1749294419999, "405498.83389900", 779, "12.76400000", "31822.45601400", "0"], [1749294420000, "2493.43000000", "2494.10000000", "2493.43000000", "2493.50000000", "21.20280000", 1749294479999, "52875.35531700", 478, "10.76890000", "26854.33859900", "0"], [1749294480000, "2493.51000000", "2494.45000000", "2493.51000000", "2494.44000000", "30.91880000", 1749294539999, "77112.35735900", 476, "22.65730000", "56509.53165900", "0"], [1749294540000, "2494.45000000", "2497.72000000", "2494.44000000", "2496.30000000", "484.66740000", 1749294599999, "1209869.98462700", 1435, "414.47280000", "1034648.55575600", "0"], [1749294600000, "2496.31000000", "2496.31000000", "2494.20000000", "2494.20000000", "385.10680000", 1749294659999, "960963.66834400", 920, "135.56980000", "338287.37336400", "0"], [1749294660000, "2494.20000000", "2494.71000000", "2493.80000000", "2493.80000000", "142.99580000", 1749294719999, "356680.32640900", 790, "33.23590000", "82902.55115800", "0"], [1749294720000, "2493.80000000", "2493.91000000", "2493.46000000", "2493.47000000", "33.05200000", 1749294779999, "82423.25825500", 384, "9.14830000", "22813.30609900", "0"], [1749294780000, "2493.46000000", "2493.46000000", "2492.90000000", "2493.15000000", "74.80670000", 1749294839999, "186503.19332500", 376, "15.69350000", "39122.79700300", "0"], [1749294840000, "2493.15000000", "2494.24000000", "2493.15000000", "2494.23000000", "173.35680000", 1749294899999, "432275.10409400", 463, "160.68730000", "400678.43276800", "0"], [1749294900000, "2494.24000000", "2494.24000000", "2493.70000000", "2493.94000000", "48.43650000", 1749294959999, "120806.39452200", 441, "7.56300000", "18860.15201000", "0"], [1749294960000, "2493.95000000", "2495.20000000", "2493.95000000", "2494.43000000", "244.67790000", 1749295019999, "610439.79246300", 1259, "60.37160000", "150607.72059700", "0"], [1749295020000, "2494.43000000", "2494.44000000", "2494.01000000", "2494.01000000", "24.20340000", 1749295079999, "60368.97307500", 228, "13.55050000", "33798.82727200", "0"], [1749295080000, "2494.02000000", "2494.21000000", "2493.46000000", "2494.12000000", "69.52050000", 1749295139999, "173378.49042900", 842, "32.01150000", "79834.25835400", "0"], [1749295140000, "2494.12000000", "2495.83000000", "2494.12000000", "2495.41000000", "128.18690000", 1749295199999, "319888.60776000", 1079, "53.80310000", "134255.10917500", "0"], [1749295200000, "2495.41000000", "2495.90000000", "2494.47000000", "2494.47000000", "60.86570000", 1749295259999, "151874.79321200", 799, "14.75210000", "36812.66816800", "0"], [1749295260000, "2494.48000000", "2496.12000000", "2494.00000000", "2496.12000000", "188.01770000", 1749295319999, "469006.86454300", 1137, "159.13730000", "396961.56605500", "0"], [1749295320000, "2496.12000000", "2496.89000000", "2495.92000000", "2496.87000000", "102.90410000", 1749295379999, "256892.27004700", 1054, "48.54960000", "121201.56303700", "0"], [1749295380000, "2496.86000000", "2500.07000000", "2496.60000000", "2499.51000000", "880.62000000", 1749295439999, "2200311.84629800", 2506, "620.05830000", "1549326.13905600", "0"], [1749295440000, "2499.50000000", "2500.70000000", "2498.70000000", "2499.84000000", "304.47340000", 1749295499999, "761116.34099700", 1298, "177.42630000", "443539.35396500", "0"], [1749295500000, "2499.85000000", "2499.85000000", "2498.50000000", "2498.50000000", "140.52900000", 1749295559999, "351207.57830800", 913, "31.37820000", "78420.32210900", "0"], [1749295560000, "2498.51000000", "2498.51000000", "2497.08000000", "2497.99000000", "136.06920000", 1749295619999, "339843.91068000", 939, "54.18280000", "135326.03181000", "0"], [1749295620000, "2497.99000000", "2498.20000000", "2497.62000000", "2497.62000000", "115.13170000", 1749295679999, "287597.17408700", 441, "25.59080000", "63929.78964600", "0"], [1749295680000, "2497.63000000", "2497.63000000", "2496.81000000", "2496.81000000", "69.04110000", 1749295739999, "172424.81603600", 454, "6.30570000", "15747.47280700", "0"], [1749295740000, "2496.80000000", "2497.95000000", "2496.60000000", "2497.20000000", "178.45600000", 1749295799999, "445603.86447500", 618, "167.91120000", "419269.64082900", "0"], [1749295800000, "2497.21000000", "2497.30000000", "2496.72000000", "2496.73000000", "121.14400000", 1749295859999, "302490.70808400", 492, "86.68530000", "216446.41111600", "0"], [1749295860000, "2496.73000000", "2496.73000000", "2495.47000000", "2495.80000000", "99.07590000", 1749295919999, "247285.95403700", 593, "50.56860000", "126197.96978200", "0"], [1749295920000, "2495.80000000", "2496.00000000", "2495.80000000", "2495.99000000", "28.77440000", 1749295979999, "71819.41059800", 215, "21.32860000", "53234.99214600", "0"], [1749295980000, "2495.99000000", "2498.19000000", "2495.99000000", "2497.89000000", "212.57330000", 1749296039999, "530834.37180500", 2168, "140.45840000", "350716.65202700", "0"], [1749296040000, "2497.89000000", "2499.70000000", "2497.89000000", "2499.21000000", "189.73200000", 1749296099999, "474031.54195100", 1000, "176.07930000", "439912.74850800", "0"], [1749296100000, "2499.21000000", "2500.89000000", "2498.99000000", "2499.99000000", "426.71190000", 1749296159999, "1066774.93611000", 1950, "267.26530000", "668150.09644200", "0"], [1749296160000, "2499.99000000", "2500.00000000", "2499.00000000", "2499.71000000", "115.17480000", 1749296219999, "287881.19076700", 881, "28.44360000", "71089.11939300", "0"], [1749296220000, "2499.70000000", "2499.78000000", "2499.10000000", "2499.77000000", "121.82730000", 1749296279999, "304510.22417500", 699, "42.24490000", "105591.19795200", "0"], [1749296280000, "2499.78000000", "2501.40000000", "2499.77000000", "2500.50000000", "183.42410000", 1749296339999, "458696.54107400", 1595, "131.57950000", "329052.37813800", "0"], [1749296340000, "2500.51000000", "2501.28000000", "2500.50000000", "2500.50000000", "93.10740000", 1749296399999, "232848.25926400", 1098, "63.00730000", "157569.53911000", "0"], [1749296400000, "2500.50000000", "2500.51000000", "2498.10000000", "2498.11000000", "258.27620000", 1749296459999, "645554.29109900", 1178, "46.71250000", "116759.33892200", "0"], [1749296460000, "2498.11000000", "2498.11000000", "2497.48000000", "2497.49000000", "23.84420000", 1749296519999, "59553.59759600", 256, "9.42420000", "23537.48875000", "0"], [1749296520000, "2497.49000000", "2498.41000000", "2497.48000000", "2497.90000000", "64.97190000", 1749296579999, "162296.26703700", 677, "48.52850000", "121221.12677400", "0"], [1749296580000, "2497.91000000", "2498.09000000", "2497.27000000", "2497.27000000", "86.79250000", 1749296639999, "216781.26451400", 653, "28.63460000", "71521.73323300", "0"], [1749296640000, "2497.28000000", "2499.31000000", "2496.90000000", "2498.40000000", "341.04900000", 1749296699999, "851997.90935100", 898, "269.54410000", "673367.23715800", "0"], [1749296700000, "2498.40000000", "2498.40000000", "2496.82000000", "2496.82000000", "63.75130000", 1749296759999, "159236.55723000", 623, "16.91450000", "42245.61466000", "0"], [1749296760000, "2496.83000000", "2497.35000000", "2496.53000000", "2497.35000000", "151.03070000", 1749296819999, "377099.67327900", 748, "121.86450000", "304277.93980600", "0"], [1749296820000, "2497.35000000", "2497.35000000", "2496.62000000", "2496.62000000", "59.38430000", 1749296879999, "148288.41455400", 427, "7.17980000", "17929.98290600", "0"], [1749296880000, "2496.63000000", "2496.99000000", "2496.62000000", "2496.78000000", "57.73490000", 1749296939999, "144152.20944800", 280, "30.71990000", "76698.75830500", "0"], [1749296940000, "2496.79000000", "2496.79000000", "2495.63000000", "2496.29000000", "320.24110000", 1749296999999, "799324.15704700", 1234, "108.21730000", "270097.62090900", "0"], [1749297000000, "2496.30000000", "2497.10000000", "2496.30000000", "2496.71000000", "137.99790000", 1749297059999, "344568.09468700", 686, "25.08220000", "62620.66169200", "0"], [1749297060000, "2496.70000000", "2498.20000000", "2496.70000000", "2498.19000000", "76.41930000", 1749297119999, "190858.90010300", 957, "71.42540000", "178387.32206700", "0"], [1749297120000, "2498.20000000", "2498.20000000", "2496.80000000", "2496.81000000", "160.28040000", 1749297179999, "400362.11284000", 1222, "16.76740000", "41881.36842800", "0"], [1749297180000, "2496.80000000", "2496.81000000", "2493.43000000", "2493.79000000", "289.22850000", 1749297239999, "721579.48271300", 1877, "55.18350000", "137613.67954200", "0"], [1749297240000, "2493.80000000", "2495.26000000", "2493.80000000", "2494.70000000", "157.16530000", 1749297299999, "392100.18816900", 1066, "97.77780000", "243917.43565200", "0"], [1749297300000, "2494.71000000", "2494.94000000", "2493.50000000", "2493.99000000", "120.46540000", 1749297359999, "300460.46582900", 1064, "89.55840000", "223375.13802900", "0"], [1749297360000, "2493.99000000", "2494.40000000", "2493.43000000", "2493.43000000", "61.47670000", 1749297419999, "153317.37643800", 913, "25.40770000", "63366.49180800", "0"], [1749297420000, "2493.43000000", "2494.40000000", "2493.43000000", "2494.40000000", "62.50250000", 1749297479999, "155869.84328100", 528, "54.84870000", "136780.90793000", "0"], [1749297480000, "2494.40000000", "2494.60000000", "2494.39000000", "2494.47000000", "25.80120000", 1749297539999, "64360.84696900", 252, "11.32610000", "28252.47269300", "0"], [1749297540000, "2494.47000000", "2496.10000000", "2494.47000000", "2495.75000000", "133.81590000", 1749297599999, "333938.59587100", 937, "88.56270000", "220997.59237700", "0"], [1749297600000, "2495.76000000", "2496.20000000", "2495.52000000", "2495.52000000", "205.06480000", 1749297659999, "511807.63726600", 745, "79.00360000", "197185.90689500", "0"], [1749297660000, "2495.53000000", "2495.80000000", "2494.90000000", "2495.11000000", "194.47360000", 1749297719999, "485293.12851300", 1097, "81.50980000", "203394.46831000", "0"], [1749297720000, "2495.11000000", "2496.10000000", "2495.10000000", "2495.64000000", "88.43610000", 1749297779999, "220723.57711800", 717, "31.51310000", "78646.25546500", "0"], [1749297780000, "2495.65000000", "2496.80000000", "2495.64000000", "2496.52000000", "55.40310000", 1749297839999, "138304.84594300", 879, "35.57580000", "88805.36923700", "0"], [1749297840000, "2496.52000000", "2496.53000000", "2496.47000000", "2496.47000000", "43.31620000", 1749297899999, "108138.64903800", 199, "6.17070000", "15405.08176600", "0"], [1749297900000, "2496.48000000", "2497.48000000", "2496.47000000", "2496.97000000", "92.17190000", 1749297959999, "230139.50085100", 932, "62.89080000", "157019.31763600", "0"], [1749297960000, "2496.98000000", "2497.02000000", "2496.11000000", "2496.11000000", "126.09820000", 1749298019999, "314806.57076100", 584, "59.78210000", "149245.89746900", "0"], [1749298020000, "2496.10000000", "2496.11000000", "2495.20000000", "2495.21000000", "65.86830000", 1749298079999, "164380.18483000", 615, "14.42070000", "35988.14290100", "0"], [1749298080000, "2495.20000000", "2495.20000000", "2493.75000000", "2494.70000000", "144.06780000", 1749298139999, "359353.45406400", 1062, "52.48060000", "130891.73030700", "0"], [1749298140000, "2494.69000000", "2494.70000000", "2493.57000000", "2493.58000000", "50.83120000", 1749298199999, "126772.10088700", 473, "15.65210000", "39030.68863500", "0"], [1749298200000, "2493.58000000", "2494.44000000", "2493.57000000", "2494.44000000", "42.71670000", 1749298259999, "106524.97284600", 557, "37.33490000", "93104.44110600", "0"], [1749298260000, "2494.44000000", "2495.10000000", "2493.94000000", "2494.42000000", "157.88600000", 1749298319999, "393810.08778800", 1081, "67.25780000", "167763.14221800", "0"], [1749298320000, "2494.42000000", "2494.70000000", "2493.60000000", "2493.60000000", "74.59760000", 1749298379999, "186043.42757800", 637, "35.97590000", "89720.21397700", "0"], [1749298380000, "2493.61000000", "2495.70000000", "2493.61000000", "2495.46000000", "98.99490000", 1749298439999, "247000.36929300", 1131, "45.11510000", "112536.70944000", "0"], [1749298440000, "2495.47000000", "2495.47000000", "2495.20000000", "2495.46000000", "54.32110000", 1749298499999, "135549.32972200", 416, "15.50330000", "38685.71145200", "0"], [1749298500000, "2495.45000000", "2495.45000000", "2494.49000000", "2494.49000000", "101.31780000", 1749298559999, "252768.10350000", 821, "51.20570000", "127738.18325200", "0"], [1749298560000, "2494.50000000", "2495.26000000", "2493.90000000", "2495.26000000", "98.66670000", 1749298619999, "246121.70973200", 988, "71.79560000", "179092.91871300", "0"], [1749298620000, "2495.26000000", "2496.00000000", "2494.71000000", "2495.99000000", "70.02150000", 1749298679999, "174714.80595200", 977, "44.37780000", "110729.08988400", "0"], [1749298680000, "2496.00000000", "2496.27000000", "2495.67000000", "2496.26000000", "53.40000000", 1749298739999, "133286.02111900", 537, "22.29600000", "55650.33130400", "0"], [1749298740000, "2496.26000000", "2496.60000000", "2496.00000000", "2496.00000000", "101.56800000", 1749298799999, "253544.77133900", 486, "60.24420000", "150390.19585300", "0"], [1749298800000, "2496.00000000", "2497.00000000", "2495.47000000", "2497.00000000", "63.01830000", 1749298859999, "157293.52136200", 883, "39.15440000", "97727.48869300", "0"], [1749298860000, "2497.00000000", "2497.27000000", "2496.12000000", "2496.60000000", "589.12650000", 1749298919999, "1470800.02501400", 1105, "424.17260000", "1058924.69265700", "0"], [1749298920000, "2496.60000000", "2496.61000000", "2494.50000000", "2495.39000000", "198.46740000", 1749298979999, "495219.22334900", 827, "45.76030000", "114157.02628700", "0"], [1749298980000, "2495.39000000", "2497.09000000", "2495.30000000", "2496.63000000", "67.04900000", 1749299039999, "167354.83225800", 861, "47.68040000", "119007.75201600", "0"], [1749299040000, "2496.62000000", "2497.40000000", "2496.62000000", "2497.39000000", "45.05130000", 1749299099999, "112488.28402100", 534, "24.10260000", "60185.46706400", "0"], [1749299100000, "2497.39000000", "2498.00000000", "2497.00000000", "2497.99000000", "118.93850000", 1749299159999, "297041.81278900", 1222, "75.04510000", "187423.37415100", "0"], [1749299160000, "2498.00000000", "2498.90000000", "2498.00000000", "2498.60000000", "64.25890000", 1749299219999, "160547.63775900", 568, "42.54840000", "106298.65369100", "0"], [1749299220000, "2498.60000000", "2498.61000000", "2497.24000000", "2498.17000000", "260.94870000", 1749299279999, "651815.14318900", 968, "68.69570000", "171577.72017000", "0"], [1749299280000, "2498.18000000", "2498.55000000", "2497.90000000", "2497.91000000", "60.26840000", 1749299339999, "150565.95457400", 513, "33.45200000", "83572.75333400", "0"], [1749299340000, "2497.91000000", "2498.31000000", "2497.90000000", "2498.31000000", "66.14630000", 1749299399999, "165231.83266700", 324, "55.79220000", "139367.04311400", "0"], [1749299400000, "2498.31000000", "2500.22000000", "2498.00000000", "2498.75000000", "1002.74870000", 1749299459999, "2506005.03754500", 1424, "897.78420000", "2243751.67286600", "0"], [1749299460000, "2498.75000000", "2499.27000000", "2498.75000000", "2499.26000000", "81.37170000", 1749299519999, "203359.47544000", 471, "30.34930000", "75845.44289200", "0"], [1749299520000, "2499.27000000", "2499.70000000", "2498.28000000", "2498.68000000", "158.94750000", 1749299579999, "397193.17484300", 803, "72.37430000", "180831.95404800", "0"], [1749299580000, "2498.68000000", "2498.99000000", "2498.28000000", "2498.48000000", "55.65490000", 1749299639999, "139050.55291900", 395, "42.39860000", "105929.35857700", "0"], [1749299640000, "2498.48000000", "2498.73000000", "2497.23000000", "2497.73000000", "510.98310000", 1749299699999, "1276461.66340500", 982, "409.62210000", "1023255.99182200", "0"], [1749299700000, "2497.72000000", "2499.50000000", "2497.72000000", "2499.48000000", "71.73540000", 1749299759999, "179241.52453200", 812, "56.38750000", "140889.36053400", "0"], [1749299760000, "2499.48000000", "2500.50000000", "2498.00000000", "2499.20000000", "717.64790000", 1749299819999, "1793589.50983500", 1857, "590.92640000", "1476890.90207400", "0"], [1749299820000, "2499.20000000", "2500.20000000", "2499.20000000", "2500.19000000", "67.63130000", 1749299879999, "169060.21940800", 490, "51.65960000", "129134.09314300", "0"], [1749299880000, "2500.19000000", "2504.75000000", "2499.80000000", "2501.50000000", "1189.87750000", 1749299939999, "2977334.03872800", 4824, "558.56650000", "1397418.32606500", "0"], [1749299940000, "2501.51000000", "2504.36000000", "2500.40000000", "2503.49000000", "691.15120000", 1749299999999, "1729228.97364600", 3301, "576.96800000", "1443543.78550300", "0"], [1749300000000, "2503.49000000", "2504.00000000", "2501.80000000", "2503.50000000", "279.94750000", 1749300059999, "700710.03173500", 2377, "175.59290000", "439490.16139300", "0"], [1749300060000, "2503.50000000", "2507.28000000", "2502.60000000", "2503.79000000", "743.03420000", 1749300119999, "1861472.30462900", 4675, "433.91490000", "1087016.48812400", "0"], [1749300120000, "2503.79000000", "2506.00000000", "2503.78000000", "2505.57000000", "243.53670000", 1749300179999, "610033.89199500", 3023, "146.69140000", "367413.77006500", "0"], [1749300180000, "2505.57000000", "2505.58000000", "2503.60000000", "2504.86000000", "358.77690000", 1749300239999, "898671.52298900", 2219, "132.60860000", "332157.57246300", "0"], [1749300240000, "2504.86000000", "2506.37000000", "2504.34000000", "2505.99000000", "281.32850000", 1749300299999, "704799.81310200", 2175, "188.41200000", "472011.23205600", "0"], [1749300300000, "2506.00000000", "2506.30000000", "2503.20000000", "2503.20000000", "367.29710000", 1749300359999, "919788.95116100", 1708, "146.47350000", "366789.39939600", "0"], [1749300360000, "2503.16000000", "2503.27000000", "2500.80000000", "2500.81000000", "570.54680000", 1749300419999, "1427268.99542200", 2472, "339.22040000", "848566.57971800", "0"], [1749300420000, "2500.82000000", "2501.62000000", "2500.32000000", "2500.32000000", "303.01780000", 1749300479999, "757845.37327400", 1141, "162.02620000", "405226.76609100", "0"], [1749300480000, "2500.32000000", "2500.51000000", "2498.80000000", "2500.50000000", "265.30770000", 1749300539999, "663224.26508000", 1445, "142.37380000", "355924.29735300", "0"], [1749300540000, "2500.50000000", "2501.36000000", "2500.30000000", "2501.36000000", "66.41670000", 1749300599999, "166095.48543600", 687, "44.14310000", "110394.96565300", "0"], [1749300600000, "2501.36000000", "2501.50000000", "2499.04000000", "2499.51000000", "206.54880000", 1749300659999, "516398.25482400", 1039, "55.70610000", "139254.64674600", "0"], [1749300660000, "2499.51000000", "2499.95000000", "2499.50000000", "2499.50000000", "247.10680000", 1749300719999, "617679.02860200", 563, "216.02720000", "539987.32849400", "0"], [1749300720000, "2499.51000000", "2499.51000000", "2499.40000000", "2499.41000000", "67.36260000", 1749300779999, "168370.55274500", 397, "26.79120000", "66962.44444200", "0"], [1749300780000, "2499.41000000", "2499.81000000", "2499.39000000", "2499.39000000", "111.05770000", 1749300839999, "277580.99026900", 499, "82.29240000", "205683.94299600", "0"], [1749300840000, "2499.40000000", "2499.46000000", "2498.71000000", "2498.71000000", "155.24080000", 1749300899999, "387995.96826900", 534, "41.79620000", "104464.43689800", "0"], [1749300900000, "2498.70000000", "2498.71000000", "2496.61000000", "2498.34000000", "186.30670000", 1749300959999, "465341.03306300", 1420, "86.58730000", "216242.50736200", "0"], [1749300960000, "2498.35000000", "2498.36000000", "2497.40000000", "2497.41000000", "85.80900000", 1749301019999, "214363.49952800", 584, "13.98410000", "34936.92885300", "0"], [1749301020000, "2497.41000000", "2498.46000000", "2497.40000000", "2498.46000000", "172.93290000", 1749301079999, "432012.58234400", 638, "95.67230000", "238989.64694200", "0"], [1749301080000, "2498.47000000", "2498.49000000", "2497.86000000", "2497.94000000", "122.30510000", 1749301139999, "305542.85279700", 661, "33.30670000", "83199.13955400", "0"], [1749301140000, "2497.93000000", "2497.94000000", "2497.84000000", "2497.85000000", "27.72070000", 1749301199999, "69244.06426400", 169, "8.36370000", "20891.87701200", "0"], [1749301200000, "2497.85000000", "2498.39000000", "2495.80000000", "2495.81000000", "132.99140000", 1749301259999, "332093.45450000", 1133, "21.41720000", "53495.13941900", "0"], [1749301260000, "2495.80000000", "2496.19000000", "2494.01000000", "2495.04000000", "1151.03030000", 1749301319999, "2871663.15982400", 2393, "129.65610000", "323507.43918400", "0"], [1749301320000, "2495.03000000", "2495.03000000", "2493.43000000", "2493.44000000", "166.04220000", 1749301379999, "414073.71462200", 1759, "57.73510000", "143969.41640400", "0"], [1749301380000, "2493.44000000", "2494.90000000", "2492.81000000", "2494.24000000", "181.32370000", 1749301439999, "452201.87569600", 1897, "100.13030000", "249712.45604100", "0"], [1749301440000, "2494.25000000", "2494.62000000", "2493.86000000", "2494.59000000", "114.30240000", 1749301499999, "285106.95813500", 655, "85.08530000", "212231.88987500", "0"], [1749301500000, "2494.60000000", "2494.96000000", "2493.46000000", "2493.53000000", "97.97500000", 1749301559999, "244330.05892900", 997, "63.54960000", "158473.42227500", "0"], [1749301560000, "2493.53000000", "2494.10000000", "2493.23000000", "2493.47000000", "99.12540000", 1749301619999, "247168.70536000", 890, "39.88000000", "99439.35256700", "0"], [1749301620000, "2493.47000000", "2494.20000000", "2493.43000000", "2493.90000000", "143.45740000", 1749301679999, "357744.07013100", 1168, "106.63000000", "265900.14602800", "0"], [1749301680000, "2493.90000000", "2494.48000000", "2493.64000000", "2494.30000000", "65.85390000", 1749301739999, "164237.03614200", 904, "26.73130000", "66667.21911100", "0"], [1749301740000, "2494.29000000", "2496.21000000", "2494.29000000", "2496.21000000", "361.39980000", 1749301799999, "901878.13471000", 1440, "313.79680000", "783075.13042900", "0"], [1749301800000, "2496.21000000", "2497.24000000", "2496.00000000", "2497.24000000", "35.55720000", 1749301859999, "88768.28788700", 667, "28.90150000", "72153.17237100", "0"], [1749301860000, "2497.24000000", "2498.16000000", "2497.23000000", "2497.47000000", "116.33430000", 1749301919999, "290590.87553500", 832, "39.97570000", "99849.00098300", "0"], [1749301920000, "2497.47000000", "2501.99000000", "2496.62000000", "2501.20000000", "1048.26970000", 1749301979999, "2620272.72370800", 2797, "621.12380000", "1552227.44721600", "0"], [1749301980000, "2501.21000000", "2506.17000000", "2501.20000000", "2505.32000000", "1240.35240000", 1749302039999, "3106531.78582700", 4046, "906.33080000", "2269616.40085800", "0"], [1749302040000, "2505.31000000", "2506.37000000", "2504.90000000", "2505.35000000", "285.44330000", 1749302099999, "715187.81944300", 1594, "156.86220000", "393036.52136100", "0"], [1749302100000, "2505.36000000", "2505.36000000", "2503.00000000", "2503.38000000", "401.65800000", 1749302159999, "1005823.81863500", 2159, "142.22400000", "356112.87414400", "0"], [1749302160000, "2503.39000000", "2505.19000000", "2503.38000000", "2504.90000000", "171.03680000", 1749302219999, "428352.49520700", 1202, "151.73920000", "380015.27571900", "0"], [1749302220000, "2504.89000000", "2510.16000000", "2504.89000000", "2508.99000000", "1237.19230000", 1749302279999, "3102445.34136100", 4007, "900.13720000", "2257108.90086900", "0"], [1749302280000, "2509.00000000", "2509.90000000", "2508.02000000", "2508.38000000", "353.88540000", 1749302339999, "887829.21057800", 2217, "187.10040000", "469413.39897500", "0"], [1749302340000, "2508.38000000", "2508.39000000", "2507.57000000", "2508.39000000", "120.94360000", 1749302399999, "303330.85623200", 1002, "50.76400000", "127312.52272300", "0"], [1749302400000, "2508.39000000", "2509.30000000", "2507.80000000", "2508.19000000", "164.36170000", 1749302459999, "412309.29515600", 1662, "73.69190000", "184851.49060400", "0"], [1749302460000, "2508.19000000", "2508.20000000", "2506.56000000", "2506.88000000", "160.10260000", 1749302519999, "401459.81040200", 1066, "53.82680000", "134955.41976900", "0"], [1749302520000, "2506.89000000", "2508.10000000", "2506.88000000", "2508.09000000", "77.65530000", 1749302579999, "194734.30139700", 991, "67.75890000", "169917.06173500", "0"], [1749302580000, "2508.10000000", "2508.30000000", "2507.37000000", "2507.38000000", "132.19840000", 1749302639999, "331525.28645200", 880, "79.39610000", "199101.28115900", "0"], [1749302640000, "2507.38000000", "2507.85000000", "2507.20000000", "2507.46000000", "140.95890000", 1749302699999, "353442.30949300", 843, "70.99630000", "178014.28338000", "0"], [1749302700000, "2507.46000000", "2507.50000000", "2505.35000000", "2506.50000000", "237.79310000", 1749302759999, "596028.12413500", 1672, "70.09940000", "175682.14915500", "0"], [1749302760000, "2506.50000000", "2506.50000000", "2504.99000000", "2505.50000000", "111.30720000", 1749302819999, "278869.75729000", 896, "39.24380000", "98318.33511700", "0"], [1749302820000, "2505.50000000", "2505.56000000", "2504.90000000", "2505.55000000", "114.61360000", 1749302879999, "287126.55791800", 962, "81.21070000", "203439.20532900", "0"], [1749302880000, "2505.55000000", "2505.55000000", "2505.35000000", "2505.36000000", "46.68160000", 1749302939999, "116956.25056100", 254, "19.21050000", "48129.40556800", "0"], [1749302940000, "2505.35000000", "2505.50000000", "2505.00000000", "2505.26000000", "177.06650000", 1749302999999, "443619.55954400", 669, "29.68320000", "74366.19032000", "0"], [1749303000000, "2505.26000000", "2507.30000000", "2505.26000000", "2506.76000000", "207.86540000", 1749303059999, "521060.24226000", 1342, "139.19180000", "348909.56873500", "0"], [1749303060000, "2506.76000000", "2508.31000000", "2505.55000000", "2506.47000000", "481.35650000", 1749303119999, "1206690.51883200", 2018, "162.14780000", "406495.86669500", "0"], [1749303120000, "2506.47000000", "2507.07000000", "2506.47000000", "2506.56000000", "113.70500000", 1749303179999, "285035.23349800", 801, "63.00590000", "157940.34622200", "0"], [1749303180000, "2506.56000000", "2506.57000000", "2503.20000000", "2504.34000000", "341.63700000", 1749303239999, "855684.47252700", 2171, "70.52750000", "176602.90797800", "0"], [1749303240000, "2504.34000000", "2504.35000000", "2503.00000000", "2504.35000000", "154.32290000", 1749303299999, "386345.88437700", 1360, "91.36580000", "228730.78908400", "0"], [1749303300000, "2504.34000000", "2505.04000000", "2503.60000000", "2505.04000000", "137.54450000", 1749303359999, "344484.92253400", 1021, "92.72030000", "232235.38886300", "0"], [1749303360000, "2505.04000000", "2507.18000000", "2505.03000000", "2506.22000000", "231.51450000", 1749303419999, "580272.28989300", 1680, "144.48590000", "362140.72112700", "0"], [1749303420000, "2506.22000000", "2506.22000000", "2504.58000000", "2505.79000000", "193.83270000", 1749303479999, "485609.54826300", 1016, "44.37140000", "111157.39310000", "0"], [1749303480000, "2505.80000000", "2506.90000000", "2505.35000000", "2506.50000000", "140.32710000", 1749303539999, "351653.12320500", 1045, "100.66200000", "252257.32545700", "0"], [1749303540000, "2506.50000000", "2506.80000000", "2504.52000000", "2504.52000000", "122.16120000", 1749303599999, "306119.48013200", 1162, "25.63130000", "64218.13482000", "0"], [1749303600000, "2504.52000000", "2505.20000000", "2504.17000000", "2505.20000000", "179.48340000", 1749303659999, "449513.98164700", 1309, "118.33000000", "296349.03767400", "0"], [1749303660000, "2505.20000000", "2505.40000000", "2505.01000000", "2505.38000000", "74.53390000", 1749303719999, "186734.00894000", 573, "33.25050000", "83303.96509200", "0"], [1749303720000, "2505.38000000", "2505.50000000", "2505.10000000", "2505.49000000", "125.16100000", 1749303779999, "313571.75648400", 472, "58.47960000", "146505.73742900", "0"], [1749303780000, "2505.49000000", "2508.70000000", "2505.49000000", "2508.70000000", "239.12060000", 1749303839999, "599478.10651600", 1415, "228.20580000", "572111.21661300", "0"], [1749303840000, "2508.69000000", "2509.33000000", "2507.91000000", "2508.41000000", "201.54530000", 1749303899999, "505599.60565400", 1152, "133.93140000", "335975.93973400", "0"], [1749303900000, "2508.40000000", "2510.00000000", "2508.40000000", "2510.00000000", "145.14840000", 1749303959999, "364209.60237300", 913, "124.95460000", "313542.76030900", "0"], [1749303960000, "2510.00000000", "2514.48000000", "2510.00000000", "2513.18000000", "863.71320000", 1749304019999, "2170299.50152000", 5326, "539.15670000", "1354666.59261500", "0"], [1749304020000, "2513.19000000", "2513.50000000", "2512.40000000", "2512.41000000", "173.29120000", 1749304079999, "435444.57075400", 1277, "54.56320000", "137109.64995100", "0"], [1749304080000, "2512.40000000", "2513.44000000", "2509.53000000", "2509.80000000", "499.33240000", 1749304139999, "1254077.03736100", 1819, "68.85830000", "172928.20354500", "0"], [1749304140000, "2509.81000000", "2509.81000000", "2508.08000000", "2508.09000000", "277.41590000", 1749304199999, "695968.03662300", 942, "116.75810000", "292897.46168700", "0"], [1749304200000, "2508.09000000", "2510.30000000", "2508.09000000", "2510.29000000", "120.59840000", 1749304259999, "302571.37664000", 1142, "103.80450000", "260434.56739400", "0"], [1749304260000, "2510.30000000", "2511.03000000", "2510.20000000", "2510.79000000", "79.48260000", 1749304319999, "199561.00160100", 716, "66.40820000", "166733.81818400", "0"], [1749304320000, "2510.80000000", "2511.10000000", "2510.40000000", "2510.79000000", "129.11660000", 1749304379999, "324173.47602900", 913, "66.09590000", "165940.68701100", "0"], [1749304380000, "2510.80000000", "2513.64000000", "2510.70000000", "2512.50000000", "376.62960000", 1749304439999, "946193.81316700", 2144, "273.19280000", "686262.06633900", "0"], [1749304440000, "2512.49000000", "2512.50000000", "2511.61000000", "2511.61000000", "127.61060000", 1749304499999, "320544.70635600", 1114, "54.16350000", "136051.48646800", "0"], [1749304500000, "2511.62000000", "2512.10000000", "2510.60000000", "2510.60000000", "168.83150000", 1749304559999, "423955.58667300", 1232, "106.72250000", "267999.16481600", "0"], [1749304560000, "2510.60000000", "2510.60000000", "2509.50000000", "2509.53000000", "174.18210000", 1749304619999, "437143.06643500", 965, "110.83620000", "278153.94585000", "0"], [1749304620000, "2509.53000000", "2509.54000000", "2506.91000000", "2507.50000000", "265.87740000", 1749304679999, "666839.51969900", 1311, "53.65940000", "134559.44506500", "0"], [1749304680000, "2507.50000000", "2508.98000000", "2507.30000000", "2507.40000000", "517.77780000", 1749304739999, "1298778.99544700", 833, "470.69570000", "1180716.21268400", "0"], [1749304740000, "2507.40000000", "2507.40000000", "2507.39000000", "2507.40000000", "48.05530000", 1749304799999, "120493.68569600", 293, "30.70290000", "76984.45146000", "0"], [1749304800000, "2507.40000000", "2508.95000000", "2507.39000000", "2508.51000000", "200.69730000", 1749304859999, "503429.12050000", 971, "123.60650000", "310027.95971100", "0"], [1749304860000, "2508.51000000", "2508.51000000", "2506.56000000", "2506.57000000", "104.67600000", 1749304919999, "262492.09969000", 577, "8.05780000", "20205.21959200", "0"], [1749304920000, "2506.57000000", "2506.57000000", "2505.00000000", "2506.00000000", "286.56470000", 1749304979999, "718001.58497400", 1625, "150.31360000", "376604.40091900", "0"], [1749304980000, "2506.00000000", "2507.94000000", "2505.29000000", "2507.29000000", "330.35710000", 1749305039999, "828131.04263400", 2085, "214.13980000", "536843.93768900", "0"], [1749305040000, "2507.30000000", "2510.20000000", "2507.29000000", "2510.20000000", "630.74610000", 1749305099999, "1582490.56404800", 1644, "604.97770000", "1517841.05269500", "0"], [1749305100000, "2510.19000000", "2512.00000000", "2509.21000000", "2511.03000000", "424.37700000", 1749305159999, "1065618.18866100", 2302, "102.83970000", "258237.81594900", "0"], [1749305160000, "2511.04000000", "2512.00000000", "2511.04000000", "2511.51000000", "232.48340000", 1749305219999, "583935.06621100", 1506, "63.45590000", "159375.89410500", "0"], [1749305220000, "2511.50000000", "2511.51000000", "2509.60000000", "2510.31000000", "207.27420000", 1749305279999, "520321.04796500", 1437, "69.75860000", "175106.55775700", "0"], [1749305280000, "2510.30000000", "2510.97000000", "2509.70000000", "2510.97000000", "44.73820000", 1749305339999, "112302.41226200", 845, "27.78990000", "69759.83865700", "0"], [1749305340000, "2510.97000000", "2510.97000000", "2509.70000000", "2510.49000000", "142.85820000", 1749305399999, "358648.09909000", 875, "36.69370000", "92103.50051500", "0"], [1749305400000, "2510.49000000", "2513.24000000", "2510.49000000", "2512.90000000", "204.29830000", 1749305459999, "513206.45071500", 1337, "169.07320000", "424713.78538300", "0"], [1749305460000, "2512.90000000", "2512.91000000", "2511.94000000", "2512.15000000", "190.20490000", 1749305519999, "477890.43483100", 740, "24.71170000", "62079.33050100", "0"], [1749305520000, "2512.15000000", "2512.50000000", "2512.14000000", "2512.30000000", "79.81090000", 1749305579999, "200509.33039700", 428, "68.09670000", "171079.15539800", "0"], [1749305580000, "2512.30000000", "2512.31000000", "2510.10000000", "2511.89000000", "463.98830000", 1749305639999, "1165294.81297600", 1664, "108.99380000", "273659.86874000", "0"], [1749305640000, "2511.90000000", "2511.90000000", "2511.01000000", "2511.90000000", "221.91260000", 1749305699999, "557315.95553100", 855, "74.07150000", "186024.82293000", "0"], [1749305700000, "2511.90000000", "2512.31000000", "2511.16000000", "2511.16000000", "145.30310000", 1749305759999, "364973.58802600", 770, "81.56780000", "204883.14098400", "0"], [1749305760000, "2511.17000000", "2511.17000000", "2510.10000000", "2510.70000000", "198.67560000", 1749305819999, "498798.34101700", 1093, "137.58410000", "345402.34900600", "0"], [1749305820000, "2510.69000000", "2510.69000000", "2509.78000000", "2509.79000000", "86.04140000", 1749305879999, "215982.65204400", 443, "5.66060000", "14208.78961400", "0"], [1749305880000, "2509.79000000", "2509.79000000", "2508.17000000", "2508.18000000", "124.81510000", 1749305939999, "313192.10962000", 457, "9.55230000", "23967.37928200", "0"], [1749305940000, "2508.18000000", "2509.30000000", "2508.18000000", "2509.12000000", "45.81750000", 1749305999999, "114947.64753800", 490, "33.28630000", "83505.10970500", "0"], [1749306000000, "2509.11000000", "2509.45000000", "2508.76000000", "2509.44000000", "212.73560000", 1749306059999, "533780.41614300", 902, "70.61870000", "177186.68006900", "0"], [1749306060000, "2509.45000000", "2511.42000000", "2509.39000000", "2509.40000000", "196.97530000", 1749306119999, "494465.84501800", 1794, "129.48090000", "325037.99202100", "0"], [1749306120000, "2509.39000000", "2509.40000000", "2507.60000000", "2508.80000000", "228.69310000", 1749306179999, "573740.32461200", 2201, "122.77410000", "307985.75398200", "0"], [1749306180000, "2508.81000000", "2508.81000000", "2507.40000000", "2507.75000000", "149.46130000", 1749306239999, "374836.74965900", 1197, "31.45310000", "78872.99170300", "0"], [1749306240000, "2507.75000000", "2508.06000000", "2505.79000000", "2507.00000000", "576.16010000", 1749306299999, "1444243.46277900", 1788, "259.70760000", "650968.82060400", "0"], [1749306300000, "2506.99000000", "2506.99000000", "2505.37000000", "2505.63000000", "238.61780000", 1749306359999, "597973.62818700", 1349, "64.56710000", "161782.86384700", "0"], [1749306360000, "2505.64000000", "2506.56000000", "2505.60000000", "2506.56000000", "227.11290000", 1749306419999, "569125.72952900", 914, "175.45640000", "439684.10006400", "0"], [1749306420000, "2506.57000000", "2508.30000000", "2506.56000000", "2508.30000000", "153.50180000", 1749306479999, "384910.22217700", 896, "117.32450000", "294191.83113700", "0"], [1749306480000, "2508.30000000", "2508.70000000", "2508.29000000", "2508.70000000", "95.34200000", 1749306539999, "239167.85917300", 351, "63.75770000", "159937.81781400", "0"], [1749306540000, "2508.70000000", "2508.70000000", "2508.34000000", "2508.35000000", "115.42210000", 1749306599999, "289553.17593900", 331, "8.05280000", "20199.69819000", "0"], [1749306600000, "2508.34000000", "2510.30000000", "2508.34000000", "2510.29000000", "136.52610000", 1749306659999, "342564.39756400", 929, "76.13210000", "191020.47179900", "0"], [1749306660000, "2510.30000000", "2512.57000000", "2510.30000000", "2512.56000000", "268.48700000", 1749306719999, "674322.70845100", 1286, "182.78490000", "459110.52592000", "0"], [1749306720000, "2512.56000000", "2514.44000000", "2512.56000000", "2514.44000000", "500.27640000", 1749306779999, "1257509.22309300", 2583, "160.16140000", "402588.34725200", "0"], [1749306780000, "2514.44000000", "2517.51000000", "2513.88000000", "2516.63000000", "882.90390000", 1749306839999, "2220997.88954200", 3721, "559.40160000", "1407205.44722800", "0"], [1749306840000, "2516.62000000", "2517.74000000", "2516.20000000", "2516.20000000", "485.86670000", 1749306899999, "1222791.24705400", 3215, "351.59970000", "884851.41663700", "0"], [1749306900000, "2516.20000000", "2516.40000000", "2515.01000000", "2516.40000000", "222.84950000", 1749306959999, "560657.51726200", 1353, "77.02520000", "193761.31833200", "0"], [1749306960000, "2516.39000000", "2517.40000000", "2514.70000000", "2517.39000000", "212.20110000", 1749307019999, "533838.23871000", 1862, "142.10300000", "357484.21786100", "0"], [1749307020000, "2517.38000000", "2517.47000000", "2515.66000000", "2515.66000000", "189.82520000", 1749307079999, "477711.35878600", 1207, "56.65770000", "142570.92295100", "0"], [1749307080000, "2515.65000000", "2515.91000000", "2514.71000000", "2515.61000000", "173.31450000", 1749307139999, "435914.72564000", 1660, "103.53350000", "260395.41244800", "0"], [1749307140000, "2515.60000000", "2516.20000000", "2515.45000000", "2516.19000000", "67.61010000", 1749307199999, "170107.55232900", 547, "28.46160000", "71607.43774800", "0"], [1749307200000, "2516.19000000", "2516.47000000", "2515.24000000", "2515.83000000", "344.69850000", 1749307259999, "867232.96661600", 1297, "56.62670000", "142469.74279900", "0"], [1749307260000, "2515.83000000", "2516.10000000", "2515.15000000", "2516.00000000", "104.76210000", 1749307319999, "263555.37722700", 873, "74.05660000", "186307.78241400", "0"], [1749307320000, "2516.00000000", "2518.31000000", "2515.99000000", "2516.21000000", "432.86220000", 1749307379999, "1089681.41200700", 2385, "206.67720000", "520267.34792600", "0"], [1749307380000, "2516.22000000", "2517.60000000", "2516.22000000", "2516.66000000", "292.09420000", 1749307439999, "735157.77320700", 1475, "169.58900000", "426803.43701400", "0"], [1749307440000, "2516.67000000", "2517.59000000", "2516.67000000", "2517.50000000", "97.18100000", 1749307499999, "244617.37837800", 646, "47.14740000", "118671.98795400", "0"], [1749307500000, "2517.50000000", "2518.00000000", "2514.64000000", "2514.83000000", "307.42620000", 1749307559999, "773513.32860600", 1817, "53.63580000", "134946.95108000", "0"], [1749307560000, "2514.83000000", "2518.14000000", "2514.83000000", "2518.14000000", "183.45420000", 1749307619999, "461740.39515700", 1595, "152.68890000", "384335.21262300", "0"], [1749307620000, "2518.13000000", "2518.13000000", "2515.10000000", "2516.10000000", "203.26090000", 1749307679999, "511376.57245100", 1851, "103.79640000", "261117.74558500", "0"], [1749307680000, "2516.10000000", "2516.10000000", "2514.83000000", "2515.65000000", "175.19580000", 1749307739999, "440661.32886300", 1522, "83.02100000", "208801.51153000", "0"], [1749307740000, "2515.65000000", "2515.65000000", "2514.91000000", "2514.92000000", "84.04860000", 1749307799999, "211406.03206400", 471, "7.15470000", "17995.11852700", "0"], [1749307800000, "2514.91000000", "2515.50000000", "2514.70000000", "2514.70000000", "151.09240000", 1749307859999, "380007.15701300", 767, "25.27060000", "63556.35653800", "0"], [1749307860000, "2514.70000000", "2515.00000000", "2514.00000000", "2515.00000000", "122.31930000", 1749307919999, "307581.79837200", 1239, "36.46440000", "91686.60763300", "0"], [1749307920000, "2514.99000000", "2515.30000000", "2513.63000000", "2515.30000000", "216.60280000", 1749307979999, "544643.65257700", 1335, "42.02660000", "105677.20956300", "0"], [1749307980000, "2515.30000000", "2515.30000000", "2513.80000000", "2513.80000000", "163.07140000", 1749308039999, "410079.18924400", 1027, "26.28730000", "66105.12040100", "0"], [1749308040000, "2513.80000000", "2514.40000000", "2512.70000000", "2514.40000000", "194.88150000", 1749308099999, "489815.62922700", 959, "87.50730000", "219924.97994100", "0"], [1749308100000, "2514.40000000", "2517.19000000", "2514.40000000", "2517.18000000", "147.11530000", 1749308159999, "370142.77676700", 1274, "115.57990000", "290794.72045100", "0"], [1749308160000, "2517.18000000", "2517.19000000", "2515.99000000", "2516.90000000", "168.64460000", 1749308219999, "424414.61051700", 1182, "65.83710000", "165661.94120100", "0"], [1749308220000, "2516.90000000", "2516.90000000", "2515.27000000", "2515.45000000", "165.35500000", 1749308279999, "415990.26696800", 1240, "91.15000000", "229282.22073400", "0"], [1749308280000, "2515.45000000", "2515.66000000", "2515.27000000", "2515.65000000", "86.15140000", 1749308339999, "216706.61823500", 479, "36.42580000", "91626.19971300", "0"], [1749308340000, "2515.65000000", "2515.66000000", "2515.27000000", "2515.65000000", "62.01090000", 1749308399999, "155980.37849500", 442, "39.42940000", "99180.07665100", "0"], [1749308400000, "2515.66000000", "2517.06000000", "2515.65000000", "2516.42000000", "355.11670000", 1749308459999, "893633.54975900", 2113, "96.12150000", "241868.54668000", "0"], [1749308460000, "2516.42000000", "2517.28000000", "2515.90000000", "2516.69000000", "215.22640000", 1749308519999, "541589.33306300", 1486, "69.28670000", "174347.87047100", "0"], [1749308520000, "2516.70000000", "2517.59000000", "2516.69000000", "2517.59000000", "105.38630000", 1749308579999, "265289.55298100", 537, "90.33870000", "227412.10026000", "0"], [1749308580000, "2517.58000000", "2518.99000000", "2517.58000000", "2518.98000000", "153.86390000", 1749308639999, "387493.08052100", 1361, "108.26370000", "272652.20409500", "0"], [1749308640000, "2518.99000000", "2519.30000000", "2516.58000000", "2516.58000000", "715.23130000", 1749308699999, "1801311.65710300", 2846, "267.57870000", "673929.16046000", "0"], [1749308700000, "2516.58000000", "2519.20000000", "2516.50000000", "2518.49000000", "124.27120000", 1749308759999, "312890.20129500", 1780, "65.79740000", "165647.22455000", "0"], [1749308760000, "2518.49000000", "2519.40000000", "2518.00000000", "2519.08000000", "168.70010000", 1749308819999, "424944.52424700", 1372, "46.60040000", "117368.97671900", "0"], [1749308820000, "2519.07000000", "2519.40000000", "2517.90000000", "2519.38000000", "93.61420000", 1749308879999, "235765.73141700", 1577, "44.79310000", "112800.38727600", "0"], [1749308880000, "2519.38000000", "2520.40000000", "2518.99000000", "2519.19000000", "586.28820000", 1749308939999, "1477247.69936900", 1979, "434.02830000", "1093627.32635400", "0"], [1749308940000, "2519.19000000", "2520.50000000", "2519.00000000", "2519.21000000", "268.11170000", 1749308999999, "675593.66834200", 1170, "44.25110000", "111502.79900100", "0"], [1749309000000, "2519.20000000", "2519.30000000", "2516.90000000", "2517.99000000", "299.93540000", 1749309059999, "755205.86759100", 2202, "74.14050000", "186636.64402800", "0"], [1749309060000, "2517.99000000", "2518.81000000", "2516.00000000", "2518.80000000", "450.94020000", 1749309119999, "1134914.18070100", 3396, "155.67100000", "391802.35279700", "0"], [1749309120000, "2518.81000000", "2523.49000000", "2518.63000000", "2520.42000000", "1108.50600000", 1749309179999, "2794710.70638400", 6143, "549.45120000", "1385279.88184500", "0"], [1749309180000, "2520.42000000", "2520.42000000", "2517.05000000", "2517.09000000", "250.29310000", 1749309239999, "630341.82223000", 2065, "119.55360000", "301080.89516100", "0"], [1749309240000, "2517.09000000", "2519.40000000", "2517.09000000", "2517.71000000", "327.34510000", 1749309299999, "824317.31275400", 1982, "251.57970000", "633535.26095800", "0"], [1749309300000, "2517.71000000", "2517.71000000", "2515.74000000", "2516.10000000", "235.60030000", 1749309359999, "592925.02679600", 2094, "63.89930000", "160805.45843500", "0"], [1749309360000, "2516.09000000", "2517.00000000", "2515.57000000", "2516.86000000", "221.06840000", 1749309419999, "556245.28179500", 1346, "126.54510000", "318393.08669500", "0"], [1749309420000, "2516.80000000", "2519.73000000", "2516.10000000", "2519.73000000", "478.57620000", 1749309479999, "1204692.74111500", 2160, "254.59270000", "640988.35034600", "0"], [1749309480000, "2519.75000000", "2522.47000000", "2519.75000000", "2522.46000000", "489.04100000", 1749309539999, "1232924.42592200", 2863, "377.00070000", "950421.80621600", "0"], [1749309540000, "2522.47000000", "2523.61000000", "2521.80000000", "2522.11000000", "354.16100000", 1749309599999, "893354.58912300", 2408, "196.32230000", "495205.09864100", "0"], [1749309600000, "2522.12000000", "2522.20000000", "2519.92000000", "2520.39000000", "468.89390000", 1749309659999, "1182165.04687700", 1392, "90.99400000", "229447.85947800", "0"], [1749309660000, "2520.40000000", "2522.50000000", "2518.68000000", "2522.49000000", "441.08580000", 1749309719999, "1111505.03291800", 2322, "203.80350000", "513620.57647600", "0"], [1749309720000, "2522.49000000", "2522.49000000", "2520.90000000", "2520.90000000", "142.41300000", 1749309779999, "359113.71404000", 877, "11.53380000", "29085.25976100", "0"], [1749309780000, "2520.91000000", "2521.26000000", "2520.13000000", "2521.20000000", "111.18580000", 1749309839999, "280265.74050400", 1530, "85.87100000", "216452.25170700", "0"], [1749309840000, "2521.20000000", "2521.20000000", "2519.36000000", "2519.39000000", "262.78160000", 1749309899999, "662224.65012400", 1091, "73.81260000", "186005.90725000", "0"], [1749309900000, "2519.39000000", "2519.60000000", "2519.00000000", "2519.01000000", "171.85830000", 1749309959999, "432960.21089600", 806, "24.05560000", "60597.82098300", "0"], [1749309960000, "2519.01000000", "2519.01000000", "2518.06000000", "2518.07000000", "340.03120000", 1749310019999, "856433.52963200", 1255, "110.12060000", "277348.23864700", "0"], [1749310020000, "2518.06000000", "2518.89000000", "2517.99000000", "2517.99000000", "158.11660000", 1749310079999, "398174.21138600", 1130, "45.30940000", "114099.40657200", "0"], [1749310080000, "2518.00000000", "2518.00000000", "2517.67000000", "2517.98000000", "83.48690000", 1749310139999, "210202.94278900", 605, "49.57100000", "124806.58988600", "0"], [1749310140000, "2517.98000000", "2517.99000000", "2517.67000000", "2517.67000000", "53.93440000", 1749310199999, "135790.35900200", 251, "4.72750000", "11902.36699200", "0"], [1749310200000, "2517.67000000", "2518.49000000", "2516.36000000", "2516.36000000", "256.67310000", 1749310259999, "646148.61965800", 1808, "66.01290000", "166208.58728800", "0"], [1749310260000, "2516.35000000", "2518.43000000", "2514.76000000", "2518.42000000", "362.60890000", 1749310319999, "912459.40263500", 2766, "210.23320000", "529098.44839400", "0"], [1749310320000, "2518.42000000", "2518.88000000", "2517.00000000", "2517.00000000", "163.85800000", 1749310379999, "412629.32794200", 1687, "28.05620000", "70655.11457300", "0"], [1749310380000, "2517.01000000", "2518.00000000", "2516.84000000", "2516.84000000", "140.41730000", 1749310439999, "353466.59080900", 1439, "69.74730000", "175584.09391400", "0"], [1749310440000, "2516.84000000", "2517.59000000", "2516.50000000", "2516.51000000", "145.98710000", 1749310499999, "367427.00258700", 1189, "58.64180000", "147598.89373000", "0"], [1749310500000, "2516.50000000", "2516.50000000", "2516.00000000", "2516.50000000", "39.51930000", 1749310559999, "99437.79170800", 654, "21.16820000", "53261.83933300", "0"], [1749310560000, "2516.49000000", "2518.00000000", "2516.49000000", "2518.00000000", "70.74140000", 1749310619999, "178064.56891400", 630, "60.83890000", "153135.56595300", "0"], [1749310620000, "2517.99000000", "2518.00000000", "2517.60000000", "2517.60000000", "170.62230000", 1749310679999, "429623.42218800", 472, "20.99900000", "52875.48200000", "0"], [1749310680000, "2517.60000000", "2518.20000000", "2517.30000000", "2517.58000000", "67.40160000", 1749310739999, "169690.18106500", 845, "37.86890000", "95339.50776800", "0"], [1749310740000, "2517.58000000", "2517.61000000", "2516.51000000", "2516.51000000", "217.87950000", 1749310799999, "548393.01150400", 1687, "82.50310000", "207638.17544100", "0"], [1749310800000, "2516.51000000", "2516.51000000", "2513.70000000", "2515.18000000", "332.27930000", 1749310859999, "835677.45550000", 2218, "100.52080000", "252775.57172100", "0"], [1749310860000, "2515.19000000", "2515.19000000", "2513.00000000", "2514.90000000", "403.37650000", 1749310919999, "1014105.36618900", 1990, "238.02820000", "598389.60758100", "0"], [1749310920000, "2514.89000000", "2514.90000000", "2513.00000000", "2513.01000000", "126.57110000", 1749310979999, "318224.69016100", 1251, "40.71350000", "102354.99723000", "0"], [1749310980000, "2513.00000000", "2513.90000000", "2513.00000000", "2513.63000000", "157.47170000", 1749311039999, "395790.13689400", 853, "97.37380000", "244724.82041500", "0"], [1749311040000, "2513.64000000", "2514.78000000", "2513.62000000", "2514.78000000", "159.55360000", 1749311099999, "401094.37811500", 734, "46.60940000", "117190.27691500", "0"], [1749311100000, "2514.77000000", "2516.10000000", "2514.51000000", "2515.81000000", "250.86010000", 1749311159999, "630941.55408200", 1409, "62.85340000", "158090.25649400", "0"], [1749311160000, "2515.82000000", "2516.10000000", "2514.64000000", "2515.15000000", "171.02140000", 1749311219999, "430175.13123600", 1197, "71.74140000", "180430.00111400", "0"], [1749311220000, "2515.14000000", "2517.80000000", "2514.51000000", "2517.54000000", "288.65820000", 1749311279999, "726286.43423900", 1777, "173.31000000", "436034.02400900", "0"], [1749311280000, "2517.54000000", "2519.00000000", "2517.54000000", "2519.00000000", "183.16900000", 1749311339999, "461294.06183900", 1246, "126.36420000", "318235.69388500", "0"], [1749311340000, "2518.99000000", "2519.01000000", "2517.67000000", "2517.67000000", "227.64920000", 1749311399999, "573321.81860000", 1155, "116.00840000", "292164.22499600", "0"], [1749311400000, "2517.67000000", "2517.67000000", "2515.60000000", "2515.60000000", "136.02010000", 1749311459999, "342298.43788200", 2009, "35.48240000", "89283.27843800", "0"], [1749311460000, "2515.61000000", "2516.30000000", "2515.60000000", "2516.00000000", "29.28500000", 1749311519999, "73678.46478400", 775, "19.51480000", "49096.52442000", "0"], [1749311520000, "2516.00000000", "2516.43000000", "2515.20000000", "2516.42000000", "135.42590000", 1749311579999, "340718.42140800", 1023, "24.72610000", "62209.62189400", "0"], [1749311580000, "2516.42000000", "2517.68000000", "2516.42000000", "2517.67000000", "57.45360000", 1749311639999, "144620.72103500", 573, "52.78990000", "132880.26396700", "0"], [1749311640000, "2517.68000000", "2518.88000000", "2517.68000000", "2518.26000000", "138.98630000", 1749311699999, "350034.11572100", 1042, "69.25820000", "174420.92227800", "0"], [1749311700000, "2518.27000000", "2519.00000000", "2517.70000000", "2519.00000000", "218.37860000", 1749311759999, "549924.12379400", 1183, "73.40990000", "184864.71874500", "0"], [1749311760000, "2518.99000000", "2519.40000000", "2518.98000000", "2518.99000000", "118.04550000", 1749311819999, "297370.40566900", 744, "22.96610000", "57853.87812100", "0"], [1749311820000, "2518.98000000", "2520.00000000", "2518.98000000", "2519.60000000", "67.56200000", 1749311879999, "170216.40451900", 695, "46.80030000", "117907.88383400", "0"], [1749311880000, "2519.61000000", "2519.76000000", "2519.24000000", "2519.75000000", "150.44130000", 1749311939999, "379039.79457200", 502, "63.50250000", "159990.86595900", "0"], [1749311940000, "2519.75000000", "2519.76000000", "2519.75000000", "2519.75000000", "77.98420000", 1749311999999, "196500.92192000", 258, "23.39700000", "58954.82472000", "0"], [1749312000000, "2519.75000000", "2520.60000000", "2519.51000000", "2520.59000000", "350.20730000", 1749312059999, "882543.28674500", 1495, "112.05000000", "282364.26853700", "0"], [1749312060000, "2520.60000000", "2521.24000000", "2519.26000000", "2520.88000000", "208.29960000", 1749312119999, "524959.43407400", 1796, "66.23890000", "166929.02412600", "0"], [1749312120000, "2520.87000000", "2520.87000000", "2519.11000000", "2519.99000000", "279.10800000", 1749312179999, "703288.24613400", 2371, "119.45450000", "300998.37099800", "0"], [1749312180000, "2520.00000000", "2522.01000000", "2519.12000000", "2521.53000000", "575.63560000", 1749312239999, "1451360.04950800", 2097, "406.80470000", "1025729.62646900", "0"], [1749312240000, "2521.52000000", "2521.89000000", "2521.10000000", "2521.48000000", "222.11390000", 1749312299999, "560065.75272700", 1058, "57.39360000", "144711.65380800", "0"], [1749312300000, "2521.47000000", "2522.00000000", "2521.00000000", "2521.00000000", "210.33240000", 1749312359999, "530361.36981200", 1253, "50.11720000", "126386.74066500", "0"], [1749312360000, "2521.00000000", "2521.40000000", "2519.25000000", "2520.38000000", "182.14620000", 1749312419999, "459069.57187300", 1872, "57.72380000", "145469.74296800", "0"], [1749312420000, "2520.39000000", "2523.07000000", "2520.38000000", "2523.06000000", "194.95610000", 1749312479999, "491615.06146900", 1461, "161.81200000", "408036.32306000", "0"], [1749312480000, "2523.06000000", "2523.45000000", "2522.40000000", "2523.29000000", "348.75690000", 1749312539999, "879874.06496600", 1830, "108.92810000", "274816.49937500", "0"], [1749312540000, "2523.29000000", "2524.77000000", "2523.29000000", "2523.40000000", "169.09320000", 1749312599999, "426760.88905800", 1931, "133.20500000", "336183.40356500", "0"], [1749312600000, "2523.41000000", "2525.79000000", "2523.40000000", "2525.64000000", "547.54000000", 1749312659999, "1382499.13753200", 2809, "425.25660000", "1073698.20122800", "0"], [1749312660000, "2525.63000000", "2525.64000000", "2522.28000000", "2524.44000000", "619.83590000", 1749312719999, "1564415.55975400", 2746, "287.96250000", "726667.88874500", "0"], [1749312720000, "2524.44000000", "2524.45000000", "2522.90000000", "2524.08000000", "262.54380000", 1749312779999, "662597.91725300", 1740, "76.28300000", "192515.49049600", "0"], [1749312780000, "2524.08000000", "2524.32000000", "2523.80000000", "2524.10000000", "151.37550000", 1749312839999, "382077.28285500", 1000, "94.43910000", "238364.91169400", "0"], [1749312840000, "2524.10000000", "2524.10000000", "2521.32000000", "2521.32000000", "242.29110000", 1749312899999, "611353.25719400", 1536, "5.22180000", "13179.46392800", "0"], [1749312900000, "2521.33000000", "2524.00000000", "2520.70000000", "2523.51000000", "243.90920000", 1749312959999, "615210.09446900", 2177, "151.61070000", "382350.84581500", "0"], [1749312960000, "2523.52000000", "2523.52000000", "2520.50000000", "2520.70000000", "201.31780000", 1749313019999, "507692.05915800", 2372, "39.83410000", "100414.08988400", "0"], [1749313020000, "2520.70000000", "2521.16000000", "2519.63000000", "2520.06000000", "248.21250000", 1749313079999, "625608.76483300", 1884, "37.24600000", "93871.42503200", "0"], [1749313080000, "2520.07000000", "2520.20000000", "2518.20000000", "2519.47000000", "299.47790000", 1749313139999, "754360.90224300", 2169, "124.52200000", "313634.78543500", "0"], [1749313140000, "2519.48000000", "2519.89000000", "2518.19000000", "2518.20000000", "192.17980000", 1749313199999, "484030.16625700", 1337, "26.53300000", "66847.12969900", "0"], [1749313200000, "2518.20000000", "2518.78000000", "2517.67000000", "2518.21000000", "172.33020000", 1749313259999, "433955.87146400", 1120, "36.81730000", "92702.40787200", "0"], [1749313260000, "2518.20000000", "2518.58000000", "2517.47000000", "2518.58000000", "71.10590000", 1749313319999, "179040.83723700", 1346, "27.01880000", "68034.58376000", "0"], [1749313320000, "2518.58000000", "2519.50000000", "2518.09000000", "2518.09000000", "169.16920000", 1749313379999, "426056.37842800", 1392, "119.22790000", "300264.67285500", "0"], [1749313380000, "2518.09000000", "2518.10000000", "2516.77000000", "2516.96000000", "237.82130000", 1749313439999, "598734.04329000", 1207, "51.70190000", "130146.51084100", "0"], [1749313440000, "2516.95000000", "2522.29000000", "2516.11000000", "2522.29000000", "1006.43490000", 1749313499999, "2534774.32805200", 3078, "918.54270000", "2313455.06675100", "0"], [1749313500000, "2522.29000000", "2523.45000000", "2519.49000000", "2519.65000000", "529.60840000", 1749313559999, "1335348.84705700", 2784, "143.75630000", "362476.96905000", "0"], [1749313560000, "2519.66000000", "2520.20000000", "2518.76000000", "2520.00000000", "147.66160000", 1749313619999, "372035.37523300", 1572, "55.30050000", "139330.50233100", "0"], [1749313620000, "2519.99000000", "2520.00000000", "2519.20000000", "2519.41000000", "105.94270000", 1749313679999, "266951.56047200", 952, "26.19640000", "66004.68460100", "0"], [1749313680000, "2519.41000000", "2519.41000000", "2517.10000000", "2517.58000000", "195.98350000", 1749313739999, "493535.35957400", 1752, "41.14810000", "103592.05238500", "0"], [1749313740000, "2517.59000000", "2517.59000000", "2517.10000000", "2517.11000000", "101.13730000", 1749313799999, "254601.47250200", 491, "19.66550000", "49503.22859400", "0"], [1749313800000, "2517.11000000", "2517.30000000", "2513.99000000", "2514.00000000", "1077.75520000", 1749313859999, "2710667.79318600", 3616, "289.64040000", "728393.89637900", "0"], [1749313860000, "2514.00000000", "2514.33000000", "2511.54000000", "2513.09000000", "475.88090000", 1749313919999, "1195843.35750800", 3290, "181.36890000", "455791.31563200", "0"], [1749313920000, "2513.09000000", "2514.20000000", "2511.64000000", "2512.29000000", "265.13930000", 1749313979999, "666285.07001200", 2425, "129.31200000", "325004.47987100", "0"], [1749313980000, "2512.29000000", "2512.95000000", "2510.15000000", "2512.10000000", "366.52080000", 1749314039999, "920673.35546400", 3471, "165.48370000", "415684.05018700", "0"], [1749314040000, "2512.10000000", "2513.70000000", "2510.90000000", "2511.20000000", "276.69280000", 1749314099999, "695055.61007500", 2826, "113.89280000", "286115.54542500", "0"], [1749314100000, "2511.20000000", "2513.40000000", "2510.81000000", "2512.70000000", "308.40630000", 1749314159999, "774690.72593100", 2137, "169.88150000", "426623.12723600", "0"], [1749314160000, "2512.70000000", "2513.07000000", "2512.39000000", "2512.63000000", "522.11970000", 1749314219999, "1311969.89558200", 828, "49.88470000", "125341.75198000", "0"], [1749314220000, "2512.63000000", "2514.19000000", "2512.63000000", "2514.13000000", "156.97860000", 1749314279999, "394611.29442900", 1070, "53.51950000", "134504.05935300", "0"], [1749314280000, "2514.12000000", "2514.44000000", "2513.70000000", "2514.30000000", "367.10770000", 1749314339999, "922956.86251200", 1223, "270.26660000", "679499.43094600", "0"], [1749314340000, "2514.31000000", "2515.91000000", "2514.12000000", "2514.94000000", "233.73520000", 1749314399999, "587848.28593600", 1961, "163.38340000", "410930.89133500", "0"], [1749314400000, "2514.95000000", "2515.36000000", "2514.82000000", "2514.83000000", "201.66020000", 1749314459999, "507191.27367600", 946, "40.25460000", "101243.52308200", "0"], [1749314460000, "2514.82000000", "2515.39000000", "2513.86000000", "2514.79000000", "232.38150000", 1749314519999, "584287.80785700", 1255, "78.83390000", "198203.34241900", "0"], [1749314520000, "2514.79000000", "2515.46000000", "2514.79000000", "2515.46000000", "45.99760000", 1749314579999, "115687.24031600", 354, "24.65760000", "62014.50308600", "0"], [1749314580000, "2515.45000000", "2516.30000000", "2515.26000000", "2516.29000000", "246.32550000", 1749314639999, "619669.82817700", 775, "112.40310000", "282796.04115500", "0"], [1749314640000, "2516.30000000", "2516.47000000", "2515.60000000", "2515.60000000", "99.77950000", 1749314699999, "251028.43091600", 633, "6.88310000", "17319.60700000", "0"], [1749314700000, "2515.61000000", "2515.89000000", "2512.63000000", "2513.67000000", "385.60630000", 1749314759999, "969393.12977400", 2534, "115.93960000", "291459.72547000", "0"], [1749314760000, "2513.66000000", "2515.12000000", "2513.66000000", "2514.59000000", "221.79180000", 1749314819999, "557607.23192400", 1719, "146.40710000", "368066.92383100", "0"], [1749314820000, "2514.59000000", "2514.60000000", "2514.20000000", "2514.20000000", "67.36990000", 1749314879999, "169405.50551200", 375, "4.36420000", "10973.55027800", "0"], [1749314880000, "2514.20000000", "2514.21000000", "2512.70000000", "2513.39000000", "520.72270000", 1749314939999, "1308760.64700300", 1738, "129.78780000", "326168.42990600", "0"], [1749314940000, "2513.40000000", "2514.80000000", "2513.00000000", "2513.00000000", "183.80830000", 1749314999999, "462030.98774200", 1947, "45.64880000", "114750.60797600", "0"], [1749315000000, "2513.01000000", "2513.29000000", "2511.50000000", "2511.90000000", "273.87290000", 1749315059999, "687995.82569300", 1460, "21.92520000", "55084.27305600", "0"], [1749315060000, "2511.90000000", "2512.90000000", "2511.63000000", "2512.10000000", "111.52170000", 1749315119999, "280187.32098100", 1226, "51.88720000", "130350.63301900", "0"], [1749315120000, "2512.10000000", "2512.40000000", "2508.54000000", "2510.18000000", "711.96850000", 1749315179999, "1786949.35292700", 2881, "220.07610000", "552273.02509700", "0"], [1749315180000, "2510.17000000", "2512.00000000", "2510.17000000", "2512.00000000", "156.15440000", 1749315239999, "392108.03414100", 1224, "100.54370000", "252447.20895200", "0"], [1749315240000, "2512.00000000", "2513.80000000", "2511.99000000", "2513.79000000", "58.23480000", 1749315299999, "146339.71006900", 974, "46.64920000", "117229.74873900", "0"], [1749315300000, "2513.79000000", "2513.80000000", "2513.14000000", "2513.15000000", "224.70490000", 1749315359999, "564790.27399600", 1003, "8.53230000", "21445.35582700", "0"], [1749315360000, "2513.15000000", "2513.15000000", "2510.80000000", "2511.33000000", "153.79740000", 1749315419999, "386282.29071600", 1274, "35.46730000", "89077.79418900", "0"], [1749315420000, "2511.34000000", "2511.96000000", "2511.33000000", "2511.95000000", "89.77900000", 1749315479999, "225491.19721900", 369, "34.02910000", "85468.21533200", "0"], [1749315480000, "2511.95000000", "2511.96000000", "2511.25000000", "2511.25000000", "161.07400000", 1749315539999, "404572.70671400", 686, "25.06780000", "62967.09553000", "0"], [1749315540000, "2511.25000000", "2511.25000000", "2509.30000000", "2510.18000000", "259.27300000", 1749315599999, "650818.80488600", 1369, "77.47790000", "194465.29637400", "0"], [1749315600000, "2510.17000000", "2511.20000000", "2509.79000000", "2511.20000000", "182.37000000", 1749315659999, "457809.39332500", 1070, "79.71620000", "200123.41253300", "0"], [1749315660000, "2511.20000000", "2513.49000000", "2511.19000000", "2513.21000000", "175.46600000", 1749315719999, "440953.98553000", 1004, "97.20760000", "244271.03060000", "0"], [1749315720000, "2513.22000000", "2513.50000000", "2513.21000000", "2513.47000000", "76.04860000", 1749315779999, "191136.84866900", 320, "63.42210000", "159401.37723500", "0"], [1749315780000, "2513.48000000", "2513.64000000", "2512.49000000", "2512.65000000", "137.07500000", 1749315839999, "344497.01895100", 831, "21.31590000", "53560.03384500", "0"], [1749315840000, "2512.64000000", "2513.18000000", "2512.64000000", "2512.94000000", "70.70830000", 1749315899999, "177674.45047500", 825, "54.45470000", "136830.89544400", "0"], [1749315900000, "2512.94000000", "2512.94000000", "2512.75000000", "2512.93000000", "99.37850000", 1749315959999, "249727.83839200", 412, "21.56760000", "54194.68352800", "0"], [1749315960000, "2512.92000000", "2512.93000000", "2511.65000000", "2512.49000000", "76.97810000", 1749316019999, "193408.52437500", 1054, "22.06130000", "55419.69022300", "0"], [1749316020000, "2512.49000000", "2513.18000000", "2511.61000000", "2512.29000000", "211.13970000", 1749316079999, "530523.48190600", 1215, "146.64480000", "368489.61884800", "0"], [1749316080000, "2512.30000000", "2513.00000000", "2512.00000000", "2512.59000000", "63.96700000", 1749316139999, "160723.61433700", 914, "20.44700000", "51371.07088900", "0"], [1749316140000, "2512.59000000", "2512.99000000", "2512.41000000", "2512.41000000", "134.04850000", 1749316199999, "336819.13824900", 1037, "32.43770000", "81504.46633400", "0"], [1749316200000, "2512.41000000", "2512.99000000", "2512.10000000", "2512.98000000", "171.52020000", 1749316259999, "430974.08966100", 962, "126.68500000", "318318.71257800", "0"], [1749316260000, "2512.98000000", "2512.99000000", "2512.00000000", "2512.00000000", "101.91410000", 1749316319999, "256070.51856000", 1029, "9.41850000", "23666.59329200", "0"], [1749316320000, "2512.00000000", "2512.00000000", "2510.28000000", "2510.90000000", "138.77700000", 1749316379999, "348452.46148600", 1163, "63.35940000", "159076.74121300", "0"], [1749316380000, "2510.91000000", "2512.39000000", "2510.90000000", "2512.38000000", "62.45400000", 1749316439999, "156834.61785500", 599, "53.38050000", "134049.92293500", "0"], [1749316440000, "2512.38000000", "2513.00000000", "2512.38000000", "2512.51000000", "128.56110000", 1749316499999, "323043.50800200", 711, "22.82000000", "57336.80401700", "0"], [1749316500000, "2512.50000000", "2513.03000000", "2511.70000000", "2511.71000000", "89.09600000", 1749316559999, "223845.31984400", 1299, "25.07800000", "63010.40074900", "0"], [1749316560000, "2511.70000000", "2511.71000000", "2510.80000000", "2511.05000000", "178.40030000", 1749316619999, "448023.39666100", 777, "30.28300000", "76036.93068100", "0"], [1749316620000, "2511.05000000", "2511.23000000", "2509.49000000", "2509.49000000", "93.09330000", 1749316679999, "233682.34249300", 959, "16.64530000", "41787.26582600", "0"], [1749316680000, "2509.50000000", "2509.50000000", "2508.26000000", "2508.80000000", "168.91090000", 1749316739999, "423740.76555700", 1547, "58.59400000", "146989.49898100", "0"], [1749316740000, "2508.79000000", "2509.49000000", "2508.79000000", "2508.88000000", "126.25690000", 1749316799999, "316804.02347900", 638, "78.03370000", "195796.34675300", "0"], [1749316800000, "2508.88000000", "2509.50000000", "2508.87000000", "2509.40000000", "39.85530000", 1749316859999, "100002.10115700", 904, "26.12730000", "65554.36384200", "0"], [1749316860000, "2509.40000000", "2511.89000000", "2509.40000000", "2511.36000000", "92.60120000", 1749316919999, "232534.79347200", 1458, "47.90260000", "120273.39274000", "0"], [1749316920000, "2511.35000000", "2511.50000000", "2510.60000000", "2510.61000000", "145.21600000", 1749316979999, "364678.14533000", 967, "29.55150000", "74208.41209900", "0"], [1749316980000, "2510.61000000", "2511.49000000", "2510.60000000", "2511.49000000", "72.30340000", 1749317039999, "181558.23439100", 1265, "31.31140000", "78620.25041300", "0"], [1749317040000, "2511.50000000", "2513.24000000", "2511.50000000", "2512.42000000", "205.76350000", 1749317099999, "517017.62598900", 1092, "136.14900000", "342096.45352000", "0"], [1749317100000, "2512.42000000", "2512.42000000", "2510.81000000", "2510.81000000", "128.00030000", 1749317159999, "321478.30449700", 914, "7.75410000", "19472.63551100", "0"], [1749317160000, "2510.81000000", "2510.81000000", "2509.85000000", "2510.54000000", "121.69820000", 1749317219999, "305494.98989400", 731, "52.87480000", "132720.69330200", "0"], [1749317220000, "2510.53000000", "2511.85000000", "2510.53000000", "2511.40000000", "186.94510000", 1749317279999, "469489.56284900", 870, "135.24500000", "339644.37260700", "0"], [1749317280000, "2511.39000000", "2511.40000000", "2510.90000000", "2510.91000000", "28.67110000", 1749317339999, "72000.60014000", 348, "2.46210000", "6182.71826800", "0"], [1749317340000, "2510.90000000", "2512.07000000", "2510.90000000", "2512.07000000", "154.25370000", 1749317399999, "387419.16872400", 440, "152.30240000", "382517.55337200", "0"], [1749317400000, "2512.07000000", "2512.07000000", "2511.90000000", "2511.91000000", "89.52400000", 1749317459999, "224888.32122700", 532, "11.53040000", "28963.93672700", "0"], [1749317460000, "2511.91000000", "2511.91000000", "2510.04000000", "2510.60000000", "115.32090000", 1749317519999, "289529.59044100", 1277, "46.25370000", "116104.69361500", "0"], [1749317520000, "2510.60000000", "2512.63000000", "2510.60000000", "2512.63000000", "137.37830000", 1749317579999, "345042.62619100", 789, "110.57830000", "277718.49189500", "0"], [1749317580000, "2512.62000000", "2513.44000000", "2512.30000000", "2512.30000000", "51.41750000", 1749317639999, "129213.18363500", 864, "21.85940000", "54934.28903800", "0"], [1749317640000, "2512.30000000", "2512.63000000", "2512.00000000", "2512.50000000", "138.28110000", 1749317699999, "347400.74857200", 551, "35.32420000", "88742.35563100", "0"], [1749317700000, "2512.50000000", "2512.51000000", "2510.84000000", "2511.49000000", "87.18660000", 1749317759999, "218996.87830900", 1098, "33.13520000", "83213.99771700", "0"], [1749317760000, "2511.49000000", "2511.97000000", "2510.00000000", "2510.00000000", "321.61220000", 1749317819999, "807747.41957000", 1220, "86.05070000", "216111.77828200", "0"], [1749317820000, "2510.01000000", "2510.30000000", "2509.40000000", "2510.20000000", "111.52080000", 1749317879999, "279904.14608800", 938, "50.66520000", "127166.58652000", "0"], [1749317880000, "2510.21000000", "2510.21000000", "2509.99000000", "2509.99000000", "207.22410000", 1749317939999, "520149.82447500", 484, "9.22050000", "23143.80237900", "0"], [1749317940000, "2509.99000000", "2510.56000000", "2509.60000000", "2510.56000000", "383.89550000", 1749317999999, "963569.34130000", 684, "298.05370000", "748100.31174400", "0"], [1749318000000, "2510.56000000", "2511.29000000", "2510.55000000", "2511.09000000", "85.19300000", 1749318059999, "213922.87946500", 747, "22.50360000", "56501.18633000", "0"], [1749318060000, "2511.10000000", "2511.10000000", "2509.59000000", "2509.60000000", "79.39030000", 1749318119999, "199323.92621100", 838, "2.12240000", "5327.35415400", "0"], [1749318120000, "2509.60000000", "2509.80000000", "2508.37000000", "2508.38000000", "471.31350000", 1749318179999, "1182498.32563000", 1233, "157.98450000", "396380.93843200", "0"], [1749318180000, "2508.37000000", "2509.40000000", "2508.35000000", "2509.40000000", "149.15630000", 1749318239999, "374200.45155100", 794, "107.58750000", "269912.71942600", "0"], [1749318240000, "2509.39000000", "2511.50000000", "2509.39000000", "2511.50000000", "64.23310000", 1749318299999, "161243.97725900", 1159, "48.00430000", "120500.16703600", "0"], [1749318300000, "2511.49000000", "2511.62000000", "2510.93000000", "2510.94000000", "83.77970000", 1749318359999, "210401.87019600", 678, "14.77640000", "37106.47533200", "0"], [1749318360000, "2510.94000000", "2510.94000000", "2510.20000000", "2510.21000000", "92.60080000", 1749318419999, "232477.14358200", 649, "2.26680000", "5691.11723100", "0"], [1749318420000, "2510.20000000", "2511.50000000", "2510.20000000", "2511.49000000", "93.53320000", 1749318479999, "234853.39020900", 958, "84.10060000", "211166.66533200", "0"], [1749318480000, "2511.49000000", "2511.50000000", "2510.59000000", "2510.59000000", "82.46780000", 1749318539999, "207069.93152200", 644, "8.51500000", "21380.74052900", "0"], [1749318540000, "2510.59000000", "2511.00000000", "2510.49000000", "2511.00000000", "42.93380000", 1749318599999, "107791.18039100", 405, "28.26200000", "70953.61697900", "0"], [1749318600000, "2510.99000000", "2510.99000000", "2508.61000000", "2509.70000000", "696.62660000", 1749318659999, "1748285.17992100", 1819, "81.36260000", "204164.27106700", "0"], [1749318660000, "2509.70000000", "2509.89000000", "2508.11000000", "2508.84000000", "195.72140000", 1749318719999, "490983.15566000", 1189, "40.26940000", "101017.38508800", "0"], [1749318720000, "2508.84000000", "2508.85000000", "2508.13000000", "2508.13000000", "108.35060000", 1749318779999, "271790.02681100", 756, "6.62050000", "16606.70837200", "0"], [1749318780000, "2508.13000000", "2508.91000000", "2507.57000000", "2508.91000000", "179.30130000", 1749318839999, "449694.54908800", 1062, "100.42910000", "251882.28199300", "0"], [1749318840000, "2508.91000000", "2509.11000000", "2508.80000000", "2508.81000000", "124.62140000", 1749318899999, "312658.64083700", 716, "109.86030000", "275623.45126100", "0"], [1749318900000, "2508.81000000", "2508.81000000", "2508.10000000", "2508.10000000", "114.43720000", 1749318959999, "287086.05348600", 592, "1.81380000", "4550.17518800", "0"], [1749318960000, "2508.10000000", "2508.11000000", "2506.69000000", "2507.40000000", "173.78140000", 1749319019999, "435681.22718800", 1218, "68.02010000", "170524.71970300", "0"], [1749319020000, "2507.39000000", "2508.06000000", "2507.20000000", "2507.20000000", "44.98960000", 1749319079999, "112819.64497400", 736, "25.87240000", "64882.15630600", "0"], [1749319080000, "2507.21000000", "2507.21000000", "2507.10000000", "2507.11000000", "62.39550000", 1749319139999, "156435.74094900", 242, "16.29420000", "40851.47679700", "0"], [1749319140000, "2507.11000000", "2508.37000000", "2507.10000000", "2508.01000000", "165.83810000", 1749319199999, "415872.52390300", 758, "134.82520000", "338089.59511400", "0"], [1749319200000, "2508.00000000", "2508.90000000", "2507.41000000", "2508.54000000", "101.64400000", 1749319259999, "254944.63628000", 1251, "51.19730000", "128406.58230300", "0"], [1749319260000, "2508.54000000", "2509.40000000", "2508.53000000", "2509.40000000", "64.08830000", 1749319319999, "160787.19047400", 511, "51.22260000", "128507.97445900", "0"], [1749319320000, "2509.39000000", "2511.20000000", "2509.39000000", "2511.00000000", "194.74680000", 1749319379999, "488925.56542600", 952, "123.92520000", "311084.68539700", "0"], [1749319380000, "2511.00000000", "2511.90000000", "2510.98000000", "2511.90000000", "115.47290000", 1749319439999, "289984.13245700", 810, "36.24470000", "91029.54771400", "0"], [1749319440000, "2511.90000000", "2515.15000000", "2511.89000000", "2515.15000000", "431.31370000", 1749319499999, "1083898.09091300", 2383, "373.76910000", "939261.09078400", "0"], [1749319500000, "2515.14000000", "2516.19000000", "2514.66000000", "2515.56000000", "162.72480000", 1749319559999, "409310.88886700", 2423, "78.81700000", "198253.94541800", "0"], [1749319560000, "2515.55000000", "2516.67000000", "2515.50000000", "2515.56000000", "160.41070000", 1749319619999, "403592.80462500", 1760, "101.07410000", "254298.14780500", "0"], [1749319620000, "2515.56000000", "2516.30000000", "2514.00000000", "2514.98000000", "156.54390000", 1749319679999, "393755.81644500", 1904, "30.72380000", "77280.01145500", "0"], [1749319680000, "2514.99000000", "2514.99000000", "2514.59000000", "2514.59000000", "29.68850000", 1749319739999, "74655.94106100", 473, "3.54520000", "8914.89637500", "0"], [1749319740000, "2514.59000000", "2515.39000000", "2514.20000000", "2515.39000000", "92.26050000", 1749319799999, "232002.01158100", 1536, "31.25860000", "78604.91865700", "0"], [1749319800000, "2515.40000000", "2516.00000000", "2514.70000000", "2515.44000000", "126.94410000", 1749319859999, "319296.03560200", 1384, "37.87780000", "95262.33143500", "0"], [1749319860000, "2515.44000000", "2515.44000000", "2512.50000000", "2512.99000000", "196.81000000", 1749319919999, "494730.03096800", 1770, "41.55640000", "104418.58603700", "0"], [1749319920000, "2512.99000000", "2513.64000000", "2512.90000000", "2513.10000000", "181.03840000", 1749319979999, "454988.39701700", 1018, "105.81890000", "265944.72984600", "0"], [1749319980000, "2513.09000000", "2513.50000000", "2513.09000000", "2513.43000000", "13.70240000", 1749320039999, "34440.04788400", 363, "7.57550000", "19040.39368700", "0"], [1749320040000, "2513.44000000", "2515.03000000", "2513.11000000", "2515.03000000", "110.28090000", 1749320099999, "277221.21454000", 1062, "45.02150000", "113190.77938700", "0"], [1749320100000, "2515.02000000", "2515.47000000", "2514.90000000", "2515.36000000", "208.68010000", 1749320159999, "524875.17776600", 1235, "68.30420000", "171786.10222400", "0"], [1749320160000, "2515.36000000", "2517.77000000", "2515.36000000", "2517.31000000", "176.94760000", 1749320219999, "445309.12753800", 1617, "121.80760000", "306575.10908600", "0"], [1749320220000, "2517.31000000", "2518.12000000", "2517.31000000", "2518.12000000", "87.11990000", 1749320279999, "219345.90825400", 552, "78.31540000", "197177.52241500", "0"], [1749320280000, "2518.12000000", "2518.12000000", "2517.10000000", "2517.10000000", "147.50010000", 1749320339999, "371360.29421400", 1038, "32.56530000", "81982.61340200", "0"], [1749320340000, "2517.10000000", "2518.96000000", "2517.10000000", "2518.70000000", "71.58990000", 1749320399999, "180280.46942900", 1048, "50.70160000", "127676.34481800", "0"], [1749320400000, "2518.70000000", "2519.90000000", "2518.67000000", "2519.49000000", "116.30870000", 1749320459999, "292989.90145800", 1173, "46.57970000", "117342.53107100", "0"], [1749320460000, "2519.50000000", "2519.50000000", "2519.10000000", "2519.10000000", "55.51400000", 1749320519999, "139863.23031300", 402, "15.10500000", "38055.98818100", "0"], [1749320520000, "2519.11000000", "2519.11000000", "2518.70000000", "2519.09000000", "49.27110000", 1749320579999, "124113.65251600", 453, "17.15390000", "43209.19014400", "0"], [1749320580000, "2519.09000000", "2521.00000000", "2519.09000000", "2521.00000000", "391.91290000", 1749320639999, "987710.85561200", 1965, "327.58860000", "825561.91903900", "0"], [1749320640000, "2521.00000000", "2521.03000000", "2520.88000000", "2520.98000000", "48.24770000", 1749320699999, "121631.34856800", 371, "28.48330000", "71806.05113500", "0"], [1749320700000, "2520.98000000", "2521.73000000", "2520.98000000", "2521.60000000", "82.23090000", 1749320759999, "207348.10794300", 835, "44.79590000", "112953.39645300", "0"], [1749320760000, "2521.60000000", "2523.24000000", "2521.59000000", "2523.24000000", "154.25590000", 1749320819999, "389143.45540300", 1044, "137.38100000", "346567.26179800", "0"], [1749320820000, "2523.24000000", "2523.45000000", "2522.20000000", "2522.62000000", "238.73130000", 1749320879999, "602253.49568200", 1607, "73.52290000", "185457.30375800", "0"], [1749320880000, "2522.61000000", "2522.62000000", "2520.03000000", "2520.71000000", "196.57020000", 1749320939999, "495521.41651800", 1275, "36.60690000", "92264.00987300", "0"], [1749320940000, "2520.71000000", "2521.00000000", "2520.18000000", "2520.90000000", "203.08120000", 1749320999999, "511879.14060300", 800, "48.04020000", "121091.41121700", "0"], [1749321000000, "2520.90000000", "2522.80000000", "2517.06000000", "2517.07000000", "427.86380000", 1749321059999, "1078413.49446100", 3973, "182.06980000", "459076.18126000", "0"], [1749321060000, "2517.06000000", "2520.19000000", "2516.67000000", "2517.01000000", "266.34090000", 1749321119999, "670721.22385300", 2862, "135.62620000", "341542.14686900", "0"], [1749321120000, "2517.01000000", "2517.48000000", "2515.10000000", "2517.27000000", "203.73920000", 1749321179999, "512667.30659100", 1964, "107.78000000", "271224.55761700", "0"], [1749321180000, "2517.26000000", "2517.28000000", "2514.64000000", "2515.20000000", "292.18670000", 1749321239999, "735003.91710900", 1677, "11.45760000", "28817.62920000", "0"], [1749321240000, "2515.21000000", "2516.44000000", "2515.20000000", "2516.00000000", "353.06280000", 1749321299999, "888177.15647600", 1561, "271.22390000", "682289.88664000", "0"], [1749321300000, "2516.00000000", "2516.47000000", "2515.90000000", "2516.29000000", "82.05920000", 1749321359999, "206474.31158200", 889, "62.19330000", "156485.67824000", "0"], [1749321360000, "2516.30000000", "2516.62000000", "2514.70000000", "2514.71000000", "124.80670000", 1749321419999, "313991.70612800", 1286, "38.85890000", "97785.02435600", "0"], [1749321420000, "2514.71000000", "2514.71000000", "2513.20000000", "2514.57000000", "197.16940000", 1749321479999, "495707.46801700", 1561, "44.06710000", "110782.40279700", "0"], [1749321480000, "2514.57000000", "2514.88000000", "2513.99000000", "2514.45000000", "103.73170000", 1749321539999, "260808.60976200", 1113, "58.03740000", "145917.44711500", "0"], [1749321540000, "2514.45000000", "2515.46000000", "2514.45000000", "2515.45000000", "76.36980000", 1749321599999, "192081.45209200", 916, "28.01300000", "70452.43499800", "0"], [1749321600000, "2515.46000000", "2515.46000000", "2514.50000000", "2514.50000000", "88.30570000", 1749321659999, "222105.40655900", 713, "21.77380000", "54761.99238200", "0"], [1749321660000, "2514.50000000", "2514.51000000", "2513.20000000", "2513.50000000", "73.80540000", 1749321719999, "185559.36278300", 617, "15.82680000", "39782.18862400", "0"], [1749321720000, "2513.50000000", "2514.58000000", "2513.49000000", "2514.57000000", "33.43960000", 1749321779999, "84069.00455000", 724, "25.46270000", "64013.27974300", "0"], [1749321780000, "2514.58000000", "2515.76000000", "2514.44000000", "2514.44000000", "145.62210000", 1749321839999, "366302.78121600", 1021, "115.61560000", "290830.29961200", "0"], [1749321840000, "2514.44000000", "2514.45000000", "2513.20000000", "2513.20000000", "150.72040000", 1749321899999, "378928.82449800", 724, "38.13430000", "95865.91820000", "0"], [1749321900000, "2513.20000000", "2513.21000000", "2511.63000000", "2511.95000000", "190.87280000", 1749321959999, "479528.40726800", 1862, "39.85450000", "100117.55795300", "0"], [1749321960000, "2511.95000000", "2514.29000000", "2511.94000000", "2514.29000000", "68.17110000", 1749322019999, "171302.98388600", 1311, "37.50280000", "94250.16452900", "0"], [1749322020000, "2514.29000000", "2517.35000000", "2514.28000000", "2516.64000000", "304.82510000", 1749322079999, "767165.18582600", 1768, "182.78050000", "459955.75532600", "0"], [1749322080000, "2516.64000000", "2516.64000000", "2515.45000000", "2515.57000000", "63.11970000", 1749322139999, "158806.66080200", 815, "32.98550000", "82979.86038500", "0"], [1749322140000, "2515.58000000", "2515.66000000", "2514.49000000", "2514.50000000", "126.76700000", 1749322199999, "318860.38806100", 911, "22.98230000", "57812.30431900", "0"], [1749322200000, "2514.50000000", "2515.19000000", "2513.28000000", "2514.19000000", "287.31830000", 1749322259999, "722286.12448900", 1618, "48.90170000", "122934.35978700", "0"], [1749322260000, "2514.20000000", "2514.38000000", "2513.60000000", "2514.20000000", "34.73570000", 1749322319999, "87322.48863200", 782, "9.33450000", "23465.42651300", "0"], [1749322320000, "2514.20000000", "2514.20000000", "2513.20000000", "2513.56000000", "85.54780000", 1749322379999, "215049.20666000", 948, "31.80450000", "79939.63206200", "0"], [1749322380000, "2513.56000000", "2514.65000000", "2513.55000000", "2514.65000000", "111.55880000", 1749322439999, "280441.98688400", 564, "108.70260000", "273261.80427100", "0"], [1749322440000, "2514.65000000", "2515.00000000", "2514.44000000", "2515.00000000", "21.90220000", 1749322499999, "55080.33128000", 588, "9.38920000", "23611.33997900", "0"], [1749322500000, "2515.00000000", "2515.62000000", "2514.98000000", "2515.61000000", "210.26250000", 1749322559999, "528854.66969700", 460, "187.33360000", "471188.04829100", "0"], [1749322560000, "2515.61000000", "2516.51000000", "2515.60000000", "2515.61000000", "259.84730000", 1749322619999, "653752.11355900", 921, "225.91590000", "568373.91716100", "0"], [1749322620000, "2515.61000000", "2515.61000000", "2515.24000000", "2515.24000000", "97.74620000", 1749322679999, "245886.65256400", 304, "2.57270000", "6471.42597100", "0"], [1749322680000, "2515.25000000", "2516.64000000", "2514.90000000", "2516.64000000", "106.83820000", 1749322739999, "268747.55345800", 986, "50.46300000", "126949.81482400", "0"], [1749322740000, "2516.63000000", "2516.98000000", "2516.50000000", "2516.98000000", "21.78150000", 1749322799999, "54817.13595400", 326, "17.04260000", "42890.69845000", "0"], [1749322800000, "2516.99000000", "2518.20000000", "2516.65000000", "2518.19000000", "129.14240000", 1749322859999, "325101.65997800", 1044, "42.17280000", "106173.97578900", "0"], [1749322860000, "2518.20000000", "2519.40000000", "2518.19000000", "2519.39000000", "71.38630000", 1749322919999, "179808.34152900", 655, "35.15620000", "88552.62666800", "0"], [1749322920000, "2519.39000000", "2519.82000000", "2519.17000000", "2519.17000000", "167.77430000", 1749322979999, "422687.42381600", 1215, "54.49570000", "137296.17022800", "0"], [1749322980000, "2519.17000000", "2519.17000000", "2518.07000000", "2518.50000000", "108.16160000", 1749323039999, "272421.13518200", 1323, "34.73230000", "87465.30489000", "0"], [1749323040000, "2518.50000000", "2519.50000000", "2518.50000000", "2519.49000000", "38.61000000", 1749323099999, "97250.95850700", 509, "33.87710000", "85329.21351800", "0"], [1749323100000, "2519.50000000", "2520.13000000", "2519.00000000", "2519.26000000", "154.63070000", 1749323159999, "389603.80138300", 974, "98.10420000", "247184.92527000", "0"], [1749323160000, "2519.27000000", "2519.99000000", "2519.26000000", "2519.99000000", "23.18830000", 1749323219999, "58421.56895500", 418, "14.68510000", "36998.17141300", "0"], [1749323220000, "2519.99000000", "2521.32000000", "2519.99000000", "2521.00000000", "62.56110000", 1749323279999, "157690.72746400", 1395, "48.45180000", "122124.19936300", "0"], [1749323280000, "2521.00000000", "2521.61000000", "2521.00000000", "2521.61000000", "47.00740000", 1749323339999, "118521.25255500", 550, "23.32130000", "58801.05609100", "0"], [1749323340000, "2521.60000000", "2521.72000000", "2520.50000000", "2520.51000000", "213.69610000", 1749323399999, "538782.10346900", 993, "51.38690000", "129530.86439900", "0"], [1749323400000, "2520.50000000", "2520.71000000", "2519.91000000", "2520.69000000", "96.07130000", 1749323459999, "242142.07916100", 1180, "36.04610000", "90846.05640200", "0"], [1749323460000, "2520.69000000", "2520.69000000", "2519.01000000", "2519.40000000", "250.89270000", 1749323519999, "632100.38291100", 1047, "169.97450000", "428219.23970700", "0"], [1749323520000, "2519.41000000", "2519.41000000", "2518.70000000", "2519.22000000", "179.01260000", 1749323579999, "450954.05074100", 727, "119.45020000", "300917.51270500", "0"], [1749323580000, "2519.21000000", "2519.23000000", "2519.21000000", "2519.23000000", "11.60330000", 1749323639999, "29231.23655900", 96, "4.98680000", "12562.86678100", "0"], [1749323640000, "2519.22000000", "2519.48000000", "2518.88000000", "2518.88000000", "97.12990000", 1749323699999, "244713.52704900", 579, "16.32830000", "41137.82330100", "0"], [1749323700000, "2518.88000000", "2519.49000000", "2518.48000000", "2519.49000000", "53.74390000", 1749323759999, "135363.98942000", 779, "24.06380000", "60610.76118800", "0"], [1749323760000, "2519.49000000", "2520.34000000", "2519.49000000", "2519.98000000", "59.05600000", 1749323819999, "148814.33036100", 1038, "38.55790000", "97158.20925500", "0"], [1749323820000, "2519.97000000", "2520.70000000", "2519.97000000", "2519.98000000", "79.64760000", 1749323879999, "200734.60925800", 931, "21.74270000", "54798.92754500", "0"], [1749323880000, "2519.97000000", "2521.00000000", "2519.97000000", "2520.99000000", "47.82380000", 1749323939999, "120536.27731800", 517, "41.16720000", "103759.43829900", "0"], [1749323940000, "2520.99000000", "2521.72000000", "2520.47000000", "2520.86000000", "236.60420000", 1749323999999, "596512.89743400", 2216, "122.15710000", "307991.41912400", "0"], [1749324000000, "2520.86000000", "2521.72000000", "2520.86000000", "2521.69000000", "30.51040000", 1749324059999, "76929.99226300", 758, "16.20220000", "40852.95530400", "0"], [1749324060000, "2521.69000000", "2521.69000000", "2521.14000000", "2521.14000000", "63.41240000", 1749324119999, "159902.19444800", 593, "14.61930000", "36864.69911000", "0"], [1749324120000, "2521.15000000", "2521.99000000", "2520.65000000", "2521.11000000", "173.56510000", 1749324179999, "437616.49104500", 1499, "73.78700000", "186041.07863200", "0"], [1749324180000, "2521.11000000", "2522.00000000", "2520.60000000", "2521.81000000", "216.67720000", 1749324239999, "546232.09247900", 1041, "56.99300000", "143693.61610100", "0"], [1749324240000, "2521.81000000", "2521.81000000", "2521.40000000", "2521.72000000", "54.98880000", 1749324299999, "138662.39206900", 527, "15.30740000", "38599.67599700", "0"], [1749324300000, "2521.72000000", "2521.94000000", "2521.70000000", "2521.94000000", "54.50450000", 1749324359999, "137446.91232800", 343, "24.27130000", "61206.61238800", "0"], [1749324360000, "2521.94000000", "2523.80000000", "2521.93000000", "2522.59000000", "308.26810000", 1749324419999, "777690.48009100", 2093, "241.99050000", "610464.86286800", "0"], [1749324420000, "2522.59000000", "2523.30000000", "2522.58000000", "2522.82000000", "34.66410000", 1749324479999, "87458.43512700", 590, "20.15330000", "50846.29969500", "0"], [1749324480000, "2522.81000000", "2523.40000000", "2522.81000000", "2523.21000000", "38.33460000", 1749324539999, "96716.25203500", 459, "20.80770000", "52497.63954500", "0"], [1749324540000, "2523.22000000", "2523.22000000", "2522.65000000", "2522.73000000", "165.36800000", 1749324599999, "417221.15553000", 517, "65.11170000", "164255.82927500", "0"], [1749324600000, "2522.73000000", "2523.67000000", "2522.20000000", "2522.20000000", "111.93290000", 1749324659999, "282414.01653900", 1417, "46.95510000", "118476.11241900", "0"], [1749324660000, "2522.20000000", "2522.20000000", "2520.60000000", "2521.02000000", "115.22630000", 1749324719999, "290494.48934100", 1032, "69.07930000", "174146.27682800", "0"], [1749324720000, "2521.02000000", "2521.44000000", "2519.82000000", "2520.71000000", "120.77840000", 1749324779999, "304449.99714100", 1819, "45.57500000", "114876.57578000", "0"], [1749324780000, "2520.71000000", "2520.71000000", "2520.22000000", "2520.71000000", "18.81230000", 1749324839999, "47414.59092400", 433, "7.73950000", "19506.85531200", "0"], [1749324840000, "2520.70000000", "2520.96000000", "2520.70000000", "2520.95000000", "42.55530000", 1749324899999, "107274.29908300", 213, "36.57060000", "92187.81516400", "0"], [1749324900000, "2520.96000000", "2522.00000000", "2520.96000000", "2521.99000000", "58.44890000", 1749324959999, "147380.63923100", 459, "34.08170000", "85938.09362700", "0"], [1749324960000, "2521.99000000", "2521.99000000", "2519.59000000", "2520.71000000", "294.19060000", 1749325019999, "741752.24120200", 1437, "35.78860000", "90190.26444600", "0"], [1749325020000, "2520.70000000", "2520.94000000", "2520.03000000", "2520.31000000", "133.69560000", 1749325079999, "336999.02177600", 1136, "30.37160000", "76552.36434600", "0"], [1749325080000, "2520.31000000", "2521.52000000", "2520.30000000", "2521.51000000", "34.59350000", 1749325139999, "87197.89920900", 565, "31.01700000", "78183.84003300", "0"], [1749325140000, "2521.52000000", "2521.85000000", "2519.50000000", "2519.50000000", "580.32080000", 1749325199999, "1462895.98104800", 1352, "30.52620000", "76964.52194800", "0"], [1749325200000, "2519.51000000", "2520.50000000", "2519.50000000", "2519.83000000", "128.64170000", 1749325259999, "324156.35817700", 778, "107.51480000", "270911.99811300", "0"], [1749325260000, "2519.83000000", "2519.90000000", "2517.86000000", "2518.35000000", "240.80250000", 1749325319999, "606534.38627100", 1132, "51.26470000", "129101.42039900", "0"], [1749325320000, "2518.36000000", "2519.54000000", "2518.36000000", "2519.54000000", "54.28070000", 1749325379999, "136734.33065300", 529, "37.43520000", "94293.53022300", "0"], [1749325380000, "2519.54000000", "2519.60000000", "2519.49000000", "2519.49000000", "64.72880000", 1749325439999, "163090.04672400", 326, "13.81340000", "34804.14116400", "0"], [1749325440000, "2519.49000000", "2519.50000000", "2517.67000000", "2517.67000000", "241.14140000", 1749325499999, "607371.60081700", 861, "15.81730000", "39840.94526600", "0"], [1749325500000, "2517.67000000", "2517.68000000", "2517.58000000", "2517.59000000", "21.62910000", 1749325559999, "54453.67756800", 102, "15.44810000", "38892.05203600", "0"], [1749325560000, "2517.59000000", "2517.59000000", "2517.58000000", "2517.58000000", "15.99370000", 1749325619999, "40265.47392400", 75, "5.46780000", "13765.67860200", "0"], [1749325620000, "2517.58000000", "2517.96000000", "2517.58000000", "2517.77000000", "47.48440000", 1749325679999, "119551.88833200", 342, "40.20040000", "101211.59338700", "0"], [1749325680000, "2517.78000000", "2517.98000000", "2517.77000000", "2517.97000000", "33.05610000", 1749325739999, "83230.98376000", 148, "10.42160000", "26239.74451500", "0"], [1749325740000, "2517.97000000", "2518.22000000", "2517.19000000", "2518.09000000", "348.92710000", 1749325799999, "878429.98868700", 1192, "260.80090000", "656536.31790600", "0"], [1749325800000, "2518.09000000", "2518.99000000", "2518.09000000", "2518.99000000", "20.27110000", 1749325859999, "51050.96390400", 534, "18.47010000", "46515.11265200", "0"], [1749325860000, "2519.00000000", "2519.50000000", "2519.00000000", "2519.10000000", "29.29930000", 1749325919999, "73812.07098900", 408, "14.59080000", "36757.29968200", "0"], [1749325920000, "2519.11000000", "2519.11000000", "2517.22000000", "2517.22000000", "262.16220000", 1749325979999, "660284.54453200", 744, "7.03440000", "17709.87088900", "0"], [1749325980000, "2517.23000000", "2517.39000000", "2516.58000000", "2516.93000000", "80.43630000", 1749326039999, "202444.19310400", 939, "55.65950000", "140082.10264300", "0"], [1749326040000, "2516.93000000", "2517.50000000", "2516.93000000", "2517.50000000", "25.52010000", 1749326099999, "64239.75578200", 335, "19.38990000", "48808.26448200", "0"], [1749326100000, "2517.50000000", "2517.77000000", "2517.10000000", "2517.11000000", "112.73800000", 1749326159999, "283819.56456200", 528, "44.32070000", "111580.50515800", "0"], [1749326160000, "2517.11000000", "2517.12000000", "2517.10000000", "2517.12000000", "16.43840000", 1749326219999, "41377.38520600", 97, "15.35510000", "38650.60211100", "0"], [1749326220000, "2517.12000000", "2517.12000000", "2516.82000000", "2516.82000000", "81.19390000", 1749326279999, "204372.93013000", 264, "11.42670000", "28762.37510400", "0"], [1749326280000, "2516.81000000", "2517.00000000", "2516.81000000", "2516.99000000", "21.49920000", 1749326339999, "54110.03605200", 194, "19.00690000", "47837.21601500", "0"], [1749326340000, "2516.99000000", "2517.31000000", "2516.99000000", "2517.31000000", "65.36580000", 1749326399999, "164539.94339400", 220, "36.60440000", "92138.95487400", "0"], [1749326400000, "2517.30000000", "2518.49000000", "2517.30000000", "2518.49000000", "64.22620000", 1749326459999, "161718.45449600", 890, "45.88860000", "115540.51792200", "0"], [1749326460000, "2518.48000000", "2519.67000000", "2518.48000000", "2519.67000000", "37.14690000", 1749326519999, "93576.89180200", 674, "33.85320000", "85279.93031000", "0"], [1749326520000, "2519.66000000", "2519.89000000", "2519.49000000", "2519.49000000", "132.92150000", 1749326579999, "334930.77217800", 449, "27.73400000", "69882.50552800", "0"], [1749326580000, "2519.49000000", "2522.80000000", "2519.49000000", "2522.79000000", "244.71490000", 1749326639999, "616968.05452800", 1364, "238.75020000", "601928.07792000", "0"], [1749326640000, "2522.79000000", "2523.40000000", "2522.48000000", "2523.40000000", "135.18960000", 1749326699999, "341053.09893600", 846, "97.29340000", "245451.47192200", "0"], [1749326700000, "2523.39000000", "2523.45000000", "2523.02000000", "2523.03000000", "79.36010000", 1749326759999, "200248.99156500", 439, "11.50210000", "29022.86820300", "0"], [1749326760000, "2523.02000000", "2524.38000000", "2523.02000000", "2524.01000000", "89.25660000", 1749326819999, "225249.13802100", 835, "70.08620000", "176868.28380700", "0"], [1749326820000, "2524.01000000", "2525.56000000", "2524.01000000", "2525.10000000", "219.56790000", 1749326879999, "554387.70388200", 1253, "173.51250000", "438094.50232900", "0"], [1749326880000, "2525.10000000", "2525.11000000", "2524.30000000", "2524.48000000", "142.94870000", 1749326939999, "360914.26586900", 805, "53.68980000", "135536.53857900", "0"], [1749326940000, "2524.48000000", "2525.56000000", "2523.61000000", "2523.61000000", "96.84590000", 1749326999999, "244506.34143000", 1543, "45.63550000", "115224.22961800", "0"], [1749327000000, "2523.61000000", "2524.60000000", "2523.07000000", "2523.59000000", "563.49950000", 1749327059999, "1422268.07491600", 1616, "135.48480000", "341918.27312000", "0"], [1749327060000, "2523.59000000", "2524.29000000", "2523.30000000", "2524.19000000", "244.55480000", 1749327119999, "617224.25029700", 1129, "73.51070000", "185511.25923800", "0"], [1749327120000, "2524.19000000", "2525.10000000", "2524.19000000", "2524.73000000", "218.74370000", 1749327179999, "552295.83771500", 741, "36.17380000", "91325.22692000", "0"], [1749327180000, "2524.73000000", "2525.27000000", "2524.73000000", "2525.27000000", "88.00740000", 1749327239999, "222230.19348200", 361, "55.64400000", "140505.21164700", "0"], [1749327240000, "2525.27000000", "2525.30000000", "2524.90000000", "2524.91000000", "106.15780000", 1749327299999, "268059.92992500", 407, "7.34850000", "18556.68811500", "0"], [1749327300000, "2524.91000000", "2525.03000000", "2523.60000000", "2523.60000000", "279.60040000", 1749327359999, "705874.00342400", 1705, "73.92430000", "186603.16852400", "0"], [1749327360000, "2523.61000000", "2524.10000000", "2523.25000000", "2523.25000000", "125.84670000", 1749327419999, "317597.57574700", 700, "45.94110000", "115940.80857800", "0"], [1749327420000, "2523.25000000", "2523.59000000", "2523.25000000", "2523.58000000", "29.59390000", 1749327479999, "74677.33099100", 252, "25.38540000", "64057.61272400", "0"], [1749327480000, "2523.59000000", "2523.59000000", "2523.03000000", "2523.23000000", "68.04570000", 1749327539999, "171707.36966100", 471, "13.78240000", "34775.15198300", "0"], [1749327540000, "2523.22000000", "2523.70000000", "2521.71000000", "2521.85000000", "190.49560000", 1749327599999, "480578.77965300", 1231, "83.31550000", "210186.35879400", "0"], [1749327600000, "2521.85000000", "2521.85000000", "2520.81000000", "2520.91000000", "72.05380000", 1749327659999, "181673.49457900", 780, "20.05450000", "50557.57734000", "0"], [1749327660000, "2520.90000000", "2520.91000000", "2520.07000000", "2520.90000000", "103.36550000", 1749327719999, "260555.89528600", 731, "24.73660000", "62345.45459700", "0"], [1749327720000, "2520.89000000", "2522.53000000", "2520.89000000", "2522.31000000", "173.57920000", 1749327779999, "437685.69519500", 771, "143.91640000", "362881.69033600", "0"], [1749327780000, "2522.30000000", "2522.30000000", "2521.60000000", "2521.62000000", "73.30280000", 1749327839999, "184863.53827000", 319, "7.65270000", "19299.44903600", "0"], [1749327840000, "2521.61000000", "2523.40000000", "2521.61000000", "2523.01000000", "99.66530000", 1749327899999, "251439.16807800", 796, "57.85190000", "145939.69929200", "0"], [1749327900000, "2523.01000000", "2523.01000000", "2521.90000000", "2521.90000000", "82.12510000", 1749327959999, "207134.15401300", 916, "49.26020000", "124241.09594100", "0"], [1749327960000, "2521.90000000", "2522.10000000", "2521.40000000", "2522.10000000", "119.10820000", 1749328019999, "300354.49236000", 854, "31.95390000", "80573.39257300", "0"], [1749328020000, "2522.10000000", "2524.00000000", "2522.09000000", "2523.51000000", "76.93140000", 1749328079999, "194127.17137200", 1132, "47.76600000", "120525.38988600", "0"], [1749328080000, "2523.51000000", "2523.52000000", "2523.51000000", "2523.51000000", "49.22520000", 1749328139999, "124220.35837300", 136, "7.39210000", "18654.11219200", "0"], [1749328140000, "2523.51000000", "2524.07000000", "2523.51000000", "2523.61000000", "51.65460000", 1749328199999, "130361.55940700", 546, "35.84340000", "90455.72049800", "0"], [1749328200000, "2523.61000000", "2523.61000000", "2520.20000000", "2521.62000000", "309.90230000", 1749328259999, "781421.74603300", 2149, "97.32170000", "245316.97305800", "0"], [1749328260000, "2521.62000000", "2521.63000000", "2520.80000000", "2521.10000000", "85.01640000", 1749328319999, "214349.97481400", 1040, "35.64060000", "89860.76186900", "0"], [1749328320000, "2521.10000000", "2521.50000000", "2520.80000000", "2521.49000000", "54.16990000", 1749328379999, "136558.15754500", 500, "45.85390000", "115593.87785300", "0"], [1749328380000, "2521.49000000", "2522.28000000", "2521.49000000", "2522.00000000", "54.64520000", 1749328439999, "137799.32965600", 635, "48.51770000", "122345.25682300", "0"], [1749328440000, "2521.99000000", "2523.00000000", "2521.99000000", "2522.31000000", "64.67210000", 1749328499999, "163143.33885800", 780, "52.95930000", "133597.42708400", "0"], [1749328500000, "2522.31000000", "2522.99000000", "2522.30000000", "2522.99000000", "33.17530000", 1749328559999, "83681.22891400", 335, "13.61070000", "34332.96297300", "0"], [1749328560000, "2522.99000000", "2522.99000000", "2522.10000000", "2522.31000000", "215.56000000", 1749328619999, "543767.90391700", 622, "9.62190000", "24268.37914200", "0"], [1749328620000, "2522.30000000", "2522.31000000", "2522.30000000", "2522.31000000", "25.47290000", 1749328679999, "64250.40043300", 113, "10.47630000", "26424.47625300", "0"], [1749328680000, "2522.30000000", "2522.30000000", "2520.70000000", "2521.50000000", "129.11240000", 1749328739999, "325525.63688800", 1095, "78.02140000", "196680.45408500", "0"], [1749328740000, "2521.50000000", "2521.60000000", "2520.70000000", "2520.71000000", "111.79820000", 1749328799999, "281882.23254500", 597, "30.48080000", "76846.41247600", "0"], [1749328800000, "2520.70000000", "2520.71000000", "2520.29000000", "2520.30000000", "56.45120000", 1749328859999, "142284.16217400", 403, "4.16810000", "10506.32374800", "0"], [1749328860000, "2520.29000000", "2521.00000000", "2519.84000000", "2521.00000000", "162.69000000", 1749328919999, "409990.98490300", 854, "37.71770000", "95056.78424100", "0"], [1749328920000, "2521.00000000", "2521.35000000", "2519.10000000", "2519.10000000", "76.69780000", 1749328979999, "193283.75032000", 1374, "14.05780000", "35438.54387100", "0"], [1749328980000, "2519.10000000", "2519.44000000", "2519.10000000", "2519.32000000", "34.80910000", 1749329039999, "87694.66581700", 280, "20.32490000", "51203.48222500", "0"], [1749329040000, "2519.32000000", "2519.55000000", "2519.31000000", "2519.55000000", "33.87920000", 1749329099999, "85352.86523400", 210, "29.82940000", "75150.16054800", "0"], [1749329100000, "2519.55000000", "2519.81000000", "2519.10000000", "2519.10000000", "134.39070000", 1749329159999, "338573.85598200", 659, "13.84560000", "34883.72402200", "0"], [1749329160000, "2519.10000000", "2519.24000000", "2519.01000000", "2519.02000000", "64.14210000", 1749329219999, "161580.69543700", 356, "19.62050000", "49426.65948900", "0"], [1749329220000, "2519.01000000", "2519.45000000", "2518.68000000", "2519.45000000", "74.12140000", 1749329279999, "186708.40620100", 1107, "54.63000000", "137610.18308700", "0"], [1749329280000, "2519.45000000", "2521.40000000", "2519.45000000", "2521.39000000", "57.33180000", 1749329339999, "144479.53826900", 850, "42.05570000", "105988.55132600", "0"], [1749329340000, "2521.40000000", "2522.70000000", "2521.39000000", "2522.70000000", "148.23880000", 1749329399999, "373863.58548200", 1021, "117.55690000", "296469.13906500", "0"], [1749329400000, "2522.69000000", "2522.70000000", "2521.80000000", "2521.80000000", "157.58970000", 1749329459999, "397493.70105100", 859, "56.57740000", "142677.91708700", "0"], [1749329460000, "2521.81000000", "2523.29000000", "2521.80000000", "2523.28000000", "70.02850000", 1749329519999, "176660.78523500", 612, "48.35640000", "121976.71262200", "0"], [1749329520000, "2523.29000000", "2523.29000000", "2522.20000000", "2522.60000000", "87.14620000", 1749329579999, "219860.08310400", 847, "24.77710000", "62494.76068200", "0"], [1749329580000, "2522.59000000", "2522.60000000", "2522.10000000", "2522.11000000", "36.89270000", 1749329639999, "93062.46686500", 373, "8.84190000", "22303.67568300", "0"], [1749329640000, "2522.10000000", "2522.11000000", "2521.60000000", "2521.61000000", "46.54430000", 1749329699999, "117377.03513000", 465, "4.13500000", "10426.99183100", "0"], [1749329700000, "2521.61000000", "2521.61000000", "2521.10000000", "2521.17000000", "38.37630000", 1749329759999, "96757.46756900", 515, "23.11410000", "58274.91999700", "0"], [1749329760000, "2521.17000000", "2521.50000000", "2521.17000000", "2521.20000000", "33.75130000", 1749329819999, "85095.68810100", 512, "9.15070000", "23071.02137000", "0"], [1749329820000, "2521.20000000", "2521.57000000", "2521.19000000", "2521.56000000", "65.72240000", 1749329879999, "165707.36743100", 416, "61.85250000", "155950.30617600", "0"], [1749329880000, "2521.57000000", "2521.64000000", "2521.56000000", "2521.57000000", "24.08780000", 1749329939999, "60739.40140400", 232, "7.50450000", "18923.31563100", "0"], [1749329940000, "2521.58000000", "2521.97000000", "2521.30000000", "2521.97000000", "84.13150000", 1749329999999, "212141.39992600", 546, "17.84590000", "44997.78989300", "0"], [1749330000000, "2521.97000000", "2522.18000000", "2520.60000000", "2520.68000000", "163.05530000", 1749330059999, "411169.37676000", 1513, "51.35480000", "129498.02286400", "0"], [1749330060000, "2520.68000000", "2521.59000000", "2520.68000000", "2521.01000000", "30.46340000", 1749330119999, "76801.85531300", 616, "22.96680000", "57900.00374500", "0"], [1749330120000, "2521.01000000", "2521.72000000", "2521.00000000", "2521.40000000", "57.79140000", 1749330179999, "145723.77575600", 513, "16.89960000", "42608.12465700", "0"], [1749330180000, "2521.41000000", "2521.60000000", "2521.40000000", "2521.60000000", "28.40990000", 1749330239999, "71633.11710800", 207, "20.05790000", "50574.37433300", "0"], [1749330240000, "2521.60000000", "2522.53000000", "2521.59000000", "2522.52000000", "50.87970000", 1749330299999, "128318.53726300", 452, "39.10580000", "98619.81192600", "0"], [1749330300000, "2522.52000000", "2522.53000000", "2521.11000000", "2521.32000000", "87.66410000", 1749330359999, "221072.83865200", 1139, "32.03460000", "80767.91223600", "0"], [1749330360000, "2521.31000000", "2521.31000000", "2519.40000000", "2519.60000000", "77.29900000", 1749330419999, "194829.95762500", 1239, "36.19330000", "91223.78040100", "0"], [1749330420000, "2519.60000000", "2520.20000000", "2519.50000000", "2519.50000000", "73.72050000", 1749330479999, "185779.58046400", 809, "33.01720000", "83203.12798100", "0"], [1749330480000, "2519.49000000", "2519.61000000", "2519.30000000", "2519.46000000", "35.62960000", 1749330539999, "89764.75393300", 525, "21.86110000", "55076.44163900", "0"], [1749330540000, "2519.45000000", "2520.48000000", "2519.45000000", "2520.47000000", "59.50800000", 1749330599999, "149949.06974400", 408, "51.61060000", "130048.35805200", "0"], [1749330600000, "2520.47000000", "2520.48000000", "2520.47000000", "2520.47000000", "26.31940000", 1749330659999, "66337.30477200", 61, "4.66540000", "11759.04739200", "0"], [1749330660000, "2520.47000000", "2520.48000000", "2520.11000000", "2520.30000000", "96.51840000", 1749330719999, "243259.59226900", 470, "32.77860000", "82606.48883900", "0"], [1749330720000, "2520.30000000", "2520.30000000", "2520.29000000", "2520.30000000", "14.45380000", 1749330779999, "36427.80455600", 69, "3.69540000", "9313.51662000", "0"], [1749330780000, "2520.29000000", "2520.30000000", "2518.38000000", "2518.84000000", "173.89560000", 1749330839999, "438122.28297700", 1412, "61.75300000", "155563.63500200", "0"], [1749330840000, "2518.85000000", "2520.40000000", "2518.85000000", "2520.00000000", "68.09610000", 1749330899999, "171597.64901500", 948, "38.39770000", "96749.22053300", "0"], [1749330900000, "2520.00000000", "2520.50000000", "2519.49000000", "2520.50000000", "50.89650000", 1749330959999, "128262.75757200", 1003, "30.93810000", "77965.49695500", "0"], [1749330960000, "2520.50000000", "2520.50000000", "2518.26000000", "2519.50000000", "314.74040000", 1749331019999, "792951.71575400", 1437, "43.62390000", "109871.08874200", "0"], [1749331020000, "2519.49000000", "2519.96000000", "2519.24000000", "2519.25000000", "85.02530000", 1749331079999, "214236.42052500", 567, "16.51460000", "41609.68741000", "0"], [1749331080000, "2519.26000000", "2519.60000000", "2519.25000000", "2519.26000000", "35.84260000", 1749331139999, "90302.09256000", 390, "21.67380000", "54604.25367900", "0"], [1749331140000, "2519.26000000", "2519.90000000", "2519.25000000", "2519.50000000", "33.13440000", 1749331199999, "83484.64253700", 442, "19.81330000", "49919.39168400", "0"], [1749331200000, "2519.49000000", "2519.67000000", "2519.48000000", "2519.66000000", "91.74550000", 1749331259999, "231152.93839400", 313, "28.96190000", "72969.68163700", "0"], [1749331260000, "2519.67000000", "2519.96000000", "2519.66000000", "2519.96000000", "29.46260000", 1749331319999, "74236.73854900", 161, "11.70120000", "29483.51511000", "0"], [1749331320000, "2519.95000000", "2520.40000000", "2519.95000000", "2520.39000000", "35.90510000", 1749331379999, "90483.79722000", 218, "30.13600000", "75944.66918800", "0"], [1749331380000, "2520.39000000", "2522.10000000", "2520.39000000", "2522.09000000", "119.87190000", 1749331439999, "302232.88832400", 665, "113.09240000", "285137.29777400", "0"], [1749331440000, "2522.09000000", "2522.09000000", "2521.70000000", "2521.70000000", "98.98260000", 1749331499999, "249639.34973700", 351, "3.94440000", "9946.95691000", "0"], [1749331500000, "2521.70000000", "2521.70000000", "2520.50000000", "2520.51000000", "44.95640000", 1749331559999, "113338.92253900", 477, "6.09550000", "15364.00888000", "0"], [1749331560000, "2520.51000000", "2520.51000000", "2520.50000000", "2520.51000000", "12.89460000", 1749331619999, "32500.86791200", 59, "2.86120000", "7211.68321200", "0"], [1749331620000, "2520.51000000", "2520.51000000", "2520.50000000", "2520.50000000", "15.36590000", 1749331679999, "38729.80592100", 60, "5.49710000", "13855.49552100", "0"], [1749331680000, "2520.50000000", "2520.51000000", "2520.50000000", "2520.50000000", "14.71020000", 1749331739999, "37077.18510000", 83, "12.60000000", "31758.42600000", "0"], [1749331740000, "2520.50000000", "2520.51000000", "2520.50000000", "2520.51000000", "2.25710000", 1749331799999, "5689.02603900", 42, "0.54890000", "1383.50793900", "0"], [1749331800000, "2520.51000000", "2520.51000000", "2520.50000000", "2520.50000000", "62.98720000", 1749331859999, "158759.29975100", 199, "6.21510000", "15665.22170100", "0"], [1749331860000, "2520.50000000", "2520.51000000", "2520.50000000", "2520.50000000", "16.13980000", 1749331919999, "40680.41033200", 84, "4.44320000", "11199.13003200", "0"], [1749331920000, "2520.51000000", "2520.51000000", "2520.50000000", "2520.50000000", "5.31060000", 1749331979999, "13385.39076200", 55, "2.34620000", "5913.62056200", "0"], [1749331980000, "2520.51000000", "2520.71000000", "2520.50000000", "2520.70000000", "70.97750000", 1749332039999, "178901.98965900", 180, "61.64640000", "155382.57085900", "0"], [1749332040000, "2520.71000000", "2522.53000000", "2520.70000000", "2522.52000000", "119.68500000", 1749332099999, "301788.01771600", 748, "116.12950000", "292823.61886300", "0"], [1749332100000, "2522.53000000", "2523.58000000", "2522.52000000", "2523.57000000", "181.56080000", 1749332159999, "458135.07854300", 413, "176.40810000", "445134.26556700", "0"], [1749332160000, "2523.57000000", "2523.58000000", "2523.34000000", "2523.35000000", "12.65020000", 1749332219999, "31922.41371100", 176, "2.25480000", "5689.65385800", "0"], [1749332220000, "2523.34000000", "2523.35000000", "2523.34000000", "2523.34000000", "32.26770000", 1749332279999, "81422.40470200", 95, "2.65840000", "6708.07364000", "0"], [1749332280000, "2523.35000000", "2523.35000000", "2522.00000000", "2522.00000000", "145.54020000", 1749332339999, "367213.42610500", 702, "2.77480000", "7000.39209900", "0"], [1749332340000, "2522.01000000", "2522.01000000", "2522.00000000", "2522.01000000", "9.81490000", 1749332399999, "24753.22912500", 66, "5.13250000", "12944.21632500", "0"], [1749332400000, "2522.00000000", "2522.01000000", "2521.30000000", "2521.31000000", "40.58210000", 1749332459999, "102341.76969400", 446, "13.59680000", "34287.87964000", "0"], [1749332460000, "2521.31000000", "2521.72000000", "2521.30000000", "2521.72000000", "45.40340000", 1749332519999, "114480.34209200", 313, "44.49130000", "112180.61902000", "0"], [1749332520000, "2521.72000000", "2522.49000000", "2521.72000000", "2522.49000000", "54.62800000", 1749332579999, "137773.94004200", 438, "50.33720000", "126951.81564800", "0"], [1749332580000, "2522.50000000", "2523.27000000", "2522.49000000", "2523.26000000", "75.11280000", 1749332639999, "189489.74580000", 379, "28.06880000", "70814.55331600", "0"], [1749332640000, "2523.27000000", "2523.27000000", "2523.26000000", "2523.27000000", "24.32230000", 1749332699999, "61371.57956200", 101, "9.28640000", "23432.09452800", "0"], [1749332700000, "2523.26000000", "2523.27000000", "2523.24000000", "2523.24000000", "97.77320000", 1749332759999, "246707.20762100", 169, "3.71760000", "9380.48834200", "0"], [1749332760000, "2523.24000000", "2523.24000000", "2520.00000000", "2520.01000000", "215.71260000", 1749332819999, "543824.09517700", 2156, "106.19700000", "267678.01910600", "0"], [1749332820000, "2520.01000000", "2521.46000000", "2519.71000000", "2520.19000000", "65.25080000", 1749332879999, "164468.72036700", 1219, "41.22460000", "103906.47757800", "0"], [1749332880000, "2520.20000000", "2520.20000000", "2520.01000000", "2520.01000000", "27.44430000", 1749332939999, "69163.94573700", 249, "7.97580000", "20099.83860000", "0"], [1749332940000, "2520.01000000", "2521.25000000", "2520.01000000", "2521.24000000", "99.41980000", 1749332999999, "250608.30343900", 499, "64.86130000", "163483.21972500", "0"], [1749333000000, "2521.24000000", "2521.25000000", "2521.22000000", "2521.22000000", "15.26300000", 1749333059999, "38481.62046800", 142, "1.58750000", "4002.46615700", "0"], [1749333060000, "2521.22000000", "2521.28000000", "2520.50000000", "2520.60000000", "94.38680000", 1749333119999, "237960.13966500", 624, "51.29860000", "129330.47704600", "0"], [1749333120000, "2520.60000000", "2521.26000000", "2520.59000000", "2521.25000000", "19.03090000", 1749333179999, "47974.07008000", 369, "16.29620000", "41079.87060500", "0"], [1749333180000, "2521.25000000", "2521.52000000", "2521.25000000", "2521.51000000", "24.74720000", 1749333239999, "62396.42464500", 124, "21.90310000", "55225.12914600", "0"], [1749333240000, "2521.52000000", "2522.49000000", "2521.51000000", "2522.48000000", "48.06970000", 1749333299999, "121229.19132700", 388, "30.13120000", "75988.79987700", "0"], [1749333300000, "2522.49000000", "2522.53000000", "2522.48000000", "2522.53000000", "11.49550000", 1749333359999, "28997.22241200", 99, "3.29350000", "8307.83670400", "0"], [1749333360000, "2522.53000000", "2522.99000000", "2522.52000000", "2522.90000000", "25.96010000", 1749333419999, "65489.32384300", 240, "22.60380000", "57021.77345000", "0"], [1749333420000, "2522.90000000", "2522.91000000", "2522.90000000", "2522.91000000", "7.25180000", 1749333479999, "18295.62967100", 70, "6.34510000", "16008.11624100", "0"], [1749333480000, "2522.90000000", "2523.25000000", "2522.90000000", "2523.24000000", "33.56650000", 1749333539999, "84688.12357100", 173, "26.41000000", "66632.88564500", "0"], [1749333540000, "2523.24000000", "2523.25000000", "2522.13000000", "2522.13000000", "95.73260000", 1749333599999, "241517.00629000", 584, "4.19910000", "10590.77313000", "0"], [1749333600000, "2522.13000000", "2523.10000000", "2522.00000000", "2522.00000000", "183.53050000", 1749333659999, "462964.25174800", 889, "29.74470000", "75035.57291600", "0"], [1749333660000, "2522.00000000", "2523.30000000", "2522.00000000", "2522.81000000", "247.78010000", 1749333719999, "625042.60279600", 873, "233.36460000", "588671.61340100", "0"], [1749333720000, "2522.81000000", "2523.63000000", "2521.85000000", "2521.91000000", "261.35470000", 1749333779999, "659323.19722800", 2949, "160.31540000", "404425.68763300", "0"], [1749333780000, "2521.90000000", "2522.49000000", "2521.22000000", "2522.45000000", "178.91270000", 1749333839999, "451169.67038300", 1867, "109.97670000", "277335.10458000", "0"], [1749333840000, "2522.45000000", "2522.76000000", "2521.40000000", "2522.31000000", "83.07900000", 1749333899999, "209532.00313200", 1174, "67.55460000", "170380.09021800", "0"], [1749333900000, "2522.30000000", "2522.93000000", "2522.14000000", "2522.28000000", "68.90560000", 1749333959999, "173817.92593600", 598, "56.81700000", "143326.01534600", "0"], [1749333960000, "2522.28000000", "2522.71000000", "2522.07000000", "2522.71000000", "55.43830000", 1749334019999, "139834.81331000", 681, "32.59320000", "82212.86398100", "0"], [1749334020000, "2522.70000000", "2522.86000000", "2522.60000000", "2522.71000000", "30.21700000", 1749334079999, "76229.22474500", 449, "13.64800000", "34429.84049000", "0"], [1749334080000, "2522.71000000", "2522.71000000", "2519.59000000", "2519.60000000", "299.92880000", 1749334139999, "756094.41808400", 1777, "39.62690000", "99885.41755300", "0"], [1749334140000, "2519.60000000", "2521.72000000", "2519.60000000", "2521.10000000", "74.46340000", 1749334199999, "187713.25820800", 1277, "52.95400000", "133478.60594600", "0"], [1749334200000, "2521.10000000", "2521.29000000", "2519.94000000", "2520.70000000", "104.96900000", 1749334259999, "264571.69411900", 997, "38.75170000", "97681.26410400", "0"], [1749334260000, "2520.69000000", "2520.95000000", "2520.50000000", "2520.51000000", "39.06170000", 1749334319999, "98460.88255200", 663, "12.72940000", "32086.89378600", "0"], [1749334320000, "2520.51000000", "2521.20000000", "2520.51000000", "2520.80000000", "41.68780000", 1749334379999, "105091.34225100", 688, "23.55600000", "59379.29231900", "0"], [1749334380000, "2520.81000000", "2520.90000000", "2520.40000000", "2520.89000000", "61.38340000", 1749334439999, "154718.55955800", 518, "47.13890000", "118814.83228800", "0"], [1749334440000, "2520.90000000", "2520.90000000", "2520.51000000", "2520.51000000", "15.16670000", 1749334499999, "38232.35189000", 293, "3.30940000", "8342.33588700", "0"], [1749334500000, "2520.51000000", "2520.51000000", "2519.81000000", "2519.81000000", "22.87890000", 1749334559999, "57660.06471700", 354, "3.22940000", "8139.73329400", "0"], [1749334560000, "2519.81000000", "2521.64000000", "2519.81000000", "2521.63000000", "95.90230000", 1749334619999, "241734.23640900", 787, "94.58230000", "238407.17691700", "0"], [1749334620000, "2521.63000000", "2521.64000000", "2521.10000000", "2521.10000000", "34.71270000", 1749334679999, "87523.97742700", 281, "16.38600000", "41317.23516300", "0"], [1749334680000, "2521.10000000", "2521.11000000", "2520.69000000", "2520.98000000", "50.37220000", 1749334739999, "126979.86836900", 424, "36.07790000", "90943.60888400", "0"], [1749334740000, "2520.98000000", "2522.81000000", "2520.97000000", "2522.80000000", "244.60970000", 1749334799999, "616901.57504500", 680, "231.56250000", "583992.12652700", "0"], [1749334800000, "2522.80000000", "2522.80000000", "2522.20000000", "2522.31000000", "52.10710000", 1749334859999, "131439.86907000", 562, "17.32590000", "43700.86360500", "0"], [1749334860000, "2522.30000000", "2522.31000000", "2520.43000000", "2521.99000000", "117.70230000", 1749334919999, "296729.98456000", 1125, "40.25810000", "101498.65404000", "0"], [1749334920000, "2521.99000000", "2522.00000000", "2519.96000000", "2520.49000000", "537.47460000", 1749334979999, "1354876.82397500", 1264, "77.76130000", "196018.58787000", "0"], [1749334980000, "2520.50000000", "2522.70000000", "2520.49000000", "2522.53000000", "172.13460000", 1749335039999, "434072.64619600", 1104, "115.05640000", "290083.76260800", "0"], [1749335040000, "2522.53000000", "2523.06000000", "2522.52000000", "2523.05000000", "59.66310000", 1749335099999, "150514.81000200", 386, "43.23850000", "109079.83379900", "0"], [1749335100000, "2523.06000000", "2523.90000000", "2522.81000000", "2523.53000000", "153.86510000", 1749335159999, "388235.65831400", 1335, "125.12840000", "315717.81657500", "0"], [1749335160000, "2523.53000000", "2523.53000000", "2522.64000000", "2522.64000000", "32.43380000", 1749335219999, "81829.50544100", 409, "5.91260000", "14916.63106800", "0"], [1749335220000, "2522.64000000", "2522.65000000", "2522.00000000", "2522.01000000", "56.41880000", 1749335279999, "142316.71983600", 439, "35.55170000", "89680.58496500", "0"], [1749335280000, "2522.01000000", "2523.20000000", "2522.00000000", "2523.20000000", "37.80300000", 1749335339999, "95359.92346800", 627, "36.76030000", "92729.31447100", "0"], [1749335340000, "2523.20000000", "2523.69000000", "2523.19000000", "2523.69000000", "106.37530000", 1749335399999, "268435.20532700", 697, "53.52370000", "135066.40117900", "0"], [1749335400000, "2523.69000000", "2523.95000000", "2522.20000000", "2522.50000000", "125.24230000", 1749335459999, "315986.29837700", 1298, "14.59690000", "36832.85504000", "0"], [1749335460000, "2522.50000000", "2523.62000000", "2522.49000000", "2523.61000000", "84.11010000", 1749335519999, "212202.83105600", 1010, "42.77090000", "107908.16706900", "0"], [1749335520000, "2523.62000000", "2544.36000000", "2523.62000000", "2536.57000000", "8316.10660000", 1749335579999, "21087527.60365200", 22744, "5327.25270000", "13503564.60060800", "0"], [1749335580000, "2536.58000000", "2539.06000000", "2535.63000000", "2539.05000000", "761.79280000", 1749335639999, "1932594.96827200", 6046, "453.30680000", "1150028.24049500", "0"], [1749335640000, "2539.05000000", "2540.22000000", "2537.70000000", "2538.41000000", "743.80250000", 1749335699999, "1888256.66783500", 7009, "361.02200000", "916528.74478900", "0"], [1749335700000, "2538.40000000", "2538.50000000", "2533.97000000", "2538.21000000", "524.69930000", 1749335759999, "1330858.24917000", 5945, "200.47910000", "508477.02185000", "0"], [1749335760000, "2538.20000000", "2538.30000000", "2536.71000000", "2537.51000000", "199.98880000", 1749335819999, "507464.20150200", 2012, "95.63050000", "242653.03476500", "0"], [1749335820000, "2537.51000000", "2538.36000000", "2537.50000000", "2538.30000000", "109.46230000", 1749335879999, "277802.05020500", 1470, "78.49730000", "199213.03525300", "0"], [1749335880000, "2538.30000000", "2542.73000000", "2538.30000000", "2541.90000000", "464.88660000", 1749335939999, "1181328.44410300", 4191, "324.07430000", "823536.34468100", "0"], [1749335940000, "2541.90000000", "2542.31000000", "2540.12000000", "2540.31000000", "206.53250000", 1749335999999, "524856.26747700", 2835, "62.45430000", "158705.57422800", "0"], [1749336000000, "2540.30000000", "2540.60000000", "2536.95000000", "2536.96000000", "448.79320000", 1749336059999, "1139443.86536800", 2307, "103.56240000", "262957.26743300", "0"], [1749336060000, "2536.96000000", "2538.40000000", "2535.57000000", "2535.72000000", "387.96740000", 1749336119999, "984118.61880600", 2025, "114.19630000", "289710.81597200", "0"], [1749336120000, "2535.72000000", "2535.72000000", "2534.82000000", "2535.42000000", "109.65570000", 1749336179999, "278016.22475200", 1294, "40.74720000", "103304.57992100", "0"], [1749336180000, "2535.42000000", "2536.50000000", "2535.42000000", "2535.90000000", "85.58140000", 1749336239999, "217046.58050600", 1150, "46.69560000", "118425.28014600", "0"], [1749336240000, "2535.91000000", "2536.35000000", "2535.65000000", "2535.80000000", "123.80000000", 1749336299999, "313961.19940200", 1329, "74.83070000", "189770.92320700", "0"], [1749336300000, "2535.80000000", "2539.70000000", "2535.69000000", "2539.69000000", "246.58420000", 1749336359999, "625809.34761600", 1892, "208.74830000", "529822.63821200", "0"], [1749336360000, "2539.69000000", "2541.87000000", "2538.90000000", "2540.71000000", "332.85020000", 1749336419999, "845597.25254300", 2279, "259.15260000", "658361.68306300", "0"], [1749336420000, "2540.71000000", "2542.13000000", "2540.00000000", "2540.00000000", "173.91370000", 1749336479999, "441944.94127600", 2087, "107.70350000", "273715.44390600", "0"], [1749336480000, "2540.00000000", "2540.00000000", "2536.94000000", "2538.69000000", "175.91030000", 1749336539999, "446445.90895000", 2279, "76.61000000", "194412.43538200", "0"], [1749336540000, "2538.69000000", "2540.20000000", "2538.27000000", "2540.19000000", "214.22880000", 1749336599999, "543964.84732500", 1272, "196.41460000", "498738.94769200", "0"], [1749336600000, "2540.19000000", "2540.19000000", "2538.71000000", "2538.71000000", "236.28740000", 1749336659999, "600018.81688800", 1193, "75.18110000", "190913.28439500", "0"], [1749336660000, "2538.71000000", "2538.71000000", "2536.70000000", "2538.23000000", "269.45090000", 1749336719999, "683775.93258400", 1731, "94.57240000", "239944.11190000", "0"], [1749336720000, "2538.23000000", "2539.67000000", "2538.23000000", "2539.00000000", "78.22970000", 1749336779999, "198632.62744200", 1200, "48.17850000", "122320.49128800", "0"], [1749336780000, "2538.99000000", "2539.41000000", "2538.89000000", "2539.39000000", "73.41310000", 1749336839999, "186399.96964900", 757, "48.42960000", "122964.01720900", "0"], [1749336840000, "2539.40000000", "2541.25000000", "2539.30000000", "2539.30000000", "301.73770000", 1749336899999, "766545.89032600", 1784, "193.32690000", "491130.24349100", "0"], [1749336900000, "2539.30000000", "2540.61000000", "2539.29000000", "2540.61000000", "445.67390000", 1749336959999, "1131890.86921300", 894, "427.09460000", "1084697.37622000", "0"], [1749336960000, "2540.60000000", "2540.61000000", "2537.00000000", "2537.60000000", "247.63210000", 1749337019999, "628943.55183100", 1421, "21.26250000", "53967.23901000", "0"], [1749337020000, "2537.59000000", "2537.59000000", "2534.01000000", "2534.01000000", "775.27860000", 1749337079999, "1965787.46339300", 2705, "107.94680000", "273671.32320100", "0"], [1749337080000, "2534.00000000", "2534.62000000", "2533.84000000", "2534.62000000", "141.61760000", 1749337139999, "358878.38321400", 993, "124.35810000", "315140.32337800", "0"], [1749337140000, "2534.61000000", "2535.40000000", "2534.61000000", "2535.40000000", "49.59630000", 1749337199999, "125727.51908800", 494, "46.59210000", "118111.92968600", "0"], [1749337200000, "2535.40000000", "2536.06000000", "2534.40000000", "2535.66000000", "352.33050000", 1749337259999, "893229.59762100", 1505, "66.76980000", "169269.92213800", "0"], [1749337260000, "2535.66000000", "2535.66000000", "2533.00000000", "2533.30000000", "200.13160000", 1749337319999, "507143.47672700", 1764, "75.34750000", "190902.56660400", "0"], [1749337320000, "2533.29000000", "2533.29000000", "2531.20000000", "2532.10000000", "327.35920000", 1749337379999, "828876.90744600", 1964, "117.39890000", "297220.46787700", "0"], [1749337380000, "2532.10000000", "2532.10000000", "2529.71000000", "2530.32000000", "255.05380000", 1749337439999, "645489.36043400", 1710, "91.52330000", "231567.82571200", "0"], [1749337440000, "2530.31000000", "2530.70000000", "2529.11000000", "2529.11000000", "231.87150000", 1749337499999, "586672.18566400", 2070, "108.22980000", "273839.44442800", "0"], [1749337500000, "2529.11000000", "2530.00000000", "2528.10000000", "2528.44000000", "190.09030000", 1749337559999, "480767.05318500", 1747, "40.03660000", "101268.92646600", "0"], [1749337560000, "2528.45000000", "2529.32000000", "2528.10000000", "2528.10000000", "155.92050000", 1749337619999, "394268.39446000", 1575, "126.61330000", "320160.91290900", "0"], [1749337620000, "2528.10000000", "2528.10000000", "2527.46000000", "2527.58000000", "105.71600000", 1749337679999, "267226.18696200", 756, "66.67330000", "168532.58363700", "0"], [1749337680000, "2527.58000000", "2529.60000000", "2527.57000000", "2529.50000000", "110.54800000", 1749337739999, "279546.89976300", 1297, "70.95750000", "179412.27976400", "0"], [1749337740000, "2529.51000000", "2530.80000000", "2529.30000000", "2530.77000000", "246.92480000", 1749337799999, "624771.68069700", 1507, "218.77260000", "553542.53656100", "0"], [1749337800000, "2530.76000000", "2530.81000000", "2530.40000000", "2530.49000000", "109.34030000", 1749337859999, "276689.78057700", 843, "74.34540000", "188133.97417000", "0"], [1749337860000, "2530.48000000", "2530.90000000", "2530.13000000", "2530.61000000", "63.65280000", 1749337919999, "161073.70206400", 646, "26.18290000", "66260.23097400", "0"], [1749337920000, "2530.61000000", "2530.61000000", "2529.64000000", "2529.65000000", "48.83720000", 1749337979999, "123572.72298200", 421, "5.34790000", "13531.68248500", "0"], [1749337980000, "2529.64000000", "2531.35000000", "2529.23000000", "2531.35000000", "88.40710000", 1749338039999, "223701.35772700", 1076, "55.09390000", "139408.35727400", "0"], [1749338040000, "2531.35000000", "2531.35000000", "2529.20000000", "2529.45000000", "93.47050000", 1749338099999, "236491.61877600", 1103, "30.37980000", "76844.82489800", "0"], [1749338100000, "2529.46000000", "2529.90000000", "2528.20000000", "2529.89000000", "110.66100000", 1749338159999, "279858.53394400", 1279, "51.75100000", "130881.55391200", "0"], [1749338160000, "2529.90000000", "2529.90000000", "2528.30000000", "2529.39000000", "88.86330000", 1749338219999, "224716.55037900", 1121, "51.68570000", "130692.30812900", "0"], [1749338220000, "2529.39000000", "2529.39000000", "2527.20000000", "2528.99000000", "188.91310000", 1749338279999, "477598.20600200", 1532, "63.22930000", "159855.11815600", "0"], [1749338280000, "2528.99000000", "2529.60000000", "2528.21000000", "2528.60000000", "117.53250000", 1749338339999, "297224.15812400", 1229, "76.42280000", "193253.40722300", "0"], [1749338340000, "2528.60000000", "2529.38000000", "2528.59000000", "2528.61000000", "26.10940000", 1749338399999, "66027.71040600", 706, "16.67520000", "42168.56460000", "0"], [1749338400000, "2528.61000000", "2529.10000000", "2527.99000000", "2529.09000000", "63.05280000", 1749338459999, "159418.24660800", 1176, "19.77790000", "50007.69250400", "0"], [1749338460000, "2529.10000000", "2529.10000000", "2528.02000000", "2528.50000000", "77.11170000", 1749338519999, "194990.46352300", 804, "18.62050000", "47078.29374800", "0"], [1749338520000, "2528.50000000", "2529.90000000", "2528.49000000", "2528.82000000", "116.26930000", 1749338579999, "294051.69697700", 1067, "45.93210000", "116165.30645900", "0"], [1749338580000, "2528.82000000", "2529.00000000", "2526.31000000", "2526.31000000", "180.71730000", 1749338639999, "456869.21259200", 1452, "25.27950000", "63911.05264900", "0"], [1749338640000, "2526.31000000", "2526.95000000", "2524.99000000", "2525.94000000", "1060.66150000", 1749338699999, "2679160.79696400", 1744, "187.54200000", "473619.71686300", "0"], [1749338700000, "2525.94000000", "2527.33000000", "2524.60000000", "2526.52000000", "226.28690000", 1749338759999, "571649.97768500", 2035, "84.01620000", "212209.76586100", "0"], [1749338760000, "2526.52000000", "2526.59000000", "2526.00000000", "2526.59000000", "17.29450000", 1749338819999, "43692.87587700", 521, "11.54360000", "29163.50463500", "0"], [1749338820000, "2526.59000000", "2527.00000000", "2526.10000000", "2526.31000000", "43.18280000", 1749338879999, "109106.29559000", 736, "25.77660000", "65128.13539500", "0"], [1749338880000, "2526.30000000", "2526.43000000", "2525.65000000", "2526.43000000", "64.68200000", 1749338939999, "163392.07304000", 631, "36.24010000", "91550.16430700", "0"], [1749338940000, "2526.43000000", "2526.60000000", "2526.00000000", "2526.21000000", "35.88670000", 1749338999999, "90663.01849700", 481, "17.37960000", "43906.93527800", "0"], [1749339000000, "2526.21000000", "2528.52000000", "2526.20000000", "2528.52000000", "68.93910000", 1749339059999, "174259.47264500", 1037, "63.17680000", "159695.31243300", "0"], [1749339060000, "2528.52000000", "2529.00000000", "2527.10000000", "2527.10000000", "90.52360000", 1749339119999, "228868.16828300", 1160, "32.02780000", "80983.13147900", "0"], [1749339120000, "2527.11000000", "2527.11000000", "2525.01000000", "2526.64000000", "157.45080000", 1749339179999, "397710.53042500", 1519, "110.59970000", "279369.11286100", "0"], [1749339180000, "2526.64000000", "2527.49000000", "2526.10000000", "2527.12000000", "88.88120000", 1749339239999, "224580.40337000", 1259, "36.72420000", "92795.37609300", "0"], [1749339240000, "2527.12000000", "2527.64000000", "2526.70000000", "2526.70000000", "29.56410000", 1749339299999, "74718.40099600", 593, "11.86920000", "29996.94609600", "0"], [1749339300000, "2526.71000000", "2526.71000000", "2524.93000000", "2525.18000000", "172.58640000", 1749339359999, "435883.30158400", 945, "26.10940000", "65933.99422900", "0"], [1749339360000, "2525.19000000", "2526.10000000", "2522.03000000", "2523.01000000", "852.47700000", 1749339419999, "2151257.91620100", 3631, "234.27970000", "591086.79270500", "0"], [1749339420000, "2523.02000000", "2524.00000000", "2522.92000000", "2523.69000000", "142.59020000", 1749339479999, "359812.92122000", 1208, "39.12300000", "98724.89549900", "0"], [1749339480000, "2523.69000000", "2524.50000000", "2523.54000000", "2524.24000000", "72.05810000", 1749339539999, "181878.14519900", 780, "44.50760000", "112331.35597600", "0"], [1749339540000, "2524.25000000", "2524.25000000", "2522.79000000", "2524.00000000", "58.34210000", 1749339599999, "147238.03608200", 1034, "39.47610000", "99624.01889400", "0"], [1749339600000, "2524.00000000", "2524.00000000", "2522.90000000", "2523.02000000", "54.69850000", 1749339659999, "138031.61397600", 828, "14.49120000", "36563.63214400", "0"], [1749339660000, "2523.02000000", "2523.62000000", "2522.80000000", "2523.27000000", "86.26470000", 1749339719999, "217657.94737800", 974, "55.93220000", "141116.29748200", "0"], [1749339720000, "2523.27000000", "2523.72000000", "2522.85000000", "2522.85000000", "99.05240000", 1749339779999, "249935.06961200", 819, "17.40880000", "43928.43479500", "0"], [1749339780000, "2522.86000000", "2523.60000000", "2522.86000000", "2523.59000000", "27.77220000", 1749339839999, "70080.02253200", 297, "23.20980000", "58567.25967600", "0"], [1749339840000, "2523.60000000", "2524.40000000", "2523.59000000", "2524.40000000", "55.03050000", 1749339899999, "138900.88334200", 405, "53.44500000", "134899.01372500", "0"], [1749339900000, "2524.39000000", "2524.39000000", "2523.54000000", "2523.54000000", "36.69330000", 1749339959999, "92617.64905900", 695, "3.24380000", "8187.78543800", "0"], [1749339960000, "2523.53000000", "2524.52000000", "2522.61000000", "2524.00000000", "213.58210000", 1749340019999, "538974.09660600", 1178, "167.01360000", "421471.99464000", "0"], [1749340020000, "2524.00000000", "2524.55000000", "2523.91000000", "2524.54000000", "124.05300000", 1749340079999, "313137.51234000", 433, "112.13860000", "283061.60403700", "0"], [1749340080000, "2524.55000000", "2526.00000000", "2524.31000000", "2525.81000000", "76.95160000", 1749340139999, "194306.92969100", 980, "41.65370000", "105181.64816800", "0"], [1749340140000, "2525.80000000", "2525.98000000", "2525.00000000", "2525.81000000", "123.19430000", 1749340199999, "311141.82404200", 1075, "37.85250000", "95599.48724600", "0"], [1749340200000, "2525.80000000", "2525.92000000", "2525.80000000", "2525.92000000", "12.69930000", 1749340259999, "32077.34975900", 136, "11.13800000", "28133.68041300", "0"], [1749340260000, "2525.92000000", "2526.05000000", "2525.50000000", "2526.04000000", "128.38060000", 1749340319999, "324258.97862300", 550, "27.57630000", "69653.40253000", "0"], [1749340320000, "2526.05000000", "2526.05000000", "2525.60000000", "2525.72000000", "73.32170000", 1749340379999, "185199.81242000", 440, "28.25770000", "71370.13552700", "0"], [1749340380000, "2525.72000000", "2525.73000000", "2525.50000000", "2525.51000000", "145.88500000", 1749340439999, "368458.16659900", 305, "19.07430000", "48176.39525100", "0"], [1749340440000, "2525.51000000", "2526.17000000", "2525.50000000", "2526.02000000", "91.76240000", 1749340499999, "231765.78824500", 431, "69.82170000", "176340.33199700", "0"], [1749340500000, "2526.02000000", "2526.10000000", "2525.60000000", "2525.65000000", "84.38650000", 1749340559999, "213142.06123900", 687, "24.03100000", "60694.72842900", "0"], [1749340560000, "2525.64000000", "2525.65000000", "2524.10000000", "2524.25000000", "58.42910000", 1749340619999, "147509.46539300", 769, "27.32130000", "68964.69613400", "0"], [1749340620000, "2524.24000000", "2525.76000000", "2524.24000000", "2524.67000000", "59.58780000", 1749340679999, "150462.59667900", 1125, "39.07500000", "98665.76306700", "0"], [1749340680000, "2524.66000000", "2524.75000000", "2523.83000000", "2523.84000000", "77.93990000", 1749340739999, "196750.37524600", 664, "14.74310000", "37219.91041500", "0"], [1749340740000, "2523.84000000", "2524.64000000", "2523.84000000", "2524.63000000", "95.46860000", 1749340799999, "240988.12192700", 445, "89.46700000", "225837.51285100", "0"], [1749340800000, "2524.64000000", "2525.08000000", "2524.54000000", "2525.08000000", "262.64800000", 1749340859999, "663147.62519700", 651, "175.63380000", "443450.57076900", "0"], [1749340860000, "2525.08000000", "2525.08000000", "2523.83000000", "2523.83000000", "95.34900000", 1749340919999, "240701.70053600", 661, "12.82480000", "32375.74274900", "0"], [1749340920000, "2523.84000000", "2524.50000000", "2522.90000000", "2522.91000000", "333.19070000", 1749340979999, "840854.77393100", 1233, "270.02050000", "681425.30363400", "0"], [1749340980000, "2522.90000000", "2522.91000000", "2522.28000000", "2522.79000000", "115.99720000", 1749341039999, "292617.92564200", 1037, "60.27650000", "152049.26843500", "0"], [1749341040000, "2522.78000000", "2523.30000000", "2522.23000000", "2522.24000000", "42.41070000", 1749341099999, "107006.61720600", 724, "11.89920000", "30021.59932800", "0"], [1749341100000, "2522.23000000", "2523.30000000", "2521.19000000", "2522.15000000", "231.10380000", 1749341159999, "582877.39712600", 2056, "73.82110000", "186192.52192800", "0"], [1749341160000, "2522.15000000", "2522.44000000", "2521.30000000", "2521.31000000", "92.78320000", 1749341219999, "234003.35552000", 1202, "38.31520000", "96632.75646600", "0"], [1749341220000, "2521.30000000", "2521.30000000", "2520.00000000", "2520.52000000", "180.78230000", 1749341279999, "455695.08281100", 1769, "40.46140000", "101983.31147600", "0"], [1749341280000, "2520.51000000", "2520.60000000", "2520.01000000", "2520.59000000", "118.54090000", 1749341339999, "298759.25246900", 974, "35.54280000", "89574.40566400", "0"], [1749341340000, "2520.60000000", "2520.60000000", "2520.00000000", "2520.01000000", "174.91020000", 1749341399999, "440820.96599100", 817, "52.12270000", "131363.64355600", "0"], [1749341400000, "2520.01000000", "2520.02000000", "2518.50000000", "2518.63000000", "295.02410000", 1749341459999, "743267.12688000", 1634, "28.27360000", "71219.70673700", "0"], [1749341460000, "2518.63000000", "2519.60000000", "2518.50000000", "2518.91000000", "170.47110000", 1749341519999, "429416.08252600", 876, "73.69900000", "185653.70204100", "0"], [1749341520000, "2518.91000000", "2520.20000000", "2518.59000000", "2518.60000000", "200.64140000", 1749341579999, "505496.09727100", 1418, "82.41960000", "207632.16074000", "0"], [1749341580000, "2518.60000000", "2518.61000000", "2517.63000000", "2517.63000000", "210.02760000", 1749341639999, "528815.51928000", 1063, "158.02190000", "397859.21572400", "0"], [1749341640000, "2517.64000000", "2518.80000000", "2517.63000000", "2517.80000000", "194.35960000", 1749341699999, "489406.22306100", 1284, "154.83980000", "389890.89975000", "0"], [1749341700000, "2517.80000000", "2520.79000000", "2517.08000000", "2519.62000000", "387.47740000", 1749341759999, "976183.06411500", 2180, "245.48480000", "618441.91537100", "0"], [1749341760000, "2519.62000000", "2519.63000000", "2518.54000000", "2519.11000000", "339.27230000", 1749341819999, "854655.97478100", 1494, "124.83660000", "314482.69219200", "0"], [1749341820000, "2519.12000000", "2519.50000000", "2518.99000000", "2518.99000000", "85.43050000", 1749341879999, "215221.57937500", 532, "67.53640000", "170140.14040800", "0"], [1749341880000, "2518.99000000", "2519.30000000", "2518.81000000", "2518.90000000", "169.61030000", 1749341939999, "427238.14046800", 594, "76.31030000", "192220.07594600", "0"], [1749341940000, "2518.91000000", "2519.15000000", "2518.51000000", "2518.87000000", "108.33440000", 1749341999999, "272884.93830400", 637, "90.17620000", "227144.09848100", "0"], [1749342000000, "2518.87000000", "2519.13000000", "2518.50000000", "2519.11000000", "240.73010000", 1749342059999, "606349.94404900", 640, "233.41960000", "587934.82478300", "0"], [1749342060000, "2519.12000000", "2520.51000000", "2519.11000000", "2519.76000000", "311.48100000", 1749342119999, "784924.90372300", 1321, "176.46990000", "444669.79112500", "0"], [1749342120000, "2519.76000000", "2519.76000000", "2518.39000000", "2518.40000000", "257.35500000", 1749342179999, "648189.65759400", 1198, "113.98030000", "287051.85908000", "0"], [1749342180000, "2518.40000000", "2519.20000000", "2518.39000000", "2519.20000000", "204.36780000", 1749342239999, "514739.14967600", 806, "141.25620000", "355791.85110000", "0"], [1749342240000, "2519.23000000", "2519.95000000", "2519.20000000", "2519.61000000", "111.97520000", 1749342299999, "282133.84339300", 764, "105.90550000", "266841.06594600", "0"], [1749342300000, "2519.61000000", "2519.61000000", "2518.05000000", "2518.49000000", "219.29910000", 1749342359999, "552276.97288300", 1148, "151.62610000", "381846.44193100", "0"], [1749342360000, "2518.49000000", "2519.00000000", "2518.49000000", "2518.99000000", "72.90930000", 1749342419999, "183636.32811800", 367, "64.93050000", "163540.09556600", "0"], [1749342420000, "2518.99000000", "2519.82000000", "2518.88000000", "2519.40000000", "104.91480000", 1749342479999, "264304.70274500", 592, "87.73290000", "221017.21845300", "0"], [1749342480000, "2519.40000000", "2519.70000000", "2519.21000000", "2519.69000000", "95.40730000", 1749342539999, "240366.72517600", 424, "80.88470000", "203779.07957500", "0"], [1749342540000, "2519.70000000", "2520.71000000", "2519.50000000", "2520.71000000", "147.79290000", 1749342599999, "372444.61753100", 942, "133.60350000", "336691.64298400", "0"], [1749342600000, "2520.70000000", "2522.43000000", "2520.70000000", "2522.43000000", "245.49070000", 1749342659999, "619105.87479400", 1083, "235.59040000", "594138.74373200", "0"], [1749342660000, "2522.43000000", "2523.78000000", "2522.42000000", "2522.81000000", "208.97680000", 1749342719999, "527295.36900700", 1491, "126.02640000", "317980.60565000", "0"], [1749342720000, "2522.80000000", "2522.88000000", "2522.44000000", "2522.46000000", "54.01110000", 1749342779999, "136258.53712700", 357, "25.19590000", "63565.58976100", "0"], [1749342780000, "2522.47000000", "2523.70000000", "2522.46000000", "2523.10000000", "234.38310000", 1749342839999, "591349.01603000", 1085, "215.52240000", "543753.75091700", "0"], [1749342840000, "2523.10000000", "2525.28000000", "2523.10000000", "2525.27000000", "355.05430000", 1749342899999, "896374.82679500", 1303, "326.84360000", "825148.93512100", "0"], [1749342900000, "2525.28000000", "2525.28000000", "2524.40000000", "2524.71000000", "171.77460000", 1749342959999, "433670.56573800", 1002, "134.50800000", "339568.48841200", "0"], [1749342960000, "2524.72000000", "2525.23000000", "2524.54000000", "2525.23000000", "32.74910000", 1749343019999, "82690.52652200", 407, "23.24560000", "58695.44823500", "0"], [1749343020000, "2525.23000000", "2525.92000000", "2523.81000000", "2523.82000000", "161.88390000", 1749343079999, "408734.54456000", 1184, "118.01670000", "297978.07474700", "0"], [1749343080000, "2523.83000000", "2524.19000000", "2523.50000000", "2523.51000000", "39.65590000", 1749343139999, "100083.48599800", 505, "14.29260000", "36070.68060200", "0"], [1749343140000, "2523.50000000", "2524.50000000", "2523.30000000", "2524.49000000", "221.94590000", 1749343199999, "560119.70678200", 780, "175.07060000", "441824.48665100", "0"], [1749343200000, "2524.49000000", "2524.55000000", "2524.00000000", "2524.47000000", "38.59370000", 1749343259999, "97428.04325000", 408, "5.79630000", "14631.48678100", "0"], [1749343260000, "2524.47000000", "2524.47000000", "2520.66000000", "2520.67000000", "183.66220000", 1749343319999, "463182.62890800", 1475, "29.18640000", "73579.95116100", "0"], [1749343320000, "2520.66000000", "2521.50000000", "2520.00000000", "2521.50000000", "313.78000000", 1749343379999, "790940.58227300", 977, "275.75180000", "695098.91061300", "0"], [1749343380000, "2521.49000000", "2521.50000000", "2520.01000000", "2520.02000000", "78.75630000", 1749343439999, "198518.46612600", 478, "9.71290000", "24476.82415300", "0"], [1749343440000, "2520.02000000", "2520.02000000", "2520.00000000", "2520.00000000", "109.77070000", 1749343499999, "276623.48611300", 272, "47.76320000", "120364.02776400", "0"], [1749343500000, "2520.01000000", "2520.01000000", "2519.49000000", "2519.50000000", "69.94640000", 1749343559999, "176242.34306800", 580, "33.83340000", "85243.82577500", "0"], [1749343560000, "2519.50000000", "2519.50000000", "2516.70000000", "2516.74000000", "421.66450000", 1749343619999, "1061635.80947800", 1447, "153.90110000", "387339.23155300", "0"], [1749343620000, "2516.73000000", "2517.50000000", "2516.42000000", "2517.14000000", "187.98910000", 1749343679999, "473155.92889400", 1240, "114.68260000", "288648.03182800", "0"], [1749343680000, "2517.14000000", "2517.14000000", "2516.50000000", "2516.64000000", "108.91630000", 1749343739999, "274123.89258700", 868, "22.81800000", "57428.73590300", "0"], [1749343740000, "2516.63000000", "2516.64000000", "2515.45000000", "2515.99000000", "303.39510000", 1749343799999, "763268.78812100", 975, "161.65450000", "406666.80292500", "0"], [1749343800000, "2515.98000000", "2515.99000000", "2515.54000000", "2515.84000000", "35.54490000", 1749343859999, "89426.03652300", 436, "4.01640000", "10104.29702500", "0"], [1749343860000, "2515.85000000", "2516.31000000", "2514.40000000", "2516.30000000", "374.46130000", 1749343919999, "941909.55925400", 1760, "166.29760000", "418367.67764100", "0"], [1749343920000, "2516.31000000", "2516.40000000", "2515.85000000", "2516.39000000", "159.25290000", 1749343979999, "400725.93866100", 669, "137.89150000", "346974.89829200", "0"], [1749343980000, "2516.39000000", "2518.50000000", "2516.39000000", "2517.27000000", "428.26400000", 1749344039999, "1078295.67730900", 1209, "366.34290000", "922402.15211800", "0"], [1749344040000, "2517.26000000", "2517.26000000", "2516.70000000", "2516.72000000", "63.60560000", 1749344099999, "160085.83130900", 390, "33.33910000", "83905.34217300", "0"], [1749344100000, "2516.72000000", "2517.68000000", "2516.71000000", "2517.05000000", "213.19460000", 1749344159999, "536609.80416800", 761, "181.08160000", "455766.09425200", "0"], [1749344160000, "2517.05000000", "2517.05000000", "2516.51000000", "2516.54000000", "214.92610000", 1749344219999, "540885.31948700", 483, "119.27690000", "300166.76048200", "0"], [1749344220000, "2516.53000000", "2518.22000000", "2516.53000000", "2517.84000000", "163.51140000", 1749344279999, "411633.92565600", 1023, "133.91620000", "337112.11154900", "0"], [1749344280000, "2517.84000000", "2517.84000000", "2516.74000000", "2517.20000000", "274.57310000", 1749344339999, "691123.28210300", 932, "154.15880000", "388004.38181200", "0"], [1749344340000, "2517.19000000", "2517.51000000", "2517.19000000", "2517.51000000", "60.30190000", 1749344399999, "151800.00917900", 225, "28.09590000", "70731.22601500", "0"], [1749344400000, "2517.50000000", "2517.50000000", "2515.57000000", "2515.58000000", "118.21790000", 1749344459999, "297459.71383400", 1063, "26.33210000", "66248.00521800", "0"], [1749344460000, "2515.57000000", "2516.02000000", "2515.15000000", "2515.80000000", "218.50760000", 1749344519999, "549645.74709100", 1078, "175.76720000", "442136.60404200", "0"], [1749344520000, "2515.80000000", "2515.80000000", "2514.10000000", "2514.12000000", "219.51100000", 1749344579999, "552008.06237700", 1237, "47.33050000", "119008.87100300", "0"], [1749344580000, "2514.12000000", "2514.84000000", "2512.37000000", "2512.37000000", "445.63550000", 1749344639999, "1120225.69947600", 2175, "153.99000000", "387161.86158200", "0"], [1749344640000, "2512.44000000", "2514.11000000", "2512.14000000", "2513.62000000", "265.48040000", 1749344699999, "667185.40346200", 1353, "192.80790000", "484544.39740100", "0"], [1749344700000, "2513.62000000", "2513.62000000", "2511.70000000", "2512.10000000", "425.31420000", 1749344759999, "1068522.93612300", 2040, "74.13770000", "186254.54624200", "0"], [1749344760000, "2512.11000000", "2512.90000000", "2511.12000000", "2511.51000000", "765.24470000", 1749344819999, "1922292.86128900", 2282, "510.40220000", "1282101.22379800", "0"], [1749344820000, "2511.51000000", "2513.18000000", "2511.51000000", "2512.54000000", "147.44790000", 1749344879999, "370459.95861900", 1299, "86.69810000", "217808.37884000", "0"], [1749344880000, "2512.53000000", "2514.80000000", "2512.20000000", "2514.29000000", "328.64760000", 1749344939999, "826077.78092200", 2476, "247.68010000", "622530.40839100", "0"], [1749344940000, "2514.30000000", "2514.80000000", "2513.18000000", "2514.53000000", "291.62310000", 1749344999999, "733167.36447500", 1512, "114.77950000", "288591.54864800", "0"], [1749345000000, "2514.54000000", "2515.30000000", "2514.54000000", "2514.91000000", "86.07530000", 1749345059999, "216469.02044100", 487, "76.87330000", "193324.40669800", "0"], [1749345060000, "2514.91000000", "2514.91000000", "2514.54000000", "2514.90000000", "70.52260000", 1749345119999, "177348.69237500", 297, "57.39880000", "144343.95762500", "0"], [1749345120000, "2514.91000000", "2514.91000000", "2513.20000000", "2514.31000000", "105.87220000", 1749345179999, "266159.23800800", 1261, "54.31230000", "136539.92419800", "0"], [1749345180000, "2514.31000000", "2517.11000000", "2514.30000000", "2516.04000000", "449.47060000", 1749345239999, "1130852.86759600", 1310, "348.33040000", "876319.28223600", "0"], [1749345240000, "2516.04000000", "2516.04000000", "2515.34000000", "2515.73000000", "188.98110000", 1749345299999, "475406.77577800", 578, "24.59310000", "61865.60222200", "0"], [1749345300000, "2515.73000000", "2515.73000000", "2513.83000000", "2514.50000000", "93.49980000", 1749345359999, "235123.73782400", 861, "19.63420000", "49365.02589800", "0"], [1749345360000, "2514.49000000", "2514.50000000", "2512.33000000", "2512.58000000", "237.19900000", 1749345419999, "596148.32626100", 1501, "128.74980000", "323602.42785000", "0"], [1749345420000, "2512.58000000", "2513.31000000", "2511.10000000", "2512.50000000", "346.03070000", 1749345479999, "869295.59353100", 1618, "109.14800000", "274204.58542600", "0"], [1749345480000, "2512.49000000", "2513.59000000", "2512.49000000", "2513.00000000", "236.93600000", 1749345539999, "595461.32499000", 921, "147.18680000", "369887.77882300", "0"], [1749345540000, "2513.01000000", "2513.01000000", "2511.26000000", "2512.32000000", "164.07080000", 1749345599999, "412142.69646800", 1097, "52.35080000", "131498.52568200", "0"], [1749345600000, "2512.31000000", "2513.03000000", "2512.31000000", "2513.02000000", "210.03340000", 1749345659999, "527739.12788400", 941, "127.38520000", "320058.85085100", "0"], [1749345660000, "2513.02000000", "2515.52000000", "2513.02000000", "2515.28000000", "216.06600000", 1749345719999, "543383.98037600", 1187, "180.40470000", "453681.76238400", "0"], [1749345720000, "2515.27000000", "2515.30000000", "2514.60000000", "2514.60000000", "59.35720000", 1749345779999, "149278.73311700", 548, "27.63730000", "69503.33826600", "0"], [1749345780000, "2514.61000000", "2515.27000000", "2514.60000000", "2514.81000000", "102.31920000", 1749345839999, "257306.28643400", 660, "94.93010000", "238721.53385600", "0"], [1749345840000, "2514.81000000", "2514.81000000", "2513.71000000", "2513.97000000", "51.15890000", 1749345899999, "128626.15788200", 669, "16.83210000", "42319.10535800", "0"], [1749345900000, "2513.97000000", "2514.80000000", "2513.56000000", "2514.29000000", "123.11470000", 1749345959999, "309522.68373700", 1109, "84.56080000", "212587.28470600", "0"], [1749345960000, "2514.30000000", "2514.47000000", "2514.29000000", "2514.47000000", "27.41260000", 1749346019999, "68925.32242100", 170, "24.79090000", "62333.24996800", "0"], [1749346020000, "2514.47000000", "2514.99000000", "2514.00000000", "2514.01000000", "150.47730000", 1749346079999, "378389.72145900", 909, "102.96310000", "258910.79602000", "0"], [1749346080000, "2514.01000000", "2514.02000000", "2512.80000000", "2512.81000000", "143.25010000", 1749346139999, "360056.16640300", 837, "47.56030000", "119534.95899800", "0"], [1749346140000, "2512.81000000", "2512.99000000", "2512.80000000", "2512.98000000", "74.46210000", 1749346199999, "187111.06875800", 154, "15.56030000", "39101.79467600", "0"], [1749346200000, "2512.98000000", "2512.98000000", "2512.20000000", "2512.20000000", "109.81470000", 1749346259999, "275918.87772500", 577, "10.38280000", "26088.96729000", "0"], [1749346260000, "2512.21000000", "2512.69000000", "2511.80000000", "2512.69000000", "209.29330000", 1749346319999, "525845.82163000", 814, "172.72500000", "433979.27691600", "0"], [1749346320000, "2512.70000000", "2512.70000000", "2511.80000000", "2511.82000000", "108.34950000", 1749346379999, "272168.31317800", 751, "66.39860000", "166781.34570800", "0"], [1749346380000, "2511.81000000", "2514.39000000", "2511.81000000", "2514.39000000", "147.34780000", 1749346439999, "370290.06038600", 997, "121.12520000", "304411.80661400", "0"], [1749346440000, "2514.40000000", "2514.50000000", "2513.11000000", "2513.71000000", "96.36620000", 1749346499999, "242265.33433000", 1222, "35.43750000", "89089.53992600", "0"], [1749346500000, "2513.71000000", "2515.00000000", "2513.71000000", "2515.00000000", "102.84880000", 1749346559999, "258596.93775300", 591, "96.34860000", "242254.70704900", "0"], [1749346560000, "2514.99000000", "2515.58000000", "2514.80000000", "2515.58000000", "115.32990000", 1749346619999, "290070.13215900", 676, "104.10810000", "261847.79669900", "0"], [1749346620000, "2515.58000000", "2515.58000000", "2514.62000000", "2514.76000000", "192.94930000", 1749346679999, "485254.17587400", 754, "122.01630000", "306864.20423300", "0"], [1749346680000, "2514.76000000", "2515.49000000", "2514.70000000", "2515.20000000", "151.88530000", 1749346739999, "382002.28125800", 709, "135.72680000", "341360.39563800", "0"], [1749346740000, "2515.20000000", "2517.93000000", "2515.20000000", "2517.92000000", "287.16400000", 1749346799999, "722735.75348900", 1229, "263.83150000", "663998.37684200", "0"], [1749346800000, "2517.92000000", "2521.04000000", "2517.92000000", "2519.82000000", "264.09280000", 1749346859999, "665409.06857800", 1728, "212.63810000", "535759.77364700", "0"], [1749346860000, "2519.82000000", "2519.82000000", "2519.00000000", "2519.29000000", "129.51960000", 1749346919999, "326277.23105500", 613, "73.80720000", "185929.07570200", "0"], [1749346920000, "2519.28000000", "2519.70000000", "2519.00000000", "2519.70000000", "114.69300000", 1749346979999, "288934.15245700", 488, "91.46190000", "230414.10003400", "0"], [1749346980000, "2519.69000000", "2520.30000000", "2519.00000000", "2519.00000000", "55.16070000", 1749347039999, "138994.39522300", 819, "32.91920000", "82949.47097200", "0"], [1749347040000, "2519.01000000", "2520.00000000", "2519.00000000", "2519.01000000", "119.97770000", 1749347099999, "302292.69422500", 1032, "101.30540000", "255244.83169600", "0"], [1749347100000, "2519.01000000", "2520.80000000", "2518.20000000", "2520.79000000", "202.07530000", 1749347159999, "509115.45517100", 1392, "164.66440000", "414882.09781900", "0"], [1749347160000, "2520.80000000", "2521.00000000", "2520.20000000", "2520.21000000", "76.42790000", 1749347219999, "192652.56561800", 479, "4.50110000", "11345.58424300", "0"], [1749347220000, "2520.21000000", "2520.83000000", "2519.59000000", "2519.99000000", "148.48870000", 1749347279999, "374187.63427900", 1142, "109.68500000", "276400.93629800", "0"], [1749347280000, "2520.00000000", "2520.08000000", "2518.00000000", "2518.01000000", "58.62100000", 1749347339999, "147690.12549400", 969, "7.93340000", "19989.13814600", "0"], [1749347340000, "2518.00000000", "2518.01000000", "2516.80000000", "2517.57000000", "49.81350000", 1749347399999, "125402.14728000", 828, "7.67900000", "19329.75891800", "0"], [1749347400000, "2517.58000000", "2519.39000000", "2517.57000000", "2518.58000000", "158.35950000", 1749347459999, "398769.85648100", 1127, "134.36110000", "338319.90787700", "0"], [1749347460000, "2518.58000000", "2521.52000000", "2518.49000000", "2520.51000000", "132.98070000", 1749347519999, "335124.46800500", 1500, "95.97340000", "241875.79366700", "0"], [1749347520000, "2520.51000000", "2520.60000000", "2519.70000000", "2519.70000000", "37.08730000", 1749347579999, "93467.28347700", 534, "18.51990000", "46672.23010100", "0"], [1749347580000, "2519.70000000", "2519.70000000", "2518.50000000", "2518.62000000", "37.40480000", 1749347639999, "94222.26550500", 793, "5.75360000", "14491.50253800", "0"], [1749347640000, "2518.62000000", "2518.71000000", "2518.00000000", "2518.29000000", "196.69850000", 1749347699999, "495369.68005600", 761, "160.39120000", "403937.32825400", "0"], [1749347700000, "2518.28000000", "2518.60000000", "2518.00000000", "2518.00000000", "67.04100000", 1749347759999, "168831.69632800", 483, "24.71150000", "62230.02348300", "0"], [1749347760000, "2518.00000000", "2518.01000000", "2517.53000000", "2517.81000000", "61.23010000", 1749347819999, "154166.26293200", 614, "28.41070000", "71532.12271900", "0"], [1749347820000, "2517.81000000", "2519.50000000", "2517.81000000", "2519.49000000", "141.95650000", 1749347879999, "357515.14464500", 915, "123.72490000", "311598.31350100", "0"], [1749347880000, "2519.50000000", "2519.50000000", "2519.04000000", "2519.05000000", "50.38070000", 1749347939999, "126926.60225900", 359, "12.94160000", "32603.89275700", "0"], [1749347940000, "2519.05000000", "2519.15000000", "2518.86000000", "2518.87000000", "103.42720000", 1749347999999, "260539.88457100", 390, "51.39990000", "129479.91619200", "0"], [1749348000000, "2518.87000000", "2518.88000000", "2517.59000000", "2517.59000000", "95.16530000", 1749348059999, "239633.46077300", 1791, "57.20500000", "144034.86651400", "0"], [1749348060000, "2517.59000000", "2517.59000000", "2516.51000000", "2516.51000000", "38.60980000", 1749348119999, "97178.33473800", 598, "3.92510000", "9879.37200400", "0"], [1749348120000, "2516.50000000", "2516.50000000", "2514.71000000", "2514.73000000", "181.83970000", 1749348179999, "457385.44921200", 1412, "107.16040000", "269537.33255900", "0"], [1749348180000, "2514.73000000", "2514.73000000", "2514.11000000", "2514.11000000", "49.66930000", 1749348239999, "124893.85514300", 621, "20.92950000", "52628.08318500", "0"], [1749348240000, "2514.11000000", "2514.11000000", "2512.56000000", "2513.29000000", "208.87900000", 1749348299999, "524956.15213500", 966, "152.46200000", "383152.39276800", "0"], [1749348300000, "2513.28000000", "2513.90000000", "2512.63000000", "2512.89000000", "174.96190000", 1749348359999, "439679.13578100", 1121, "142.27850000", "357532.06415600", "0"], [1749348360000, "2512.90000000", "2513.57000000", "2512.89000000", "2513.57000000", "71.72500000", 1749348419999, "180262.85276200", 548, "67.12940000", "168712.90850900", "0"], [1749348420000, "2513.57000000", "2513.80000000", "2513.33000000", "2513.33000000", "83.84300000", 1749348479999, "210747.29028400", 592, "64.32490000", "161686.17685700", "0"], [1749348480000, "2513.34000000", "2513.34000000", "2512.63000000", "2512.69000000", "68.11410000", 1749348539999, "171171.96303900", 545, "4.78260000", "12018.31892700", "0"], [1749348540000, "2512.69000000", "2513.55000000", "2512.69000000", "2513.55000000", "142.35330000", 1749348599999, "357750.79096500", 791, "112.31070000", "282261.60266500", "0"], [1749348600000, "2513.55000000", "2513.70000000", "2513.54000000", "2513.70000000", "55.34530000", 1749348659999, "139118.12740000", 377, "53.20640000", "133741.88037000", "0"], [1749348660000, "2513.70000000", "2514.90000000", "2513.55000000", "2514.70000000", "107.90200000", 1749348719999, "271281.45125800", 972, "77.52720000", "194918.29799300", "0"], [1749348720000, "2514.69000000", "2514.69000000", "2513.28000000", "2514.00000000", "168.57500000", 1749348779999, "423736.04270300", 935, "42.21460000", "106110.63866000", "0"], [1749348780000, "2513.99000000", "2513.99000000", "2512.28000000", "2512.90000000", "314.03110000", 1749348839999, "789134.52927400", 1302, "184.74400000", "464235.74252800", "0"], [1749348840000, "2512.91000000", "2513.80000000", "2512.90000000", "2513.79000000", "96.49190000", 1749348899999, "242494.36012700", 560, "36.71560000", "92272.41590200", "0"], [1749348900000, "2513.79000000", "2514.45000000", "2513.31000000", "2514.30000000", "94.28810000", 1749348959999, "237029.67790900", 908, "43.11030000", "108378.09952700", "0"], [1749348960000, "2514.30000000", "2515.90000000", "2514.30000000", "2514.64000000", "134.63610000", 1749349019999, "338602.95000600", 1188, "84.34840000", "212110.79013400", "0"], [1749349020000, "2514.64000000", "2515.80000000", "2514.64000000", "2515.80000000", "94.34460000", 1749349079999, "237281.27161400", 714, "46.86770000", "117870.77021000", "0"], [1749349080000, "2515.81000000", "2516.42000000", "2515.80000000", "2515.95000000", "98.76800000", 1749349139999, "248495.89295900", 580, "62.94360000", "158362.69182000", "0"], [1749349140000, "2515.94000000", "2515.95000000", "2515.00000000", "2515.00000000", "68.35820000", 1749349199999, "171961.79312100", 653, "21.71570000", "54629.64897900", "0"], [1749349200000, "2515.00000000", "2515.00000000", "2512.63000000", "2513.39000000", "658.19560000", 1749349259999, "1654072.02191700", 1359, "493.89860000", "1241144.78322300", "0"], [1749349260000, "2513.40000000", "2515.56000000", "2513.40000000", "2515.40000000", "179.81550000", 1749349319999, "452215.03674500", 1314, "130.46340000", "328075.38408700", "0"], [1749349320000, "2515.40000000", "2515.40000000", "2515.02000000", "2515.02000000", "25.13770000", 1749349379999, "63226.74145000", 246, "11.15210000", "28049.18610600", "0"], [1749349380000, "2515.02000000", "2515.02000000", "2513.49000000", "2514.00000000", "186.57580000", 1749349439999, "469028.66679400", 951, "131.13140000", "329637.06092900", "0"], [1749349440000, "2514.00000000", "2515.76000000", "2513.99000000", "2515.15000000", "130.14180000", 1749349499999, "327307.97342800", 930, "88.50270000", "222557.19705500", "0"], [1749349500000, "2515.16000000", "2515.16000000", "2515.15000000", "2515.15000000", "13.99710000", 1749349559999, "35204.91264400", 85, "10.65790000", "26806.32376400", "0"], [1749349560000, "2515.15000000", "2515.66000000", "2514.52000000", "2514.52000000", "109.12840000", 1749349619999, "274486.61330600", 903, "72.43400000", "182189.32737400", "0"], [1749349620000, "2514.53000000", "2514.65000000", "2513.50000000", "2514.65000000", "48.11910000", 1749349679999, "120976.49818900", 858, "17.76160000", "44655.14596500", "0"], [1749349680000, "2514.65000000", "2514.65000000", "2513.30000000", "2513.39000000", "76.60190000", 1749349739999, "192551.76463500", 635, "47.73790000", "119984.66303200", "0"], [1749349740000, "2513.40000000", "2513.57000000", "2513.39000000", "2513.50000000", "122.67190000", 1749349799999, "308325.83073600", 435, "89.59350000", "225184.41080200", "0"], [1749349800000, "2513.49000000", "2514.10000000", "2513.49000000", "2514.10000000", "135.28090000", 1749349859999, "340065.61719300", 944, "78.45040000", "197202.03231600", "0"], [1749349860000, "2514.10000000", "2514.76000000", "2514.10000000", "2514.55000000", "77.98620000", 1749349919999, "196107.72640200", 510, "51.85580000", "130396.81573200", "0"], [1749349920000, "2514.55000000", "2514.90000000", "2513.99000000", "2514.46000000", "621.77830000", 1749349979999, "1563358.99977500", 887, "210.11810000", "528263.32480000", "0"], [1749349980000, "2514.46000000", "2514.72000000", "2514.14000000", "2514.71000000", "64.51280000", 1749350039999, "162220.80314400", 593, "48.25240000", "121334.88780700", "0"], [1749350040000, "2514.72000000", "2514.72000000", "2514.13000000", "2514.15000000", "58.00310000", 1749350099999, "145841.96498600", 778, "21.38680000", "53774.18348800", "0"], [1749350100000, "2514.15000000", "2515.46000000", "2513.56000000", "2515.20000000", "276.37490000", 1749350159999, "694922.99804100", 1200, "199.70390000", "502144.76130800", "0"], [1749350160000, "2515.21000000", "2515.49000000", "2514.11000000", "2514.49000000", "241.99140000", 1749350219999, "608645.87708400", 956, "73.90030000", "185855.21972300", "0"], [1749350220000, "2514.50000000", "2515.74000000", "2514.50000000", "2515.57000000", "121.96840000", 1749350279999, "306786.09997800", 814, "106.66590000", "268296.67782000", "0"], [1749350280000, "2515.57000000", "2515.57000000", "2513.63000000", "2513.64000000", "107.98160000", 1749350339999, "271577.92139600", 1045, "9.42990000", "23709.60459300", "0"], [1749350340000, "2513.64000000", "2514.21000000", "2513.63000000", "2513.64000000", "82.46540000", 1749350399999, "207329.53619700", 687, "71.29240000", "179239.68745800", "0"], [1749350400000, "2513.64000000", "2514.65000000", "2513.63000000", "2514.65000000", "109.09250000", 1749350459999, "274269.48837500", 506, "103.75120000", "260840.94464400", "0"], [1749350460000, "2514.65000000", "2515.90000000", "2514.65000000", "2515.52000000", "102.38580000", 1749350519999, "257530.22902400", 656, "76.16710000", "191572.35879200", "0"], [1749350520000, "2515.52000000", "2516.33000000", "2514.99000000", "2515.58000000", "738.54120000", 1749350579999, "1857569.57180500", 1429, "547.57270000", "1377207.29389700", "0"], [1749350580000, "2515.58000000", "2515.58000000", "2513.85000000", "2513.85000000", "65.88580000", 1749350639999, "165690.11977300", 966, "6.18270000", "15549.85857100", "0"], [1749350640000, "2513.85000000", "2514.56000000", "2513.84000000", "2514.56000000", "122.83180000", 1749350699999, "308827.90197700", 377, "120.29430000", "302447.44608900", "0"], [1749350700000, "2514.55000000", "2515.66000000", "2514.55000000", "2515.01000000", "141.73310000", 1749350759999, "356458.05099600", 791, "112.11730000", "281958.57644700", "0"], [1749350760000, "2515.01000000", "2515.47000000", "2514.00000000", "2514.00000000", "69.32940000", 1749350819999, "174339.67784800", 819, "13.62410000", "34262.58867200", "0"], [1749350820000, "2514.01000000", "2515.09000000", "2513.71000000", "2515.09000000", "159.15640000", 1749350879999, "400197.31890800", 791, "132.14850000", "332284.36068700", "0"], [1749350880000, "2515.09000000", "2515.80000000", "2514.16000000", "2514.17000000", "140.22600000", 1749350939999, "352682.61667200", 1265, "36.28460000", "91270.83307800", "0"], [1749350940000, "2514.17000000", "2514.17000000", "2512.59000000", "2513.78000000", "236.02660000", 1749350999999, "593221.99320200", 1184, "85.05550000", "213781.58721500", "0"], [1749351000000, "2513.79000000", "2515.10000000", "2513.79000000", "2515.09000000", "87.93210000", 1749351059999, "221073.33055000", 450, "83.22390000", "209231.99913600", "0"], [1749351060000, "2515.10000000", "2515.10000000", "2513.63000000", "2513.63000000", "50.30710000", 1749351119999, "126507.09290600", 763, "18.41320000", "46304.00345300", "0"], [1749351120000, "2513.63000000", "2513.88000000", "2512.70000000", "2513.85000000", "178.37350000", 1749351179999, "448327.09313500", 1024, "108.37100000", "272388.50787000", "0"], [1749351180000, "2513.85000000", "2513.85000000", "2512.93000000", "2512.94000000", "33.83690000", 1749351239999, "85042.39389400", 519, "11.99410000", "30141.45169400", "0"], [1749351240000, "2512.94000000", "2512.94000000", "2512.21000000", "2512.79000000", "194.36360000", 1749351299999, "488336.73210400", 614, "153.69090000", "386144.14584700", "0"], [1749351300000, "2512.80000000", "2513.40000000", "2512.60000000", "2512.61000000", "92.88030000", 1749351359999, "233399.07823300", 588, "24.13560000", "60654.74256300", "0"], [1749351360000, "2512.60000000", "2512.60000000", "2511.80000000", "2511.81000000", "77.28450000", 1749351419999, "194157.89892700", 845, "8.41090000", "21129.84408700", "0"], [1749351420000, "2511.81000000", "2512.17000000", "2511.68000000", "2511.70000000", "97.35920000", 1749351479999, "244565.55001900", 858, "62.89060000", "157979.73739000", "0"], [1749351480000, "2511.70000000", "2512.17000000", "2511.61000000", "2512.09000000", "100.06240000", 1749351539999, "251348.64801100", 468, "67.97580000", "170747.90980100", "0"], [1749351540000, "2512.10000000", "2512.10000000", "2511.61000000", "2511.68000000", "139.38440000", 1749351599999, "350090.10842200", 579, "121.35780000", "304807.59669200", "0"], [1749351600000, "2511.68000000", "2512.30000000", "2511.61000000", "2511.62000000", "127.75160000", 1749351659999, "320904.46759500", 636, "97.78740000", "245630.51413600", "0"], [1749351660000, "2511.62000000", "2511.90000000", "2508.56000000", "2510.00000000", "1459.25020000", 1749351719999, "3662952.50497700", 3735, "706.32920000", "1773024.19790100", "0"], [1749351720000, "2510.00000000", "2510.00000000", "2508.80000000", "2509.81000000", "140.38240000", 1749351779999, "352286.01870900", 1202, "59.64980000", "149693.97444300", "0"], [1749351780000, "2509.81000000", "2510.51000000", "2509.81000000", "2510.12000000", "145.64490000", 1749351839999, "365591.18042300", 659, "55.72140000", "139862.18417300", "0"], [1749351840000, "2510.12000000", "2510.12000000", "2508.70000000", "2508.91000000", "353.49230000", 1749351899999, "887003.83869400", 1435, "125.58520000", "315099.11210000", "0"], [1749351900000, "2508.91000000", "2510.43000000", "2508.40000000", "2509.91000000", "120.64500000", 1749351959999, "302765.90729400", 1129, "53.60000000", "134518.62425800", "0"], [1749351960000, "2509.91000000", "2510.40000000", "2509.40000000", "2509.60000000", "197.11600000", 1749352019999, "494756.27407000", 529, "159.03810000", "399187.35839000", "0"], [1749352020000, "2509.60000000", "2509.61000000", "2509.10000000", "2509.10000000", "181.77520000", 1749352079999, "456103.56572700", 430, "161.32610000", "404790.79100400", "0"], [1749352080000, "2509.10000000", "2509.11000000", "2508.58000000", "2508.59000000", "65.84120000", 1749352139999, "165178.39124400", 697, "41.04780000", "102972.78876600", "0"], [1749352140000, "2508.59000000", "2509.16000000", "2508.08000000", "2509.00000000", "362.49380000", 1749352199999, "909392.74424000", 1411, "186.96700000", "469041.30250900", "0"], [1749352200000, "2508.99000000", "2509.50000000", "2508.99000000", "2509.50000000", "55.36100000", 1749352259999, "138910.19734100", 274, "47.26380000", "118594.14371300", "0"], [1749352260000, "2509.49000000", "2510.00000000", "2509.21000000", "2510.00000000", "133.58810000", 1749352319999, "335273.21794400", 688, "123.13580000", "309043.42931300", "0"], [1749352320000, "2510.00000000", "2511.20000000", "2510.00000000", "2510.84000000", "60.39810000", 1749352379999, "151630.90198000", 763, "53.85230000", "135194.77500600", "0"], [1749352380000, "2510.85000000", "2510.85000000", "2509.70000000", "2509.71000000", "215.96090000", 1749352439999, "542119.55922900", 618, "21.76680000", "54636.39223600", "0"], [1749352440000, "2509.71000000", "2510.00000000", "2509.70000000", "2510.00000000", "105.61860000", 1749352499999, "265075.18941300", 399, "83.97230000", "210749.11384000", "0"], [1749352500000, "2510.00000000", "2510.59000000", "2509.64000000", "2510.59000000", "126.98700000", 1749352559999, "318735.35527200", 671, "41.49060000", "104153.09864500", "0"], [1749352560000, "2510.58000000", "2510.61000000", "2510.58000000", "2510.61000000", "27.80880000", 1749352619999, "69816.67030100", 153, "23.06350000", "57903.13170700", "0"], [1749352620000, "2510.61000000", "2511.58000000", "2510.60000000", "2511.42000000", "143.85540000", 1749352679999, "361265.18690400", 664, "51.06400000", "128217.81608200", "0"], [1749352680000, "2511.42000000", "2511.85000000", "2511.41000000", "2511.50000000", "95.09740000", 1749352739999, "238850.37405400", 482, "60.01400000", "150730.70716100", "0"], [1749352740000, "2511.51000000", "2511.65000000", "2511.50000000", "2511.65000000", "66.33830000", 1749352799999, "166611.61134800", 196, "62.65770000", "157367.36290600", "0"], [1749352800000, "2511.64000000", "2511.64000000", "2510.70000000", "2510.71000000", "183.00810000", 1749352859999, "459514.74077300", 579, "104.34990000", "261993.17687500", "0"], [1749352860000, "2510.71000000", "2511.00000000", "2510.22000000", "2511.00000000", "103.66410000", 1749352919999, "260270.50585900", 821, "88.23060000", "221524.17258500", "0"], [1749352920000, "2511.00000000", "2512.30000000", "2510.99000000", "2512.30000000", "52.73370000", 1749352979999, "132447.73847900", 730, "46.23890000", "116135.95087100", "0"], [1749352980000, "2512.30000000", "2512.30000000", "2511.30000000", "2511.31000000", "24.50890000", 1749353039999, "61563.40401300", 646, "1.20900000", "3036.32399000", "0"], [1749353040000, "2511.30000000", "2511.31000000", "2510.58000000", "2510.58000000", "115.49220000", 1749353099999, "289990.14818700", 571, "24.50080000", "61528.27520600", "0"], [1749353100000, "2510.59000000", "2511.00000000", "2510.40000000", "2511.00000000", "53.43360000", 1749353159999, "134147.88509700", 490, "47.37090000", "118927.16549600", "0"], [1749353160000, "2511.00000000", "2511.40000000", "2510.99000000", "2511.39000000", "71.23260000", 1749353219999, "178869.55001400", 358, "70.45330000", "176912.49818700", "0"], [1749353220000, "2511.40000000", "2511.40000000", "2510.02000000", "2510.02000000", "50.18910000", 1749353279999, "126017.46838100", 709, "16.53540000", "41521.67601200", "0"], [1749353280000, "2510.02000000", "2510.03000000", "2510.02000000", "2510.02000000", "38.27900000", 1749353339999, "96081.41444600", 158, "35.88660000", "90076.44259800", "0"], [1749353340000, "2510.02000000", "2510.49000000", "2510.02000000", "2510.48000000", "68.99230000", 1749353399999, "173179.58647500", 351, "58.55410000", "146974.72397200", "0"], [1749353400000, "2510.49000000", "2510.49000000", "2510.44000000", "2510.44000000", "62.98330000", 1749353459999, "158118.47493400", 185, "40.21020000", "100947.24918200", "0"], [1749353460000, "2510.44000000", "2511.10000000", "2510.43000000", "2510.60000000", "117.46650000", 1749353519999, "294926.72333000", 612, "107.63600000", "270243.88252400", "0"], [1749353520000, "2510.61000000", "2513.19000000", "2510.60000000", "2512.49000000", "344.18920000", 1749353579999, "864607.56037700", 2203, "194.64550000", "488915.66462600", "0"], [1749353580000, "2512.50000000", "2513.20000000", "2512.50000000", "2512.85000000", "81.63630000", 1749353639999, "205148.02925700", 699, "63.56400000", "159729.63175800", "0"], [1749353640000, "2512.85000000", "2513.57000000", "2512.84000000", "2513.10000000", "90.09670000", 1749353699999, "226448.59517500", 734, "27.53360000", "69197.96985800", "0"], [1749353700000, "2513.11000000", "2513.41000000", "2512.60000000", "2512.60000000", "90.72880000", 1749353759999, "228011.24792700", 1006, "71.49810000", "179683.42741500", "0"], [1749353760000, "2512.61000000", "2512.61000000", "2512.50000000", "2512.61000000", "22.40010000", 1749353819999, "56282.36215000", 321, "17.19920000", "43214.64458000", "0"], [1749353820000, "2512.60000000", "2512.61000000", "2512.10000000", "2512.61000000", "92.87350000", 1749353879999, "233349.22318200", 632, "58.22310000", "146288.41737700", "0"], [1749353880000, "2512.61000000", "2513.39000000", "2512.61000000", "2513.39000000", "128.17640000", 1749353939999, "322096.62791200", 462, "126.93940000", "318988.02593700", "0"], [1749353940000, "2513.39000000", "2513.80000000", "2512.90000000", "2513.79000000", "56.32500000", 1749353999999, "141564.95122200", 762, "36.91960000", "92793.72806300", "0"], [1749354000000, "2513.80000000", "2513.80000000", "2513.50000000", "2513.50000000", "19.65090000", 1749354059999, "49395.82500600", 207, "5.05980000", "12718.46849800", "0"], [1749354060000, "2513.51000000", "2513.51000000", "2513.00000000", "2513.11000000", "24.34990000", 1749354119999, "61194.97992000", 387, "17.85730000", "44877.25203300", "0"], [1749354120000, "2513.11000000", "2513.11000000", "2513.10000000", "2513.10000000", "26.53840000", 1749354179999, "66693.76921800", 121, "11.61780000", "29196.80935800", "0"], [1749354180000, "2513.11000000", "2513.11000000", "2512.62000000", "2512.74000000", "57.44860000", 1749354239999, "144354.29483900", 417, "45.13020000", "113400.00567100", "0"], [1749354240000, "2512.74000000", "2514.68000000", "2512.74000000", "2514.50000000", "273.73240000", 1749354299999, "688124.74432200", 1236, "232.08800000", "583408.42064000", "0"], [1749354300000, "2514.51000000", "2514.51000000", "2513.60000000", "2513.81000000", "70.56670000", 1749354359999, "177391.05012200", 720, "38.23270000", "96109.57210300", "0"], [1749354360000, "2513.82000000", "2513.82000000", "2513.81000000", "2513.82000000", "54.56500000", 1749354419999, "137166.57432800", 249, "53.16780000", "133654.27899600", "0"], [1749354420000, "2513.83000000", "2513.83000000", "2511.50000000", "2511.50000000", "122.12540000", 1749354479999, "306904.69001700", 1119, "30.80270000", "77426.45685500", "0"], [1749354480000, "2511.49000000", "2512.06000000", "2510.99000000", "2511.42000000", "102.45060000", 1749354539999, "257326.45069500", 1100, "47.23400000", "118633.55396700", "0"], [1749354540000, "2511.41000000", "2511.78000000", "2511.10000000", "2511.78000000", "138.51090000", 1749354599999, "347821.44834400", 620, "103.32820000", "259472.78960800", "0"], [1749354600000, "2511.79000000", "2512.00000000", "2511.78000000", "2511.85000000", "54.47860000", 1749354659999, "136841.27900900", 252, "5.51270000", "13847.15614600", "0"], [1749354660000, "2511.85000000", "2512.37000000", "2511.70000000", "2512.36000000", "43.77550000", 1749354719999, "109966.12042400", 552, "39.08210000", "98177.00423600", "0"], [1749354720000, "2512.37000000", "2513.10000000", "2512.36000000", "2513.08000000", "65.94740000", 1749354779999, "165702.42296800", 394, "32.27040000", "81084.16122700", "0"], [1749354780000, "2513.08000000", "2513.64000000", "2512.30000000", "2512.30000000", "82.81830000", 1749354839999, "208125.87585000", 857, "28.43390000", "71459.58383500", "0"], [1749354840000, "2512.30000000", "2512.31000000", "2512.30000000", "2512.30000000", "28.96230000", 1749354899999, "72762.15123900", 152, "16.49490000", "41440.30221900", "0"], [1749354900000, "2512.30000000", "2512.31000000", "2511.70000000", "2511.70000000", "27.83550000", 1749354959999, "69926.97181200", 314, "1.00860000", "2533.64850600", "0"], [1749354960000, "2511.71000000", "2511.71000000", "2511.41000000", "2511.42000000", "45.39250000", 1749355019999, "114003.37433300", 214, "33.77450000", "84824.29346500", "0"], [1749355020000, "2511.41000000", "2512.00000000", "2511.30000000", "2511.99000000", "75.80390000", 1749355079999, "190380.50054200", 469, "61.42990000", "154277.81125100", "0"], [1749355080000, "2512.00000000", "2512.00000000", "2511.71000000", "2511.71000000", "39.92940000", 1749355139999, "100301.65562400", 204, "3.26100000", "8191.35110400", "0"], [1749355140000, "2511.71000000", "2511.72000000", "2511.71000000", "2511.72000000", "14.23160000", 1749355199999, "35745.67480300", 49, "2.27670000", "5718.43292400", "0"], [1749355200000, "2511.72000000", "2511.72000000", "2511.10000000", "2511.11000000", "66.10310000", 1749355259999, "166016.37804800", 336, "29.05400000", "72971.73483200", "0"], [1749355260000, "2511.11000000", "2511.12000000", "2511.10000000", "2511.11000000", "84.96100000", 1749355319999, "213346.56980100", 276, "70.57060000", "177210.69323600", "0"], [1749355320000, "2511.12000000", "2511.12000000", "2510.91000000", "2510.92000000", "43.17650000", 1749355379999, "108416.22861200", 199, "21.96790000", "55160.30870800", "0"], [1749355380000, "2510.92000000", "2510.92000000", "2510.20000000", "2510.21000000", "41.20660000", 1749355439999, "103453.80116100", 446, "15.62100000", "39218.34564600", "0"], [1749355440000, "2510.20000000", "2510.20000000", "2509.61000000", "2509.62000000", "126.06130000", 1749355499999, "316395.33111700", 389, "50.31180000", "126265.45274900", "0"], [1749355500000, "2509.62000000", "2509.62000000", "2509.41000000", "2509.41000000", "90.84320000", 1749355559999, "227976.99910800", 262, "38.59270000", "96851.13924400", "0"], [1749355560000, "2509.42000000", "2509.55000000", "2508.32000000", "2509.31000000", "148.35390000", 1749355619999, "372224.03334100", 1225, "45.34830000", "113785.48722900", "0"], [1749355620000, "2509.31000000", "2510.81000000", "2509.30000000", "2510.81000000", "92.73780000", 1749355679999, "232771.90961500", 704, "88.49900000", "222132.87034000", "0"], [1749355680000, "2510.82000000", "2511.21000000", "2509.21000000", "2509.21000000", "64.20500000", 1749355739999, "161193.45503100", 1012, "16.35110000", "41052.20842200", "0"], [1749355740000, "2509.21000000", "2509.87000000", "2508.80000000", "2509.86000000", "180.41110000", 1749355799999, "452697.75524200", 1093, "116.50580000", "292352.07525900", "0"], [1749355800000, "2509.86000000", "2509.87000000", "2509.00000000", "2509.01000000", "26.10700000", 1749355859999, "65516.36008000", 383, "0.87300000", "2191.00518200", "0"], [1749355860000, "2509.01000000", "2509.39000000", "2508.81000000", "2508.81000000", "41.06650000", 1749355919999, "103037.66087800", 475, "11.15070000", "27977.83039400", "0"], [1749355920000, "2508.82000000", "2509.50000000", "2508.81000000", "2509.50000000", "49.94540000", 1749355979999, "125325.41842900", 345, "42.45520000", "106529.42572700", "0"], [1749355980000, "2509.49000000", "2510.10000000", "2508.90000000", "2508.90000000", "92.38260000", 1749356039999, "231860.64058300", 924, "27.90150000", "70024.74571500", "0"], [1749356040000, "2508.91000000", "2509.30000000", "2508.78000000", "2509.29000000", "288.66330000", 1749356099999, "724241.47215700", 540, "43.26030000", "108536.13738900", "0"], [1749356100000, "2509.29000000", "2510.00000000", "2509.29000000", "2509.40000000", "118.91250000", 1749356159999, "298441.01437100", 818, "19.39630000", "48677.15876400", "0"], [1749356160000, "2509.40000000", "2509.80000000", "2509.13000000", "2509.80000000", "156.06810000", 1749356219999, "391660.67303400", 693, "29.43480000", "73865.38804100", "0"], [1749356220000, "2509.79000000", "2509.79000000", "2509.39000000", "2509.49000000", "24.64580000", 1749356279999, "61849.62035200", 291, "13.94240000", "34987.75451400", "0"], [1749356280000, "2509.50000000", "2510.90000000", "2509.50000000", "2510.90000000", "63.50150000", 1749356339999, "159399.02829500", 819, "46.11500000", "115752.29308100", "0"], [1749356340000, "2510.90000000", "2510.90000000", "2510.57000000", "2510.57000000", "47.94090000", 1749356399999, "120372.00069500", 249, "1.98370000", "4980.68892400", "0"], [1749356400000, "2510.57000000", "2510.79000000", "2510.56000000", "2510.79000000", "19.77400000", 1749356459999, "49645.04238600", 221, "18.81540000", "47238.38067400", "0"], [1749356460000, "2510.78000000", "2511.88000000", "2510.78000000", "2511.88000000", "71.60660000", 1749356519999, "179831.42672000", 637, "53.80200000", "135116.40015900", "0"], [1749356520000, "2511.87000000", "2511.88000000", "2511.87000000", "2511.87000000", "15.11320000", 1749356579999, "37962.41053400", 69, "1.68500000", "4232.51780000", "0"], [1749356580000, "2511.88000000", "2511.88000000", "2511.69000000", "2511.69000000", "19.83220000", 1749356639999, "49815.82681800", 148, "4.69460000", "11792.27184800", "0"], [1749356640000, "2511.68000000", "2511.68000000", "2511.00000000", "2511.19000000", "33.50990000", 1749356699999, "84153.47684600", 519, "12.81160000", "32172.33757400", "0"], [1749356700000, "2511.19000000", "2511.80000000", "2511.18000000", "2511.80000000", "40.78360000", 1749356759999, "102421.60464000", 368, "38.39350000", "96419.03466000", "0"], [1749356760000, "2511.80000000", "2512.31000000", "2511.80000000", "2512.30000000", "118.26300000", 1749356819999, "297105.34989900", 360, "32.10120000", "80641.14135900", "0"], [1749356820000, "2512.31000000", "2512.31000000", "2512.11000000", "2512.12000000", "24.31570000", 1749356879999, "61088.00429200", 210, "8.73640000", "21948.36382400", "0"], [1749356880000, "2512.12000000", "2512.12000000", "2511.92000000", "2511.92000000", "53.30770000", 1749356939999, "133914.58172400", 200, "29.02430000", "72912.52451600", "0"], [1749356940000, "2511.93000000", "2511.93000000", "2511.92000000", "2511.93000000", "24.59810000", 1749356999999, "61788.49028500", 74, "3.09330000", "7770.15306900", "0"], [1749357000000, "2511.92000000", "2512.43000000", "2511.92000000", "2512.43000000", "66.69620000", 1749357059999, "167543.33905900", 359, "64.20040000", "161273.24323100", "0"], [1749357060000, "2512.42000000", "2513.30000000", "2512.42000000", "2513.10000000", "52.58890000", 1749357119999, "132156.75916100", 785, "33.67910000", "84634.54706200", "0"], [1749357120000, "2513.10000000", "2514.30000000", "2513.09000000", "2514.30000000", "80.12010000", 1749357179999, "201401.34160700", 789, "74.51660000", "187313.27517800", "0"], [1749357180000, "2514.30000000", "2515.20000000", "2514.29000000", "2514.57000000", "149.99650000", 1749357239999, "377197.99367800", 816, "93.75050000", "235745.71243300", "0"], [1749357240000, "2514.57000000", "2517.88000000", "2514.57000000", "2517.65000000", "557.45620000", 1749357299999, "1402898.28824000", 2222, "483.69130000", "1217237.89298000", "0"], [1749357300000, "2517.65000000", "2517.65000000", "2516.80000000", "2516.80000000", "95.87260000", 1749357359999, "241319.23782900", 707, "55.97350000", "140877.09351900", "0"], [1749357360000, "2516.81000000", "2516.99000000", "2516.30000000", "2516.98000000", "70.75960000", 1749357419999, "178070.05024800", 800, "31.35370000", "78901.95589400", "0"], [1749357420000, "2516.99000000", "2517.67000000", "2516.98000000", "2517.04000000", "132.19920000", 1749357479999, "332774.36747200", 1115, "94.63430000", "238211.03741200", "0"], [1749357480000, "2517.04000000", "2517.21000000", "2516.80000000", "2516.81000000", "30.78550000", 1749357539999, "77488.28078100", 479, "9.80860000", "24687.53924400", "0"], [1749357540000, "2516.80000000", "2517.13000000", "2516.60000000", "2517.13000000", "27.76000000", 1749357599999, "69865.15496200", 424, "18.65050000", "46939.18893500", "0"], [1749357600000, "2517.13000000", "2517.13000000", "2516.10000000", "2516.67000000", "108.36800000", 1749357659999, "272722.40172200", 1116, "44.59690000", "112226.59459200", "0"], [1749357660000, "2516.68000000", "2518.37000000", "2516.68000000", "2517.91000000", "262.50320000", 1749357719999, "660874.46380900", 1290, "197.64680000", "497582.28883600", "0"], [1749357720000, "2517.91000000", "2517.91000000", "2517.37000000", "2517.44000000", "128.41370000", 1749357779999, "323300.87398800", 391, "19.46000000", "48988.37221000", "0"], [1749357780000, "2517.44000000", "2518.10000000", "2517.41000000", "2518.09000000", "106.99970000", 1749357839999, "269396.18369400", 708, "99.74720000", "251135.41699600", "0"], [1749357840000, "2518.10000000", "2518.49000000", "2517.49000000", "2518.20000000", "138.51670000", 1749357899999, "348781.86282300", 993, "27.74820000", "69866.83740500", "0"], [1749357900000, "2518.20000000", "2518.60000000", "2517.05000000", "2518.59000000", "198.74270000", 1749357959999, "500379.70468100", 1203, "145.44360000", "366192.19437900", "0"], [1749357960000, "2518.59000000", "2518.94000000", "2518.56000000", "2518.93000000", "43.88130000", 1749358019999, "110524.92892500", 351, "38.68930000", "97447.33278800", "0"], [1749358020000, "2518.94000000", "2519.90000000", "2518.19000000", "2518.51000000", "625.19770000", 1749358079999, "1574734.37645200", 1279, "70.83580000", "178443.40280100", "0"], [1749358080000, "2518.51000000", "2518.51000000", "2517.10000000", "2517.31000000", "158.57760000", 1749358139999, "399251.28649900", 1121, "69.73560000", "175572.55697800", "0"], [1749358140000, "2517.31000000", "2517.31000000", "2516.29000000", "2516.80000000", "175.28300000", 1749358199999, "441137.57803300", 708, "23.21850000", "58434.03711100", "0"], [1749358200000, "2516.80000000", "2517.00000000", "2516.52000000", "2516.52000000", "17.54370000", 1749358259999, "44152.06383100", 339, "11.09120000", "27913.07833400", "0"], [1749358260000, "2516.53000000", "2516.53000000", "2515.93000000", "2516.50000000", "102.50690000", 1749358319999, "257940.17581200", 602, "84.83480000", "213474.18183800", "0"], [1749358320000, "2516.50000000", "2516.59000000", "2516.49000000", "2516.49000000", "13.78130000", 1749358379999, "34680.77898200", 147, "12.12450000", "30511.36946200", "0"], [1749358380000, "2516.49000000", "2517.12000000", "2516.49000000", "2516.61000000", "62.83420000", 1749358439999, "158141.56010100", 453, "57.08030000", "143659.49833600", "0"], [1749358440000, "2516.61000000", "2516.61000000", "2516.50000000", "2516.51000000", "33.85100000", 1749358499999, "85186.15482600", 131, "5.88420000", "14807.66118200", "0"], [1749358500000, "2516.50000000", "2516.51000000", "2515.21000000", "2515.60000000", "132.14650000", 1749358559999, "332455.44121300", 756, "9.00020000", "22640.29531100", "0"], [1749358560000, "2515.59000000", "2516.50000000", "2515.59000000", "2516.49000000", "70.38960000", 1749358619999, "177088.86556200", 420, "59.89730000", "150685.35441300", "0"], [1749358620000, "2516.50000000", "2516.68000000", "2516.20000000", "2516.40000000", "271.03700000", 1749358679999, "682028.64417800", 393, "239.19760000", "601905.98476800", "0"], [1749358680000, "2516.41000000", "2516.41000000", "2516.00000000", "2516.22000000", "20.10030000", 1749358739999, "50576.94010000", 243, "5.18990000", "13058.17337900", "0"], [1749358740000, "2516.22000000", "2516.22000000", "2516.21000000", "2516.22000000", "17.73800000", 1749358799999, "44632.64691900", 40, "11.39390000", "28669.55905800", "0"], [1749358800000, "2516.22000000", "2516.41000000", "2516.21000000", "2516.21000000", "63.14500000", 1749358859999, "158893.58019000", 252, "51.87450000", "130532.51322000", "0"], [1749358860000, "2516.21000000", "2516.21000000", "2515.20000000", "2515.21000000", "32.07910000", 1749358919999, "80704.33346800", 541, "7.26780000", "18283.68305500", "0"], [1749358920000, "2515.20000000", "2515.36000000", "2514.64000000", "2514.65000000", "25.38590000", 1749358979999, "63848.57471100", 450, "4.39450000", "11052.46657300", "0"], [1749358980000, "2514.65000000", "2514.88000000", "2514.64000000", "2514.87000000", "31.57990000", 1749359039999, "79416.27072700", 244, "20.68590000", "52019.53076800", "0"], [1749359040000, "2514.88000000", "2514.88000000", "2513.63000000", "2513.64000000", "63.24150000", 1749359099999, "159016.16934400", 766, "12.09960000", "30418.24036200", "0"], [1749359100000, "2513.63000000", "2513.63000000", "2513.39000000", "2513.40000000", "66.28610000", 1749359159999, "166606.03504700", 248, "8.73830000", "21962.89243500", "0"], [1749359160000, "2513.39000000", "2513.40000000", "2512.71000000", "2513.24000000", "74.28160000", 1749359219999, "186676.09473800", 741, "41.14790000", "103406.62884200", "0"], [1749359220000, "2513.24000000", "2513.64000000", "2512.70000000", "2512.70000000", "76.99330000", 1749359279999, "193511.51238500", 822, "24.95120000", "62710.29386600", "0"], [1749359280000, "2512.70000000", "2512.71000000", "2511.63000000", "2512.24000000", "139.39120000", 1749359339999, "350172.76964500", 743, "112.79230000", "283349.03419900", "0"], [1749359340000, "2512.24000000", "2512.62000000", "2512.09000000", "2512.62000000", "77.59330000", 1749359399999, "194939.11042400", 520, "51.06370000", "128286.11131800", "0"], [1749359400000, "2512.63000000", "2513.10000000", "2512.62000000", "2513.10000000", "18.96000000", 1749359459999, "47645.26667300", 251, "9.58300000", "24080.50766400", "0"], [1749359460000, "2513.10000000", "2513.60000000", "2513.09000000", "2513.11000000", "41.45690000", 1749359519999, "104191.23198300", 551, "25.10070000", "63083.82160500", "0"], [1749359520000, "2513.11000000", "2513.11000000", "2512.26000000", "2512.26000000", "35.58780000", 1749359579999, "89426.38909200", 376, "3.08770000", "7758.73927100", "0"], [1749359580000, "2512.27000000", "2512.27000000", "2511.61000000", "2511.61000000", "31.30170000", 1749359639999, "78623.83974600", 343, "15.28820000", "38400.45116700", "0"], [1749359640000, "2511.61000000", "2512.19000000", "2511.40000000", "2511.40000000", "106.94390000", 1749359699999, "268606.51177900", 608, "37.36550000", "93849.33262000", "0"], [1749359700000, "2511.41000000", "2511.41000000", "2511.22000000", "2511.22000000", "32.34540000", 1749359759999, "81227.54982900", 204, "13.80180000", "34659.54340400", "0"], [1749359760000, "2511.22000000", "2511.97000000", "2511.22000000", "2511.61000000", "69.63880000", 1749359819999, "174902.50869800", 467, "48.35380000", "121443.28125700", "0"], [1749359820000, "2511.61000000", "2512.20000000", "2511.60000000", "2512.20000000", "50.91650000", 1749359879999, "127891.35783100", 250, "48.61310000", "122105.70402900", "0"], [1749359880000, "2512.20000000", "2512.20000000", "2511.87000000", "2511.87000000", "35.61850000", 1749359939999, "89478.60354300", 192, "9.93780000", "24964.38935200", "0"], [1749359940000, "2511.88000000", "2511.88000000", "2511.19000000", "2511.19000000", "32.20420000", 1749359999999, "80879.09160000", 387, "9.52730000", "23926.04717200", "0"], [1749360000000, "2511.20000000", "2511.89000000", "2511.19000000", "2511.88000000", "76.90500000", 1749360059999, "193132.95265800", 310, "66.71770000", "167550.70677100", "0"], [1749360060000, "2511.87000000", "2512.45000000", "2511.87000000", "2512.11000000", "76.94360000", 1749360119999, "193296.51717100", 522, "41.85590000", "105145.84235400", "0"], [1749360120000, "2512.11000000", "2512.69000000", "2512.11000000", "2512.69000000", "129.24730000", 1749360179999, "324739.28485800", 470, "103.75730000", "260698.30957600", "0"], [1749360180000, "2512.69000000", "2513.62000000", "2512.69000000", "2513.62000000", "77.66100000", 1749360239999, "195172.06226800", 510, "65.40790000", "164376.20375900", "0"], [1749360240000, "2513.62000000", "2513.63000000", "2512.65000000", "2512.65000000", "120.32610000", 1749360299999, "302415.04621800", 570, "49.01060000", "123184.70062900", "0"], [1749360300000, "2512.66000000", "2513.71000000", "2512.66000000", "2513.71000000", "38.05650000", 1749360359999, "95641.41143800", 616, "33.77870000", "84891.50863300", "0"], [1749360360000, "2513.71000000", "2515.43000000", "2513.71000000", "2515.43000000", "176.31630000", 1749360419999, "443370.94876300", 1095, "123.10910000", "309541.99044600", "0"], [1749360420000, "2515.43000000", "2516.27000000", "2515.42000000", "2516.26000000", "67.59660000", 1749360479999, "170061.39856700", 660, "50.92850000", "128125.53741500", "0"], [1749360480000, "2516.26000000", "2516.26000000", "2515.78000000", "2515.89000000", "181.11620000", 1749360539999, "455675.83698400", 457, "61.25130000", "154098.05982000", "0"], [1749360540000, "2515.89000000", "2515.89000000", "2515.32000000", "2515.33000000", "65.52520000", 1749360599999, "164841.97088500", 439, "9.24910000", "23264.88814100", "0"], [1749360600000, "2515.32000000", "2515.70000000", "2515.20000000", "2515.50000000", "235.21960000", 1749360659999, "591676.75798300", 688, "52.84240000", "132917.79239100", "0"], [1749360660000, "2515.51000000", "2515.92000000", "2515.20000000", "2515.92000000", "66.55770000", 1749360719999, "167426.50591800", 538, "63.41390000", "159518.40594700", "0"], [1749360720000, "2515.92000000", "2515.92000000", "2515.28000000", "2515.28000000", "52.29750000", 1749360779999, "131570.80295600", 431, "5.36240000", "13490.80712300", "0"], [1749360780000, "2515.28000000", "2515.29000000", "2515.20000000", "2515.20000000", "30.03520000", 1749360839999, "75545.04874600", 142, "20.21210000", "50837.89000900", "0"], [1749360840000, "2515.21000000", "2515.21000000", "2513.80000000", "2513.81000000", "78.11130000", 1749360899999, "196418.11853800", 833, "25.26070000", "63522.49903000", "0"], [1749360900000, "2513.81000000", "2513.81000000", "2513.80000000", "2513.81000000", "18.58440000", 1749360959999, "46717.61955600", 45, "15.48360000", "38922.82851600", "0"], [1749360960000, "2513.81000000", "2514.31000000", "2513.80000000", "2513.80000000", "172.99620000", 1749361019999, "434906.99842300", 609, "42.18160000", "106038.09844100", "0"], [1749361020000, "2513.80000000", "2514.00000000", "2513.80000000", "2514.00000000", "31.77660000", 1749361079999, "79883.73045400", 160, "21.91540000", "55093.86756600", "0"], [1749361080000, "2514.00000000", "2514.00000000", "2512.18000000", "2512.49000000", "57.12210000", 1749361139999, "143531.85667100", 866, "25.78260000", "64777.82914800", "0"], [1749361140000, "2512.49000000", "2512.79000000", "2511.70000000", "2511.92000000", "237.00860000", 1749361199999, "595395.98927400", 782, "166.38080000", "417961.74245400", "0"], [1749361200000, "2511.92000000", "2511.92000000", "2511.51000000", "2511.52000000", "95.56270000", 1749361259999, "240029.48359600", 243, "15.61790000", "39229.25044800", "0"], [1749361260000, "2511.52000000", "2511.82000000", "2511.01000000", "2511.01000000", "80.80830000", 1749361319999, "202957.74643500", 570, "28.49920000", "71577.53783700", "0"], [1749361320000, "2511.02000000", "2511.02000000", "2510.00000000", "2510.00000000", "77.75250000", 1749361379999, "195186.31247200", 586, "6.52860000", "16390.51087200", "0"], [1749361380000, "2510.00000000", "2510.78000000", "2510.00000000", "2510.78000000", "150.98890000", 1749361439999, "379038.42657300", 696, "118.09700000", "296462.50321100", "0"], [1749361440000, "2510.78000000", "2511.30000000", "2510.61000000", "2510.62000000", "56.89810000", 1749361499999, "142867.10695900", 955, "13.08340000", "32852.56728200", "0"], [1749361500000, "2510.61000000", "2511.10000000", "2510.40000000", "2511.10000000", "84.25200000", 1749361559999, "211553.58080600", 495, "31.90680000", "80111.61705000", "0"], [1749361560000, "2511.09000000", "2511.09000000", "2510.20000000", "2510.61000000", "115.92350000", 1749361619999, "291033.65101200", 507, "33.91900000", "85147.66646700", "0"], [1749361620000, "2510.61000000", "2510.78000000", "2510.22000000", "2510.29000000", "96.06700000", 1749361679999, "241183.43760600", 529, "50.98780000", "128008.13296700", "0"], [1749361680000, "2510.28000000", "2510.47000000", "2510.23000000", "2510.47000000", "43.21930000", 1749361739999, "108492.82917900", 303, "23.65320000", "59376.60423800", "0"], [1749361740000, "2510.46000000", "2511.20000000", "2510.46000000", "2511.20000000", "80.08100000", 1749361799999, "201064.67028300", 556, "77.56420000", "194746.24110000", "0"], [1749361800000, "2511.20000000", "2511.20000000", "2510.53000000", "2510.54000000", "62.03870000", 1749361859999, "155763.20088500", 433, "1.48380000", "3725.38551300", "0"], [1749361860000, "2510.53000000", "2511.15000000", "2510.53000000", "2511.00000000", "82.84210000", 1749361919999, "208004.03766500", 722, "63.93830000", "160536.56031800", "0"], [1749361920000, "2510.99000000", "2511.42000000", "2510.99000000", "2511.00000000", "74.15600000", 1749361979999, "186216.59589000", 473, "67.98030000", "170707.74468400", "0"], [1749361980000, "2511.01000000", "2511.01000000", "2510.00000000", "2510.01000000", "125.02300000", 1749362039999, "313875.45561800", 621, "11.03430000", "27699.11157500", "0"], [1749362040000, "2510.01000000", "2510.01000000", "2509.70000000", "2509.70000000", "28.46610000", 1749362099999, "71446.58424600", 248, "10.55030000", "26480.03720300", "0"], [1749362100000, "2509.71000000", "2509.71000000", "2509.70000000", "2509.70000000", "43.37920000", 1749362159999, "108869.06423500", 130, "28.59950000", "71776.45114500", "0"], [1749362160000, "2509.71000000", "2509.71000000", "2509.59000000", "2509.59000000", "70.76870000", 1749362219999, "177608.02423200", 204, "5.40670000", "13569.19595000", "0"], [1749362220000, "2509.59000000", "2510.60000000", "2508.38000000", "2510.59000000", "915.34180000", 1749362279999, "2296909.59364400", 1727, "555.08890000", "1393086.56669600", "0"], [1749362280000, "2510.60000000", "2511.10000000", "2510.59000000", "2510.90000000", "57.20150000", 1749362339999, "143625.09898200", 546, "22.57300000", "56676.22120300", "0"], [1749362340000, "2510.90000000", "2511.41000000", "2510.90000000", "2511.41000000", "54.39440000", 1749362399999, "136594.77962800", 389, "53.11980000", "133393.92187000", "0"], [1749362400000, "2511.41000000", "2512.30000000", "2511.40000000", "2512.29000000", "116.01800000", 1749362459999, "291410.12216200", 959, "80.01400000", "200966.33288800", "0"], [1749362460000, "2512.30000000", "2512.90000000", "2511.80000000", "2512.89000000", "47.58290000", 1749362519999, "119541.53043100", 771, "23.74240000", "59650.19689000", "0"], [1749362520000, "2512.89000000", "2513.00000000", "2512.70000000", "2512.71000000", "44.46700000", 1749362579999, "111740.49498000", 305, "6.06850000", "15249.35823200", "0"], [1749362580000, "2512.71000000", "2512.71000000", "2511.49000000", "2511.50000000", "75.30290000", 1749362639999, "189164.44275700", 713, "2.09070000", "5251.84220300", "0"], [1749362640000, "2511.50000000", "2512.00000000", "2511.30000000", "2511.31000000", "88.43660000", 1749362699999, "222111.22548600", 822, "46.85730000", "117680.55141100", "0"], [1749362700000, "2511.31000000", "2511.70000000", "2511.20000000", "2511.69000000", "52.81700000", 1749362759999, "132639.10772700", 376, "47.75310000", "119921.60734600", "0"], [1749362760000, "2511.69000000", "2511.69000000", "2511.20000000", "2511.55000000", "72.50660000", 1749362819999, "182085.51693200", 448, "61.36490000", "154102.89966100", "0"], [1749362820000, "2511.56000000", "2512.19000000", "2511.01000000", "2511.70000000", "78.10890000", 1749362879999, "196181.53545200", 928, "20.14830000", "50602.40495200", "0"], [1749362880000, "2511.71000000", "2512.80000000", "2511.71000000", "2512.19000000", "89.73320000", 1749362939999, "225428.45705100", 951, "49.92840000", "125427.04562500", "0"], [1749362940000, "2512.20000000", "2512.20000000", "2511.10000000", "2511.49000000", "51.06940000", 1749362999999, "128257.99713200", 670, "26.85390000", "67437.56117400", "0"], [1749363000000, "2511.49000000", "2512.30000000", "2511.48000000", "2512.30000000", "38.58990000", 1749363059999, "96935.87538700", 449, "36.63810000", "92032.56968900", "0"], [1749363060000, "2512.30000000", "2512.57000000", "2512.29000000", "2512.56000000", "65.70420000", 1749363119999, "165079.36115100", 283, "59.38460000", "149202.29661000", "0"], [1749363120000, "2512.56000000", "2512.78000000", "2512.30000000", "2512.77000000", "91.86410000", 1749363179999, "230806.32860700", 517, "44.12770000", "110866.94041600", "0"], [1749363180000, "2512.78000000", "2513.09000000", "2512.77000000", "2512.78000000", "48.44400000", 1749363239999, "121733.12217400", 254, "33.09040000", "83151.58132100", "0"], [1749363240000, "2512.78000000", "2513.09000000", "2512.77000000", "2513.08000000", "34.80370000", 1749363299999, "87459.11771800", 302, "29.65050000", "74509.18183800", "0"], [1749363300000, "2513.09000000", "2513.09000000", "2512.20000000", "2512.20000000", "50.61770000", 1749363359999, "127187.66376300", 527, "7.81570000", "19638.97585000", "0"], [1749363360000, "2512.21000000", "2512.56000000", "2512.00000000", "2512.11000000", "77.54090000", 1749363419999, "194804.01821400", 678, "45.09880000", "113294.68158200", "0"], [1749363420000, "2512.10000000", "2512.11000000", "2511.55000000", "2511.55000000", "28.04460000", 1749363479999, "70439.39148300", 393, "14.06410000", "35323.09244600", "0"], [1749363480000, "2511.56000000", "2514.22000000", "2511.56000000", "2514.21000000", "199.72250000", 1749363539999, "501845.75960300", 1092, "187.28950000", "470609.98052200", "0"], [1749363540000, "2514.21000000", "2516.40000000", "2514.21000000", "2515.50000000", "204.04940000", 1749363599999, "513267.01436200", 1625, "161.30150000", "405715.22331900", "0"], [1749363600000, "2515.51000000", "2515.51000000", "2514.91000000", "2515.49000000", "56.10000000", 1749363659999, "141107.13090600", 613, "22.97980000", "57802.48140300", "0"], [1749363660000, "2515.50000000", "2515.57000000", "2515.05000000", "2515.06000000", "68.45170000", 1749363719999, "172174.03033200", 707, "30.00180000", "75462.26987300", "0"], [1749363720000, "2515.06000000", "2516.46000000", "2515.05000000", "2516.23000000", "59.06960000", 1749363779999, "148618.43877300", 803, "46.26630000", "116402.80248900", "0"], [1749363780000, "2516.22000000", "2516.47000000", "2515.89000000", "2515.90000000", "84.09740000", 1749363839999, "211602.56342400", 573, "71.96450000", "181072.83715400", "0"], [1749363840000, "2515.90000000", "2515.90000000", "2515.16000000", "2515.37000000", "49.42030000", 1749363899999, "124318.44776100", 633, "24.66950000", "62058.35692900", "0"], [1749363900000, "2515.37000000", "2516.22000000", "2515.36000000", "2515.77000000", "56.43990000", 1749363959999, "141988.86767300", 812, "42.29800000", "106410.99884600", "0"], [1749363960000, "2515.77000000", "2516.00000000", "2515.12000000", "2515.49000000", "35.12940000", 1749364019999, "88369.18606400", 730, "14.62030000", "36776.26512200", "0"], [1749364020000, "2515.49000000", "2515.50000000", "2514.65000000", "2514.99000000", "35.41520000", 1749364079999, "89070.39284700", 578, "16.98780000", "42722.01797900", "0"], [1749364080000, "2514.99000000", "2515.48000000", "2514.80000000", "2514.80000000", "118.18090000", 1749364139999, "297271.96497300", 660, "18.08510000", "45487.85245400", "0"], [1749364140000, "2514.80000000", "2514.81000000", "2513.70000000", "2513.93000000", "55.01720000", 1749364199999, "138321.28532800", 689, "13.17000000", "33106.38673900", "0"], [1749364200000, "2513.94000000", "2514.45000000", "2513.94000000", "2514.28000000", "38.50340000", 1749364259999, "96809.23998400", 514, "23.21800000", "58375.16551900", "0"], [1749364260000, "2514.27000000", "2515.25000000", "2513.77000000", "2515.24000000", "110.99160000", 1749364319999, "279080.26064000", 903, "102.45830000", "257621.17342000", "0"], [1749364320000, "2515.25000000", "2515.66000000", "2515.21000000", "2515.21000000", "23.03510000", 1749364379999, "57944.85607500", 547, "8.23070000", "20704.09681400", "0"], [1749364380000, "2515.21000000", "2515.22000000", "2513.99000000", "2513.99000000", "33.23240000", 1749364439999, "83564.82329300", 754, "13.36880000", "33615.17769800", "0"], [1749364440000, "2513.99000000", "2514.20000000", "2513.63000000", "2513.99000000", "54.74480000", 1749364499999, "137620.85934600", 540, "8.24560000", "20729.27140600", "0"], [1749364500000, "2513.99000000", "2515.30000000", "2513.99000000", "2515.30000000", "204.22360000", 1749364559999, "513532.96678700", 804, "200.32220000", "503722.31522100", "0"], [1749364560000, "2515.30000000", "2515.40000000", "2514.85000000", "2515.39000000", "17.74370000", 1749364619999, "44627.12972200", 482, "9.57260000", "24075.85725900", "0"], [1749364620000, "2515.40000000", "2516.20000000", "2515.40000000", "2515.68000000", "66.64700000", 1749364679999, "167690.37867900", 638, "12.27530000", "30882.22868200", "0"], [1749364680000, "2515.68000000", "2515.90000000", "2515.67000000", "2515.71000000", "25.31470000", 1749364739999, "63684.61867700", 215, "18.96650000", "47714.22149600", "0"], [1749364740000, "2515.70000000", "2515.70000000", "2514.70000000", "2514.71000000", "39.86780000", 1749364799999, "100266.65630300", 504, "4.37580000", "11004.15786000", "0"], [1749364800000, "2514.70000000", "2515.58000000", "2514.61000000", "2515.57000000", "417.52850000", 1749364859999, "1050114.46993100", 1084, "304.26430000", "765244.82783900", "0"], [1749364860000, "2515.58000000", "2516.22000000", "2515.58000000", "2516.22000000", "65.51170000", 1749364919999, "164833.83941500", 481, "61.94550000", "155861.33924500", "0"], [1749364920000, "2516.22000000", "2516.31000000", "2516.22000000", "2516.30000000", "31.86460000", 1749364979999, "80179.74462100", 203, "29.65920000", "74630.30601800", "0"], [1749364980000, "2516.31000000", "2516.40000000", "2515.82000000", "2515.82000000", "46.39880000", 1749365039999, "116746.14304800", 419, "6.34970000", "15976.89659100", "0"], [1749365040000, "2515.83000000", "2516.47000000", "2515.78000000", "2516.47000000", "38.70040000", 1749365099999, "97371.79621800", 399, "21.15570000", "53229.66277000", "0"], [1749365100000, "2516.47000000", "2517.49000000", "2516.47000000", "2517.48000000", "352.57700000", 1749365159999, "887466.88727200", 1220, "280.15970000", "705176.46060500", "0"], [1749365160000, "2517.48000000", "2517.49000000", "2516.59000000", "2516.60000000", "488.65100000", 1749365219999, "1230023.11577400", 719, "182.62490000", "459653.26498900", "0"], [1749365220000, "2516.61000000", "2516.61000000", "2514.80000000", "2514.80000000", "162.62140000", 1749365279999, "409164.24658800", 1121, "6.32820000", "15918.61256300", "0"], [1749365280000, "2514.81000000", "2515.85000000", "2514.80000000", "2515.41000000", "67.99060000", 1749365339999, "171009.11009700", 637, "52.72560000", "132611.03634100", "0"], [1749365340000, "2515.40000000", "2515.41000000", "2514.20000000", "2514.47000000", "78.33130000", 1749365399999, "196983.74903500", 780, "15.01860000", "37765.51862200", "0"], [1749365400000, "2514.48000000", "2514.89000000", "2514.20000000", "2514.88000000", "48.89490000", 1749365459999, "122959.23693200", 555, "15.40260000", "38733.02726500", "0"], [1749365460000, "2514.89000000", "2514.89000000", "2514.20000000", "2514.21000000", "14.38830000", 1749365519999, "36178.63936900", 342, "2.29260000", "5764.53712400", "0"], [1749365520000, "2514.21000000", "2514.70000000", "2513.70000000", "2514.70000000", "132.76470000", 1749365579999, "333782.30984700", 858, "110.28490000", "277256.97400600", "0"], [1749365580000, "2514.69000000", "2514.88000000", "2513.94000000", "2513.94000000", "146.52720000", 1749365639999, "368409.40573800", 645, "52.06470000", "130904.73005900", "0"], [1749365640000, "2513.95000000", "2513.95000000", "2513.70000000", "2513.70000000", "70.06170000", 1749365699999, "176130.70604500", 280, "8.27300000", "20797.88713400", "0"], [1749365700000, "2513.70000000", "2513.70000000", "2513.03000000", "2513.04000000", "85.87000000", 1749365759999, "215823.62363100", 470, "10.32870000", "25960.80057600", "0"], [1749365760000, "2513.04000000", "2513.04000000", "2513.03000000", "2513.04000000", "17.36100000", 1749365819999, "43628.73429100", 91, "2.04610000", "5141.93114400", "0"], [1749365820000, "2513.03000000", "2513.31000000", "2512.90000000", "2512.90000000", "61.47360000", 1749365879999, "154491.21053400", 391, "31.90170000", "80171.93344400", "0"], [1749365880000, "2512.90000000", "2513.00000000", "2512.64000000", "2512.80000000", "17.05300000", 1749365939999, "42850.89644800", 516, "8.90760000", "22383.05485700", "0"], [1749365940000, "2512.81000000", "2513.31000000", "2512.80000000", "2512.81000000", "32.83890000", 1749365999999, "82527.01636000", 492, "20.90570000", "52537.16992100", "0"], [1749366000000, "2512.81000000", "2513.38000000", "2512.31000000", "2513.38000000", "92.77830000", 1749366059999, "233131.61851600", 808, "74.97370000", "188396.62118400", "0"], [1749366060000, "2513.37000000", "2514.00000000", "2513.37000000", "2513.94000000", "146.39630000", 1749366119999, "368036.16777700", 359, "136.47340000", "343090.55675600", "0"], [1749366120000, "2513.93000000", "2514.30000000", "2513.93000000", "2514.10000000", "85.76160000", 1749366179999, "215618.40947200", 438, "32.56590000", "81876.65556600", "0"], [1749366180000, "2514.10000000", "2514.97000000", "2513.95000000", "2513.96000000", "105.51420000", 1749366239999, "265310.80854400", 916, "46.16640000", "116088.58264500", "0"], [1749366240000, "2513.96000000", "2514.10000000", "2513.95000000", "2514.09000000", "33.61710000", 1749366299999, "84515.10371700", 207, "27.27670000", "68574.94781500", "0"], [1749366300000, "2514.10000000", "2515.40000000", "2514.10000000", "2515.40000000", "68.63410000", 1749366359999, "172598.98654400", 641, "67.56410000", "169908.02093800", "0"], [1749366360000, "2515.40000000", "2515.40000000", "2514.81000000", "2514.81000000", "16.20700000", 1749366419999, "40761.04628500", 343, "3.62440000", "9115.01452100", "0"], [1749366420000, "2514.82000000", "2514.82000000", "2514.49000000", "2514.50000000", "27.71880000", 1749366479999, "69705.37114800", 289, "5.12040000", "12875.31590800", "0"], [1749366480000, "2514.49000000", "2514.50000000", "2513.63000000", "2513.64000000", "36.47380000", 1749366539999, "91700.15396800", 550, "8.67800000", "21819.02436500", "0"], [1749366540000, "2513.63000000", "2513.89000000", "2512.89000000", "2513.71000000", "72.31070000", 1749366599999, "181743.32911400", 1019, "28.65080000", "72015.74697600", "0"], [1749366600000, "2513.70000000", "2513.91000000", "2513.32000000", "2513.33000000", "213.87510000", 1749366659999, "537586.49442900", 971, "41.09670000", "103301.93021900", "0"], [1749366660000, "2513.32000000", "2513.33000000", "2512.90000000", "2513.17000000", "97.75580000", 1749366719999, "245677.49534400", 414, "13.78570000", "34645.48493400", "0"], [1749366720000, "2513.16000000", "2513.80000000", "2513.16000000", "2513.80000000", "22.26320000", 1749366779999, "55956.31534200", 348, "18.06950000", "45415.46887400", "0"], [1749366780000, "2513.80000000", "2514.05000000", "2513.59000000", "2513.89000000", "62.32410000", 1749366839999, "156677.86410700", 415, "42.54840000", "106961.90914400", "0"], [1749366840000, "2513.90000000", "2514.20000000", "2513.80000000", "2513.81000000", "52.28630000", 1749366899999, "131446.53539200", 483, "44.06330000", "110774.08059000", "0"], [1749366900000, "2513.81000000", "2515.25000000", "2513.81000000", "2514.51000000", "98.44940000", 1749366959999, "247549.97066700", 865, "83.70410000", "210466.48177500", "0"], [1749366960000, "2514.50000000", "2514.75000000", "2513.26000000", "2513.27000000", "107.54340000", 1749367019999, "270364.54010600", 876, "35.02500000", "88071.20248300", "0"], [1749367020000, "2513.26000000", "2513.69000000", "2512.56000000", "2513.40000000", "82.35260000", 1749367079999, "206936.91456200", 908, "46.36390000", "116500.77105600", "0"], [1749367080000, "2513.40000000", "2514.39000000", "2513.40000000", "2514.39000000", "36.31970000", 1749367139999, "91305.87092600", 1002, "25.63190000", "64435.34293700", "0"], [1749367140000, "2514.40000000", "2514.45000000", "2513.90000000", "2513.91000000", "14.46420000", 1749367199999, "36366.87112900", 249, "3.99070000", "10033.76638300", "0"], [1749367200000, "2513.90000000", "2513.90000000", "2512.70000000", "2513.79000000", "55.64460000", 1749367259999, "139858.93236300", 848, "39.75600000", "99923.02764400", "0"], [1749367260000, "2513.80000000", "2514.70000000", "2513.79000000", "2514.10000000", "78.46140000", 1749367319999, "197286.87581200", 771, "41.65770000", "104740.86975400", "0"], [1749367320000, "2514.11000000", "2514.40000000", "2513.50000000", "2514.28000000", "67.76020000", 1749367379999, "170348.26228400", 885, "40.20830000", "101082.16332100", "0"], [1749367380000, "2514.28000000", "2514.29000000", "2513.90000000", "2513.91000000", "76.28450000", 1749367439999, "191789.44368700", 322, "56.29880000", "141541.35730100", "0"], [1749367440000, "2513.90000000", "2514.48000000", "2513.90000000", "2514.47000000", "43.03150000", 1749367499999, "108191.99036800", 540, "38.09380000", "95777.79936900", "0"], [1749367500000, "2514.47000000", "2515.24000000", "2514.47000000", "2514.70000000", "89.53560000", 1749367559999, "225170.61896900", 709, "72.43590000", "182164.16579400", "0"], [1749367560000, "2514.70000000", "2515.46000000", "2513.90000000", "2515.46000000", "81.92480000", 1749367619999, "206021.30586200", 1384, "57.92980000", "145686.01147300", "0"], [1749367620000, "2515.45000000", "2515.80000000", "2515.21000000", "2515.21000000", "53.24940000", 1749367679999, "133957.41543900", 565, "38.87650000", "97800.92037400", "0"], [1749367680000, "2515.20000000", "2515.30000000", "2514.49000000", "2514.80000000", "176.24190000", 1749367739999, "443232.92254100", 1321, "112.98170000", "284134.83375200", "0"], [1749367740000, "2514.80000000", "2514.80000000", "2514.00000000", "2514.56000000", "28.27700000", 1749367799999, "71101.26911100", 715, "17.88910000", "44981.02922800", "0"], [1749367800000, "2514.57000000", "2515.60000000", "2514.56000000", "2515.56000000", "64.30810000", 1749367859999, "161743.17173900", 1072, "54.09810000", "136062.13967200", "0"], [1749367860000, "2515.57000000", "2516.40000000", "2515.56000000", "2516.40000000", "61.06020000", 1749367919999, "153624.60682100", 598, "55.83570000", "140480.62431800", "0"], [1749367920000, "2516.40000000", "2516.40000000", "2515.61000000", "2515.62000000", "34.35130000", 1749367979999, "86439.00315700", 455, "17.25170000", "43411.54241300", "0"], [1749367980000, "2515.61000000", "2516.12000000", "2515.10000000", "2515.11000000", "59.29920000", 1749368039999, "149186.03018200", 839, "40.31740000", "101433.03477300", "0"], [1749368040000, "2515.10000000", "2515.58000000", "2514.71000000", "2514.71000000", "72.57910000", 1749368099999, "182555.80510700", 890, "24.13820000", "60713.58902500", "0"], [1749368100000, "2514.71000000", "2515.20000000", "2514.71000000", "2514.81000000", "54.09840000", 1749368159999, "136051.55745300", 761, "33.86990000", "85177.54006300", "0"], [1749368160000, "2514.80000000", "2514.80000000", "2514.00000000", "2514.01000000", "24.50830000", 1749368219999, "61623.80383200", 649, "4.87930000", "12268.04012600", "0"], [1749368220000, "2514.01000000", "2514.40000000", "2514.00000000", "2514.02000000", "70.18660000", 1749368279999, "176460.41766800", 569, "46.35240000", "116535.56893100", "0"], [1749368280000, "2514.01000000", "2514.20000000", "2514.01000000", "2514.11000000", "34.06470000", 1749368339999, "85640.69164400", 279, "28.48780000", "71619.71742000", "0"], [1749368340000, "2514.10000000", "2514.11000000", "2513.80000000", "2513.81000000", "49.24700000", 1749368399999, "123808.36562600", 247, "6.26850000", "15758.72559700", "0"], [1749368400000, "2513.80000000", "2513.81000000", "2513.50000000", "2513.72000000", "23.54890000", 1749368459999, "59192.90028600", 387, "8.85640000", "22261.32408000", "0"], [1749368460000, "2513.71000000", "2513.90000000", "2513.20000000", "2513.20000000", "59.20690000", 1749368519999, "148824.37497800", 643, "34.33550000", "86309.35098900", "0"], [1749368520000, "2513.21000000", "2513.21000000", "2513.01000000", "2513.01000000", "26.93760000", 1749368579999, "67695.54076600", 251, "11.99170000", "30135.39461300", "0"], [1749368580000, "2513.02000000", "2513.02000000", "2512.92000000", "2512.92000000", "15.89160000", 1749368639999, "39935.33241100", 162, "1.37190000", "3447.52716800", "0"], [1749368640000, "2512.93000000", "2512.93000000", "2512.91000000", "2512.91000000", "38.27700000", 1749368699999, "96186.79382500", 143, "7.47240000", "18777.54501500", "0"], [1749368700000, "2512.91000000", "2513.93000000", "2512.91000000", "2513.54000000", "79.72560000", 1749368759999, "200370.73333600", 636, "65.96050000", "165767.71642700", "0"], [1749368760000, "2513.55000000", "2513.55000000", "2513.54000000", "2513.54000000", "10.77440000", 1749368819999, "27081.91120400", 106, "2.58280000", "6491.99694000", "0"], [1749368820000, "2513.54000000", "2513.55000000", "2513.37000000", "2513.37000000", "9.15960000", 1749368879999, "23022.03861200", 132, "1.65370000", "4156.39988100", "0"], [1749368880000, "2513.37000000", "2513.37000000", "2512.99000000", "2512.99000000", "19.61920000", 1749368939999, "49305.09847500", 221, "3.83240000", "9631.18828100", "0"], [1749368940000, "2512.99000000", "2513.64000000", "2512.99000000", "2513.64000000", "72.69550000", 1749368999999, "182703.74094600", 452, "54.15000000", "136087.97962500", "0"], [1749369000000, "2513.64000000", "2514.00000000", "2513.63000000", "2513.81000000", "53.62720000", 1749369059999, "134810.78031400", 363, "43.89560000", "110345.99522200", "0"], [1749369060000, "2513.81000000", "2514.21000000", "2513.80000000", "2513.80000000", "36.58370000", 1749369119999, "91969.93909600", 366, "12.53580000", "31513.35039400", "0"], [1749369120000, "2513.80000000", "2513.81000000", "2513.50000000", "2513.50000000", "29.85080000", 1749369179999, "75030.83236900", 199, "15.17030000", "38130.81589300", "0"], [1749369180000, "2513.51000000", "2513.51000000", "2513.20000000", "2513.20000000", "18.07850000", 1749369239999, "45436.69067800", 155, "1.94010000", "4876.07294100", "0"], [1749369240000, "2513.21000000", "2513.21000000", "2513.20000000", "2513.20000000", "49.96630000", 1749369299999, "125575.64022400", 181, "33.50640000", "84208.61954400", "0"], [1749369300000, "2513.21000000", "2513.21000000", "2512.80000000", "2512.93000000", "48.85010000", 1749369359999, "122757.62837000", 457, "37.54930000", "94358.14292900", "0"], [1749369360000, "2512.93000000", "2513.04000000", "2512.93000000", "2513.03000000", "14.28150000", 1749369419999, "35889.84091900", 137, "8.52160000", "21415.04365400", "0"], [1749369420000, "2513.03000000", "2513.04000000", "2511.22000000", "2512.74000000", "306.62450000", 1749369479999, "770286.07571000", 1256, "180.94610000", "454541.71304900", "0"], [1749369480000, "2512.74000000", "2513.30000000", "2512.73000000", "2513.30000000", "140.18600000", 1749369539999, "352295.29261000", 531, "129.55560000", "325580.30628500", "0"], [1749369540000, "2513.30000000", "2514.45000000", "2513.30000000", "2514.45000000", "81.54320000", 1749369599999, "205007.75815100", 575, "77.72120000", "195401.20047700", "0"], [1749369600000, "2514.45000000", "2515.00000000", "2514.45000000", "2514.96000000", "196.74670000", 1749369659999, "494777.02961800", 572, "186.34100000", "468607.85940000", "0"], [1749369660000, "2514.97000000", "2519.69000000", "2514.97000000", "2518.71000000", "1280.45150000", 1749369719999, "3224184.10655600", 2182, "667.62270000", "1680656.48255400", "0"], [1749369720000, "2518.71000000", "2521.13000000", "2518.33000000", "2518.34000000", "514.08800000", 1749369779999, "1295483.63226000", 1706, "304.85970000", "768266.56058000", "0"], [1749369780000, "2518.33000000", "2519.15000000", "2518.18000000", "2519.00000000", "68.81430000", 1749369839999, "173322.12302500", 655, "49.33660000", "124257.12328800", "0"], [1749369840000, "2519.01000000", "2519.01000000", "2516.52000000", "2516.54000000", "173.41800000", 1749369899999, "436615.82635300", 1024, "21.38820000", "53860.60853300", "0"], [1749369900000, "2516.54000000", "2517.80000000", "2516.54000000", "2517.61000000", "121.21190000", 1749369959999, "305099.63848500", 903, "109.30060000", "275111.90923200", "0"], [1749369960000, "2517.61000000", "2518.99000000", "2517.49000000", "2518.62000000", "92.99100000", 1749370019999, "234161.48597300", 1197, "78.39550000", "197406.97300800", "0"], [1749370020000, "2518.62000000", "2519.50000000", "2518.62000000", "2519.11000000", "160.93910000", 1749370079999, "405388.46845200", 837, "124.02780000", "312411.72523500", "0"], [1749370080000, "2519.11000000", "2519.58000000", "2519.11000000", "2519.21000000", "49.93120000", 1749370139999, "125794.17147900", 773, "34.71320000", "87454.64648900", "0"], [1749370140000, "2519.21000000", "2519.40000000", "2518.20000000", "2518.21000000", "31.03510000", 1749370199999, "78175.57049500", 586, "13.32070000", "33555.89751900", "0"], [1749370200000, "2518.21000000", "2519.41000000", "2518.10000000", "2519.11000000", "175.92570000", 1749370259999, "443121.86140400", 936, "116.02320000", "292214.84125900", "0"], [1749370260000, "2519.11000000", "2519.11000000", "2518.30000000", "2518.31000000", "38.04350000", 1749370319999, "95820.61244200", 493, "15.65360000", "39429.45541400", "0"], [1749370320000, "2518.31000000", "2518.50000000", "2517.49000000", "2518.50000000", "162.79990000", 1749370379999, "409938.58160500", 1040, "123.83710000", "311837.76338700", "0"], [1749370380000, "2518.50000000", "2519.13000000", "2518.50000000", "2518.71000000", "43.28200000", 1749370439999, "109017.62418900", 581, "10.61650000", "26740.19163100", "0"], [1749370440000, "2518.70000000", "2518.70000000", "2517.88000000", "2517.88000000", "50.73250000", 1749370499999, "127757.64484600", 579, "9.02000000", "22714.46058700", "0"], [1749370500000, "2517.89000000", "2518.41000000", "2517.70000000", "2517.71000000", "79.60330000", 1749370559999, "200439.44715600", 867, "67.14890000", "169077.61444000", "0"], [1749370560000, "2517.70000000", "2517.71000000", "2516.49000000", "2516.50000000", "28.44840000", 1749370619999, "71602.59395100", 848, "3.20830000", "8075.09388000", "0"], [1749370620000, "2516.50000000", "2516.67000000", "2516.49000000", "2516.51000000", "22.90930000", 1749370679999, "57651.86293600", 255, "17.53210000", "44119.72177700", "0"], [1749370680000, "2516.52000000", "2517.50000000", "2516.51000000", "2517.50000000", "84.47810000", 1749370739999, "212610.29898200", 469, "81.58330000", "205324.91480800", "0"], [1749370740000, "2517.50000000", "2517.50000000", "2517.24000000", "2517.25000000", "37.45580000", 1749370799999, "94292.48876200", 267, "16.87850000", "42489.90719300", "0"], [1749370800000, "2517.25000000", "2517.25000000", "2516.50000000", "2516.52000000", "37.25260000", 1749370859999, "93753.05080300", 641, "16.07410000", "40452.80942400", "0"], [1749370860000, "2516.53000000", "2517.29000000", "2516.52000000", "2517.13000000", "165.74320000", 1749370919999, "417160.77854100", 816, "132.04350000", "332330.66714400", "0"], [1749370920000, "2517.12000000", "2518.00000000", "2517.12000000", "2517.14000000", "74.40180000", 1749370979999, "187306.09421500", 788, "46.44680000", "116922.86926100", "0"], [1749370980000, "2517.13000000", "2517.45000000", "2517.13000000", "2517.45000000", "70.77360000", 1749371039999, "178149.54241400", 292, "65.19070000", "164096.28794100", "0"], [1749371040000, "2517.44000000", "2517.59000000", "2517.28000000", "2517.29000000", "81.90650000", 1749371099999, "206194.91945100", 354, "17.86490000", "44974.08549500", "0"], [1749371100000, "2517.28000000", "2517.29000000", "2517.01000000", "2517.01000000", "10.09390000", 1749371159999, "25407.56894400", 145, "3.28990000", "8281.07411900", "0"], [1749371160000, "2517.01000000", "2517.02000000", "2516.30000000", "2516.31000000", "22.78520000", 1749371219999, "57340.36075400", 493, "2.92060000", "7349.90997500", "0"], [1749371220000, "2516.31000000", "2516.31000000", "2515.70000000", "2516.30000000", "62.56120000", 1749371279999, "157403.03726100", 570, "20.80950000", "52356.24795400", "0"], [1749371280000, "2516.30000000", "2516.90000000", "2515.92000000", "2515.92000000", "246.12850000", 1749371339999, "619320.80664100", 841, "90.23810000", "227070.72952400", "0"], [1749371340000, "2515.92000000", "2516.20000000", "2515.43000000", "2515.44000000", "123.37630000", 1749371399999, "310404.19730400", 687, "88.90110000", "223673.55500800", "0"], [1749371400000, "2515.44000000", "2516.00000000", "2515.20000000", "2515.99000000", "154.28970000", 1749371459999, "388117.30161300", 1086, "109.22810000", "274763.68920000", "0"], [1749371460000, "2516.00000000", "2516.30000000", "2515.48000000", "2515.71000000", "126.28440000", 1749371519999, "317732.94419200", 982, "42.92100000", "107971.13523200", "0"], [1749371520000, "2515.71000000", "2517.50000000", "2515.70000000", "2517.50000000", "124.33140000", 1749371579999, "312948.66671400", 765, "101.53090000", "255557.00881900", "0"], [1749371580000, "2517.49000000", "2518.26000000", "2517.49000000", "2518.06000000", "76.71550000", 1749371639999, "193161.94704300", 528, "66.76950000", "168116.24444100", "0"], [1749371640000, "2518.06000000", "2518.07000000", "2517.53000000", "2517.85000000", "77.61350000", 1749371699999, "195406.66897700", 508, "60.14190000", "151416.69862900", "0"], [1749371700000, "2517.85000000", "2517.85000000", "2516.66000000", "2516.67000000", "36.96980000", 1749371759999, "93055.08341900", 605, "11.98650000", "30170.33567900", "0"], [1749371760000, "2516.66000000", "2516.67000000", "2516.00000000", "2516.01000000", "34.21080000", 1749371819999, "86090.24482700", 412, "9.80580000", "24674.98201000", "0"], [1749371820000, "2516.01000000", "2517.16000000", "2515.70000000", "2517.15000000", "151.04180000", 1749371879999, "380042.07091900", 699, "132.50160000", "333396.22403700", "0"], [1749371880000, "2517.16000000", "2517.16000000", "2515.93000000", "2515.93000000", "41.87550000", 1749371939999, "105387.51445000", 661, "24.47240000", "61591.47332000", "0"], [1749371940000, "2515.93000000", "2516.14000000", "2515.93000000", "2516.14000000", "64.80070000", 1749371999999, "163035.58676200", 223, "51.89760000", "130572.27329900", "0"], [1749372000000, "2516.13000000", "2517.30000000", "2516.13000000", "2516.91000000", "723.81640000", 1749372059999, "1821779.81770700", 975, "678.42710000", "1707536.33203000", "0"], [1749372060000, "2516.90000000", "2517.18000000", "2516.90000000", "2517.00000000", "154.07530000", 1749372119999, "387819.72937600", 930, "19.51610000", "49122.38299000", "0"], [1749372120000, "2517.00000000", "2517.01000000", "2515.65000000", "2515.65000000", "166.53650000", 1749372179999, "419083.55266400", 917, "9.70580000", "24423.70700300", "0"], [1749372180000, "2515.65000000", "2515.66000000", "2515.65000000", "2515.66000000", "24.02850000", 1749372239999, "60447.47611100", 73, "18.00860000", "45303.51467600", "0"], [1749372240000, "2515.66000000", "2516.20000000", "2515.57000000", "2516.20000000", "177.49730000", 1749372299999, "446544.07676000", 821, "167.19900000", "420634.43856000", "0"], [1749372300000, "2516.19000000", "2517.00000000", "2516.19000000", "2516.94000000", "32.39990000", 1749372359999, "81533.78684700", 657, "23.94200000", "60247.28356300", "0"], [1749372360000, "2516.94000000", "2518.00000000", "2516.94000000", "2518.00000000", "48.03800000", 1749372419999, "120926.39872400", 566, "45.56470000", "114699.60553300", "0"], [1749372420000, "2518.00000000", "2518.00000000", "2517.99000000", "2518.00000000", "35.87640000", 1749372479999, "90336.56503900", 115, "14.86030000", "37418.23540000", "0"], [1749372480000, "2518.00000000", "2518.00000000", "2517.99000000", "2518.00000000", "34.21700000", 1749372539999, "86158.35805900", 131, "29.42290000", "74086.86220000", "0"], [1749372540000, "2517.99000000", "2518.00000000", "2517.99000000", "2517.99000000", "30.16270000", 1749372599999, "75949.64501900", 141, "26.80460000", "67493.98280000", "0"], [1749372600000, "2517.99000000", "2518.00000000", "2517.94000000", "2517.99000000", "39.63600000", 1749372659999, "99802.95521900", 221, "25.23160000", "63533.07982900", "0"], [1749372660000, "2517.99000000", "2518.30000000", "2517.99000000", "2518.22000000", "72.70530000", 1749372719999, "183073.78108700", 365, "58.43980000", "147152.91270700", "0"], [1749372720000, "2518.23000000", "2518.49000000", "2518.22000000", "2518.49000000", "45.98800000", 1749372779999, "115814.52172200", 306, "31.86490000", "80246.64489600", "0"], [1749372780000, "2518.48000000", "2518.91000000", "2518.48000000", "2518.61000000", "74.04650000", 1749372839999, "186495.67812700", 398, "69.23250000", "174370.17344700", "0"], [1749372840000, "2518.61000000", "2518.61000000", "2517.58000000", "2517.59000000", "36.09850000", 1749372899999, "90896.38531500", 496, "7.15210000", "18008.00605200", "0"], [1749372900000, "2517.59000000", "2518.00000000", "2517.28000000", "2518.00000000", "175.08920000", 1749372959999, "440816.83767500", 841, "121.41420000", "305680.67040400", "0"], [1749372960000, "2518.00000000", "2518.01000000", "2517.99000000", "2518.00000000", "18.18040000", 1749373019999, "45778.27982200", 130, "13.93420000", "35086.35273300", "0"], [1749373020000, "2518.00000000", "2519.28000000", "2518.00000000", "2518.71000000", "144.01350000", 1749373079999, "362706.95357600", 580, "117.01110000", "294687.14100200", "0"], [1749373080000, "2518.70000000", "2518.70000000", "2516.50000000", "2516.50000000", "127.45590000", 1749373139999, "320812.41627400", 1067, "46.85890000", "117927.68642700", "0"], [1749373140000, "2516.50000000", "2516.52000000", "2516.36000000", "2516.36000000", "52.00830000", 1749373199999, "130878.79869300", 282, "33.67200000", "84736.07431000", "0"], [1749373200000, "2516.37000000", "2517.30000000", "2516.37000000", "2517.30000000", "133.83100000", 1749373259999, "336822.21377700", 957, "125.25280000", "315231.88260600", "0"], [1749373260000, "2517.29000000", "2517.30000000", "2516.71000000", "2516.71000000", "94.56770000", 1749373319999, "238014.26334500", 633, "61.01370000", "153558.08518100", "0"], [1749373320000, "2516.70000000", "2516.71000000", "2516.54000000", "2516.55000000", "59.03530000", 1749373379999, "148572.35122700", 234, "48.03600000", "120891.08011300", "0"], [1749373380000, "2516.55000000", "2516.55000000", "2515.32000000", "2516.39000000", "124.65850000", 1749373439999, "313584.82731100", 1117, "95.93050000", "241310.08861300", "0"], [1749373440000, "2516.39000000", "2516.40000000", "2515.82000000", "2516.00000000", "55.59190000", 1749373499999, "139881.98115900", 673, "18.47220000", "46481.53644400", "0"], [1749373500000, "2516.00000000", "2516.00000000", "2515.31000000", "2515.35000000", "68.93280000", 1749373559999, "173416.27600200", 594, "21.89340000", "55076.02161600", "0"], [1749373560000, "2515.35000000", "2515.35000000", "2514.80000000", "2515.01000000", "223.29690000", 1749373619999, "561599.24689300", 864, "129.28400000", "325136.62576700", "0"], [1749373620000, "2515.01000000", "2515.11000000", "2514.00000000", "2514.01000000", "112.03100000", 1749373679999, "281680.72349700", 1049, "24.43260000", "61428.35160400", "0"], [1749373680000, "2514.02000000", "2514.02000000", "2513.78000000", "2514.02000000", "54.71940000", 1749373739999, "137563.10646500", 436, "31.73110000", "79771.96395500", "0"], [1749373740000, "2514.02000000", "2514.02000000", "2512.70000000", "2512.71000000", "88.03590000", 1749373799999, "221260.06947900", 745, "34.28150000", "86158.68312500", "0"], [1749373800000, "2512.71000000", "2512.71000000", "2511.93000000", "2512.36000000", "116.50770000", 1749373859999, "292705.21863600", 670, "65.02110000", "163361.71680600", "0"], [1749373860000, "2512.36000000", "2512.36000000", "2511.41000000", "2511.42000000", "182.00350000", 1749373919999, "457114.20172900", 651, "90.09900000", "226284.87458800", "0"], [1749373920000, "2511.42000000", "2511.42000000", "2510.73000000", "2511.22000000", "174.88590000", 1749373979999, "439156.53055000", 934, "98.31880000", "246886.74346300", "0"], [1749373980000, "2511.23000000", "2511.52000000", "2510.89000000", "2511.11000000", "229.49390000", 1749374039999, "576322.72860900", 742, "150.53180000", "378024.55354200", "0"], [1749374040000, "2511.10000000", "2512.30000000", "2511.09000000", "2512.29000000", "207.25830000", 1749374099999, "520546.37538000", 1143, "134.14180000", "336901.62718300", "0"], [1749374100000, "2512.29000000", "2512.80000000", "2511.83000000", "2511.84000000", "185.97170000", 1749374159999, "467234.70417400", 789, "97.12080000", "244004.55316900", "0"], [1749374160000, "2511.83000000", "2512.10000000", "2511.30000000", "2511.30000000", "162.02160000", 1749374219999, "406967.75905700", 535, "25.51580000", "64092.60562800", "0"], [1749374220000, "2511.30000000", "2511.31000000", "2509.35000000", "2510.70000000", "468.18240000", 1749374279999, "1175341.93836100", 2616, "185.32530000", "465226.97451700", "0"], [1749374280000, "2510.70000000", "2510.70000000", "2509.20000000", "2510.61000000", "1027.28610000", 1749374339999, "2578403.53869000", 2333, "791.33820000", "1986265.94250400", "0"], [1749374340000, "2510.60000000", "2512.20000000", "2510.60000000", "2511.64000000", "122.11370000", 1749374399999, "306699.99688300", 1159, "50.51000000", "126860.08696900", "0"], [1749374400000, "2511.65000000", "2512.20000000", "2510.80000000", "2511.09000000", "102.27010000", 1749374459999, "256847.36871700", 1068, "35.62970000", "89490.68464900", "0"], [1749374460000, "2511.09000000", "2511.24000000", "2510.27000000", "2510.59000000", "89.29760000", 1749374519999, "224195.64361900", 1177, "52.73300000", "132393.10681800", "0"], [1749374520000, "2510.60000000", "2511.00000000", "2510.21000000", "2511.00000000", "90.24320000", 1749374579999, "226570.83697800", 774, "77.39330000", "194310.40918000", "0"], [1749374580000, "2510.99000000", "2511.00000000", "2509.91000000", "2510.00000000", "188.22320000", 1749374639999, "472517.07868600", 578, "61.93640000", "155500.01864100", "0"], [1749374640000, "2510.01000000", "2510.61000000", "2510.00000000", "2510.61000000", "94.16280000", 1749374699999, "236372.69110400", 728, "77.65500000", "194933.71138300", "0"], [1749374700000, "2510.60000000", "2511.00000000", "2510.59000000", "2511.00000000", "144.04680000", 1749374759999, "361673.82995000", 377, "85.35210000", "214298.73115100", "0"], [1749374760000, "2510.99000000", "2511.00000000", "2510.99000000", "2510.99000000", "14.06840000", 1749374819999, "35325.70941600", 87, "9.77000000", "24532.47000000", "0"], [1749374820000, "2511.00000000", "2511.00000000", "2490.58000000", "2498.71000000", "10148.61020000", 1749374879999, "25357850.80989400", 19766, "4080.96900000", "10191123.79399500", "0"], [1749374880000, "2498.70000000", "2500.30000000", "2496.88000000", "2498.39000000", "798.10040000", 1749374939999, "1994459.47450300", 6601, "388.20320000", "970120.03832100", "0"], [1749374940000, "2498.40000000", "2499.49000000", "2496.24000000", "2499.40000000", "722.49080000", 1749374999999, "1804838.71859000", 4665, "347.41890000", "867892.74117800", "0"], [1749375000000, "2499.40000000", "2500.80000000", "2495.83000000", "2499.73000000", "1181.89020000", 1749375059999, "2953586.12207600", 5582, "629.20910000", "1572374.30245800", "0"], [1749375060000, "2499.73000000", "2500.90000000", "2499.10000000", "2500.33000000", "381.51420000", 1749375119999, "953875.26831000", 2242, "194.73100000", "486835.99914000", "0"], [1749375120000, "2500.33000000", "2500.33000000", "2496.85000000", "2497.34000000", "400.81270000", 1749375179999, "1001368.62999500", 2846, "178.67530000", "446390.45842900", "0"], [1749375180000, "2497.33000000", "2500.36000000", "2496.43000000", "2498.77000000", "589.94860000", 1749375239999, "1474125.13817200", 3017, "450.51200000", "1125795.09926200", "0"], [1749375240000, "2498.77000000", "2500.30000000", "2498.22000000", "2500.30000000", "511.64100000", 1749375299999, "1278793.35732200", 2062, "388.39890000", "970772.06444000", "0"], [1749375300000, "2500.30000000", "2501.68000000", "2500.14000000", "2500.84000000", "194.21150000", 1749375359999, "485679.37411100", 2143, "116.32150000", "290894.90473800", "0"], [1749375360000, "2500.84000000", "2501.40000000", "2499.54000000", "2499.89000000", "154.89460000", 1749375419999, "387300.18922700", 1786, "53.15470000", "132916.18952900", "0"], [1749375420000, "2499.90000000", "2499.90000000", "2498.80000000", "2498.84000000", "158.09760000", 1749375479999, "395123.78150800", 1161, "38.12090000", "95267.70776400", "0"], [1749375480000, "2498.84000000", "2499.10000000", "2498.06000000", "2499.09000000", "190.42320000", 1749375539999, "475760.79178400", 1264, "156.38030000", "390705.95295600", "0"], [1749375540000, "2499.10000000", "2501.97000000", "2498.50000000", "2499.07000000", "529.83860000", 1749375599999, "1324477.65199700", 1844, "209.40510000", "523491.60445500", "0"], [1749375600000, "2499.07000000", "2500.70000000", "2498.99000000", "2499.75000000", "366.56380000", 1749375659999, "916218.35341900", 1746, "130.74670000", "326795.41241600", "0"], [1749375660000, "2499.75000000", "2499.94000000", "2498.99000000", "2499.37000000", "202.65540000", 1749375719999, "506558.98965000", 1014, "108.24860000", "270587.84000000", "0"], [1749375720000, "2499.38000000", "2499.50000000", "2499.01000000", "2499.02000000", "103.65700000", 1749375779999, "259071.82094800", 868, "56.45270000", "141091.11397100", "0"], [1749375780000, "2499.02000000", "2499.03000000", "2498.00000000", "2498.00000000", "167.73940000", 1749375839999, "419107.98429400", 711, "53.57260000", "133868.96752200", "0"], [1749375840000, "2498.01000000", "2498.22000000", "2496.71000000", "2496.71000000", "172.76510000", 1749375899999, "431571.09771400", 1050, "115.24860000", "287900.83972000", "0"], [1749375900000, "2496.71000000", "2498.09000000", "2495.63000000", "2498.09000000", "413.40190000", 1749375959999, "1032278.75211200", 1736, "145.90240000", "364302.33202100", "0"], [1749375960000, "2498.10000000", "2500.00000000", "2498.09000000", "2499.09000000", "386.16220000", 1749376019999, "965176.80596600", 1328, "219.21150000", "547868.01737700", "0"], [1749376020000, "2499.09000000", "2499.10000000", "2497.39000000", "2497.51000000", "174.97970000", 1749376079999, "437121.59255700", 1466, "111.37570000", "278219.11943400", "0"], [1749376080000, "2497.50000000", "2499.90000000", "2497.50000000", "2499.89000000", "98.90960000", 1749376139999, "247183.09921500", 1082, "84.03980000", "210018.41436600", "0"], [1749376140000, "2499.89000000", "2500.70000000", "2499.49000000", "2500.10000000", "283.99510000", 1749376199999, "710042.63072300", 1415, "175.69480000", "439246.73700500", "0"], [1749376200000, "2500.10000000", "2500.90000000", "2500.00000000", "2500.71000000", "183.50360000", 1749376259999, "458855.41578500", 809, "112.59520000", "281544.54809700", "0"], [1749376260000, "2500.71000000", "2501.00000000", "2500.12000000", "2500.21000000", "208.03990000", 1749376319999, "520254.15880100", 672, "182.00390000", "455148.08692200", "0"], [1749376320000, "2500.21000000", "2500.21000000", "2500.12000000", "2500.12000000", "54.93400000", 1749376379999, "137346.07771300", 169, "12.45340000", "31136.10433400", "0"], [1749376380000, "2500.13000000", "2501.18000000", "2500.12000000", "2500.70000000", "140.63710000", 1749376439999, "351672.44201200", 835, "115.85120000", "289686.32996800", "0"], [1749376440000, "2500.70000000", "2500.70000000", "2499.60000000", "2500.09000000", "120.00350000", 1749376499999, "300005.05421300", 915, "92.37200000", "230919.14570700", "0"], [1749376500000, "2500.09000000", "2500.10000000", "2499.05000000", "2499.99000000", "639.09550000", 1749376559999, "1597558.82828800", 686, "105.43250000", "263555.57903800", "0"], [1749376560000, "2499.99000000", "2500.00000000", "2499.68000000", "2499.88000000", "21.22620000", 1749376619999, "53061.41320600", 237, "15.04170000", "37601.14927600", "0"], [1749376620000, "2499.89000000", "2499.89000000", "2499.30000000", "2499.58000000", "103.11960000", 1749376679999, "257749.35334000", 527, "61.04000000", "152572.38009100", "0"], [1749376680000, "2499.58000000", "2499.58000000", "2498.29000000", "2498.29000000", "47.02600000", 1749376739999, "117519.78138200", 1041, "15.20840000", "38007.83975600", "0"], [1749376740000, "2498.29000000", "2498.30000000", "2497.30000000", "2497.48000000", "272.55320000", 1749376799999, "680722.50437600", 703, "62.04790000", "154959.53151200", "0"], [1749376800000, "2497.48000000", "2498.90000000", "2497.26000000", "2498.19000000", "408.47390000", 1749376859999, "1020214.01296200", 1428, "350.41340000", "875163.04732300", "0"], [1749376860000, "2498.19000000", "2498.90000000", "2497.48000000", "2497.49000000", "211.61660000", 1749376919999, "528654.27214000", 1533, "68.75310000", "171762.16100000", "0"], [1749376920000, "2497.49000000", "2497.49000000", "2496.20000000", "2496.92000000", "263.04390000", 1749376979999, "656738.51264900", 1142, "54.47950000", "136013.56573600", "0"], [1749376980000, "2496.92000000", "2497.48000000", "2496.60000000", "2496.85000000", "240.73500000", 1749377039999, "601130.42585600", 1096, "83.63490000", "208835.02616600", "0"], [1749377040000, "2496.84000000", "2496.84000000", "2495.60000000", "2495.61000000", "201.41980000", 1749377099999, "502782.58644600", 1093, "77.51760000", "193504.99361200", "0"], [1749377100000, "2495.61000000", "2496.79000000", "2495.36000000", "2496.41000000", "276.44670000", 1749377159999, "689964.75956600", 1196, "133.87980000", "334167.67330900", "0"], [1749377160000, "2496.41000000", "2496.41000000", "2495.49000000", "2496.08000000", "73.72960000", 1749377219999, "184026.59841300", 773, "31.64790000", "78987.94801800", "0"], [1749377220000, "2496.07000000", "2496.07000000", "2493.56000000", "2493.79000000", "460.24750000", 1749377279999, "1148043.94553100", 1604, "156.74540000", "390942.67560300", "0"], [1749377280000, "2493.78000000", "2493.79000000", "2492.00000000", "2493.02000000", "1395.97940000", 1749377339999, "3479801.29417300", 3031, "512.73510000", "1277963.52993300", "0"], [1749377340000, "2493.02000000", "2493.03000000", "2492.09000000", "2492.28000000", "222.71000000", 1749377399999, "555085.23387200", 852, "46.61970000", "116196.84851800", "0"], [1749377400000, "2492.28000000", "2494.69000000", "2492.27000000", "2493.30000000", "434.26680000", 1749377459999, "1082881.75113900", 1869, "376.84110000", "939680.05897500", "0"], [1749377460000, "2493.30000000", "2493.97000000", "2492.82000000", "2493.97000000", "257.88900000", 1749377519999, "642991.45865700", 1322, "219.94800000", "548398.34371100", "0"], [1749377520000, "2493.96000000", "2495.37000000", "2493.96000000", "2493.97000000", "151.06860000", 1749377579999, "376848.47956800", 1343, "79.53200000", "198402.63230800", "0"], [1749377580000, "2493.97000000", "2493.97000000", "2493.10000000", "2493.51000000", "104.77720000", 1749377639999, "261268.23357100", 1141, "40.26380000", "100395.17668800", "0"], [1749377640000, "2493.51000000", "2493.51000000", "2492.46000000", "2492.91000000", "182.51120000", 1749377699999, "454954.58804600", 1071, "116.44290000", "290254.63676800", "0"], [1749377700000, "2492.90000000", "2495.46000000", "2492.74000000", "2494.91000000", "253.92390000", 1749377759999, "633365.50656000", 1847, "164.87190000", "411272.28644200", "0"], [1749377760000, "2494.91000000", "2495.29000000", "2494.33000000", "2495.29000000", "287.66520000", 1749377819999, "717700.69523200", 1188, "121.63600000", "303471.45710200", "0"], [1749377820000, "2495.29000000", "2496.47000000", "2495.28000000", "2496.29000000", "271.84530000", 1749377879999, "678600.57140800", 1022, "103.83970000", "259192.10418800", "0"], [1749377880000, "2496.29000000", "2496.60000000", "2495.92000000", "2495.99000000", "146.28550000", 1749377939999, "365149.61198400", 737, "33.73690000", "84213.23352500", "0"], [1749377940000, "2495.98000000", "2496.21000000", "2495.90000000", "2495.91000000", "73.54420000", 1749377999999, "183577.61004200", 257, "35.91680000", "89655.16137900", "0"], [1749378000000, "2495.90000000", "2495.90000000", "2495.13000000", "2495.13000000", "103.53330000", 1749378059999, "258378.29425700", 711, "8.02600000", "20028.57325600", "0"], [1749378060000, "2495.14000000", "2495.14000000", "2494.70000000", "2495.10000000", "127.74120000", 1749378119999, "318699.78967300", 455, "77.89820000", "194338.12762500", "0"], [1749378120000, "2495.10000000", "2495.61000000", "2494.73000000", "2494.74000000", "94.27950000", 1749378179999, "235247.65725000", 675, "73.65440000", "183780.76626600", "0"], [1749378180000, "2494.73000000", "2495.33000000", "2494.73000000", "2494.90000000", "96.92950000", 1749378239999, "241841.02824900", 562, "60.63820000", "151288.65771700", "0"], [1749378240000, "2494.90000000", "2494.90000000", "2493.26000000", "2493.44000000", "110.46940000", 1749378299999, "275500.92820200", 915, "9.81250000", "24468.31080400", "0"], [1749378300000, "2493.43000000", "2493.44000000", "2493.20000000", "2493.21000000", "36.85870000", 1749378359999, "91899.73750200", 342, "20.10660000", "50131.18645100", "0"], [1749378360000, "2493.20000000", "2493.20000000", "2492.91000000", "2493.05000000", "25.78430000", 1749378419999, "64281.65829700", 288, "10.10630000", "25195.11031600", "0"], [1749378420000, "2493.06000000", "2493.40000000", "2492.84000000", "2492.85000000", "174.85040000", 1749378479999, "435915.24193000", 588, "134.04430000", "334186.26673000", "0"], [1749378480000, "2492.84000000", "2494.70000000", "2492.84000000", "2494.69000000", "214.94670000", 1749378539999, "535959.61417100", 1149, "168.36940000", "419842.70106900", "0"], [1749378540000, "2494.69000000", "2494.69000000", "2493.50000000", "2493.50000000", "86.39140000", 1749378599999, "215459.44167900", 629, "4.56310000", "11378.64376500", "0"], [1749378600000, "2493.50000000", "2494.76000000", "2493.50000000", "2494.76000000", "196.57090000", 1749378659999, "490233.35806500", 717, "192.17560000", "479269.95366800", "0"], [1749378660000, "2494.76000000", "2494.99000000", "2494.40000000", "2494.92000000", "105.83570000", 1749378719999, "264029.56006900", 850, "90.07140000", "224701.20478500", "0"], [1749378720000, "2494.91000000", "2496.40000000", "2494.91000000", "2496.13000000", "230.19480000", 1749378779999, "574469.26025800", 1001, "222.80310000", "556017.70931600", "0"], [1749378780000, "2496.12000000", "2496.46000000", "2496.12000000", "2496.15000000", "91.82560000", 1749378839999, "229224.80483900", 487, "69.73020000", "174067.88325300", "0"], [1749378840000, "2496.15000000", "2496.15000000", "2495.56000000", "2495.94000000", "118.37020000", 1749378899999, "295438.11709300", 628, "49.00220000", "122298.84229600", "0"], [1749378900000, "2495.94000000", "2496.88000000", "2495.93000000", "2496.88000000", "114.56800000", 1749378959999, "285996.01906200", 593, "113.40190000", "283085.13992900", "0"], [1749378960000, "2496.87000000", "2497.86000000", "2496.87000000", "2497.50000000", "157.85480000", 1749379019999, "394248.89694900", 969, "110.05780000", "274867.45835800", "0"], [1749379020000, "2497.51000000", "2498.89000000", "2497.50000000", "2498.79000000", "107.65990000", 1749379079999, "268975.15309800", 826, "91.77600000", "229286.64126900", "0"], [1749379080000, "2498.80000000", "2499.75000000", "2498.80000000", "2499.71000000", "176.14600000", 1749379139999, "440261.01918700", 880, "140.04790000", "350028.85806300", "0"], [1749379140000, "2499.71000000", "2499.73000000", "2499.60000000", "2499.61000000", "100.70070000", 1749379199999, "251717.44361700", 251, "35.03310000", "87569.59723400", "0"], [1749379200000, "2499.61000000", "2500.51000000", "2499.30000000", "2500.51000000", "361.79120000", 1749379259999, "904386.20046100", 1185, "206.38390000", "515883.03957800", "0"], [1749379260000, "2500.50000000", "2501.00000000", "2499.20000000", "2499.21000000", "402.25070000", 1749379319999, "1005805.82379800", 1231, "285.99500000", "715134.00722400", "0"], [1749379320000, "2499.21000000", "2499.79000000", "2499.21000000", "2499.56000000", "141.89940000", 1749379379999, "354675.79193500", 663, "50.53890000", "126314.87773200", "0"], [1749379380000, "2499.57000000", "2500.69000000", "2499.57000000", "2500.18000000", "367.96690000", 1749379439999, "920049.24863200", 1279, "133.55780000", "333905.81092300", "0"], [1749379440000, "2500.19000000", "2503.64000000", "2500.19000000", "2501.41000000", "1358.62270000", 1749379499999, "3399543.23664000", 2219, "1116.45140000", "2793719.34728000", "0"], [1749379500000, "2501.40000000", "2502.39000000", "2500.40000000", "2500.62000000", "455.17330000", 1749379559999, "1138690.84577800", 1389, "227.65240000", "569513.45672100", "0"], [1749379560000, "2500.62000000", "2500.62000000", "2499.50000000", "2499.90000000", "179.59530000", 1749379619999, "448963.49912000", 1187, "120.96390000", "302375.60031900", "0"], [1749379620000, "2499.90000000", "2501.07000000", "2499.55000000", "2501.06000000", "157.37070000", 1749379679999, "393464.23440000", 836, "82.50010000", "206294.05626500", "0"], [1749379680000, "2501.07000000", "2501.16000000", "2499.61000000", "2499.90000000", "355.72890000", 1749379739999, "889422.58616400", 1476, "188.88390000", "472193.55710700", "0"], [1749379740000, "2499.90000000", "2501.83000000", "2499.90000000", "2500.73000000", "185.45280000", 1749379799999, "463828.41585600", 1400, "104.42560000", "261167.73835600", "0"], [1749379800000, "2500.73000000", "2501.23000000", "2500.50000000", "2501.23000000", "62.98950000", 1749379859999, "157525.02395400", 592, "39.10490000", "97793.21968100", "0"], [1749379860000, "2501.23000000", "2502.20000000", "2501.22000000", "2501.68000000", "92.71700000", 1749379919999, "231951.56863800", 870, "60.81160000", "152124.48921400", "0"], [1749379920000, "2501.68000000", "2502.19000000", "2501.67000000", "2502.01000000", "51.05830000", 1749379979999, "127745.32455500", 480, "42.40970000", "106105.44414000", "0"], [1749379980000, "2502.00000000", "2503.79000000", "2502.00000000", "2503.78000000", "218.91640000", 1749380039999, "547941.12260000", 1476, "184.24110000", "461149.23047400", "0"], [1749380040000, "2503.79000000", "2503.79000000", "2503.02000000", "2503.29000000", "70.61870000", 1749380099999, "176778.87903300", 824, "26.94990000", "67460.27708200", "0"], [1749380100000, "2503.30000000", "2503.49000000", "2503.07000000", "2503.48000000", "183.88920000", 1749380159999, "460308.74397900", 452, "139.55970000", "349347.23237700", "0"], [1749380160000, "2503.48000000", "2504.20000000", "2503.48000000", "2503.51000000", "101.06410000", 1749380219999, "253054.45743300", 934, "56.37760000", "141155.48906800", "0"], [1749380220000, "2503.51000000", "2504.08000000", "2502.67000000", "2503.38000000", "370.68800000", 1749380279999, "927942.98397000", 1014, "181.77130000", "455047.70411400", "0"], [1749380280000, "2503.38000000", "2504.14000000", "2503.36000000", "2503.36000000", "58.45330000", 1749380339999, "146353.93522700", 841, "46.49070000", "116402.83316600", "0"], [1749380340000, "2503.36000000", "2503.36000000", "2502.70000000", "2503.04000000", "22.43980000", 1749380399999, "56165.99046500", 548, "12.12060000", "30336.05177000", "0"], [1749380400000, "2503.04000000", "2503.66000000", "2503.00000000", "2503.19000000", "107.73570000", 1749380459999, "269683.59870700", 776, "93.00890000", "232819.03156000", "0"], [1749380460000, "2503.19000000", "2504.80000000", "2503.19000000", "2504.80000000", "155.15340000", 1749380519999, "388534.50639300", 987, "146.23090000", "366189.49801900", "0"], [1749380520000, "2504.79000000", "2505.47000000", "2503.94000000", "2505.39000000", "238.69880000", 1749380579999, "597852.95483000", 1435, "93.60110000", "234447.69275200", "0"], [1749380580000, "2505.39000000", "2507.08000000", "2505.39000000", "2506.43000000", "443.79290000", 1749380639999, "1112387.19026000", 2213, "317.00090000", "794567.08228700", "0"], [1749380640000, "2506.43000000", "2507.87000000", "2505.31000000", "2507.70000000", "320.86540000", 1749380699999, "804118.65207800", 1930, "255.68900000", "640794.72357300", "0"], [1749380700000, "2507.70000000", "2508.00000000", "2506.30000000", "2506.31000000", "149.56330000", 1749380759999, "374944.96787900", 1043, "55.88470000", "140101.20566500", "0"], [1749380760000, "2506.31000000", "2507.30000000", "2506.30000000", "2507.30000000", "53.09840000", 1749380819999, "133100.50061800", 524, "49.81960000", "124881.43195000", "0"], [1749380820000, "2507.30000000", "2507.48000000", "2506.68000000", "2506.81000000", "232.51270000", 1749380879999, "582932.25713500", 661, "28.49860000", "71449.74078500", "0"], [1749380880000, "2506.81000000", "2506.81000000", "2506.00000000", "2506.19000000", "72.10270000", 1749380939999, "180722.55641900", 498, "23.31210000", "58423.69563300", "0"], [1749380940000, "2506.20000000", "2506.20000000", "2504.81000000", "2505.27000000", "100.79970000", 1749380999999, "252527.90360900", 969, "64.94620000", "162694.44598500", "0"], [1749381000000, "2505.27000000", "2505.27000000", "2504.74000000", "2504.75000000", "26.13090000", 1749381059999, "65457.44226200", 232, "12.46630000", "31227.21907200", "0"], [1749381060000, "2504.75000000", "2505.04000000", "2504.54000000", "2504.92000000", "45.93080000", 1749381119999, "115046.55803800", 500, "37.76810000", "94600.63387700", "0"], [1749381120000, "2504.92000000", "2504.92000000", "2504.71000000", "2504.71000000", "23.63570000", 1749381179999, "59205.35068400", 193, "12.36390000", "30970.55054700", "0"], [1749381180000, "2504.71000000", "2504.92000000", "2504.70000000", "2504.92000000", "49.41120000", 1749381239999, "123764.19483100", 238, "43.81590000", "109749.42037300", "0"], [1749381240000, "2504.92000000", "2504.92000000", "2504.71000000", "2504.72000000", "50.13490000", 1749381299999, "125583.22153500", 184, "9.60620000", "24062.70824400", "0"], [1749381300000, "2504.72000000", "2505.45000000", "2504.71000000", "2505.01000000", "110.72900000", 1749381359999, "277384.53194000", 569, "86.37220000", "216363.79599800", "0"], [1749381360000, "2505.01000000", "2505.18000000", "2504.80000000", "2505.17000000", "56.19770000", 1749381419999, "140771.71946700", 416, "49.09570000", "122981.61532300", "0"], [1749381420000, "2505.18000000", "2506.90000000", "2505.18000000", "2506.70000000", "127.47300000", 1749381479999, "319467.60289600", 1099, "113.51020000", "284465.98953600", "0"], [1749381480000, "2506.70000000", "2507.10000000", "2506.69000000", "2506.98000000", "111.87980000", 1749381539999, "280468.24635100", 331, "93.36380000", "234048.51924000", "0"], [1749381540000, "2506.98000000", "2506.98000000", "2505.88000000", "2506.29000000", "67.32890000", 1749381599999, "168741.69837800", 626, "23.50570000", "58906.34893600", "0"], [1749381600000, "2506.30000000", "2506.40000000", "2505.80000000", "2506.39000000", "28.09820000", 1749381659999, "70420.66937600", 475, "22.27330000", "55822.36981400", "0"], [1749381660000, "2506.40000000", "2506.57000000", "2505.89000000", "2506.20000000", "86.37950000", 1749381719999, "216479.85843800", 671, "59.22450000", "148420.06867300", "0"], [1749381720000, "2506.20000000", "2515.20000000", "2506.03000000", "2514.42000000", "1953.75170000", 1749381779999, "4908600.17678300", 4623, "1266.60390000", "3180864.17172800", "0"], [1749381780000, "2514.43000000", "2514.66000000", "2508.70000000", "2511.00000000", "644.60850000", 1749381839999, "1619062.60599200", 2908, "188.11210000", "472432.65561800", "0"], [1749381840000, "2511.00000000", "2511.30000000", "2510.48000000", "2510.81000000", "163.34950000", 1749381899999, "410168.22992700", 957, "74.86470000", "187982.36337300", "0"], [1749381900000, "2510.80000000", "2510.81000000", "2509.65000000", "2509.66000000", "298.24450000", 1749381959999, "748589.27997000", 919, "124.17290000", "311668.76088200", "0"], [1749381960000, "2509.66000000", "2511.33000000", "2509.65000000", "2511.08000000", "337.19210000", 1749382019999, "846483.08287000", 565, "336.01970000", "843539.81468100", "0"], [1749382020000, "2511.08000000", "2512.10000000", "2510.90000000", "2511.99000000", "138.73760000", 1749382079999, "348466.45641900", 1371, "70.43730000", "176903.90044800", "0"], [1749382080000, "2511.98000000", "2511.99000000", "2511.00000000", "2511.26000000", "180.13720000", 1749382139999, "452354.80528600", 812, "137.95270000", "346422.00720500", "0"], [1749382140000, "2511.25000000", "2511.26000000", "2510.60000000", "2511.20000000", "114.85370000", 1749382199999, "288385.62556600", 654, "37.50830000", "94179.88021900", "0"], [1749382200000, "2511.20000000", "2513.40000000", "2511.20000000", "2511.42000000", "148.95980000", 1749382259999, "374240.36286300", 2071, "76.51530000", "192225.39714900", "0"], [1749382260000, "2511.43000000", "2511.60000000", "2510.11000000", "2511.29000000", "78.48230000", 1749382319999, "197058.79828900", 1277, "48.90750000", "122803.84139800", "0"], [1749382320000, "2511.29000000", "2511.53000000", "2510.60000000", "2511.07000000", "124.63300000", 1749382379999, "312969.69472200", 1005, "64.80190000", "162723.98388300", "0"], [1749382380000, "2511.08000000", "2513.01000000", "2511.07000000", "2513.00000000", "249.78570000", 1749382439999, "627528.35818600", 1329, "146.42990000", "367875.46360900", "0"], [1749382440000, "2513.00000000", "2514.69000000", "2512.20000000", "2514.51000000", "685.26660000", 1749382499999, "1722274.84797700", 1789, "508.99540000", "1279270.48072400", "0"], [1749382500000, "2514.51000000", "2514.64000000", "2513.81000000", "2514.53000000", "153.61990000", 1749382559999, "386231.50772400", 871, "68.72430000", "172790.61688400", "0"], [1749382560000, "2514.53000000", "2517.00000000", "2514.53000000", "2516.72000000", "389.25840000", 1749382619999, "979392.83388300", 2904, "283.20710000", "712545.36568700", "0"], [1749382620000, "2516.72000000", "2516.72000000", "2515.50000000", "2515.50000000", "239.80250000", 1749382679999, "603371.90885800", 1098, "133.91060000", "336939.34876200", "0"], [1749382680000, "2515.50000000", "2516.30000000", "2515.20000000", "2515.31000000", "105.60510000", 1749382739999, "265672.61478000", 1106, "46.62200000", "117287.87740200", "0"], [1749382740000, "2515.30000000", "2515.90000000", "2514.91000000", "2515.70000000", "402.00130000", 1749382799999, "1011062.84356600", 781, "39.97100000", "100543.09966200", "0"], [1749382800000, "2515.71000000", "2516.29000000", "2515.01000000", "2515.12000000", "55.38950000", 1749382859999, "139323.52457100", 934, "36.59090000", "92034.22393600", "0"], [1749382860000, "2515.13000000", "2515.13000000", "2514.27000000", "2514.99000000", "100.55670000", 1749382919999, "252867.21942000", 796, "19.81350000", "49823.87463400", "0"], [1749382920000, "2515.00000000", "2515.00000000", "2514.01000000", "2514.47000000", "172.01360000", 1749382979999, "432496.68615900", 915, "98.42900000", "247473.16811700", "0"], [1749382980000, "2514.46000000", "2514.64000000", "2514.29000000", "2514.30000000", "118.02050000", 1749383039999, "296770.33038500", 444, "45.54400000", "114520.76726300", "0"], [1749383040000, "2514.29000000", "2514.30000000", "2514.00000000", "2514.02000000", "74.66540000", 1749383099999, "187718.98226800", 344, "28.33420000", "71232.93376100", "0"], [1749383100000, "2514.01000000", "2515.00000000", "2514.01000000", "2514.87000000", "43.24710000", 1749383159999, "108741.60514900", 681, "38.08970000", "95771.44078600", "0"], [1749383160000, "2514.87000000", "2515.85000000", "2514.86000000", "2515.62000000", "85.52020000", 1749383219999, "215114.15968100", 900, "70.75440000", "177969.72044500", "0"], [1749383220000, "2515.62000000", "2515.85000000", "2514.86000000", "2514.87000000", "45.62310000", 1749383279999, "114762.54031600", 685, "28.33820000", "71285.04901300", "0"], [1749383280000, "2514.87000000", "2516.47000000", "2514.87000000", "2515.90000000", "67.70750000", 1749383339999, "170341.08580600", 1610, "51.01470000", "128340.04124400", "0"], [1749383340000, "2515.89000000", "2516.10000000", "2514.75000000", "2515.81000000", "72.78330000", 1749383399999, "183084.54213800", 1479, "40.91940000", "102932.57906600", "0"], [1749383400000, "2515.81000000", "2515.86000000", "2514.30000000", "2515.14000000", "220.12880000", 1749383459999, "553628.28681200", 1239, "63.53530000", "159788.77243700", "0"], [1749383460000, "2515.15000000", "2515.15000000", "2514.30000000", "2514.31000000", "112.86260000", 1749383519999, "283824.23825600", 802, "45.26140000", "113816.34749900", "0"], [1749383520000, "2514.30000000", "2514.49000000", "2514.16000000", "2514.22000000", "41.78980000", 1749383579999, "105070.26056500", 338, "22.84510000", "57438.48335000", "0"], [1749383580000, "2514.22000000", "2514.89000000", "2514.21000000", "2514.40000000", "65.80180000", 1749383639999, "165452.66023100", 639, "38.53900000", "96901.04880900", "0"], [1749383640000, "2514.40000000", "2514.61000000", "2514.40000000", "2514.50000000", "76.04630000", 1749383699999, "191222.03990600", 292, "40.52820000", "101908.48647400", "0"], [1749383700000, "2514.51000000", "2514.52000000", "2514.21000000", "2514.51000000", "40.83000000", 1749383759999, "102666.23128400", 355, "27.38660000", "68863.27999500", "0"], [1749383760000, "2514.52000000", "2514.52000000", "2514.22000000", "2514.49000000", "66.82780000", 1749383819999, "168027.68745500", 441, "51.37900000", "129182.45042600", "0"], [1749383820000, "2514.49000000", "2514.49000000", "2512.62000000", "2512.63000000", "61.26530000", 1749383879999, "153995.93207700", 860, "7.48310000", "18807.31596500", "0"], [1749383880000, "2512.62000000", "2513.05000000", "2512.11000000", "2513.05000000", "234.84390000", 1749383939999, "590061.84948600", 869, "118.01140000", "296520.37556800", "0"], [1749383940000, "2513.05000000", "2513.51000000", "2513.05000000", "2513.51000000", "56.71970000", 1749383999999, "142552.23273400", 314, "38.28340000", "96214.26649000", "0"], [1749384000000, "2513.50000000", "2514.44000000", "2513.49000000", "2513.50000000", "373.67660000", 1749384059999, "939353.59734900", 829, "274.25450000", "689409.73237600", "0"], [1749384060000, "2513.49000000", "2513.54000000", "2513.21000000", "2513.29000000", "76.55590000", 1749384119999, "192418.65752500", 451, "46.67290000", "117308.67924200", "0"], [1749384120000, "2513.29000000", "2513.29000000", "2511.91000000", "2511.92000000", "143.38230000", 1749384179999, "360249.22791700", 911, "35.71960000", "89746.89737100", "0"], [1749384180000, "2511.91000000", "2511.92000000", "2510.10000000", "2510.47000000", "338.77180000", 1749384239999, "850531.95828500", 1553, "124.31140000", "312078.59027300", "0"], [1749384240000, "2510.47000000", "2511.56000000", "2510.46000000", "2510.81000000", "98.35120000", 1749384299999, "246957.11810500", 845, "74.90120000", "188067.24060500", "0"], [1749384300000, "2510.81000000", "2511.42000000", "2510.60000000", "2510.60000000", "122.13170000", 1749384359999, "306689.18541900", 677, "94.22570000", "236613.77051500", "0"], [1749384360000, "2510.60000000", "2510.61000000", "2508.78000000", "2510.27000000", "557.28340000", 1749384419999, "1398505.88235600", 1446, "134.20540000", "336778.24487200", "0"], [1749384420000, "2510.27000000", "2510.50000000", "2510.00000000", "2510.50000000", "236.24590000", 1749384479999, "593033.96277000", 509, "169.68930000", "425963.07899400", "0"], [1749384480000, "2510.49000000", "2512.00000000", "2510.49000000", "2511.80000000", "137.49020000", 1749384539999, "345263.97255000", 949, "122.25590000", "306999.73399300", "0"], [1749384540000, "2511.80000000", "2511.93000000", "2511.79000000", "2511.93000000", "26.86550000", 1749384599999, "67480.96681100", 204, "19.53800000", "49075.65125600", "0"], [1749384600000, "2511.93000000", "2511.93000000", "2511.19000000", "2511.50000000", "155.04260000", 1749384659999, "389388.31103300", 577, "24.81050000", "62309.88534700", "0"], [1749384660000, "2511.49000000", "2512.98000000", "2511.49000000", "2512.98000000", "135.38440000", 1749384719999, "340106.89104900", 821, "131.44480000", "330210.13622700", "0"], [1749384720000, "2512.97000000", "2512.97000000", "2511.92000000", "2512.29000000", "81.05940000", 1749384779999, "203633.57581100", 594, "29.14310000", "73211.05693900", "0"], [1749384780000, "2512.29000000", "2513.81000000", "2512.29000000", "2513.47000000", "93.10230000", 1749384839999, "233996.86103400", 878, "72.13580000", "181293.60428300", "0"], [1749384840000, "2513.48000000", "2514.45000000", "2513.47000000", "2513.99000000", "171.86130000", 1749384899999, "432050.20439500", 822, "144.19610000", "362500.16550400", "0"], [1749384900000, "2514.00000000", "2514.30000000", "2513.90000000", "2514.18000000", "142.41830000", 1749384959999, "358043.82958300", 579, "55.70140000", "140036.51035000", "0"], [1749384960000, "2514.19000000", "2514.19000000", "2513.01000000", "2513.16000000", "129.82500000", 1749385019999, "326345.00778700", 735, "22.69790000", "57051.40246100", "0"], [1749385020000, "2513.17000000", "2513.94000000", "2513.14000000", "2513.14000000", "81.52360000", 1749385079999, "204903.34569500", 955, "61.89230000", "155558.55689000", "0"], [1749385080000, "2513.14000000", "2513.64000000", "2512.88000000", "2513.44000000", "31.14380000", 1749385139999, "78273.88574600", 701, "13.22660000", "33241.82369900", "0"], [1749385140000, "2513.44000000", "2513.44000000", "2512.19000000", "2512.19000000", "108.55950000", 1749385199999, "272777.15342200", 456, "11.07310000", "27825.16186600", "0"], [1749385200000, "2512.19000000", "2512.20000000", "2511.93000000", "2511.94000000", "16.88620000", 1749385259999, "42420.15720700", 237, "5.29230000", "13295.12331700", "0"], [1749385260000, "2511.93000000", "2511.94000000", "2509.28000000", "2509.29000000", "152.60650000", 1749385319999, "383134.72922000", 907, "19.48480000", "48921.55702300", "0"], [1749385320000, "2509.29000000", "2509.29000000", "2508.30000000", "2508.90000000", "312.88310000", 1749385379999, "784919.32534200", 1037, "148.33380000", "372105.89548600", "0"], [1749385380000, "2508.89000000", "2508.90000000", "2508.60000000", "2508.88000000", "61.39530000", 1749385439999, "154023.98145000", 338, "34.07190000", "85475.79933500", "0"], [1749385440000, "2508.87000000", "2509.80000000", "2508.87000000", "2509.10000000", "139.80030000", 1749385499999, "350799.88082200", 820, "118.71520000", "297889.56847800", "0"], [1749385500000, "2509.11000000", "2509.11000000", "2508.70000000", "2508.71000000", "29.26980000", 1749385559999, "73433.37216600", 532, "13.89480000", "34859.31045300", "0"], [1749385560000, "2508.70000000", "2508.70000000", "2506.94000000", "2507.70000000", "260.36970000", 1749385619999, "652880.34969700", 1346, "104.09150000", "261003.35154600", "0"], [1749385620000, "2507.70000000", "2508.49000000", "2506.86000000", "2508.49000000", "202.89390000", 1749385679999, "508700.85869700", 1455, "74.34360000", "186399.08995100", "0"], [1749385680000, "2508.50000000", "2509.80000000", "2507.57000000", "2507.77000000", "153.80190000", 1749385739999, "385834.60565700", 1829, "78.41450000", "196706.43489000", "0"], [1749385740000, "2507.77000000", "2508.50000000", "2507.77000000", "2508.50000000", "71.34410000", 1749385799999, "178953.05073700", 418, "39.54220000", "99184.80962100", "0"], [1749385800000, "2508.49000000", "2508.50000000", "2505.52000000", "2505.53000000", "175.62400000", 1749385859999, "440218.23037500", 1726, "42.18360000", "105740.10118100", "0"], [1749385860000, "2505.53000000", "2506.20000000", "2504.96000000", "2505.09000000", "444.02600000", 1749385919999, "1112491.26528200", 1707, "165.53770000", "414807.49362500", "0"], [1749385920000, "2505.10000000", "2505.38000000", "2504.17000000", "2505.38000000", "145.67740000", 1749385979999, "364886.28138500", 1544, "60.13640000", "150638.81689200", "0"], [1749385980000, "2505.37000000", "2505.56000000", "2505.10000000", "2505.39000000", "132.06930000", 1749386039999, "330896.57462700", 839, "47.51900000", "119056.77622700", "0"], [1749386040000, "2505.38000000", "2505.38000000", "2503.99000000", "2504.61000000", "140.63570000", 1749386099999, "352232.36160000", 1631, "74.81700000", "187392.35888900", "0"], [1749386100000, "2504.60000000", "2504.60000000", "2502.52000000", "2502.52000000", "261.22830000", 1749386159999, "653948.85435100", 1331, "54.91300000", "137472.62655900", "0"], [1749386160000, "2502.53000000", "2502.62000000", "2500.21000000", "2500.73000000", "328.90390000", 1749386219999, "822607.96306300", 2243, "164.39860000", "411112.02545600", "0"], [1749386220000, "2500.73000000", "2502.04000000", "2500.73000000", "2502.04000000", "188.92370000", 1749386279999, "472540.28264800", 896, "141.06880000", "352844.86176500", "0"], [1749386280000, "2502.05000000", "2503.43000000", "2502.05000000", "2503.26000000", "100.70230000", 1749386339999, "252018.98375700", 846, "85.29690000", "213464.62375800", "0"], [1749386340000, "2503.26000000", "2503.53000000", "2502.72000000", "2502.73000000", "255.02120000", 1749386399999, "638375.45678600", 561, "199.69330000", "499878.92177500", "0"], [1749386400000, "2502.73000000", "2504.50000000", "2502.72000000", "2504.35000000", "138.53280000", 1749386459999, "346839.49479300", 1137, "129.04920000", "323093.88777700", "0"], [1749386460000, "2504.36000000", "2504.53000000", "2504.10000000", "2504.49000000", "170.10970000", 1749386519999, "425995.19565800", 497, "98.64330000", "247021.33210200", "0"], [1749386520000, "2504.49000000", "2504.69000000", "2503.55000000", "2503.87000000", "99.97600000", 1749386579999, "250358.77079300", 904, "59.49260000", "148983.40702600", "0"], [1749386580000, "2503.87000000", "2504.50000000", "2503.79000000", "2503.80000000", "112.54160000", 1749386639999, "281804.06939300", 573, "32.82580000", "82196.62269400", "0"], [1749386640000, "2503.79000000", "2503.80000000", "2503.57000000", "2503.60000000", "188.08950000", 1749386699999, "470904.75807300", 348, "89.50990000", "224096.77037300", "0"], [1749386700000, "2503.58000000", "2505.10000000", "2503.58000000", "2505.10000000", "59.76560000", 1749386759999, "149660.93362800", 943, "52.48830000", "131433.98587100", "0"], [1749386760000, "2505.09000000", "2506.09000000", "2504.60000000", "2504.60000000", "242.50990000", 1749386819999, "607627.12435900", 777, "154.70130000", "387611.98303000", "0"], [1749386820000, "2504.61000000", "2504.78000000", "2504.01000000", "2504.78000000", "82.27440000", 1749386879999, "206049.81685800", 660, "51.25830000", "128369.13393400", "0"], [1749386880000, "2504.78000000", "2506.00000000", "2504.34000000", "2505.80000000", "214.59780000", 1749386939999, "537646.52389900", 926, "199.32620000", "499385.66063200", "0"], [1749386940000, "2505.79000000", "2507.80000000", "2505.79000000", "2506.99000000", "166.04480000", 1749386999999, "416284.39757800", 1079, "106.63120000", "267307.10986700", "0"], [1749387000000, "2506.99000000", "2507.01000000", "2506.56000000", "2506.60000000", "31.00670000", 1749387059999, "77727.87116600", 518, "18.13030000", "45448.85410400", "0"], [1749387060000, "2506.60000000", "2509.76000000", "2506.51000000", "2509.50000000", "411.55490000", 1749387119999, "1032492.20498900", 1544, "385.93740000", "968228.54416800", "0"], [1749387120000, "2509.51000000", "2510.00000000", "2509.51000000", "2509.94000000", "99.11010000", 1749387179999, "248753.77236200", 545, "52.89900000", "132766.57715500", "0"], [1749387180000, "2509.94000000", "2510.61000000", "2509.60000000", "2509.60000000", "179.56260000", 1749387239999, "450702.77203300", 792, "123.65520000", "310383.22558900", "0"], [1749387240000, "2509.60000000", "2510.50000000", "2509.60000000", "2510.13000000", "125.41410000", 1749387299999, "314808.57375100", 718, "37.31150000", "93644.70150700", "0"], [1749387300000, "2510.13000000", "2510.14000000", "2509.10000000", "2509.11000000", "113.12910000", 1749387359999, "283928.02959900", 491, "7.06400000", "17727.05643500", "0"], [1749387360000, "2509.10000000", "2509.10000000", "2508.20000000", "2508.31000000", "158.62510000", 1749387419999, "397926.22359400", 657, "36.37580000", "91241.86918500", "0"], [1749387420000, "2508.30000000", "2508.31000000", "2507.70000000", "2507.90000000", "142.17360000", 1749387479999, "356558.79446500", 532, "83.66510000", "209811.50222100", "0"], [1749387480000, "2507.90000000", "2507.90000000", "2506.80000000", "2507.19000000", "116.48810000", 1749387539999, "292054.29354700", 521, "39.68610000", "99495.98645300", "0"], [1749387540000, "2507.19000000", "2507.70000000", "2507.19000000", "2507.69000000", "26.53250000", 1749387599999, "66527.18923400", 451, "23.24200000", "58276.18294900", "0"], [1749387600000, "2507.70000000", "2508.01000000", "2507.00000000", "2507.00000000", "36.31040000", 1749387659999, "91054.87094200", 685, "11.85780000", "29736.22885000", "0"], [1749387660000, "2507.01000000", "2507.01000000", "2506.21000000", "2506.21000000", "67.46120000", 1749387719999, "169100.88794300", 439, "48.04010000", "120419.63331100", "0"], [1749387720000, "2506.21000000", "2506.21000000", "2505.81000000", "2505.81000000", "27.85800000", 1749387779999, "69817.02897100", 237, "8.84160000", "22158.78809800", "0"], [1749387780000, "2505.81000000", "2506.90000000", "2505.80000000", "2506.90000000", "87.43070000", 1749387839999, "219121.00278800", 685, "74.78670000", "187431.80102100", "0"], [1749387840000, "2506.90000000", "2507.57000000", "2506.90000000", "2507.39000000", "64.43980000", 1749387899999, "161562.48781300", 553, "48.20490000", "120855.94725400", "0"], [1749387900000, "2507.40000000", "2508.39000000", "2507.39000000", "2508.14000000", "99.97180000", 1749387959999, "250726.17465100", 582, "50.92530000", "127717.48863100", "0"], [1749387960000, "2508.14000000", "2508.14000000", "2506.60000000", "2507.10000000", "60.60650000", 1749388019999, "151972.10701800", 923, "14.05480000", "35237.38205300", "0"], [1749388020000, "2507.10000000", "2508.01000000", "2507.10000000", "2507.58000000", "35.25720000", 1749388079999, "88412.60870000", 728, "18.01430000", "45172.15394000", "0"], [1749388080000, "2507.57000000", "2507.58000000", "2506.57000000", "2506.57000000", "87.19440000", 1749388139999, "218639.57659400", 592, "72.64220000", "182152.52190800", "0"], [1749388140000, "2506.57000000", "2506.90000000", "2506.57000000", "2506.57000000", "29.02540000", 1749388199999, "72760.66005600", 267, "7.55570000", "18940.17342100", "0"], [1749388200000, "2506.56000000", "2506.78000000", "2506.16000000", "2506.16000000", "40.91710000", 1749388259999, "102559.11552700", 357, "10.51250000", "26350.64401500", "0"], [1749388260000, "2506.16000000", "2506.54000000", "2506.08000000", "2506.40000000", "36.01960000", 1749388319999, "90273.35312200", 383, "18.36420000", "46024.35629800", "0"], [1749388320000, "2506.41000000", "2508.00000000", "2506.40000000", "2508.00000000", "41.57020000", 1749388379999, "104227.41362800", 755, "36.05710000", "90404.53431700", "0"], [1749388380000, "2507.99000000", "2508.47000000", "2507.30000000", "2507.31000000", "89.91020000", 1749388439999, "225467.46509800", 699, "57.95360000", "145333.71803200", "0"], [1749388440000, "2507.31000000", "2507.46000000", "2506.80000000", "2506.96000000", "24.52630000", 1749388499999, "61490.90681300", 457, "6.45290000", "16178.63129500", "0"], [1749388500000, "2506.96000000", "2507.93000000", "2506.96000000", "2507.80000000", "53.13870000", 1749388559999, "133246.38965000", 781, "46.96040000", "117753.73586700", "0"], [1749388560000, "2507.79000000", "2508.00000000", "2506.56000000", "2507.20000000", "77.64570000", 1749388619999, "194676.61134600", 1152, "41.75650000", "104690.41114200", "0"], [1749388620000, "2507.20000000", "2507.20000000", "2506.56000000", "2506.56000000", "189.21610000", 1749388679999, "474344.64690100", 763, "155.70520000", "390332.68581700", "0"], [1749388680000, "2506.57000000", "2508.00000000", "2506.01000000", "2508.00000000", "123.29920000", 1749388739999, "309110.59558200", 1163, "30.37930000", "76162.76399300", "0"], [1749388740000, "2507.99000000", "2508.90000000", "2507.99000000", "2508.12000000", "50.63100000", 1749388799999, "127000.31531900", 827, "33.97760000", "85223.91071100", "0"], [1749388800000, "2508.12000000", "2508.12000000", "2506.70000000", "2506.86000000", "93.06220000", 1749388859999, "233355.31657400", 773, "8.92510000", "22378.51230000", "0"], [1749388860000, "2506.86000000", "2506.90000000", "2506.40000000", "2506.89000000", "29.92280000", 1749388919999, "75008.12109700", 501, "8.40620000", "21071.38670800", "0"], [1749388920000, "2506.90000000", "2507.99000000", "2506.89000000", "2507.99000000", "21.42480000", 1749388979999, "53718.95620000", 452, "18.08120000", "45335.81264800", "0"], [1749388980000, "2507.99000000", "2508.00000000", "2507.20000000", "2507.21000000", "44.74550000", 1749389039999, "112208.82973500", 409, "4.61120000", "11563.00314400", "0"], [1749389040000, "2507.20000000", "2507.21000000", "2507.01000000", "2507.05000000", "23.43360000", 1749389099999, "58750.34291800", 329, "10.85700000", "27219.28763300", "0"], [1749389100000, "2507.04000000", "2507.70000000", "2507.04000000", "2507.51000000", "104.54200000", 1749389159999, "262141.07293500", 621, "69.46430000", "174180.99711400", "0"], [1749389160000, "2507.52000000", "2507.52000000", "2506.43000000", "2506.89000000", "531.44570000", 1749389219999, "1332324.97277600", 930, "25.36230000", "63581.66414600", "0"], [1749389220000, "2506.90000000", "2507.30000000", "2506.89000000", "2507.29000000", "29.51810000", 1749389279999, "74003.96295800", 231, "18.36320000", "46037.42861700", "0"], [1749389280000, "2507.30000000", "2508.64000000", "2507.30000000", "2508.63000000", "402.15430000", 1749389339999, "1008681.48272700", 858, "90.91820000", "228018.86368200", "0"], [1749389340000, "2508.63000000", "2509.78000000", "2508.63000000", "2509.78000000", "161.60020000", 1749389399999, "405502.82407000", 585, "144.25770000", "361988.41596900", "0"], [1749389400000, "2509.77000000", "2510.86000000", "2509.59000000", "2510.85000000", "134.40990000", 1749389459999, "337381.84397400", 1310, "84.42600000", "211917.84546900", "0"], [1749389460000, "2510.85000000", "2511.50000000", "2510.85000000", "2511.26000000", "43.68910000", 1749389519999, "109715.57278300", 485, "20.66470000", "51894.61302300", "0"], [1749389520000, "2511.26000000", "2512.60000000", "2511.26000000", "2512.21000000", "138.84140000", 1749389579999, "348732.97779500", 830, "113.48170000", "285033.83354400", "0"], [1749389580000, "2512.20000000", "2515.40000000", "2512.20000000", "2515.39000000", "217.63180000", 1749389639999, "547154.90154500", 2633, "170.04560000", "427520.57469200", "0"], [1749389640000, "2515.40000000", "2516.70000000", "2515.39000000", "2516.40000000", "351.88030000", 1749389699999, "885377.44306400", 1361, "260.64340000", "655805.49863400", "0"], [1749389700000, "2516.40000000", "2516.46000000", "2514.53000000", "2515.26000000", "376.19890000", 1749389759999, "946309.25024700", 1375, "123.19420000", "309908.40071100", "0"], [1749389760000, "2515.26000000", "2517.63000000", "2515.25000000", "2517.50000000", "452.09200000", 1749389819999, "1137827.93242000", 2039, "264.00250000", "664490.20478900", "0"], [1749389820000, "2517.50000000", "2518.68000000", "2517.50000000", "2518.35000000", "167.71980000", 1749389879999, "422302.63203700", 1771, "93.75460000", "236058.42122300", "0"], [1749389880000, "2518.36000000", "2520.00000000", "2518.35000000", "2519.19000000", "348.77190000", 1749389939999, "878605.15545200", 3217, "225.37380000", "567728.95954700", "0"], [1749389940000, "2519.19000000", "2519.20000000", "2516.80000000", "2517.49000000", "529.81700000", 1749389999999, "1333729.19852700", 1926, "82.10430000", "206721.61586900", "0"], [1749390000000, "2517.49000000", "2518.26000000", "2517.41000000", "2517.71000000", "80.50410000", 1749390059999, "202696.61344900", 1168, "33.72240000", "84911.67160500", "0"], [1749390060000, "2517.71000000", "2518.55000000", "2517.08000000", "2518.55000000", "659.89610000", 1749390119999, "1661440.08531300", 1054, "121.11500000", "304989.22924500", "0"], [1749390120000, "2518.55000000", "2519.56000000", "2518.55000000", "2519.50000000", "257.32820000", 1749390179999, "648274.70903300", 1146, "236.21040000", "595072.84103000", "0"], [1749390180000, "2519.49000000", "2519.49000000", "2518.71000000", "2518.89000000", "89.25570000", 1749390239999, "224839.06008700", 697, "39.82100000", "100314.18767900", "0"], [1749390240000, "2518.89000000", "2519.40000000", "2518.20000000", "2518.41000000", "204.73940000", 1749390299999, "515729.95312500", 764, "55.32210000", "139343.81601400", "0"], [1749390300000, "2518.41000000", "2519.40000000", "2517.10000000", "2517.37000000", "271.62660000", 1749390359999, "683988.73362100", 1472, "108.17600000", "272389.09045900", "0"], [1749390360000, "2517.37000000", "2517.37000000", "2515.60000000", "2516.38000000", "427.03730000", 1749390419999, "1074467.60104500", 1389, "302.99910000", "762348.79561600", "0"], [1749390420000, "2516.37000000", "2518.39000000", "2515.83000000", "2518.39000000", "137.12330000", 1749390479999, "345141.97234600", 1810, "83.38720000", "209877.51114300", "0"], [1749390480000, "2518.39000000", "2527.35000000", "2518.39000000", "2522.26000000", "2145.47990000", 1749390539999, "5415311.01882600", 9367, "1361.14840000", "3435312.30939100", "0"], [1749390540000, "2522.26000000", "2522.80000000", "2518.37000000", "2521.70000000", "1639.47400000", 1749390599999, "4133264.89208700", 5247, "1173.94370000", "2960009.31107700", "0"], [1749390600000, "2521.70000000", "2522.10000000", "2518.55000000", "2518.55000000", "301.91380000", 1749390659999, "760908.93371100", 2779, "99.26760000", "250153.52075300", "0"], [1749390660000, "2518.54000000", "2518.54000000", "2515.68000000", "2515.69000000", "211.05200000", 1749390719999, "531182.15419500", 2552, "50.98440000", "128316.33837100", "0"], [1749390720000, "2515.68000000", "2515.68000000", "2511.99000000", "2514.50000000", "575.33210000", 1749390779999, "1445877.56258300", 4893, "272.41620000", "684649.04794100", "0"], [1749390780000, "2514.49000000", "2514.58000000", "2512.62000000", "2512.80000000", "205.55170000", 1749390839999, "516585.19339200", 1566, "73.24040000", "184040.50074200", "0"], [1749390840000, "2512.80000000", "2513.44000000", "2511.96000000", "2513.44000000", "350.32000000", 1749390899999, "880155.61525100", 1414, "308.69390000", "775575.48049500", "0"], [1749390900000, "2513.43000000", "2513.90000000", "2512.07000000", "2512.07000000", "271.18080000", 1749390959999, "681532.96812900", 1637, "125.78430000", "316120.92066400", "0"], [1749390960000, "2512.07000000", "2512.43000000", "2511.31000000", "2512.36000000", "171.57850000", 1749391019999, "430975.47477800", 1083, "64.44800000", "161881.93417800", "0"], [1749391020000, "2512.35000000", "2512.88000000", "2512.12000000", "2512.13000000", "126.81740000", 1749391079999, "318621.14496300", 715, "68.42300000", "171901.03947300", "0"], [1749391080000, "2512.13000000", "2512.39000000", "2511.56000000", "2511.57000000", "94.25430000", 1749391139999, "236770.56572400", 642, "25.26240000", "63460.46691400", "0"], [1749391140000, "2511.57000000", "2511.57000000", "2507.05000000", "2508.78000000", "657.59980000", 1749391199999, "1649764.98033900", 3452, "165.35940000", "414746.78339900", "0"], [1749391200000, "2508.78000000", "2508.99000000", "2506.70000000", "2507.58000000", "367.50050000", 1749391259999, "921586.51019600", 3451, "188.55570000", "472825.57841000", "0"], [1749391260000, "2507.58000000", "2510.96000000", "2507.57000000", "2509.23000000", "306.27760000", 1749391319999, "768657.38852400", 2391, "229.25520000", "575344.43087700", "0"], [1749391320000, "2509.23000000", "2509.23000000", "2506.62000000", "2506.62000000", "236.87410000", 1749391379999, "593956.53518900", 1721, "75.45290000", "189202.63897000", "0"], [1749391380000, "2506.62000000", "2506.62000000", "2504.55000000", "2504.55000000", "564.02370000", 1749391439999, "1413073.75952400", 2824, "229.95500000", "576072.01754500", "0"], [1749391440000, "2504.56000000", "2506.10000000", "2503.53000000", "2505.61000000", "472.27550000", 1749391499999, "1183193.62186900", 2060, "341.58980000", "855832.12874500", "0"], [1749391500000, "2505.61000000", "2506.50000000", "2505.61000000", "2506.49000000", "126.24840000", 1749391559999, "316417.29469700", 567, "30.02220000", "75241.16075000", "0"], [1749391560000, "2506.50000000", "2507.38000000", "2505.59000000", "2507.37000000", "290.29940000", 1749391619999, "727704.23453500", 1471, "71.65350000", "179613.54584000", "0"], [1749391620000, "2507.37000000", "2508.90000000", "2506.94000000", "2508.81000000", "98.89950000", 1749391679999, "248015.19390000", 1430, "59.78520000", "149918.49881400", "0"], [1749391680000, "2508.82000000", "2510.54000000", "2508.79000000", "2510.30000000", "258.28150000", 1749391739999, "648261.38412800", 1533, "201.34890000", "505359.35650600", "0"], [1749391740000, "2510.30000000", "2510.80000000", "2510.17000000", "2510.30000000", "91.00950000", 1749391799999, "228461.71252000", 660, "37.62660000", "94454.18171400", "0"], [1749391800000, "2510.29000000", "2510.30000000", "2509.46000000", "2509.70000000", "96.61040000", 1749391859999, "242491.37466300", 802, "32.71050000", "82101.37854000", "0"], [1749391860000, "2509.70000000", "2509.70000000", "2508.70000000", "2509.60000000", "48.19430000", 1749391919999, "120930.79392000", 841, "23.21900000", "58258.75976300", "0"], [1749391920000, "2509.59000000", "2510.30000000", "2509.59000000", "2510.00000000", "121.28580000", 1749391979999, "304414.55345700", 816, "67.01270000", "168194.67441400", "0"], [1749391980000, "2510.00000000", "2510.88000000", "2509.99000000", "2510.88000000", "62.37870000", 1749392039999, "156577.06213300", 564, "40.15820000", "100801.27497600", "0"], [1749392040000, "2510.88000000", "2511.59000000", "2510.88000000", "2511.31000000", "259.68470000", 1749392099999, "652147.67292500", 744, "207.43480000", "520934.06583500", "0"], [1749392100000, "2511.30000000", "2511.61000000", "2510.81000000", "2511.61000000", "48.84400000", 1749392159999, "122655.88242400", 714, "29.06110000", "72978.72327800", "0"], [1749392160000, "2511.61000000", "2514.65000000", "2511.61000000", "2514.64000000", "185.77580000", 1749392219999, "466887.79238700", 1610, "148.96290000", "374337.08025800", "0"], [1749392220000, "2514.64000000", "2515.00000000", "2513.95000000", "2514.99000000", "136.42480000", 1749392279999, "343018.63975300", 1201, "67.31410000", "169258.05466300", "0"], [1749392280000, "2515.00000000", "2515.49000000", "2514.98000000", "2515.46000000", "168.55770000", 1749392339999, "423971.58898600", 815, "115.92260000", "291576.53959600", "0"], [1749392340000, "2515.45000000", "2515.46000000", "2515.00000000", "2515.00000000", "102.15750000", 1749392399999, "256964.05504500", 292, "47.88510000", "120449.96899500", "0"], [1749392400000, "2515.01000000", "2515.20000000", "2513.89000000", "2514.28000000", "235.65100000", 1749392459999, "592511.46908600", 919, "53.64450000", "134881.43127600", "0"], [1749392460000, "2514.28000000", "2516.47000000", "2514.28000000", "2515.25000000", "148.41460000", 1749392519999, "373347.59141500", 1511, "98.38880000", "247486.35277900", "0"], [1749392520000, "2515.25000000", "2515.30000000", "2509.90000000", "2511.10000000", "357.83800000", 1749392579999, "898940.94788900", 2695, "79.97070000", "200843.98304700", "0"], [1749392580000, "2511.10000000", "2511.10000000", "2509.71000000", "2509.78000000", "92.45840000", 1749392639999, "232108.30240400", 1183, "35.50850000", "89132.49419700", "0"], [1749392640000, "2509.78000000", "2510.20000000", "2508.30000000", "2510.19000000", "153.32080000", 1749392699999, "384678.86720800", 1487, "60.58050000", "152005.71216600", "0"], [1749392700000, "2510.20000000", "2511.95000000", "2509.85000000", "2509.85000000", "206.23290000", 1749392759999, "517883.52994300", 1212, "116.56450000", "292738.70135500", "0"], [1749392760000, "2509.85000000", "2510.19000000", "2509.59000000", "2510.18000000", "102.96000000", 1749392819999, "258402.32722300", 749, "89.04410000", "223475.71209200", "0"], [1749392820000, "2510.18000000", "2510.30000000", "2509.60000000", "2509.61000000", "58.46800000", 1749392879999, "146743.21596400", 395, "18.81610000", "47222.72607000", "0"], [1749392880000, "2509.60000000", "2510.20000000", "2509.60000000", "2509.92000000", "46.68830000", 1749392939999, "117182.87096900", 417, "30.89420000", "77539.00789800", "0"], [1749392940000, "2509.91000000", "2510.56000000", "2509.91000000", "2509.99000000", "57.19600000", 1749392999999, "143570.41510200", 548, "41.51730000", "104212.08532300", "0"], [1749393000000, "2509.99000000", "2510.00000000", "2506.80000000", "2507.82000000", "422.65580000", 1749393059999, "1060093.98231800", 2263, "34.68850000", "86979.96842300", "0"], [1749393060000, "2507.99000000", "2508.28000000", "2507.20000000", "2507.55000000", "121.83200000", 1749393119999, "305547.14030400", 1263, "78.02770000", "195683.63838500", "0"], [1749393120000, "2507.54000000", "2507.54000000", "2506.27000000", "2507.14000000", "104.32000000", 1749393179999, "261484.61483800", 1024, "30.06060000", "75349.80984400", "0"], [1749393180000, "2507.14000000", "2509.00000000", "2507.14000000", "2508.42000000", "296.08070000", 1749393239999, "742764.71741800", 1609, "169.04130000", "424069.12455000", "0"], [1749393240000, "2508.42000000", "2509.40000000", "2508.10000000", "2509.40000000", "193.17970000", 1749393299999, "484661.27863700", 718, "163.00150000", "408961.84340800", "0"], [1749393300000, "2509.40000000", "2509.60000000", "2508.99000000", "2509.22000000", "70.92910000", 1749393359999, "177984.83351000", 842, "27.76310000", "69667.08419900", "0"], [1749393360000, "2509.22000000", "2509.50000000", "2508.58000000", "2509.36000000", "64.72290000", 1749393419999, "162395.55663000", 922, "25.41000000", "63752.50012100", "0"], [1749393420000, "2509.36000000", "2509.36000000", "2509.09000000", "2509.09000000", "15.08770000", 1749393479999, "37859.60882100", 199, "6.09700000", "15299.34391000", "0"], [1749393480000, "2509.10000000", "2509.49000000", "2508.39000000", "2508.99000000", "309.91720000", 1749393539999, "777620.10309700", 1097, "49.28830000", "123662.27788300", "0"], [1749393540000, "2509.00000000", "2509.00000000", "2507.67000000", "2507.89000000", "73.99260000", 1749393599999, "185600.50521000", 813, "15.56550000", "39035.83150400", "0"], [1749393600000, "2507.89000000", "2508.44000000", "2507.89000000", "2508.31000000", "25.23520000", 1749393659999, "63295.02903000", 426, "13.61060000", "34138.11894800", "0"], [1749393660000, "2508.30000000", "2508.30000000", "2506.86000000", "2507.45000000", "141.73670000", 1749393719999, "355400.20963300", 1005, "58.30420000", "146195.55511000", "0"], [1749393720000, "2507.45000000", "2509.45000000", "2507.45000000", "2507.71000000", "83.48660000", 1749393779999, "209412.18072200", 1582, "58.43110000", "146552.92431800", "0"], [1749393780000, "2507.71000000", "2508.40000000", "2507.20000000", "2507.40000000", "62.84450000", 1749393839999, "157599.11137700", 1650, "33.47080000", "83935.79183600", "0"], [1749393840000, "2507.40000000", "2510.00000000", "2507.40000000", "2509.49000000", "67.07680000", 1749393899999, "168275.72067500", 1751, "51.29090000", "128665.91018600", "0"], [1749393900000, "2509.50000000", "2509.80000000", "2508.49000000", "2508.49000000", "106.69240000", 1749393959999, "267680.55447800", 1005, "20.20180000", "50689.23536400", "0"], [1749393960000, "2508.49000000", "2508.50000000", "2507.76000000", "2507.77000000", "53.52240000", 1749394019999, "134235.18521100", 912, "30.39760000", "76233.27528800", "0"], [1749394020000, "2507.76000000", "2508.50000000", "2507.76000000", "2508.50000000", "20.99990000", 1749394079999, "52676.29209900", 311, "18.53070000", "46482.33151100", "0"], [1749394080000, "2508.49000000", "2510.40000000", "2508.05000000", "2510.39000000", "95.10120000", 1749394139999, "238619.43035100", 1033, "85.46150000", "214436.29494600", "0"], [1749394140000, "2510.39000000", "2511.97000000", "2510.39000000", "2511.59000000", "143.28080000", 1749394199999, "359822.34368300", 1095, "102.92800000", "258478.04391900", "0"], [1749394200000, "2511.61000000", "2513.00000000", "2511.49000000", "2513.00000000", "344.98410000", 1749394259999, "866572.12131000", 978, "266.42990000", "669231.18110500", "0"], [1749394260000, "2513.00000000", "2513.00000000", "2512.42000000", "2512.80000000", "119.98630000", 1749394319999, "301486.01412800", 503, "41.16840000", "103438.78524000", "0"], [1749394320000, "2512.79000000", "2512.80000000", "2512.30000000", "2512.31000000", "39.02130000", 1749394379999, "98038.62175600", 343, "24.80440000", "62317.35896300", "0"], [1749394380000, "2512.31000000", "2512.96000000", "2511.50000000", "2511.50000000", "66.87270000", 1749394439999, "168002.61652500", 1084, "19.70110000", "49498.92201800", "0"], [1749394440000, "2511.51000000", "2512.39000000", "2511.00000000", "2511.91000000", "45.44820000", 1749394499999, "114154.72084200", 1162, "22.61470000", "56802.38286700", "0"], [1749394500000, "2511.92000000", "2513.22000000", "2511.92000000", "2513.10000000", "137.38740000", 1749394559999, "345208.13447300", 835, "122.91000000", "308833.61477900", "0"], [1749394560000, "2513.11000000", "2513.84000000", "2513.11000000", "2513.84000000", "34.24810000", 1749394619999, "86077.90241900", 527, "28.82220000", "72440.50195000", "0"], [1749394620000, "2513.85000000", "2514.40000000", "2513.29000000", "2513.93000000", "171.26100000", 1749394679999, "430536.11824600", 1065, "109.89050000", "276244.65663300", "0"], [1749394680000, "2513.93000000", "2514.50000000", "2513.93000000", "2514.49000000", "29.02700000", 1749394739999, "72979.44982600", 347, "17.57430000", "44185.29329900", "0"], [1749394740000, "2514.50000000", "2515.00000000", "2514.44000000", "2514.45000000", "79.75250000", 1749394799999, "200556.06543500", 669, "23.01020000", "57865.77681100", "0"], [1749394800000, "2514.45000000", "2515.02000000", "2514.34000000", "2514.35000000", "90.88020000", 1749394859999, "228519.78759200", 777, "56.28170000", "141522.30882700", "0"], [1749394860000, "2514.35000000", "2515.30000000", "2513.09000000", "2514.73000000", "181.03210000", 1749394919999, "455094.84321500", 1629, "77.09580000", "193841.26767600", "0"], [1749394920000, "2514.73000000", "2515.21000000", "2514.53000000", "2515.21000000", "34.16950000", 1749394979999, "85934.06865700", 710, "27.57560000", "69350.89780100", "0"], [1749394980000, "2515.21000000", "2515.70000000", "2513.74000000", "2514.47000000", "187.25600000", 1749395039999, "470950.50215000", 1697, "93.16620000", "234325.99488000", "0"], [1749395040000, "2514.46000000", "2515.35000000", "2514.46000000", "2515.34000000", "58.55190000", 1749395099999, "147259.30723300", 425, "18.17150000", "45700.05788100", "0"], [1749395100000, "2515.35000000", "2516.18000000", "2515.34000000", "2516.18000000", "149.40960000", 1749395159999, "375894.00978700", 616, "129.76410000", "326468.54614200", "0"], [1749395160000, "2516.18000000", "2516.34000000", "2515.16000000", "2516.34000000", "136.46440000", 1749395219999, "343300.50545400", 1548, "34.85720000", "87692.67235400", "0"], [1749395220000, "2516.34000000", "2519.32000000", "2515.89000000", "2518.77000000", "796.74630000", 1749395279999, "2006201.82126100", 3353, "458.46600000", "1154301.86712600", "0"], [1749395280000, "2518.77000000", "2519.00000000", "2518.21000000", "2519.00000000", "108.63680000", 1749395339999, "273621.41108300", 816, "65.93900000", "166082.34585300", "0"], [1749395340000, "2519.00000000", "2519.19000000", "2518.19000000", "2518.50000000", "134.90380000", 1749395399999, "339775.95362000", 826, "34.84080000", "87743.84022300", "0"], [1749395400000, "2518.51000000", "2518.69000000", "2517.31000000", "2517.72000000", "291.99520000", 1749395459999, "735264.24099400", 1238, "47.41940000", "119404.03677500", "0"], [1749395460000, "2517.72000000", "2519.75000000", "2517.60000000", "2519.31000000", "325.30800000", 1749395519999, "819334.48222600", 1478, "141.81990000", "357208.64663500", "0"], [1749395520000, "2519.36000000", "2520.73000000", "2519.36000000", "2520.60000000", "282.82230000", 1749395579999, "712744.68183200", 1571, "184.01560000", "463728.92074400", "0"], [1749395580000, "2520.61000000", "2521.61000000", "2518.10000000", "2518.81000000", "460.92620000", 1749395639999, "1161585.66888900", 2919, "174.52150000", "439833.72452500", "0"], [1749395640000, "2518.80000000", "2519.40000000", "2518.00000000", "2518.59000000", "155.05220000", 1749395699999, "390524.57687400", 1231, "84.73330000", "213405.38077400", "0"], [1749395700000, "2518.60000000", "2519.20000000", "2517.08000000", "2517.94000000", "165.37070000", 1749395759999, "416388.14148200", 1503, "69.21590000", "174252.68710800", "0"], [1749395760000, "2517.93000000", "2519.80000000", "2517.31000000", "2517.31000000", "181.46010000", 1749395819999, "457070.29598700", 2443, "83.47820000", "210278.00388000", "0"], [1749395820000, "2517.31000000", "2517.31000000", "2514.78000000", "2516.00000000", "199.69920000", 1749395879999, "502453.39071100", 2030, "49.11320000", "123551.25946200", "0"], [1749395880000, "2516.01000000", "2516.39000000", "2514.68000000", "2515.80000000", "326.97570000", 1749395939999, "822534.29623000", 1483, "81.01220000", "203776.14108300", "0"], [1749395940000, "2515.80000000", "2516.32000000", "2515.49000000", "2515.89000000", "87.65010000", 1749395999999, "220527.38221600", 799, "47.00380000", "118263.00698600", "0"], [1749396000000, "2515.88000000", "2516.93000000", "2515.81000000", "2516.74000000", "66.38070000", 1749396059999, "167047.13771200", 758, "30.64880000", "77122.86769000", "0"], [1749396060000, "2516.74000000", "2516.74000000", "2515.86000000", "2516.08000000", "46.49970000", 1749396119999, "116998.16021500", 564, "14.36240000", "36136.12656200", "0"], [1749396120000, "2516.08000000", "2516.08000000", "2515.69000000", "2515.78000000", "37.47910000", 1749396179999, "94294.61775200", 355, "7.34710000", "18483.80363200", "0"], [1749396180000, "2515.79000000", "2516.57000000", "2515.78000000", "2516.47000000", "84.94280000", 1749396239999, "213746.19276600", 357, "51.65390000", "129976.83246300", "0"], [1749396240000, "2516.46000000", "2516.80000000", "2516.00000000", "2516.01000000", "144.19480000", 1749396299999, "362857.03721900", 687, "49.28640000", "124023.35933800", "0"], [1749396300000, "2516.00000000", "2516.30000000", "2515.90000000", "2515.91000000", "44.87600000", 1749396359999, "112911.94266400", 474, "20.80570000", "52348.33142600", "0"], [1749396360000, "2515.90000000", "2515.91000000", "2515.30000000", "2515.77000000", "32.90410000", 1749396419999, "82774.95158300", 583, "14.04250000", "35325.51570800", "0"], [1749396420000, "2515.77000000", "2516.44000000", "2515.77000000", "2516.31000000", "147.02170000", 1749396479999, "369917.44497800", 633, "104.55630000", "263068.48095200", "0"], [1749396480000, "2516.32000000", "2516.32000000", "2516.01000000", "2516.01000000", "47.15560000", 1749396539999, "118654.16833000", 211, "10.09950000", "25412.64703100", "0"], [1749396540000, "2516.01000000", "2516.32000000", "2516.00000000", "2516.32000000", "19.72220000", 1749396599999, "49624.65061700", 173, "15.49380000", "38985.61521100", "0"], [1749396600000, "2516.31000000", "2516.56000000", "2516.31000000", "2516.56000000", "40.82300000", 1749396659999, "102726.25619400", 250, "29.49680000", "74224.28565000", "0"], [1749396660000, "2516.56000000", "2516.56000000", "2514.81000000", "2514.90000000", "173.52750000", 1749396719999, "436528.59265800", 1396, "63.33610000", "159298.32646300", "0"], [1749396720000, "2514.90000000", "2514.99000000", "2513.30000000", "2514.99000000", "116.03010000", 1749396779999, "291689.46440400", 1455, "36.57060000", "91926.67928400", "0"], [1749396780000, "2514.99000000", "2515.00000000", "2514.11000000", "2514.12000000", "37.06600000", 1749396839999, "93211.01973700", 393, "8.63910000", "21726.17537000", "0"], [1749396840000, "2514.12000000", "2514.58000000", "2513.74000000", "2514.58000000", "45.03310000", 1749396899999, "113224.15108100", 979, "19.40020000", "48774.74994400", "0"], [1749396900000, "2514.58000000", "2514.58000000", "2513.93000000", "2514.29000000", "83.27430000", 1749396959999, "209372.63404900", 755, "22.19630000", "55805.69088700", "0"], [1749396960000, "2514.28000000", "2514.29000000", "2513.80000000", "2513.99000000", "37.24230000", 1749397019999, "93628.85572500", 420, "15.95130000", "40101.84139200", "0"], [1749397020000, "2513.99000000", "2514.00000000", "2513.10000000", "2513.19000000", "57.07650000", 1749397079999, "143454.51855800", 717, "15.54660000", "39073.64316800", "0"], [1749397080000, "2513.20000000", "2514.45000000", "2513.19000000", "2514.45000000", "170.70120000", 1749397139999, "429076.25944400", 826, "156.86730000", "394301.19322200", "0"], [1749397140000, "2514.44000000", "2514.99000000", "2514.10000000", "2514.99000000", "30.18000000", 1749397199999, "75888.41366900", 690, "18.30440000", "46027.96784400", "0"], [1749397200000, "2514.99000000", "2515.97000000", "2514.99000000", "2515.62000000", "135.38720000", 1749397259999, "340594.41575900", 982, "67.48090000", "169753.81770800", "0"], [1749397260000, "2515.62000000", "2515.88000000", "2515.45000000", "2515.50000000", "124.09410000", 1749397319999, "312168.93267500", 601, "97.14200000", "244364.91767900", "0"], [1749397320000, "2515.51000000", "2516.09000000", "2515.50000000", "2515.87000000", "45.23230000", 1749397379999, "113793.70548500", 404, "30.64100000", "77081.94349600", "0"], [1749397380000, "2515.88000000", "2516.07000000", "2515.70000000", "2515.71000000", "28.51480000", 1749397439999, "71738.14242500", 368, "10.23620000", "25751.89631600", "0"], [1749397440000, "2515.71000000", "2516.00000000", "2515.70000000", "2516.00000000", "40.85320000", 1749397499999, "102784.00043000", 179, "37.99930000", "95603.88755800", "0"], [1749397500000, "2515.99000000", "2516.00000000", "2515.71000000", "2515.71000000", "96.44670000", 1749397559999, "242652.68524700", 527, "26.18070000", "65866.95219000", "0"], [1749397560000, "2515.72000000", "2515.72000000", "2514.64000000", "2514.65000000", "46.82100000", 1749397619999, "117760.63373700", 668, "3.69100000", "9282.38536600", "0"], [1749397620000, "2514.65000000", "2516.67000000", "2514.64000000", "2516.51000000", "106.10290000", 1749397679999, "266908.66159800", 888, "70.46900000", "177259.82576000", "0"], [1749397680000, "2516.51000000", "2516.51000000", "2515.49000000", "2515.53000000", "143.56660000", 1749397739999, "361178.24526600", 1030, "65.16540000", "163928.77540100", "0"], [1749397740000, "2515.52000000", "2515.53000000", "2514.10000000", "2514.11000000", "83.20580000", 1749397799999, "209239.74436700", 914, "5.69690000", "14327.40779900", "0"], [1749397800000, "2514.10000000", "2514.11000000", "2513.56000000", "2513.57000000", "80.62950000", 1749397859999, "202691.51482500", 320, "10.51980000", "26443.64550000", "0"], [1749397860000, "2513.57000000", "2513.57000000", "2511.68000000", "2513.19000000", "232.38300000", 1749397919999, "583893.79700600", 1384, "53.67960000", "134860.30541200", "0"], [1749397920000, "2513.20000000", "2513.35000000", "2513.19000000", "2513.34000000", "37.98080000", 1749397979999, "95455.31374800", 322, "25.83550000", "64930.30080600", "0"], [1749397980000, "2513.34000000", "2513.34000000", "2512.80000000", "2513.01000000", "186.51410000", 1749398039999, "468711.61667200", 488, "103.92770000", "261151.66182300", "0"], [1749398040000, "2513.02000000", "2514.28000000", "2512.86000000", "2512.86000000", "116.70840000", 1749398099999, "293386.63679000", 1239, "40.82450000", "102627.41244600", "0"], [1749398100000, "2512.85000000", "2513.13000000", "2512.42000000", "2512.60000000", "120.37890000", 1749398159999, "302475.95314600", 870, "70.97520000", "178339.29064800", "0"], [1749398160000, "2512.60000000", "2513.35000000", "2512.60000000", "2513.21000000", "76.80050000", 1749398219999, "193006.34466300", 502, "9.84190000", "24731.22450900", "0"], [1749398220000, "2513.21000000", "2513.44000000", "2513.20000000", "2513.43000000", "15.00070000", 1749398279999, "37701.93886500", 237, "12.01270000", "30191.85251400", "0"], [1749398280000, "2513.44000000", "2514.45000000", "2513.43000000", "2514.44000000", "65.31330000", 1749398339999, "164198.75831100", 433, "60.98940000", "153328.98967200", "0"], [1749398340000, "2514.44000000", "2514.45000000", "2514.44000000", "2514.44000000", "26.86600000", 1749398399999, "67553.06445700", 94, "11.94170000", "30026.80756500", "0"], [1749398400000, "2514.44000000", "2514.89000000", "2514.44000000", "2514.60000000", "87.70310000", 1749398459999, "220552.02254300", 531, "36.71710000", "92330.28689800", "0"], [1749398460000, "2514.61000000", "2515.00000000", "2512.62000000", "2513.01000000", "273.20370000", 1749398519999, "686845.88831800", 1398, "38.03330000", "95587.52582700", "0"], [1749398520000, "2513.01000000", "2513.50000000", "2512.63000000", "2513.49000000", "60.54620000", 1749398579999, "152144.07869700", 525, "33.83080000", "85014.06814100", "0"], [1749398580000, "2513.49000000", "2515.61000000", "2513.48000000", "2515.61000000", "95.32910000", 1749398639999, "239689.15652400", 950, "69.84460000", "175631.99491900", "0"], [1749398640000, "2515.61000000", "2517.40000000", "2515.61000000", "2517.39000000", "75.73150000", 1749398699999, "190560.29594700", 872, "67.28910000", "169315.11639200", "0"], [1749398700000, "2517.40000000", "2518.22000000", "2517.39000000", "2518.07000000", "156.32340000", 1749398759999, "393629.11109200", 757, "71.48370000", "179990.06388900", "0"], [1749398760000, "2518.06000000", "2518.07000000", "2517.70000000", "2517.94000000", "160.96380000", 1749398819999, "405277.30293500", 697, "47.11540000", "118625.36071400", "0"], [1749398820000, "2517.93000000", "2517.94000000", "2517.69000000", "2517.72000000", "149.26280000", 1749398879999, "375806.36766800", 355, "90.45280000", "227733.52572500", "0"], [1749398880000, "2517.72000000", "2518.82000000", "2517.71000000", "2518.68000000", "192.81460000", 1749398939999, "485612.97602100", 903, "80.44020000", "202578.02106500", "0"], [1749398940000, "2518.69000000", "2519.69000000", "2518.68000000", "2519.69000000", "230.95060000", 1749398999999, "581819.72275100", 997, "173.72460000", "437659.42972300", "0"], [1749399000000, "2519.69000000", "2522.02000000", "2519.69000000", "2521.49000000", "908.24080000", 1749399059999, "2289691.72492500", 1431, "848.95610000", "2140247.06068700", "0"], [1749399060000, "2521.49000000", "2522.73000000", "2520.04000000", "2521.76000000", "409.90330000", 1749399119999, "1033547.01794500", 2561, "145.51920000", "366936.30413200", "0"], [1749399120000, "2521.77000000", "2522.29000000", "2521.10000000", "2521.89000000", "167.13680000", 1749399179999, "421505.50175100", 1499, "89.99960000", "226969.48309100", "0"], [1749399180000, "2521.90000000", "2522.10000000", "2520.05000000", "2520.32000000", "298.72830000", 1749399239999, "753061.56799600", 1620, "79.84060000", "201264.61786600", "0"], [1749399240000, "2520.32000000", "2520.76000000", "2520.32000000", "2520.44000000", "222.83000000", 1749399299999, "561637.65442700", 1137, "119.14720000", "300307.34970300", "0"], [1749399300000, "2520.44000000", "2520.86000000", "2519.70000000", "2520.85000000", "110.78510000", 1749399359999, "279189.81885300", 1035, "71.66670000", "180608.82025200", "0"], [1749399360000, "2520.85000000", "2521.20000000", "2518.64000000", "2519.49000000", "183.29570000", 1749399419999, "461914.04971900", 2326, "47.55480000", "119838.80331800", "0"], [1749399420000, "2519.50000000", "2520.84000000", "2518.96000000", "2520.84000000", "121.20830000", 1749399479999, "305401.11712800", 1457, "83.73700000", "210995.63513100", "0"], [1749399480000, "2520.85000000", "2521.86000000", "2520.68000000", "2521.86000000", "120.75340000", 1749399539999, "304427.85035600", 1077, "71.71360000", "180802.54602800", "0"], [1749399540000, "2521.85000000", "2523.11000000", "2521.38000000", "2523.08000000", "397.60940000", 1749399599999, "1002820.30543300", 1873, "263.74660000", "665196.85210900", "0"], [1749399600000, "2523.08000000", "2523.72000000", "2522.90000000", "2523.71000000", "220.03020000", 1749399659999, "555230.36396500", 1232, "112.32830000", "283444.97590700", "0"], [1749399660000, "2523.70000000", "2524.76000000", "2522.80000000", "2524.76000000", "201.20900000", 1749399719999, "507789.69000100", 1704, "116.99840000", "295272.50473100", "0"], [1749399720000, "2524.76000000", "2525.00000000", "2523.99000000", "2524.71000000", "129.77310000", 1749399779999, "327606.73913100", 1490, "78.40770000", "197932.71212900", "0"], [1749399780000, "2524.70000000", "2526.25000000", "2524.00000000", "2524.11000000", "473.22690000", 1749399839999, "1194867.72375100", 3257, "222.24440000", "561154.06830300", "0"], [1749399840000, "2524.12000000", "2524.12000000", "2521.90000000", "2522.99000000", "235.18330000", 1749399899999, "593400.51025100", 2888, "63.84410000", "161055.94454400", "0"], [1749399900000, "2523.00000000", "2525.31000000", "2522.86000000", "2525.31000000", "173.95970000", 1749399959999, "439070.94516500", 2241, "64.24160000", "162147.87263800", "0"], [1749399960000, "2525.31000000", "2525.56000000", "2523.76000000", "2524.01000000", "216.10720000", 1749400019999, "545600.95028500", 2019, "41.84190000", "105639.58212900", "0"], [1749400020000, "2524.00000000", "2524.00000000", "2521.11000000", "2521.69000000", "515.71130000", 1749400079999, "1300821.58076900", 2272, "126.93760000", "320101.01644500", "0"], [1749400080000, "2521.69000000", "2522.71000000", "2521.54000000", "2522.55000000", "134.46410000", 1749400139999, "339113.94726000", 1324, "67.45570000", "170128.82336200", "0"], [1749400140000, "2522.55000000", "2522.55000000", "2522.00000000", "2522.00000000", "103.93210000", 1749400199999, "262145.50060800", 588, "33.55730000", "84646.39281100", "0"], [1749400200000, "2522.01000000", "2522.39000000", "2521.26000000", "2521.26000000", "256.81740000", 1749400259999, "647645.22022600", 1014, "91.85410000", "231648.29230300", "0"], [1749400260000, "2521.27000000", "2522.30000000", "2521.26000000", "2521.91000000", "105.66430000", 1749400319999, "266459.20153500", 898, "67.82230000", "171027.45243500", "0"], [1749400320000, "2521.91000000", "2525.00000000", "2521.91000000", "2524.99000000", "351.68210000", 1749400379999, "887731.68239100", 2188, "289.58990000", "730970.15911000", "0"], [1749400380000, "2525.00000000", "2525.00000000", "2524.54000000", "2524.99000000", "188.03810000", 1749400439999, "474762.23968700", 926, "80.37250000", "202928.56761300", "0"], [1749400440000, "2525.00000000", "2525.67000000", "2524.05000000", "2525.41000000", "508.20170000", 1749400499999, "1283164.93899500", 1492, "382.21510000", "965050.17967100", "0"], [1749400500000, "2525.41000000", "2526.56000000", "2525.21000000", "2526.28000000", "521.49630000", 1749400559999, "1317225.85106200", 2075, "301.80780000", "762293.85153900", "0"], [1749400560000, "2526.28000000", "2527.78000000", "2526.00000000", "2526.68000000", "517.81090000", 1749400619999, "1308379.89738600", 3151, "324.30290000", "819408.39022900", "0"], [1749400620000, "2526.69000000", "2526.85000000", "2526.10000000", "2526.85000000", "67.22880000", 1749400679999, "169860.68875100", 789, "24.46830000", "61821.99491600", "0"], [1749400680000, "2526.85000000", "2527.20000000", "2525.63000000", "2525.75000000", "227.96500000", 1749400739999, "575980.88796300", 1356, "60.33480000", "152436.20492400", "0"], [1749400740000, "2525.75000000", "2526.43000000", "2525.62000000", "2526.43000000", "98.26890000", 1749400799999, "248215.97019400", 888, "39.32060000", "99320.24372500", "0"], [1749400800000, "2526.42000000", "2527.29000000", "2526.11000000", "2527.29000000", "259.19590000", 1749400859999, "654853.24801100", 1058, "89.14750000", "225246.79588100", "0"], [1749400860000, "2527.28000000", "2527.52000000", "2525.75000000", "2526.59000000", "207.90940000", 1749400919999, "525312.99219800", 1560, "56.41930000", "142541.05477300", "0"], [1749400920000, "2526.60000000", "2526.77000000", "2526.50000000", "2526.70000000", "103.91440000", 1749400979999, "262558.13420000", 602, "25.82550000", "65250.75759700", "0"], [1749400980000, "2526.71000000", "2526.71000000", "2524.74000000", "2525.31000000", "394.72620000", 1749401039999, "997085.70373400", 1599, "63.58770000", "160609.05977700", "0"], [1749401040000, "2525.30000000", "2525.52000000", "2524.63000000", "2524.81000000", "167.80720000", 1749401099999, "423722.23680200", 1100, "79.58940000", "200968.22971200", "0"], [1749401100000, "2524.82000000", "2526.00000000", "2524.62000000", "2524.63000000", "140.27060000", 1749401159999, "354229.30580200", 1555, "48.16180000", "121616.07134700", "0"], [1749401160000, "2524.63000000", "2524.63000000", "2523.30000000", "2523.36000000", "134.44180000", 1749401219999, "339317.30856800", 1087, "25.79530000", "65099.61785700", "0"], [1749401220000, "2523.36000000", "2523.93000000", "2522.70000000", "2523.93000000", "143.61340000", 1749401279999, "362368.29341800", 1209, "56.98490000", "143782.26284000", "0"], [1749401280000, "2523.94000000", "2526.51000000", "2523.94000000", "2525.62000000", "217.48310000", 1749401339999, "549336.08171900", 1782, "114.01510000", "287966.36198800", "0"], [1749401340000, "2525.62000000", "2525.62000000", "2524.00000000", "2524.92000000", "85.96750000", 1749401399999, "217024.57127000", 1064, "50.04310000", "126325.37223200", "0"], [1749401400000, "2524.93000000", "2529.65000000", "2524.92000000", "2528.89000000", "821.80940000", 1749401459999, "2077450.72691400", 2606, "693.93650000", "1754069.16639400", "0"], [1749401460000, "2528.90000000", "2529.93000000", "2528.10000000", "2528.10000000", "399.90870000", 1749401519999, "1011320.12506700", 1898, "113.02030000", "285827.29655000", "0"], [1749401520000, "2528.11000000", "2528.11000000", "2526.00000000", "2526.20000000", "157.81860000", 1749401579999, "398748.80964100", 1645, "63.82870000", "161270.21262600", "0"], [1749401580000, "2526.21000000", "2527.32000000", "2526.21000000", "2527.05000000", "130.15060000", 1749401639999, "328892.39936100", 648, "62.31390000", "157465.91932400", "0"], [1749401640000, "2527.06000000", "2527.46000000", "2526.71000000", "2526.88000000", "182.39250000", 1749401699999, "460935.94303300", 1011, "61.66050000", "155833.71423300", "0"], [1749401700000, "2526.87000000", "2527.20000000", "2526.87000000", "2526.88000000", "32.91770000", 1749401759999, "83181.59261300", 349, "14.37550000", "36325.64176100", "0"], [1749401760000, "2526.87000000", "2526.88000000", "2526.10000000", "2526.10000000", "159.07780000", 1749401819999, "401926.89088800", 456, "20.49500000", "51785.42601500", "0"], [1749401820000, "2526.11000000", "2527.38000000", "2526.10000000", "2527.38000000", "80.40140000", 1749401879999, "203128.92373000", 469, "56.55930000", "142889.75049000", "0"], [1749401880000, "2527.39000000", "2527.64000000", "2527.00000000", "2527.00000000", "76.72220000", 1749401939999, "193911.56861400", 586, "19.99230000", "50529.63560100", "0"], [1749401940000, "2527.00000000", "2528.21000000", "2526.10000000", "2527.91000000", "360.22390000", 1749401999999, "910344.38984800", 1134, "179.78580000", "454336.86468200", "0"], [1749402000000, "2527.90000000", "2528.39000000", "2527.31000000", "2528.24000000", "345.99460000", 1749402059999, "874629.66308400", 1685, "111.34820000", "281463.12813500", "0"], [1749402060000, "2528.25000000", "2528.59000000", "2527.21000000", "2528.38000000", "137.12930000", 1749402119999, "346664.81506400", 1145, "36.35140000", "91898.42661700", "0"], [1749402120000, "2528.38000000", "2529.90000000", "2528.38000000", "2529.53000000", "258.87700000", 1749402179999, "654770.12044700", 820, "173.33790000", "438382.97781700", "0"], [1749402180000, "2529.53000000", "2533.60000000", "2529.52000000", "2533.38000000", "1213.84810000", 1749402239999, "3073097.09240400", 4761, "836.74350000", "2118326.35004400", "0"], [1749402240000, "2533.38000000", "2533.39000000", "2532.07000000", "2533.29000000", "404.85580000", 1749402299999, "1025431.47092100", 1387, "102.54550000", "259723.14356600", "0"], [1749402300000, "2533.30000000", "2533.50000000", "2532.06000000", "2532.63000000", "338.39920000", 1749402359999, "857075.64126200", 1489, "72.62370000", "183920.44384300", "0"], [1749402360000, "2532.62000000", "2534.50000000", "2532.62000000", "2534.09000000", "254.75860000", 1749402419999, "645524.07621800", 1285, "164.39680000", "416541.76174900", "0"], [1749402420000, "2534.08000000", "2534.56000000", "2531.81000000", "2532.58000000", "748.35130000", 1749402479999, "1895698.50312900", 2286, "300.62210000", "761483.24239300", "0"], [1749402480000, "2532.59000000", "2532.80000000", "2531.99000000", "2532.36000000", "340.88460000", 1749402539999, "863239.28886100", 1362, "241.45200000", "611439.56654600", "0"], [1749402540000, "2532.36000000", "2532.36000000", "2529.70000000", "2529.99000000", "127.11970000", 1749402599999, "321759.86981000", 1014, "22.43000000", "56771.46242100", "0"], [1749402600000, "2529.99000000", "2529.99000000", "2527.16000000", "2528.00000000", "447.81890000", 1749402659999, "1132104.87799300", 1845, "208.90310000", "528051.70178200", "0"], [1749402660000, "2528.01000000", "2528.25000000", "2527.50000000", "2527.99000000", "158.05730000", 1749402719999, "399554.80067700", 724, "64.22490000", "162355.56348800", "0"], [1749402720000, "2527.98000000", "2529.27000000", "2527.97000000", "2528.29000000", "414.06110000", 1749402779999, "1046977.12919500", 1120, "252.67430000", "638937.97377900", "0"], [1749402780000, "2528.30000000", "2528.30000000", "2526.10000000", "2527.29000000", "267.32210000", 1749402839999, "675598.42320800", 1315, "57.75800000", "145959.11690200", "0"], [1749402840000, "2527.30000000", "2527.55000000", "2526.60000000", "2526.61000000", "164.76680000", 1749402899999, "416391.41805400", 1102, "75.29640000", "190291.56069000", "0"], [1749402900000, "2526.60000000", "2527.20000000", "2525.35000000", "2526.15000000", "260.05540000", 1749402959999, "656926.62564100", 1470, "187.30910000", "473156.95498000", "0"], [1749402960000, "2526.14000000", "2526.47000000", "2525.84000000", "2526.36000000", "130.22290000", 1749403019999, "328957.35354500", 668, "68.72550000", "173607.58890400", "0"], [1749403020000, "2526.37000000", "2526.78000000", "2524.74000000", "2526.19000000", "571.41500000", 1749403079999, "1443035.03903300", 2128, "434.34430000", "1096848.55790400", "0"], [1749403080000, "2526.19000000", "2529.60000000", "2525.68000000", "2529.31000000", "219.14430000", 1749403139999, "553890.74080300", 1733, "178.57820000", "451350.85624200", "0"], [1749403140000, "2529.31000000", "2529.60000000", "2528.70000000", "2529.09000000", "160.45690000", 1749403199999, "405809.21047000", 1007, "85.34380000", "215831.34953700", "0"], [1749403200000, "2529.09000000", "2529.10000000", "2528.70000000", "2528.73000000", "73.51580000", 1749403259999, "185911.87320400", 474, "32.07780000", "81118.10989100", "0"], [1749403260000, "2528.72000000", "2529.00000000", "2528.72000000", "2528.82000000", "49.28170000", 1749403319999, "124620.55741900", 307, "24.28810000", "61418.40215500", "0"], [1749403320000, "2528.83000000", "2529.81000000", "2528.83000000", "2529.00000000", "204.55100000", 1749403379999, "517374.74902000", 885, "35.61690000", "90087.44481700", "0"], [1749403380000, "2529.01000000", "2529.01000000", "2528.79000000", "2528.98000000", "124.47520000", 1749403439999, "314789.32663200", 429, "44.30070000", "112028.74780500", "0"], [1749403440000, "2528.97000000", "2529.14000000", "2528.97000000", "2529.12000000", "56.31180000", 1749403499999, "142417.00533800", 303, "24.25110000", "61331.79266500", "0"], [1749403500000, "2529.12000000", "2529.13000000", "2527.70000000", "2527.71000000", "190.03160000", 1749403559999, "480444.07557800", 807, "3.27140000", "8269.94889600", "0"], [1749403560000, "2527.71000000", "2528.72000000", "2527.70000000", "2528.39000000", "156.08740000", 1749403619999, "394618.52414100", 957, "112.90050000", "285417.44200000", "0"], [1749403620000, "2528.38000000", "2529.00000000", "2527.63000000", "2527.69000000", "302.57430000", 1749403679999, "764926.99674500", 1095, "65.97090000", "166780.26930700", "0"], [1749403680000, "2527.70000000", "2527.70000000", "2527.63000000", "2527.63000000", "26.25380000", 1749403739999, "66360.44027100", 170, "3.47150000", "8774.73335200", "0"], [1749403740000, "2527.64000000", "2527.70000000", "2527.57000000", "2527.69000000", "134.48300000", 1749403799999, "339921.79915500", 323, "26.03720000", "65811.55190200", "0"], [1749403800000, "2527.69000000", "2527.70000000", "2525.85000000", "2526.40000000", "240.36570000", 1749403859999, "607380.39957600", 1006, "69.92890000", "176689.07867700", "0"], [1749403860000, "2526.40000000", "2526.40000000", "2524.80000000", "2525.53000000", "174.97530000", 1749403919999, "441902.48301600", 973, "55.90980000", "141176.83427100", "0"], [1749403920000, "2525.52000000", "2525.75000000", "2524.60000000", "2524.84000000", "163.34700000", 1749403979999, "412450.01957600", 987, "23.39210000", "59065.12711500", "0"], [1749403980000, "2524.86000000", "2525.63000000", "2524.72000000", "2525.63000000", "87.76330000", 1749404039999, "221610.04881100", 682, "54.31090000", "137139.81262100", "0"], [1749404040000, "2525.62000000", "2525.66000000", "2525.40000000", "2525.63000000", "178.34340000", 1749404099999, "450405.35413100", 479, "121.47410000", "306775.55404600", "0"], [1749404100000, "2525.64000000", "2525.64000000", "2524.90000000", "2525.32000000", "199.03600000", 1749404159999, "502647.10138700", 717, "36.29510000", "91648.79900800", "0"], [1749404160000, "2525.32000000", "2526.20000000", "2525.32000000", "2526.20000000", "62.03930000", 1749404219999, "156685.98893600", 515, "44.72850000", "112966.34959100", "0"], [1749404220000, "2526.20000000", "2528.02000000", "2525.70000000", "2528.01000000", "125.17460000", 1749404279999, "316318.71741100", 1433, "103.05600000", "260432.41667400", "0"], [1749404280000, "2528.01000000", "2530.00000000", "2528.01000000", "2530.00000000", "277.03090000", 1749404339999, "700638.25563900", 876, "216.03030000", "546374.08470200", "0"], [1749404340000, "2529.99000000", "2531.10000000", "2529.96000000", "2531.10000000", "166.22330000", 1749404399999, "420604.90382600", 899, "115.44420000", "292124.09178200", "0"], [1749404400000, "2531.09000000", "2531.10000000", "2530.20000000", "2530.89000000", "258.72670000", 1749404459999, "654828.47212500", 1119, "39.95660000", "101119.61608100", "0"], [1749404460000, "2530.90000000", "2530.90000000", "2529.35000000", "2530.02000000", "329.06820000", 1749404519999, "832623.11962300", 1637, "98.47640000", "249122.35485100", "0"], [1749404520000, "2530.02000000", "2530.02000000", "2528.78000000", "2528.79000000", "30.52650000", 1749404579999, "77218.48431900", 605, "2.58600000", "6541.01787800", "0"], [1749404580000, "2528.79000000", "2528.79000000", "2527.80000000", "2527.90000000", "93.17130000", 1749404639999, "235569.14909100", 1130, "26.58220000", "67197.19012700", "0"], [1749404640000, "2527.90000000", "2528.00000000", "2527.01000000", "2527.01000000", "149.59130000", 1749404699999, "378108.02727000", 1101, "43.29040000", "109416.94312500", "0"], [1749404700000, "2527.01000000", "2528.58000000", "2527.01000000", "2528.58000000", "73.33190000", 1749404759999, "185356.43851500", 968, "49.06450000", "124024.16254100", "0"], [1749404760000, "2528.59000000", "2528.90000000", "2528.30000000", "2528.61000000", "185.81040000", 1749404819999, "469835.80500100", 752, "50.50090000", "127695.24898800", "0"], [1749404820000, "2528.62000000", "2529.20000000", "2528.20000000", "2528.47000000", "142.79790000", 1749404879999, "361092.84170300", 914, "86.58430000", "218941.73484600", "0"], [1749404880000, "2528.47000000", "2528.48000000", "2527.80000000", "2528.27000000", "108.27650000", 1749404939999, "273744.28804100", 630, "43.65290000", "110355.87776700", "0"], [1749404940000, "2528.26000000", "2528.45000000", "2527.01000000", "2527.01000000", "120.63460000", 1749404999999, "304966.11617300", 985, "51.33440000", "129787.53391600", "0"], [1749405000000, "2527.02000000", "2527.02000000", "2526.20000000", "2526.80000000", "255.26770000", 1749405059999, "644953.41432000", 978, "200.25440000", "505949.33154000", "0"], [1749405060000, "2526.79000000", "2527.40000000", "2526.79000000", "2527.25000000", "54.52460000", 1749405119999, "137795.12897700", 543, "32.05830000", "81016.77764100", "0"], [1749405120000, "2527.24000000", "2527.25000000", "2526.05000000", "2526.05000000", "220.84570000", 1749405179999, "557949.15999000", 727, "3.67730000", "9290.50066600", "0"], [1749405180000, "2526.06000000", "2527.64000000", "2525.69000000", "2527.44000000", "149.70200000", 1749405239999, "378231.49748400", 1142, "93.89890000", "237249.94967500", "0"], [1749405240000, "2527.44000000", "2527.60000000", "2525.40000000", "2525.40000000", "189.04310000", 1749405299999, "477584.84050000", 1241, "6.41590000", "16210.89276300", "0"], [1749405300000, "2525.40000000", "2525.41000000", "2524.68000000", "2524.70000000", "102.67140000", 1749405359999, "259235.34339900", 468, "17.43430000", "44017.34799100", "0"], [1749405360000, "2524.70000000", "2524.70000000", "2523.01000000", "2523.79000000", "176.88010000", 1749405419999, "446497.20851000", 1221, "40.15730000", "101358.79674000", "0"], [1749405420000, "2523.80000000", "2523.80000000", "2522.35000000", "2523.40000000", "192.88070000", 1749405479999, "486637.82989300", 1072, "46.10560000", "116316.87342900", "0"], [1749405480000, "2523.40000000", "2523.40000000", "2522.71000000", "2523.16000000", "114.50830000", 1749405539999, "288906.15742600", 760, "53.40940000", "134741.76273300", "0"], [1749405540000, "2523.16000000", "2523.42000000", "2523.10000000", "2523.20000000", "139.15630000", 1749405599999, "351128.77978800", 496, "105.55190000", "266332.93178600", "0"], [1749405600000, "2523.20000000", "2523.86000000", "2523.19000000", "2523.19000000", "159.67520000", 1749405659999, "402950.27692400", 686, "52.08690000", "131448.77752400", "0"], [1749405660000, "2523.19000000", "2523.20000000", "2521.15000000", "2522.18000000", "289.51680000", 1749405719999, "730280.65926100", 1290, "82.38940000", "207763.80779500", "0"], [1749405720000, "2522.19000000", "2522.19000000", "2520.01000000", "2520.16000000", "333.97380000", 1749405779999, "842052.71774400", 2136, "105.61700000", "266288.22768700", "0"], [1749405780000, "2520.17000000", "2520.85000000", "2519.43000000", "2519.92000000", "283.05910000", 1749405839999, "713287.44524700", 1158, "95.90110000", "241663.55122700", "0"], [1749405840000, "2519.93000000", "2521.80000000", "2518.85000000", "2521.72000000", "494.40980000", 1749405899999, "1245837.07255100", 1795, "273.80500000", "689975.59884900", "0"], [1749405900000, "2521.71000000", "2522.29000000", "2520.85000000", "2522.29000000", "159.65370000", 1749405959999, "402512.45082800", 1135, "87.23110000", "219929.38546600", "0"], [1749405960000, "2522.30000000", "2524.66000000", "2522.30000000", "2524.65000000", "197.96280000", 1749406019999, "499589.02643900", 1005, "144.40110000", "364414.29380100", "0"], [1749406020000, "2524.66000000", "2524.66000000", "2524.30000000", "2524.30000000", "227.86380000", 1749406079999, "575268.47601100", 607, "8.47680000", "21401.03256300", "0"], [1749406080000, "2524.30000000", "2524.53000000", "2524.00000000", "2524.53000000", "94.48200000", 1749406139999, "238502.81162500", 445, "55.91610000", "141146.58788400", "0"], [1749406140000, "2524.53000000", "2526.42000000", "2524.52000000", "2525.62000000", "302.98900000", 1749406199999, "765196.32625900", 1718, "188.31730000", "475584.08852100", "0"], [1749406200000, "2525.62000000", "2527.40000000", "2525.55000000", "2527.01000000", "218.03040000", 1749406259999, "550893.59906200", 824, "163.62880000", "413425.05894800", "0"], [1749406260000, "2527.00000000", "2527.90000000", "2527.00000000", "2527.89000000", "43.04600000", 1749406319999, "108803.29181700", 436, "31.89120000", "80609.39776800", "0"], [1749406320000, "2527.89000000", "2531.55000000", "2527.89000000", "2529.80000000", "999.37810000", 1749406379999, "2528342.20799400", 2564, "622.82140000", "1575531.64053400", "0"], [1749406380000, "2529.80000000", "2531.61000000", "2529.10000000", "2531.61000000", "703.67120000", 1749406439999, "1780256.36908200", 1240, "408.21430000", "1032828.04224200", "0"], [1749406440000, "2531.61000000", "2532.42000000", "2531.60000000", "2531.60000000", "347.88010000", 1749406499999, "880834.54877000", 982, "57.32230000", "145134.83543000", "0"], [1749406500000, "2531.60000000", "2532.80000000", "2531.60000000", "2532.80000000", "236.14700000", 1749406559999, "597926.89468100", 594, "201.17590000", "509371.40804600", "0"], [1749406560000, "2532.80000000", "2533.17000000", "2531.90000000", "2531.91000000", "359.06590000", 1749406619999, "909240.85666800", 944, "29.89190000", "75709.80564800", "0"], [1749406620000, "2531.90000000", "2531.91000000", "2529.99000000", "2530.69000000", "813.34330000", 1749406679999, "2058333.07904200", 1528, "224.85120000", "568936.49565700", "0"], [1749406680000, "2530.70000000", "2531.30000000", "2530.66000000", "2530.66000000", "126.19010000", 1749406739999, "319356.32525500", 1067, "12.87900000", "32595.74819200", "0"], [1749406740000, "2530.66000000", "2530.67000000", "2529.79000000", "2530.66000000", "74.20460000", 1749406799999, "187769.49740000", 913, "21.56550000", "54567.48481300", "0"], [1749406800000, "2530.66000000", "2531.20000000", "2530.65000000", "2531.16000000", "145.15670000", 1749406859999, "367404.32741600", 583, "56.92460000", "144075.26146300", "0"], [1749406860000, "2531.17000000", "2531.62000000", "2531.10000000", "2531.61000000", "89.15350000", 1749406919999, "225673.12539200", 586, "47.03560000", "119064.13233200", "0"], [1749406920000, "2531.61000000", "2531.62000000", "2530.60000000", "2530.93000000", "230.27840000", 1749406979999, "582858.68154600", 1235, "51.05590000", "129209.63757600", "0"], [1749406980000, "2530.93000000", "2530.93000000", "2530.50000000", "2530.50000000", "130.57050000", 1749407039999, "330437.04978500", 408, "25.91510000", "65579.87824200", "0"], [1749407040000, "2530.50000000", "2532.41000000", "2530.50000000", "2531.77000000", "314.02070000", 1749407099999, "794992.43934500", 1511, "267.39910000", "676945.72931600", "0"], [1749407100000, "2531.76000000", "2531.77000000", "2530.50000000", "2530.52000000", "155.00990000", 1749407159999, "392383.56509300", 581, "18.01540000", "45598.86700000", "0"], [1749407160000, "2530.51000000", "2531.00000000", "2529.48000000", "2529.48000000", "291.04010000", 1749407219999, "736335.22066600", 994, "65.25980000", "165126.50571700", "0"], [1749407220000, "2529.49000000", "2529.49000000", "2529.47000000", "2529.48000000", "69.24530000", 1749407279999, "175154.61162700", 224, "3.57720000", "9048.46907800", "0"], [1749407280000, "2529.47000000", "2530.30000000", "2529.47000000", "2530.29000000", "63.21430000", 1749407339999, "159916.70620300", 974, "40.28330000", "101906.31009300", "0"], [1749407340000, "2530.30000000", "2530.50000000", "2530.29000000", "2530.50000000", "26.22880000", 1749407399999, "66369.79771400", 318, "11.79080000", "29835.38225000", "0"], [1749407400000, "2530.50000000", "2531.36000000", "2530.50000000", "2531.36000000", "171.64790000", 1749407459999, "434451.14703400", 631, "164.75740000", "417009.30990400", "0"], [1749407460000, "2531.36000000", "2531.37000000", "2530.50000000", "2530.51000000", "297.34600000", 1749407519999, "752646.62827700", 644, "6.88390000", "17424.22656000", "0"], [1749407520000, "2530.51000000", "2530.62000000", "2529.57000000", "2529.57000000", "251.76340000", 1749407579999, "636969.96019100", 838, "44.83140000", "113417.09496300", "0"], [1749407580000, "2529.57000000", "2530.38000000", "2529.57000000", "2529.87000000", "323.55350000", 1749407639999, "818595.36384000", 735, "117.27550000", "296679.22412500", "0"], [1749407640000, "2529.87000000", "2530.10000000", "2529.60000000", "2529.61000000", "116.81800000", 1749407699999, "295553.85429600", 720, "19.76330000", "50000.21926900", "0"], [1749407700000, "2529.61000000", "2529.64000000", "2527.10000000", "2529.64000000", "1230.32510000", 1749407759999, "3110619.76935000", 1691, "140.34790000", "354802.62658900", "0"], [1749407760000, "2529.63000000", "2531.49000000", "2529.63000000", "2530.67000000", "255.07170000", 1749407819999, "645437.48443200", 1707, "237.37860000", "600663.32645600", "0"], [1749407820000, "2530.66000000", "2530.67000000", "2528.10000000", "2529.02000000", "203.99990000", 1749407879999, "516087.68479000", 1482, "42.49850000", "107457.92071800", "0"], [1749407880000, "2529.03000000", "2529.80000000", "2528.80000000", "2529.80000000", "96.69270000", 1749407939999, "244537.20688700", 438, "68.55290000", "173371.45771600", "0"], [1749407940000, "2529.79000000", "2529.80000000", "2529.20000000", "2529.79000000", "89.99270000", 1749407999999, "227658.26790800", 392, "9.74800000", "24658.27099800", "0"], [1749408000000, "2529.80000000", "2529.80000000", "2529.30000000", "2529.50000000", "198.53000000", 1749408059999, "502233.89462800", 390, "7.94140000", "20088.10463100", "0"], [1749408060000, "2529.49000000", "2529.50000000", "2527.90000000", "2528.60000000", "226.42610000", 1749408119999, "572575.45238700", 1076, "66.28460000", "167576.52045600", "0"], [1749408120000, "2528.59000000", "2529.80000000", "2528.40000000", "2528.61000000", "221.73710000", 1749408179999, "560770.36469100", 1254, "191.12520000", "483342.67008500", "0"], [1749408180000, "2528.60000000", "2528.61000000", "2528.41000000", "2528.42000000", "27.54240000", 1749408239999, "69639.55722500", 144, "3.14790000", "7959.33353100", "0"], [1749408240000, "2528.41000000", "2528.56000000", "2528.41000000", "2528.55000000", "14.36220000", 1749408299999, "36315.18002300", 108, "6.58590000", "16652.43649600", "0"], [1749408300000, "2528.55000000", "2528.95000000", "2528.55000000", "2528.95000000", "121.92930000", 1749408359999, "308318.26523700", 298, "58.51140000", "147961.03295200", "0"], [1749408360000, "2528.94000000", "2528.95000000", "2527.63000000", "2528.31000000", "507.48890000", 1749408419999, "1283237.77878100", 1061, "31.89900000", "80635.76075900", "0"], [1749408420000, "2528.31000000", "2528.50000000", "2527.74000000", "2528.29000000", "73.03640000", 1749408479999, "184645.20446300", 526, "34.60590000", "87484.12208100", "0"], [1749408480000, "2528.29000000", "2528.80000000", "2528.29000000", "2528.40000000", "155.78320000", 1749408539999, "393905.17327300", 605, "31.66750000", "80067.35967300", "0"], [1749408540000, "2528.40000000", "2529.09000000", "2528.38000000", "2528.60000000", "126.24720000", 1749408599999, "319223.24745600", 640, "20.66450000", "52253.37822600", "0"], [1749408600000, "2528.60000000", "2530.00000000", "2528.60000000", "2529.61000000", "198.47930000", 1749408659999, "502102.36674500", 846, "118.91030000", "300796.37692800", "0"], [1749408660000, "2529.60000000", "2530.30000000", "2529.50000000", "2530.01000000", "202.41810000", 1749408719999, "512098.25148300", 502, "182.16050000", "460852.06180600", "0"], [1749408720000, "2530.00000000", "2531.36000000", "2530.00000000", "2530.50000000", "157.05250000", 1749408779999, "397440.04599900", 962, "92.39820000", "233824.50409100", "0"], [1749408780000, "2530.51000000", "2530.61000000", "2530.40000000", "2530.60000000", "79.44240000", 1749408839999, "201024.27981600", 422, "61.31760000", "155159.54206900", "0"], [1749408840000, "2530.61000000", "2531.20000000", "2530.60000000", "2531.06000000", "58.23890000", 1749408899999, "147394.10236700", 463, "41.06000000", "103914.99680400", "0"], [1749408900000, "2531.06000000", "2531.34000000", "2531.01000000", "2531.33000000", "62.54600000", 1749408959999, "158313.01611500", 371, "43.87340000", "111049.14828800", "0"], [1749408960000, "2531.34000000", "2531.48000000", "2531.33000000", "2531.47000000", "65.42160000", 1749409019999, "165606.77558500", 186, "55.84080000", "141354.29650100", "0"], [1749409020000, "2531.48000000", "2531.48000000", "2531.47000000", "2531.47000000", "178.85780000", 1749409079999, "452773.24011400", 385, "8.51480000", "21555.04590400", "0"], [1749409080000, "2531.47000000", "2532.14000000", "2531.32000000", "2532.14000000", "444.25490000", 1749409139999, "1124625.28219400", 870, "93.93810000", "237810.84827900", "0"], [1749409140000, "2532.13000000", "2532.74000000", "2532.13000000", "2532.23000000", "182.52230000", 1749409199999, "462208.70442300", 955, "159.75970000", "404563.70339500", "0"], [1749409200000, "2532.23000000", "2532.23000000", "2532.22000000", "2532.22000000", "22.54700000", 1749409259999, "57094.10998900", 103, "14.56490000", "36881.67672700", "0"], [1749409260000, "2532.22000000", "2533.30000000", "2532.22000000", "2533.29000000", "122.35490000", 1749409319999, "309918.91564900", 484, "105.63340000", "267563.86095500", "0"], [1749409320000, "2533.29000000", "2533.31000000", "2532.98000000", "2532.98000000", "362.55740000", 1749409379999, "918460.38375900", 455, "13.35540000", "33833.22572400", "0"], [1749409380000, "2532.98000000", "2532.99000000", "2532.62000000", "2532.62000000", "47.39730000", 1749409439999, "120041.23516500", 302, "3.78740000", "9592.18283400", "0"], [1749409440000, "2532.63000000", "2532.63000000", "2532.62000000", "2532.62000000", "66.12790000", 1749409499999, "167476.96105400", 226, "11.89560000", "30127.15342800", "0"], [1749409500000, "2532.62000000", "2534.35000000", "2532.62000000", "2534.10000000", "697.80220000", 1749409559999, "1767871.08901500", 1031, "673.56610000", "1706457.40790900", "0"], [1749409560000, "2534.10000000", "2535.00000000", "2534.10000000", "2534.48000000", "284.60050000", 1749409619999, "721333.90369900", 908, "109.51450000", "277565.90303900", "0"], [1749409620000, "2534.48000000", "2534.67000000", "2534.37000000", "2534.46000000", "103.36480000", 1749409679999, "261972.74216400", 490, "78.82100000", "199766.14020100", "0"], [1749409680000, "2534.47000000", "2534.60000000", "2534.46000000", "2534.60000000", "41.01500000", 1749409739999, "103951.93921200", 132, "38.78770000", "98306.84190500", "0"], [1749409740000, "2534.59000000", "2534.60000000", "2533.88000000", "2534.49000000", "299.17230000", 1749409799999, "758220.45931200", 742, "36.54390000", "92609.07330400", "0"], [1749409800000, "2534.50000000", "2534.70000000", "2534.49000000", "2534.69000000", "40.01050000", 1749409859999, "101411.87385800", 298, "32.21820000", "81661.50375100", "0"], [1749409860000, "2534.70000000", "2540.00000000", "2534.00000000", "2539.89000000", "2560.60060000", 1749409919999, "6498221.44490900", 7002, "2012.25600000", "5106501.60560200", "0"], [1749409920000, "2539.89000000", "2540.50000000", "2538.59000000", "2538.61000000", "795.88160000", 1749409979999, "2021416.09243800", 2147, "586.36330000", "1489335.18665600", "0"], [1749409980000, "2538.62000000", "2538.62000000", "2536.43000000", "2537.32000000", "362.97940000", 1749410039999, "920983.81467600", 1978, "115.86090000", "293946.25541100", "0"], [1749410040000, "2537.32000000", "2537.78000000", "2537.28000000", "2537.32000000", "45.05520000", 1749410099999, "114325.21500900", 468, "16.35870000", "41512.07039000", "0"], [1749410100000, "2537.32000000", "2537.95000000", "2537.31000000", "2537.56000000", "109.61300000", 1749410159999, "278131.68453400", 760, "17.98500000", "45637.33298700", "0"], [1749410160000, "2537.56000000", "2538.41000000", "2537.12000000", "2537.13000000", "358.65940000", 1749410219999, "910150.75689800", 1355, "116.45170000", "295530.32423200", "0"], [1749410220000, "2537.13000000", "2537.13000000", "2535.00000000", "2535.25000000", "264.00520000", 1749410279999, "669536.99235400", 1298, "82.50770000", "209221.78242100", "0"], [1749410280000, "2535.26000000", "2536.63000000", "2535.01000000", "2536.62000000", "71.10810000", 1749410339999, "180317.97258700", 935, "56.28990000", "142749.69767300", "0"], [1749410340000, "2536.63000000", "2536.67000000", "2536.00000000", "2536.52000000", "50.33440000", 1749410399999, "127662.21283300", 577, "36.76250000", "93238.33682000", "0"], [1749410400000, "2536.52000000", "2536.68000000", "2535.60000000", "2535.60000000", "304.09770000", 1749410459999, "771223.15003700", 959, "8.41160000", "21335.17613100", "0"], [1749410460000, "2535.61000000", "2536.95000000", "2535.50000000", "2536.94000000", "180.51590000", 1749410519999, "457819.86655300", 962, "89.95330000", "228132.93244200", "0"], [1749410520000, "2536.94000000", "2537.06000000", "2535.60000000", "2535.60000000", "141.78980000", 1749410579999, "359643.30526000", 972, "61.04050000", "154844.17900700", "0"], [1749410580000, "2535.60000000", "2535.86000000", "2535.40000000", "2535.85000000", "148.88930000", 1749410639999, "377521.43130300", 510, "65.20590000", "165333.65730000", "0"], [1749410640000, "2535.86000000", "2537.10000000", "2535.85000000", "2536.67000000", "101.90820000", 1749410699999, "258464.29518400", 538, "94.85150000", "240562.81917600", "0"], [1749410700000, "2536.67000000", "2536.67000000", "2536.10000000", "2536.37000000", "154.76640000", 1749410759999, "392573.78026800", 457, "13.37990000", "33933.54054800", "0"], [1749410760000, "2536.37000000", "2537.68000000", "2536.37000000", "2537.61000000", "280.15130000", 1749410819999, "710827.14844800", 961, "103.84400000", "263460.50020900", "0"], [1749410820000, "2537.62000000", "2537.68000000", "2536.05000000", "2537.40000000", "227.12760000", 1749410879999, "576211.53499500", 961, "68.75150000", "174408.90306700", "0"], [1749410880000, "2537.39000000", "2537.40000000", "2537.21000000", "2537.21000000", "74.64370000", 1749410939999, "189399.42366400", 174, "8.74440000", "22187.97649800", "0"], [1749410940000, "2537.21000000", "2537.21000000", "2535.90000000", "2535.90000000", "96.72450000", 1749410999999, "245366.46797100", 709, "15.03530000", "38129.37036800", "0"], [1749411000000, "2535.90000000", "2536.01000000", "2535.90000000", "2535.90000000", "157.98060000", 1749411059999, "400635.93197000", 566, "39.33940000", "99763.10621500", "0"], [1749411060000, "2535.90000000", "2535.91000000", "2535.10000000", "2535.60000000", "115.20570000", 1749411119999, "292087.27822600", 826, "48.07990000", "121889.39718900", "0"], [1749411120000, "2535.61000000", "2535.61000000", "2534.67000000", "2534.67000000", "277.07300000", 1749411179999, "702453.46373600", 648, "15.27370000", "38727.88073600", "0"], [1749411180000, "2534.67000000", "2534.90000000", "2534.30000000", "2534.90000000", "130.35770000", 1749411239999, "330401.63764200", 558, "62.56480000", "158566.10237100", "0"], [1749411240000, "2534.89000000", "2535.22000000", "2534.51000000", "2534.51000000", "111.18740000", 1749411299999, "281851.51884400", 521, "28.49070000", "72221.80116600", "0"], [1749411300000, "2534.52000000", "2534.52000000", "2534.30000000", "2534.30000000", "118.95260000", 1749411359999, "301484.60328700", 279, "9.01260000", "22842.47672600", "0"], [1749411360000, "2534.31000000", "2534.64000000", "2534.30000000", "2534.31000000", "131.42580000", 1749411419999, "333079.89322500", 513, "75.89200000", "192336.15521400", "0"], [1749411420000, "2534.32000000", "2534.71000000", "2534.31000000", "2534.52000000", "116.85780000", 1749411479999, "296171.20311200", 429, "40.96320000", "103814.75321200", "0"], [1749411480000, "2534.53000000", "2534.53000000", "2534.52000000", "2534.52000000", "62.70470000", 1749411539999, "158926.38216100", 129, "6.59170000", "16706.86140100", "0"], [1749411540000, "2534.52000000", "2534.53000000", "2533.60000000", "2533.62000000", "152.35420000", 1749411599999, "386092.93192700", 713, "28.93110000", "73301.47858700", "0"], [1749411600000, "2533.62000000", "2533.62000000", "2532.88000000", "2533.29000000", "128.03900000", 1749411659999, "324354.49713200", 539, "50.89150000", "128907.98225000", "0"], [1749411660000, "2533.29000000", "2533.54000000", "2532.70000000", "2532.70000000", "98.60590000", 1749411719999, "249786.61981400", 687, "8.25150000", "20903.92693100", "0"], [1749411720000, "2532.71000000", "2532.71000000", "2530.31000000", "2530.31000000", "223.58930000", 1749411779999, "565946.29068600", 1380, "3.29770000", "8346.41831600", "0"], [1749411780000, "2530.31000000", "2530.31000000", "2529.17000000", "2529.80000000", "553.73850000", 1749411839999, "1400819.32398400", 1382, "316.18790000", "799860.90031600", "0"], [1749411840000, "2529.81000000", "2529.81000000", "2529.58000000", "2529.79000000", "79.74650000", 1749411899999, "201736.30370600", 306, "25.09980000", "63492.75308300", "0"], [1749411900000, "2529.79000000", "2531.18000000", "2529.58000000", "2531.18000000", "148.18320000", 1749411959999, "374934.69299000", 1076, "106.29040000", "268949.48366800", "0"], [1749411960000, "2531.18000000", "2532.10000000", "2531.17000000", "2532.10000000", "170.62090000", 1749412019999, "432011.58636000", 624, "58.14060000", "147204.06088200", "0"], [1749412020000, "2532.10000000", "2532.10000000", "2531.71000000", "2531.72000000", "35.15580000", 1749412079999, "89014.81687500", 313, "8.99950000", "22787.16763600", "0"], [1749412080000, "2531.72000000", "2532.46000000", "2531.71000000", "2532.46000000", "84.56640000", 1749412139999, "214119.35955300", 431, "33.16850000", "83978.81608900", "0"], [1749412140000, "2532.46000000", "2532.46000000", "2531.86000000", "2532.14000000", "105.55220000", 1749412199999, "267295.54006700", 1036, "8.93560000", "22624.53121800", "0"], [1749412200000, "2532.14000000", "2532.60000000", "2532.14000000", "2532.59000000", "33.77630000", 1749412259999, "85537.58771600", 248, "22.26050000", "56373.82328900", "0"], [1749412260000, "2532.60000000", "2532.93000000", "2532.59000000", "2532.92000000", "49.75890000", 1749412319999, "126024.95650100", 200, "44.96480000", "113883.44876400", "0"], [1749412320000, "2532.92000000", "2533.79000000", "2532.59000000", "2533.79000000", "251.97110000", 1749412379999, "638255.11800000", 774, "125.98680000", "319152.50274300", "0"], [1749412380000, "2533.78000000", "2534.32000000", "2533.78000000", "2533.79000000", "58.46680000", 1749412439999, "148148.56375700", 550, "30.67300000", "77720.51047500", "0"], [1749412440000, "2533.79000000", "2533.79000000", "2533.78000000", "2533.78000000", "104.12370000", 1749412499999, "263826.60396000", 331, "5.53740000", "14030.60874600", "0"], [1749412500000, "2533.79000000", "2533.79000000", "2532.46000000", "2532.90000000", "178.69540000", 1749412559999, "452637.37729100", 1059, "55.27530000", "139994.23683700", "0"], [1749412560000, "2532.90000000", "2532.90000000", "2531.65000000", "2531.66000000", "585.29620000", 1749412619999, "1482243.10050900", 760, "7.57070000", "19169.79496700", "0"], [1749412620000, "2531.65000000", "2532.16000000", "2531.64000000", "2532.16000000", "158.14210000", 1749412679999, "400372.44816500", 382, "85.80460000", "217237.61975700", "0"], [1749412680000, "2532.16000000", "2532.16000000", "2532.15000000", "2532.15000000", "27.42830000", 1749412739999, "69452.61191400", 104, "4.20690000", "10652.54390400", "0"], [1749412740000, "2532.15000000", "2532.57000000", "2532.15000000", "2532.56000000", "43.22170000", 1749412799999, "109453.34320500", 188, "35.31390000", "89426.88922400", "0"], [1749412800000, "2532.56000000", "2532.60000000", "2532.37000000", "2532.37000000", "171.30860000", 1749412859999, "433845.37850300", 520, "54.35490000", "137655.21589400", "0"], [1749412860000, "2532.38000000", "2532.88000000", "2530.51000000", "2531.99000000", "216.01860000", 1749412919999, "546888.21609200", 1899, "89.51080000", "226590.69915900", "0"], [1749412920000, "2532.00000000", "2532.00000000", "2529.70000000", "2529.71000000", "175.56200000", 1749412979999, "444369.64918000", 1455, "24.24510000", "61358.96820100", "0"], [1749412980000, "2529.71000000", "2531.30000000", "2529.61000000", "2530.85000000", "69.04390000", 1749413039999, "174706.78618800", 972, "41.66750000", "105429.73321500", "0"], [1749413040000, "2530.84000000", "2531.50000000", "2530.25000000", "2531.32000000", "208.14660000", 1749413099999, "526760.85450700", 932, "107.00440000", "270786.72342600", "0"], [1749413100000, "2531.33000000", "2531.43000000", "2530.77000000", "2530.78000000", "48.29240000", 1749413159999, "122235.94438800", 528, "3.14930000", "7971.30114300", "0"], [1749413160000, "2530.77000000", "2531.62000000", "2530.77000000", "2531.61000000", "205.93040000", 1749413219999, "521217.56062100", 833, "139.31610000", "352615.82092800", "0"], [1749413220000, "2531.61000000", "2532.42000000", "2531.61000000", "2532.11000000", "161.82870000", 1749413279999, "409761.27648000", 801, "85.85890000", "217402.07241100", "0"], [1749413280000, "2532.12000000", "2532.30000000", "2532.11000000", "2532.29000000", "189.40460000", 1749413339999, "479613.89721500", 408, "137.38590000", "347888.16517100", "0"], [1749413340000, "2532.29000000", "2533.85000000", "2532.11000000", "2533.84000000", "367.05490000", 1749413399999, "929687.43825400", 1031, "259.23100000", "656626.74438900", "0"], [1749413400000, "2533.84000000", "2534.26000000", "2533.50000000", "2534.25000000", "94.52870000", 1749413459999, "239519.69251900", 541, "84.36090000", "213756.83701500", "0"], [1749413460000, "2534.26000000", "2536.29000000", "2534.25000000", "2536.13000000", "171.53530000", 1749413519999, "434939.00658000", 891, "79.29580000", "201006.15272500", "0"], [1749413520000, "2536.14000000", "2537.13000000", "2536.14000000", "2536.93000000", "84.85700000", 1749413579999, "215262.15592300", 622, "70.46790000", "178756.11835300", "0"], [1749413580000, "2536.93000000", "2537.68000000", "2536.44000000", "2536.44000000", "292.49880000", 1749413639999, "742107.78283700", 1471, "144.72180000", "367194.59598200", "0"], [1749413640000, "2536.45000000", "2536.45000000", "2535.67000000", "2536.43000000", "74.73610000", 1749413699999, "189529.78090800", 868, "43.22690000", "109617.38365500", "0"], [1749413700000, "2536.43000000", "2536.67000000", "2534.72000000", "2534.72000000", "146.62590000", 1749413759999, "371799.29395700", 1259, "14.92460000", "37855.20394900", "0"], [1749413760000, "2534.73000000", "2534.73000000", "2534.33000000", "2534.45000000", "67.18810000", 1749413819999, "170283.57004400", 484, "39.15350000", "99229.47234100", "0"], [1749413820000, "2534.45000000", "2534.45000000", "2533.99000000", "2534.09000000", "52.88530000", 1749413879999, "134028.78425700", 473, "8.78930000", "22273.54651500", "0"], [1749413880000, "2534.09000000", "2534.14000000", "2533.92000000", "2533.92000000", "38.77940000", 1749413939999, "98267.89406800", 327, "6.50820000", "16491.87625400", "0"], [1749413940000, "2533.92000000", "2535.66000000", "2533.92000000", "2534.13000000", "170.21710000", 1749413999999, "431499.93828500", 1560, "96.99250000", "245854.24876700", "0"], [1749414000000, "2534.13000000", "2535.00000000", "2533.63000000", "2534.06000000", "101.77720000", 1749414059999, "257929.23956500", 1278, "50.50200000", "127978.84480700", "0"], [1749414060000, "2534.07000000", "2534.48000000", "2534.06000000", "2534.07000000", "33.78010000", 1749414119999, "85606.65072000", 396, "14.64430000", "37111.17090800", "0"], [1749414120000, "2534.07000000", "2534.64000000", "2533.66000000", "2534.64000000", "238.38460000", 1749414179999, "604092.93494500", 888, "157.67460000", "399568.02542400", "0"], [1749414180000, "2534.63000000", "2535.37000000", "2534.63000000", "2534.67000000", "91.31950000", 1749414239999, "231485.45880400", 902, "58.61240000", "148571.90631600", "0"], [1749414240000, "2534.66000000", "2535.66000000", "2534.28000000", "2535.50000000", "122.37270000", 1749414299999, "310190.08451000", 1134, "62.42690000", "158237.30098900", "0"], [1749414300000, "2535.50000000", "2535.59000000", "2535.00000000", "2535.58000000", "38.66990000", 1749414359999, "98043.99387500", 827, "10.64780000", "26994.88067100", "0"], [1749414360000, "2535.57000000", "2535.85000000", "2535.57000000", "2535.84000000", "17.55250000", 1749414419999, "44508.39361800", 227, "10.81650000", "27428.00550900", "0"], [1749414420000, "2535.84000000", "2535.85000000", "2535.84000000", "2535.85000000", "31.42800000", 1749414479999, "79696.49228000", 94, "11.27600000", "28594.24460000", "0"], [1749414480000, "2535.85000000", "2535.85000000", "2535.34000000", "2535.35000000", "128.29240000", 1749414539999, "325308.36328500", 837, "17.61460000", "44662.11410500", "0"], [1749414540000, "2535.34000000", "2535.35000000", "2534.87000000", "2535.06000000", "47.56570000", 1749414599999, "120584.67125700", 455, "19.21020000", "48696.74309100", "0"], [1749414600000, "2535.06000000", "2535.35000000", "2534.31000000", "2534.32000000", "84.78790000", 1749414659999, "214938.07476700", 1178, "37.38020000", "94761.11917400", "0"], [1749414660000, "2534.32000000", "2534.32000000", "2532.50000000", "2532.78000000", "76.32690000", 1749414719999, "193368.23335100", 1295, "24.09960000", "61036.22145600", "0"], [1749414720000, "2532.77000000", "2533.08000000", "2532.77000000", "2533.08000000", "37.06510000", 1749414779999, "93883.40456100", 218, "25.14940000", "63703.06426200", "0"], [1749414780000, "2533.07000000", "2533.08000000", "2532.08000000", "2532.08000000", "55.17750000", 1749414839999, "139756.06163800", 687, "1.46990000", "3722.83908100", "0"], [1749414840000, "2532.08000000", "2532.99000000", "2532.08000000", "2532.40000000", "77.73850000", 1749414899999, "196865.73059600", 1071, "53.55020000", "135606.11765400", "0"], [1749414900000, "2532.40000000", "2533.07000000", "2531.91000000", "2532.93000000", "102.49110000", 1749414959999, "259569.14886200", 1120, "28.63950000", "72535.28629000", "0"], [1749414960000, "2532.94000000", "2533.05000000", "2532.66000000", "2533.04000000", "242.38210000", 1749415019999, "613905.62882500", 427, "231.50250000", "586348.20319700", "0"], [1749415020000, "2533.05000000", "2533.84000000", "2532.58000000", "2533.84000000", "557.51860000", 1749415079999, "1412257.27886200", 1098, "48.34540000", "122471.59538700", "0"], [1749415080000, "2533.83000000", "2533.83000000", "2533.19000000", "2533.30000000", "68.53800000", 1749415139999, "173635.87656800", 525, "7.60740000", "19272.06701200", "0"], [1749415140000, "2533.30000000", "2534.80000000", "2533.30000000", "2534.31000000", "134.35510000", 1749415199999, "340509.48111800", 1167, "86.20100000", "218453.78513900", "0"], [1749415200000, "2534.30000000", "2534.33000000", "2533.19000000", "2533.20000000", "27.36640000", 1749415259999, "69341.10739300", 738, "7.22610000", "18312.17553200", "0"], [1749415260000, "2533.20000000", "2533.20000000", "2532.35000000", "2532.65000000", "187.75360000", 1749415319999, "475511.71946100", 501, "26.16500000", "66259.95380700", "0"], [1749415320000, "2532.64000000", "2534.85000000", "2532.64000000", "2534.81000000", "90.18870000", 1749415379999, "228515.73945400", 956, "71.89750000", "182175.39821000", "0"], [1749415380000, "2534.80000000", "2534.80000000", "2534.40000000", "2534.40000000", "73.10890000", 1749415439999, "185310.71396100", 305, "2.73470000", "6931.78903400", "0"], [1749415440000, "2534.40000000", "2535.49000000", "2534.40000000", "2535.48000000", "78.90420000", 1749415499999, "200031.68523800", 453, "55.73570000", "141298.46252000", "0"], [1749415500000, "2535.48000000", "2535.48000000", "2534.31000000", "2534.32000000", "42.73550000", 1749415559999, "108328.99059900", 614, "0.94640000", "2398.74196300", "0"], [1749415560000, "2534.32000000", "2534.74000000", "2534.10000000", "2534.11000000", "137.91000000", 1749415619999, "349547.49068900", 580, "59.82120000", "151620.50910700", "0"], [1749415620000, "2534.11000000", "2534.11000000", "2533.63000000", "2533.86000000", "217.30930000", 1749415679999, "550616.46179900", 573, "25.64180000", "64967.62148200", "0"], [1749415680000, "2533.85000000", "2533.86000000", "2532.20000000", "2532.20000000", "74.74750000", 1749415739999, "189333.96501900", 987, "13.85770000", "35099.89273700", "0"], [1749415740000, "2532.21000000", "2532.67000000", "2532.20000000", "2532.66000000", "91.52550000", 1749415799999, "231791.05591700", 402, "75.85550000", "192104.92540400", "0"], [1749415800000, "2532.66000000", "2532.66000000", "2531.81000000", "2531.82000000", "57.99740000", 1749415859999, "146858.91242700", 454, "9.06220000", "22944.07861200", "0"], [1749415860000, "2531.82000000", "2532.50000000", "2531.81000000", "2532.49000000", "44.55740000", 1749415919999, "112818.66135900", 435, "41.67710000", "105524.94798800", "0"], [1749415920000, "2532.49000000", "2532.63000000", "2532.49000000", "2532.62000000", "19.61660000", 1749415979999, "49679.85458000", 195, "10.72050000", "27149.99722500", "0"], [1749415980000, "2532.62000000", "2532.63000000", "2530.09000000", "2530.09000000", "139.90070000", 1749416039999, "354179.04448300", 1562, "10.82350000", "27402.28234800", "0"], [1749416040000, "2530.10000000", "2531.75000000", "2529.64000000", "2531.40000000", "193.19490000", 1749416099999, "488819.77068000", 1422, "128.47600000", "325080.67702400", "0"], [1749416100000, "2531.41000000", "2531.66000000", "2530.48000000", "2530.48000000", "152.40820000", 1749416159999, "385761.98562200", 792, "80.64320000", "204131.69511200", "0"], [1749416160000, "2530.49000000", "2530.50000000", "2529.60000000", "2530.49000000", "238.88290000", 1749416219999, "604383.44109100", 1009, "132.06190000", "334115.85949200", "0"], [1749416220000, "2530.49000000", "2531.40000000", "2530.31000000", "2531.32000000", "302.98870000", 1749416279999, "766756.22760700", 647, "240.63880000", "608960.93464000", "0"], [1749416280000, "2531.32000000", "2531.33000000", "2530.60000000", "2530.61000000", "199.86910000", 1749416339999, "505874.33152900", 449, "4.03450000", "10211.77665200", "0"], [1749416340000, "2530.61000000", "2531.19000000", "2530.60000000", "2531.19000000", "46.83110000", 1749416399999, "118519.06171000", 303, "41.75710000", "105676.49025200", "0"], [1749416400000, "2531.18000000", "2531.62000000", "2531.18000000", "2531.62000000", "36.17600000", 1749416459999, "91572.16350700", 404, "27.65590000", "70004.36921900", "0"], [1749416460000, "2531.61000000", "2532.35000000", "2531.61000000", "2531.81000000", "106.57720000", 1749416519999, "269849.02484800", 883, "63.22800000", "160092.56207300", "0"], [1749416520000, "2531.80000000", "2533.16000000", "2531.80000000", "2533.16000000", "57.76200000", 1749416579999, "146277.37015100", 716, "46.64900000", "118131.77775900", "0"], [1749416580000, "2533.16000000", "2533.64000000", "2533.16000000", "2533.63000000", "42.02520000", 1749416639999, "106471.13514900", 441, "26.20440000", "66388.42320200", "0"], [1749416640000, "2533.64000000", "2534.61000000", "2533.63000000", "2534.60000000", "84.96630000", 1749416699999, "215311.28966100", 602, "63.42970000", "160727.03964100", "0"], [1749416700000, "2534.60000000", "2534.61000000", "2534.35000000", "2534.35000000", "54.06230000", 1749416759999, "137024.97451900", 338, "6.13880000", "15559.46386800", "0"], [1749416760000, "2534.35000000", "2534.60000000", "2533.65000000", "2534.60000000", "45.26330000", 1749416819999, "114703.73346400", 673, "27.41530000", "69475.58621900", "0"], [1749416820000, "2534.60000000", "2535.33000000", "2534.59000000", "2535.33000000", "70.88280000", 1749416879999, "179692.30460700", 426, "48.22860000", "122259.85765200", "0"], [1749416880000, "2535.32000000", "2535.50000000", "2535.32000000", "2535.49000000", "88.00620000", 1749416939999, "223136.57730300", 316, "10.05640000", "25496.92005400", "0"], [1749416940000, "2535.50000000", "2535.50000000", "2535.10000000", "2535.29000000", "61.40490000", 1749416999999, "155677.72680900", 376, "33.81640000", "85729.10831700", "0"], [1749417000000, "2535.30000000", "2535.49000000", "2535.00000000", "2535.20000000", "119.23790000", 1749417059999, "302307.08884200", 435, "30.30340000", "76825.76313000", "0"], [1749417060000, "2535.20000000", "2535.20000000", "2535.19000000", "2535.20000000", "12.76900000", 1749417119999, "32371.92151700", 51, "8.04070000", "20384.78264000", "0"], [1749417120000, "2535.19000000", "2535.20000000", "2535.18000000", "2535.18000000", "22.01250000", 1749417179999, "55805.83250400", 176, "3.67150000", "9307.98363100", "0"], [1749417180000, "2535.18000000", "2535.30000000", "2534.99000000", "2535.00000000", "98.38080000", 1749417239999, "249418.09823200", 262, "43.05890000", "109162.15748400", "0"], [1749417240000, "2534.99000000", "2535.32000000", "2534.99000000", "2535.32000000", "65.51990000", 1749417299999, "166103.78263100", 262, "57.68840000", "146248.63673700", "0"], [1749417300000, "2535.32000000", "2535.32000000", "2534.36000000", "2534.66000000", "64.91970000", 1749417359999, "164574.84482800", 549, "17.01660000", "43135.43152800", "0"], [1749417360000, "2534.67000000", "2534.67000000", "2533.63000000", "2533.63000000", "71.04470000", 1749417419999, "180030.48013500", 834, "3.67150000", "9304.85957200", "0"], [1749417420000, "2533.63000000", "2533.64000000", "2533.09000000", "2533.25000000", "94.16570000", 1749417479999, "238542.85680700", 435, "39.89950000", "101069.88471400", "0"], [1749417480000, "2533.26000000", "2535.65000000", "2532.00000000", "2535.65000000", "492.88910000", 1749417539999, "1248688.73265700", 1662, "310.75830000", "787376.24376800", "0"], [1749417540000, "2535.65000000", "2535.90000000", "2535.12000000", "2535.89000000", "89.14440000", 1749417599999, "226025.85131500", 642, "55.52840000", "140795.28227100", "0"], [1749417600000, "2535.89000000", "2536.75000000", "2535.30000000", "2535.30000000", "166.27810000", 1749417659999, "421690.70121300", 983, "70.35790000", "178437.73676200", "0"], [1749417660000, "2535.30000000", "2535.31000000", "2534.12000000", "2534.45000000", "322.32910000", 1749417719999, "816950.79587400", 633, "7.40100000", "18756.31232900", "0"], [1749417720000, "2534.45000000", "2534.45000000", "2534.44000000", "2534.45000000", "27.58780000", 1749417779999, "69919.65971900", 64, "3.58870000", "9095.38071500", "0"], [1749417780000, "2534.45000000", "2534.45000000", "2534.44000000", "2534.44000000", "24.60140000", 1749417839999, "62350.80643000", 97, "3.42140000", "8671.36723000", "0"], [1749417840000, "2534.45000000", "2534.45000000", "2534.44000000", "2534.45000000", "19.76440000", 1749417899999, "50091.78739200", 96, "10.14560000", "25713.51592000", "0"], [1749417900000, "2534.44000000", "2534.70000000", "2534.44000000", "2534.70000000", "49.07600000", 1749417959999, "124382.97188100", 217, "38.14750000", "96684.22694100", "0"], [1749417960000, "2534.70000000", "2534.70000000", "2534.52000000", "2534.53000000", "36.62340000", 1749418019999, "92828.67299000", 239, "6.48750000", "16443.72260000", "0"], [1749418020000, "2534.53000000", "2534.53000000", "2534.20000000", "2534.37000000", "59.34170000", 1749418079999, "150396.49120400", 307, "12.28190000", "31125.43993300", "0"], [1749418080000, "2534.38000000", "2534.38000000", "2534.37000000", "2534.38000000", "47.27890000", 1749418139999, "119822.31624600", 120, "9.04530000", "22924.22741400", "0"], [1749418140000, "2534.38000000", "2534.38000000", "2534.22000000", "2534.23000000", "26.37170000", 1749418199999, "66834.44275200", 192, "2.62990000", "6664.83393700", "0"], [1749418200000, "2534.23000000", "2534.23000000", "2533.71000000", "2533.72000000", "32.64390000", 1749418259999, "82721.06161000", 410, "4.84520000", "12277.91971900", "0"], [1749418260000, "2533.72000000", "2533.72000000", "2533.71000000", "2533.72000000", "20.33740000", 1749418319999, "51529.25117000", 73, "17.74160000", "44952.24675200", "0"], [1749418320000, "2533.71000000", "2533.72000000", "2533.13000000", "2533.16000000", "121.25050000", 1749418379999, "307175.63127900", 566, "2.01240000", "5098.19355600", "0"], [1749418380000, "2533.16000000", "2533.16000000", "2533.11000000", "2533.11000000", "6.95690000", 1749418439999, "17622.76004300", 137, "0.81930000", "2075.40375400", "0"], [1749418440000, "2533.11000000", "2533.12000000", "2532.50000000", "2532.51000000", "38.97340000", 1749418499999, "98709.93844400", 450, "17.15060000", "43434.20160800", "0"], [1749418500000, "2532.50000000", "2532.51000000", "2532.44000000", "2532.45000000", "14.98040000", 1749418559999, "37937.61003300", 197, "2.67000000", "6761.70724800", "0"], [1749418560000, "2532.44000000", "2532.45000000", "2532.06000000", "2532.08000000", "21.85010000", 1749418619999, "55330.93046300", 350, "4.81880000", "12202.46416400", "0"], [1749418620000, "2532.08000000", "2532.16000000", "2532.08000000", "2532.16000000", "66.94710000", 1749418679999, "169517.40922000", 130, "59.67500000", "151103.56121600", "0"], [1749418680000, "2532.15000000", "2532.16000000", "2532.15000000", "2532.15000000", "20.06030000", 1749418739999, "50795.84598800", 76, "15.73430000", "39841.76508800", "0"], [1749418740000, "2532.16000000", "2533.05000000", "2532.15000000", "2533.05000000", "145.10300000", 1749418799999, "367452.41004800", 430, "135.78440000", "343854.29541500", "0"], [1749418800000, "2533.05000000", "2533.44000000", "2533.05000000", "2533.43000000", "46.12320000", 1749418859999, "116842.16053600", 187, "29.06250000", "73624.55133500", "0"], [1749418860000, "2533.43000000", "2533.44000000", "2533.43000000", "2533.44000000", "6.60690000", 1749418919999, "16738.12607900", 54, "0.74120000", "1877.78572800", "0"], [1749418920000, "2533.43000000", "2533.84000000", "2533.43000000", "2533.84000000", "51.52010000", 1749418979999, "130531.60083200", 276, "31.35900000", "79449.61509100", "0"], [1749418980000, "2533.84000000", "2534.65000000", "2533.83000000", "2534.64000000", "126.81590000", 1749419039999, "321377.28208400", 325, "76.90330000", "194885.53658300", "0"], [1749419040000, "2534.65000000", "2535.00000000", "2534.42000000", "2534.99000000", "71.23910000", 1749419099999, "180576.58845200", 405, "44.31790000", "112337.09102000", "0"], [1749419100000, "2535.00000000", "2535.78000000", "2535.00000000", "2535.04000000", "82.49650000", 1749419159999, "209156.72938800", 674, "51.66430000", "130985.90539400", "0"], [1749419160000, "2535.04000000", "2535.98000000", "2535.03000000", "2535.97000000", "55.61240000", 1749419219999, "140996.60574900", 527, "47.93110000", "121519.77403600", "0"], [1749419220000, "2535.98000000", "2536.47000000", "2535.98000000", "2536.47000000", "48.25620000", 1749419279999, "122395.04692500", 302, "33.77900000", "85674.80997000", "0"], [1749419280000, "2536.47000000", "2539.65000000", "2536.47000000", "2537.94000000", "316.00400000", 1749419339999, "802060.82198000", 2208, "218.09000000", "553453.66538700", "0"], [1749419340000, "2537.95000000", "2539.42000000", "2537.94000000", "2539.09000000", "221.00290000", 1749419399999, "561135.01908500", 1052, "70.66500000", "179394.71669400", "0"], [1749419400000, "2539.09000000", "2539.22000000", "2539.08000000", "2539.22000000", "27.35050000", 1749419459999, "69447.63270800", 130, "20.45160000", "51929.97762000", "0"], [1749419460000, "2539.21000000", "2539.48000000", "2539.21000000", "2539.48000000", "27.74920000", 1749419519999, "70464.23837200", 167, "22.70420000", "57653.72383200", "0"], [1749419520000, "2539.48000000", "2548.63000000", "2539.48000000", "2545.25000000", "2196.84820000", 1749419579999, "5591361.86224000", 9323, "1354.08610000", "3445140.94662300", "0"], [1749419580000, "2545.25000000", "2546.64000000", "2544.01000000", "2545.21000000", "327.69680000", 1749419639999, "834019.43935800", 3114, "143.33020000", "364753.58949200", "0"], [1749419640000, "2545.21000000", "2545.22000000", "2544.08000000", "2544.35000000", "126.31210000", 1749419699999, "321388.36687700", 1443, "87.94950000", "223768.49202800", "0"], [1749419700000, "2544.35000000", "2544.93000000", "2544.02000000", "2544.14000000", "125.63490000", 1749419759999, "319696.31612200", 1143, "42.07710000", "107071.64663800", "0"], [1749419760000, "2544.14000000", "2544.50000000", "2541.47000000", "2541.89000000", "187.24540000", 1749419819999, "476132.27152100", 1982, "66.29250000", "168563.82739900", "0"], [1749419820000, "2541.89000000", "2541.89000000", "2537.00000000", "2538.01000000", "327.60470000", 1749419879999, "831727.86438600", 2230, "93.23940000", "236672.95301100", "0"], [1749419880000, "2538.01000000", "2538.40000000", "2537.19000000", "2538.40000000", "182.24860000", 1749419939999, "462484.00290000", 950, "146.69890000", "372266.65886600", "0"], [1749419940000, "2538.40000000", "2540.47000000", "2538.00000000", "2538.19000000", "349.75460000", 1749419999999, "888112.31235200", 2238, "173.28030000", "439997.83074500", "0"], [1749420000000, "2538.20000000", "2540.19000000", "2537.50000000", "2538.01000000", "335.12830000", 1749420059999, "850742.45927800", 3055, "149.05280000", "378349.51215500", "0"], [1749420060000, "2538.00000000", "2538.40000000", "2535.90000000", "2535.91000000", "232.38310000", 1749420119999, "589622.31422000", 1640, "31.78180000", "80646.16871500", "0"], [1749420120000, "2535.90000000", "2535.99000000", "2531.50000000", "2533.21000000", "1362.02150000", 1749420179999, "3450232.32938800", 5176, "251.67790000", "637731.12352900", "0"], [1749420180000, "2533.20000000", "2534.35000000", "2533.20000000", "2533.90000000", "93.55250000", 1749420239999, "237048.97987800", 1403, "45.55020000", "115412.23755800", "0"], [1749420240000, "2533.91000000", "2535.59000000", "2533.90000000", "2534.80000000", "238.09850000", 1749420299999, "603577.09515700", 2027, "100.84680000", "255608.34534500", "0"], [1749420300000, "2534.79000000", "2535.19000000", "2534.00000000", "2534.85000000", "297.06430000", 1749420359999, "752879.80323400", 1787, "143.12100000", "362720.59550900", "0"], [1749420360000, "2534.84000000", "2535.66000000", "2534.00000000", "2534.00000000", "77.04870000", 1749420419999, "195314.55159900", 1014, "36.87360000", "93481.24196100", "0"], [1749420420000, "2534.01000000", "2535.04000000", "2534.00000000", "2534.09000000", "132.03410000", 1749420479999, "334651.96375300", 1186, "97.99600000", "248386.01923300", "0"], [1749420480000, "2534.10000000", "2534.10000000", "2528.41000000", "2528.95000000", "1096.48040000", 1749420539999, "2774543.60278000", 3899, "280.09040000", "708467.17481500", "0"], [1749420540000, "2528.96000000", "2529.80000000", "2524.35000000", "2525.84000000", "822.01050000", 1749420599999, "2077097.77159300", 4677, "328.30030000", "829570.04577200", "0"], [1749420600000, "2525.83000000", "2530.00000000", "2524.90000000", "2526.41000000", "953.77260000", 1749420659999, "2410612.30420600", 3169, "507.63520000", "1283038.18830400", "0"], [1749420660000, "2526.41000000", "2528.00000000", "2526.41000000", "2527.99000000", "167.46850000", 1749420719999, "423203.45656000", 1227, "131.91690000", "333360.38277300", "0"], [1749420720000, "2527.99000000", "2527.99000000", "2525.20000000", "2526.11000000", "293.75280000", 1749420779999, "742291.96523800", 2138, "52.44660000", "132487.72229900", "0"], [1749420780000, "2526.11000000", "2526.11000000", "2518.82000000", "2521.40000000", "1531.58220000", 1749420839999, "3861181.82625500", 5412, "454.78540000", "1146130.99306900", "0"], [1749420840000, "2521.39000000", "2523.30000000", "2520.10000000", "2520.29000000", "325.75820000", 1749420899999, "821618.39746600", 1765, "98.59820000", "248702.97017900", "0"], [1749420900000, "2520.30000000", "2523.03000000", "2520.10000000", "2521.54000000", "372.47120000", 1749420959999, "939355.14162600", 1720, "203.00220000", "511928.97415400", "0"], [1749420960000, "2521.54000000", "2522.49000000", "2521.09000000", "2521.31000000", "190.65740000", 1749421019999, "480772.27549700", 1266, "97.28040000", "245286.99312600", "0"], [1749421020000, "2521.31000000", "2524.25000000", "2521.30000000", "2523.91000000", "246.42460000", 1749421079999, "621735.48643200", 1149, "178.08030000", "449254.45137500", "0"], [1749421080000, "2523.91000000", "2525.00000000", "2521.51000000", "2521.51000000", "555.48930000", 1749421139999, "1402101.42151000", 2105, "336.98470000", "850593.30952700", "0"], [1749421140000, "2521.51000000", "2523.00000000", "2521.50000000", "2522.99000000", "143.59480000", 1749421199999, "362218.99430100", 721, "83.65680000", "211027.37760900", "0"], [1749421200000, "2523.00000000", "2524.90000000", "2523.00000000", "2524.64000000", "167.90460000", 1749421259999, "423859.39885000", 1286, "125.03210000", "315618.38696800", "0"], [1749421260000, "2524.63000000", "2525.87000000", "2524.20000000", "2525.01000000", "212.29860000", 1749421319999, "536052.04195100", 1110, "111.29720000", "281053.62305400", "0"], [1749421320000, "2525.02000000", "2525.70000000", "2524.20000000", "2525.70000000", "80.86290000", 1749421379999, "204164.31030100", 1000, "62.03710000", "156629.93357100", "0"], [1749421380000, "2525.69000000", "2527.50000000", "2524.87000000", "2524.88000000", "423.54590000", 1749421439999, "1070149.95017700", 1815, "107.72410000", "272186.49541500", "0"], [1749421440000, "2524.88000000", "2526.55000000", "2524.87000000", "2526.35000000", "133.34710000", 1749421499999, "336809.99957000", 858, "95.02790000", "239996.41018500", "0"], [1749421500000, "2526.34000000", "2526.34000000", "2518.92000000", "2520.20000000", "927.01290000", 1749421559999, "2337159.54820500", 3162, "215.90500000", "544053.72267600", "0"], [1749421560000, "2520.19000000", "2520.20000000", "2515.32000000", "2517.19000000", "833.46570000", 1749421619999, "2098089.00695600", 4887, "179.11260000", "450857.07732500", "0"], [1749421620000, "2517.19000000", "2518.45000000", "2516.93000000", "2518.45000000", "106.67450000", 1749421679999, "268557.99554300", 1177, "57.87440000", "145707.15648300", "0"], [1749421680000, "2518.45000000", "2520.49000000", "2518.02000000", "2519.62000000", "214.43250000", 1749421739999, "540252.42711400", 1416, "125.00310000", "314930.64825800", "0"], [1749421740000, "2519.62000000", "2520.50000000", "2517.48000000", "2518.21000000", "455.94620000", 1749421799999, "1148367.74231000", 3079, "171.58900000", "432184.56362700", "0"], [1749421800000, "2518.21000000", "2520.47000000", "2515.32000000", "2517.37000000", "1500.92790000", 1749421859999, "3779406.03581500", 4194, "935.27690000", "2355197.87658100", "0"], [1749421860000, "2517.36000000", "2517.36000000", "2512.63000000", "2515.59000000", "1102.03160000", 1749421919999, "2771453.50817100", 4889, "523.36080000", "1316100.68355600", "0"], [1749421920000, "2515.59000000", "2516.39000000", "2513.69000000", "2514.11000000", "247.55500000", 1749421979999, "622694.95293100", 2259, "47.71950000", "120012.49816100", "0"], [1749421980000, "2514.10000000", "2516.47000000", "2514.10000000", "2515.88000000", "445.46110000", 1749422039999, "1120512.82468500", 2085, "137.87300000", "346814.19222500", "0"], [1749422040000, "2515.87000000", "2516.50000000", "2514.57000000", "2516.11000000", "321.58250000", 1749422099999, "808974.58329900", 2123, "215.29040000", "541555.28033600", "0"], [1749422100000, "2516.10000000", "2516.52000000", "2514.55000000", "2515.80000000", "206.95480000", 1749422159999, "520611.47217600", 1756, "40.59740000", "102124.73432100", "0"], [1749422160000, "2515.81000000", "2515.81000000", "2512.70000000", "2513.09000000", "276.87870000", 1749422219999, "695931.80777500", 2510, "120.38530000", "302575.45151400", "0"], [1749422220000, "2513.09000000", "2513.20000000", "2502.00000000", "2505.52000000", "3971.49890000", 1749422279999, "9955771.06047400", 11160, "1243.13810000", "3114934.54233400", "0"], [1749422280000, "2505.52000000", "2507.76000000", "2504.80000000", "2506.50000000", "385.73510000", 1749422339999, "966789.74809300", 3474, "186.66220000", "467893.09525600", "0"], [1749422340000, "2506.50000000", "2507.51000000", "2506.00000000", "2507.10000000", "178.28630000", 1749422399999, "446932.11048100", 2015, "91.98450000", "230587.77352100", "0"], [1749422400000, "2507.10000000", "2508.80000000", "2506.01000000", "2508.28000000", "192.83230000", 1749422459999, "483467.97700100", 2361, "101.37690000", "254190.93149400", "0"], [1749422460000, "2508.29000000", "2511.42000000", "2508.29000000", "2510.05000000", "611.36920000", 1749422519999, "1534503.20548500", 1997, "346.43020000", "869462.22937500", "0"], [1749422520000, "2510.05000000", "2510.61000000", "2509.00000000", "2509.00000000", "249.69510000", 1749422579999, "626719.72869000", 1240, "133.06450000", "333970.36485500", "0"], [1749422580000, "2509.01000000", "2512.15000000", "2509.01000000", "2511.78000000", "258.29460000", 1749422639999, "648547.66788400", 1612, "178.10570000", "447162.96565800", "0"], [1749422640000, "2511.78000000", "2513.79000000", "2511.69000000", "2512.59000000", "326.66010000", 1749422699999, "820819.41131300", 2060, "127.23030000", "319712.52817100", "0"], [1749422700000, "2512.60000000", "2513.32000000", "2511.99000000", "2513.31000000", "291.98980000", 1749422759999, "733650.86735600", 1020, "216.56380000", "544157.36638300", "0"], [1749422760000, "2513.32000000", "2513.90000000", "2512.56000000", "2512.57000000", "175.76910000", 1749422819999, "441763.85563400", 1239, "39.76960000", "99950.90465000", "0"], [1749422820000, "2512.57000000", "2512.57000000", "2510.61000000", "2510.62000000", "99.39410000", 1749422879999, "249641.97499700", 919, "31.05320000", "77991.10865200", "0"], [1749422880000, "2510.61000000", "2510.62000000", "2507.28000000", "2507.28000000", "457.51480000", 1749422939999, "1147793.74550400", 2099, "85.33080000", "214084.95280100", "0"], [1749422940000, "2507.28000000", "2507.28000000", "2502.00000000", "2505.80000000", "1654.62180000", 1749422999999, "4143107.67538600", 3791, "595.27820000", "1490335.63192200", "0"], [1749423000000, "2505.79000000", "2505.89000000", "2500.00000000", "2503.54000000", "2257.31340000", 1749423059999, "5648431.80085600", 7413, "806.59320000", "2018014.80122500", "0"], [1749423060000, "2503.53000000", "2505.25000000", "2502.52000000", "2504.13000000", "401.92050000", 1749423119999, "1006356.43588800", 2052, "240.44010000", "602004.60675300", "0"], [1749423120000, "2504.12000000", "2506.19000000", "2504.06000000", "2506.19000000", "284.02860000", 1749423179999, "711495.26338400", 1587, "209.46840000", "524723.27229500", "0"], [1749423180000, "2506.18000000", "2507.16000000", "2505.50000000", "2506.72000000", "365.45600000", 1749423239999, "916070.28116400", 1792, "160.99550000", "403526.27788100", "0"], [1749423240000, "2506.72000000", "2507.06000000", "2506.55000000", "2506.57000000", "154.35620000", 1749423299999, "386926.84286900", 718, "73.78170000", "184947.76953900", "0"], [1749423300000, "2506.56000000", "2506.63000000", "2505.70000000", "2506.58000000", "119.44550000", 1749423359999, "299373.99248500", 1014, "53.21190000", "133370.69082800", "0"], [1749423360000, "2506.59000000", "2508.11000000", "2506.58000000", "2507.80000000", "178.14450000", 1749423419999, "446651.33968700", 1197, "82.94230000", "207945.15290700", "0"], [1749423420000, "2507.80000000", "2508.42000000", "2507.40000000", "2507.40000000", "54.03590000", 1749423479999, "135517.87908200", 753, "32.49550000", "81500.49270700", "0"], [1749423480000, "2507.41000000", "2507.58000000", "2506.59000000", "2506.59000000", "74.23880000", 1749423539999, "186141.85481200", 609, "29.49610000", "73957.98594100", "0"], [1749423540000, "2506.59000000", "2508.00000000", "2505.61000000", "2507.99000000", "208.91350000", 1749423599999, "523622.47297100", 1395, "147.88190000", "370636.10705300", "0"], [1749423600000, "2507.99000000", "2507.99000000", "2504.00000000", "2504.44000000", "1097.06350000", 1749423659999, "2749929.28719000", 3705, "622.42990000", "1560270.21364000", "0"], [1749423660000, "2504.45000000", "2507.30000000", "2504.00000000", "2506.30000000", "237.53990000", 1749423719999, "595211.46115700", 3044, "166.49270000", "417150.75969100", "0"], [1749423720000, "2506.30000000", "2507.19000000", "2505.27000000", "2505.27000000", "171.71330000", 1749423779999, "430375.68958300", 1138, "84.47170000", "211714.26622500", "0"], [1749423780000, "2505.27000000", "2505.94000000", "2504.60000000", "2504.90000000", "223.75450000", 1749423839999, "560541.00822600", 1856, "81.47560000", "204099.40522000", "0"], [1749423840000, "2504.90000000", "2505.61000000", "2500.83000000", "2501.48000000", "845.33240000", 1749423899999, "2116111.24387700", 3134, "256.71830000", "642608.34860600", "0"], [1749423900000, "2501.49000000", "2507.44000000", "2501.48000000", "2506.40000000", "813.95950000", 1749423959999, "2039021.72146800", 3429, "549.78830000", "1377098.04771400", "0"], [1749423960000, "2506.40000000", "2506.40000000", "2505.50000000", "2505.51000000", "306.73160000", 1749424019999, "768649.75345100", 1352, "91.60460000", "229530.71027500", "0"], [1749424020000, "2505.50000000", "2505.50000000", "2503.13000000", "2504.48000000", "260.46090000", 1749424079999, "652303.53993000", 2023, "49.78640000", "124674.19767700", "0"], [1749424080000, "2504.49000000", "2505.25000000", "2504.48000000", "2504.95000000", "60.15960000", 1749424139999, "150686.06122200", 1169, "41.10770000", "102961.70475600", "0"], [1749424140000, "2504.94000000", "2506.50000000", "2504.91000000", "2506.45000000", "87.68600000", 1749424199999, "219726.36669800", 1130, "57.94830000", "145198.12030600", "0"], [1749424200000, "2506.45000000", "2506.90000000", "2503.90000000", "2504.29000000", "220.50760000", 1749424259999, "552514.55831400", 2505, "73.18830000", "183371.88895700", "0"], [1749424260000, "2504.30000000", "2506.20000000", "2504.30000000", "2506.19000000", "193.57880000", 1749424319999, "484957.98467400", 1490, "108.41620000", "271603.88698600", "0"], [1749424320000, "2506.20000000", "2507.39000000", "2506.19000000", "2506.52000000", "105.67870000", 1749424379999, "264907.09405200", 818, "51.41090000", "128868.85076500", "0"], [1749424380000, "2506.51000000", "2507.56000000", "2506.51000000", "2507.55000000", "175.16370000", 1749424439999, "439136.93705600", 1133, "90.54670000", "226990.69535100", "0"], [1749424440000, "2507.55000000", "2510.30000000", "2507.55000000", "2509.62000000", "280.93820000", 1749424499999, "704994.95026100", 1835, "227.55330000", "571022.38760700", "0"], [1749424500000, "2509.63000000", "2510.41000000", "2507.98000000", "2508.30000000", "185.07600000", 1749424559999, "464438.26056300", 1284, "70.20100000", "176180.66479200", "0"], [1749424560000, "2508.29000000", "2508.90000000", "2508.29000000", "2508.79000000", "58.29070000", 1749424619999, "146231.25705700", 660, "29.76190000", "74658.48431300", "0"], [1749424620000, "2508.80000000", "2509.43000000", "2506.52000000", "2506.79000000", "197.08340000", 1749424679999, "494203.68035100", 1825, "94.26520000", "236355.18224600", "0"], [1749424680000, "2506.79000000", "2510.09000000", "2506.11000000", "2509.50000000", "217.61110000", 1749424739999, "545969.06776900", 2113, "154.33190000", "387211.64128400", "0"], [1749424740000, "2509.51000000", "2511.98000000", "2509.51000000", "2511.52000000", "425.92710000", 1749424799999, "1069594.62339200", 2005, "381.77170000", "958706.53735800", "0"], [1749424800000, "2511.52000000", "2513.19000000", "2511.51000000", "2513.19000000", "346.31960000", 1749424859999, "869968.71782200", 1359, "289.43520000", "727058.38593100", "0"], [1749424860000, "2513.20000000", "2513.51000000", "2511.66000000", "2511.66000000", "96.06620000", 1749424919999, "241377.31491800", 798, "33.44320000", "84029.51805200", "0"], [1749424920000, "2511.66000000", "2511.99000000", "2509.96000000", "2509.96000000", "140.08030000", 1749424979999, "351777.05658500", 1288, "87.99970000", "220996.76661100", "0"], [1749424980000, "2509.96000000", "2509.96000000", "2507.60000000", "2507.60000000", "86.10420000", 1749425039999, "216016.92951200", 720, "1.42350000", "3570.63241300", "0"], [1749425040000, "2507.60000000", "2507.60000000", "2505.90000000", "2507.06000000", "157.15630000", 1749425099999, "393908.77984600", 1374, "68.14510000", "170789.81315900", "0"], [1749425100000, "2507.07000000", "2508.50000000", "2506.17000000", "2506.40000000", "154.65970000", 1749425159999, "387824.12870800", 1283, "77.05970000", "193221.52243300", "0"], [1749425160000, "2506.39000000", "2506.40000000", "2504.57000000", "2505.19000000", "133.48870000", 1749425219999, "334453.59521000", 1011, "20.73160000", "51931.08115600", "0"], [1749425220000, "2505.20000000", "2507.19000000", "2504.95000000", "2507.19000000", "101.95490000", 1749425279999, "255456.98259200", 1310, "80.95360000", "202829.76364900", "0"], [1749425280000, "2507.19000000", "2507.50000000", "2506.79000000", "2506.99000000", "85.48120000", 1749425339999, "214315.35310700", 809, "31.61820000", "79272.17338000", "0"], [1749425340000, "2507.00000000", "2508.89000000", "2506.00000000", "2508.89000000", "137.94490000", 1749425399999, "345858.34648900", 1452, "91.88780000", "230390.03815600", "0"], [1749425400000, "2508.89000000", "2510.66000000", "2508.70000000", "2510.57000000", "213.88990000", 1749425459999, "536847.96608800", 2094, "144.44690000", "362541.22524800", "0"], [1749425460000, "2510.58000000", "2511.90000000", "2510.01000000", "2510.89000000", "375.36210000", 1749425519999, "942561.87748000", 2110, "273.74200000", "687374.18584300", "0"], [1749425520000, "2510.89000000", "2512.00000000", "2509.59000000", "2509.59000000", "163.73770000", 1749425579999, "411158.92437500", 1272, "98.48140000", "247327.53791000", "0"], [1749425580000, "2509.59000000", "2510.05000000", "2508.61000000", "2509.89000000", "71.06250000", 1749425639999, "178320.77216800", 1553, "37.80730000", "94856.88529300", "0"], [1749425640000, "2509.90000000", "2509.90000000", "2508.70000000", "2509.47000000", "88.95490000", 1749425699999, "223223.07928400", 1024, "40.82390000", "102439.86093200", "0"], [1749425700000, "2509.46000000", "2509.55000000", "2508.00000000", "2508.00000000", "76.42370000", 1749425759999, "191747.90538900", 782, "13.22120000", "33176.47247700", "0"], [1749425760000, "2508.00000000", "2509.55000000", "2507.22000000", "2509.55000000", "122.57830000", 1749425819999, "307462.36430100", 1443, "54.88290000", "137648.48629300", "0"], [1749425820000, "2509.54000000", "2510.40000000", "2508.59000000", "2508.59000000", "56.31410000", 1749425879999, "141321.02093700", 1078, "26.89540000", "67495.53058200", "0"], [1749425880000, "2508.59000000", "2508.63000000", "2507.74000000", "2507.75000000", "72.44200000", 1749425939999, "181712.86579100", 556, "35.70120000", "89556.30427100", "0"], [1749425940000, "2507.74000000", "2508.44000000", "2506.99000000", "2507.74000000", "153.68330000", 1749425999999, "385375.24417900", 1092, "64.71700000", "162272.60604200", "0"], [1749426000000, "2507.74000000", "2508.93000000", "2507.73000000", "2507.75000000", "124.28610000", 1749426059999, "311716.16114200", 932, "90.03440000", "225800.53419100", "0"], [1749426060000, "2507.75000000", "2508.00000000", "2507.40000000", "2507.54000000", "49.59870000", 1749426119999, "124375.79324700", 401, "10.37610000", "26018.12713000", "0"], [1749426120000, "2507.54000000", "2507.54000000", "2506.00000000", "2507.33000000", "153.14890000", 1749426179999, "383934.44975000", 1184, "68.35120000", "171347.14537700", "0"], [1749426180000, "2507.34000000", "2508.39000000", "2507.34000000", "2507.38000000", "126.41020000", 1749426239999, "317012.82186000", 1116, "66.71970000", "167306.36291700", "0"], [1749426240000, "2507.37000000", "2508.10000000", "2507.37000000", "2507.50000000", "54.66590000", 1749426299999, "137085.85706500", 586, "32.92220000", "82554.11252000", "0"], [1749426300000, "2507.49000000", "2508.00000000", "2507.14000000", "2507.52000000", "72.21860000", 1749426359999, "181097.35476400", 634, "42.99690000", "107815.44427700", "0"], [1749426360000, "2507.53000000", "2508.00000000", "2507.52000000", "2507.77000000", "76.08320000", 1749426419999, "190800.46452900", 536, "31.45920000", "78889.97743700", "0"], [1749426420000, "2507.77000000", "2508.59000000", "2507.76000000", "2508.19000000", "62.42630000", 1749426479999, "156576.71494100", 697, "29.89360000", "74975.60551300", "0"], [1749426480000, "2508.19000000", "2509.30000000", "2508.12000000", "2508.12000000", "62.23970000", 1749426539999, "156151.82994700", 738, "23.13460000", "58039.26498300", "0"], [1749426540000, "2508.13000000", "2508.13000000", "2507.10000000", "2507.53000000", "103.46150000", 1749426599999, "259428.37326800", 610, "44.33750000", "111164.60986100", "0"], [1749426600000, "2507.52000000", "2507.52000000", "2506.10000000", "2506.80000000", "130.76240000", 1749426659999, "327762.72537100", 936, "70.33460000", "176283.56090000", "0"], [1749426660000, "2506.80000000", "2508.49000000", "2506.80000000", "2508.49000000", "112.77810000", 1749426719999, "282798.54106900", 860, "72.35150000", "181419.06805300", "0"], [1749426720000, "2508.49000000", "2508.94000000", "2507.88000000", "2507.88000000", "71.38470000", 1749426779999, "179065.78325400", 635, "31.38240000", "78718.79960000", "0"], [1749426780000, "2507.89000000", "2508.40000000", "2507.88000000", "2508.40000000", "20.27640000", 1749426839999, "50856.38474000", 264, "15.84100000", "39731.32264500", "0"], [1749426840000, "2508.39000000", "2508.95000000", "2508.39000000", "2508.40000000", "62.67860000", 1749426899999, "157234.83199300", 390, "36.47160000", "91490.09369800", "0"], [1749426900000, "2508.39000000", "2508.40000000", "2506.10000000", "2506.69000000", "301.50070000", 1749426959999, "755958.84570100", 1062, "50.79120000", "127305.97245300", "0"], [1749426960000, "2506.70000000", "2508.34000000", "2506.68000000", "2508.34000000", "183.33030000", 1749427019999, "459590.16805500", 969, "153.35950000", "384448.10156000", "0"], [1749427020000, "2508.34000000", "2509.00000000", "2508.10000000", "2508.81000000", "116.15510000", 1749427079999, "291403.07493200", 619, "44.01940000", "110419.56943500", "0"], [1749427080000, "2508.81000000", "2510.41000000", "2508.80000000", "2509.89000000", "276.18250000", 1749427139999, "693107.27603100", 1210, "199.12300000", "499698.62829200", "0"], [1749427140000, "2509.89000000", "2509.95000000", "2509.83000000", "2509.83000000", "31.38290000", 1749427199999, "78768.00058200", 203, "16.59900000", "41662.25974600", "0"], [1749427200000, "2509.84000000", "2509.84000000", "2508.16000000", "2509.00000000", "109.18380000", 1749427259999, "273925.23894200", 1472, "71.37380000", "179063.84192000", "0"], [1749427260000, "2508.99000000", "2510.00000000", "2508.58000000", "2509.00000000", "184.26680000", 1749427319999, "462346.92907100", 1630, "117.03530000", "293641.15372900", "0"], [1749427320000, "2509.01000000", "2511.79000000", "2509.00000000", "2511.63000000", "143.76210000", 1749427379999, "360991.39887400", 1455, "115.87900000", "290969.02318600", "0"], [1749427380000, "2511.63000000", "2511.64000000", "2508.50000000", "2509.45000000", "231.14500000", 1749427439999, "580269.39213900", 3016, "65.97140000", "165597.14638500", "0"], [1749427440000, "2509.45000000", "2511.09000000", "2509.45000000", "2510.29000000", "168.89150000", 1749427499999, "423916.91492200", 1907, "108.98660000", "273538.23916700", "0"], [1749427500000, "2510.30000000", "2510.40000000", "2508.58000000", "2509.41000000", "114.84840000", 1749427559999, "288223.29822700", 2114, "52.16590000", "130901.59703000", "0"], [1749427560000, "2509.40000000", "2510.99000000", "2507.64000000", "2507.64000000", "108.75540000", 1749427619999, "272890.31715100", 2324, "31.74660000", "79676.56868400", "0"], [1749427620000, "2507.64000000", "2507.64000000", "2504.50000000", "2507.38000000", "614.41920000", 1749427679999, "1539578.00931400", 3434, "296.37120000", "742658.76750100", "0"], [1749427680000, "2507.38000000", "2509.23000000", "2505.55000000", "2508.89000000", "311.52450000", 1749427739999, "781204.97348300", 3341, "110.90860000", "278120.13977100", "0"], [1749427740000, "2508.88000000", "2509.70000000", "2506.56000000", "2508.00000000", "202.08720000", 1749427799999, "506800.58492600", 3052, "116.91400000", "293201.94592400", "0"], [1749427800000, "2507.99000000", "2508.95000000", "2507.53000000", "2508.00000000", "135.54650000", 1749427859999, "339965.16624500", 2183, "45.47890000", "114066.42534100", "0"], [1749427860000, "2508.00000000", "2508.79000000", "2507.00000000", "2508.79000000", "95.89850000", 1749427919999, "240503.21583200", 1552, "50.97650000", "127842.03578100", "0"], [1749427920000, "2508.80000000", "2510.36000000", "2508.60000000", "2509.48000000", "109.09260000", 1749427979999, "273793.60289300", 1929, "47.69560000", "119694.59737400", "0"], [1749427980000, "2509.48000000", "2510.41000000", "2507.80000000", "2507.80000000", "137.97400000", 1749428039999, "346213.86970700", 1759, "56.19140000", "141013.66869800", "0"], [1749428040000, "2507.80000000", "2507.80000000", "2506.85000000", "2507.70000000", "122.21000000", 1749428099999, "306399.64222900", 1705, "82.62650000", "207148.69961400", "0"], [1749428100000, "2507.71000000", "2509.51000000", "2506.59000000", "2509.21000000", "130.29920000", 1749428159999, "326768.92703800", 2898, "72.01040000", "180579.18205800", "0"], [1749428160000, "2509.20000000", "2509.50000000", "2506.10000000", "2506.11000000", "165.40530000", 1749428219999, "414887.46064400", 2669, "25.16520000", "63126.23401500", "0"], [1749428220000, "2506.11000000", "2510.15000000", "2506.11000000", "2508.58000000", "287.67930000", 1749428279999, "721860.68685000", 2888, "186.04130000", "466837.33594000", "0"], [1749428280000, "2508.58000000", "2508.58000000", "2506.70000000", "2507.27000000", "187.30740000", 1749428339999, "469687.80667600", 2690, "102.25950000", "256414.88572700", "0"], [1749428340000, "2507.27000000", "2507.49000000", "2505.55000000", "2507.49000000", "198.51690000", 1749428399999, "497602.08440300", 2364, "62.87040000", "157582.41040000", "0"], [1749428400000, "2507.50000000", "2508.30000000", "2504.36000000", "2505.14000000", "245.80280000", 1749428459999, "616013.99554000", 2959, "80.71360000", "202270.41713900", "0"], [1749428460000, "2505.14000000", "2505.14000000", "2503.51000000", "2503.53000000", "481.06140000", 1749428519999, "1204625.54630600", 3463, "136.64380000", "342170.53083100", "0"], [1749428520000, "2503.53000000", "2503.96000000", "2501.31000000", "2503.93000000", "461.83830000", 1749428579999, "1155759.54379800", 2662, "192.50660000", "481741.93196000", "0"], [1749428580000, "2503.94000000", "2505.50000000", "2503.69000000", "2503.79000000", "652.96500000", 1749428639999, "1635587.85917300", 2147, "106.16690000", "265871.09448300", "0"], [1749428640000, "2503.79000000", "2505.56000000", "2503.53000000", "2503.53000000", "127.56400000", 1749428699999, "319532.26587000", 2099, "49.02020000", "122778.83871100", "0"], [1749428700000, "2503.54000000", "2503.54000000", "2500.00000000", "2501.41000000", "355.57610000", 1749428759999, "889439.34424300", 2434, "123.61860000", "309171.08497400", "0"], [1749428760000, "2501.40000000", "2504.76000000", "2500.94000000", "2504.08000000", "633.69450000", 1749428819999, "1586360.09296500", 2321, "450.26370000", "1127101.96811200", "0"], [1749428820000, "2504.07000000", "2507.88000000", "2503.60000000", "2507.87000000", "307.17980000", 1749428879999, "769714.81996500", 2905, "200.85080000", "503331.75131000", "0"], [1749428880000, "2507.88000000", "2508.87000000", "2506.71000000", "2507.18000000", "533.60840000", 1749428939999, "1338061.67763000", 2462, "302.06030000", "757461.46061800", "0"], [1749428940000, "2507.18000000", "2507.18000000", "2504.71000000", "2506.36000000", "114.99860000", 1749428999999, "288145.76589700", 1639, "22.68570000", "56839.45320900", "0"], [1749429000000, "2506.36000000", "2506.90000000", "2505.61000000", "2506.35000000", "357.28570000", 1749429059999, "895388.91344600", 1971, "272.20340000", "682123.80053500", "0"], [1749429060000, "2506.35000000", "2508.39000000", "2506.14000000", "2508.36000000", "188.58820000", 1749429119999, "472869.41566000", 1650, "132.10940000", "331249.00172800", "0"], [1749429120000, "2508.37000000", "2510.01000000", "2508.00000000", "2509.91000000", "1025.25700000", 1749429179999, "2572952.60933500", 1164, "574.99090000", "1442865.96344500", "0"], [1749429180000, "2509.91000000", "2510.02000000", "2508.32000000", "2509.20000000", "217.18420000", 1749429239999, "544972.79435500", 2158, "88.66380000", "222502.18988100", "0"], [1749429240000, "2509.20000000", "2510.39000000", "2509.14000000", "2509.43000000", "153.55840000", 1749429299999, "385394.86803600", 1373, "89.59510000", "224853.39988700", "0"], [1749429300000, "2509.43000000", "2510.42000000", "2508.58000000", "2509.00000000", "357.61470000", 1749429359999, "897389.17883800", 2234, "129.87170000", "325895.87206100", "0"], [1749429360000, "2509.00000000", "2511.17000000", "2509.00000000", "2510.51000000", "279.62970000", 1749429419999, "701990.33449700", 1279, "210.51330000", "528467.40183100", "0"], [1749429420000, "2510.50000000", "2510.56000000", "2509.21000000", "2509.99000000", "108.57680000", 1749429479999, "272533.04134400", 1252, "49.44400000", "124106.32661000", "0"], [1749429480000, "2509.99000000", "2510.00000000", "2507.06000000", "2507.18000000", "327.20940000", 1749429539999, "820746.89168400", 1471, "62.25720000", "156153.17956400", "0"], [1749429540000, "2507.19000000", "2507.19000000", "2501.35000000", "2501.51000000", "412.62170000", 1749429599999, "1032947.07651000", 2998, "111.12220000", "278106.64471300", "0"], [1749429600000, "2501.51000000", "2503.00000000", "2501.51000000", "2502.99000000", "337.02710000", 1749429659999, "843331.33935900", 1474, "254.83830000", "637657.55166500", "0"], [1749429660000, "2503.00000000", "2505.26000000", "2502.11000000", "2505.26000000", "157.91290000", 1749429719999, "395309.38307300", 2025, "35.14390000", "87985.43805400", "0"], [1749429720000, "2505.27000000", "2505.50000000", "2504.40000000", "2504.49000000", "104.77800000", 1749429779999, "262467.38078100", 976, "37.88610000", "94901.82017000", "0"], [1749429780000, "2504.49000000", "2504.50000000", "2503.14000000", "2503.60000000", "207.44320000", 1749429839999, "519397.78628100", 1324, "75.07810000", "187946.34369200", "0"], [1749429840000, "2503.61000000", "2504.00000000", "2502.52000000", "2503.70000000", "118.03570000", 1749429899999, "295504.85254600", 1426, "32.45710000", "81253.77338100", "0"], [1749429900000, "2503.70000000", "2503.70000000", "2497.60000000", "2499.40000000", "1918.43850000", 1749429959999, "4795926.76510300", 5179, "444.78310000", "1111474.58581300", "0"], [1749429960000, "2499.40000000", "2499.66000000", "2495.00000000", "2496.20000000", "1028.33770000", 1749430019999, "2567184.50508400", 4536, "340.66730000", "850436.06653100", "0"], [1749430020000, "2496.19000000", "2500.66000000", "2496.03000000", "2499.09000000", "1021.69490000", 1749430079999, "2553065.82973900", 3384, "661.36190000", "1652633.81694400", "0"], [1749430080000, "2499.10000000", "2501.00000000", "2499.09000000", "2500.61000000", "324.97190000", 1749430139999, "812288.72152400", 1759, "279.20560000", "697857.52288300", "0"], [1749430140000, "2500.61000000", "2502.00000000", "2500.41000000", "2501.95000000", "135.21150000", 1749430199999, "338262.10047800", 1273, "46.10570000", "115334.97425500", "0"], [1749430200000, "2501.94000000", "2501.94000000", "2500.10000000", "2500.12000000", "99.89280000", 1749430259999, "249830.39065200", 1479, "23.00860000", "57536.99676700", "0"], [1749430260000, "2500.12000000", "2501.33000000", "2499.83000000", "2501.10000000", "178.49300000", 1749430319999, "446380.15863500", 1384, "103.86030000", "259755.67196600", "0"], [1749430320000, "2501.11000000", "2501.29000000", "2499.10000000", "2500.98000000", "230.89860000", 1749430379999, "577272.28816800", 1793, "123.30090000", "308224.34776400", "0"], [1749430380000, "2500.99000000", "2502.20000000", "2500.99000000", "2501.99000000", "77.21060000", 1749430439999, "193144.72135700", 1156, "47.76300000", "119473.80407800", "0"], [1749430440000, "2501.99000000", "2503.62000000", "2501.99000000", "2503.61000000", "240.33290000", 1749430499999, "601469.78041000", 1127, "100.79510000", "252291.06473400", "0"], [1749430500000, "2503.61000000", "2503.90000000", "2503.12000000", "2503.54000000", "95.81340000", 1749430559999, "239859.00525700", 853, "26.93040000", "67417.37655200", "0"], [1749430560000, "2503.54000000", "2504.90000000", "2503.53000000", "2504.89000000", "49.91050000", 1749430619999, "124972.37447300", 559, "42.11180000", "105445.32898100", "0"], [1749430620000, "2504.90000000", "2505.13000000", "2504.02000000", "2504.03000000", "144.65770000", 1749430679999, "362284.81344000", 904, "71.94180000", "180175.81765900", "0"], [1749430680000, "2504.03000000", "2504.46000000", "2503.56000000", "2504.45000000", "170.98870000", 1749430739999, "428149.29331000", 719, "76.20220000", "190803.17962600", "0"], [1749430740000, "2504.45000000", "2505.20000000", "2504.45000000", "2505.20000000", "33.96230000", 1749430799999, "85059.43384700", 356, "21.97910000", "55047.78992300", "0"], [1749430800000, "2505.20000000", "2505.20000000", "2504.81000000", "2505.00000000", "85.91720000", 1749430859999, "215225.16664500", 599, "56.62630000", "141850.53941700", "0"], [1749430860000, "2504.99000000", "2505.30000000", "2503.60000000", "2503.86000000", "718.28000000", 1749430919999, "1798665.16037100", 1455, "192.27410000", "481458.43094500", "0"], [1749430920000, "2503.87000000", "2504.55000000", "2503.18000000", "2503.19000000", "1456.41000000", 1749430979999, "3646788.28032300", 1012, "1347.70920000", "3374661.35601800", "0"], [1749430980000, "2503.18000000", "2503.19000000", "2501.53000000", "2501.53000000", "151.86200000", 1749431039999, "380022.47380100", 1006, "51.02410000", "127682.10300300", "0"], [1749431040000, "2501.53000000", "2501.54000000", "2500.69000000", "2500.89000000", "192.68820000", 1749431099999, "481925.48559600", 1296, "53.08420000", "132754.19646300", "0"], [1749431100000, "2500.90000000", "2501.72000000", "2500.00000000", "2501.18000000", "228.54930000", 1749431159999, "571531.25451100", 1508, "121.16720000", "302998.48743200", "0"], [1749431160000, "2501.18000000", "2501.19000000", "2500.23000000", "2500.81000000", "101.30770000", 1749431219999, "253343.72548600", 1293, "53.51130000", "133819.21400500", "0"], [1749431220000, "2500.80000000", "2502.33000000", "2498.07000000", "2498.08000000", "767.20740000", 1749431279999, "1918155.42815200", 2778, "348.34410000", "871012.58685700", "0"], [1749431280000, "2498.08000000", "2499.20000000", "2496.48000000", "2496.60000000", "701.42370000", 1749431339999, "1752011.84285800", 4151, "381.20660000", "952176.10646800", "0"], [1749431340000, "2496.60000000", "2499.30000000", "2495.68000000", "2499.30000000", "406.16220000", 1749431399999, "1014171.11109800", 2907, "259.29220000", "647484.43493000", "0"], [1749431400000, "2499.29000000", "2499.29000000", "2496.88000000", "2499.10000000", "236.36900000", 1749431459999, "590504.59720200", 1879, "91.78540000", "229318.20093700", "0"], [1749431460000, "2499.09000000", "2501.72000000", "2499.09000000", "2500.90000000", "210.20270000", 1749431519999, "525554.90272500", 1584, "174.89190000", "437243.89007700", "0"], [1749431520000, "2500.89000000", "2501.20000000", "2500.77000000", "2501.19000000", "58.83710000", 1749431579999, "147146.25951700", 376, "33.46970000", "83705.54230400", "0"], [1749431580000, "2501.20000000", "2501.20000000", "2500.02000000", "2500.02000000", "127.90810000", 1749431639999, "319864.77378500", 1060, "17.64010000", "44112.49361200", "0"], [1749431640000, "2500.01000000", "2500.70000000", "2499.71000000", "2500.01000000", "56.93380000", 1749431699999, "142344.73869900", 881, "21.04030000", "52606.01922300", "0"], [1749431700000, "2500.00000000", "2500.00000000", "2497.48000000", "2497.49000000", "321.74940000", 1749431759999, "803987.73127600", 2224, "110.69080000", "276584.72718500", "0"], [1749431760000, "2497.49000000", "2499.09000000", "2497.13000000", "2499.01000000", "250.38350000", 1749431819999, "625579.94924400", 1584, "192.52580000", "481029.99800000", "0"], [1749431820000, "2499.01000000", "2501.70000000", "2498.90000000", "2501.70000000", "111.05950000", 1749431879999, "277705.86870900", 1223, "80.08160000", "200256.75268300", "0"], [1749431880000, "2501.70000000", "2501.70000000", "2499.70000000", "2499.70000000", "190.19250000", 1749431939999, "475624.43637400", 1632, "41.34500000", "103390.49597300", "0"], [1749431940000, "2499.71000000", "2504.86000000", "2499.71000000", "2504.61000000", "441.41860000", 1749431999999, "1104750.55400000", 1958, "411.36070000", "1029487.90316500", "0"], [1749432000000, "2504.60000000", "2505.00000000", "2502.80000000", "2503.33000000", "186.68760000", 1749432059999, "467508.74952800", 1830, "120.07530000", "300694.90917000", "0"], [1749432060000, "2503.34000000", "2503.34000000", "2502.50000000", "2502.51000000", "34.61330000", 1749432119999, "86635.67008700", 1000, "22.47580000", "56255.74949600", "0"], [1749432120000, "2502.51000000", "2503.39000000", "2502.50000000", "2502.51000000", "50.48610000", 1749432179999, "126359.59658700", 1020, "17.48910000", "43771.51491700", "0"], [1749432180000, "2502.50000000", "2503.00000000", "2501.61000000", "2502.21000000", "60.91650000", 1749432239999, "152447.36520800", 1268, "21.68770000", "54269.40038900", "0"], [1749432240000, "2502.20000000", "2502.21000000", "2500.01000000", "2500.28000000", "155.97850000", 1749432299999, "390080.54507900", 1490, "15.97780000", "39949.77864200", "0"], [1749432300000, "2500.29000000", "2501.00000000", "2500.28000000", "2500.85000000", "72.92280000", 1749432359999, "182359.14241700", 739, "56.34040000", "140887.53016300", "0"], [1749432360000, "2500.84000000", "2502.60000000", "2500.84000000", "2502.59000000", "58.91010000", 1749432419999, "147384.17883300", 882, "37.43990000", "93660.63399900", "0"], [1749432420000, "2502.60000000", "2502.60000000", "2501.70000000", "2502.19000000", "23.82610000", 1749432479999, "59616.05653200", 715, "4.43850000", "11105.41020000", "0"], [1749432480000, "2502.19000000", "2503.32000000", "2502.18000000", "2502.89000000", "79.73150000", 1749432539999, "199539.78291700", 937, "48.50440000", "121387.05482100", "0"], [1749432540000, "2502.90000000", "2504.26000000", "2502.89000000", "2504.00000000", "97.66700000", 1749432599999, "244538.58826200", 906, "36.31630000", "90915.26523600", "0"], [1749432600000, "2504.00000000", "2504.10000000", "2503.11000000", "2503.40000000", "51.54010000", 1749432659999, "129044.05251000", 718, "17.56430000", "43979.02611600", "0"], [1749432660000, "2503.40000000", "2504.94000000", "2503.40000000", "2504.79000000", "79.52630000", 1749432719999, "199152.24132700", 650, "70.85940000", "177446.85213700", "0"], [1749432720000, "2504.79000000", "2504.80000000", "2502.15000000", "2502.15000000", "133.96150000", 1749432779999, "335350.12960000", 1205, "50.74910000", "127044.63311500", "0"], [1749432780000, "2502.15000000", "2502.49000000", "2501.03000000", "2502.49000000", "162.58170000", 1749432839999, "406708.17725800", 1268, "57.86430000", "144742.09075800", "0"], [1749432840000, "2502.49000000", "2502.49000000", "2501.16000000", "2501.17000000", "77.55960000", 1749432899999, "194018.21772400", 1034, "36.72000000", "91852.35440000", "0"], [1749432900000, "2501.17000000", "2501.31000000", "2500.15000000", "2500.17000000", "141.60160000", 1749432959999, "354095.41454100", 1322, "22.55130000", "56398.57092300", "0"], [1749432960000, "2500.17000000", "2500.56000000", "2500.00000000", "2500.22000000", "61.62920000", 1749433019999, "154099.09584000", 747, "32.61330000", "81547.70054000", "0"], [1749433020000, "2500.22000000", "2500.51000000", "2499.49000000", "2500.00000000", "138.82650000", 1749433079999, "347073.03578900", 824, "33.56980000", "83933.85568300", "0"], [1749433080000, "2500.00000000", "2501.02000000", "2498.92000000", "2498.93000000", "298.98580000", 1749433139999, "747567.90267900", 1450, "204.56410000", "511487.58079200", "0"], [1749433140000, "2498.93000000", "2499.49000000", "2497.48000000", "2498.18000000", "129.25310000", 1749433199999, "322925.56210600", 1548, "30.39060000", "75934.04810600", "0"], [1749433200000, "2498.19000000", "2500.50000000", "2498.19000000", "2500.50000000", "151.18370000", 1749433259999, "377831.92200500", 958, "109.51150000", "273683.79661900", "0"], [1749433260000, "2500.50000000", "2500.51000000", "2499.40000000", "2499.41000000", "61.55360000", 1749433319999, "153885.58129900", 854, "23.78830000", "59472.78754000", "0"], [1749433320000, "2499.41000000", "2499.50000000", "2498.25000000", "2498.58000000", "83.83900000", 1749433379999, "209524.10080200", 675, "13.54740000", "33857.67507400", "0"], [1749433380000, "2498.58000000", "2499.49000000", "2498.40000000", "2499.30000000", "87.55410000", 1749433439999, "218798.57755700", 971, "17.44500000", "43593.89232400", "0"], [1749433440000, "2499.29000000", "2499.30000000", "2497.67000000", "2497.68000000", "243.38760000", 1749433499999, "608059.21443800", 642, "86.72840000", "216674.50087200", "0"], [1749433500000, "2497.68000000", "2499.80000000", "2497.68000000", "2498.95000000", "170.47530000", 1749433559999, "425990.27374800", 1351, "94.85790000", "237010.52208100", "0"], [1749433560000, "2498.96000000", "2499.79000000", "2498.49000000", "2498.50000000", "122.62240000", 1749433619999, "306476.26276800", 1063, "56.33860000", "140800.89060000", "0"], [1749433620000, "2498.50000000", "2499.30000000", "2497.30000000", "2498.82000000", "189.88610000", 1749433679999, "474369.79133900", 1312, "127.84150000", "319348.28263500", "0"], [1749433680000, "2498.81000000", "2499.41000000", "2497.70000000", "2497.71000000", "131.09160000", 1749433739999, "327568.79516000", 1129, "39.99560000", "99935.46237200", "0"], [1749433740000, "2497.70000000", "2497.71000000", "2497.00000000", "2497.70000000", "90.96300000", 1749433799999, "227184.64646500", 622, "20.06030000", "50098.76103100", "0"], [1749433800000, "2497.70000000", "2497.71000000", "2496.71000000", "2496.78000000", "169.63580000", 1749433859999, "423589.36307200", 907, "74.35610000", "185659.94071200", "0"], [1749433860000, "2496.79000000", "2497.29000000", "2495.64000000", "2495.80000000", "196.57930000", 1749433919999, "490757.95627300", 1766, "56.49240000", "141029.14209800", "0"], [1749433920000, "2495.80000000", "2495.90000000", "2494.50000000", "2495.46000000", "382.49840000", 1749433979999, "954399.59751800", 1402, "77.08480000", "192338.27755600", "0"], [1749433980000, "2495.46000000", "2496.47000000", "2495.00000000", "2495.00000000", "134.59060000", 1749434039999, "335910.82262100", 1329, "51.34960000", "128151.73965500", "0"], [1749434040000, "2495.00000000", "2495.01000000", "2492.51000000", "2493.44000000", "1107.92630000", 1749434099999, "2762533.32003100", 2974, "399.62880000", "996366.16518800", "0"], [1749434100000, "2493.44000000", "2493.70000000", "2491.53000000", "2492.59000000", "260.74630000", 1749434159999, "649935.70439700", 2076, "115.43670000", "287753.48225800", "0"], [1749434160000, "2492.59000000", "2493.02000000", "2491.90000000", "2492.23000000", "102.38230000", 1749434219999, "255174.29631600", 1913, "27.34200000", "68147.72705600", "0"], [1749434220000, "2492.22000000", "2494.20000000", "2492.22000000", "2494.08000000", "129.77200000", 1749434279999, "323591.92370600", 999, "96.98870000", "241829.71410600", "0"], [1749434280000, "2494.09000000", "2494.89000000", "2494.08000000", "2494.89000000", "116.82270000", 1749434339999, "291416.60393100", 962, "67.02170000", "167184.97706700", "0"], [1749434340000, "2494.89000000", "2495.30000000", "2494.89000000", "2494.90000000", "148.03460000", 1749434399999, "369351.17185100", 539, "92.76150000", "231439.36910300", "0"], [1749434400000, "2494.90000000", "2495.20000000", "2494.05000000", "2494.50000000", "142.75440000", 1749434459999, "356115.92823700", 1218, "75.34160000", "187932.93445300", "0"], [1749434460000, "2494.51000000", "2495.00000000", "2493.43000000", "2493.71000000", "157.00040000", 1749434519999, "391588.30237500", 2155, "54.60250000", "136183.69947700", "0"], [1749434520000, "2493.71000000", "2494.65000000", "2493.71000000", "2494.23000000", "48.97680000", 1749434579999, "122160.98980700", 807, "24.79310000", "61838.92217000", "0"], [1749434580000, "2494.22000000", "2494.35000000", "2491.56000000", "2494.34000000", "264.94730000", 1749434639999, "660424.31714400", 2212, "132.47970000", "330221.31753100", "0"], [1749434640000, "2494.35000000", "2496.97000000", "2494.35000000", "2496.58000000", "267.95190000", 1749434699999, "668765.33958700", 1397, "211.30250000", "527323.34270600", "0"], [1749434700000, "2496.59000000", "2496.85000000", "2495.47000000", "2496.33000000", "168.97970000", 1749434759999, "421826.32569500", 1093, "52.63930000", "131404.15044400", "0"], [1749434760000, "2496.33000000", "2496.33000000", "2495.31000000", "2495.39000000", "223.19930000", 1749434819999, "557056.32085400", 1435, "94.20960000", "235108.36570900", "0"], [1749434820000, "2495.39000000", "2495.39000000", "2493.11000000", "2494.07000000", "177.50830000", 1749434879999, "442664.72850200", 1165, "94.88920000", "236609.55936600", "0"], [1749434880000, "2494.08000000", "2494.47000000", "2493.51000000", "2493.51000000", "156.76420000", 1749434939999, "390988.23878900", 1219, "111.66970000", "278509.62270100", "0"], [1749434940000, "2493.51000000", "2494.45000000", "2492.51000000", "2494.07000000", "167.52670000", 1749434999999, "417675.96667400", 1387, "124.00300000", "309168.67244100", "0"], [1749435000000, "2494.07000000", "2494.45000000", "2494.06000000", "2494.44000000", "95.68020000", 1749435059999, "238648.04123600", 627, "80.15810000", "199930.53445800", "0"], [1749435060000, "2494.45000000", "2496.18000000", "2494.13000000", "2496.18000000", "174.88920000", 1749435119999, "436309.09345500", 1043, "78.53240000", "195940.68074300", "0"], [1749435120000, "2496.17000000", "2499.68000000", "2496.17000000", "2499.68000000", "361.74190000", 1749435179999, "903544.79394000", 2032, "255.78120000", "638840.49984800", "0"], [1749435180000, "2499.69000000", "2499.89000000", "2499.10000000", "2499.76000000", "107.51910000", 1749435239999, "268753.20628200", 869, "66.44630000", "166081.96757000", "0"], [1749435240000, "2499.77000000", "2501.40000000", "2499.76000000", "2501.39000000", "387.29310000", 1749435299999, "968457.74691300", 1310, "279.36480000", "698560.71597400", "0"], [1749435300000, "2501.40000000", "2502.41000000", "2500.13000000", "2502.41000000", "614.59960000", 1749435359999, "1537429.67039400", 1675, "400.84930000", "1002763.12409500", "0"], [1749435360000, "2502.41000000", "2502.41000000", "2501.50000000", "2502.26000000", "142.91440000", 1749435419999, "357558.90095000", 1342, "94.91010000", "237448.62589800", "0"], [1749435420000, "2502.25000000", "2502.92000000", "2502.25000000", "2502.74000000", "137.12240000", 1749435479999, "343173.73734400", 740, "120.10460000", "300582.76572500", "0"], [1749435480000, "2502.73000000", "2504.31000000", "2502.73000000", "2503.60000000", "86.00130000", 1749435539999, "215298.32399100", 1129, "50.53690000", "126510.50511400", "0"], [1749435540000, "2503.60000000", "2503.80000000", "2503.10000000", "2503.29000000", "130.25380000", 1749435599999, "326097.01186800", 1032, "101.71290000", "254647.06570200", "0"], [1749435600000, "2503.28000000", "2503.29000000", "2502.73000000", "2502.73000000", "119.07850000", 1749435659999, "298070.20461700", 363, "28.01990000", "70135.57671500", "0"], [1749435660000, "2502.73000000", "2502.74000000", "2501.01000000", "2501.10000000", "213.78210000", 1749435719999, "534773.68021300", 994, "67.20710000", "168101.01851800", "0"], [1749435720000, "2501.10000000", "2501.40000000", "2500.91000000", "2501.40000000", "75.23010000", 1749435779999, "188156.11226400", 389, "69.28600000", "173288.84503800", "0"], [1749435780000, "2501.39000000", "2501.40000000", "2501.10000000", "2501.39000000", "71.54310000", 1749435839999, "178948.66952700", 408, "23.27070000", "58206.83233300", "0"], [1749435840000, "2501.39000000", "2501.91000000", "2501.39000000", "2501.65000000", "166.24530000", 1749435899999, "415911.48962000", 623, "89.94020000", "225006.59159600", "0"], [1749435900000, "2501.65000000", "2501.65000000", "2501.00000000", "2501.44000000", "181.16040000", 1749435959999, "453107.54970200", 616, "33.34800000", "83405.70872500", "0"], [1749435960000, "2501.45000000", "2501.45000000", "2500.90000000", "2500.90000000", "84.02090000", 1749436019999, "210137.14535700", 380, "37.06210000", "92692.68098600", "0"], [1749436020000, "2500.91000000", "2501.70000000", "2500.90000000", "2501.50000000", "142.40160000", 1749436079999, "356168.86561000", 926, "106.36810000", "266032.45946100", "0"], [1749436080000, "2501.50000000", "2501.52000000", "2500.33000000", "2500.34000000", "182.34960000", 1749436139999, "455987.07241900", 558, "89.69580000", "224282.42705500", "0"], [1749436140000, "2500.34000000", "2500.51000000", "2499.65000000", "2500.17000000", "240.96000000", 1749436199999, "602418.72704300", 694, "47.74600000", "119364.04176700", "0"], [1749436200000, "2500.17000000", "2500.17000000", "2498.76000000", "2498.76000000", "188.50170000", 1749436259999, "471140.44235100", 881, "7.72350000", "19305.83277700", "0"], [1749436260000, "2498.77000000", "2499.00000000", "2497.66000000", "2498.72000000", "297.12360000", 1749436319999, "742409.05348800", 1400, "172.98700000", "432230.21644300", "0"], [1749436320000, "2498.72000000", "2499.19000000", "2498.25000000", "2499.19000000", "201.42780000", 1749436379999, "503281.48156000", 1326, "169.68260000", "423962.04765500", "0"], [1749436380000, "2499.19000000", "2499.19000000", "2497.27000000", "2497.27000000", "64.28560000", 1749436439999, "160594.13718000", 1147, "11.05170000", "27603.95345600", "0"], [1749436440000, "2497.28000000", "2497.51000000", "2496.70000000", "2497.51000000", "155.00630000", 1749436499999, "387068.88601700", 1271, "79.14340000", "197629.56160200", "0"], [1749436500000, "2497.52000000", "2497.52000000", "2495.88000000", "2496.19000000", "134.35310000", 1749436559999, "335434.60900200", 992, "19.34640000", "48294.65446200", "0"], [1749436560000, "2496.20000000", "2497.13000000", "2496.01000000", "2496.27000000", "204.05870000", 1749436619999, "509419.01417100", 1328, "73.38760000", "183199.72669800", "0"], [1749436620000, "2496.27000000", "2496.86000000", "2495.98000000", "2495.98000000", "118.23010000", 1749436679999, "295145.04277500", 954, "53.78050000", "134252.79520600", "0"], [1749436680000, "2495.99000000", "2496.96000000", "2495.47000000", "2496.16000000", "207.43980000", 1749436739999, "517808.09655200", 1440, "133.75120000", "333860.61874600", "0"], [1749436740000, "2496.15000000", "2496.82000000", "2495.00000000", "2495.25000000", "147.95000000", 1749436799999, "369208.76518400", 1753, "55.58960000", "138727.23898700", "0"], [1749436800000, "2495.25000000", "2495.78000000", "2494.93000000", "2494.93000000", "122.29280000", 1749436859999, "305156.10657800", 815, "20.57430000", "51338.10959200", "0"], [1749436860000, "2494.93000000", "2495.45000000", "2491.41000000", "2491.60000000", "765.18830000", 1749436919999, "1907649.59162800", 2545, "242.41510000", "604313.67957300", "0"], [1749436920000, "2491.61000000", "2492.22000000", "2489.68000000", "2491.41000000", "1336.25030000", 1749436979999, "3328325.15974300", 3808, "345.99230000", "861901.06137500", "0"], [1749436980000, "2491.41000000", "2491.90000000", "2491.39000000", "2491.57000000", "166.91040000", 1749437039999, "415874.87405400", 536, "36.51790000", "90991.08847500", "0"], [1749437040000, "2491.57000000", "2492.09000000", "2491.56000000", "2491.69000000", "225.88000000", 1749437099999, "562845.55078000", 650, "161.51360000", "402453.28200700", "0"], [1749437100000, "2491.69000000", "2492.47000000", "2491.30000000", "2491.41000000", "94.52890000", 1749437159999, "235563.43173400", 1019, "18.56720000", "46268.59782300", "0"], [1749437160000, "2491.41000000", "2492.80000000", "2490.97000000", "2492.32000000", "417.17610000", 1749437219999, "1039497.27680500", 1317, "323.02530000", "804853.56184800", "0"], [1749437220000, "2492.31000000", "2492.48000000", "2491.78000000", "2491.79000000", "189.83670000", 1749437279999, "473104.94137400", 726, "65.12580000", "162310.51292700", "0"], [1749437280000, "2491.79000000", "2492.91000000", "2491.79000000", "2492.29000000", "286.31490000", 1749437339999, "713608.21054100", 1409, "172.22060000", "429220.52971800", "0"], [1749437340000, "2492.29000000", "2493.19000000", "2492.03000000", "2492.04000000", "153.05710000", 1749437399999, "381507.41389600", 867, "64.64520000", "161132.81243100", "0"], [1749437400000, "2492.03000000", "2492.90000000", "2492.03000000", "2492.83000000", "229.91200000", 1749437459999, "573050.90999000", 1079, "179.14060000", "446509.48793700", "0"], [1749437460000, "2492.83000000", "2492.83000000", "2492.02000000", "2492.40000000", "146.90670000", 1749437519999, "366156.83887700", 937, "41.28300000", "102894.97467800", "0"], [1749437520000, "2492.40000000", "2493.00000000", "2492.22000000", "2492.54000000", "153.96810000", 1749437579999, "383784.07935400", 861, "90.44700000", "225442.03798300", "0"], [1749437580000, "2492.54000000", "2493.69000000", "2492.53000000", "2493.69000000", "137.50830000", 1749437639999, "342828.60200700", 648, "121.20060000", "302171.16466900", "0"], [1749437640000, "2493.69000000", "2494.20000000", "2493.68000000", "2494.19000000", "130.37740000", 1749437699999, "325160.34615800", 650, "104.94290000", "261722.07007900", "0"], [1749437700000, "2494.19000000", "2495.35000000", "2493.84000000", "2495.35000000", "123.35950000", 1749437759999, "307733.71427000", 1014, "89.15400000", "222415.59179800", "0"], [1749437760000, "2495.35000000", "2495.35000000", "2494.42000000", "2494.42000000", "339.91550000", 1749437819999, "848006.12802400", 585, "94.77760000", "236456.71486200", "0"], [1749437820000, "2494.42000000", "2494.68000000", "2494.31000000", "2494.68000000", "160.80310000", 1749437879999, "401102.56357900", 442, "108.51860000", "270682.49404600", "0"], [1749437880000, "2494.68000000", "2495.40000000", "2494.67000000", "2495.07000000", "85.51600000", 1749437939999, "213376.64125000", 631, "55.19870000", "137727.22911600", "0"], [1749437940000, "2495.08000000", "2495.08000000", "2492.29000000", "2492.63000000", "297.44250000", 1749437999999, "741607.37958900", 1286, "62.59720000", "156050.89517700", "0"], [1749438000000, "2492.64000000", "2492.87000000", "2491.99000000", "2492.60000000", "314.33060000", 1749438059999, "783453.91758000", 1670, "156.35670000", "389681.00278300", "0"], [1749438060000, "2492.59000000", "2493.10000000", "2492.59000000", "2493.01000000", "163.60270000", 1749438119999, "407847.03580500", 636, "124.02370000", "309175.93281600", "0"], [1749438120000, "2493.02000000", "2493.90000000", "2492.96000000", "2492.96000000", "142.35030000", 1749438179999, "354928.49206800", 917, "62.20270000", "155083.52836600", "0"], [1749438180000, "2492.96000000", "2492.97000000", "2492.52000000", "2492.53000000", "69.85360000", 1749438239999, "174118.18232900", 360, "12.67220000", "31586.55256800", "0"], [1749438240000, "2492.52000000", "2492.54000000", "2491.80000000", "2491.93000000", "137.63450000", 1749438299999, "343006.80674300", 857, "104.79450000", "261158.45917800", "0"], [1749438300000, "2491.93000000", "2491.93000000", "2490.20000000", "2490.21000000", "158.16010000", 1749438359999, "393983.17810800", 1136, "26.91670000", "67046.11851100", "0"], [1749438360000, "2490.20000000", "2490.20000000", "2482.81000000", "2485.76000000", "2807.04070000", 1749438419999, "6977759.57046700", 7378, "1138.87270000", "2830413.54264900", "0"], [1749438420000, "2485.77000000", "2487.34000000", "2485.77000000", "2487.10000000", "579.83590000", 1749438479999, "1441878.53568300", 2716, "388.11860000", "965100.64068200", "0"], [1749438480000, "2487.10000000", "2487.38000000", "2484.83000000", "2485.67000000", "429.11690000", 1749438539999, "1066849.72948400", 2540, "102.42070000", "254619.31371300", "0"], [1749438540000, "2485.67000000", "2487.14000000", "2485.35000000", "2485.65000000", "298.60320000", 1749438599999, "742362.27791600", 2465, "177.26030000", "440685.50812200", "0"], [1749438600000, "2485.64000000", "2485.64000000", "2484.00000000", "2484.21000000", "507.16600000", 1749438659999, "1260107.52684500", 3113, "136.05420000", "338052.52699000", "0"], [1749438660000, "2484.21000000", "2485.16000000", "2484.20000000", "2485.00000000", "263.37330000", 1749438719999, "654430.01138500", 976, "189.38710000", "470573.50347300", "0"], [1749438720000, "2485.01000000", "2485.98000000", "2484.52000000", "2485.98000000", "265.75580000", 1749438779999, "660430.65777100", 1972, "80.77580000", "200739.75013300", "0"], [1749438780000, "2485.97000000", "2486.17000000", "2485.73000000", "2485.99000000", "136.16380000", 1749438839999, "338495.97166200", 692, "111.59980000", "277429.62434800", "0"], [1749438840000, "2485.99000000", "2487.18000000", "2485.98000000", "2486.18000000", "129.65960000", 1749438899999, "322397.84167400", 1259, "107.51420000", "267323.23040600", "0"], [1749438900000, "2486.18000000", "2486.69000000", "2485.80000000", "2486.69000000", "390.20010000", 1749438959999, "970104.39947400", 884, "356.77520000", "887005.82780300", "0"], [1749438960000, "2486.69000000", "2487.99000000", "2486.69000000", "2487.24000000", "158.66520000", 1749439019999, "394712.29193400", 1037, "116.35830000", "289461.56629600", "0"], [1749439020000, "2487.24000000", "2487.99000000", "2486.73000000", "2486.73000000", "178.26240000", 1749439079999, "443458.00406800", 1228, "45.90720000", "114186.20884200", "0"], [1749439080000, "2486.73000000", "2487.49000000", "2486.73000000", "2487.47000000", "215.64920000", 1749439139999, "536352.53766200", 871, "165.43420000", "411453.01838700", "0"], [1749439140000, "2487.47000000", "2487.47000000", "2486.01000000", "2486.01000000", "362.47390000", 1749439199999, "901349.31946500", 1275, "138.02790000", "343260.74644500", "0"], [1749439200000, "2486.01000000", "2486.07000000", "2484.00000000", "2484.00000000", "275.51030000", 1749439259999, "684686.63633600", 1588, "49.72920000", "123600.96352700", "0"], [1749439260000, "2484.00000000", "2484.35000000", "2482.15000000", "2483.19000000", "818.87050000", 1749439319999, "2033507.08316300", 2697, "140.33920000", "348450.59367900", "0"], [1749439320000, "2483.19000000", "2483.39000000", "2482.41000000", "2482.96000000", "706.18360000", 1749439379999, "1753488.93592900", 1917, "529.09870000", "1313799.58402700", "0"], [1749439380000, "2482.95000000", "2483.34000000", "2482.61000000", "2482.61000000", "174.85110000", 1749439439999, "434169.30084700", 1097, "93.23940000", "231513.20776000", "0"], [1749439440000, "2482.61000000", "2484.30000000", "2482.61000000", "2484.01000000", "315.65100000", 1749439499999, "783911.85508100", 1853, "210.01150000", "521573.51638200", "0"], [1749439500000, "2484.01000000", "2485.37000000", "2484.00000000", "2485.37000000", "214.44590000", 1749439559999, "532828.94613400", 1246, "152.96320000", "380057.43115100", "0"], [1749439560000, "2485.37000000", "2486.59000000", "2485.28000000", "2486.16000000", "354.17560000", 1749439619999, "880473.39615100", 1368, "244.82370000", "608605.45881800", "0"], [1749439620000, "2486.16000000", "2486.37000000", "2485.60000000", "2486.37000000", "123.41660000", 1749439679999, "306830.06985700", 964, "83.86320000", "208491.59526900", "0"], [1749439680000, "2486.37000000", "2487.07000000", "2486.37000000", "2486.79000000", "330.63080000", 1749439739999, "822195.51383400", 1478, "138.62340000", "344697.67741000", "0"], [1749439740000, "2486.80000000", "2490.94000000", "2486.79000000", "2489.79000000", "916.15590000", 1749439799999, "2280541.07163500", 2563, "714.49120000", "1778303.66686000", "0"], [1749439800000, "2489.78000000", "2489.78000000", "2487.70000000", "2487.78000000", "367.48060000", 1749439859999, "914597.71204900", 1070, "34.15900000", "85023.00233900", "0"], [1749439860000, "2487.79000000", "2488.39000000", "2486.77000000", "2488.23000000", "775.70280000", 1749439919999, "1929359.84503900", 1510, "661.22540000", "1644571.60433700", "0"], [1749439920000, "2488.23000000", "2489.40000000", "2487.94000000", "2489.39000000", "283.91810000", 1749439979999, "706494.61847900", 1329, "177.14540000", "440819.94606800", "0"], [1749439980000, "2489.40000000", "2490.39000000", "2489.40000000", "2490.29000000", "197.92890000", 1749440039999, "492857.16979200", 985, "145.38970000", "362021.42834400", "0"], [1749440040000, "2490.28000000", "2490.74000000", "2490.28000000", "2490.73000000", "278.44240000", 1749440099999, "693477.23192300", 839, "94.92310000", "236401.57941700", "0"], [1749440100000, "2490.74000000", "2490.74000000", "2490.35000000", "2490.35000000", "99.44450000", 1749440159999, "247668.40413700", 302, "17.29900000", "43082.20056500", "0"], [1749440160000, "2490.35000000", "2491.35000000", "2490.16000000", "2491.09000000", "125.40030000", 1749440219999, "312333.69210900", 940, "88.02180000", "219225.41953800", "0"], [1749440220000, "2491.09000000", "2491.46000000", "2491.09000000", "2491.45000000", "189.54120000", 1749440279999, "472208.28237800", 663, "178.22100000", "444005.54972900", "0"], [1749440280000, "2491.46000000", "2491.46000000", "2491.00000000", "2491.00000000", "176.85530000", 1749440339999, "440612.46339300", 969, "76.20560000", "189855.99184000", "0"], [1749440340000, "2491.01000000", "2492.00000000", "2490.89000000", "2491.54000000", "155.81690000", 1749440399999, "388198.92375500", 1057, "128.50850000", "320158.39485000", "0"], [1749440400000, "2491.54000000", "2491.55000000", "2490.85000000", "2491.30000000", "156.38860000", 1749440459999, "389582.35704000", 698, "104.32530000", "259882.85195400", "0"], [1749440460000, "2491.30000000", "2491.30000000", "2490.43000000", "2490.43000000", "84.24590000", 1749440519999, "209840.44031800", 432, "7.97750000", "19869.81753600", "0"], [1749440520000, "2490.44000000", "2490.44000000", "2489.78000000", "2489.84000000", "213.63330000", 1749440579999, "531973.72557000", 759, "61.86260000", "154039.51333900", "0"], [1749440580000, "2489.84000000", "2490.88000000", "2489.78000000", "2490.61000000", "251.61850000", 1749440639999, "626537.77814000", 1041, "212.64620000", "529475.62757300", "0"], [1749440640000, "2490.61000000", "2490.61000000", "2490.30000000", "2490.30000000", "28.79670000", 1749440699999, "71719.94208100", 217, "13.93940000", "34716.77991800", "0"], [1749440700000, "2490.30000000", "2491.18000000", "2490.30000000", "2491.18000000", "114.58780000", 1749440759999, "285377.32535100", 751, "109.79130000", "273432.20680800", "0"], [1749440760000, "2491.17000000", "2491.77000000", "2490.83000000", "2491.76000000", "404.65050000", 1749440819999, "1008212.74469500", 720, "188.12290000", "468691.70327600", "0"], [1749440820000, "2491.76000000", "2492.23000000", "2491.76000000", "2492.19000000", "208.58890000", 1749440879999, "519807.25028500", 581, "182.92810000", "455858.79060200", "0"], [1749440880000, "2492.19000000", "2493.22000000", "2492.06000000", "2492.43000000", "270.30210000", 1749440939999, "673739.71354200", 1173, "176.51660000", "439973.11930500", "0"], [1749440940000, "2492.42000000", "2492.80000000", "2492.42000000", "2492.79000000", "213.79900000", 1749440999999, "532912.35857400", 715, "130.24890000", "324661.55770700", "0"], [1749441000000, "2492.78000000", "2493.13000000", "2492.55000000", "2492.55000000", "71.22500000", 1749441059999, "177553.14870400", 523, "26.80150000", "66813.27468900", "0"], [1749441060000, "2492.56000000", "2492.59000000", "2492.55000000", "2492.58000000", "119.12600000", 1749441119999, "296929.63785100", 291, "113.41990000", "282706.89634600", "0"], [1749441120000, "2492.59000000", "2493.13000000", "2492.58000000", "2493.12000000", "86.20480000", 1749441179999, "214882.81215700", 423, "76.55370000", "190821.72059100", "0"], [1749441180000, "2493.12000000", "2496.97000000", "2492.83000000", "2496.65000000", "651.90780000", 1749441239999, "1626449.05037100", 2076, "505.52930000", "1261295.38169300", "0"], [1749441240000, "2496.64000000", "2496.64000000", "2494.36000000", "2495.27000000", "935.70580000", 1749441299999, "2334837.54873200", 2437, "499.52230000", "1246282.10669500", "0"], [1749441300000, "2495.28000000", "2498.02000000", "2495.26000000", "2497.70000000", "1437.25470000", 1749441359999, "3588550.00561200", 3083, "860.33220000", "2148068.04604000", "0"], [1749441360000, "2497.70000000", "2497.70000000", "2496.57000000", "2496.60000000", "182.97880000", 1749441419999, "456852.67247300", 850, "117.87140000", "294277.72784200", "0"], [1749441420000, "2496.61000000", "2496.61000000", "2496.00000000", "2496.00000000", "280.98350000", 1749441479999, "701413.44732800", 692, "82.82820000", "206747.60741900", "0"], [1749441480000, "2496.00000000", "2496.28000000", "2496.00000000", "2496.20000000", "29.28920000", 1749441539999, "73108.31380300", 209, "22.63530000", "56499.33618700", "0"], [1749441540000, "2496.21000000", "2496.92000000", "2496.21000000", "2496.86000000", "197.11040000", 1749441599999, "492064.32130000", 698, "140.91020000", "351754.57676300", "0"], [1749441600000, "2496.85000000", "2496.85000000", "2495.00000000", "2495.32000000", "403.78630000", 1749441659999, "1007760.19041100", 1084, "107.62500000", "268584.76864700", "0"], [1749441660000, "2495.32000000", "2496.01000000", "2495.32000000", "2496.01000000", "147.71090000", 1749441719999, "368592.53719200", 462, "141.34970000", "352718.98905600", "0"], [1749441720000, "2496.00000000", "2496.36000000", "2495.96000000", "2495.97000000", "95.63480000", 1749441779999, "238717.89997300", 436, "26.25600000", "65538.85711500", "0"], [1749441780000, "2495.97000000", "2496.84000000", "2495.96000000", "2496.67000000", "208.98710000", 1749441839999, "521696.09373500", 1015, "190.56290000", "475699.09764700", "0"], [1749441840000, "2496.68000000", "2496.75000000", "2496.00000000", "2496.00000000", "97.20900000", 1749441899999, "242675.61824800", 481, "28.17650000", "70347.43175400", "0"], [1749441900000, "2495.98000000", "2495.98000000", "2494.57000000", "2494.58000000", "307.02840000", 1749441959999, "766041.29046700", 717, "13.67820000", "34126.07177500", "0"], [1749441960000, "2494.58000000", "2495.24000000", "2494.58000000", "2495.23000000", "104.02810000", 1749442019999, "259526.93647000", 575, "92.64690000", "231131.10001000", "0"], [1749442020000, "2495.24000000", "2495.46000000", "2494.82000000", "2495.45000000", "120.13180000", 1749442079999, "299755.96804300", 742, "79.02610000", "197190.73733400", "0"], [1749442080000, "2495.45000000", "2495.57000000", "2495.25000000", "2495.25000000", "31.98970000", 1749442139999, "79830.06283100", 435, "20.72360000", "51715.54040900", "0"], [1749442140000, "2495.26000000", "2495.26000000", "2494.74000000", "2495.18000000", "52.96700000", 1749442199999, "132153.45591200", 581, "20.74350000", "51755.69947900", "0"], [1749442200000, "2495.19000000", "2495.19000000", "2494.75000000", "2494.81000000", "187.49270000", 1749442259999, "467768.91171500", 592, "160.43030000", "400248.39360200", "0"], [1749442260000, "2494.81000000", "2494.82000000", "2493.43000000", "2493.44000000", "234.29010000", 1749442319999, "584407.44084900", 980, "75.03090000", "187182.08477500", "0"], [1749442320000, "2493.44000000", "2493.88000000", "2493.08000000", "2493.87000000", "132.67150000", 1749442379999, "330805.93513400", 775, "83.03950000", "207062.94266300", "0"], [1749442380000, "2493.87000000", "2493.88000000", "2493.24000000", "2493.25000000", "94.81990000", 1749442439999, "236458.77946000", 503, "36.43280000", "90857.72917300", "0"], [1749442440000, "2493.25000000", "2493.25000000", "2492.87000000", "2492.88000000", "93.39070000", 1749442499999, "232836.61930300", 444, "21.13870000", "52702.70602900", "0"], [1749442500000, "2492.88000000", "2492.88000000", "2492.63000000", "2492.63000000", "17.75910000", 1749442559999, "44267.51106900", 237, "4.77850000", "11911.09131300", "0"], [1749442560000, "2492.63000000", "2493.19000000", "2492.63000000", "2493.10000000", "218.71690000", 1749442619999, "545196.47552400", 725, "201.50850000", "502294.23889100", "0"], [1749442620000, "2493.10000000", "2494.79000000", "2493.10000000", "2494.79000000", "222.65390000", 1749442679999, "555298.72593300", 1050, "184.37690000", "459855.74688200", "0"], [1749442680000, "2494.78000000", "2495.00000000", "2494.17000000", "2495.00000000", "289.00850000", 1749442739999, "721035.21224400", 819, "40.16070000", "100187.85302300", "0"], [1749442740000, "2494.99000000", "2495.00000000", "2494.06000000", "2494.06000000", "54.91280000", 1749442799999, "136993.83003700", 573, "27.89210000", "69584.25910800", "0"], [1749442800000, "2494.06000000", "2494.31000000", "2494.04000000", "2494.31000000", "129.66660000", 1749442859999, "323396.87293200", 433, "91.58140000", "228409.98912400", "0"], [1749442860000, "2494.31000000", "2494.50000000", "2494.15000000", "2494.15000000", "25.48300000", 1749442919999, "63563.40212400", 368, "10.75990000", "26839.54865400", "0"], [1749442920000, "2494.15000000", "2494.16000000", "2492.64000000", "2492.74000000", "177.02870000", 1749442979999, "441342.35076700", 1016, "69.74740000", "173863.71432600", "0"], [1749442980000, "2492.74000000", "2492.74000000", "2491.55000000", "2492.22000000", "479.17900000", 1749443039999, "1194094.34707300", 1496, "82.04430000", "204457.86948200", "0"], [1749443040000, "2492.22000000", "2492.39000000", "2491.91000000", "2492.21000000", "120.39190000", 1749443099999, "300039.46931200", 617, "44.68680000", "111361.46346200", "0"], [1749443100000, "2492.21000000", "2492.47000000", "2491.89000000", "2491.90000000", "109.81030000", 1749443159999, "273675.82219300", 727, "71.65560000", "178587.87383100", "0"], [1749443160000, "2491.89000000", "2491.90000000", "2490.62000000", "2491.23000000", "155.49890000", 1749443219999, "387397.16037700", 1447, "20.06740000", "49998.06670400", "0"], [1749443220000, "2491.23000000", "2491.61000000", "2490.70000000", "2491.61000000", "79.86830000", 1749443279999, "198967.02687200", 815, "42.78380000", "106590.41701800", "0"], [1749443280000, "2491.60000000", "2491.61000000", "2490.38000000", "2490.39000000", "122.17460000", 1749443339999, "304320.63759000", 870, "6.81090000", "16962.48599500", "0"], [1749443340000, "2490.38000000", "2491.00000000", "2489.44000000", "2490.79000000", "277.25220000", 1749443399999, "690422.89029400", 1874, "160.13980000", "398775.71609700", "0"], [1749443400000, "2490.79000000", "2490.97000000", "2490.25000000", "2490.41000000", "127.30850000", 1749443459999, "317077.75116300", 912, "46.78710000", "116522.68463900", "0"], [1749443460000, "2490.40000000", "2490.94000000", "2490.40000000", "2490.76000000", "90.07560000", 1749443519999, "224340.46642000", 886, "55.58890000", "138445.12668600", "0"], [1749443520000, "2490.76000000", "2490.76000000", "2488.65000000", "2489.02000000", "165.02130000", 1749443579999, "410816.13178300", 1390, "52.02730000", "129516.44933600", "0"], [1749443580000, "2489.02000000", "2489.02000000", "2488.54000000", "2488.93000000", "157.13060000", 1749443639999, "391053.51275300", 907, "70.30920000", "174974.21158900", "0"], [1749443640000, "2488.92000000", "2489.71000000", "2488.80000000", "2489.71000000", "184.08510000", 1749443699999, "458187.80204900", 968, "94.86410000", "236113.35948100", "0"], [1749443700000, "2489.71000000", "2490.41000000", "2489.71000000", "2490.40000000", "108.81620000", 1749443759999, "270969.79173800", 894, "85.91870000", "213948.85772900", "0"], [1749443760000, "2490.40000000", "2491.21000000", "2489.93000000", "2490.83000000", "298.97730000", 1749443819999, "744611.79174900", 1148, "204.18310000", "508515.04897100", "0"], [1749443820000, "2490.83000000", "2492.00000000", "2490.58000000", "2491.99000000", "196.52770000", 1749443879999, "489617.03250100", 798, "169.62100000", "422582.36660100", "0"], [1749443880000, "2491.99000000", "2492.00000000", "2491.60000000", "2491.63000000", "81.49500000", 1749443939999, "203067.04765900", 440, "27.06830000", "67445.95861100", "0"], [1749443940000, "2491.62000000", "2491.63000000", "2491.05000000", "2491.06000000", "77.08630000", 1749443999999, "192054.61553700", 415, "26.05510000", "64910.53296000", "0"], [1749444000000, "2491.05000000", "2491.32000000", "2489.95000000", "2490.07000000", "223.60610000", 1749444059999, "556927.20659800", 1094, "118.15410000", "294276.25871800", "0"], [1749444060000, "2490.06000000", "2490.07000000", "2488.45000000", "2489.50000000", "536.64320000", 1749444119999, "1335746.00403000", 798, "37.49700000", "93335.57195700", "0"], [1749444120000, "2489.50000000", "2489.50000000", "2488.72000000", "2488.73000000", "105.92810000", 1749444179999, "263669.53310000", 589, "7.64960000", "19041.36838000", "0"], [1749444180000, "2488.73000000", "2488.73000000", "2487.76000000", "2487.76000000", "120.18040000", 1749444239999, "299018.85364300", 876, "31.35120000", "78001.96614700", "0"], [1749444240000, "2487.77000000", "2487.77000000", "2486.91000000", "2486.92000000", "174.57490000", 1749444299999, "434220.97561100", 857, "37.42380000", "93081.24965800", "0"], [1749444300000, "2486.91000000", "2487.62000000", "2486.43000000", "2487.62000000", "397.05400000", 1749444359999, "987466.39185500", 1208, "221.90100000", "551876.56023800", "0"], [1749444360000, "2487.62000000", "2487.62000000", "2487.24000000", "2487.25000000", "196.33360000", 1749444419999, "488343.07654900", 365, "94.65200000", "235423.22917300", "0"], [1749444420000, "2487.26000000", "2487.26000000", "2485.50000000", "2485.51000000", "587.58810000", 1749444479999, "1461221.77933600", 1172, "23.63820000", "58775.50302800", "0"], [1749444480000, "2485.51000000", "2486.04000000", "2485.00000000", "2485.36000000", "198.75850000", 1749444539999, "494009.51535900", 1032, "85.88520000", "213467.09664000", "0"], [1749444540000, "2485.35000000", "2485.80000000", "2485.04000000", "2485.47000000", "168.81380000", 1749444599999, "419566.40134600", 863, "104.61970000", "260012.39716300", "0"], [1749444600000, "2485.46000000", "2485.47000000", "2484.56000000", "2485.01000000", "125.01820000", 1749444659999, "310661.22261000", 923, "45.78320000", "113763.18751800", "0"], [1749444660000, "2485.02000000", "2485.67000000", "2485.01000000", "2485.17000000", "88.98190000", 1749444719999, "221152.79992500", 609, "24.43980000", "60738.66674200", "0"], [1749444720000, "2485.18000000", "2485.18000000", "2484.67000000", "2484.67000000", "72.88940000", 1749444779999, "181131.67553700", 494, "16.75840000", "41646.99496200", "0"], [1749444780000, "2484.68000000", "2485.05000000", "2484.67000000", "2484.81000000", "97.51500000", 1749444839999, "242306.89678700", 658, "67.98110000", "168916.82112800", "0"], [1749444840000, "2484.81000000", "2485.36000000", "2484.42000000", "2484.42000000", "77.75800000", 1749444899999, "193230.16850500", 736, "48.74470000", "121127.69071900", "0"], [1749444900000, "2484.43000000", "2486.06000000", "2484.20000000", "2485.62000000", "230.70270000", 1749444959999, "573319.57806700", 1417, "55.98160000", "139108.39596300", "0"], [1749444960000, "2485.62000000", "2486.96000000", "2485.61000000", "2486.07000000", "391.09050000", 1749445019999, "972350.30904300", 1557, "250.77630000", "623494.37507200", "0"], [1749445020000, "2486.08000000", "2486.67000000", "2485.94000000", "2486.35000000", "201.06940000", 1749445079999, "499931.82072500", 1055, "135.51560000", "336943.16844200", "0"], [1749445080000, "2486.34000000", "2486.35000000", "2486.18000000", "2486.18000000", "68.84430000", 1749445139999, "171165.40543800", 322, "37.02440000", "92051.23327100", "0"], [1749445140000, "2486.19000000", "2486.19000000", "2485.20000000", "2485.20000000", "93.71470000", 1749445199999, "232946.04301200", 668, "3.54880000", "8820.56332500", "0"], [1749445200000, "2485.21000000", "2485.60000000", "2484.88000000", "2484.89000000", "254.76700000", 1749445259999, "633179.69772000", 986, "198.24870000", "492716.72335200", "0"], [1749445260000, "2484.89000000", "2486.80000000", "2484.88000000", "2486.79000000", "304.63060000", 1749445319999, "757338.90397900", 1398, "235.42880000", "585290.01532800", "0"], [1749445320000, "2486.79000000", "2486.79000000", "2485.80000000", "2485.82000000", "117.36640000", 1749445379999, "291772.09432400", 545, "83.82930000", "208389.82916800", "0"], [1749445380000, "2485.81000000", "2485.82000000", "2483.17000000", "2483.63000000", "510.75700000", 1749445439999, "1268979.99755400", 2033, "132.29650000", "328670.45728700", "0"], [1749445440000, "2483.63000000", "2483.79000000", "2482.14000000", "2482.33000000", "336.07800000", 1749445499999, "834479.47652700", 1390, "44.75500000", "111137.45005500", "0"], [1749445500000, "2482.33000000", "2483.79000000", "2482.32000000", "2483.24000000", "200.95260000", 1749445559999, "499011.50717200", 1442, "99.47540000", "247002.92797800", "0"], [1749445560000, "2483.25000000", "2484.01000000", "2483.24000000", "2484.01000000", "60.96400000", 1749445619999, "151413.74311400", 469, "52.22010000", "129696.08056500", "0"], [1749445620000, "2484.00000000", "2486.09000000", "2484.00000000", "2486.09000000", "114.80290000", 1749445679999, "285306.10966800", 1117, "99.19120000", "246499.06769600", "0"], [1749445680000, "2486.09000000", "2486.09000000", "2485.31000000", "2485.80000000", "155.12180000", 1749445739999, "385601.90213800", 584, "61.16130000", "152033.89134100", "0"], [1749445740000, "2485.79000000", "2486.67000000", "2485.79000000", "2486.30000000", "111.82040000", 1749445799999, "278024.71137500", 646, "69.93740000", "173889.97160600", "0"], [1749445800000, "2486.30000000", "2486.77000000", "2485.42000000", "2486.77000000", "95.32960000", 1749445859999, "237007.70062800", 1044, "56.68840000", "140945.69697600", "0"], [1749445860000, "2486.77000000", "2488.40000000", "2486.76000000", "2488.14000000", "197.42190000", 1749445919999, "491168.92399600", 1397, "137.33950000", "341674.84069900", "0"], [1749445920000, "2488.15000000", "2488.89000000", "2487.80000000", "2487.80000000", "157.96400000", 1749445979999, "393077.70924600", 1039, "83.47630000", "207719.70859600", "0"], [1749445980000, "2487.81000000", "2489.15000000", "2487.37000000", "2488.41000000", "149.33570000", 1749446039999, "371576.68714400", 1256, "89.68770000", "223138.16904000", "0"], [1749446040000, "2488.41000000", "2488.67000000", "2488.19000000", "2488.66000000", "134.30880000", 1749446099999, "334201.65533700", 502, "94.68040000", "235593.29650400", "0"], [1749446100000, "2488.67000000", "2490.21000000", "2488.66000000", "2490.03000000", "271.87120000", 1749446159999, "676861.12596500", 1123, "106.37070000", "264782.43109500", "0"], [1749446160000, "2490.04000000", "2491.68000000", "2490.03000000", "2490.67000000", "413.98010000", 1749446219999, "1031288.75576600", 1406, "262.96410000", "655087.48379100", "0"], [1749446220000, "2490.67000000", "2490.67000000", "2488.76000000", "2489.00000000", "278.42750000", 1749446279999, "693027.62049900", 998, "216.26530000", "538265.96467800", "0"], [1749446280000, "2489.00000000", "2489.51000000", "2489.00000000", "2489.51000000", "53.57890000", 1749446339999, "133372.56417300", 463, "32.92850000", "81971.05323500", "0"], [1749446340000, "2489.51000000", "2490.55000000", "2489.51000000", "2490.41000000", "255.86040000", 1749446399999, "637151.22380700", 811, "129.52300000", "322521.00384300", "0"], [1749446400000, "2490.40000000", "2490.87000000", "2490.40000000", "2490.60000000", "84.01820000", 1749446459999, "209267.13356000", 668, "29.85820000", "74366.41047400", "0"], [1749446460000, "2490.60000000", "2490.60000000", "2490.20000000", "2490.21000000", "50.00790000", 1749446519999, "124536.78207400", 336, "6.39180000", "15918.08135400", "0"], [1749446520000, "2490.20000000", "2490.20000000", "2489.30000000", "2489.31000000", "60.06300000", 1749446579999, "149533.90652200", 604, "14.69330000", "36576.46571100", "0"], [1749446580000, "2489.30000000", "2489.30000000", "2487.46000000", "2487.47000000", "176.09650000", 1749446639999, "438247.06502200", 1313, "36.17180000", "90026.77180000", "0"], [1749446640000, "2487.47000000", "2487.47000000", "2486.53000000", "2486.76000000", "142.77740000", 1749446699999, "355070.74915800", 686, "51.82800000", "128881.27697400", "0"], [1749446700000, "2486.75000000", "2487.19000000", "2486.75000000", "2487.18000000", "82.11310000", 1749446759999, "204200.90228900", 369, "76.38690000", "189960.33171100", "0"], [1749446760000, "2487.18000000", "2487.50000000", "2486.97000000", "2486.97000000", "86.89690000", 1749446819999, "216140.73552000", 543, "22.09690000", "54964.22540200", "0"], [1749446820000, "2486.98000000", "2486.98000000", "2486.17000000", "2486.18000000", "100.08550000", 1749446879999, "248878.81749200", 563, "8.74740000", "21752.50314000", "0"], [1749446880000, "2486.17000000", "2486.37000000", "2486.17000000", "2486.37000000", "69.73150000", 1749446939999, "173365.24280500", 233, "52.39490000", "130263.46838700", "0"], [1749446940000, "2486.37000000", "2486.83000000", "2486.36000000", "2486.50000000", "182.27150000", 1749446999999, "453236.14855600", 616, "93.11660000", "231531.77930000", "0"], [1749447000000, "2486.51000000", "2486.51000000", "2485.63000000", "2485.97000000", "129.29150000", 1749447059999, "321414.20331400", 864, "71.92700000", "178796.99633000", "0"], [1749447060000, "2485.97000000", "2486.18000000", "2485.08000000", "2485.35000000", "109.66710000", 1749447119999, "272582.74337000", 953, "51.94320000", "129095.73006100", "0"], [1749447120000, "2485.36000000", "2485.69000000", "2483.33000000", "2483.98000000", "256.92030000", 1749447179999, "638330.88146100", 1268, "66.34670000", "164856.17706900", "0"], [1749447180000, "2483.97000000", "2484.05000000", "2482.14000000", "2482.68000000", "280.59780000", 1749447239999, "696781.00456000", 1623, "97.03970000", "240977.29198200", "0"], [1749447240000, "2482.68000000", "2483.19000000", "2481.56000000", "2481.63000000", "762.79010000", 1749447299999, "1893382.66918100", 2384, "208.62860000", "517836.27449500", "0"], [1749447300000, "2481.63000000", "2481.63000000", "2477.76000000", "2480.30000000", "2228.06640000", 1749447359999, "5524376.22410200", 5825, "636.96950000", "1579167.49125200", "0"], [1749447360000, "2480.31000000", "2480.70000000", "2479.39000000", "2480.68000000", "159.43600000", 1749447419999, "395430.90034000", 1112, "54.45660000", "135064.53933800", "0"], [1749447420000, "2480.68000000", "2481.50000000", "2480.68000000", "2481.11000000", "141.99340000", 1749447479999, "352312.52941100", 1007, "85.63600000", "212474.76748000", "0"], [1749447480000, "2481.11000000", "2482.67000000", "2480.71000000", "2482.67000000", "88.68740000", 1749447539999, "220075.25923500", 914, "60.23090000", "149478.61508600", "0"], [1749447540000, "2482.67000000", "2483.86000000", "2482.66000000", "2483.67000000", "199.52230000", 1749447599999, "495489.41892800", 963, "141.15090000", "350522.91389500", "0"], [1749447600000, "2483.67000000", "2483.68000000", "2483.00000000", "2483.00000000", "87.03940000", 1749447659999, "216153.52666500", 882, "22.09010000", "54858.73888200", "0"], [1749447660000, "2483.01000000", "2484.40000000", "2483.00000000", "2484.37000000", "125.27070000", 1749447719999, "311169.80303000", 555, "104.30620000", "259086.70206400", "0"], [1749447720000, "2484.37000000", "2485.46000000", "2483.91000000", "2484.37000000", "251.40510000", 1749447779999, "624723.93075400", 1484, "164.99310000", "410001.83872500", "0"], [1749447780000, "2484.36000000", "2484.36000000", "2483.50000000", "2483.82000000", "90.90840000", 1749447839999, "225793.44334100", 576, "19.16090000", "47588.81273800", "0"], [1749447840000, "2483.81000000", "2483.98000000", "2483.81000000", "2483.97000000", "43.79380000", 1749447899999, "108777.19065600", 256, "35.62070000", "88475.82269700", "0"], [1749447900000, "2483.98000000", "2485.00000000", "2483.97000000", "2484.30000000", "81.15240000", 1749447959999, "201617.78515300", 804, "50.38170000", "125162.58804200", "0"], [1749447960000, "2484.30000000", "2485.35000000", "2484.30000000", "2485.35000000", "200.08610000", 1749448019999, "497173.87900100", 423, "193.76100000", "481455.97974700", "0"], [1749448020000, "2485.34000000", "2485.68000000", "2485.11000000", "2485.27000000", "123.06480000", 1749448079999, "305858.96141300", 550, "44.87130000", "111520.89954700", "0"], [1749448080000, "2485.27000000", "2485.27000000", "2484.17000000", "2484.35000000", "107.01830000", 1749448139999, "265907.45966900", 778, "30.72110000", "76317.91541900", "0"], [1749448140000, "2484.34000000", "2485.36000000", "2484.34000000", "2484.68000000", "170.73060000", 1749448199999, "424276.93796100", 752, "123.13890000", "306004.40147500", "0"], [1749448200000, "2484.68000000", "2485.04000000", "2484.59000000", "2485.04000000", "29.07350000", 1749448259999, "72243.94674700", 254, "17.75890000", "44129.89326300", "0"], [1749448260000, "2485.03000000", "2485.04000000", "2484.44000000", "2484.45000000", "75.42940000", 1749448319999, "187429.09014000", 444, "22.24380000", "55269.91347600", "0"], [1749448320000, "2484.44000000", "2484.44000000", "2482.41000000", "2482.51000000", "163.17800000", 1749448379999, "405172.83977400", 1159, "50.23690000", "124724.19617000", "0"], [1749448380000, "2482.50000000", "2483.21000000", "2482.50000000", "2483.20000000", "117.27660000", 1749448439999, "291182.58984600", 469, "101.06270000", "250925.32380800", "0"], [1749448440000, "2483.20000000", "2483.76000000", "2482.58000000", "2483.76000000", "107.06010000", 1749448499999, "265826.52271100", 1219, "61.40030000", "152455.52534900", "0"], [1749448500000, "2483.75000000", "2484.77000000", "2483.75000000", "2484.35000000", "67.91250000", 1749448559999, "168725.22156300", 716, "47.14690000", "117130.60452600", "0"], [1749448560000, "2484.35000000", "2484.35000000", "2483.77000000", "2483.77000000", "71.95910000", 1749448619999, "178758.02720100", 706, "39.87480000", "99054.91140900", "0"], [1749448620000, "2483.76000000", "2483.77000000", "2481.79000000", "2481.79000000", "119.08150000", 1749448679999, "295647.92147200", 1107, "21.34870000", "53016.28372900", "0"], [1749448680000, "2481.79000000", "2481.85000000", "2481.41000000", "2481.85000000", "63.64740000", 1749448739999, "157943.25994400", 581, "48.42800000", "120175.22287900", "0"], [1749448740000, "2481.84000000", "2481.84000000", "2479.70000000", "2480.88000000", "289.71130000", 1749448799999, "718609.19922100", 1246, "31.75200000", "78754.47600400", "0"], [1749448800000, "2480.88000000", "2481.32000000", "2480.11000000", "2480.11000000", "167.53880000", 1749448859999, "415646.38908600", 1028, "71.44480000", "177254.15974800", "0"], [1749448860000, "2480.11000000", "2482.33000000", "2480.10000000", "2482.33000000", "337.05370000", 1749448919999, "836311.59705200", 1256, "265.85650000", "659702.31128900", "0"], [1749448920000, "2482.32000000", "2483.23000000", "2482.32000000", "2482.34000000", "263.53920000", 1749448979999, "654331.76875000", 1343, "211.03040000", "523959.57106900", "0"], [1749448980000, "2482.35000000", "2482.35000000", "2480.50000000", "2481.31000000", "94.71540000", 1749449039999, "235012.71688700", 1468, "31.23730000", "77504.37956200", "0"], [1749449040000, "2481.31000000", "2481.31000000", "2480.55000000", "2481.30000000", "164.35070000", 1749449099999, "407738.23170000", 1108, "29.07710000", "72140.89179600", "0"], [1749449100000, "2481.30000000", "2483.90000000", "2481.27000000", "2483.35000000", "299.42000000", 1749449159999, "743382.42683300", 1579, "247.39060000", "614175.37036800", "0"], [1749449160000, "2483.36000000", "2485.40000000", "2483.20000000", "2484.84000000", "104.00710000", 1749449219999, "258405.77194700", 1657, "81.53140000", "202568.33344400", "0"], [1749449220000, "2484.83000000", "2484.84000000", "2482.32000000", "2482.56000000", "108.66610000", 1749449279999, "269865.03846900", 1469, "34.30490000", "85195.14468400", "0"], [1749449280000, "2482.55000000", "2482.56000000", "2481.00000000", "2481.18000000", "164.43910000", 1749449339999, "408041.57559100", 971, "77.99860000", "193545.06140000", "0"], [1749449340000, "2481.17000000", "2481.18000000", "2480.56000000", "2480.71000000", "72.19550000", 1749449399999, "179113.33665300", 712, "19.50180000", "48378.26720600", "0"], [1749449400000, "2480.71000000", "2480.90000000", "2478.29000000", "2478.80000000", "771.92580000", 1749449459999, "1913990.28835400", 2213, "147.54060000", "365839.60710400", "0"], [1749449460000, "2478.80000000", "2479.60000000", "2477.73000000", "2479.60000000", "307.61700000", 1749449519999, "762409.64992100", 1777, "121.91890000", "302188.40599100", "0"], [1749449520000, "2479.59000000", "2479.59000000", "2478.61000000", "2479.30000000", "69.68470000", 1749449579999, "172749.62347000", 964, "23.23470000", "57597.21383900", "0"], [1749449580000, "2479.29000000", "2480.88000000", "2479.29000000", "2480.88000000", "82.49710000", 1749449639999, "204587.46656700", 894, "57.08070000", "141552.36843400", "0"], [1749449640000, "2480.87000000", "2481.34000000", "2480.87000000", "2481.15000000", "94.18460000", 1749449699999, "233687.25992900", 679, "45.77980000", "113585.54059100", "0"], [1749449700000, "2481.14000000", "2481.86000000", "2481.14000000", "2481.70000000", "36.66830000", 1749449759999, "90996.75545500", 523, "24.78590000", "61508.00049800", "0"], [1749449760000, "2481.70000000", "2483.86000000", "2481.70000000", "2483.86000000", "163.49310000", 1749449819999, "405898.57248900", 1119, "155.63240000", "386381.59489500", "0"], [1749449820000, "2483.85000000", "2485.68000000", "2483.85000000", "2485.68000000", "485.31720000", 1749449879999, "1206095.25162200", 1079, "294.71890000", "732360.27912100", "0"], [1749449880000, "2485.67000000", "2485.98000000", "2484.66000000", "2485.91000000", "391.36270000", 1749449939999, "972747.40327300", 1338, "304.74690000", "757455.39977200", "0"], [1749449940000, "2485.91000000", "2486.40000000", "2485.90000000", "2486.40000000", "133.08080000", 1749449999999, "330855.94125100", 495, "128.37660000", "319161.08285300", "0"], [1749450000000, "2486.40000000", "2486.87000000", "2485.00000000", "2485.00000000", "183.21240000", 1749450059999, "455498.53939700", 1238, "58.17200000", "144633.81413500", "0"], [1749450060000, "2485.01000000", "2485.83000000", "2484.15000000", "2485.60000000", "104.09900000", 1749450119999, "258693.04232600", 1118, "41.54550000", "103236.75213300", "0"], [1749450120000, "2485.61000000", "2486.38000000", "2485.55000000", "2486.38000000", "215.47110000", 1749450179999, "535693.09537400", 1200, "51.30030000", "127524.23247000", "0"], [1749450180000, "2486.39000000", "2487.70000000", "2485.92000000", "2487.51000000", "126.60040000", 1749450239999, "314824.00712300", 1545, "98.08870000", "243923.46332600", "0"], [1749450240000, "2487.51000000", "2487.51000000", "2486.45000000", "2487.17000000", "64.33700000", 1749450299999, "159999.53012800", 1215, "21.76710000", "54133.75903000", "0"], [1749450300000, "2487.17000000", "2487.17000000", "2485.80000000", "2485.90000000", "88.82790000", 1749450359999, "220846.73589200", 782, "57.89870000", "143944.54740400", "0"], [1749450360000, "2485.89000000", "2485.89000000", "2485.44000000", "2485.44000000", "19.37960000", 1749450419999, "48170.12545800", 470, "7.34230000", "18249.83238900", "0"], [1749450420000, "2485.45000000", "2485.52000000", "2485.44000000", "2485.45000000", "27.79730000", 1749450479999, "69089.06852200", 211, "23.99420000", "59636.51340700", "0"], [1749450480000, "2485.45000000", "2486.07000000", "2485.44000000", "2485.84000000", "98.36200000", 1749450539999, "244488.39597400", 707, "61.36630000", "152536.25831300", "0"], [1749450540000, "2485.83000000", "2486.37000000", "2485.83000000", "2486.36000000", "77.84340000", 1749450599999, "193530.08533200", 414, "74.95500000", "186349.05670500", "0"], [1749450600000, "2486.37000000", "2488.08000000", "2486.37000000", "2486.88000000", "161.87320000", 1749450659999, "402685.11289100", 1454, "118.52820000", "294859.27267900", "0"], [1749450660000, "2486.88000000", "2487.63000000", "2486.62000000", "2487.63000000", "96.70480000", 1749450719999, "240525.25897800", 982, "76.81390000", "191052.77554900", "0"], [1749450720000, "2487.64000000", "2488.39000000", "2487.56000000", "2487.57000000", "325.31320000", 1749450779999, "809345.73858100", 1177, "219.23930000", "545442.48736900", "0"], [1749450780000, "2487.57000000", "2487.99000000", "2487.42000000", "2487.84000000", "36.16620000", 1749450839999, "89967.75585600", 601, "22.23450000", "55310.88233900", "0"], [1749450840000, "2487.84000000", "2488.05000000", "2487.00000000", "2487.00000000", "211.72170000", 1749450899999, "526748.92736300", 599, "15.07190000", "37493.66657400", "0"], [1749450900000, "2487.00000000", "2487.00000000", "2486.43000000", "2486.43000000", "35.25200000", 1749450959999, "87664.23883900", 270, "21.61440000", "53751.10516500", "0"], [1749450960000, "2486.44000000", "2488.00000000", "2486.43000000", "2487.71000000", "56.95110000", 1749451019999, "141642.43414700", 864, "45.35400000", "112796.25118400", "0"], [1749451020000, "2487.71000000", "2489.03000000", "2487.71000000", "2489.02000000", "80.12210000", 1749451079999, "199369.47634100", 838, "55.61270000", "138379.92286500", "0"], [1749451080000, "2489.03000000", "2489.40000000", "2488.80000000", "2489.40000000", "108.69870000", 1749451139999, "270560.34633000", 486, "78.66970000", "195813.47387100", "0"], [1749451140000, "2489.40000000", "2489.40000000", "2488.81000000", "2489.38000000", "130.65610000", 1749451199999, "325214.56932600", 578, "43.97250000", "109444.10387800", "0"], [1749451200000, "2489.38000000", "2489.61000000", "2489.11000000", "2489.12000000", "75.35380000", 1749451259999, "187581.20650300", 537, "39.54830000", "98448.27700100", "0"], [1749451260000, "2489.12000000", "2489.27000000", "2488.67000000", "2488.68000000", "135.35630000", 1749451319999, "336886.99091900", 509, "19.74960000", "49155.79877600", "0"], [1749451320000, "2488.67000000", "2488.74000000", "2488.50000000", "2488.74000000", "80.06980000", 1749451379999, "199257.92171700", 294, "62.32690000", "155104.07408200", "0"], [1749451380000, "2488.74000000", "2488.74000000", "2488.38000000", "2488.51000000", "109.73660000", 1749451439999, "273079.46107400", 442, "46.03000000", "114546.77756100", "0"], [1749451440000, "2488.51000000", "2488.51000000", "2487.72000000", "2488.35000000", "43.88620000", 1749451499999, "109196.01169200", 516, "15.04610000", "37434.32748800", "0"], [1749451500000, "2488.36000000", "2488.73000000", "2488.36000000", "2488.72000000", "151.61790000", 1749451559999, "377300.27479000", 616, "103.40490000", "257317.26114300", "0"], [1749451560000, "2488.73000000", "2489.95000000", "2488.73000000", "2489.20000000", "74.43890000", 1749451619999, "185313.84797600", 862, "35.25720000", "87768.65474800", "0"], [1749451620000, "2489.19000000", "2489.40000000", "2488.83000000", "2489.40000000", "71.99840000", 1749451679999, "179203.68067300", 426, "21.59530000", "53754.41146400", "0"], [1749451680000, "2489.39000000", "2490.73000000", "2489.39000000", "2490.73000000", "145.26750000", 1749451739999, "361736.28854700", 825, "115.42560000", "287420.29600100", "0"], [1749451740000, "2490.72000000", "2490.92000000", "2490.51000000", "2490.61000000", "113.01970000", 1749451799999, "281502.52134200", 564, "65.94560000", "164253.98764700", "0"], [1749451800000, "2490.61000000", "2491.34000000", "2490.61000000", "2491.25000000", "76.71650000", 1749451859999, "191115.02231000", 456, "26.40660000", "65779.99280400", "0"], [1749451860000, "2491.25000000", "2491.25000000", "2491.17000000", "2491.17000000", "124.48270000", 1749451919999, "310110.15417600", 205, "65.34940000", "162798.37904300", "0"], [1749451920000, "2491.18000000", "2492.88000000", "2491.17000000", "2492.88000000", "126.79920000", 1749451979999, "315987.45338100", 948, "121.73660000", "303370.67443700", "0"], [1749451980000, "2492.88000000", "2493.69000000", "2492.88000000", "2493.36000000", "198.31230000", 1749452039999, "494476.62828300", 686, "165.17400000", "411842.59907700", "0"], [1749452040000, "2493.37000000", "2493.44000000", "2493.00000000", "2493.44000000", "80.64130000", 1749452099999, "201048.02824000", 552, "52.53120000", "130964.15256600", "0"], [1749452100000, "2493.44000000", "2493.64000000", "2493.10000000", "2493.61000000", "154.48640000", 1749452159999, "385192.73908200", 554, "96.99700000", "241841.90497300", "0"], [1749452160000, "2493.61000000", "2493.61000000", "2493.00000000", "2493.00000000", "76.64200000", 1749452219999, "191087.99999000", 339, "24.17690000", "60274.35862200", "0"], [1749452220000, "2493.01000000", "2493.44000000", "2493.01000000", "2493.14000000", "81.98990000", 1749452279999, "204409.21409600", 394, "66.99140000", "167013.02909800", "0"], [1749452280000, "2493.15000000", "2493.70000000", "2493.15000000", "2493.69000000", "38.70250000", 1749452339999, "96501.30289900", 318, "32.44220000", "80891.03360500", "0"], [1749452340000, "2493.70000000", "2493.70000000", "2493.48000000", "2493.50000000", "65.67960000", 1749452399999, "163774.09369800", 273, "15.15920000", "37799.64513200", "0"], [1749452400000, "2493.50000000", "2493.50000000", "2491.55000000", "2491.55000000", "391.63490000", 1749452459999, "976271.81880200", 1414, "50.83390000", "126714.38994200", "0"], [1749452460000, "2491.56000000", "2492.53000000", "2491.55000000", "2491.57000000", "111.41550000", 1749452519999, "277641.61221600", 796, "90.14160000", "224622.43999200", "0"], [1749452520000, "2491.58000000", "2491.58000000", "2490.50000000", "2491.27000000", "167.72410000", 1749452579999, "417813.44683300", 852, "111.64040000", "278093.64953800", "0"], [1749452580000, "2491.27000000", "2491.68000000", "2490.45000000", "2490.46000000", "137.70750000", 1749452639999, "343047.99365900", 815, "43.99740000", "109612.41311800", "0"], [1749452640000, "2490.45000000", "2490.46000000", "2490.00000000", "2490.00000000", "264.34870000", 1749452699999, "658237.22407200", 583, "26.40140000", "65739.89891800", "0"], [1749452700000, "2490.00000000", "2490.01000000", "2489.29000000", "2489.78000000", "356.53480000", 1749452759999, "887712.49789200", 607, "71.29130000", "177479.71355800", "0"], [1749452760000, "2489.78000000", "2489.78000000", "2489.47000000", "2489.72000000", "30.70550000", 1749452819999, "76443.58990200", 387, "6.15210000", "15315.93330300", "0"], [1749452820000, "2489.72000000", "2489.81000000", "2489.45000000", "2489.46000000", "48.15560000", 1749452879999, "119893.39485700", 359, "26.60770000", "66245.33959700", "0"], [1749452880000, "2489.45000000", "2489.46000000", "2488.18000000", "2489.20000000", "122.00650000", 1749452939999, "303629.01597600", 1319, "47.25750000", "117605.07110200", "0"], [1749452940000, "2489.20000000", "2489.20000000", "2488.40000000", "2488.40000000", "131.11930000", 1749452999999, "326294.66207300", 479, "5.43100000", "13516.24931200", "0"], [1749453000000, "2488.40000000", "2488.40000000", "2488.18000000", "2488.39000000", "61.65300000", 1749453059999, "153412.35801000", 294, "35.74020000", "88934.96100200", "0"], [1749453060000, "2488.39000000", "2489.79000000", "2488.00000000", "2489.21000000", "279.15330000", 1749453119999, "694685.25175600", 1485, "135.86300000", "338126.24435800", "0"], [1749453120000, "2489.22000000", "2489.31000000", "2488.65000000", "2489.31000000", "47.25260000", 1749453179999, "117614.82665900", 661, "24.14010000", "60086.39534400", "0"], [1749453180000, "2489.31000000", "2489.86000000", "2489.31000000", "2489.32000000", "198.08270000", 1749453239999, "493136.33232500", 551, "172.38440000", "429158.71906200", "0"], [1749453240000, "2489.31000000", "2489.32000000", "2488.60000000", "2488.61000000", "32.53600000", 1749453299999, "80981.88120200", 422, "3.49750000", "8704.63395300", "0"], [1749453300000, "2488.61000000", "2488.61000000", "2486.95000000", "2486.95000000", "188.00830000", 1749453359999, "467669.04223700", 825, "19.71310000", "49036.71674800", "0"], [1749453360000, "2486.96000000", "2487.88000000", "2486.96000000", "2487.88000000", "192.09530000", 1749453419999, "477773.87069100", 890, "129.21060000", "321367.64048100", "0"], [1749453420000, "2487.89000000", "2488.08000000", "2486.85000000", "2486.85000000", "98.76050000", 1749453479999, "245664.20094200", 626, "32.87930000", "81781.06029000", "0"], [1749453480000, "2486.86000000", "2487.84000000", "2486.85000000", "2486.86000000", "130.22670000", 1749453539999, "323921.35423400", 985, "67.50530000", "167904.87374400", "0"], [1749453540000, "2486.86000000", "2486.86000000", "2485.48000000", "2485.62000000", "233.55420000", 1749453599999, "580566.40554600", 824, "42.79140000", "106360.87290400", "0"], [1749453600000, "2485.63000000", "2485.63000000", "2485.20000000", "2485.44000000", "87.91960000", 1749453659999, "218521.98792700", 684, "30.82460000", "76613.34656000", "0"], [1749453660000, "2485.44000000", "2485.45000000", "2483.82000000", "2485.12000000", "219.46050000", 1749453719999, "545315.18829200", 1394, "66.35500000", "164889.94175300", "0"], [1749453720000, "2485.13000000", "2485.13000000", "2484.01000000", "2484.02000000", "46.08460000", 1749453779999, "114493.09370300", 667, "20.22720000", "50250.77476900", "0"], [1749453780000, "2484.02000000", "2484.20000000", "2483.45000000", "2483.88000000", "120.15570000", 1749453839999, "298440.54679100", 877, "39.89230000", "99083.72706600", "0"], [1749453840000, "2483.87000000", "2485.59000000", "2483.87000000", "2485.00000000", "105.02180000", 1749453899999, "260972.13676500", 1060, "79.55440000", "197678.06584800", "0"], [1749453900000, "2485.00000000", "2485.51000000", "2484.44000000", "2485.24000000", "330.19630000", 1749453959999, "820481.06761300", 1352, "265.93830000", "660811.18991100", "0"], [1749453960000, "2485.25000000", "2485.85000000", "2485.25000000", "2485.85000000", "94.71960000", 1749454019999, "235447.24243000", 509, "56.10350000", "139454.14534700", "0"], [1749454020000, "2485.85000000", "2486.77000000", "2485.84000000", "2486.37000000", "127.30720000", 1749454079999, "316546.66497100", 675, "47.66250000", "118501.68666900", "0"], [1749454080000, "2486.37000000", "2486.37000000", "2485.84000000", "2486.26000000", "51.58280000", 1749454139999, "128237.69429600", 494, "16.83300000", "41844.99828700", "0"], [1749454140000, "2486.26000000", "2486.26000000", "2485.65000000", "2485.65000000", "97.20480000", 1749454199999, "241641.73953500", 396, "19.59330000", "48706.38056500", "0"], [1749454200000, "2485.66000000", "2488.00000000", "2485.65000000", "2488.00000000", "105.79090000", 1749454259999, "263052.79888600", 1254, "78.97390000", "196370.21582900", "0"], [1749454260000, "2487.99000000", "2488.00000000", "2487.55000000", "2487.76000000", "49.69220000", 1749454319999, "123628.29154500", 415, "13.26910000", "33012.62002000", "0"], [1749454320000, "2487.77000000", "2488.60000000", "2487.77000000", "2488.31000000", "95.12060000", 1749454379999, "236674.66033700", 949, "52.86830000", "131538.06680200", "0"], [1749454380000, "2488.31000000", "2490.58000000", "2488.31000000", "2489.94000000", "125.63780000", 1749454439999, "312809.43783800", 1339, "103.76860000", "258353.33659700", "0"], [1749454440000, "2489.94000000", "2491.18000000", "2489.16000000", "2489.43000000", "283.40920000", 1749454499999, "705801.67938400", 1605, "130.79180000", "325730.11240800", "0"], [1749454500000, "2489.44000000", "2489.45000000", "2488.80000000", "2489.39000000", "44.28170000", 1749454559999, "110217.33175900", 767, "26.97860000", "67148.90001300", "0"], [1749454560000, "2489.40000000", "2490.15000000", "2489.39000000", "2489.71000000", "144.52110000", 1749454619999, "359821.69147200", 569, "127.32980000", "317018.96129800", "0"], [1749454620000, "2489.72000000", "2490.00000000", "2489.26000000", "2489.26000000", "105.15800000", 1749454679999, "261802.68542200", 632, "53.89270000", "134168.19066100", "0"], [1749454680000, "2489.27000000", "2489.95000000", "2489.12000000", "2489.39000000", "198.83050000", 1749454739999, "495016.85878500", 874, "41.02360000", "102124.24028000", "0"], [1749454740000, "2489.40000000", "2489.40000000", "2489.00000000", "2489.10000000", "48.83750000", 1749454799999, "121564.86910700", 530, "23.85380000", "59375.57117800", "0"], [1749454800000, "2489.10000000", "2489.10000000", "2487.95000000", "2488.20000000", "250.58220000", 1749454859999, "623668.56871800", 749, "23.43710000", "58320.74010300", "0"], [1749454860000, "2488.20000000", "2488.68000000", "2488.19000000", "2488.67000000", "41.92080000", 1749454919999, "104315.58547100", 324, "28.08450000", "69884.45173600", "0"], [1749454920000, "2488.68000000", "2488.79000000", "2488.67000000", "2488.79000000", "130.76340000", 1749454979999, "325433.64275000", 372, "35.73670000", "88937.31101900", "0"], [1749454980000, "2488.81000000", "2489.40000000", "2488.80000000", "2489.19000000", "77.46800000", 1749455039999, "192826.54647600", 415, "16.44470000", "40933.25228300", "0"], [1749455040000, "2489.20000000", "2489.20000000", "2488.92000000", "2489.14000000", "19.91460000", 1749455099999, "49569.29559300", 316, "12.81960000", "31909.00438100", "0"], [1749455100000, "2489.14000000", "2489.14000000", "2488.00000000", "2488.00000000", "62.89660000", 1749455159999, "156520.55733300", 660, "14.81680000", "36872.09321300", "0"], [1749455160000, "2488.01000000", "2489.06000000", "2488.00000000", "2489.06000000", "95.57630000", 1749455219999, "237832.36084500", 561, "90.13540000", "224293.16067900", "0"], [1749455220000, "2489.06000000", "2489.45000000", "2489.05000000", "2489.44000000", "28.18170000", 1749455279999, "70152.18127900", 601, "19.27620000", "47983.26627900", "0"], [1749455280000, "2489.45000000", "2490.21000000", "2489.44000000", "2490.21000000", "46.36430000", 1749455339999, "115431.94680500", 416, "35.71490000", "88917.86722700", "0"], [1749455340000, "2490.20000000", "2490.20000000", "2489.00000000", "2489.00000000", "148.01220000", 1749455399999, "368533.08060800", 799, "85.05340000", "211772.46631400", "0"], [1749455400000, "2489.01000000", "2490.48000000", "2489.00000000", "2490.48000000", "96.87240000", 1749455459999, "241192.61271100", 698, "73.05800000", "181896.33347000", "0"], [1749455460000, "2490.48000000", "2491.15000000", "2490.47000000", "2490.98000000", "102.35250000", 1749455519999, "254936.67447400", 488, "82.54430000", "205593.28664300", "0"], [1749455520000, "2490.98000000", "2491.22000000", "2490.80000000", "2490.81000000", "240.04670000", 1749455579999, "597964.25129800", 540, "25.44800000", "63392.48693900", "0"], [1749455580000, "2490.80000000", "2491.34000000", "2490.80000000", "2490.92000000", "77.05310000", 1749455639999, "191947.18245900", 635, "29.44900000", "73356.82791600", "0"], [1749455640000, "2490.93000000", "2491.34000000", "2490.92000000", "2491.27000000", "33.48490000", 1749455699999, "83413.22163300", 295, "20.27890000", "50515.12573300", "0"], [1749455700000, "2491.27000000", "2492.23000000", "2491.26000000", "2492.22000000", "73.75170000", 1749455759999, "183762.61699100", 505, "61.75860000", "153879.71585100", "0"], [1749455760000, "2492.23000000", "2492.23000000", "2491.83000000", "2491.85000000", "63.80760000", 1749455819999, "159013.15365900", 194, "20.15250000", "50218.34241600", "0"], [1749455820000, "2491.85000000", "2492.12000000", "2491.53000000", "2491.54000000", "90.99540000", 1749455879999, "226739.92213200", 530, "58.83540000", "146601.60110400", "0"], [1749455880000, "2491.54000000", "2491.74000000", "2491.36000000", "2491.73000000", "71.76850000", 1749455939999, "178808.97386900", 452, "45.64630000", "113727.07226500", "0"], [1749455940000, "2491.74000000", "2492.36000000", "2491.73000000", "2491.77000000", "137.77150000", 1749455999999, "343337.21182600", 652, "77.75370000", "193763.91227700", "0"], [1749456000000, "2491.77000000", "2491.91000000", "2491.33000000", "2491.34000000", "126.81030000", 1749456059999, "315977.87919100", 551, "100.59250000", "250652.41502300", "0"], [1749456060000, "2491.34000000", "2491.91000000", "2491.21000000", "2491.33000000", "180.26370000", 1749456119999, "449119.03089200", 691, "145.53390000", "362587.02866100", "0"], [1749456120000, "2491.33000000", "2496.45000000", "2491.33000000", "2494.61000000", "901.04090000", 1749456179999, "2247668.06937000", 3160, "551.88980000", "1376470.34591900", "0"], [1749456180000, "2494.61000000", "2494.86000000", "2493.23000000", "2493.28000000", "111.15680000", 1749456239999, "277218.27283100", 1146, "33.00990000", "82317.58127200", "0"], [1749456240000, "2493.29000000", "2493.31000000", "2491.76000000", "2491.76000000", "219.04070000", 1749456299999, "546017.90396800", 1044, "131.03280000", "326646.61053900", "0"], [1749456300000, "2491.76000000", "2491.77000000", "2491.19000000", "2491.65000000", "92.53080000", 1749456359999, "230520.79613700", 647, "64.05070000", "159568.10245300", "0"], [1749456360000, "2491.66000000", "2491.66000000", "2490.27000000", "2490.77000000", "147.74980000", 1749456419999, "368009.87690500", 1064, "39.32260000", "97939.79978000", "0"], [1749456420000, "2490.78000000", "2492.00000000", "2490.78000000", "2491.64000000", "81.09750000", 1749456479999, "202035.45187300", 737, "65.84960000", "164047.30732800", "0"], [1749456480000, "2491.65000000", "2492.77000000", "2491.64000000", "2491.86000000", "100.44910000", 1749456539999, "250336.77068700", 944, "56.74110000", "141402.02616800", "0"], [1749456540000, "2491.85000000", "2492.43000000", "2491.42000000", "2491.42000000", "184.70530000", 1749456599999, "460250.79392100", 699, "28.85570000", "71912.10625500", "0"], [1749456600000, "2491.41000000", "2492.09000000", "2491.23000000", "2491.42000000", "112.68650000", 1749456659999, "280755.89902100", 837, "86.77450000", "216195.05587600", "0"], [1749456660000, "2491.42000000", "2492.07000000", "2491.21000000", "2491.21000000", "84.03500000", 1749456719999, "209380.64017400", 771, "43.87600000", "109320.04636200", "0"], [1749456720000, "2491.22000000", "2491.22000000", "2489.74000000", "2490.25000000", "93.50740000", 1749456779999, "232860.35355900", 927, "35.40350000", "88160.30938100", "0"], [1749456780000, "2490.24000000", "2490.24000000", "2489.39000000", "2489.40000000", "135.77480000", 1749456839999, "338022.20338900", 417, "78.95340000", "196550.47256700", "0"], [1749456840000, "2489.40000000", "2490.41000000", "2489.40000000", "2490.41000000", "113.11310000", 1749456899999, "281626.39697400", 671, "103.32730000", "257255.90018200", "0"], [1749456900000, "2490.40000000", "2491.46000000", "2490.40000000", "2490.95000000", "227.72050000", 1749456959999, "567261.27651300", 768, "211.82460000", "527663.48711200", "0"], [1749456960000, "2490.96000000", "2491.46000000", "2490.95000000", "2491.42000000", "59.69700000", 1749457019999, "148725.48081300", 585, "18.09100000", "45068.14914500", "0"], [1749457020000, "2491.42000000", "2491.65000000", "2491.41000000", "2491.43000000", "31.63360000", 1749457079999, "78813.10501500", 284, "12.22020000", "30445.94700300", "0"], [1749457080000, "2491.42000000", "2491.43000000", "2490.74000000", "2491.40000000", "107.49310000", 1749457139999, "267780.89121000", 714, "25.70940000", "64043.28727300", "0"], [1749457140000, "2491.39000000", "2491.70000000", "2490.40000000", "2490.40000000", "72.32640000", 1749457199999, "180171.65840800", 870, "20.66000000", "51468.25919600", "0"], [1749457200000, "2490.40000000", "2490.41000000", "2488.85000000", "2488.85000000", "60.77240000", 1749457259999, "151315.12242900", 1018, "10.51060000", "26170.94712500", "0"], [1749457260000, "2488.85000000", "2488.85000000", "2487.88000000", "2488.68000000", "111.55950000", 1749457319999, "277585.06606900", 940, "43.94300000", "109342.17280600", "0"], [1749457320000, "2488.69000000", "2488.84000000", "2487.84000000", "2487.84000000", "39.53860000", 1749457379999, "98383.35871200", 636, "10.79790000", "26868.04159700", "0"], [1749457380000, "2487.83000000", "2487.84000000", "2487.83000000", "2487.84000000", "25.86120000", 1749457439999, "64338.40551100", 102, "13.63150000", "33912.99096000", "0"], [1749457440000, "2487.84000000", "2487.84000000", "2485.36000000", "2486.36000000", "212.81240000", 1749457499999, "529193.64559700", 1616, "46.66130000", "116007.13429300", "0"], [1749457500000, "2486.36000000", "2486.36000000", "2484.47000000", "2486.15000000", "214.73690000", 1749457559999, "533626.03682000", 1413, "51.42600000", "127807.84379200", "0"], [1749457560000, "2486.15000000", "2486.74000000", "2485.51000000", "2485.52000000", "88.87990000", 1749457619999, "220982.64120700", 923, "20.01650000", "49766.97463000", "0"], [1749457620000, "2485.52000000", "2486.60000000", "2485.51000000", "2486.44000000", "58.16190000", 1749457679999, "144597.45877300", 607, "44.51830000", "110678.50474200", "0"], [1749457680000, "2486.44000000", "2487.38000000", "2486.17000000", "2487.24000000", "102.99220000", 1749457739999, "256102.40846700", 762, "54.69490000", "136007.03667500", "0"], [1749457740000, "2487.25000000", "2487.25000000", "2487.17000000", "2487.17000000", "40.89060000", 1749457799999, "101704.70101400", 162, "16.78920000", "41758.93770000", "0"], [1749457800000, "2487.18000000", "2487.18000000", "2485.35000000", "2485.36000000", "83.52200000", 1749457859999, "207654.53052600", 938, "10.75350000", "26735.41788800", "0"], [1749457860000, "2485.36000000", "2485.76000000", "2485.01000000", "2485.58000000", "107.67270000", 1749457919999, "267596.12387900", 811, "26.55880000", "66004.31048100", "0"], [1749457920000, "2485.58000000", "2486.17000000", "2485.36000000", "2485.82000000", "83.86220000", 1749457979999, "208465.94813400", 792, "44.44900000", "110487.53173600", "0"], [1749457980000, "2485.81000000", "2486.82000000", "2485.55000000", "2486.81000000", "67.66240000", 1749458039999, "168199.42392500", 609, "37.35860000", "92869.45127700", "0"], [1749458040000, "2486.81000000", "2487.37000000", "2486.81000000", "2487.37000000", "44.49340000", 1749458099999, "110657.27767200", 497, "30.75500000", "76488.73874400", "0"], [1749458100000, "2487.38000000", "2489.35000000", "2487.38000000", "2489.34000000", "134.61100000", 1749458159999, "334988.11780500", 1049, "72.16510000", "179579.37632800", "0"], [1749458160000, "2489.34000000", "2490.05000000", "2489.34000000", "2490.04000000", "84.78810000", 1749458219999, "211096.76314700", 788, "57.96770000", "144316.02862700", "0"], [1749458220000, "2490.04000000", "2490.78000000", "2490.03000000", "2490.77000000", "64.18770000", 1749458279999, "159855.68612300", 768, "52.95640000", "131885.62413300", "0"], [1749458280000, "2490.77000000", "2490.77000000", "2490.37000000", "2490.37000000", "71.41450000", 1749458339999, "177867.65108300", 277, "29.62660000", "73789.14761600", "0"], [1749458340000, "2490.38000000", "2490.95000000", "2489.73000000", "2489.81000000", "176.69160000", 1749458399999, "440044.04924500", 891, "133.59810000", "332727.52414200", "0"], [1749458400000, "2489.81000000", "2489.81000000", "2488.24000000", "2488.44000000", "112.70250000", 1749458459999, "280504.20051800", 877, "23.96020000", "59624.39550800", "0"], [1749458460000, "2488.44000000", "2489.40000000", "2488.43000000", "2489.39000000", "108.79620000", 1749458519999, "270773.45264800", 502, "93.55040000", "232828.92230100", "0"], [1749458520000, "2489.39000000", "2489.76000000", "2489.39000000", "2489.75000000", "26.88880000", 1749458579999, "66943.81909700", 307, "16.91490000", "42112.09173200", "0"], [1749458580000, "2489.75000000", "2490.64000000", "2489.75000000", "2490.63000000", "54.64680000", 1749458639999, "136080.33763300", 443, "43.84850000", "109187.57730600", "0"], [1749458640000, "2490.64000000", "2490.64000000", "2489.76000000", "2489.86000000", "445.06560000", 1749458699999, "1108191.71516600", 882, "232.77780000", "579578.19661100", "0"], [1749458700000, "2489.87000000", "2489.87000000", "2489.33000000", "2489.33000000", "109.00750000", 1749458759999, "271395.01409600", 460, "50.20600000", "125000.54940600", "0"], [1749458760000, "2489.34000000", "2489.83000000", "2489.17000000", "2489.83000000", "61.90520000", 1749458819999, "154108.22906400", 557, "37.86740000", "94271.30547100", "0"], [1749458820000, "2489.82000000", "2491.86000000", "2489.82000000", "2491.85000000", "238.76780000", 1749458879999, "594746.11803200", 1265, "200.81430000", "500237.58643800", "0"], [1749458880000, "2491.86000000", "2492.88000000", "2491.85000000", "2492.53000000", "198.92410000", 1749458939999, "495821.40028900", 667, "151.38350000", "377315.29369200", "0"], [1749458940000, "2492.52000000", "2494.81000000", "2492.52000000", "2494.79000000", "290.58700000", 1749458999999, "724767.13560200", 1190, "225.45220000", "562286.30153400", "0"], [1749459000000, "2494.79000000", "2495.69000000", "2493.56000000", "2493.63000000", "469.85440000", 1749459059999, "1172233.24169000", 1996, "202.69800000", "505699.46386000", "0"], [1749459060000, "2493.63000000", "2494.48000000", "2493.41000000", "2494.48000000", "138.63570000", 1749459119999, "345743.70191300", 1094, "88.95640000", "221861.83788900", "0"], [1749459120000, "2494.48000000", "2495.05000000", "2494.24000000", "2495.04000000", "55.56560000", 1749459179999, "138618.93256100", 652, "20.80540000", "51901.12474600", "0"], [1749459180000, "2495.05000000", "2495.26000000", "2495.04000000", "2495.25000000", "131.72200000", 1749459239999, "328669.28479700", 555, "77.69330000", "193859.19060500", "0"], [1749459240000, "2495.25000000", "2497.00000000", "2495.25000000", "2497.00000000", "230.98410000", 1749459299999, "576584.31872400", 1269, "158.39240000", "395393.04814900", "0"], [1749459300000, "2496.99000000", "2497.16000000", "2495.89000000", "2495.90000000", "235.40120000", 1749459359999, "587668.54544400", 935, "85.50210000", "213419.98856200", "0"], [1749459360000, "2495.90000000", "2495.92000000", "2494.53000000", "2495.79000000", "519.29070000", 1749459419999, "1295708.32453200", 974, "43.64100000", "108910.33993700", "0"], [1749459420000, "2495.79000000", "2496.99000000", "2495.79000000", "2496.21000000", "122.31450000", 1749459479999, "305349.85893400", 1415, "84.88220000", "211899.14824900", "0"], [1749459480000, "2496.20000000", "2496.47000000", "2495.99000000", "2496.47000000", "104.74940000", 1749459539999, "261463.61875000", 497, "40.50140000", "101097.56803700", "0"], [1749459540000, "2496.47000000", "2496.47000000", "2495.35000000", "2495.38000000", "114.53290000", 1749459599999, "285831.73459500", 906, "46.29330000", "115521.77435600", "0"], [1749459600000, "2495.38000000", "2495.72000000", "2494.69000000", "2494.70000000", "186.50270000", 1749459659999, "465339.64588700", 931, "46.95730000", "117178.39412100", "0"], [1749459660000, "2494.70000000", "2494.70000000", "2493.86000000", "2494.58000000", "402.75490000", 1749459719999, "1004501.81562500", 1078, "151.15720000", "377008.73036000", "0"], [1749459720000, "2494.58000000", "2494.76000000", "2493.87000000", "2494.76000000", "114.71460000", 1749459779999, "286157.76042000", 856, "64.30820000", "160420.59018200", "0"], [1749459780000, "2494.76000000", "2494.76000000", "2493.72000000", "2493.86000000", "145.08280000", 1749459839999, "361863.41606800", 558, "36.36040000", "90697.10104600", "0"], [1749459840000, "2493.86000000", "2494.03000000", "2493.62000000", "2493.63000000", "71.95970000", 1749459899999, "179450.83078000", 544, "15.58490000", "38866.09109000", "0"], [1749459900000, "2493.62000000", "2494.44000000", "2493.46000000", "2494.43000000", "277.72390000", 1749459959999, "692567.31087800", 721, "263.46700000", "657014.31324400", "0"], [1749459960000, "2494.44000000", "2494.44000000", "2493.93000000", "2494.07000000", "324.27760000", 1749460019999, "808838.17237900", 575, "43.26560000", "107907.72050400", "0"], [1749460020000, "2494.07000000", "2494.07000000", "2493.25000000", "2493.26000000", "64.35440000", 1749460079999, "160466.11784400", 609, "37.72560000", "94066.45527100", "0"], [1749460080000, "2493.26000000", "2493.27000000", "2493.25000000", "2493.26000000", "43.32050000", 1749460139999, "108009.32601700", 218, "21.15090000", "52734.81410100", "0"], [1749460140000, "2493.25000000", "2493.25000000", "2492.01000000", "2492.32000000", "199.95390000", 1749460199999, "498360.46487200", 1117, "142.36180000", "354807.06356300", "0"], [1749460200000, "2492.32000000", "2492.80000000", "2492.27000000", "2492.28000000", "68.42500000", 1749460259999, "170554.55998300", 555, "47.20180000", "117651.02434100", "0"], [1749460260000, "2492.28000000", "2493.10000000", "2492.22000000", "2493.10000000", "148.54120000", 1749460319999, "370221.75424300", 597, "127.64910000", "318152.39426400", "0"], [1749460320000, "2493.09000000", "2495.70000000", "2493.09000000", "2495.69000000", "119.93510000", 1749460379999, "299180.64438000", 1158, "114.00590000", "284391.50460300", "0"], [1749460380000, "2495.70000000", "2496.00000000", "2494.05000000", "2494.19000000", "177.03960000", 1749460439999, "441763.82755700", 1140, "78.46910000", "195787.89213000", "0"], [1749460440000, "2494.20000000", "2494.73000000", "2494.20000000", "2494.73000000", "83.81500000", 1749460499999, "209076.75243100", 459, "46.07620000", "114935.46320800", "0"], [1749460500000, "2494.73000000", "2495.33000000", "2494.40000000", "2495.16000000", "229.15320000", 1749460559999, "571678.15851200", 767, "160.17500000", "399595.78487400", "0"], [1749460560000, "2495.16000000", "2495.17000000", "2494.00000000", "2494.05000000", "126.05270000", 1749460619999, "314421.16062200", 1073, "78.16430000", "194957.24324400", "0"], [1749460620000, "2494.06000000", "2494.06000000", "2493.10000000", "2493.10000000", "74.37800000", 1749460679999, "185475.73233100", 777, "29.84680000", "74429.47048500", "0"], [1749460680000, "2493.11000000", "2493.40000000", "2491.97000000", "2491.97000000", "96.59860000", 1749460739999, "240812.07217600", 948, "61.60730000", "153592.66910200", "0"], [1749460740000, "2491.98000000", "2492.70000000", "2491.97000000", "2492.30000000", "72.29910000", 1749460799999, "180183.92424800", 602, "60.67890000", "151222.23922700", "0"], [1749460800000, "2492.30000000", "2492.31000000", "2491.88000000", "2492.22000000", "54.80720000", 1749460859999, "136586.49624600", 576, "20.15000000", "50217.65021600", "0"], [1749460860000, "2492.23000000", "2492.43000000", "2491.63000000", "2491.64000000", "133.17930000", 1749460919999, "331902.20978600", 650, "82.60270000", "205863.88688300", "0"], [1749460920000, "2491.63000000", "2491.94000000", "2491.04000000", "2491.82000000", "118.45510000", 1749460979999, "295119.27898000", 1008, "73.23170000", "182447.52670600", "0"], [1749460980000, "2491.83000000", "2491.94000000", "2491.82000000", "2491.94000000", "27.94210000", 1749461039999, "69629.56748000", 198, "19.04910000", "47468.84381300", "0"], [1749461040000, "2491.93000000", "2492.07000000", "2491.73000000", "2492.06000000", "162.39360000", 1749461099999, "404670.45193000", 565, "133.64010000", "333018.09140100", "0"], [1749461100000, "2492.07000000", "2494.70000000", "2492.07000000", "2494.69000000", "199.64040000", 1749461159999, "497853.33643400", 1356, "175.70020000", "438142.04133700", "0"], [1749461160000, "2494.70000000", "2495.47000000", "2494.70000000", "2495.47000000", "225.01570000", 1749461219999, "561448.24034500", 669, "146.90670000", "366556.37372900", "0"], [1749461220000, "2495.47000000", "2497.27000000", "2495.47000000", "2496.47000000", "488.16580000", 1749461279999, "1218787.13746300", 1711, "447.17440000", "1116451.61018500", "0"], [1749461280000, "2496.47000000", "2498.29000000", "2496.26000000", "2497.98000000", "222.72200000", 1749461339999, "556289.57731400", 1232, "141.68450000", "353865.59869400", "0"], [1749461340000, "2497.98000000", "2498.64000000", "2496.49000000", "2498.55000000", "909.98700000", 1749461399999, "2272768.61764100", 2450, "204.93060000", "511853.09485900", "0"], [1749461400000, "2498.54000000", "2499.00000000", "2497.60000000", "2498.10000000", "319.84850000", 1749461459999, "799012.87683000", 1893, "196.99480000", "492118.09300000", "0"], [1749461460000, "2498.10000000", "2499.50000000", "2498.09000000", "2498.83000000", "294.56740000", 1749461519999, "736130.28798600", 1077, "207.29420000", "518026.24530000", "0"], [1749461520000, "2498.84000000", "2500.00000000", "2498.83000000", "2499.31000000", "369.67300000", 1749461579999, "923975.31603000", 1428, "314.81980000", "786878.14808000", "0"], [1749461580000, "2499.31000000", "2500.14000000", "2498.90000000", "2500.14000000", "230.82730000", 1749461639999, "576940.72739300", 1323, "155.22370000", "387985.88330700", "0"], [1749461640000, "2500.13000000", "2503.68000000", "2500.13000000", "2502.20000000", "563.46030000", 1749461699999, "1409729.88366500", 3378, "382.60840000", "957190.28302100", "0"], [1749461700000, "2502.20000000", "2503.52000000", "2502.20000000", "2502.71000000", "289.38230000", 1749461759999, "724275.63241100", 1461, "254.02940000", "635782.32508400", "0"], [1749461760000, "2502.70000000", "2503.21000000", "2502.12000000", "2502.69000000", "288.03070000", 1749461819999, "720823.48702500", 1486, "210.79790000", "527530.23847800", "0"], [1749461820000, "2502.69000000", "2506.71000000", "2502.51000000", "2506.06000000", "631.00340000", 1749461879999, "1580385.09399700", 2844, "549.08640000", "1375187.44340100", "0"], [1749461880000, "2506.06000000", "2507.23000000", "2505.41000000", "2506.70000000", "305.85580000", 1749461939999, "766530.69639400", 1819, "234.72540000", "588273.57392000", "0"], [1749461940000, "2506.71000000", "2506.71000000", "2505.49000000", "2505.88000000", "253.78820000", 1749461999999, "636024.77625200", 1354, "128.19850000", "321263.23785700", "0"], [1749462000000, "2505.88000000", "2508.00000000", "2505.84000000", "2507.44000000", "293.93100000", 1749462059999, "736875.32676700", 2578, "208.29740000", "522190.43954600", "0"], [1749462060000, "2507.44000000", "2507.90000000", "2506.30000000", "2506.74000000", "292.58230000", 1749462119999, "733503.88274800", 2205, "127.37970000", "319324.08240500", "0"], [1749462120000, "2506.74000000", "2509.54000000", "2506.22000000", "2508.71000000", "1172.11160000", 1749462179999, "2939032.53781700", 3328, "549.26760000", "1377886.14801500", "0"], [1749462180000, "2508.70000000", "2513.78000000", "2507.70000000", "2513.07000000", "996.21510000", 1749462239999, "2501584.49765300", 4625, "716.43750000", "1798873.40376800", "0"], [1749462240000, "2513.06000000", "2513.29000000", "2510.60000000", "2513.19000000", "449.82040000", 1749462299999, "1130030.48051500", 2747, "217.12850000", "545496.19326700", "0"], [1749462300000, "2513.20000000", "2515.78000000", "2512.24000000", "2514.89000000", "1416.19630000", 1749462359999, "3561178.62845600", 4374, "781.66760000", "1965638.56485200", "0"], [1749462360000, "2514.88000000", "2522.49000000", "2513.80000000", "2519.90000000", "2152.15140000", 1749462419999, "5419351.74617300", 9172, "1402.06770000", "3531005.34662200", "0"], [1749462420000, "2519.90000000", "2522.25000000", "2517.50000000", "2520.74000000", "1373.48410000", 1749462479999, "3461344.97040300", 4532, "767.17530000", "1933316.42030900", "0"], [1749462480000, "2520.74000000", "2520.79000000", "2517.59000000", "2518.81000000", "1424.47130000", 1749462539999, "3588235.29421000", 4684, "586.61030000", "1477801.72053500", "0"], [1749462540000, "2518.81000000", "2519.37000000", "2516.80000000", "2517.41000000", "550.43620000", 1749462599999, "1385811.76267400", 3426, "209.09070000", "526502.59871400", "0"], [1749462600000, "2517.40000000", "2518.40000000", "2516.63000000", "2517.74000000", "414.14530000", 1749462659999, "1042521.00464400", 3642, "180.82340000", "455230.18825900", "0"], [1749462660000, "2517.74000000", "2522.13000000", "2517.74000000", "2520.93000000", "1336.43570000", 1749462719999, "3369183.05070700", 4122, "473.42290000", "1193458.23830600", "0"], [1749462720000, "2520.93000000", "2521.22000000", "2519.00000000", "2520.13000000", "748.17020000", 1749462779999, "1885649.67894400", 2639, "158.42740000", "399239.06516000", "0"], [1749462780000, "2520.13000000", "2520.13000000", "2514.79000000", "2514.96000000", "1406.46280000", 1749462839999, "3539519.40820100", 3633, "321.14340000", "808166.66815800", "0"], [1749462840000, "2514.97000000", "2515.26000000", "2511.80000000", "2513.18000000", "802.96600000", 1749462899999, "2017890.70477900", 3563, "291.69740000", "733006.63248200", "0"], [1749462900000, "2513.18000000", "2515.18000000", "2513.18000000", "2514.31000000", "267.04110000", 1749462959999, "671463.29996700", 2189, "123.98700000", "311744.75504200", "0"], [1749462960000, "2514.32000000", "2514.43000000", "2513.17000000", "2514.11000000", "176.79240000", 1749463019999, "444430.22919200", 1800, "101.06100000", "254038.94759800", "0"], [1749463020000, "2514.11000000", "2514.11000000", "2513.05000000", "2513.23000000", "125.27190000", 1749463079999, "314874.05868300", 989, "46.89900000", "117869.28405300", "0"], [1749463080000, "2513.22000000", "2513.22000000", "2510.51000000", "2510.77000000", "1211.17840000", 1749463139999, "3041955.23293500", 2438, "163.54620000", "410662.88700500", "0"], [1749463140000, "2510.76000000", "2510.77000000", "2508.32000000", "2509.29000000", "780.77390000", 1749463199999, "1959412.78372100", 3075, "226.54230000", "568416.40459100", "0"], [1749463200000, "2509.30000000", "2511.34000000", "2509.30000000", "2510.48000000", "321.90620000", 1749463259999, "808095.99164100", 1678, "151.98230000", "381505.99100100", "0"], [1749463260000, "2510.48000000", "2511.94000000", "2509.49000000", "2509.49000000", "368.72630000", 1749463319999, "925833.08345600", 2291, "170.99430000", "429386.99246500", "0"], [1749463320000, "2509.49000000", "2510.30000000", "2508.00000000", "2510.01000000", "1168.09110000", 1749463379999, "2930549.54165200", 2900, "305.14560000", "765756.03068600", "0"], [1749463380000, "2510.01000000", "2510.01000000", "2509.19000000", "2509.20000000", "98.97050000", 1749463439999, "248358.64018900", 864, "18.19310000", "45654.11010100", "0"], [1749463440000, "2509.20000000", "2510.03000000", "2509.19000000", "2509.66000000", "168.11580000", 1749463499999, "421878.21503400", 1212, "132.10890000", "331509.38685100", "0"], [1749463500000, "2509.66000000", "2513.76000000", "2509.66000000", "2513.76000000", "452.26310000", 1749463559999, "1136284.15645400", 2602, "319.47050000", "802605.33994400", "0"], [1749463560000, "2513.75000000", "2515.26000000", "2513.65000000", "2513.65000000", "425.69020000", 1749463619999, "1070398.13477200", 2059, "317.77630000", "799026.80776600", "0"], [1749463620000, "2513.65000000", "2513.73000000", "2512.62000000", "2513.73000000", "614.31780000", 1749463679999, "1543896.67411600", 1960, "481.62550000", "1210414.04050800", "0"], [1749463680000, "2513.73000000", "2513.73000000", "2512.00000000", "2512.01000000", "241.06310000", 1749463739999, "605881.55477300", 1321, "156.85890000", "394276.48512100", "0"], [1749463740000, "2512.01000000", "2512.57000000", "2511.78000000", "2512.57000000", "244.81150000", 1749463799999, "614995.18577900", 970, "101.00400000", "253742.03886300", "0"], [1749463800000, "2512.57000000", "2516.00000000", "2512.56000000", "2515.99000000", "320.45540000", 1749463859999, "805604.48611100", 2699, "235.40090000", "591809.59373100", "0"], [1749463860000, "2516.00000000", "2517.69000000", "2516.00000000", "2516.99000000", "207.38680000", 1749463919999, "522005.84211600", 2308, "113.22900000", "284997.47354400", "0"], [1749463920000, "2516.98000000", "2517.34000000", "2516.71000000", "2517.01000000", "171.58640000", 1749463979999, "431887.95486800", 1640, "124.17240000", "312543.43106100", "0"], [1749463980000, "2517.01000000", "2522.52000000", "2517.01000000", "2521.10000000", "1477.40870000", 1749464039999, "3724413.52608700", 4908, "1268.13290000", "3196801.98154600", "0"], [1749464040000, "2521.10000000", "2526.60000000", "2520.50000000", "2524.55000000", "1316.65660000", 1749464099999, "3324106.55651500", 8309, "834.73120000", "2107263.09709400", "0"], [1749464100000, "2524.55000000", "2530.96000000", "2524.55000000", "2527.77000000", "1515.90610000", 1749464159999, "3832878.54909200", 9819, "961.77740000", "2432119.35590200", "0"], [1749464160000, "2527.77000000", "2529.41000000", "2526.63000000", "2527.39000000", "493.78650000", 1749464219999, "1248406.31250200", 4597, "263.61360000", "666411.36450200", "0"], [1749464220000, "2527.39000000", "2529.02000000", "2525.27000000", "2528.77000000", "738.33810000", 1749464279999, "1866100.59331400", 4760, "363.10450000", "917707.51442700", "0"], [1749464280000, "2528.77000000", "2529.43000000", "2524.86000000", "2528.87000000", "1304.86830000", 1749464339999, "3296932.02870000", 4980, "381.89820000", "965334.48977900", "0"], [1749464340000, "2528.87000000", "2529.00000000", "2526.03000000", "2527.07000000", "505.42120000", 1749464399999, "1277140.63913800", 3083, "155.97530000", "394135.31736300", "0"], [1749464400000, "2527.08000000", "2531.33000000", "2527.03000000", "2530.61000000", "797.04110000", 1749464459999, "2015827.61653800", 3433, "589.65010000", "1491339.60682300", "0"], [1749464460000, "2530.62000000", "2531.44000000", "2526.99000000", "2527.00000000", "2074.25130000", 1749464519999, "5246804.20870600", 3989, "1167.37150000", "2953948.14989100", "0"], [1749464520000, "2527.00000000", "2527.56000000", "2524.97000000", "2527.55000000", "665.82930000", 1749464579999, "1682033.19361900", 2673, "357.12470000", "902253.51002900", "0"], [1749464580000, "2527.56000000", "2529.02000000", "2526.11000000", "2527.50000000", "412.91420000", 1749464639999, "1043629.04916800", 3709, "169.77410000", "429018.05597800", "0"], [1749464640000, "2527.50000000", "2530.00000000", "2526.33000000", "2529.95000000", "1549.92350000", 1749464699999, "3917423.52479300", 3063, "338.53470000", "855761.60569400", "0"], [1749464700000, "2529.94000000", "2535.63000000", "2529.15000000", "2529.93000000", "2460.10190000", 1749464759999, "6229407.11850000", 6847, "1223.39670000", "3098072.15002000", "0"], [1749464760000, "2529.92000000", "2530.13000000", "2526.90000000", "2530.12000000", "1781.12680000", 1749464819999, "4504013.36960100", 4755, "1409.94270000", "3565317.96971900", "0"], [1749464820000, "2530.13000000", "2532.14000000", "2529.49000000", "2529.70000000", "609.66230000", 1749464879999, "1542823.72591100", 3711, "422.04240000", "1068017.96125200", "0"], [1749464880000, "2529.71000000", "2533.14000000", "2529.39000000", "2532.00000000", "661.13520000", 1749464939999, "1673392.09675400", 3287, "356.13690000", "901351.82041900", "0"], [1749464940000, "2532.00000000", "2533.50000000", "2530.45000000", "2532.20000000", "1166.63250000", 1749464999999, "2953997.46862400", 3854, "823.88970000", "2086040.73853400", "0"], [1749465000000, "2532.20000000", "2537.16000000", "2532.20000000", "2536.37000000", "781.57780000", 1749465059999, "1981193.98623000", 3343, "637.53430000", "1616098.28573000", "0"], [1749465060000, "2536.37000000", "2537.63000000", "2534.20000000", "2535.49000000", "1218.79360000", 1749465119999, "3090938.88687600", 4929, "338.40890000", "858298.62297500", "0"], [1749465120000, "2535.49000000", "2537.67000000", "2535.10000000", "2535.77000000", "678.34130000", 1749465179999, "1720476.79865200", 3318, "391.05440000", "991847.48845600", "0"], [1749465180000, "2535.77000000", "2538.70000000", "2535.00000000", "2535.95000000", "987.69620000", 1749465239999, "2506224.88188600", 3907, "734.89950000", "1864983.33847300", "0"], [1749465240000, "2535.96000000", "2536.69000000", "2532.14000000", "2533.13000000", "1786.43710000", 1749465299999, "4525702.90922100", 4461, "594.06250000", "1504865.66313900", "0"], [1749465300000, "2533.13000000", "2534.51000000", "2532.13000000", "2534.00000000", "461.55550000", 1749465359999, "1169153.18403600", 3731, "271.35380000", "687373.59757300", "0"], [1749465360000, "2534.00000000", "2535.71000000", "2534.00000000", "2535.01000000", "483.42180000", 1749465419999, "1225476.63686800", 2447, "357.73550000", "906850.24507900", "0"], [1749465420000, "2535.01000000", "2535.01000000", "2532.28000000", "2532.59000000", "763.26630000", 1749465479999, "1934529.58135800", 3367, "562.16790000", "1424926.36712900", "0"], [1749465480000, "2532.59000000", "2533.67000000", "2530.80000000", "2531.42000000", "381.07580000", 1749465539999, "964957.87945300", 3004, "111.23910000", "281676.16272400", "0"], [1749465540000, "2531.41000000", "2531.41000000", "2528.78000000", "2530.25000000", "351.33220000", 1749465599999, "888715.72584600", 2431, "136.98390000", "346500.68620700", "0"], [1749465600000, "2530.25000000", "2530.50000000", "2529.38000000", "2529.74000000", "271.28330000", 1749465659999, "686304.95447300", 1623, "86.92230000", "219899.81278900", "0"], [1749465660000, "2529.74000000", "2530.99000000", "2529.20000000", "2530.17000000", "371.09400000", 1749465719999, "938880.15248800", 1962, "267.94100000", "677914.41722500", "0"], [1749465720000, "2530.17000000", "2531.27000000", "2529.99000000", "2529.99000000", "906.33730000", 1749465779999, "2293367.00729900", 1179, "324.54490000", "821144.31747600", "0"], [1749465780000, "2530.00000000", "2533.00000000", "2529.69000000", "2532.33000000", "1565.98470000", 1749465839999, "3962797.51968200", 3036, "1483.11990000", "3753050.94837000", "0"], [1749465840000, "2532.32000000", "2533.40000000", "2531.92000000", "2533.40000000", "313.55220000", 1749465899999, "794053.31985600", 2113, "225.29280000", "570555.40176800", "0"], [1749465900000, "2533.39000000", "2535.94000000", "2533.27000000", "2535.80000000", "481.95260000", 1749465959999, "1221593.63893900", 3110, "398.75220000", "1010691.82244800", "0"], [1749465960000, "2535.81000000", "2537.27000000", "2535.81000000", "2537.26000000", "335.18600000", 1749466019999, "850244.87103400", 1712, "292.09030000", "740919.49513100", "0"], [1749466020000, "2537.27000000", "2540.63000000", "2537.00000000", "2537.54000000", "1628.01730000", 1749466079999, "4133723.72745700", 6215, "1426.73250000", "3622667.34789400", "0"], [1749466080000, "2537.54000000", "2540.38000000", "2537.07000000", "2538.27000000", "669.64700000", 1749466139999, "1700072.38301700", 3515, "438.71810000", "1113746.48549700", "0"], [1749466140000, "2538.28000000", "2539.46000000", "2535.50000000", "2536.82000000", "1023.77100000", 1749466199999, "2598266.44033300", 4527, "521.07180000", "1322351.45850500", "0"], [1749466200000, "2536.81000000", "2537.83000000", "2535.31000000", "2537.65000000", "211.67390000", 1749466259999, "536933.24093500", 1828, "127.45530000", "323327.80650400", "0"], [1749466260000, "2537.65000000", "2537.80000000", "2535.26000000", "2535.64000000", "193.12580000", 1749466319999, "489866.85502600", 1330, "71.76210000", "182023.03140800", "0"], [1749466320000, "2535.64000000", "2536.04000000", "2534.95000000", "2535.02000000", "236.88570000", 1749466379999, "600621.14920700", 1742, "117.90740000", "298965.20573600", "0"], [1749466380000, "2535.02000000", "2535.65000000", "2534.32000000", "2535.05000000", "367.22360000", 1749466439999, "930878.72155700", 1711, "227.79360000", "577427.65036000", "0"], [1749466440000, "2535.05000000", "2535.83000000", "2533.92000000", "2535.60000000", "437.56920000", 1749466499999, "1109112.02046100", 1835, "252.66950000", "640480.03255800", "0"], [1749466500000, "2535.61000000", "2536.81000000", "2535.20000000", "2536.23000000", "165.90260000", 1749466559999, "420795.27172600", 1214, "43.03260000", "109135.68376800", "0"], [1749466560000, "2536.23000000", "2537.39000000", "2535.11000000", "2536.08000000", "212.03460000", 1749466619999, "537731.98848000", 2150, "128.27160000", "325303.30968600", "0"], [1749466620000, "2536.08000000", "2536.52000000", "2534.52000000", "2534.52000000", "169.43710000", 1749466679999, "429607.29857900", 1435, "36.65350000", "92948.40234300", "0"], [1749466680000, "2534.52000000", "2535.39000000", "2533.83000000", "2534.57000000", "157.11690000", 1749466739999, "398237.09024700", 1620, "80.80280000", "204803.58004800", "0"], [1749466740000, "2534.57000000", "2534.93000000", "2533.66000000", "2534.86000000", "361.29120000", 1749466799999, "915654.87257800", 1758, "171.42240000", "434436.78048800", "0"], [1749466800000, "2534.86000000", "2535.70000000", "2533.49000000", "2535.41000000", "725.84490000", 1749466859999, "1839896.74583700", 3589, "265.98450000", "674217.24276700", "0"], [1749466860000, "2535.40000000", "2535.41000000", "2532.39000000", "2532.67000000", "224.87360000", 1749466919999, "569750.67138800", 1945, "58.52770000", "148249.51268800", "0"], [1749466920000, "2532.66000000", "2532.67000000", "2530.41000000", "2530.48000000", "491.17650000", 1749466979999, "1243325.08383100", 1624, "173.47470000", "439046.15890400", "0"], [1749466980000, "2530.47000000", "2530.96000000", "2530.03000000", "2530.32000000", "576.40120000", 1749467039999, "1458544.28662400", 1134, "196.34850000", "496819.60249800", "0"], [1749467040000, "2530.33000000", "2530.73000000", "2529.59000000", "2530.72000000", "627.23440000", 1749467099999, "1586902.79273800", 1479, "271.37600000", "686581.08269000", "0"], [1749467100000, "2530.72000000", "2532.75000000", "2530.72000000", "2531.92000000", "464.86430000", 1749467159999, "1176907.17653500", 2198, "316.30690000", "800748.73038800", "0"], [1749467160000, "2531.92000000", "2532.22000000", "2530.99000000", "2531.00000000", "359.27380000", 1749467219999, "909547.72216700", 1482, "99.41340000", "251666.43192300", "0"], [1749467220000, "2531.00000000", "2531.27000000", "2529.69000000", "2529.70000000", "274.65910000", 1749467279999, "694964.52318500", 1604, "79.84480000", "202015.70870000", "0"], [1749467280000, "2529.70000000", "2530.67000000", "2529.67000000", "2530.67000000", "136.67280000", 1749467339999, "345817.60117900", 1052, "72.40260000", "183190.03559300", "0"], [1749467340000, "2530.67000000", "2532.00000000", "2530.44000000", "2531.65000000", "245.76890000", 1749467399999, "622108.21082000", 1882, "151.49810000", "383462.10169400", "0"], [1749467400000, "2531.65000000", "2533.33000000", "2531.65000000", "2533.10000000", "388.95020000", 1749467459999, "984920.32791600", 1584, "175.40080000", "444165.75630900", "0"], [1749467460000, "2533.15000000", "2533.80000000", "2531.82000000", "2533.31000000", "306.31440000", 1749467519999, "775815.49297300", 2474, "85.18040000", "215736.18809400", "0"], [1749467520000, "2533.31000000", "2535.49000000", "2533.31000000", "2535.22000000", "167.28860000", 1749467579999, "423930.57050300", 1686, "98.47400000", "249569.22756700", "0"], [1749467580000, "2535.22000000", "2535.80000000", "2533.07000000", "2534.62000000", "536.04330000", 1749467639999, "1358354.14315100", 2916, "211.59730000", "536192.35823100", "0"], [1749467640000, "2534.61000000", "2536.59000000", "2534.61000000", "2536.58000000", "175.08420000", 1749467699999, "443927.55952300", 2333, "156.99670000", "398070.65653300", "0"], [1749467700000, "2536.59000000", "2537.68000000", "2535.82000000", "2536.87000000", "496.93690000", 1749467759999, "1260659.55473000", 3245, "240.59760000", "610362.56808900", "0"], [1749467760000, "2536.87000000", "2538.66000000", "2533.49000000", "2533.61000000", "970.15240000", 1749467819999, "2460013.92175000", 5519, "565.40730000", "1433377.57476600", "0"], [1749467820000, "2533.61000000", "2536.59000000", "2532.36000000", "2536.59000000", "655.99890000", 1749467879999, "1662184.30280000", 4219, "212.69360000", "538912.35507500", "0"], [1749467880000, "2536.59000000", "2538.59000000", "2535.73000000", "2536.70000000", "607.09430000", 1749467939999, "1540118.99269900", 3813, "138.27890000", "350776.02594000", "0"], [1749467940000, "2536.70000000", "2537.94000000", "2533.50000000", "2534.36000000", "852.87090000", 1749467999999, "2163336.89327900", 3209, "564.12470000", "1431162.58821700", "0"], [1749468000000, "2534.36000000", "2534.61000000", "2533.20000000", "2534.08000000", "777.42460000", 1749468059999, "1969982.00283100", 2413, "186.13990000", "471667.26390000", "0"], [1749468060000, "2534.08000000", "2536.10000000", "2533.19000000", "2535.89000000", "281.48940000", 1749468119999, "713530.12037900", 1736, "220.36410000", "558589.05583600", "0"], [1749468120000, "2535.88000000", "2537.32000000", "2535.88000000", "2537.32000000", "428.92880000", 1749468179999, "1088121.41638300", 1491, "360.11600000", "913559.93861500", "0"], [1749468180000, "2537.32000000", "2539.44000000", "2537.31000000", "2538.41000000", "539.79300000", 1749468239999, "1370231.28482000", 1726, "477.30450000", "1211583.49214300", "0"], [1749468240000, "2538.40000000", "2539.06000000", "2538.37000000", "2538.51000000", "365.66800000", 1749468299999, "928285.12084400", 1296, "201.48770000", "511486.14659700", "0"], [1749468300000, "2538.51000000", "2539.70000000", "2537.94000000", "2539.70000000", "347.04860000", 1749468359999, "881082.44536600", 1596, "207.12700000", "525873.61193100", "0"], [1749468360000, "2539.69000000", "2540.00000000", "2538.68000000", "2539.99000000", "323.43470000", 1749468419999, "821455.58406000", 1598, "104.69980000", "265895.07631800", "0"], [1749468420000, "2539.99000000", "2540.71000000", "2539.30000000", "2540.14000000", "482.49200000", 1749468479999, "1225699.38773300", 1629, "166.74460000", "423541.74646700", "0"], [1749468480000, "2540.13000000", "2540.20000000", "2539.01000000", "2539.70000000", "356.03310000", 1749468539999, "904163.24654000", 1603, "85.00680000", "215864.58596400", "0"], [1749468540000, "2539.69000000", "2539.69000000", "2539.12000000", "2539.43000000", "187.19270000", 1749468599999, "475383.12731900", 1136, "52.41580000", "133108.05904900", "0"], [1749468600000, "2539.43000000", "2539.67000000", "2538.35000000", "2539.38000000", "206.63650000", 1749468659999, "524636.69658500", 1226, "109.64660000", "278394.36179000", "0"], [1749468660000, "2539.38000000", "2539.39000000", "2538.27000000", "2538.27000000", "161.54400000", 1749468719999, "410064.24746000", 750, "110.66700000", "280908.60451200", "0"], [1749468720000, "2538.28000000", "2539.17000000", "2538.27000000", "2538.84000000", "105.57530000", 1749468779999, "268016.73796700", 821, "69.94510000", "177558.01025200", "0"], [1749468780000, "2538.84000000", "2543.38000000", "2538.84000000", "2540.53000000", "1162.15360000", 1749468839999, "2953973.43646200", 4750, "705.26140000", "1792613.49246800", "0"], [1749468840000, "2540.54000000", "2541.60000000", "2538.32000000", "2538.69000000", "199.34790000", 1749468899999, "506270.83893100", 2366, "99.40350000", "252444.62047800", "0"], [1749468900000, "2538.70000000", "2542.40000000", "2538.70000000", "2541.95000000", "598.90170000", 1749468959999, "1522098.01942500", 2214, "392.61110000", "997810.35096200", "0"], [1749468960000, "2541.95000000", "2544.45000000", "2541.67000000", "2543.93000000", "340.36100000", 1749469019999, "865656.25384500", 3278, "263.18260000", "669367.83078200", "0"], [1749469020000, "2543.93000000", "2545.62000000", "2543.01000000", "2544.67000000", "731.26450000", 1749469079999, "1860875.93475200", 3767, "632.95130000", "1610722.35732300", "0"], [1749469080000, "2544.67000000", "2547.08000000", "2543.58000000", "2545.96000000", "900.32260000", 1749469139999, "2291454.88845300", 4453, "572.64510000", "1457370.17977800", "0"], [1749469140000, "2545.96000000", "2547.17000000", "2545.40000000", "2546.70000000", "288.77200000", 1749469199999, "735364.22349600", 1857, "139.76120000", "355862.60932700", "0"], [1749469200000, "2546.70000000", "2546.92000000", "2545.36000000", "2545.36000000", "254.10810000", 1749469259999, "647018.93565900", 1968, "94.68060000", "241079.36158000", "0"], [1749469260000, "2545.36000000", "2545.43000000", "2543.42000000", "2544.74000000", "350.36720000", 1749469319999, "891492.05911900", 1751, "121.14430000", "308223.33472600", "0"], [1749469320000, "2544.75000000", "2546.60000000", "2544.23000000", "2545.85000000", "278.10660000", 1749469379999, "707847.24417200", 1818, "162.21030000", "412883.65500800", "0"], [1749469380000, "2545.85000000", "2546.47000000", "2544.54000000", "2544.69000000", "274.85020000", 1749469439999, "699635.23531400", 1458, "51.83200000", "131932.19453400", "0"], [1749469440000, "2544.70000000", "2544.70000000", "2542.80000000", "2543.60000000", "313.37890000", 1749469499999, "797021.13691100", 1585, "148.06200000", "376573.25672700", "0"], [1749469500000, "2543.61000000", "2544.30000000", "2541.91000000", "2541.99000000", "333.81570000", 1749469559999, "848970.89376200", 1820, "174.00320000", "442624.92841900", "0"], [1749469560000, "2542.00000000", "2542.49000000", "2538.10000000", "2540.25000000", "958.17280000", 1749469619999, "2433735.65889700", 3788, "422.51790000", "1073218.87738900", "0"], [1749469620000, "2540.24000000", "2540.96000000", "2539.80000000", "2540.91000000", "297.07010000", 1749469679999, "754704.97516000", 2363, "219.02540000", "556431.96738400", "0"], [1749469680000, "2540.90000000", "2541.30000000", "2539.49000000", "2541.04000000", "710.32310000", 1749469739999, "1804524.12971400", 2478, "367.54170000", "933728.29191700", "0"], [1749469740000, "2541.04000000", "2541.04000000", "2538.12000000", "2538.69000000", "904.75970000", 1749469799999, "2297693.57324100", 2431, "282.52990000", "717360.57937700", "0"], [1749469800000, "2538.68000000", "2539.25000000", "2536.52000000", "2536.68000000", "666.98950000", 1749469859999, "1692752.94778900", 3268, "225.54470000", "572456.47458300", "0"], [1749469860000, "2536.69000000", "2537.10000000", "2534.67000000", "2535.19000000", "537.21690000", 1749469919999, "1362271.67525600", 2379, "137.44980000", "348550.44651400", "0"], [1749469920000, "2535.19000000", "2537.00000000", "2535.12000000", "2535.99000000", "591.34880000", 1749469979999, "1499613.07135900", 2064, "183.89000000", "466327.86145300", "0"], [1749469980000, "2536.00000000", "2538.36000000", "2535.99000000", "2538.20000000", "440.36140000", 1749470039999, "1117302.17169500", 1555, "371.37850000", "942250.54471400", "0"], [1749470040000, "2538.20000000", "2540.00000000", "2538.19000000", "2539.65000000", "247.88550000", 1749470099999, "629424.60303800", 1680, "169.93890000", "431513.79542300", "0"], [1749470100000, "2539.64000000", "2540.70000000", "2539.64000000", "2539.95000000", "307.96210000", 1749470159999, "782331.11200500", 1444, "158.71160000", "403164.37793600", "0"], [1749470160000, "2539.95000000", "2540.70000000", "2539.14000000", "2539.69000000", "339.62500000", 1749470219999, "862609.17015100", 2149, "113.52670000", "288323.61667000", "0"], [1749470220000, "2539.70000000", "2542.73000000", "2539.70000000", "2541.87000000", "1562.32570000", 1749470279999, "3970544.32233600", 2973, "1121.74270000", "2850524.18155400", "0"], [1749470280000, "2541.87000000", "2542.66000000", "2541.80000000", "2541.81000000", "382.49470000", 1749470339999, "972393.82405900", 1393, "264.45170000", "672290.69349200", "0"], [1749470340000, "2541.81000000", "2541.81000000", "2540.90000000", "2541.79000000", "210.08820000", 1749470399999, "533895.05809400", 983, "92.19950000", "234286.02206100", "0"], [1749470400000, "2541.78000000", "2542.33000000", "2538.88000000", "2538.88000000", "474.43300000", 1749470459999, "1205405.57273900", 2693, "140.84100000", "357797.16462800", "0"], [1749470460000, "2538.89000000", "2538.89000000", "2537.29000000", "2537.33000000", "582.17620000", 1749470519999, "1477495.58914700", 2281, "91.53750000", "232315.79824900", "0"], [1749470520000, "2537.34000000", "2538.01000000", "2536.86000000", "2537.58000000", "246.00270000", 1749470579999, "624201.20333500", 1073, "68.51470000", "173854.41005600", "0"], [1749470580000, "2537.57000000", "2539.21000000", "2537.29000000", "2538.76000000", "254.83330000", 1749470639999, "646910.19217700", 1321, "85.86600000", "217982.13046600", "0"], [1749470640000, "2538.76000000", "2538.76000000", "2537.09000000", "2537.68000000", "118.31280000", 1749470699999, "300247.85661700", 1504, "39.14530000", "99340.96830200", "0"], [1749470700000, "2537.68000000", "2538.22000000", "2537.67000000", "2538.22000000", "108.65470000", 1749470759999, "275745.22654400", 734, "57.27810000", "145362.15983000", "0"], [1749470760000, "2538.22000000", "2539.63000000", "2537.87000000", "2537.88000000", "104.09910000", 1749470819999, "264288.25860600", 2123, "59.95720000", "152224.66705200", "0"], [1749470820000, "2537.88000000", "2538.74000000", "2537.13000000", "2537.32000000", "172.85200000", 1749470879999, "438663.29866700", 1342, "97.34160000", "247039.34174200", "0"], [1749470880000, "2537.31000000", "2537.32000000", "2536.54000000", "2536.85000000", "129.00280000", 1749470939999, "327261.26494600", 944, "62.79610000", "159303.10678300", "0"], [1749470940000, "2536.85000000", "2537.59000000", "2536.04000000", "2537.59000000", "633.78910000", 1749470999999, "1607517.27493400", 1595, "471.89360000", "1196871.63461400", "0"], [1749471000000, "2537.58000000", "2539.28000000", "2536.67000000", "2537.68000000", "371.68820000", 1749471059999, "943388.83421500", 2049, "109.46200000", "277772.07627200", "0"], [1749471060000, "2537.69000000", "2538.27000000", "2537.00000000", "2537.10000000", "165.15980000", 1749471119999, "419079.99987800", 1173, "41.12100000", "104352.88755100", "0"], [1749471120000, "2537.11000000", "2537.90000000", "2536.18000000", "2537.04000000", "488.87700000", 1749471179999, "1240360.27690300", 1768, "271.95700000", "690055.91505500", "0"], [1749471180000, "2537.04000000", "2537.04000000", "2535.68000000", "2536.04000000", "213.52250000", 1749471239999, "541534.26375800", 1406, "48.75790000", "123652.80479700", "0"], [1749471240000, "2536.04000000", "2536.04000000", "2534.51000000", "2534.76000000", "900.72390000", 1749471299999, "2283326.25477000", 2080, "299.45520000", "759083.38620400", "0"], [1749471300000, "2534.76000000", "2536.00000000", "2534.76000000", "2536.00000000", "328.43610000", 1749471359999, "832707.31367300", 895, "113.27620000", "287187.35040400", "0"], [1749471360000, "2536.00000000", "2536.40000000", "2535.60000000", "2535.60000000", "192.60160000", 1749471419999, "488401.89200900", 906, "99.79270000", "253059.96264900", "0"], [1749471420000, "2535.60000000", "2539.18000000", "2535.60000000", "2538.82000000", "290.60310000", 1749471479999, "737614.10255700", 2061, "225.52490000", "572422.59963000", "0"], [1749471480000, "2538.81000000", "2540.00000000", "2537.36000000", "2539.34000000", "680.33940000", 1749471539999, "1727494.34767100", 2041, "598.59440000", "1519962.51872800", "0"], [1749471540000, "2539.35000000", "2540.00000000", "2539.34000000", "2539.40000000", "137.72610000", 1749471599999, "349794.87942300", 946, "33.88260000", "86048.79209400", "0"], [1749471600000, "2539.40000000", "2539.99000000", "2537.98000000", "2538.93000000", "300.28810000", 1749471659999, "762361.30154400", 1813, "84.59890000", "214817.31892200", "0"], [1749471660000, "2538.94000000", "2539.06000000", "2537.11000000", "2538.49000000", "303.87780000", 1749471719999, "771247.70834900", 1835, "73.68330000", "187004.86641100", "0"], [1749471720000, "2538.50000000", "2539.50000000", "2538.21000000", "2538.69000000", "211.28540000", 1749471779999, "536405.30020400", 1421, "113.47700000", "288110.56806900", "0"], [1749471780000, "2538.68000000", "2539.08000000", "2538.25000000", "2538.91000000", "72.72870000", 1749471839999, "184633.98575100", 842, "39.03270000", "99083.26343000", "0"], [1749471840000, "2538.91000000", "2539.70000000", "2538.50000000", "2538.51000000", "156.60750000", 1749471899999, "397673.90336900", 1253, "63.89920000", "162252.64730100", "0"], [1749471900000, "2538.50000000", "2539.10000000", "2538.33000000", "2538.69000000", "81.88440000", 1749471959999, "207884.50950400", 823, "33.17870000", "84231.76340900", "0"], [1749471960000, "2538.69000000", "2538.69000000", "2537.00000000", "2537.01000000", "302.03160000", 1749472019999, "766454.74221000", 1085, "51.84220000", "131555.05735800", "0"], [1749472020000, "2537.02000000", "2538.30000000", "2536.20000000", "2538.29000000", "193.25070000", 1749472079999, "490284.49391300", 1358, "101.49650000", "257533.53560500", "0"], [1749472080000, "2538.29000000", "2538.63000000", "2537.95000000", "2538.24000000", "77.90630000", 1749472139999, "197748.80000100", 785, "39.92910000", "101351.89157500", "0"], [1749472140000, "2538.24000000", "2538.24000000", "2537.28000000", "2537.28000000", "43.13180000", 1749472199999, "109465.17922800", 697, "14.88340000", "37771.62284200", "0"], [1749472200000, "2537.29000000", "2538.42000000", "2537.28000000", "2538.42000000", "146.37990000", 1749472259999, "371525.64372200", 684, "134.21860000", "340662.10212100", "0"], [1749472260000, "2538.42000000", "2540.15000000", "2538.42000000", "2539.80000000", "185.39850000", 1749472319999, "470865.05779800", 791, "154.76810000", "393070.33172300", "0"], [1749472320000, "2539.81000000", "2543.53000000", "2539.81000000", "2543.26000000", "817.04510000", 1749472379999, "2077136.33419000", 2308, "512.86560000", "1303862.91027800", "0"], [1749472380000, "2543.26000000", "2543.26000000", "2542.80000000", "2543.22000000", "84.01380000", 1749472439999, "213662.62216000", 509, "49.54140000", "125991.99767700", "0"], [1749472440000, "2543.21000000", "2543.60000000", "2542.39000000", "2543.31000000", "282.77560000", 1749472499999, "719074.83173000", 1028, "153.40730000", "390127.56773700", "0"], [1749472500000, "2543.32000000", "2543.47000000", "2542.74000000", "2543.16000000", "89.23930000", 1749472559999, "226940.01293400", 887, "63.40300000", "161235.43656100", "0"], [1749472560000, "2543.15000000", "2544.44000000", "2542.87000000", "2544.00000000", "153.60510000", 1749472619999, "390748.49923200", 1261, "93.99680000", "239109.97466600", "0"], [1749472620000, "2544.01000000", "2546.10000000", "2544.00000000", "2545.72000000", "442.13320000", 1749472679999, "1125275.14001500", 1888, "395.18890000", "1005798.97077700", "0"], [1749472680000, "2545.73000000", "2545.94000000", "2544.87000000", "2545.53000000", "540.87100000", 1749472739999, "1376742.10451700", 1584, "363.17240000", "924451.57834900", "0"], [1749472740000, "2545.53000000", "2545.53000000", "2544.92000000", "2545.04000000", "181.97840000", 1749472799999, "463176.84836700", 815, "39.77030000", "101221.61024100", "0"], [1749472800000, "2545.05000000", "2546.42000000", "2543.52000000", "2544.14000000", "399.50020000", 1749472859999, "1016757.10673700", 2358, "218.54530000", "556214.77366300", "0"], [1749472860000, "2544.15000000", "2546.00000000", "2544.01000000", "2546.00000000", "177.85500000", 1749472919999, "452658.65831000", 2244, "109.11870000", "277702.80690100", "0"], [1749472920000, "2546.00000000", "2546.77000000", "2545.15000000", "2546.76000000", "221.89580000", 1749472979999, "564964.10254500", 1517, "114.90010000", "292546.07021900", "0"], [1749472980000, "2546.76000000", "2546.76000000", "2545.26000000", "2545.72000000", "194.35370000", 1749473039999, "494783.04537800", 1523, "85.90850000", "218692.89514000", "0"], [1749473040000, "2545.72000000", "2548.28000000", "2545.13000000", "2548.10000000", "667.81560000", 1749473099999, "1701064.95101500", 2578, "561.85700000", "1431151.64939300", "0"], [1749473100000, "2548.10000000", "2548.90000000", "2547.56000000", "2547.64000000", "744.31680000", 1749473159999, "1896656.84884000", 3234, "486.54510000", "1239807.21094600", "0"], [1749473160000, "2547.63000000", "2547.64000000", "2544.10000000", "2544.41000000", "434.37100000", 1749473219999, "1105610.89781000", 1724, "155.67340000", "396158.23944100", "0"], [1749473220000, "2544.41000000", "2544.66000000", "2543.30000000", "2543.71000000", "296.07370000", 1749473279999, "753187.27686400", 1465, "81.74150000", "207947.59907500", "0"], [1749473280000, "2543.71000000", "2544.05000000", "2542.76000000", "2542.77000000", "370.92490000", 1749473339999, "943386.30857900", 1439, "228.14860000", "580287.66944600", "0"], [1749473340000, "2542.77000000", "2543.13000000", "2542.64000000", "2542.68000000", "366.98470000", 1749473399999, "933187.16448200", 1302, "192.29660000", "488983.42748500", "0"], [1749473400000, "2542.68000000", "2543.22000000", "2542.68000000", "2543.09000000", "187.55720000", 1749473459999, "476965.37062000", 788, "109.30130000", "277950.30122700", "0"], [1749473460000, "2543.10000000", "2543.22000000", "2542.72000000", "2543.08000000", "143.15660000", 1749473519999, "364058.04182500", 636, "52.50830000", "133531.16013800", "0"], [1749473520000, "2543.08000000", "2545.03000000", "2543.07000000", "2545.02000000", "711.61550000", 1749473579999, "1810652.75812200", 1364, "610.62090000", "1553709.82801600", "0"], [1749473580000, "2545.03000000", "2545.65000000", "2544.99000000", "2545.00000000", "123.13330000", 1749473639999, "313399.31930400", 753, "39.18250000", "99731.23016800", "0"], [1749473640000, "2545.00000000", "2545.00000000", "2544.57000000", "2544.65000000", "163.56040000", 1749473699999, "416238.50837000", 649, "71.06510000", "180856.17645700", "0"], [1749473700000, "2544.64000000", "2545.38000000", "2544.36000000", "2544.36000000", "426.82050000", 1749473759999, "1086308.96692700", 1097, "74.62090000", "189909.51604600", "0"], [1749473760000, "2544.36000000", "2545.53000000", "2543.49000000", "2545.12000000", "816.40310000", 1749473819999, "2077480.05993900", 1956, "625.73870000", "1592387.19102000", "0"], [1749473820000, "2545.12000000", "2547.23000000", "2545.12000000", "2546.70000000", "256.27760000", 1749473879999, "652627.52072500", 1151, "172.14510000", "438357.82419100", "0"], [1749473880000, "2546.71000000", "2547.15000000", "2545.49000000", "2545.68000000", "207.19100000", 1749473939999, "527560.31005000", 1282, "56.58940000", "144106.48728000", "0"], [1749473940000, "2545.68000000", "2545.87000000", "2545.40000000", "2545.41000000", "288.57450000", 1749473999999, "734581.98703000", 748, "151.55070000", "385779.57174700", "0"], [1749474000000, "2545.41000000", "2545.51000000", "2544.45000000", "2545.48000000", "241.73410000", 1749474059999, "615249.91625300", 1878, "94.01620000", "239273.22631500", "0"], [1749474060000, "2545.48000000", "2545.49000000", "2543.28000000", "2543.28000000", "496.41610000", 1749474119999, "1263163.93167300", 1648, "297.18230000", "756170.58482700", "0"], [1749474120000, "2543.29000000", "2543.29000000", "2541.50000000", "2542.84000000", "506.33320000", 1749474179999, "1287209.62988500", 1529, "158.22850000", "402247.08498500", "0"], [1749474180000, "2542.84000000", "2544.75000000", "2542.06000000", "2544.75000000", "250.38600000", 1749474239999, "636713.58775800", 1723, "140.15840000", "356375.43189400", "0"], [1749474240000, "2544.75000000", "2545.36000000", "2543.33000000", "2544.10000000", "602.49240000", 1749474299999, "1532640.14452600", 1367, "508.55120000", "1293610.86474700", "0"], [1749474300000, "2544.10000000", "2546.17000000", "2543.72000000", "2544.62000000", "798.57470000", 1749474359999, "2032335.13070900", 2110, "370.28240000", "942358.82971200", "0"], [1749474360000, "2544.62000000", "2544.93000000", "2543.00000000", "2543.85000000", "104.10550000", 1749474419999, "264838.68033500", 1425, "53.37420000", "135789.83281400", "0"], [1749474420000, "2543.84000000", "2543.85000000", "2540.27000000", "2540.40000000", "560.33860000", 1749474479999, "1424420.09427800", 2417, "116.19290000", "295340.40397000", "0"], [1749474480000, "2540.39000000", "2540.78000000", "2540.39000000", "2540.77000000", "123.87680000", 1749474539999, "314725.22353400", 398, "60.41750000", "153491.51889500", "0"], [1749474540000, "2540.78000000", "2540.88000000", "2539.44000000", "2539.88000000", "242.15470000", 1749474599999, "615153.61521400", 1158, "60.89910000", "154706.37009400", "0"], [1749474600000, "2539.89000000", "2541.50000000", "2539.80000000", "2541.49000000", "375.60910000", 1749474659999, "954299.81132800", 1213, "72.88580000", "185176.64042300", "0"], [1749474660000, "2541.49000000", "2542.60000000", "2541.36000000", "2541.36000000", "71.47300000", 1749474719999, "181697.58832400", 990, "32.98230000", "83843.86319000", "0"], [1749474720000, "2541.36000000", "2541.65000000", "2540.00000000", "2540.01000000", "190.65470000", 1749474779999, "484407.15138400", 1621, "87.28440000", "221795.08778300", "0"], [1749474780000, "2540.01000000", "2540.30000000", "2538.81000000", "2538.81000000", "191.60300000", 1749474839999, "486535.18145400", 897, "18.32620000", "46535.54492200", "0"], [1749474840000, "2538.81000000", "2539.27000000", "2538.49000000", "2539.27000000", "291.55290000", 1749474899999, "740204.71624000", 1227, "130.93140000", "332429.13222200", "0"], [1749474900000, "2539.27000000", "2540.68000000", "2539.26000000", "2540.66000000", "161.09880000", 1749474959999, "409224.62371500", 888, "104.63970000", "265795.99211000", "0"], [1749474960000, "2540.67000000", "2541.16000000", "2539.18000000", "2539.50000000", "311.30090000", 1749475019999, "790832.60157300", 1549, "115.47180000", "293349.67001900", "0"], [1749475020000, "2539.49000000", "2539.50000000", "2538.68000000", "2538.69000000", "114.94570000", 1749475079999, "291843.05069900", 660, "34.16580000", "86748.65595900", "0"], [1749475080000, "2538.69000000", "2539.16000000", "2538.50000000", "2538.74000000", "141.87970000", 1749475139999, "360217.82300500", 622, "122.85590000", "311919.11645800", "0"], [1749475140000, "2538.73000000", "2540.40000000", "2538.72000000", "2540.22000000", "496.24280000", 1749475199999, "1260229.63016400", 993, "295.77780000", "751122.04858200", "0"], [1749475200000, "2540.22000000", "2541.55000000", "2540.12000000", "2541.54000000", "138.55060000", 1749475259999, "352049.30059800", 852, "75.48820000", "191810.88321800", "0"], [1749475260000, "2541.55000000", "2542.73000000", "2541.55000000", "2542.72000000", "339.84130000", 1749475319999, "864008.99630200", 878, "110.37620000", "280609.43574700", "0"], [1749475320000, "2542.72000000", "2544.00000000", "2542.72000000", "2544.00000000", "136.77970000", 1749475379999, "347887.73435100", 1147, "100.32930000", "255172.67899200", "0"], [1749475380000, "2543.99000000", "2545.00000000", "2543.63000000", "2544.48000000", "225.84620000", 1749475439999, "574650.93686500", 1770, "138.05480000", "351272.73423400", "0"], [1749475440000, "2544.49000000", "2544.49000000", "2541.06000000", "2541.07000000", "127.99000000", 1749475499999, "325474.73617500", 2059, "32.89950000", "83667.96415900", "0"], [1749475500000, "2541.06000000", "2542.59000000", "2540.10000000", "2541.51000000", "299.97370000", 1749475559999, "762262.42655500", 2230, "111.05090000", "282185.99269800", "0"], [1749475560000, "2541.50000000", "2542.30000000", "2541.50000000", "2542.10000000", "152.10470000", 1749475619999, "386648.19896900", 597, "72.32240000", "183833.81233000", "0"], [1749475620000, "2542.10000000", "2542.12000000", "2540.09000000", "2540.99000000", "950.51980000", 1749475679999, "2415581.77785900", 1216, "326.21460000", "828888.86885400", "0"], [1749475680000, "2540.99000000", "2540.99000000", "2539.51000000", "2539.51000000", "255.66400000", 1749475739999, "649385.16493400", 998, "66.36410000", "168569.66621000", "0"], [1749475740000, "2539.51000000", "2539.51000000", "2535.77000000", "2536.50000000", "1089.78160000", 1749475799999, "2765022.32276800", 2717, "323.20670000", "819849.28949300", "0"], [1749475800000, "2536.51000000", "2539.58000000", "2536.41000000", "2539.42000000", "866.13270000", 1749475859999, "2198217.64610600", 3391, "506.53410000", "1285545.79625400", "0"], [1749475860000, "2539.40000000", "2540.12000000", "2536.64000000", "2537.67000000", "437.32860000", 1749475919999, "1110217.79570900", 3442, "151.80100000", "385335.83677500", "0"], [1749475920000, "2537.67000000", "2539.80000000", "2537.67000000", "2539.59000000", "554.89250000", 1749475979999, "1408705.24087800", 3464, "318.73460000", "809172.26414800", "0"], [1749475980000, "2539.59000000", "2541.81000000", "2539.59000000", "2540.90000000", "713.41090000", 1749476039999, "1812752.37156900", 2961, "364.87440000", "927078.63506400", "0"], [1749476040000, "2540.91000000", "2542.34000000", "2539.85000000", "2540.39000000", "287.62640000", 1749476099999, "730840.21300200", 2447, "152.92850000", "388592.00723300", "0"], [1749476100000, "2540.39000000", "2540.40000000", "2536.58000000", "2536.58000000", "886.06680000", 1749476159999, "2249054.57565700", 3236, "101.68610000", "258100.20368500", "0"], [1749476160000, "2536.56000000", "2536.56000000", "2531.54000000", "2533.15000000", "886.05710000", 1749476219999, "2244536.52863200", 5782, "386.61170000", "979175.68907700", "0"], [1749476220000, "2533.15000000", "2534.53000000", "2532.20000000", "2533.46000000", "470.09320000", 1749476279999, "1190902.40090600", 3213, "305.28060000", "773347.40665800", "0"], [1749476280000, "2533.47000000", "2534.22000000", "2525.99000000", "2526.30000000", "2076.43640000", 1749476339999, "5250673.68319500", 7664, "827.33530000", "2092028.69121300", "0"], [1749476340000, "2526.30000000", "2527.13000000", "2520.32000000", "2525.21000000", "1721.87630000", 1749476399999, "4344868.06528700", 8108, "715.83150000", "1806295.70922300", "0"], [1749476400000, "2525.20000000", "2530.74000000", "2525.16000000", "2530.02000000", "958.44480000", 1749476459999, "2424321.77931900", 5056, "698.72660000", "1767411.00418400", "0"], [1749476460000, "2530.02000000", "2531.65000000", "2528.20000000", "2528.93000000", "376.87780000", 1749476519999, "953496.70302300", 3826, "201.71980000", "510378.25367600", "0"], [1749476520000, "2528.93000000", "2532.77000000", "2528.52000000", "2531.63000000", "485.63820000", 1749476579999, "1228838.85923200", 3377, "243.63760000", "616458.09842700", "0"], [1749476580000, "2531.62000000", "2531.62000000", "2529.18000000", "2529.46000000", "357.24630000", 1749476639999, "904050.62015800", 2988, "212.99010000", "538958.89520400", "0"], [1749476640000, "2529.45000000", "2531.62000000", "2529.45000000", "2531.59000000", "168.28710000", 1749476699999, "425857.19879200", 1464, "123.57500000", "312698.67676900", "0"], [1749476700000, "2531.59000000", "2532.50000000", "2528.79000000", "2529.90000000", "707.08430000", 1749476759999, "1789660.20605900", 2863, "370.10940000", "936878.18670100", "0"], [1749476760000, "2529.90000000", "2531.49000000", "2526.18000000", "2527.50000000", "495.44900000", 1749476819999, "1253300.06627100", 4301, "313.27920000", "792620.66848300", "0"], [1749476820000, "2527.49000000", "2529.27000000", "2527.40000000", "2527.46000000", "953.62870000", 1749476879999, "2411114.67016400", 3436, "201.77320000", "510139.34165800", "0"], [1749476880000, "2527.47000000", "2528.80000000", "2525.50000000", "2527.49000000", "627.49200000", 1749476939999, "1585877.72201800", 3282, "238.40350000", "602506.70541900", "0"], [1749476940000, "2527.49000000", "2527.50000000", "2524.86000000", "2527.00000000", "417.33060000", 1749476999999, "1054124.21980300", 3157, "127.18780000", "321308.52853700", "0"], [1749477000000, "2527.00000000", "2527.30000000", "2524.49000000", "2524.98000000", "358.05000000", 1749477059999, "904267.45687100", 2438, "141.92900000", "358447.13579200", "0"], [1749477060000, "2524.99000000", "2525.97000000", "2524.64000000", "2525.33000000", "439.23230000", 1749477119999, "1109198.23326200", 2601, "267.10250000", "674526.42174100", "0"], [1749477120000, "2525.34000000", "2525.76000000", "2522.62000000", "2522.89000000", "398.03340000", 1749477179999, "1004501.58371900", 3421, "130.26310000", "328748.64322200", "0"], [1749477180000, "2522.89000000", "2524.78000000", "2521.18000000", "2522.00000000", "442.93680000", 1749477239999, "1117601.34481400", 3254, "176.50280000", "445429.69380600", "0"], [1749477240000, "2521.99000000", "2522.19000000", "2517.25000000", "2520.00000000", "1363.68690000", 1749477299999, "3435691.07074900", 4946, "371.28810000", "935262.22090200", "0"], [1749477300000, "2519.99000000", "2520.00000000", "2509.94000000", "2511.76000000", "2457.24890000", 1749477359999, "6173665.64192500", 10194, "941.43120000", "2365126.70669700", "0"], [1749477360000, "2511.75000000", "2516.49000000", "2511.19000000", "2516.49000000", "1095.09320000", 1749477419999, "2752268.01491100", 4826, "843.11610000", "2118956.00533100", "0"], [1749477420000, "2516.50000000", "2518.61000000", "2516.00000000", "2516.45000000", "643.31540000", 1749477479999, "1619601.69478400", 5212, "426.69320000", "1074289.87255200", "0"], [1749477480000, "2516.45000000", "2519.17000000", "2516.26000000", "2517.86000000", "321.60720000", 1749477539999, "809868.86528800", 2650, "267.45220000", "673506.10060800", "0"], [1749477540000, "2517.86000000", "2519.28000000", "2517.32000000", "2517.36000000", "188.64670000", 1749477599999, "475033.05042700", 2316, "94.15250000", "237078.26106100", "0"], [1749477600000, "2517.30000000", "2521.43000000", "2517.20000000", "2521.43000000", "848.43610000", 1749477659999, "2137832.19677600", 4961, "537.53970000", "1354439.90401000", "0"], [1749477660000, "2521.43000000", "2522.12000000", "2520.10000000", "2521.00000000", "534.58660000", 1749477719999, "1347730.19527800", 4232, "193.26870000", "487243.12245500", "0"], [1749477720000, "2520.99000000", "2522.82000000", "2520.00000000", "2521.16000000", "1025.65180000", 1749477779999, "2586092.58590300", 4018, "681.05030000", "1717294.53628500", "0"], [1749477780000, "2521.15000000", "2521.75000000", "2519.35000000", "2521.12000000", "465.24870000", 1749477839999, "1172713.74055300", 3227, "227.50060000", "573361.66980600", "0"], [1749477840000, "2521.12000000", "2521.70000000", "2518.36000000", "2518.87000000", "511.76720000", 1749477899999, "1289347.37100600", 2720, "97.33480000", "245287.12159400", "0"], [1749477900000, "2518.87000000", "2521.21000000", "2518.86000000", "2520.32000000", "340.95350000", 1749477959999, "859293.13560400", 2578, "225.17590000", "567504.07560100", "0"], [1749477960000, "2520.32000000", "2520.33000000", "2518.86000000", "2519.67000000", "132.86110000", 1749478019999, "334748.03668800", 2064, "67.92430000", "171135.62138700", "0"], [1749478020000, "2519.66000000", "2519.66000000", "2514.46000000", "2515.14000000", "421.32120000", 1749478079999, "1060359.77696700", 4466, "160.17490000", "403119.60803300", "0"], [1749478080000, "2515.13000000", "2519.18000000", "2514.64000000", "2519.18000000", "459.43420000", 1749478139999, "1156349.20740600", 3952, "330.51100000", "831938.78735400", "0"], [1749478140000, "2519.18000000", "2522.28000000", "2518.50000000", "2521.20000000", "652.80440000", 1749478199999, "1644887.84874200", 3701, "542.93300000", "1367995.58378400", "0"], [1749478200000, "2521.20000000", "2523.88000000", "2520.36000000", "2522.33000000", "456.31880000", 1749478259999, "1151191.45770000", 2564, "387.55580000", "977710.37638600", "0"], [1749478260000, "2522.34000000", "2524.98000000", "2522.11000000", "2524.98000000", "351.15880000", 1749478319999, "886336.28606700", 3661, "280.24420000", "707344.84471500", "0"], [1749478320000, "2524.97000000", "2528.57000000", "2524.97000000", "2527.46000000", "907.00650000", 1749478379999, "2292200.53954600", 4528, "669.63380000", "1692327.93875700", "0"], [1749478380000, "2527.46000000", "2529.90000000", "2527.06000000", "2529.10000000", "525.42300000", 1749478439999, "1328755.33707500", 2865, "321.02070000", "811843.41367600", "0"], [1749478440000, "2529.11000000", "2529.80000000", "2528.19000000", "2528.21000000", "311.19650000", 1749478499999, "787090.00692900", 1635, "143.15230000", "362100.34059900", "0"], [1749478500000, "2528.21000000", "2529.09000000", "2526.03000000", "2526.36000000", "589.17950000", 1749478559999, "1489093.83025900", 2123, "252.93020000", "639320.83208600", "0"], [1749478560000, "2526.37000000", "2527.49000000", "2525.45000000", "2526.76000000", "188.08680000", 1749478619999, "475174.35995400", 2494, "70.05210000", "176987.21827200", "0"], [1749478620000, "2526.76000000", "2528.88000000", "2525.87000000", "2528.18000000", "79.45040000", 1749478679999, "200806.91871800", 2623, "45.38900000", "114731.57381100", "0"], [1749478680000, "2528.18000000", "2528.18000000", "2526.27000000", "2526.76000000", "146.56740000", 1749478739999, "370389.12425700", 2460, "58.33430000", "147409.68623900", "0"], [1749478740000, "2526.75000000", "2528.26000000", "2526.75000000", "2527.81000000", "157.45470000", 1749478799999, "397996.49208600", 1070, "62.56100000", "158121.72547700", "0"], [1749478800000, "2527.80000000", "2528.27000000", "2526.78000000", "2528.01000000", "115.39290000", 1749478859999, "291663.06078600", 1523, "49.90120000", "126136.70159900", "0"], [1749478860000, "2528.01000000", "2529.41000000", "2527.99000000", "2529.02000000", "240.69110000", 1749478919999, "608605.75265400", 2010, "199.72950000", "505023.77518800", "0"], [1749478920000, "2529.03000000", "2531.08000000", "2528.50000000", "2531.01000000", "219.98900000", 1749478979999, "556540.65891400", 2187, "171.97970000", "435103.87844700", "0"], [1749478980000, "2531.00000000", "2533.22000000", "2530.90000000", "2533.07000000", "467.75080000", 1749479039999, "1184383.33619300", 3566, "315.70670000", "799363.74988300", "0"], [1749479040000, "2533.08000000", "2534.67000000", "2532.00000000", "2533.58000000", "433.40210000", 1749479099999, "1098023.06241700", 2374, "249.33330000", "631698.51446300", "0"], [1749479100000, "2533.58000000", "2533.58000000", "2531.36000000", "2532.55000000", "267.97450000", 1749479159999, "678592.46857000", 2390, "105.43350000", "266999.12433600", "0"], [1749479160000, "2532.55000000", "2532.56000000", "2529.57000000", "2529.57000000", "426.13830000", 1749479219999, "1078518.65336400", 1929, "185.82990000", "470341.77256800", "0"], [1749479220000, "2529.57000000", "2531.14000000", "2529.20000000", "2531.13000000", "101.58380000", 1749479279999, "257002.30515800", 1501, "61.68060000", "156050.57575700", "0"], [1749479280000, "2531.13000000", "2532.89000000", "2530.01000000", "2531.43000000", "167.50270000", 1749479339999, "423987.79572300", 1918, "100.44720000", "254253.77057700", "0"], [1749479340000, "2531.42000000", "2532.18000000", "2530.54000000", "2530.54000000", "197.58060000", 1749479399999, "500178.00946800", 1221, "116.04900000", "293791.76187900", "0"], [1749479400000, "2530.54000000", "2532.99000000", "2530.54000000", "2532.94000000", "189.67650000", 1749479459999, "480165.23052900", 1656, "112.61490000", "285113.18586300", "0"], [1749479460000, "2532.94000000", "2535.84000000", "2532.93000000", "2534.01000000", "354.41150000", 1749479519999, "898355.97571100", 3855, "258.12640000", "654297.28470300", "0"], [1749479520000, "2534.00000000", "2538.67000000", "2533.81000000", "2536.36000000", "900.36870000", 1749479579999, "2283948.87070400", 4023, "483.65450000", "1226997.38566400", "0"], [1749479580000, "2536.37000000", "2537.50000000", "2533.73000000", "2534.50000000", "350.44170000", 1749479639999, "888505.71891700", 2737, "209.31930000", "530620.23313700", "0"], [1749479640000, "2534.50000000", "2537.35000000", "2533.68000000", "2536.80000000", "235.68380000", 1749479699999, "597618.75332900", 2550, "175.78460000", "445728.89541100", "0"], [1749479700000, "2536.81000000", "2538.99000000", "2535.68000000", "2538.04000000", "257.59260000", 1749479759999, "653540.92872200", 2797, "152.09840000", "385884.31613500", "0"], [1749479760000, "2538.04000000", "2539.00000000", "2537.50000000", "2538.18000000", "436.64980000", 1749479819999, "1108440.13643000", 2956, "237.37670000", "602585.50258200", "0"], [1749479820000, "2538.17000000", "2538.19000000", "2535.78000000", "2536.40000000", "215.20090000", 1749479879999, "545876.31901100", 2034, "62.91580000", "159587.06295900", "0"], [1749479880000, "2536.39000000", "2537.00000000", "2534.32000000", "2535.25000000", "171.31830000", 1749479939999, "434347.22778000", 2583, "84.16770000", "213415.69601500", "0"], [1749479940000, "2535.26000000", "2536.86000000", "2534.75000000", "2536.85000000", "124.74090000", 1749479999999, "316342.19099200", 1756, "100.02070000", "253662.22261400", "0"], [1749480000000, "2536.86000000", "2536.86000000", "2534.38000000", "2534.88000000", "304.40840000", 1749480059999, "771808.26666100", 2576, "51.15980000", "129721.35200800", "0"], [1749480060000, "2534.89000000", "2538.20000000", "2534.70000000", "2536.43000000", "205.48850000", 1749480119999, "521262.87266200", 2509, "100.11740000", "253991.55118600", "0"], [1749480120000, "2536.43000000", "2537.68000000", "2535.12000000", "2537.68000000", "171.58530000", 1749480179999, "435164.40670700", 2227, "127.44950000", "323218.11676900", "0"], [1749480180000, "2537.68000000", "2538.00000000", "2535.66000000", "2535.96000000", "181.21090000", 1749480239999, "459728.31935500", 1858, "47.15600000", "119640.50982600", "0"], [1749480240000, "2535.97000000", "2537.01000000", "2535.88000000", "2536.09000000", "140.72860000", 1749480299999, "356981.79205500", 1333, "34.21240000", "86779.16097600", "0"], [1749480300000, "2536.08000000", "2537.00000000", "2533.30000000", "2534.39000000", "201.14680000", 1749480359999, "509910.84089800", 3025, "43.12010000", "109315.81540200", "0"], [1749480360000, "2534.39000000", "2534.39000000", "2531.03000000", "2532.22000000", "486.05710000", 1749480419999, "1230970.15145100", 3688, "94.26060000", "238710.04529600", "0"], [1749480420000, "2532.23000000", "2535.40000000", "2531.20000000", "2535.26000000", "118.43910000", 1749480479999, "300056.43659800", 1901, "79.81410000", "202222.42205300", "0"], [1749480480000, "2535.25000000", "2538.20000000", "2535.25000000", "2537.28000000", "455.48770000", 1749480539999, "1155197.53280900", 3536, "353.37640000", "896189.63883600", "0"], [1749480540000, "2537.27000000", "2539.70000000", "2532.73000000", "2532.93000000", "920.15000000", 1749480599999, "2334695.63464000", 5547, "509.37890000", "1293047.91898400", "0"], [1749480600000, "2532.92000000", "2533.21000000", "2530.31000000", "2530.31000000", "396.75080000", 1749480659999, "1004530.06853600", 4172, "211.23370000", "534825.48194000", "0"], [1749480660000, "2530.31000000", "2530.40000000", "2527.77000000", "2528.70000000", "620.23470000", 1749480719999, "1568789.57039300", 4600, "125.50810000", "317382.45404600", "0"], [1749480720000, "2528.69000000", "2530.61000000", "2527.05000000", "2530.29000000", "410.52740000", 1749480779999, "1038146.02841700", 3159, "239.62450000", "606056.03504000", "0"], [1749480780000, "2530.30000000", "2531.48000000", "2530.29000000", "2530.31000000", "165.66770000", 1749480839999, "419272.12964800", 1904, "78.11700000", "197696.36703900", "0"], [1749480840000, "2530.30000000", "2530.30000000", "2527.52000000", "2527.79000000", "154.33550000", 1749480899999, "390258.83375900", 1992, "41.24820000", "104315.97541800", "0"], [1749480900000, "2527.80000000", "2530.40000000", "2527.26000000", "2530.40000000", "306.84730000", 1749480959999, "775885.05960800", 1708, "274.37930000", "693796.41129100", "0"], [1749480960000, "2530.39000000", "2530.52000000", "2530.10000000", "2530.28000000", "86.39440000", 1749481019999, "218600.41024300", 717, "19.16940000", "48505.84373300", "0"], [1749481020000, "2530.28000000", "2530.40000000", "2529.77000000", "2530.21000000", "59.49720000", 1749481079999, "150537.41516600", 838, "22.29880000", "56419.48436500", "0"], [1749481080000, "2530.21000000", "2530.21000000", "2529.39000000", "2530.00000000", "43.74770000", 1749481139999, "110672.16716600", 652, "30.48430000", "77117.58274700", "0"], [1749481140000, "2530.00000000", "2530.80000000", "2529.82000000", "2530.79000000", "94.27650000", 1749481199999, "238552.57201200", 908, "70.88000000", "179354.18860400", "0"], [1749481200000, "2530.80000000", "2531.62000000", "2530.01000000", "2530.61000000", "138.95860000", 1749481259999, "351689.66181600", 2579, "64.77890000", "163946.14918000", "0"], [1749481260000, "2530.61000000", "2531.29000000", "2529.80000000", "2531.11000000", "151.76140000", 1749481319999, "384039.43754000", 2476, "88.15420000", "223078.69349700", "0"], [1749481320000, "2531.10000000", "2534.20000000", "2531.01000000", "2533.19000000", "577.78900000", 1749481379999, "1463028.33720500", 3137, "386.39050000", "978320.16125100", "0"], [1749481380000, "2533.19000000", "2535.22000000", "2533.19000000", "2534.33000000", "490.84670000", 1749481439999, "1244181.35595100", 1738, "120.69440000", "305865.50546600", "0"], [1749481440000, "2534.33000000", "2535.51000000", "2534.33000000", "2535.50000000", "111.57190000", 1749481499999, "282829.90878700", 845, "102.24130000", "259174.96733600", "0"], [1749481500000, "2535.51000000", "2536.59000000", "2534.64000000", "2536.19000000", "114.21520000", 1749481559999, "289595.14421600", 1797, "76.15820000", "193106.71167800", "0"], [1749481560000, "2536.19000000", "2537.00000000", "2536.19000000", "2536.80000000", "250.80030000", 1749481619999, "636167.25513700", 2267, "195.84920000", "496779.65839200", "0"], [1749481620000, "2536.80000000", "2537.48000000", "2536.52000000", "2537.13000000", "115.65100000", 1749481679999, "293415.34593000", 1444, "73.36400000", "186128.31419900", "0"], [1749481680000, "2537.14000000", "2537.14000000", "2535.13000000", "2535.34000000", "251.24820000", 1749481739999, "637175.50300500", 1994, "112.02840000", "284115.35114000", "0"], [1749481740000, "2535.34000000", "2535.60000000", "2534.67000000", "2535.59000000", "177.05630000", 1749481799999, "448854.30480400", 1297, "91.80420000", "232741.19059300", "0"], [1749481800000, "2535.60000000", "2536.19000000", "2534.86000000", "2535.38000000", "352.15310000", 1749481859999, "892814.95766400", 1518, "239.09470000", "606142.10123200", "0"], [1749481860000, "2535.39000000", "2540.35000000", "2535.39000000", "2539.09000000", "974.45360000", 1749481919999, "2473642.98710300", 4370, "699.22360000", "1774713.90949400", "0"], [1749481920000, "2539.09000000", "2541.30000000", "2538.36000000", "2541.30000000", "228.57340000", 1749481979999, "580511.01425000", 2401, "155.82070000", "395734.86345700", "0"], [1749481980000, "2541.31000000", "2542.67000000", "2538.13000000", "2540.10000000", "808.55850000", 1749482039999, "2054347.52472300", 5059, "350.68350000", "891029.36083300", "0"], [1749482040000, "2540.11000000", "2541.96000000", "2539.30000000", "2539.58000000", "320.40440000", 1749482099999, "814044.69095300", 3443, "130.08040000", "330500.15081000", "0"], [1749482100000, "2539.58000000", "2540.50000000", "2538.50000000", "2539.81000000", "770.37170000", 1749482159999, "1956665.75736200", 3293, "177.13960000", "449884.79473900", "0"], [1749482160000, "2539.82000000", "2539.82000000", "2535.78000000", "2537.67000000", "774.21260000", 1749482219999, "1964306.21574200", 3871, "193.71170000", "491450.58968800", "0"], [1749482220000, "2537.67000000", "2538.70000000", "2537.57000000", "2538.26000000", "242.56940000", 1749482279999, "615722.67945200", 2271, "82.14610000", "208505.85192100", "0"], [1749482280000, "2538.27000000", "2538.60000000", "2537.60000000", "2538.21000000", "94.94230000", 1749482339999, "240983.74663200", 1514, "62.65000000", "159019.24797600", "0"], [1749482340000, "2538.20000000", "2538.32000000", "2535.92000000", "2536.42000000", "121.97620000", 1749482399999, "309426.88824700", 2168, "49.77890000", "126280.37334500", "0"], [1749482400000, "2536.42000000", "2537.29000000", "2535.81000000", "2535.89000000", "99.59170000", 1749482459999, "252617.23504400", 1685, "75.68150000", "191969.68231700", "0"], [1749482460000, "2535.89000000", "2538.47000000", "2535.65000000", "2536.30000000", "305.63280000", 1749482519999, "775505.40590700", 3120, "162.47490000", "412290.03616300", "0"], [1749482520000, "2536.29000000", "2538.94000000", "2535.13000000", "2538.78000000", "345.46560000", 1749482579999, "876619.57956400", 3101, "220.46480000", "559490.50060300", "0"], [1749482580000, "2538.79000000", "2539.26000000", "2538.00000000", "2538.01000000", "294.57160000", 1749482639999, "747916.38456100", 1462, "99.87770000", "253571.41308800", "0"], [1749482640000, "2538.01000000", "2539.20000000", "2538.01000000", "2539.01000000", "145.89250000", 1749482699999, "370375.96038200", 808, "137.54290000", "349177.48976200", "0"], [1749482700000, "2539.01000000", "2539.28000000", "2538.68000000", "2539.01000000", "84.15260000", 1749482759999, "213672.81823100", 870, "54.67940000", "138837.29038300", "0"], [1749482760000, "2539.00000000", "2539.70000000", "2537.40000000", "2537.40000000", "152.89330000", 1749482819999, "388171.58781400", 1433, "81.35700000", "206571.90396300", "0"], [1749482820000, "2537.41000000", "2540.13000000", "2537.41000000", "2540.10000000", "236.43960000", 1749482879999, "600382.51559800", 2092, "186.66680000", "473974.22034300", "0"], [1749482880000, "2540.10000000", "2542.33000000", "2540.10000000", "2541.56000000", "487.87810000", 1749482939999, "1240038.78956900", 2314, "313.52980000", "796868.59320000", "0"], [1749482940000, "2541.57000000", "2541.84000000", "2540.80000000", "2541.72000000", "180.66020000", 1749482999999, "459096.81061000", 1279, "115.66310000", "293918.53627600", "0"], [1749483000000, "2541.72000000", "2541.80000000", "2541.40000000", "2541.79000000", "157.77610000", 1749483059999, "401009.94754000", 622, "136.94450000", "348062.74401900", "0"], [1749483060000, "2541.80000000", "2542.72000000", "2541.21000000", "2542.32000000", "243.48800000", 1749483119999, "618920.50251600", 1667, "150.25450000", "381917.41230800", "0"], [1749483120000, "2542.33000000", "2543.27000000", "2539.20000000", "2541.66000000", "276.40050000", 1749483179999, "702483.23145200", 3606, "146.75140000", "372966.28688800", "0"], [1749483180000, "2541.67000000", "2541.80000000", "2540.25000000", "2540.26000000", "69.34370000", 1749483239999, "176193.23787400", 1787, "25.61660000", "65087.91684600", "0"], [1749483240000, "2540.25000000", "2541.19000000", "2539.69000000", "2539.90000000", "131.07520000", 1749483299999, "332969.34185600", 1604, "66.89090000", "169920.78413200", "0"], [1749483300000, "2539.90000000", "2539.90000000", "2537.68000000", "2538.60000000", "380.34750000", 1749483359999, "965610.45467400", 2427, "85.14220000", "216134.91619400", "0"], [1749483360000, "2538.61000000", "2538.61000000", "2536.01000000", "2536.19000000", "244.37250000", 1749483419999, "620017.27312400", 1423, "68.07870000", "172750.53198100", "0"], [1749483420000, "2536.19000000", "2538.18000000", "2535.55000000", "2537.11000000", "252.40770000", 1749483479999, "640344.62002000", 1808, "139.47640000", "353763.67318300", "0"], [1749483480000, "2537.10000000", "2537.10000000", "2535.70000000", "2536.19000000", "292.56540000", 1749483539999, "741989.11765100", 1460, "202.12570000", "512630.20062700", "0"], [1749483540000, "2536.19000000", "2537.68000000", "2536.19000000", "2537.58000000", "73.96510000", 1749483599999, "187643.96687900", 1444, "56.02960000", "142139.89024800", "0"], [1749483600000, "2537.57000000", "2537.68000000", "2536.54000000", "2536.99000000", "63.58160000", 1749483659999, "161313.54801300", 1116, "24.25150000", "61526.96033900", "0"], [1749483660000, "2536.98000000", "2538.69000000", "2536.98000000", "2538.30000000", "63.70630000", 1749483719999, "161696.12435600", 921, "33.22070000", "84311.91923300", "0"], [1749483720000, "2538.31000000", "2538.31000000", "2536.68000000", "2536.81000000", "68.51060000", 1749483779999, "173837.16266400", 1256, "22.71770000", "57641.92096400", "0"], [1749483780000, "2536.82000000", "2537.50000000", "2536.70000000", "2537.50000000", "136.27580000", 1749483839999, "345748.96511800", 1400, "90.38830000", "229323.90909600", "0"], [1749483840000, "2537.50000000", "2538.00000000", "2537.03000000", "2537.69000000", "37.40750000", 1749483899999, "94917.52226300", 936, "22.42500000", "56902.00330400", "0"], [1749483900000, "2537.69000000", "2539.29000000", "2537.69000000", "2539.09000000", "125.58220000", 1749483959999, "318800.27658900", 1603, "82.67260000", "209861.60612300", "0"], [1749483960000, "2539.09000000", "2539.30000000", "2538.53000000", "2538.71000000", "63.13760000", 1749484019999, "160300.02206300", 901, "36.88130000", "93637.80467600", "0"], [1749484020000, "2538.70000000", "2539.30000000", "2537.87000000", "2539.30000000", "106.65170000", 1749484079999, "270727.27763500", 1189, "67.56360000", "171504.73176200", "0"], [1749484080000, "2539.30000000", "2540.70000000", "2538.70000000", "2538.71000000", "155.54120000", 1749484139999, "395040.28218000", 1624, "110.91950000", "281714.33737900", "0"], [1749484140000, "2538.70000000", "2540.76000000", "2538.70000000", "2540.75000000", "74.33330000", 1749484199999, "188803.16072500", 1539, "61.53960000", "156311.18396700", "0"], [1749484200000, "2540.75000000", "2541.60000000", "2540.70000000", "2541.10000000", "391.42660000", 1749484259999, "994628.34887700", 1230, "315.06750000", "800587.85820900", "0"], [1749484260000, "2541.11000000", "2541.58000000", "2538.88000000", "2538.88000000", "162.44170000", 1749484319999, "412747.42744100", 1182, "44.83850000", "113914.28870800", "0"], [1749484320000, "2538.89000000", "2539.30000000", "2538.30000000", "2538.88000000", "73.79340000", 1749484379999, "187345.46697100", 1474, "54.36690000", "138025.29267100", "0"], [1749484380000, "2538.88000000", "2539.45000000", "2538.81000000", "2538.82000000", "70.53860000", 1749484439999, "179100.22800000", 825, "40.12830000", "101888.77499600", "0"], [1749484440000, "2538.82000000", "2539.40000000", "2538.82000000", "2539.39000000", "141.69010000", 1749484499999, "359752.11347700", 437, "119.24740000", "302769.62838500", "0"], [1749484500000, "2539.40000000", "2540.19000000", "2538.71000000", "2538.71000000", "41.52440000", 1749484559999, "105443.08344800", 951, "23.76990000", "60360.38992500", "0"], [1749484560000, "2538.72000000", "2538.88000000", "2537.21000000", "2537.87000000", "191.25370000", 1749484619999, "485329.84561700", 1241, "83.12870000", "210945.05577400", "0"], [1749484620000, "2537.88000000", "2537.88000000", "2535.85000000", "2536.40000000", "240.78460000", 1749484679999, "610718.65044600", 1261, "144.73820000", "367068.20004000", "0"], [1749484680000, "2536.40000000", "2536.61000000", "2535.00000000", "2535.00000000", "200.54650000", 1749484739999, "508555.86078300", 1174, "124.77630000", "316408.26438100", "0"], [1749484740000, "2535.00000000", "2535.00000000", "2533.99000000", "2534.11000000", "239.56630000", 1749484799999, "607159.59732400", 827, "66.97390000", "169743.21859800", "0"], [1749484800000, "2534.11000000", "2535.30000000", "2534.10000000", "2535.12000000", "326.33570000", 1749484859999, "827168.74241300", 897, "251.11520000", "636488.34258900", "0"], [1749484860000, "2535.12000000", "2535.66000000", "2534.69000000", "2535.65000000", "88.97140000", 1749484919999, "225562.47462300", 955, "36.23000000", "91849.14175900", "0"], [1749484920000, "2535.64000000", "2536.45000000", "2535.13000000", "2536.45000000", "188.66640000", 1749484979999, "478430.92363200", 923, "125.44710000", "318129.06596500", "0"], [1749484980000, "2536.44000000", "2538.49000000", "2536.44000000", "2537.19000000", "189.75550000", 1749485039999, "481515.31345900", 1521, "105.53850000", "267801.72884400", "0"], [1749485040000, "2537.19000000", "2539.99000000", "2537.04000000", "2539.98000000", "166.08840000", 1749485099999, "421612.20767100", 1684, "151.78540000", "385310.08999000", "0"], [1749485100000, "2539.99000000", "2540.40000000", "2539.77000000", "2539.77000000", "143.85780000", 1749485159999, "365401.45731600", 1069, "88.68570000", "225262.23138800", "0"], [1749485160000, "2539.78000000", "2539.78000000", "2538.02000000", "2538.65000000", "138.41350000", 1749485219999, "351439.95497800", 1589, "20.15270000", "51162.52112700", "0"], [1749485220000, "2538.64000000", "2540.30000000", "2538.64000000", "2540.08000000", "85.56330000", 1749485279999, "217307.09478900", 1008, "54.69050000", "138886.07583600", "0"], [1749485280000, "2540.09000000", "2540.18000000", "2537.55000000", "2537.89000000", "273.51680000", 1749485339999, "694412.25604500", 1530, "33.49920000", "85025.52664500", "0"], [1749485340000, "2537.89000000", "2539.20000000", "2537.00000000", "2538.78000000", "134.37360000", 1749485399999, "341095.36592500", 1951, "53.88500000", "136768.60579100", "0"], [1749485400000, "2538.79000000", "2539.43000000", "2538.78000000", "2539.42000000", "62.44120000", 1749485459999, "158543.91923300", 678, "43.22800000", "109759.27809400", "0"], [1749485460000, "2539.43000000", "2540.00000000", "2539.43000000", "2540.00000000", "48.03330000", 1749485519999, "121989.14182400", 473, "35.54870000", "90282.67000100", "0"], [1749485520000, "2540.00000000", "2540.42000000", "2539.69000000", "2540.10000000", "259.72960000", 1749485579999, "659739.20498400", 1340, "153.74190000", "390518.47939600", "0"], [1749485580000, "2540.11000000", "2540.11000000", "2538.00000000", "2539.81000000", "164.51830000", 1749485639999, "417715.02790500", 1602, "73.40760000", "186340.47172100", "0"], [1749485640000, "2539.81000000", "2542.71000000", "2539.81000000", "2542.60000000", "322.18830000", 1749485699999, "818922.57959800", 1646, "256.44000000", "651767.89863800", "0"], [1749485700000, "2542.60000000", "2546.00000000", "2542.59000000", "2545.96000000", "825.97530000", 1749485759999, "2101898.61791500", 3285, "624.07930000", "1587996.14523000", "0"], [1749485760000, "2545.95000000", "2554.44000000", "2544.81000000", "2544.92000000", "4008.70670000", 1749485819999, "10223256.58259800", 13000, "2387.36790000", "6088124.37051900", "0"], [1749485820000, "2544.92000000", "2547.49000000", "2541.83000000", "2547.49000000", "889.24880000", 1749485879999, "2262695.39069500", 5506, "511.81700000", "1302348.20624100", "0"], [1749485880000, "2547.49000000", "2552.21000000", "2547.48000000", "2552.20000000", "1100.26110000", 1749485939999, "2805326.57521500", 4008, "639.05470000", "1629307.03879700", "0"], [1749485940000, "2552.21000000", "2555.46000000", "2552.21000000", "2552.88000000", "1314.66740000", 1749485999999, "3357896.52104900", 6176, "838.96970000", "2142893.74681900", "0"], [1749486000000, "2552.88000000", "2552.94000000", "2550.00000000", "2551.94000000", "656.57980000", 1749486059999, "1674881.51243800", 3698, "278.64850000", "710718.89260800", "0"], [1749486060000, "2551.95000000", "2553.77000000", "2550.45000000", "2553.75000000", "338.92930000", 1749486119999, "865041.77246100", 4112, "172.15710000", "439380.55460000", "0"], [1749486120000, "2553.76000000", "2555.00000000", "2553.03000000", "2554.52000000", "533.52730000", 1749486179999, "1362755.30992900", 3337, "259.27670000", "662233.54437700", "0"], [1749486180000, "2554.51000000", "2564.94000000", "2554.51000000", "2563.60000000", "3234.23990000", 1749486239999, "8283605.80140400", 13333, "2329.86710000", "5966250.40541000", "0"], [1749486240000, "2563.61000000", "2570.76000000", "2563.60000000", "2566.79000000", "2280.56780000", 1749486299999, "5855987.49534700", 11777, "1434.67440000", "3683852.54856700", "0"], [1749486300000, "2566.79000000", "2569.71000000", "2565.26000000", "2567.98000000", "1355.56220000", 1749486359999, "3480511.15494000", 7062, "478.37350000", "1228283.16739200", "0"], [1749486360000, "2567.95000000", "2567.95000000", "2560.29000000", "2562.51000000", "959.26720000", 1749486419999, "2458533.55191800", 5799, "400.76310000", "1027272.58413600", "0"], [1749486420000, "2562.51000000", "2565.00000000", "2561.37000000", "2564.10000000", "1261.77650000", 1749486479999, "3234877.51887800", 2980, "953.14290000", "2443619.26170000", "0"], [1749486480000, "2564.09000000", "2566.90000000", "2561.94000000", "2566.89000000", "452.17270000", 1749486539999, "1159480.43884700", 3417, "258.47010000", "662887.73366300", "0"], [1749486540000, "2566.90000000", "2568.21000000", "2564.94000000", "2567.34000000", "1534.50630000", 1749486599999, "3938171.95572900", 3519, "925.15530000", "2374536.70679500", "0"], [1749486600000, "2567.34000000", "2570.40000000", "2567.34000000", "2570.00000000", "1024.28660000", 1749486659999, "2631811.72500500", 3868, "519.02260000", "1333542.24056800", "0"], [1749486660000, "2570.01000000", "2573.00000000", "2569.00000000", "2569.85000000", "1022.12490000", 1749486719999, "2627860.56930800", 6736, "450.52520000", "1158521.79275600", "0"], [1749486720000, "2569.84000000", "2569.85000000", "2565.50000000", "2566.15000000", "741.01090000", 1749486779999, "1901915.60764400", 4093, "393.51180000", "1010027.76105000", "0"], [1749486780000, "2566.15000000", "2566.40000000", "2563.76000000", "2564.59000000", "893.91290000", 1749486839999, "2292673.60670500", 4371, "375.48750000", "963019.51447100", "0"], [1749486840000, "2564.59000000", "2565.37000000", "2564.31000000", "2564.91000000", "442.32400000", 1749486899999, "1134507.96326300", 2094, "149.31580000", "382988.17400400", "0"], [1749486900000, "2564.91000000", "2564.91000000", "2562.08000000", "2562.75000000", "254.51720000", 1749486959999, "652416.34553000", 1899, "68.85470000", "176500.26147800", "0"], [1749486960000, "2562.76000000", "2564.77000000", "2562.10000000", "2564.76000000", "258.01280000", 1749487019999, "661350.47699500", 2116, "185.37450000", "475187.61457200", "0"], [1749487020000, "2564.76000000", "2565.22000000", "2564.32000000", "2565.07000000", "181.77780000", 1749487079999, "466209.25981400", 979, "95.93340000", "246041.57596200", "0"], [1749487080000, "2565.07000000", "2565.72000000", "2564.10000000", "2564.24000000", "369.46130000", 1749487139999, "947659.35285900", 2315, "92.60170000", "237494.84150600", "0"], [1749487140000, "2564.25000000", "2566.56000000", "2563.20000000", "2566.55000000", "422.02480000", 1749487199999, "1082562.49399400", 2208, "322.11310000", "826335.52023100", "0"], [1749487200000, "2566.55000000", "2567.39000000", "2566.12000000", "2567.37000000", "427.93570000", 1749487259999, "1098488.93790500", 1936, "316.21840000", "811713.34027700", "0"], [1749487260000, "2567.37000000", "2567.37000000", "2565.20000000", "2566.00000000", "541.59410000", 1749487319999, "1389820.36132000", 1966, "135.69630000", "348157.02689900", "0"], [1749487320000, "2566.00000000", "2569.57000000", "2565.01000000", "2565.89000000", "1088.29940000", 1749487379999, "2793533.03393500", 3959, "488.43580000", "1253897.64755400", "0"], [1749487380000, "2565.90000000", "2567.50000000", "2565.37000000", "2567.49000000", "338.89740000", 1749487439999, "869601.93587800", 1981, "234.18770000", "600938.02331400", "0"], [1749487440000, "2567.49000000", "2568.00000000", "2565.73000000", "2567.96000000", "349.95330000", 1749487499999, "898371.46419300", 2310, "113.87630000", "292338.09887900", "0"], [1749487500000, "2567.96000000", "2568.09000000", "2565.05000000", "2565.05000000", "242.37420000", 1749487559999, "622160.06764300", 2595, "44.65900000", "114633.98577100", "0"], [1749487560000, "2565.04000000", "2567.18000000", "2563.60000000", "2567.11000000", "243.31710000", 1749487619999, "624179.88930900", 2263, "160.71730000", "412280.53807600", "0"], [1749487620000, "2567.10000000", "2568.56000000", "2566.00000000", "2566.01000000", "333.69020000", 1749487679999, "856624.13347500", 1831, "148.05380000", "380151.66942400", "0"], [1749487680000, "2566.01000000", "2566.96000000", "2564.90000000", "2565.70000000", "327.40610000", 1749487739999, "840008.25420300", 2584, "139.83870000", "358751.37709300", "0"], [1749487740000, "2565.69000000", "2566.50000000", "2565.49000000", "2566.00000000", "199.69560000", 1749487799999, "512385.58437500", 1605, "100.17630000", "257028.12835300", "0"], [1749487800000, "2566.00000000", "2570.00000000", "2565.70000000", "2569.85000000", "420.83680000", 1749487859999, "1080546.46235500", 2391, "223.49740000", "574028.94551200", "0"], [1749487860000, "2569.85000000", "2570.00000000", "2567.63000000", "2569.20000000", "427.05720000", 1749487919999, "1097154.68169700", 2215, "143.31530000", "368204.75021500", "0"], [1749487920000, "2569.20000000", "2569.88000000", "2564.50000000", "2564.53000000", "935.96020000", 1749487979999, "2403049.98170600", 5672, "242.96960000", "623778.23492900", "0"], [1749487980000, "2564.53000000", "2565.40000000", "2558.32000000", "2558.60000000", "1160.36060000", 1749488039999, "2971547.01054700", 4710, "205.53760000", "526238.85454400", "0"], [1749488040000, "2558.60000000", "2562.33000000", "2558.50000000", "2560.98000000", "483.65590000", 1749488099999, "1238435.83405100", 2655, "267.81140000", "685859.09918100", "0"], [1749488100000, "2560.98000000", "2562.78000000", "2560.49000000", "2561.35000000", "347.93110000", 1749488159999, "891154.96395500", 2169, "174.49240000", "446947.51095900", "0"], [1749488160000, "2561.36000000", "2561.46000000", "2557.20000000", "2558.99000000", "299.56770000", 1749488219999, "766600.39175300", 2563, "89.66890000", "229401.40575300", "0"], [1749488220000, "2558.99000000", "2560.38000000", "2558.40000000", "2559.88000000", "364.49450000", 1749488279999, "932980.56788700", 2314, "189.69350000", "485553.38389300", "0"], [1749488280000, "2559.89000000", "2560.29000000", "2557.99000000", "2558.21000000", "208.02020000", 1749488339999, "532405.82882200", 1765, "82.89940000", "212133.60383500", "0"], [1749488340000, "2558.21000000", "2559.79000000", "2557.67000000", "2558.10000000", "219.14760000", 1749488399999, "560648.27759900", 1631, "95.74130000", "244942.66177400", "0"], [1749488400000, "2558.09000000", "2559.60000000", "2557.10000000", "2557.10000000", "331.92490000", 1749488459999, "849254.61715600", 2610, "102.07550000", "261157.70963200", "0"], [1749488460000, "2557.11000000", "2558.50000000", "2555.88000000", "2557.78000000", "540.07830000", 1749488519999, "1380984.99245200", 2531, "370.23130000", "946694.07606700", "0"], [1749488520000, "2557.78000000", "2560.61000000", "2557.78000000", "2560.29000000", "497.38210000", 1749488579999, "1273257.11801900", 1734, "224.39050000", "574368.55923500", "0"], [1749488580000, "2560.29000000", "2562.48000000", "2560.10000000", "2562.20000000", "329.66080000", 1749488639999, "844537.80819100", 1095, "148.77720000", "381117.16840600", "0"], [1749488640000, "2562.19000000", "2565.95000000", "2562.19000000", "2565.53000000", "637.64470000", 1749488699999, "1634967.11077300", 1934, "441.18520000", "1131191.20600500", "0"], [1749488700000, "2565.54000000", "2565.54000000", "2564.42000000", "2564.99000000", "136.33390000", 1749488759999, "349657.08397800", 934, "42.97860000", "110225.76163400", "0"], [1749488760000, "2565.00000000", "2566.20000000", "2565.00000000", "2565.79000000", "310.74860000", 1749488819999, "797229.80038100", 1617, "189.61630000", "486446.57818500", "0"], [1749488820000, "2565.80000000", "2567.37000000", "2565.79000000", "2566.66000000", "571.12440000", 1749488879999, "1465907.21739600", 2376, "259.80000000", "666829.82917600", "0"], [1749488880000, "2566.66000000", "2568.00000000", "2566.00000000", "2566.25000000", "749.64490000", 1749488939999, "1924423.89353600", 2693, "508.41200000", "1305215.56041000", "0"], [1749488940000, "2566.30000000", "2568.69000000", "2566.30000000", "2568.59000000", "311.97350000", 1749488999999, "801173.85791800", 2298, "206.25410000", "529652.89558600", "0"], [1749489000000, "2568.59000000", "2570.61000000", "2568.00000000", "2568.01000000", "667.71930000", 1749489059999, "1715576.48940800", 2534, "404.97380000", "1040588.79485100", "0"], [1749489060000, "2568.01000000", "2568.55000000", "2563.98000000", "2564.19000000", "364.06820000", 1749489119999, "934154.83203400", 2905, "92.86390000", "238348.07306600", "0"], [1749489120000, "2564.18000000", "2567.00000000", "2563.99000000", "2567.00000000", "323.46130000", 1749489179999, "829936.57873100", 1310, "224.50840000", "576140.02042200", "0"], [1749489180000, "2566.99000000", "2567.34000000", "2566.30000000", "2566.67000000", "115.67780000", 1749489239999, "296911.32224700", 1375, "86.47170000", "221944.89738300", "0"], [1749489240000, "2566.66000000", "2571.40000000", "2566.45000000", "2569.99000000", "470.77650000", 1749489299999, "1209629.23042800", 2906, "290.30600000", "745911.82966100", "0"], [1749489300000, "2569.99000000", "2572.75000000", "2569.84000000", "2572.02000000", "403.66750000", 1749489359999, "1037999.90535000", 4256, "282.98200000", "727673.35406900", "0"], [1749489360000, "2572.03000000", "2575.00000000", "2569.32000000", "2570.72000000", "1025.07130000", 1749489419999, "2636800.59909700", 5591, "641.79690000", "1651281.33011500", "0"], [1749489420000, "2570.72000000", "2570.72000000", "2569.19000000", "2569.34000000", "214.81740000", 1749489479999, "552026.00190200", 1875, "102.71960000", "263941.38455200", "0"], [1749489480000, "2569.38000000", "2569.67000000", "2568.70000000", "2568.70000000", "349.32580000", 1749489539999, "897460.14316600", 1302, "98.59570000", "253296.96501400", "0"], [1749489540000, "2568.71000000", "2568.99000000", "2565.95000000", "2566.84000000", "414.29620000", 1749489599999, "1063606.01119400", 2170, "74.91110000", "192337.57897000", "0"], [1749489600000, "2566.83000000", "2567.50000000", "2565.30000000", "2567.26000000", "350.83700000", 1749489659999, "900313.11796800", 1921, "91.49740000", "234810.82847900", "0"], [1749489660000, "2567.27000000", "2567.98000000", "2566.19000000", "2567.01000000", "147.68800000", 1749489719999, "379127.11604400", 1631, "65.02500000", "166926.85513000", "0"], [1749489720000, "2567.01000000", "2567.24000000", "2565.51000000", "2565.51000000", "351.03940000", 1749489779999, "901000.74977500", 1638, "207.51930000", "532646.25797900", "0"], [1749489780000, "2565.51000000", "2566.96000000", "2565.00000000", "2566.96000000", "175.43110000", 1749489839999, "450166.24357400", 1393, "68.40550000", "175522.12883500", "0"], [1749489840000, "2566.96000000", "2568.85000000", "2566.96000000", "2568.84000000", "254.80480000", 1749489899999, "654346.78619500", 1363, "194.21080000", "498697.29866900", "0"], [1749489900000, "2568.85000000", "2569.38000000", "2568.49000000", "2569.19000000", "303.36000000", 1749489959999, "779292.22258600", 1543, "56.12970000", "144184.21499200", "0"], [1749489960000, "2569.20000000", "2571.47000000", "2569.20000000", "2569.50000000", "289.53230000", 1749490019999, "744166.62847600", 2515, "184.73670000", "474811.24238000", "0"], [1749490020000, "2569.51000000", "2569.99000000", "2568.10000000", "2568.11000000", "157.55310000", 1749490079999, "404792.67089200", 1504, "57.99610000", "149014.88620400", "0"], [1749490080000, "2568.10000000", "2568.44000000", "2567.34000000", "2567.61000000", "353.53330000", 1749490139999, "907915.17777700", 1220, "36.52800000", "93795.95303200", "0"], [1749490140000, "2567.61000000", "2567.79000000", "2565.70000000", "2567.79000000", "444.19040000", 1749490199999, "1140180.24270300", 1654, "295.03050000", "757355.19457200", "0"], [1749490200000, "2567.78000000", "2568.05000000", "2564.55000000", "2566.73000000", "537.11910000", 1749490259999, "1378555.04476300", 2305, "369.79990000", "949189.66012400", "0"], [1749490260000, "2566.73000000", "2567.17000000", "2564.33000000", "2565.45000000", "496.69620000", 1749490319999, "1274383.39958600", 2169, "226.93790000", "582423.15978800", "0"], [1749490320000, "2565.45000000", "2566.99000000", "2565.10000000", "2566.66000000", "664.85740000", 1749490379999, "1705900.52233700", 1611, "550.84770000", "1413388.90990600", "0"], [1749490380000, "2566.65000000", "2566.67000000", "2564.00000000", "2564.00000000", "411.79220000", 1749490439999, "1056516.36758000", 1877, "206.47690000", "529778.78583000", "0"], [1749490440000, "2564.00000000", "2564.82000000", "2562.77000000", "2564.81000000", "519.90280000", 1749490499999, "1332849.80480500", 1942, "303.69720000", "778604.37461000", "0"], [1749490500000, "2564.82000000", "2566.50000000", "2563.31000000", "2564.59000000", "603.66750000", 1749490559999, "1548241.31525700", 3171, "344.72480000", "884135.51082900", "0"], [1749490560000, "2564.60000000", "2564.72000000", "2561.31000000", "2562.81000000", "504.70450000", 1749490619999, "1293641.60473000", 2829, "202.13030000", "518136.25490100", "0"], [1749490620000, "2562.82000000", "2566.00000000", "2562.82000000", "2564.71000000", "589.73090000", 1749490679999, "1512554.86756900", 2376, "369.05860000", "946478.02371100", "0"], [1749490680000, "2564.71000000", "2566.64000000", "2564.61000000", "2566.00000000", "454.85690000", 1749490739999, "1166995.88575900", 1297, "354.48860000", "909468.10851000", "0"], [1749490740000, "2566.00000000", "2567.54000000", "2565.54000000", "2567.54000000", "711.67830000", 1749490799999, "1826332.33004900", 1751, "589.78800000", "1513560.38345200", "0"], [1749490800000, "2567.54000000", "2569.36000000", "2566.03000000", "2567.40000000", "794.01160000", 1749490859999, "2038816.69204200", 3170, "515.86910000", "1324698.57746400", "0"], [1749490860000, "2567.40000000", "2568.99000000", "2567.40000000", "2568.97000000", "359.74140000", 1749490919999, "923967.42196000", 1582, "312.70020000", "803149.89844600", "0"], [1749490920000, "2568.98000000", "2570.21000000", "2568.77000000", "2569.50000000", "754.21480000", 1749490979999, "1937744.02908900", 1727, "532.07670000", "1366995.97184400", "0"], [1749490980000, "2569.50000000", "2570.32000000", "2569.00000000", "2569.27000000", "471.89840000", 1749491039999, "1212566.63951900", 1149, "368.72100000", "947449.76408100", "0"], [1749491040000, "2569.27000000", "2571.68000000", "2569.26000000", "2571.35000000", "656.31190000", 1749491099999, "1687158.15966300", 1956, "397.81860000", "1022603.99965800", "0"], [1749491100000, "2571.35000000", "2573.69000000", "2571.35000000", "2571.64000000", "866.70780000", 1749491159999, "2229316.12759600", 3113, "585.85510000", "1506902.62984100", "0"], [1749491160000, "2571.65000000", "2574.35000000", "2571.65000000", "2571.81000000", "625.12770000", 1749491219999, "1608266.46973800", 2919, "399.64920000", "1028165.17924700", "0"], [1749491220000, "2571.81000000", "2575.00000000", "2571.17000000", "2574.95000000", "312.20200000", 1749491279999, "803384.10229200", 1738, "250.66660000", "645132.76499000", "0"], [1749491280000, "2574.96000000", "2577.00000000", "2573.28000000", "2573.28000000", "1054.21680000", 1749491339999, "2714875.16805600", 5220, "555.08790000", "1429439.00955100", "0"], [1749491340000, "2573.29000000", "2574.90000000", "2572.13000000", "2574.90000000", "1018.10040000", 1749491399999, "2620686.58320600", 2571, "949.84840000", "2445031.53625600", "0"], [1749491400000, "2574.90000000", "2575.90000000", "2574.00000000", "2574.01000000", "219.73880000", 1749491459999, "565855.64202500", 2115, "68.67040000", "176836.67040600", "0"], [1749491460000, "2574.00000000", "2574.00000000", "2571.63000000", "2572.60000000", "393.49090000", 1749491519999, "1012462.49152300", 3062, "174.68760000", "449495.18610500", "0"], [1749491520000, "2572.60000000", "2573.60000000", "2572.29000000", "2572.29000000", "174.94530000", 1749491579999, "450143.51987100", 1335, "42.55510000", "109492.83643500", "0"], [1749491580000, "2572.29000000", "2572.70000000", "2570.83000000", "2570.85000000", "213.51010000", 1749491639999, "549081.16262600", 2098, "48.44450000", "124593.02068000", "0"], [1749491640000, "2570.85000000", "2572.80000000", "2570.51000000", "2572.60000000", "186.43170000", 1749491699999, "479429.49588600", 1945, "63.95730000", "164472.52511200", "0"], [1749491700000, "2572.60000000", "2573.50000000", "2571.71000000", "2572.30000000", "478.63730000", 1749491759999, "1231223.13496700", 2799, "158.64570000", "408080.92358100", "0"], [1749491760000, "2572.30000000", "2573.60000000", "2571.70000000", "2573.39000000", "151.93010000", 1749491819999, "390879.20584300", 1353, "72.54340000", "186609.92843100", "0"], [1749491820000, "2573.39000000", "2573.50000000", "2570.62000000", "2571.27000000", "179.15820000", 1749491879999, "460778.11383200", 2027, "89.38920000", "229887.33879900", "0"], [1749491880000, "2571.28000000", "2571.80000000", "2570.84000000", "2571.79000000", "353.79770000", 1749491939999, "909696.73226000", 1218, "111.77390000", "287396.81941200", "0"], [1749491940000, "2571.79000000", "2572.50000000", "2571.30000000", "2571.69000000", "155.69240000", 1749491999999, "400404.58758500", 1024, "113.71910000", "292452.83756200", "0"], [1749492000000, "2571.69000000", "2572.00000000", "2569.60000000", "2571.28000000", "494.77020000", 1749492059999, "1272140.71966500", 2691, "178.56760000", "459091.21325700", "0"], [1749492060000, "2571.28000000", "2572.70000000", "2570.89000000", "2572.05000000", "218.75940000", 1749492119999, "562593.52557000", 2279, "116.82060000", "300403.09240100", "0"], [1749492120000, "2572.05000000", "2573.37000000", "2571.06000000", "2572.49000000", "236.98020000", 1749492179999, "609538.19191600", 3161, "61.67640000", "158629.91180000", "0"], [1749492180000, "2572.50000000", "2573.59000000", "2571.56000000", "2572.89000000", "332.43040000", 1749492239999, "855291.22056100", 3306, "92.84070000", "238830.61731000", "0"], [1749492240000, "2572.89000000", "2573.49000000", "2571.27000000", "2572.02000000", "251.50780000", 1749492299999, "646967.81527500", 2723, "46.68880000", "120097.14583100", "0"], [1749492300000, "2572.02000000", "2572.02000000", "2568.20000000", "2571.31000000", "475.97550000", 1749492359999, "1223035.54868100", 3291, "258.38500000", "663944.03050000", "0"], [1749492360000, "2571.30000000", "2573.89000000", "2571.20000000", "2573.29000000", "445.02090000", 1749492419999, "1145036.88805500", 3293, "134.72050000", "346610.07574300", "0"], [1749492420000, "2573.30000000", "2575.68000000", "2573.29000000", "2575.68000000", "248.76280000", 1749492479999, "640401.25711100", 1673, "185.89490000", "478574.19635700", "0"], [1749492480000, "2575.69000000", "2576.50000000", "2575.59000000", "2575.83000000", "447.06950000", 1749492539999, "1151629.38476000", 1865, "173.50150000", "446914.56259000", "0"], [1749492540000, "2575.83000000", "2577.00000000", "2575.82000000", "2577.00000000", "238.19800000", 1749492599999, "613639.54787100", 1581, "136.59500000", "351896.66212800", "0"], [1749492600000, "2577.00000000", "2577.75000000", "2575.00000000", "2575.53000000", "420.52760000", 1749492659999, "1083502.05513700", 2844, "158.02800000", "407149.49125500", "0"], [1749492660000, "2575.53000000", "2575.80000000", "2570.74000000", "2571.30000000", "451.23730000", 1749492719999, "1161325.59850500", 2509, "145.00840000", "373163.14216200", "0"], [1749492720000, "2571.29000000", "2573.29000000", "2570.56000000", "2572.70000000", "243.84830000", 1749492779999, "627138.14326300", 1918, "141.86430000", "364812.02850100", "0"], [1749492780000, "2572.71000000", "2573.69000000", "2572.04000000", "2572.05000000", "231.29010000", 1749492839999, "595073.96316600", 1527, "80.64010000", "207478.03763800", "0"], [1749492840000, "2572.05000000", "2574.99000000", "2572.05000000", "2574.52000000", "289.93260000", 1749492899999, "746363.28017900", 2221, "83.02650000", "213682.75077100", "0"], [1749492900000, "2574.52000000", "2576.99000000", "2574.01000000", "2576.31000000", "527.31170000", 1749492959999, "1357946.93176800", 2170, "274.07790000", "705825.89807000", "0"], [1749492960000, "2576.32000000", "2576.59000000", "2574.67000000", "2576.59000000", "196.23470000", 1749493019999, "505359.21447500", 2002, "83.90450000", "216070.70682200", "0"], [1749493020000, "2576.59000000", "2578.06000000", "2576.59000000", "2577.33000000", "288.59980000", 1749493079999, "743868.22757700", 1407, "136.46790000", "351753.24577300", "0"], [1749493080000, "2577.33000000", "2577.70000000", "2577.06000000", "2577.29000000", "252.47920000", 1749493139999, "650748.02956100", 1366, "97.30550000", "250791.69740700", "0"], [1749493140000, "2577.29000000", "2577.44000000", "2575.86000000", "2576.31000000", "302.52220000", 1749493199999, "779593.03915900", 1442, "121.91050000", "314163.37412800", "0"], [1749493200000, "2576.30000000", "2576.31000000", "2573.03000000", "2574.25000000", "216.20790000", 1749493259999, "556609.54141500", 2235, "71.17310000", "183191.86498500", "0"], [1749493260000, "2574.25000000", "2575.00000000", "2573.41000000", "2574.80000000", "341.88410000", 1749493319999, "880011.93892000", 1918, "176.17970000", "453473.09473500", "0"], [1749493320000, "2574.79000000", "2575.90000000", "2574.51000000", "2575.59000000", "169.01470000", 1749493379999, "435219.22437000", 1220, "118.03060000", "303920.97472800", "0"], [1749493380000, "2575.59000000", "2577.72000000", "2575.59000000", "2576.56000000", "173.36020000", 1749493439999, "446688.85380200", 1813, "140.59950000", "362260.78370000", "0"], [1749493440000, "2576.55000000", "2578.00000000", "2576.02000000", "2577.71000000", "336.50410000", 1749493499999, "867166.39274400", 1380, "162.68410000", "419224.05337600", "0"], [1749493500000, "2577.71000000", "2578.77000000", "2576.60000000", "2576.60000000", "184.07520000", 1749493559999, "474506.53626200", 1865, "93.05050000", "239899.68925400", "0"], [1749493560000, "2576.60000000", "2577.99000000", "2576.06000000", "2577.99000000", "197.21900000", 1749493619999, "508189.02550800", 1754, "101.07560000", "260459.21419200", "0"], [1749493620000, "2578.00000000", "2578.00000000", "2576.30000000", "2577.59000000", "89.12180000", 1749493679999, "229692.76672400", 1516, "36.83500000", "94925.01271000", "0"], [1749493680000, "2577.60000000", "2578.81000000", "2577.59000000", "2578.36000000", "186.18540000", 1749493739999, "480055.31331700", 1356, "61.81700000", "159367.32202300", "0"], [1749493740000, "2578.36000000", "2578.60000000", "2577.50000000", "2577.52000000", "268.59510000", 1749493799999, "692443.67492400", 836, "85.60620000", "220683.99067600", "0"], [1749493800000, "2577.51000000", "2577.97000000", "2576.61000000", "2577.96000000", "126.63720000", 1749493859999, "326371.56707600", 1569, "76.52360000", "197211.51715300", "0"], [1749493860000, "2577.97000000", "2577.97000000", "2576.66000000", "2577.28000000", "226.82820000", 1749493919999, "584614.38069400", 975, "35.74820000", "92125.77305400", "0"], [1749493920000, "2577.29000000", "2578.20000000", "2576.71000000", "2576.80000000", "187.71700000", 1749493979999, "483835.11213600", 1276, "93.55660000", "241162.21552100", "0"], [1749493980000, "2576.80000000", "2580.60000000", "2576.80000000", "2580.60000000", "1031.06690000", 1749494039999, "2659985.35989400", 2842, "865.50020000", "2232772.71130000", "0"], [1749494040000, "2580.59000000", "2585.87000000", "2580.50000000", "2583.49000000", "1676.54630000", 1749494099999, "4331660.73705700", 6834, "1061.30470000", "2741941.06286700", "0"], [1749494100000, "2583.50000000", "2584.40000000", "2581.08000000", "2584.13000000", "437.20750000", 1749494159999, "1128929.71656300", 2738, "158.57400000", "409594.43320600", "0"], [1749494160000, "2584.12000000", "2584.12000000", "2581.76000000", "2582.03000000", "229.66560000", 1749494219999, "593097.28429000", 1945, "92.73320000", "239455.51042900", "0"], [1749494220000, "2582.03000000", "2582.99000000", "2579.05000000", "2580.34000000", "676.44010000", 1749494279999, "1745669.74048800", 3768, "335.31790000", "865405.41877600", "0"], [1749494280000, "2580.33000000", "2580.33000000", "2578.50000000", "2578.53000000", "467.43030000", 1749494339999, "1205730.00039100", 2698, "225.84230000", "582580.35869600", "0"], [1749494340000, "2578.54000000", "2578.54000000", "2573.76000000", "2574.65000000", "543.76520000", 1749494399999, "1400166.32583800", 3044, "165.08150000", "425001.88837600", "0"], [1749494400000, "2574.65000000", "2577.59000000", "2574.65000000", "2576.61000000", "836.92720000", 1749494459999, "2156331.23610600", 2067, "699.44920000", "1802068.04151200", "0"], [1749494460000, "2576.61000000", "2576.80000000", "2573.64000000", "2576.10000000", "701.67540000", 1749494519999, "1807096.59988100", 2859, "403.20940000", "1038376.38063300", "0"], [1749494520000, "2576.11000000", "2576.11000000", "2574.80000000", "2575.50000000", "205.51640000", 1749494579999, "529291.11842400", 1743, "98.11310000", "252669.26958600", "0"], [1749494580000, "2575.50000000", "2577.30000000", "2575.50000000", "2577.30000000", "144.49680000", 1749494639999, "372341.08021600", 1234, "96.79850000", "249449.25782200", "0"], [1749494640000, "2577.30000000", "2577.30000000", "2576.41000000", "2576.41000000", "214.57620000", 1749494699999, "552937.62298400", 814, "60.81160000", "156696.32584200", "0"], [1749494700000, "2576.41000000", "2576.50000000", "2574.92000000", "2575.00000000", "246.59390000", 1749494759999, "635189.97693900", 1952, "136.70660000", "352170.62774800", "0"], [1749494760000, "2575.01000000", "2575.22000000", "2574.00000000", "2574.24000000", "235.14080000", 1749494819999, "605340.71511900", 1732, "95.68470000", "246317.82661700", "0"], [1749494820000, "2574.24000000", "2574.25000000", "2573.76000000", "2573.77000000", "74.39760000", 1749494879999, "191492.37259400", 516, "26.05880000", "67071.29299300", "0"], [1749494880000, "2573.78000000", "2574.02000000", "2572.32000000", "2572.99000000", "578.17920000", 1749494939999, "1487715.24494500", 1491, "161.17660000", "414712.97462300", "0"], [1749494940000, "2573.00000000", "2574.65000000", "2572.99000000", "2574.65000000", "269.52050000", 1749494999999, "693681.11368600", 886, "214.66720000", "552502.98070900", "0"], [1749495000000, "2574.65000000", "2576.85000000", "2574.64000000", "2576.85000000", "277.13430000", 1749495059999, "713853.45834400", 1525, "241.12700000", "621098.14490600", "0"], [1749495060000, "2576.85000000", "2578.50000000", "2576.63000000", "2577.21000000", "163.08720000", 1749495119999, "420329.86284400", 1710, "100.31790000", "258548.47842100", "0"], [1749495120000, "2577.21000000", "2577.22000000", "2576.85000000", "2576.85000000", "163.47570000", 1749495179999, "421284.35356800", 551, "8.69370000", "22403.17427600", "0"], [1749495180000, "2576.86000000", "2576.86000000", "2575.01000000", "2575.73000000", "168.79870000", 1749495239999, "434810.22535700", 1191, "78.45720000", "202076.61494600", "0"], [1749495240000, "2575.72000000", "2576.70000000", "2575.72000000", "2576.41000000", "283.03430000", 1749495299999, "729158.49618200", 1076, "232.42470000", "598769.11986300", "0"], [1749495300000, "2576.40000000", "2578.19000000", "2576.40000000", "2577.92000000", "212.73040000", 1749495359999, "548277.42532500", 1137, "110.15460000", "283890.17427100", "0"], [1749495360000, "2577.92000000", "2578.33000000", "2577.68000000", "2578.10000000", "160.95990000", 1749495419999, "414955.79310600", 584, "45.30840000", "116803.41139700", "0"], [1749495420000, "2578.11000000", "2581.64000000", "2578.11000000", "2581.30000000", "305.45370000", 1749495479999, "788201.25906000", 1296, "271.72210000", "701148.68661400", "0"], [1749495480000, "2581.30000000", "2584.48000000", "2581.30000000", "2583.55000000", "379.48710000", 1749495539999, "980282.45678300", 1901, "176.70370000", "456412.32939400", "0"], [1749495540000, "2583.55000000", "2584.20000000", "2582.92000000", "2584.19000000", "144.12720000", 1749495599999, "372316.58612200", 920, "76.22820000", "196916.76138500", "0"], [1749495600000, "2584.19000000", "2586.00000000", "2583.10000000", "2584.67000000", "503.21680000", 1749495659999, "1300595.23120700", 2563, "381.78800000", "986757.06059200", "0"], [1749495660000, "2584.66000000", "2584.66000000", "2583.35000000", "2584.29000000", "292.07920000", 1749495719999, "754725.11988700", 1227, "121.75050000", "314582.62759300", "0"], [1749495720000, "2584.29000000", "2584.40000000", "2583.00000000", "2583.10000000", "309.21260000", 1749495779999, "798968.12853500", 1642, "132.06380000", "341259.05685800", "0"], [1749495780000, "2583.10000000", "2583.55000000", "2581.02000000", "2581.02000000", "549.76720000", 1749495839999, "1419852.04950300", 2019, "191.62000000", "494933.45577100", "0"], [1749495840000, "2581.02000000", "2581.02000000", "2579.71000000", "2580.70000000", "155.66400000", 1749495899999, "401679.65713400", 963, "75.64830000", "195180.94776500", "0"], [1749495900000, "2580.69000000", "2581.99000000", "2580.11000000", "2581.99000000", "210.36040000", 1749495959999, "542899.85621200", 1481, "106.24480000", "274189.76279300", "0"], [1749495960000, "2582.00000000", "2582.32000000", "2580.80000000", "2581.68000000", "366.60440000", 1749496019999, "946447.81695500", 1820, "244.04130000", "630051.37496500", "0"], [1749496020000, "2581.68000000", "2582.19000000", "2580.96000000", "2581.00000000", "150.55130000", 1749496079999, "388682.36684400", 1024, "53.39730000", "137853.92941700", "0"], [1749496080000, "2581.00000000", "2581.80000000", "2580.96000000", "2581.28000000", "70.74320000", 1749496139999, "182594.23840600", 733, "29.16900000", "75287.79038400", "0"], [1749496140000, "2581.28000000", "2581.29000000", "2578.11000000", "2579.02000000", "474.56900000", 1749496199999, "1224213.94744000", 1755, "134.18390000", "346015.19991800", "0"], [1749496200000, "2579.02000000", "2580.00000000", "2579.00000000", "2579.99000000", "134.52970000", 1749496259999, "347030.07216400", 688, "97.58510000", "251726.54330600", "0"], [1749496260000, "2579.99000000", "2580.00000000", "2579.66000000", "2579.99000000", "176.26400000", 1749496319999, "454740.62463700", 584, "55.99850000", "144467.45756700", "0"], [1749496320000, "2579.98000000", "2579.98000000", "2578.60000000", "2579.20000000", "646.68340000", 1749496379999, "1667884.39014200", 1289, "393.04480000", "1013662.10822900", "0"], [1749496380000, "2579.19000000", "2580.97000000", "2579.19000000", "2580.96000000", "319.37240000", 1749496439999, "824122.96519400", 1193, "266.87500000", "688659.63493000", "0"], [1749496440000, "2580.96000000", "2580.97000000", "2580.05000000", "2580.19000000", "270.78300000", 1749496499999, "698729.98373600", 1244, "65.82150000", "169847.01902000", "0"], [1749496500000, "2580.19000000", "2581.78000000", "2579.80000000", "2580.49000000", "312.04620000", 1749496559999, "805172.42837200", 1833, "100.30750000", "258810.77699800", "0"], [1749496560000, "2580.49000000", "2580.49000000", "2579.32000000", "2579.72000000", "162.60250000", 1749496619999, "419507.67455000", 969, "46.30350000", "119449.91830300", "0"], [1749496620000, "2579.73000000", "2581.75000000", "2579.73000000", "2581.67000000", "79.93410000", 1749496679999, "206304.45843400", 1212, "56.84980000", "146727.29966300", "0"], [1749496680000, "2581.68000000", "2582.90000000", "2581.67000000", "2582.88000000", "120.47840000", 1749496739999, "311110.59521100", 945, "64.33460000", "166122.66418700", "0"], [1749496740000, "2582.89000000", "2583.36000000", "2582.62000000", "2583.36000000", "224.31090000", 1749496799999, "579389.71730400", 1600, "66.42810000", "171592.33921200", "0"], [1749496800000, "2583.35000000", "2583.89000000", "2582.38000000", "2583.16000000", "158.90920000", 1749496859999, "410435.77832000", 1741, "69.28470000", "178955.48201500", "0"], [1749496860000, "2583.17000000", "2583.17000000", "2581.00000000", "2582.19000000", "207.93200000", 1749496919999, "536905.09262100", 1502, "65.27440000", "168529.46184800", "0"], [1749496920000, "2582.20000000", "2583.36000000", "2582.18000000", "2582.78000000", "114.21840000", 1749496979999, "294987.72120600", 1040, "26.00360000", "67159.52263700", "0"], [1749496980000, "2582.79000000", "2584.37000000", "2582.20000000", "2584.36000000", "335.27510000", 1749497039999, "866018.01891800", 1987, "191.22930000", "493925.47855800", "0"], [1749497040000, "2584.37000000", "2588.44000000", "2580.41000000", "2582.10000000", "1385.91240000", 1749497099999, "3583721.45372900", 6413, "895.19210000", "2315107.81842000", "0"], [1749497100000, "2582.11000000", "2583.99000000", "2580.50000000", "2583.99000000", "258.66090000", 1749497159999, "667895.22541200", 2637, "174.98220000", "451817.84837300", "0"], [1749497160000, "2584.00000000", "2586.29000000", "2583.50000000", "2586.20000000", "282.78170000", 1749497219999, "731098.27689000", 1764, "242.81490000", "627784.32638200", "0"], [1749497220000, "2586.20000000", "2586.69000000", "2585.15000000", "2585.15000000", "268.74340000", 1749497279999, "694923.71931800", 2012, "46.18230000", "119419.66434300", "0"], [1749497280000, "2585.15000000", "2586.23000000", "2585.00000000", "2585.69000000", "417.44370000", 1749497339999, "1079329.84241600", 1717, "327.31760000", "846312.47374700", "0"], [1749497340000, "2585.70000000", "2586.85000000", "2585.10000000", "2586.30000000", "241.56710000", 1749497399999, "624730.80906800", 1514, "99.63690000", "257689.06846900", "0"], [1749497400000, "2586.30000000", "2590.00000000", "2585.81000000", "2588.22000000", "960.48710000", 1749497459999, "2486219.48103900", 4862, "639.18130000", "1654588.45431500", "0"], [1749497460000, "2588.23000000", "2588.23000000", "2584.52000000", "2585.19000000", "250.78470000", 1749497519999, "648558.23009400", 2907, "105.06070000", "271675.02260500", "0"], [1749497520000, "2585.20000000", "2585.20000000", "2582.40000000", "2582.40000000", "157.24590000", 1749497579999, "406258.76493400", 1191, "38.95540000", "100638.46999500", "0"], [1749497580000, "2582.40000000", "2582.50000000", "2581.53000000", "2582.50000000", "281.66240000", 1749497639999, "727259.60319500", 1579, "59.93170000", "154739.98071200", "0"], [1749497640000, "2582.49000000", "2582.59000000", "2581.34000000", "2582.58000000", "205.10410000", 1749497699999, "529563.00500100", 1227, "93.74910000", "242053.01172900", "0"], [1749497700000, "2582.58000000", "2584.00000000", "2582.58000000", "2583.99000000", "237.10290000", 1749497759999, "612505.58198000", 963, "177.31750000", "458050.03450600", "0"], [1749497760000, "2584.00000000", "2585.02000000", "2583.99000000", "2584.98000000", "101.22940000", 1749497819999, "261646.24597300", 699, "74.86400000", "193497.04912200", "0"], [1749497820000, "2584.97000000", "2584.98000000", "2584.50000000", "2584.51000000", "188.72740000", 1749497879999, "487843.73765000", 613, "27.51530000", "71125.26306100", "0"], [1749497880000, "2584.51000000", "2584.51000000", "2582.50000000", "2582.61000000", "95.20430000", 1749497939999, "245950.58906900", 886, "17.31680000", "44721.64423600", "0"], [1749497940000, "2582.60000000", "2583.28000000", "2582.39000000", "2582.99000000", "255.60060000", 1749497999999, "660106.89781400", 1168, "26.29610000", "67915.06380000", "0"], [1749498000000, "2583.00000000", "2583.09000000", "2582.54000000", "2583.08000000", "250.74170000", 1749498059999, "647662.76482300", 671, "33.85240000", "87433.00861700", "0"], [1749498060000, "2583.08000000", "2584.59000000", "2582.99000000", "2582.99000000", "297.83050000", 1749498119999, "769576.47029500", 1392, "187.70150000", "485054.69678900", "0"], [1749498120000, "2583.00000000", "2583.00000000", "2580.00000000", "2580.00000000", "297.63840000", 1749498179999, "768120.08557500", 1649, "65.25810000", "168416.21716700", "0"], [1749498180000, "2580.00000000", "2580.21000000", "2578.81000000", "2579.61000000", "263.74010000", 1749498239999, "680300.04884300", 1285, "79.49280000", "205012.74960300", "0"], [1749498240000, "2579.61000000", "2579.61000000", "2578.47000000", "2578.70000000", "73.36790000", 1749498299999, "189210.10818800", 701, "8.54200000", "22027.11018000", "0"], [1749498300000, "2578.71000000", "2579.10000000", "2576.60000000", "2576.61000000", "222.23660000", 1749498359999, "572973.36948000", 1479, "47.80590000", "123286.43487900", "0"], [1749498360000, "2576.60000000", "2577.27000000", "2573.23000000", "2573.95000000", "1289.59600000", 1749498419999, "3320478.39902000", 4511, "475.38360000", "1223952.00741900", "0"], [1749498420000, "2573.93000000", "2576.65000000", "2573.30000000", "2576.65000000", "377.87310000", 1749498479999, "972749.56506800", 2571, "138.58640000", "356763.71537200", "0"], [1749498480000, "2576.66000000", "2581.74000000", "2576.66000000", "2581.59000000", "409.05030000", 1749498539999, "1055245.41220200", 2396, "319.07930000", "823050.23819900", "0"], [1749498540000, "2581.59000000", "2583.00000000", "2581.21000000", "2582.83000000", "170.77480000", 1749498599999, "440968.46146800", 1809, "123.52180000", "318953.44958700", "0"], [1749498600000, "2582.84000000", "2584.09000000", "2582.37000000", "2582.38000000", "427.98760000", 1749498659999, "1105612.87242800", 1777, "157.54700000", "407056.37160300", "0"], [1749498660000, "2582.38000000", "2583.20000000", "2582.04000000", "2582.05000000", "85.97050000", 1749498719999, "222024.81855600", 1045, "61.09290000", "157779.98345900", "0"], [1749498720000, "2582.04000000", "2582.05000000", "2581.34000000", "2581.34000000", "196.36560000", 1749498779999, "506981.22316800", 1089, "25.22600000", "65123.74380300", "0"], [1749498780000, "2581.35000000", "2581.35000000", "2578.78000000", "2579.10000000", "534.32850000", 1749498839999, "1378541.25058100", 2054, "279.41910000", "720872.59959200", "0"], [1749498840000, "2579.09000000", "2579.58000000", "2578.00000000", "2578.00000000", "201.15680000", 1749498899999, "518727.11446200", 1211, "54.26900000", "139963.20918500", "0"], [1749498900000, "2578.01000000", "2580.02000000", "2578.01000000", "2579.78000000", "480.23340000", 1749498959999, "1238666.19177900", 1967, "375.07900000", "967410.04183700", "0"], [1749498960000, "2579.78000000", "2579.79000000", "2579.22000000", "2579.73000000", "251.55600000", 1749499019999, "648897.56120300", 1100, "80.89450000", "208676.94239000", "0"], [1749499020000, "2579.73000000", "2579.73000000", "2579.02000000", "2579.16000000", "197.42810000", 1749499079999, "509232.17499600", 1100, "35.62780000", "91895.12504600", "0"], [1749499080000, "2579.15000000", "2580.74000000", "2579.15000000", "2580.71000000", "90.32680000", 1749499139999, "233059.74536900", 683, "66.77090000", "172276.28148100", "0"], [1749499140000, "2580.71000000", "2581.28000000", "2579.33000000", "2580.59000000", "338.74800000", 1749499199999, "874085.82652100", 3128, "130.98890000", "337961.95314600", "0"], [1749499200000, "2580.58000000", "2582.06000000", "2580.58000000", "2580.61000000", "437.51640000", 1749499259999, "1129495.06482400", 1536, "270.20160000", "697577.79289700", "0"], [1749499260000, "2580.61000000", "2581.78000000", "2580.35000000", "2581.68000000", "97.97630000", 1749499319999, "252907.77976900", 819, "49.90220000", "128805.96027000", "0"], [1749499320000, "2581.67000000", "2583.68000000", "2581.39000000", "2582.52000000", "420.43670000", 1749499379999, "1085666.11618300", 1999, "293.19630000", "757094.98863000", "0"], [1749499380000, "2582.51000000", "2582.52000000", "2581.15000000", "2581.61000000", "120.30640000", 1749499439999, "310613.92055500", 949, "35.50590000", "91663.39323500", "0"], [1749499440000, "2581.60000000", "2582.40000000", "2581.60000000", "2581.84000000", "128.56540000", 1749499499999, "331956.09590100", 860, "75.20560000", "194179.83609900", "0"], [1749499500000, "2581.84000000", "2582.99000000", "2581.84000000", "2582.99000000", "48.60420000", 1749499559999, "125512.61415700", 837, "36.01540000", "93001.86535400", "0"], [1749499560000, "2582.99000000", "2584.10000000", "2582.99000000", "2583.99000000", "89.42800000", 1749499619999, "231060.45130500", 834, "66.85250000", "172729.24279400", "0"], [1749499620000, "2583.99000000", "2584.00000000", "2583.98000000", "2583.98000000", "106.94920000", 1749499679999, "276354.71445300", 255, "8.39320000", "21687.94771300", "0"], [1749499680000, "2583.98000000", "2583.99000000", "2582.70000000", "2582.87000000", "270.79660000", 1749499739999, "699540.44135100", 719, "8.98100000", "23201.10571600", "0"], [1749499740000, "2582.87000000", "2583.84000000", "2582.87000000", "2582.99000000", "121.30150000", 1749499799999, "313364.02296400", 974, "79.00140000", "204077.81595700", "0"], [1749499800000, "2583.00000000", "2583.00000000", "2580.50000000", "2580.69000000", "312.94400000", 1749499859999, "807936.34917900", 1466, "44.73880000", "115505.64502900", "0"], [1749499860000, "2580.69000000", "2580.80000000", "2580.39000000", "2580.39000000", "122.75530000", 1749499919999, "316787.45499100", 503, "10.86610000", "28040.83726600", "0"], [1749499920000, "2580.39000000", "2580.40000000", "2578.98000000", "2579.10000000", "128.03260000", 1749499979999, "330259.57294500", 853, "28.59400000", "73748.24733900", "0"], [1749499980000, "2579.10000000", "2579.23000000", "2577.74000000", "2577.74000000", "134.36190000", 1749500039999, "346492.64196300", 646, "38.37380000", "98963.91266900", "0"], [1749500040000, "2577.75000000", "2578.33000000", "2575.72000000", "2576.50000000", "275.82400000", 1749500099999, "710863.42285100", 1618, "83.29690000", "214685.45934600", "0"], [1749500100000, "2576.50000000", "2577.80000000", "2576.50000000", "2577.39000000", "161.66680000", 1749500159999, "416655.41717400", 892, "58.89910000", "151796.99620800", "0"], [1749500160000, "2577.39000000", "2577.90000000", "2577.36000000", "2577.37000000", "131.38410000", 1749500219999, "338656.91225000", 570, "79.39490000", "204656.14707900", "0"], [1749500220000, "2577.37000000", "2579.14000000", "2577.36000000", "2578.98000000", "283.87780000", 1749500279999, "731987.82246500", 1074, "197.18150000", "508417.16448600", "0"], [1749500280000, "2578.97000000", "2580.89000000", "2578.97000000", "2579.33000000", "285.66870000", 1749500339999, "737058.51904500", 1089, "255.13310000", "658269.54486200", "0"], [1749500340000, "2579.33000000", "2580.46000000", "2578.55000000", "2580.45000000", "314.00660000", 1749500399999, "809972.01885900", 1147, "174.93220000", "451273.52155700", "0"], [1749500400000, "2580.46000000", "2580.46000000", "2579.69000000", "2579.84000000", "165.66390000", 1749500459999, "427428.60332800", 1029, "31.19030000", "80464.52911100", "0"], [1749500460000, "2579.83000000", "2580.26000000", "2579.68000000", "2579.90000000", "129.30780000", 1749500519999, "333601.41126100", 862, "40.20150000", "103713.93083700", "0"], [1749500520000, "2579.91000000", "2581.63000000", "2579.90000000", "2581.07000000", "259.92290000", 1749500579999, "670870.01055900", 1155, "200.28730000", "516927.40774100", "0"], [1749500580000, "2581.07000000", "2581.07000000", "2580.59000000", "2580.80000000", "105.41020000", 1749500639999, "272052.18083900", 473, "21.28930000", "54940.47705400", "0"], [1749500640000, "2580.80000000", "2581.67000000", "2580.79000000", "2581.22000000", "153.02800000", 1749500699999, "395008.53489600", 683, "73.57320000", "189898.36091100", "0"], [1749500700000, "2581.22000000", "2581.22000000", "2580.33000000", "2581.12000000", "53.00540000", 1749500759999, "136788.27134100", 694, "35.37540000", "91288.15776400", "0"], [1749500760000, "2581.13000000", "2582.08000000", "2581.12000000", "2581.49000000", "88.94290000", 1749500819999, "229614.49903400", 711, "66.08190000", "170594.15766800", "0"], [1749500820000, "2581.49000000", "2581.50000000", "2580.42000000", "2580.87000000", "165.96990000", 1749500879999, "428385.62537500", 817, "38.25510000", "98722.77895900", "0"], [1749500880000, "2580.87000000", "2581.19000000", "2580.86000000", "2581.17000000", "123.94750000", 1749500939999, "319915.04848200", 689, "62.48450000", "161277.74069700", "0"], [1749500940000, "2581.16000000", "2581.17000000", "2580.33000000", "2580.84000000", "122.15970000", 1749500999999, "315261.70213500", 984, "36.75410000", "94844.20821000", "0"], [1749501000000, "2580.85000000", "2580.98000000", "2580.68000000", "2580.93000000", "104.26890000", 1749501059999, "269107.78610500", 456, "12.93910000", "33393.58416500", "0"], [1749501060000, "2580.92000000", "2581.97000000", "2580.33000000", "2580.34000000", "263.09380000", 1749501119999, "679127.82149500", 981, "164.71880000", "425191.58924200", "0"], [1749501120000, "2580.34000000", "2581.60000000", "2580.33000000", "2581.60000000", "89.83060000", 1749501179999, "231853.98313300", 495, "58.32290000", "150526.39431500", "0"], [1749501180000, "2581.59000000", "2582.92000000", "2581.59000000", "2582.92000000", "73.74670000", 1749501239999, "190427.54172000", 546, "69.05450000", "178311.16939300", "0"], [1749501240000, "2582.92000000", "2583.00000000", "2582.48000000", "2582.58000000", "104.21720000", 1749501299999, "269157.74269600", 628, "60.20830000", "155492.37753600", "0"], [1749501300000, "2582.58000000", "2582.58000000", "2581.55000000", "2581.82000000", "150.37240000", 1749501359999, "388303.80665000", 769, "35.66490000", "92082.23219700", "0"], [1749501360000, "2581.82000000", "2582.14000000", "2581.81000000", "2581.93000000", "84.03870000", 1749501419999, "216984.48056400", 328, "47.85450000", "123556.21924500", "0"], [1749501420000, "2581.94000000", "2582.58000000", "2581.93000000", "2582.34000000", "138.45020000", 1749501479999, "357511.86187900", 1214, "97.69560000", "252268.12562400", "0"], [1749501480000, "2582.34000000", "2583.34000000", "2581.83000000", "2583.33000000", "147.44790000", 1749501539999, "380773.58228700", 887, "68.23040000", "176213.17171400", "0"], [1749501540000, "2583.33000000", "2585.31000000", "2583.33000000", "2585.30000000", "309.56000000", 1749501599999, "799999.23509100", 1154, "268.72280000", "694461.36226600", "0"], [1749501600000, "2585.31000000", "2586.18000000", "2585.30000000", "2585.86000000", "191.71710000", 1749501659999, "495761.49314000", 1248, "107.92080000", "279062.75647000", "0"], [1749501660000, "2585.86000000", "2586.10000000", "2585.61000000", "2586.10000000", "103.66620000", 1749501719999, "268059.96953500", 482, "47.05420000", "121670.28627200", "0"], [1749501720000, "2586.11000000", "2587.03000000", "2586.09000000", "2587.02000000", "72.46700000", 1749501779999, "187440.68030100", 826, "44.00360000", "113822.19398200", "0"], [1749501780000, "2587.02000000", "2587.03000000", "2585.28000000", "2585.43000000", "277.38600000", 1749501839999, "717364.96258000", 939, "29.09190000", "75228.19181300", "0"], [1749501840000, "2585.43000000", "2585.43000000", "2584.06000000", "2584.07000000", "159.50710000", 1749501899999, "412329.76000000", 898, "60.65470000", "156787.44603700", "0"], [1749501900000, "2584.07000000", "2584.28000000", "2583.99000000", "2584.21000000", "68.97260000", 1749501959999, "178230.41005200", 442, "49.64170000", "128277.68682100", "0"], [1749501960000, "2584.21000000", "2584.21000000", "2583.11000000", "2583.19000000", "211.49330000", 1749502019999, "546461.31085000", 1143, "44.90390000", "116014.83237000", "0"], [1749502020000, "2583.18000000", "2583.18000000", "2582.66000000", "2582.69000000", "111.70510000", 1749502079999, "288528.98625600", 439, "30.56000000", "78928.48392500", "0"], [1749502080000, "2582.69000000", "2582.70000000", "2582.65000000", "2582.66000000", "43.24880000", 1749502139999, "111697.15217700", 269, "12.39660000", "32016.33458800", "0"], [1749502140000, "2582.65000000", "2582.66000000", "2581.12000000", "2581.12000000", "186.76490000", 1749502199999, "482224.67194300", 1243, "30.14560000", "77832.20116900", "0"], [1749502200000, "2581.11000000", "2581.11000000", "2580.99000000", "2580.99000000", "678.77810000", 1749502259999, "1751929.66937900", 280, "642.63470000", "1658640.16070000", "0"], [1749502260000, "2581.00000000", "2583.29000000", "2580.73000000", "2583.28000000", "753.31250000", 1749502319999, "1944501.37584500", 1003, "695.20420000", "1794510.89945400", "0"], [1749502320000, "2583.28000000", "2583.35000000", "2582.01000000", "2583.34000000", "264.27660000", 1749502379999, "682541.80542000", 1087, "174.03990000", "449448.33068900", "0"], [1749502380000, "2583.35000000", "2584.25000000", "2583.23000000", "2584.25000000", "139.70020000", 1749502439999, "360932.36754200", 892, "83.42750000", "215545.62018300", "0"], [1749502440000, "2584.24000000", "2588.27000000", "2584.24000000", "2588.12000000", "493.50580000", 1749502499999, "1276627.78357600", 1732, "326.83790000", "845374.47404300", "0"], [1749502500000, "2588.12000000", "2589.52000000", "2587.90000000", "2589.01000000", "434.09870000", 1749502559999, "1123738.99992600", 2097, "270.68740000", "700740.23777300", "0"], [1749502560000, "2589.01000000", "2589.01000000", "2588.20000000", "2588.69000000", "142.49400000", 1749502619999, "368850.63679200", 863, "95.09350000", "246144.74955100", "0"], [1749502620000, "2588.69000000", "2588.86000000", "2588.49000000", "2588.86000000", "129.21230000", 1749502679999, "334491.40755200", 426, "62.05450000", "160638.86398100", "0"], [1749502680000, "2588.86000000", "2589.89000000", "2587.72000000", "2589.42000000", "680.21530000", 1749502739999, "1760984.53793500", 2216, "340.20240000", "880757.28144300", "0"], [1749502740000, "2589.42000000", "2593.27000000", "2589.23000000", "2589.48000000", "1121.69770000", 1749502799999, "2906820.36749000", 4355, "719.89340000", "1865445.43671400", "0"], [1749502800000, "2589.47000000", "2591.30000000", "2589.47000000", "2591.28000000", "321.08310000", 1749502859999, "831767.05012500", 1555, "252.80690000", "654870.59056600", "0"], [1749502860000, "2591.29000000", "2595.64000000", "2591.29000000", "2595.64000000", "728.63760000", 1749502919999, "1890013.22642300", 4098, "544.42570000", "1412192.02140300", "0"], [1749502920000, "2595.64000000", "2598.99000000", "2595.46000000", "2597.54000000", "980.25160000", 1749502979999, "2545985.69792900", 5426, "624.86890000", "1623010.92608200", "0"], [1749502980000, "2597.55000000", "2599.99000000", "2597.54000000", "2599.46000000", "720.57950000", 1749503039999, "1872728.75982700", 2954, "469.86590000", "1221136.52484600", "0"], [1749503040000, "2599.47000000", "2610.75000000", "2598.58000000", "2607.96000000", "5597.66770000", 1749503099999, "14585959.03875200", 15778, "3791.60670000", "9876185.62082000", "0"], [1749503100000, "2607.97000000", "2609.44000000", "2604.35000000", "2606.35000000", "828.65550000", 1749503159999, "2159355.97474000", 5664, "401.84760000", "1047244.65171100", "0"], [1749503160000, "2606.35000000", "2614.89000000", "2606.27000000", "2614.23000000", "1827.81830000", 1749503219999, "4774593.20091000", 10482, "1274.85840000", "3330087.44786700", "0"], [1749503220000, "2614.23000000", "2616.07000000", "2612.55000000", "2614.99000000", "1805.46520000", 1749503279999, "4720615.78900800", 5684, "851.89450000", "2227496.20715800", "0"], [1749503280000, "2615.00000000", "2615.76000000", "2613.24000000", "2615.75000000", "501.10270000", 1749503339999, "1310386.62611400", 3556, "338.05690000", "884023.68718300", "0"], [1749503340000, "2615.76000000", "2623.81000000", "2615.76000000", "2622.59000000", "2514.65910000", 1749503399999, "6587802.02227000", 12389, "1867.90860000", "4893422.43590900", "0"], [1749503400000, "2622.58000000", "2624.75000000", "2618.49000000", "2619.89000000", "1628.10300000", 1749503459999, "4268071.62973300", 8210, "886.01980000", "2322354.30107800", "0"], [1749503460000, "2619.89000000", "2627.00000000", "2616.99000000", "2623.71000000", "1949.92650000", 1749503519999, "5114594.71873400", 10338, "1275.29850000", "3345138.00829000", "0"], [1749503520000, "2623.72000000", "2625.40000000", "2621.44000000", "2622.03000000", "673.67430000", 1749503579999, "1767016.94636500", 6478, "308.33680000", "808780.35322100", "0"], [1749503580000, "2622.03000000", "2622.12000000", "2617.66000000", "2618.30000000", "742.94370000", 1749503639999, "1946155.85154800", 4244, "260.45900000", "682220.84016900", "0"], [1749503640000, "2618.29000000", "2619.63000000", "2616.73000000", "2619.19000000", "452.01220000", 1749503699999, "1183541.91841700", 3500, "263.80370000", "690683.84674900", "0"], [1749503700000, "2619.19000000", "2625.60000000", "2619.18000000", "2625.35000000", "591.07950000", 1749503759999, "1550331.64626200", 4075, "402.21330000", "1054925.34592200", "0"], [1749503760000, "2625.34000000", "2627.00000000", "2621.80000000", "2623.72000000", "2057.16190000", 1749503819999, "5397578.56672700", 7340, "899.58830000", "2360322.36055500", "0"], [1749503820000, "2623.75000000", "2623.75000000", "2620.07000000", "2620.19000000", "798.07560000", 1749503879999, "2092389.88533500", 5186, "238.31760000", "624807.72828800", "0"], [1749503880000, "2620.19000000", "2624.00000000", "2618.09000000", "2623.03000000", "780.81210000", 1749503939999, "2046326.29769200", 5045, "398.81110000", "1045344.03462300", "0"], [1749503940000, "2623.02000000", "2624.50000000", "2621.18000000", "2624.50000000", "302.06590000", 1749503999999, "792035.66545100", 3030, "197.92260000", "518968.72744000", "0"], [1749504000000, "2624.50000000", "2625.08000000", "2622.59000000", "2622.59000000", "336.91990000", 1749504059999, "883948.27436700", 1501, "148.43460000", "389468.33360600", "0"], [1749504060000, "2622.59000000", "2622.80000000", "2621.20000000", "2621.78000000", "839.82100000", 1749504119999, "2201924.34360800", 1947, "208.92210000", "547756.08240900", "0"], [1749504120000, "2621.78000000", "2621.79000000", "2618.89000000", "2618.91000000", "874.01790000", 1749504179999, "2290611.64999300", 2023, "128.93860000", "337891.27518600", "0"], [1749504180000, "2618.91000000", "2621.53000000", "2617.82000000", "2620.00000000", "691.53220000", 1749504239999, "1811342.61107100", 3140, "454.65440000", "1190707.13880100", "0"], [1749504240000, "2620.00000000", "2620.00000000", "2617.40000000", "2619.94000000", "652.96660000", 1749504299999, "1709883.72164600", 3125, "450.79360000", "1180402.05313600", "0"], [1749504300000, "2619.94000000", "2620.70000000", "2618.74000000", "2620.70000000", "455.93040000", 1749504359999, "1194361.36769400", 2088, "166.99040000", "437452.69309000", "0"], [1749504360000, "2620.70000000", "2629.71000000", "2620.54000000", "2629.37000000", "1344.92000000", 1749504419999, "3530977.12481600", 4653, "1125.36000000", "2954507.33432800", "0"], [1749504420000, "2629.37000000", "2629.67000000", "2624.51000000", "2626.65000000", "1023.11660000", 1749504479999, "2687269.10765000", 4023, "645.69350000", "1696021.45894100", "0"], [1749504480000, "2626.65000000", "2634.46000000", "2626.30000000", "2631.10000000", "2420.88040000", 1749504539999, "6368000.64861800", 7320, "1967.15920000", "5174391.44835900", "0"], [1749504540000, "2631.11000000", "2640.10000000", "2631.11000000", "2639.12000000", "2528.56660000", 1749504599999, "6666268.49017200", 8115, "2009.53920000", "5298404.98308600", "0"], [1749504600000, "2639.12000000", "2640.06000000", "2630.02000000", "2634.86000000", "2004.68510000", 1749504659999, "5282778.50311700", 9218, "762.31360000", "2008999.11473100", "0"], [1749504660000, "2634.86000000", "2636.71000000", "2627.01000000", "2630.30000000", "1550.76380000", 1749504719999, "4082143.77265700", 5979, "644.23960000", "1696598.39430700", "0"], [1749504720000, "2630.29000000", "2635.50000000", "2630.00000000", "2633.16000000", "1045.30590000", 1749504779999, "2752830.54122100", 5682, "341.93100000", "900262.77117500", "0"], [1749504780000, "2633.16000000", "2633.19000000", "2628.75000000", "2630.92000000", "743.17280000", 1749504839999, "1954844.98745300", 3159, "312.04350000", "820826.82586900", "0"], [1749504840000, "2630.91000000", "2632.41000000", "2630.00000000", "2632.40000000", "595.15140000", 1749504899999, "1565726.63056200", 2511, "342.58960000", "901307.07054800", "0"], [1749504900000, "2632.41000000", "2637.05000000", "2632.40000000", "2636.66000000", "787.87220000", 1749504959999, "2076348.43496400", 4855, "518.05770000", "1365212.19254500", "0"], [1749504960000, "2636.65000000", "2639.00000000", "2635.70000000", "2637.02000000", "639.53760000", 1749505019999, "1686397.30916500", 4409, "462.69480000", "1220054.61637100", "0"], [1749505020000, "2637.02000000", "2639.46000000", "2636.03000000", "2639.08000000", "357.37820000", 1749505079999, "942626.23619100", 3564, "207.30020000", "546816.51432000", "0"], [1749505080000, "2639.08000000", "2640.51000000", "2636.66000000", "2636.91000000", "690.56520000", 1749505139999, "1822563.75701500", 3488, "381.83680000", "1007876.78318200", "0"], [1749505140000, "2636.91000000", "2638.00000000", "2634.78000000", "2637.15000000", "642.62890000", 1749505199999, "1694253.59772100", 5166, "391.53400000", "1032241.45530800", "0"], [1749505200000, "2637.15000000", "2638.00000000", "2633.79000000", "2633.79000000", "883.23690000", 1749505259999, "2327796.23851800", 3978, "267.12900000", "703978.40363700", "0"], [1749505260000, "2633.78000000", "2635.93000000", "2632.28000000", "2633.97000000", "1022.10030000", 1749505319999, "2691775.23770700", 5107, "598.94550000", "1577349.85486700", "0"], [1749505320000, "2633.97000000", "2636.53000000", "2633.83000000", "2635.86000000", "587.37470000", 1749505379999, "1548119.87559200", 2561, "253.96820000", "669335.24270000", "0"], [1749505380000, "2635.87000000", "2636.34000000", "2633.81000000", "2634.25000000", "473.10560000", 1749505439999, "1246604.06499800", 1761, "211.46960000", "557264.73947300", "0"], [1749505440000, "2634.25000000", "2635.79000000", "2632.99000000", "2633.82000000", "1503.85260000", 1749505499999, "3961815.58354800", 2975, "751.03490000", "1978885.79680900", "0"], [1749505500000, "2633.82000000", "2637.55000000", "2630.81000000", "2636.85000000", "1242.58740000", 1749505559999, "3272025.20604300", 5437, "481.69490000", "1268843.34717700", "0"], [1749505560000, "2636.85000000", "2636.86000000", "2633.81000000", "2633.81000000", "296.70120000", 1749505619999, "781871.78447200", 2475, "84.19960000", "221828.03882400", "0"], [1749505620000, "2633.82000000", "2633.82000000", "2628.26000000", "2628.27000000", "621.83120000", 1749505679999, "1635593.37413200", 3780, "211.73250000", "556879.77897900", "0"], [1749505680000, "2628.27000000", "2631.86000000", "2627.11000000", "2631.49000000", "926.90380000", 1749505739999, "2437029.19975500", 6428, "517.07730000", "1359515.49139900", "0"], [1749505740000, "2631.48000000", "2634.41000000", "2629.90000000", "2634.27000000", "435.66870000", 1749505799999, "1146697.13937400", 2573, "263.59980000", "693800.76886800", "0"], [1749505800000, "2634.27000000", "2635.80000000", "2632.99000000", "2635.79000000", "811.90970000", 1749505859999, "2139137.39515200", 3803, "433.50480000", "1142095.47276400", "0"], [1749505860000, "2635.79000000", "2644.86000000", "2635.79000000", "2641.92000000", "1819.62780000", 1749505919999, "4804351.64271500", 10426, "1184.14610000", "3126377.01414800", "0"], [1749505920000, "2641.92000000", "2648.79000000", "2641.92000000", "2645.44000000", "1899.17590000", 1749505979999, "5024922.94018900", 10165, "1233.90900000", "3264689.83301700", "0"], [1749505980000, "2645.43000000", "2647.00000000", "2639.21000000", "2639.95000000", "656.44570000", 1749506039999, "1734678.75724900", 5486, "260.04080000", "687113.45821200", "0"], [1749506040000, "2639.95000000", "2642.37000000", "2639.40000000", "2641.98000000", "395.36580000", 1749506099999, "1044235.96433400", 2845, "218.86320000", "578026.70783100", "0"], [1749506100000, "2641.99000000", "2645.37000000", "2641.98000000", "2645.36000000", "521.96190000", 1749506159999, "1379978.18914000", 3883, "327.31380000", "865277.20507500", "0"], [1749506160000, "2645.36000000", "2649.61000000", "2644.75000000", "2645.52000000", "961.62490000", 1749506219999, "2545571.12124900", 5550, "580.64020000", "1537124.93840700", "0"], [1749506220000, "2645.52000000", "2650.00000000", "2645.52000000", "2645.71000000", "1125.24140000", 1749506279999, "2980344.40920100", 5661, "732.33840000", "1939847.39098500", "0"], [1749506280000, "2645.71000000", "2646.99000000", "2643.99000000", "2645.89000000", "535.28470000", 1749506339999, "1416023.36465600", 3772, "345.05640000", "912749.71952600", "0"], [1749506340000, "2645.89000000", "2646.00000000", "2640.82000000", "2643.41000000", "602.61720000", 1749506399999, "1592844.73085800", 4502, "204.24540000", "539862.10557200", "0"], [1749506400000, "2643.42000000", "2650.00000000", "2643.42000000", "2649.11000000", "1537.70580000", 1749506459999, "4070386.71962100", 7061, "1000.95320000", "2649769.83943300", "0"], [1749506460000, "2649.12000000", "2649.80000000", "2647.70000000", "2649.70000000", "722.34950000", 1749506519999, "1913290.27833500", 4881, "425.57210000", "1127218.19166400", "0"], [1749506520000, "2649.71000000", "2649.75000000", "2646.86000000", "2648.20000000", "992.49750000", 1749506579999, "2628431.46469800", 7449, "610.61270000", "1617129.89659200", "0"], [1749506580000, "2648.20000000", "2650.07000000", "2645.49000000", "2648.14000000", "2280.52200000", 1749506639999, "6040216.71794300", 5785, "1450.50500000", "3842709.35934900", "0"], [1749506640000, "2648.14000000", "2649.67000000", "2646.58000000", "2647.30000000", "786.47220000", 1749506699999, "2082760.84226700", 5652, "449.42180000", "1190303.00617000", "0"], [1749506700000, "2647.30000000", "2648.80000000", "2646.09000000", "2646.96000000", "508.37340000", 1749506759999, "1345914.01270300", 4640, "139.63360000", "369724.66109300", "0"], [1749506760000, "2646.97000000", "2648.04000000", "2645.85000000", "2646.04000000", "378.09110000", 1749506819999, "1000871.57433400", 2972, "229.53070000", "607618.09628400", "0"], [1749506820000, "2646.06000000", "2646.06000000", "2643.53000000", "2644.71000000", "849.22490000", 1749506879999, "2246069.03846400", 3686, "554.30450000", "1466003.99638900", "0"], [1749506880000, "2644.72000000", "2645.88000000", "2643.41000000", "2644.56000000", "658.74110000", 1749506939999, "1741986.14106200", 3574, "240.12930000", "635015.21520300", "0"], [1749506940000, "2644.57000000", "2648.99000000", "2644.34000000", "2648.14000000", "528.54640000", 1749506999999, "1399315.23838200", 3810, "418.53900000", "1108025.95952500", "0"], [1749507000000, "2648.14000000", "2648.15000000", "2643.70000000", "2644.41000000", "438.24320000", 1749507059999, "1159260.71807700", 5261, "229.90390000", "608082.02839300", "0"], [1749507060000, "2644.41000000", "2646.70000000", "2643.75000000", "2646.45000000", "398.38010000", 1749507119999, "1053801.57676400", 4039, "251.91090000", "666325.79644500", "0"], [1749507120000, "2646.45000000", "2646.45000000", "2643.10000000", "2643.38000000", "209.08580000", 1749507179999, "552829.10305400", 3125, "75.56290000", "199774.79929200", "0"], [1749507180000, "2643.37000000", "2643.38000000", "2641.82000000", "2642.38000000", "242.54910000", 1749507239999, "640971.95732300", 2603, "72.40310000", "191330.90882100", "0"], [1749507240000, "2642.39000000", "2645.45000000", "2642.38000000", "2645.30000000", "539.99450000", 1749507299999, "1427698.65680000", 2346, "461.35460000", "1219798.57237900", "0"], [1749507300000, "2645.30000000", "2647.14000000", "2644.81000000", "2646.76000000", "601.83630000", 1749507359999, "1592548.00590400", 3740, "499.43200000", "1321606.48666400", "0"], [1749507360000, "2646.76000000", "2647.83000000", "2645.27000000", "2647.10000000", "357.35520000", 1749507419999, "945861.77324600", 3934, "157.63660000", "417246.52990000", "0"], [1749507420000, "2647.10000000", "2649.33000000", "2646.94000000", "2649.11000000", "352.24790000", 1749507479999, "932889.50478000", 3508, "243.80120000", "645690.69925000", "0"], [1749507480000, "2649.11000000", "2653.82000000", "2649.01000000", "2652.67000000", "1068.17600000", 1749507539999, "2832187.53292100", 4885, "691.71180000", "1833864.64544300", "0"], [1749507540000, "2652.67000000", "2655.83000000", "2651.09000000", "2653.67000000", "2046.44060000", 1749507599999, "5430182.82012200", 8024, "1249.23480000", "3315008.53619800", "0"], [1749507600000, "2653.68000000", "2660.28000000", "2653.68000000", "2658.37000000", "3292.26170000", 1749507659999, "8752702.87060400", 14375, "2061.48520000", "5480329.53919000", "0"], [1749507660000, "2658.37000000", "2659.15000000", "2652.09000000", "2655.84000000", "940.48940000", 1749507719999, "2497304.76108600", 6316, "442.07300000", "1174031.96403700", "0"], [1749507720000, "2655.83000000", "2655.84000000", "2653.09000000", "2654.48000000", "367.31080000", 1749507779999, "975001.90984100", 3449, "268.77380000", "713438.42725000", "0"], [1749507780000, "2654.47000000", "2658.62000000", "2653.68000000", "2656.53000000", "443.24400000", 1749507839999, "1177466.90025600", 3801, "341.57970000", "907345.57457100", "0"], [1749507840000, "2656.54000000", "2658.62000000", "2655.73000000", "2657.81000000", "427.18530000", 1749507899999, "1134971.71027500", 2906, "195.66120000", "519889.45054000", "0"], [1749507900000, "2657.81000000", "2659.35000000", "2656.18000000", "2658.78000000", "310.42490000", 1749507959999, "825033.00784500", 2389, "161.60090000", "429541.72047100", "0"], [1749507960000, "2658.78000000", "2659.30000000", "2658.00000000", "2658.21000000", "231.07310000", 1749508019999, "614406.29355400", 1806, "89.74820000", "238631.12764900", "0"], [1749508020000, "2658.21000000", "2660.01000000", "2657.90000000", "2659.90000000", "437.62690000", 1749508079999, "1163632.50132400", 2265, "337.14790000", "896490.06343300", "0"], [1749508080000, "2659.90000000", "2666.65000000", "2659.61000000", "2662.68000000", "2934.88630000", 1749508139999, "7817952.05743000", 12041, "1841.10830000", "4904189.00090100", "0"], [1749508140000, "2662.68000000", "2664.38000000", "2660.50000000", "2661.07000000", "542.78690000", 1749508199999, "1445019.26445700", 4286, "253.23870000", "674147.33911700", "0"], [1749508200000, "2661.07000000", "2663.71000000", "2660.80000000", "2663.70000000", "545.16640000", 1749508259999, "1451226.26679300", 4789, "276.11790000", "735072.04144500", "0"], [1749508260000, "2663.71000000", "2665.00000000", "2661.20000000", "2662.65000000", "454.25480000", 1749508319999, "1209911.11367600", 3522, "298.74590000", "795809.40731700", "0"], [1749508320000, "2662.64000000", "2665.61000000", "2661.47000000", "2663.93000000", "686.85370000", 1749508379999, "1829706.11361900", 3930, "383.74960000", "1022184.52132900", "0"], [1749508380000, "2663.93000000", "2663.93000000", "2661.13000000", "2662.00000000", "446.46130000", 1749508439999, "1188643.13310700", 2945, "138.96700000", "369932.60096200", "0"], [1749508440000, "2662.00000000", "2664.34000000", "2661.30000000", "2662.18000000", "528.48590000", 1749508499999, "1406962.78084400", 3537, "343.58160000", "914636.51896300", "0"], [1749508500000, "2662.19000000", "2662.80000000", "2660.50000000", "2660.60000000", "434.14200000", 1749508559999, "1155441.51099600", 2953, "182.23650000", "485075.72553700", "0"], [1749508560000, "2660.60000000", "2660.97000000", "2656.84000000", "2656.85000000", "720.06580000", 1749508619999, "1915097.71919000", 2851, "73.15910000", "194590.56103000", "0"], [1749508620000, "2656.84000000", "2656.84000000", "2652.00000000", "2655.50000000", "2332.23750000", 1749508679999, "6189612.74829600", 6806, "573.58910000", "1522396.41225800", "0"], [1749508680000, "2655.49000000", "2655.50000000", "2652.69000000", "2654.46000000", "1356.73220000", 1749508739999, "3601361.67472900", 5813, "921.09210000", "2445028.27899300", "0"], [1749508740000, "2654.46000000", "2656.36000000", "2653.56000000", "2656.22000000", "546.10840000", 1749508799999, "1449879.04004900", 3991, "335.75220000", "891362.73949600", "0"], [1749508800000, "2656.21000000", "2656.21000000", "2653.31000000", "2653.59000000", "426.96290000", 1749508859999, "1133464.19701500", 2887, "84.06070000", "223164.85506500", "0"], [1749508860000, "2653.59000000", "2654.39000000", "2652.58000000", "2653.82000000", "530.12050000", 1749508919999, "1406664.40664300", 2628, "273.88910000", "726750.17011700", "0"], [1749508920000, "2653.82000000", "2655.88000000", "2653.81000000", "2654.66000000", "605.53320000", 1749508979999, "1607486.71448500", 2779, "330.05200000", "876117.58143000", "0"], [1749508980000, "2654.66000000", "2655.81000000", "2654.42000000", "2655.21000000", "664.36060000", 1749509039999, "1763901.25781000", 2375, "536.52520000", "1424501.60322300", "0"], [1749509040000, "2655.22000000", "2655.50000000", "2653.57000000", "2654.70000000", "851.14490000", 1749509099999, "2259491.93940600", 2656, "180.35350000", "478760.05045400", "0"], [1749509100000, "2654.70000000", "2655.84000000", "2654.67000000", "2655.84000000", "327.42750000", 1749509159999, "869325.30991800", 1425, "273.24560000", "725469.73781100", "0"], [1749509160000, "2655.83000000", "2661.30000000", "2655.83000000", "2661.29000000", "694.37470000", 1749509219999, "1846242.13745100", 3583, "554.89250000", "1475442.83097600", "0"], [1749509220000, "2661.30000000", "2662.70000000", "2659.48000000", "2659.80000000", "1013.66270000", 1749509279999, "2698016.09868100", 4134, "510.48460000", "1358725.76787700", "0"], [1749509280000, "2659.80000000", "2660.69000000", "2658.30000000", "2660.09000000", "272.97550000", 1749509339999, "725965.40664000", 2261, "162.60830000", "432456.80178800", "0"], [1749509340000, "2660.10000000", "2661.59000000", "2659.70000000", "2661.33000000", "167.38560000", 1749509399999, "445395.66042700", 1678, "85.17840000", "226653.11415600", "0"], [1749509400000, "2661.33000000", "2661.34000000", "2658.34000000", "2660.04000000", "599.47810000", 1749509459999, "1594257.81948500", 2817, "171.02160000", "454874.12961100", "0"], [1749509460000, "2660.03000000", "2660.80000000", "2658.72000000", "2659.42000000", "350.35060000", 1749509519999, "931780.89943600", 2045, "227.26650000", "604417.34414600", "0"], [1749509520000, "2659.42000000", "2662.72000000", "2659.20000000", "2660.51000000", "670.24530000", 1749509579999, "1783923.48937900", 3350, "291.77780000", "776476.11790200", "0"], [1749509580000, "2660.51000000", "2660.51000000", "2659.12000000", "2659.60000000", "185.07880000", 1749509639999, "492276.94455600", 1496, "72.33760000", "192390.72411100", "0"], [1749509640000, "2659.61000000", "2661.42000000", "2658.86000000", "2661.42000000", "1295.84850000", 1749509699999, "3446925.87045400", 2181, "918.59400000", "2443471.73181000", "0"], [1749509700000, "2661.42000000", "2664.96000000", "2661.42000000", "2662.03000000", "648.06490000", 1749509759999, "1726017.82587700", 4116, "451.26050000", "1201747.41056900", "0"], [1749509760000, "2662.02000000", "2662.28000000", "2658.56000000", "2658.94000000", "263.91670000", 1749509819999, "702005.25812600", 2486, "143.05890000", "380553.64352300", "0"], [1749509820000, "2658.94000000", "2661.55000000", "2658.49000000", "2660.99000000", "523.25740000", 1749509879999, "1391888.66839100", 2334, "287.41650000", "764551.36034200", "0"], [1749509880000, "2661.00000000", "2662.98000000", "2660.78000000", "2662.66000000", "247.99570000", 1749509939999, "660042.73318300", 1473, "168.20570000", "447664.97033800", "0"], [1749509940000, "2662.67000000", "2669.42000000", "2662.66000000", "2665.94000000", "2314.17630000", 1749509999999, "6172324.31444200", 6593, "1427.90560000", "3808238.01725300", "0"], [1749510000000, "2665.93000000", "2667.27000000", "2662.68000000", "2664.71000000", "578.27900000", 1749510059999, "1541142.15399500", 3614, "229.35540000", "611266.63926100", "0"], [1749510060000, "2664.71000000", "2665.74000000", "2662.49000000", "2665.74000000", "433.46110000", 1749510119999, "1154744.22061500", 3518, "175.05570000", "466355.92663800", "0"], [1749510120000, "2665.77000000", "2667.76000000", "2665.76000000", "2666.71000000", "486.15060000", 1749510179999, "1296322.35509600", 2888, "266.40730000", "710395.43795200", "0"], [1749510180000, "2666.71000000", "2666.71000000", "2663.42000000", "2664.39000000", "580.23080000", 1749510239999, "1546258.39176200", 2709, "175.81560000", "468430.86324900", "0"], [1749510240000, "2664.39000000", "2664.39000000", "2662.38000000", "2662.63000000", "287.71780000", 1749510299999, "766234.55373600", 2339, "166.44580000", "443263.87706700", "0"], [1749510300000, "2662.63000000", "2662.64000000", "2659.77000000", "2661.24000000", "382.01150000", 1749510359999, "1016506.86330400", 2648, "217.58260000", "578955.32636800", "0"], [1749510360000, "2661.24000000", "2663.90000000", "2660.31000000", "2663.24000000", "653.90240000", 1749510419999, "1740336.34147400", 2847, "287.99940000", "766512.55530900", "0"], [1749510420000, "2663.23000000", "2667.00000000", "2662.48000000", "2666.77000000", "769.80810000", 1749510479999, "2051396.35272900", 3395, "584.04250000", "1556266.79373400", "0"], [1749510480000, "2666.77000000", "2667.89000000", "2664.80000000", "2664.81000000", "395.72600000", 1749510539999, "1055230.03024300", 2403, "185.23010000", "493956.88844400", "0"], [1749510540000, "2664.81000000", "2664.82000000", "2662.43000000", "2662.43000000", "264.30920000", 1749510599999, "704079.29845400", 1332, "66.24510000", "176455.56825600", "0"], [1749510600000, "2662.44000000", "2664.79000000", "2662.42000000", "2662.61000000", "567.81920000", 1749510659999, "1512351.40841500", 2233, "322.56110000", "859095.17830100", "0"], [1749510660000, "2662.61000000", "2662.78000000", "2661.31000000", "2661.31000000", "612.84850000", 1749510719999, "1631432.81638900", 1971, "151.69400000", "403805.68565900", "0"], [1749510720000, "2661.31000000", "2661.60000000", "2660.00000000", "2660.01000000", "474.66990000", 1749510779999, "1262948.85241600", 2003, "105.71370000", "281260.13386500", "0"], [1749510780000, "2660.01000000", "2660.01000000", "2658.39000000", "2659.57000000", "735.68160000", 1749510839999, "1956393.81337600", 2849, "234.37820000", "623236.34510300", "0"], [1749510840000, "2659.56000000", "2660.21000000", "2659.18000000", "2659.68000000", "413.82220000", 1749510899999, "1100595.65649300", 1504, "164.91430000", "438616.72099200", "0"], [1749510900000, "2659.68000000", "2660.40000000", "2657.85000000", "2658.10000000", "757.99660000", 1749510959999, "2015492.09671400", 3010, "216.56450000", "575883.43586000", "0"], [1749510960000, "2658.09000000", "2659.99000000", "2658.09000000", "2658.40000000", "374.56510000", 1749511019999, "995825.67446900", 2004, "149.93310000", "398638.38328600", "0"], [1749511020000, "2658.40000000", "2661.10000000", "2658.40000000", "2661.10000000", "880.30310000", 1749511079999, "2341883.47053400", 2422, "752.91690000", "2003014.03076700", "0"], [1749511080000, "2661.09000000", "2661.10000000", "2660.38000000", "2661.04000000", "430.80170000", 1749511139999, "1146306.74887400", 1082, "144.49370000", "384487.16860600", "0"], [1749511140000, "2661.05000000", "2663.67000000", "2661.04000000", "2663.66000000", "684.80800000", 1749511199999, "1823048.21757200", 2535, "304.92300000", "811739.69895900", "0"], [1749511200000, "2663.67000000", "2664.78000000", "2662.03000000", "2662.39000000", "462.92760000", 1749511259999, "1233007.10578800", 2663, "179.30900000", "477600.16446200", "0"], [1749511260000, "2662.39000000", "2663.84000000", "2662.19000000", "2663.30000000", "370.63360000", 1749511319999, "986992.97996900", 2059, "201.37870000", "536210.18720600", "0"], [1749511320000, "2663.29000000", "2665.74000000", "2663.20000000", "2663.72000000", "745.19060000", 1749511379999, "1985576.65285200", 3440, "481.03070000", "1281751.53150300", "0"], [1749511380000, "2663.73000000", "2664.60000000", "2662.99000000", "2664.20000000", "440.47600000", 1749511439999, "1173386.48939400", 2671, "294.49280000", "784501.43872900", "0"], [1749511440000, "2664.19000000", "2666.04000000", "2664.19000000", "2665.32000000", "452.92440000", 1749511499999, "1207282.92919500", 2531, "212.04810000", "565207.48842900", "0"], [1749511500000, "2665.32000000", "2665.32000000", "2661.91000000", "2661.92000000", "176.06040000", 1749511559999, "468996.09430800", 2239, "57.45450000", "153047.50633700", "0"], [1749511560000, "2661.92000000", "2662.69000000", "2661.15000000", "2662.19000000", "371.99620000", 1749511619999, "990160.57502800", 1979, "184.27090000", "490480.41105300", "0"], [1749511620000, "2662.18000000", "2662.19000000", "2658.95000000", "2658.96000000", "707.50740000", 1749511679999, "1882010.46512400", 2058, "143.25320000", "381074.74079900", "0"], [1749511680000, "2658.95000000", "2660.30000000", "2658.51000000", "2659.26000000", "1344.93260000", 1749511739999, "3576152.64691800", 2044, "978.15910000", "2600931.43503200", "0"], [1749511740000, "2659.26000000", "2662.95000000", "2659.02000000", "2662.54000000", "469.89980000", 1749511799999, "1250477.10530300", 2570, "343.08730000", "912969.78941800", "0"], [1749511800000, "2662.54000000", "2664.39000000", "2662.06000000", "2662.64000000", "373.24110000", 1749511859999, "994039.06660700", 2814, "274.61000000", "731352.37310100", "0"], [1749511860000, "2662.65000000", "2663.60000000", "2661.92000000", "2662.50000000", "279.85700000", 1749511919999, "745198.49262400", 2085, "117.93720000", "314025.89127100", "0"], [1749511920000, "2662.50000000", "2664.99000000", "2661.87000000", "2664.77000000", "267.24220000", 1749511979999, "711791.28616200", 1853, "175.97120000", "468695.75989100", "0"], [1749511980000, "2664.77000000", "2665.86000000", "2664.06000000", "2665.02000000", "458.46310000", 1749512039999, "1221904.87640100", 2151, "268.39060000", "715321.29830200", "0"], [1749512040000, "2665.02000000", "2665.93000000", "2664.11000000", "2665.92000000", "206.08430000", 1749512099999, "549185.25060700", 1051, "161.13740000", "429410.28333400", "0"], [1749512100000, "2665.93000000", "2668.68000000", "2665.92000000", "2667.26000000", "433.20180000", 1749512159999, "1155606.52194300", 2841, "320.80010000", "855726.26858500", "0"], [1749512160000, "2667.27000000", "2668.20000000", "2666.67000000", "2667.84000000", "338.27590000", 1749512219999, "902328.50566900", 2855, "244.76820000", "652892.40435300", "0"], [1749512220000, "2667.83000000", "2668.00000000", "2666.51000000", "2668.00000000", "554.11210000", 1749512279999, "1478290.37214600", 2201, "488.39840000", "1303003.84481500", "0"], [1749512280000, "2667.99000000", "2678.00000000", "2667.99000000", "2677.30000000", "6676.02220000", 1749512339999, "17841963.69968100", 13637, "5442.25220000", "14541637.09630500", "0"], [1749512340000, "2677.31000000", "2677.31000000", "2673.95000000", "2675.01000000", "1493.27590000", 1749512399999, "3995062.18214200", 5358, "509.04550000", "1361882.04408500", "0"], [1749512400000, "2675.00000000", "2676.81000000", "2673.86000000", "2675.60000000", "621.05260000", 1749512459999, "1661451.83437300", 3503, "360.15310000", "963470.38717100", "0"], [1749512460000, "2675.59000000", "2677.60000000", "2674.98000000", "2676.88000000", "553.02250000", 1749512519999, "1480140.71857500", 3758, "399.34990000", "1068826.09953700", "0"], [1749512520000, "2676.88000000", "2686.56000000", "2676.87000000", "2683.20000000", "3983.70480000", 1749512579999, "10686340.90812800", 15106, "3060.18970000", "8208540.88630800", "0"], [1749512580000, "2683.20000000", "2685.88000000", "2680.33000000", "2685.29000000", "1143.96800000", 1749512639999, "3068878.40457400", 6637, "462.17480000", "1239964.16222000", "0"], [1749512640000, "2685.29000000", "2693.41000000", "2683.18000000", "2691.70000000", "3945.57500000", 1749512699999, "10613024.27171600", 13584, "2912.20890000", "7833031.63984400", "0"], [1749512700000, "2691.70000000", "2693.99000000", "2689.22000000", "2693.33000000", "1605.98590000", 1749512759999, "4322529.52959300", 7362, "1043.15100000", "2807577.25371900", "0"], [1749512760000, "2693.34000000", "2693.77000000", "2687.80000000", "2688.02000000", "1511.75830000", 1749512819999, "4066768.60098100", 8592, "632.78230000", "1702382.14710600", "0"], [1749512820000, "2688.03000000", "2689.13000000", "2684.90000000", "2687.10000000", "672.70140000", 1749512879999, "1807505.84135600", 6743, "382.54660000", "1027897.32660800", "0"], [1749512880000, "2687.09000000", "2688.84000000", "2683.20000000", "2684.70000000", "933.90370000", 1749512939999, "2508279.41388000", 6417, "418.11430000", "1122786.27204700", "0"], [1749512940000, "2684.69000000", "2687.15000000", "2682.63000000", "2685.17000000", "766.55550000", 1749512999999, "2058044.80725200", 5782, "493.18000000", "1324063.50133400", "0"], [1749513000000, "2685.19000000", "2687.00000000", "2682.49000000", "2686.86000000", "477.55450000", 1749513059999, "1282146.73035600", 4968, "356.34140000", "956732.64176600", "0"], [1749513060000, "2686.85000000", "2689.91000000", "2683.65000000", "2684.31000000", "700.15910000", 1749513119999, "1881350.72427800", 5188, "328.66950000", "883242.93372800", "0"], [1749513120000, "2684.31000000", "2685.16000000", "2683.37000000", "2684.34000000", "564.97260000", 1749513179999, "1516472.99365300", 3413, "316.24230000", "848806.35025100", "0"], [1749513180000, "2684.33000000", "2684.34000000", "2682.92000000", "2683.00000000", "605.32060000", 1749513239999, "1624297.10815000", 1991, "218.87130000", "587304.35166700", "0"], [1749513240000, "2683.00000000", "2684.22000000", "2681.38000000", "2683.65000000", "792.31330000", 1749513299999, "2125822.14192000", 3932, "287.21570000", "770551.18314400", "0"], [1749513300000, "2683.66000000", "2685.40000000", "2680.99000000", "2681.69000000", "1485.79300000", 1749513359999, "3985757.22839200", 3108, "559.19180000", "1499884.58547700", "0"], [1749513360000, "2681.69000000", "2681.94000000", "2680.47000000", "2681.28000000", "736.54850000", 1749513419999, "1974835.40576700", 2542, "329.20330000", "882618.70560600", "0"], [1749513420000, "2681.29000000", "2681.55000000", "2680.34000000", "2680.34000000", "375.86510000", 1749513479999, "1007672.28226800", 2199, "161.10150000", "431893.54724200", "0"], [1749513480000, "2680.34000000", "2681.53000000", "2679.59000000", "2679.63000000", "409.82660000", 1749513539999, "1098500.20533600", 2227, "228.41190000", "612274.67574700", "0"], [1749513540000, "2679.64000000", "2680.58000000", "2679.12000000", "2680.13000000", "372.06530000", 1749513599999, "997097.77193500", 2600, "284.81250000", "763260.46087400", "0"], [1749513600000, "2680.13000000", "2682.22000000", "2679.15000000", "2680.87000000", "948.27380000", 1749513659999, "2542137.34181100", 4742, "491.21380000", "1316951.59115900", "0"], [1749513660000, "2680.87000000", "2682.58000000", "2680.38000000", "2681.53000000", "857.90400000", 1749513719999, "2300216.72726900", 4287, "603.48420000", "1618058.15025000", "0"], [1749513720000, "2681.52000000", "2682.60000000", "2677.53000000", "2682.60000000", "807.18470000", 1749513779999, "2163557.27918600", 4296, "451.51380000", "1210355.70976100", "0"], [1749513780000, "2682.60000000", "2686.06000000", "2682.17000000", "2683.87000000", "859.22880000", 1749513839999, "2306506.82649400", 4977, "488.96970000", "1312454.18324100", "0"], [1749513840000, "2683.88000000", "2683.88000000", "2678.65000000", "2681.99000000", "914.14290000", 1749513899999, "2450679.40233700", 5880, "414.00780000", "1109749.64806400", "0"], [1749513900000, "2681.99000000", "2685.28000000", "2679.69000000", "2684.49000000", "958.42010000", 1749513959999, "2570916.03619000", 6184, "481.92700000", "1293051.39124000", "0"], [1749513960000, "2684.49000000", "2688.19000000", "2683.28000000", "2684.11000000", "663.23360000", 1749514019999, "1781814.54954500", 6188, "389.40310000", "1046125.19874900", "0"], [1749514020000, "2684.11000000", "2685.39000000", "2679.33000000", "2680.50000000", "655.19880000", 1749514079999, "1757269.51955800", 4915, "272.97270000", "732296.35123100", "0"], [1749514080000, "2680.49000000", "2686.00000000", "2680.49000000", "2685.30000000", "697.47810000", 1749514139999, "1871587.55722100", 5085, "442.48590000", "1187400.99432300", "0"], [1749514140000, "2685.30000000", "2686.85000000", "2684.81000000", "2686.12000000", "290.19090000", 1749514199999, "779398.61533700", 2984, "153.61410000", "412568.60729600", "0"], [1749514200000, "2686.12000000", "2692.34000000", "2685.19000000", "2689.66000000", "1399.11670000", 1749514259999, "3762423.38976800", 5093, "952.31260000", "2560602.17042800", "0"], [1749514260000, "2689.66000000", "2690.40000000", "2687.12000000", "2689.50000000", "1103.46680000", 1749514319999, "2967301.85457600", 4547, "641.06190000", "1723795.26521600", "0"], [1749514320000, "2689.50000000", "2691.28000000", "2688.00000000", "2688.25000000", "1405.01450000", 1749514379999, "3778939.86319400", 5026, "636.78030000", "1712794.48304400", "0"], [1749514380000, "2688.25000000", "2689.18000000", "2686.43000000", "2686.44000000", "935.02650000", 1749514439999, "2513133.27275700", 3736, "334.39870000", "898770.21504800", "0"], [1749514440000, "2686.44000000", "2695.00000000", "2686.44000000", "2691.40000000", "4165.40740000", 1749514499999, "11219143.84400600", 7842, "1525.21440000", "4107359.95341600", "0"], [1749514500000, "2691.40000000", "2691.50000000", "2688.92000000", "2691.49000000", "651.09630000", 1749514559999, "1751644.15309900", 4495, "468.72210000", "1261003.50850400", "0"], [1749514560000, "2691.49000000", "2694.50000000", "2689.86000000", "2693.78000000", "897.06160000", 1749514619999, "2415046.26190000", 4431, "478.73300000", "1288936.58876500", "0"], [1749514620000, "2693.79000000", "2694.42000000", "2692.18000000", "2692.39000000", "621.52510000", 1749514679999, "1673780.90492500", 3521, "478.60290000", "1288857.13143200", "0"], [1749514680000, "2692.40000000", "2699.25000000", "2692.39000000", "2698.60000000", "2694.75530000", 1749514739999, "7267532.95487400", 8591, "1880.59520000", "5071676.77991800", "0"], [1749514740000, "2698.60000000", "2698.60000000", "2690.43000000", "2690.70000000", "1703.03010000", 1749514799999, "4587787.33273000", 6309, "506.52570000", "1364870.89993900", "0"], [1749514800000, "2690.70000000", "2696.11000000", "2690.07000000", "2695.34000000", "846.57870000", 1749514859999, "2279638.27961800", 6820, "506.39040000", "1363620.27302700", "0"], [1749514860000, "2695.35000000", "2699.44000000", "2694.31000000", "2698.27000000", "1382.11390000", 1749514919999, "3727428.07530500", 5716, "993.59820000", "2679566.13408800", "0"], [1749514920000, "2698.29000000", "2709.00000000", "2697.00000000", "2705.60000000", "6797.23990000", 1749514979999, "18371276.11914400", 17829, "5215.41240000", "14090984.76500900", "0"], [1749514980000, "2705.61000000", "2711.00000000", "2703.95000000", "2709.70000000", "2780.64920000", 1749515039999, "7531849.06345900", 11581, "2032.32150000", "5504785.36033900", "0"], [1749515040000, "2709.70000000", "2714.28000000", "2706.73000000", "2713.21000000", "3388.44650000", 1749515099999, "9185668.80475000", 11581, "1931.49030000", "5235829.47805800", "0"], [1749515100000, "2713.21000000", "2713.68000000", "2710.00000000", "2710.23000000", "994.35050000", 1749515159999, "2696162.52730100", 5936, "506.42170000", "1373267.16677600", "0"], [1749515160000, "2710.23000000", "2711.70000000", "2708.77000000", "2710.10000000", "763.02740000", 1749515219999, "2067685.46709400", 3900, "372.96710000", "1010617.64462700", "0"], [1749515220000, "2710.10000000", "2713.59000000", "2708.00000000", "2713.58000000", "859.02230000", 1749515279999, "2328440.16880000", 4478, "533.34750000", "1445578.42583900", "0"], [1749515280000, "2713.58000000", "2720.00000000", "2712.58000000", "2716.81000000", "3828.63180000", 1749515339999, "10399454.60892900", 13387, "2255.45060000", "6126784.04458500", "0"], [1749515340000, "2716.81000000", "2719.98000000", "2716.39000000", "2717.67000000", "1305.65750000", 1749515399999, "3548854.21169700", 5844, "857.49940000", "2330839.00070800", "0"], [1749515400000, "2717.67000000", "2722.44000000", "2716.00000000", "2721.52000000", "2982.73860000", 1749515459999, "8111998.18764300", 11302, "1900.83900000", "5169647.59891400", "0"], [1749515460000, "2721.52000000", "2726.78000000", "2720.03000000", "2720.92000000", "4813.92990000", 1749515519999, "13110922.60742100", 11474, "2517.10260000", "6854842.22090800", "0"], [1749515520000, "2720.92000000", "2723.38000000", "2720.47000000", "2723.00000000", "1813.10110000", 1749515579999, "4935902.29927200", 5572, "922.97970000", "2512479.75579200", "0"], [1749515580000, "2722.99000000", "2724.00000000", "2717.42000000", "2720.10000000", "1572.54120000", 1749515639999, "4278370.70117700", 5891, "653.19180000", "1777224.15071200", "0"], [1749515640000, "2720.10000000", "2720.10000000", "2718.50000000", "2718.59000000", "1190.57860000", 1749515699999, "3237387.62619200", 4355, "444.63360000", "1208985.70012400", "0"], [1749515700000, "2718.59000000", "2719.24000000", "2715.81000000", "2717.05000000", "611.09150000", 1749515759999, "1660259.53102600", 5167, "327.96110000", "890979.15255600", "0"], [1749515760000, "2717.05000000", "2720.43000000", "2716.10000000", "2716.92000000", "803.74900000", 1749515819999, "2184426.96582300", 5048, "455.05830000", "1236810.27112400", "0"], [1749515820000, "2716.89000000", "2717.50000000", "2713.81000000", "2715.99000000", "582.64910000", 1749515879999, "1581889.44622700", 3745, "189.95300000", "515736.22730400", "0"], [1749515880000, "2715.99000000", "2721.10000000", "2715.01000000", "2721.09000000", "1115.02040000", 1749515939999, "3030706.22309700", 4986, "524.89000000", "1426928.83139800", "0"], [1749515940000, "2721.09000000", "2722.38000000", "2717.93000000", "2717.94000000", "808.56150000", 1749515999999, "2199316.91551000", 4345, "434.93000000", "1183047.54290900", "0"], [1749516000000, "2717.93000000", "2718.05000000", "2712.06000000", "2712.81000000", "722.87470000", 1749516059999, "1961774.67268800", 3933, "192.58810000", "522710.13778300", "0"], [1749516060000, "2712.81000000", "2716.16000000", "2712.08000000", "2715.85000000", "631.74520000", 1749516119999, "1714546.48448600", 4078, "423.88320000", "1150351.19097300", "0"], [1749516120000, "2715.84000000", "2715.85000000", "2709.73000000", "2710.08000000", "653.67480000", 1749516179999, "1772903.96228500", 3507, "272.26120000", "738491.99774500", "0"], [1749516180000, "2710.08000000", "2711.10000000", "2708.77000000", "2710.80000000", "572.44300000", 1749516239999, "1551516.19053600", 3608, "260.08270000", "704908.16786800", "0"], [1749516240000, "2710.80000000", "2711.63000000", "2709.00000000", "2710.89000000", "541.78180000", 1749516299999, "1468434.00420500", 3357, "250.82760000", "679835.41334400", "0"], [1749516300000, "2710.90000000", "2712.00000000", "2709.20000000", "2711.58000000", "572.69900000", 1749516359999, "1552530.00002600", 3804, "319.50540000", "866098.12047100", "0"], [1749516360000, "2711.57000000", "2711.75000000", "2709.25000000", "2709.48000000", "593.09820000", 1749516419999, "1607777.06805800", 3936, "239.50650000", "649311.26392700", "0"], [1749516420000, "2709.48000000", "2709.48000000", "2703.66000000", "2704.65000000", "1609.16540000", 1749516479999, "4353894.42786300", 6444, "555.04790000", "1501769.95489000", "0"], [1749516480000, "2704.64000000", "2704.65000000", "2702.14000000", "2703.43000000", "1296.07500000", 1749516539999, "3503724.13920800", 4522, "750.13010000", "2027803.59015000", "0"], [1749516540000, "2703.43000000", "2704.90000000", "2702.62000000", "2704.81000000", "769.49640000", 1749516599999, "2080588.01037400", 4024, "366.23890000", "990298.46977400", "0"], [1749516600000, "2704.81000000", "2708.00000000", "2704.00000000", "2706.19000000", "984.85980000", 1749516659999, "2665565.09486000", 5610, "403.73810000", "1092774.88560900", "0"], [1749516660000, "2706.19000000", "2706.57000000", "2703.88000000", "2704.79000000", "507.00810000", 1749516719999, "1371513.63546300", 4026, "180.06920000", "487099.24973800", "0"], [1749516720000, "2704.79000000", "2705.58000000", "2704.20000000", "2705.57000000", "380.48050000", 1749516779999, "1029215.38118100", 2121, "223.36570000", "604232.34454900", "0"], [1749516780000, "2705.57000000", "2705.92000000", "2703.56000000", "2704.07000000", "483.08170000", 1749516839999, "1306562.43634000", 2889, "250.08020000", "676381.12721200", "0"], [1749516840000, "2704.07000000", "2704.28000000", "2698.29000000", "2698.49000000", "1213.13670000", 1749516899999, "3276441.55706800", 5865, "318.22780000", "859442.69862800", "0"], [1749516900000, "2698.49000000", "2698.79000000", "2694.44000000", "2696.93000000", "4576.29980000", 1749516959999, "12339687.89229900", 7536, "2839.85770000", "7657171.67177800", "0"], [1749516960000, "2696.93000000", "2699.50000000", "2695.85000000", "2697.92000000", "2217.07420000", 1749517019999, "5980477.64674600", 5069, "1109.10690000", "2991564.43064600", "0"], [1749517020000, "2697.92000000", "2699.40000000", "2697.07000000", "2698.29000000", "1357.03670000", 1749517079999, "3661449.65828100", 2795, "924.88060000", "2495381.89546500", "0"], [1749517080000, "2698.30000000", "2700.90000000", "2697.93000000", "2698.61000000", "1336.08310000", 1749517139999, "3606287.35597000", 4063, "593.47090000", "1601725.81576700", "0"], [1749517140000, "2698.61000000", "2699.18000000", "2698.27000000", "2699.08000000", "260.33340000", 1749517199999, "702575.98959800", 1014, "156.83020000", "423232.81999100", "0"], [1749517200000, "2699.09000000", "2700.39000000", "2697.99000000", "2697.99000000", "1343.11500000", 1749517259999, "3625861.77719900", 4200, "451.47930000", "1218842.15877100", "0"], [1749517260000, "2697.99000000", "2698.83000000", "2696.77000000", "2698.33000000", "1042.63210000", 1749517319999, "2812772.26479600", 3299, "445.72770000", "1202384.39805500", "0"], [1749517320000, "2698.34000000", "2701.02000000", "2698.34000000", "2699.82000000", "1413.86870000", 1749517379999, "3817539.83244300", 3674, "869.24360000", "2346938.11289900", "0"], [1749517380000, "2699.82000000", "2703.50000000", "2699.82000000", "2702.95000000", "825.88400000", 1749517439999, "2231010.07989200", 3356, "540.96360000", "1461296.97837900", "0"], [1749517440000, "2702.95000000", "2707.90000000", "2702.95000000", "2707.84000000", "1827.65670000", 1749517499999, "4945140.76787200", 6057, "1154.16110000", "3122630.72649900", "0"], [1749517500000, "2707.84000000", "2710.29000000", "2707.03000000", "2708.49000000", "1027.28330000", 1749517559999, "2783159.35921800", 4219, "448.73140000", "1215690.45749900", "0"], [1749517560000, "2708.49000000", "2709.39000000", "2705.95000000", "2707.41000000", "575.27190000", 1749517619999, "1557461.77492600", 2755, "401.60670000", "1087234.38411700", "0"], [1749517620000, "2707.41000000", "2707.59000000", "2702.96000000", "2703.57000000", "639.79440000", 1749517679999, "1730831.65678700", 2860, "192.54670000", "520891.85254400", "0"], [1749517680000, "2703.56000000", "2708.68000000", "2702.07000000", "2708.54000000", "1252.41870000", 1749517739999, "3387947.92410600", 3149, "874.27720000", "2365332.86966700", "0"], [1749517740000, "2708.54000000", "2708.55000000", "2706.83000000", "2706.84000000", "372.48590000", 1749517799999, "1008559.21935400", 1549, "73.88880000", "200084.40930000", "0"], [1749517800000, "2706.84000000", "2707.45000000", "2703.57000000", "2703.58000000", "455.74950000", 1749517859999, "1232977.58459100", 2276, "113.24040000", "306398.35712900", "0"], [1749517860000, "2703.57000000", "2703.70000000", "2699.55000000", "2701.00000000", "1178.43080000", 1749517919999, "3182566.15985200", 3870, "156.70000000", "423232.28391700", "0"], [1749517920000, "2700.99000000", "2702.77000000", "2700.11000000", "2700.46000000", "635.21520000", 1749517979999, "1715943.05290200", 3414, "239.13500000", "646009.27814100", "0"], [1749517980000, "2700.46000000", "2702.40000000", "2699.76000000", "2702.39000000", "977.67120000", 1749518039999, "2640178.82009500", 3703, "253.13330000", "683627.03274100", "0"], [1749518040000, "2702.40000000", "2703.30000000", "2701.61000000", "2703.00000000", "719.61340000", 1749518099999, "1944782.01207700", 2305, "224.73080000", "607413.14922400", "0"], [1749518100000, "2702.99000000", "2706.38000000", "2701.37000000", "2704.94000000", "1537.37520000", 1749518159999, "4157055.35070400", 4548, "848.91170000", "2295819.60480500", "0"], [1749518160000, "2704.94000000", "2705.81000000", "2703.38000000", "2705.80000000", "593.01120000", 1749518219999, "1603658.37234400", 2537, "391.52390000", "1058829.47520500", "0"], [1749518220000, "2705.80000000", "2706.72000000", "2703.97000000", "2703.97000000", "373.04990000", 1749518279999, "1009293.57688000", 2741, "197.39980000", "534085.82807400", "0"], [1749518280000, "2703.96000000", "2704.73000000", "2702.23000000", "2704.57000000", "504.25020000", 1749518339999, "1363148.43143300", 2463, "275.77730000", "745497.15920000", "0"], [1749518340000, "2704.57000000", "2705.27000000", "2703.54000000", "2704.84000000", "464.17830000", 1749518399999, "1255335.07921100", 2322, "282.92830000", "765166.18876300", "0"], [1749518400000, "2704.84000000", "2708.26000000", "2704.84000000", "2707.20000000", "765.13570000", 1749518459999, "2071330.95100300", 3822, "520.74170000", "1409665.20699800", "0"], [1749518460000, "2707.21000000", "2712.75000000", "2707.20000000", "2711.94000000", "1260.03730000", 1749518519999, "3415757.99922100", 4371, "982.65260000", "2663752.02042600", "0"], [1749518520000, "2711.95000000", "2712.51000000", "2709.95000000", "2712.08000000", "577.05010000", 1749518579999, "1564680.59310800", 3273, "343.15070000", "930462.29110200", "0"], [1749518580000, "2712.08000000", "2712.21000000", "2710.80000000", "2711.90000000", "408.99510000", 1749518639999, "1109025.42477400", 2453, "195.46060000", "530006.09243700", "0"], [1749518640000, "2711.90000000", "2713.76000000", "2711.90000000", "2713.50000000", "657.43430000", 1749518699999, "1783772.54082300", 3930, "438.34550000", "1189330.12200300", "0"], [1749518700000, "2713.49000000", "2714.28000000", "2712.01000000", "2713.81000000", "754.95920000", 1749518759999, "2048268.64701400", 2547, "425.70470000", "1154984.04946200", "0"], [1749518760000, "2713.82000000", "2714.61000000", "2713.41000000", "2713.71000000", "395.71130000", 1749518819999, "1073923.14845000", 2126, "278.83940000", "756738.31951100", "0"], [1749518820000, "2713.71000000", "2713.90000000", "2711.05000000", "2711.06000000", "643.07400000", 1749518879999, "1744382.93290400", 3168, "205.91690000", "558560.09147500", "0"], [1749518880000, "2711.05000000", "2711.61000000", "2710.37000000", "2710.60000000", "342.37720000", 1749518939999, "928158.73171800", 1535, "148.85130000", "403550.73448400", "0"], [1749518940000, "2710.60000000", "2712.70000000", "2710.60000000", "2711.61000000", "730.73380000", 1749518999999, "1981669.03450400", 2572, "234.71620000", "636492.81060200", "0"], [1749519000000, "2711.60000000", "2711.60000000", "2708.64000000", "2710.03000000", "1600.18470000", 1749519059999, "4336545.89106000", 2305, "175.21170000", "474897.12076400", "0"], [1749519060000, "2710.03000000", "2711.53000000", "2708.45000000", "2711.08000000", "807.27420000", 1749519119999, "2187688.01848900", 2982, "501.05130000", "1358003.84623700", "0"], [1749519120000, "2711.08000000", "2712.62000000", "2709.43000000", "2710.57000000", "671.66430000", 1749519179999, "1820686.05574700", 3048, "185.82610000", "503842.24836300", "0"], [1749519180000, "2710.56000000", "2710.90000000", "2707.84000000", "2709.71000000", "583.35050000", 1749519239999, "1580584.06976000", 3898, "383.08950000", "1038005.57117000", "0"], [1749519240000, "2709.70000000", "2713.89000000", "2709.70000000", "2713.57000000", "798.17400000", 1749519299999, "2164435.10970700", 3313, "583.86720000", "1583149.22113100", "0"], [1749519300000, "2713.57000000", "2715.00000000", "2713.41000000", "2714.36000000", "537.33260000", 1749519359999, "1458414.17438500", 3394, "352.52390000", "956818.83179500", "0"], [1749519360000, "2714.37000000", "2714.76000000", "2712.61000000", "2712.84000000", "497.39050000", 1749519419999, "1349908.32599200", 3123, "201.85330000", "547795.71379400", "0"], [1749519420000, "2712.84000000", "2713.37000000", "2711.03000000", "2712.48000000", "695.62180000", 1749519479999, "1886539.38874700", 4335, "288.01230000", "781144.48283200", "0"], [1749519480000, "2712.48000000", "2712.49000000", "2709.99000000", "2710.44000000", "658.85720000", 1749519539999, "1786276.14102200", 2757, "245.33530000", "665069.13659900", "0"], [1749519540000, "2710.44000000", "2711.50000000", "2708.99000000", "2710.03000000", "1141.56010000", 1749519599999, "3093657.50342200", 3562, "706.63530000", "1915001.65657900", "0"], [1749519600000, "2710.02000000", "2710.20000000", "2707.58000000", "2707.98000000", "796.13360000", 1749519659999, "2156459.74703900", 3169, "220.10070000", "596125.68965900", "0"], [1749519660000, "2707.98000000", "2708.12000000", "2705.60000000", "2707.69000000", "682.10610000", 1749519719999, "1846236.32448700", 3171, "248.72790000", "673159.52613600", "0"], [1749519720000, "2707.69000000", "2709.41000000", "2707.69000000", "2708.70000000", "449.29690000", 1749519779999, "1217040.90710200", 2032, "275.08000000", "745116.14394000", "0"], [1749519780000, "2708.69000000", "2709.50000000", "2708.62000000", "2708.69000000", "336.81460000", 1749519839999, "912408.01079800", 1789, "182.37280000", "494044.15097400", "0"], [1749519840000, "2708.69000000", "2709.41000000", "2708.40000000", "2709.41000000", "266.42970000", 1749519899999, "721784.14672200", 1235, "165.90240000", "449457.21659200", "0"], [1749519900000, "2709.40000000", "2710.69000000", "2709.11000000", "2710.03000000", "422.52030000", 1749519959999, "1144948.77159600", 2234, "203.07170000", "550250.64209000", "0"], [1749519960000, "2710.03000000", "2710.03000000", "2707.72000000", "2707.79000000", "249.54480000", 1749520019999, "675951.34272500", 2124, "69.25790000", "187610.75622700", "0"], [1749520020000, "2707.79000000", "2708.80000000", "2706.54000000", "2708.80000000", "196.01770000", 1749520079999, "530820.71907300", 1696, "121.55780000", "329166.47367400", "0"], [1749520080000, "2708.80000000", "2708.80000000", "2707.11000000", "2707.11000000", "204.01180000", 1749520139999, "552427.28855900", 1601, "97.27770000", "263392.13560100", "0"], [1749520140000, "2707.11000000", "2707.11000000", "2705.59000000", "2705.90000000", "391.31000000", 1749520199999, "1058955.27106300", 2084, "88.02740000", "238213.52791200", "0"], [1749520200000, "2705.89000000", "2705.89000000", "2703.80000000", "2703.81000000", "354.97460000", 1749520259999, "960020.23121300", 2252, "200.52680000", "542315.59344700", "0"], [1749520260000, "2703.81000000", "2706.49000000", "2703.68000000", "2704.83000000", "1629.83510000", 1749520319999, "4408698.71903400", 3390, "1441.81080000", "3900182.37234800", "0"], [1749520320000, "2704.84000000", "2705.55000000", "2704.40000000", "2705.06000000", "318.33070000", 1749520379999, "861073.22949000", 1511, "218.08960000", "589914.06380500", "0"], [1749520380000, "2705.05000000", "2705.05000000", "2703.61000000", "2703.62000000", "270.33620000", 1749520439999, "731084.90847900", 1751, "87.00270000", "235279.84634700", "0"], [1749520440000, "2703.61000000", "2704.00000000", "2703.27000000", "2703.98000000", "430.40420000", 1749520499999, "1163600.38559500", 1770, "194.68200000", "526311.82670200", "0"], [1749520500000, "2703.98000000", "2707.00000000", "2703.98000000", "2706.86000000", "648.22660000", 1749520559999, "1754058.33803700", 2130, "455.09610000", "1231430.96772700", "0"], [1749520560000, "2706.87000000", "2710.39000000", "2706.86000000", "2709.66000000", "840.45110000", 1749520619999, "2276541.95904800", 2972, "661.14660000", "1790687.28892000", "0"], [1749520620000, "2709.66000000", "2709.66000000", "2708.40000000", "2708.41000000", "138.86640000", 1749520679999, "376158.71418700", 819, "40.38290000", "109390.53092100", "0"], [1749520680000, "2708.40000000", "2709.00000000", "2707.74000000", "2708.32000000", "229.93640000", 1749520739999, "622786.71710700", 1753, "119.47160000", "323588.36255100", "0"], [1749520740000, "2708.32000000", "2708.95000000", "2708.32000000", "2708.37000000", "229.63070000", 1749520799999, "621990.35637200", 770, "60.23940000", "163157.29607500", "0"], [1749520800000, "2708.37000000", "2709.50000000", "2706.99000000", "2707.36000000", "643.13790000", 1749520859999, "1741902.17684500", 2927, "370.81730000", "1004308.24512700", "0"], [1749520860000, "2707.36000000", "2707.57000000", "2705.13000000", "2705.89000000", "279.79930000", 1749520919999, "757162.85299200", 1657, "127.36950000", "344641.38958900", "0"], [1749520920000, "2705.90000000", "2705.90000000", "2702.85000000", "2703.56000000", "662.05300000", 1749520979999, "1790050.52316500", 2799, "114.45810000", "309480.27677900", "0"], [1749520980000, "2703.57000000", "2703.57000000", "2702.56000000", "2703.28000000", "736.86040000", 1749521039999, "1991725.81956300", 1614, "471.03880000", "1273219.49273500", "0"], [1749521040000, "2703.29000000", "2703.29000000", "2702.72000000", "2702.89000000", "149.54230000", 1749521099999, "404216.25720700", 1058, "51.57730000", "139413.93325700", "0"], [1749521100000, "2702.89000000", "2702.89000000", "2695.98000000", "2696.07000000", "1383.82120000", 1749521159999, "3734941.08250100", 4819, "374.88300000", "1011487.08508600", "0"], [1749521160000, "2696.07000000", "2696.29000000", "2692.31000000", "2692.35000000", "1077.91380000", 1749521219999, "2904189.32451400", 6295, "398.29860000", "1073058.85541100", "0"], [1749521220000, "2692.35000000", "2693.80000000", "2686.85000000", "2687.56000000", "2972.18810000", 1749521279999, "7999728.68514400", 7678, "743.25330000", "2000825.95597100", "0"], [1749521280000, "2687.59000000", "2688.74000000", "2684.76000000", "2685.51000000", "1610.58050000", 1749521339999, "4327046.20419500", 8618, "682.04420000", "1832296.51564400", "0"], [1749521340000, "2685.51000000", "2686.17000000", "2682.43000000", "2683.18000000", "1044.54320000", 1749521399999, "2803510.33344200", 5735, "421.11760000", "1130306.88629100", "0"], [1749521400000, "2683.18000000", "2686.50000000", "2682.99000000", "2683.65000000", "1010.91080000", 1749521459999, "2713901.63596600", 5735, "489.33570000", "1313637.25234800", "0"], [1749521460000, "2683.65000000", "2686.00000000", "2682.72000000", "2684.80000000", "986.76470000", 1749521519999, "2649258.68078200", 4016, "630.69330000", "1693440.81845600", "0"], [1749521520000, "2684.80000000", "2687.10000000", "2683.60000000", "2684.22000000", "601.71500000", 1749521579999, "1615902.20400600", 3899, "368.59730000", "989956.36364400", "0"], [1749521580000, "2684.22000000", "2689.40000000", "2684.22000000", "2688.97000000", "663.50160000", 1749521639999, "1782787.69081900", 5104, "420.74030000", "1130567.17909400", "0"], [1749521640000, "2688.97000000", "2689.50000000", "2687.94000000", "2689.44000000", "554.78950000", 1749521699999, "1491650.47463900", 2385, "209.77600000", "564043.30449400", "0"], [1749521700000, "2689.45000000", "2691.50000000", "2687.04000000", "2687.27000000", "1226.20800000", 1749521759999, "3297653.95305600", 4703, "714.69500000", "1922311.92093400", "0"], [1749521760000, "2687.26000000", "2687.47000000", "2683.46000000", "2685.27000000", "703.73860000", 1749521819999, "1889511.91141900", 4688, "209.63280000", "562929.24205400", "0"], [1749521820000, "2685.27000000", "2686.00000000", "2684.96000000", "2685.09000000", "314.08760000", 1749521879999, "843468.36018200", 2631, "170.54520000", "457976.48515700", "0"], [1749521880000, "2685.09000000", "2685.27000000", "2682.05000000", "2682.05000000", "440.73530000", 1749521939999, "1182743.38299200", 3360, "151.96230000", "407809.49468100", "0"], [1749521940000, "2682.04000000", "2682.04000000", "2677.82000000", "2678.71000000", "1320.90640000", 1749521999999, "3539269.07818400", 7299, "602.26570000", "1613587.53569400", "0"], [1749522000000, "2678.70000000", "2686.02000000", "2678.41000000", "2684.57000000", "1816.48050000", 1749522059999, "4872644.20921200", 6010, "1265.24660000", "3394005.24531400", "0"], [1749522060000, "2684.56000000", "2685.00000000", "2681.46000000", "2682.69000000", "744.05830000", 1749522119999, "1996881.08088200", 4793, "379.78770000", "1019264.78606600", "0"], [1749522120000, "2682.70000000", "2685.01000000", "2681.91000000", "2684.61000000", "616.26940000", 1749522179999, "1653868.82456600", 3981, "361.34310000", "969747.03161700", "0"], [1749522180000, "2684.60000000", "2687.70000000", "2684.60000000", "2686.84000000", "427.17440000", 1749522239999, "1147600.39536000", 2739, "278.67800000", "748632.67352800", "0"], [1749522240000, "2686.84000000", "2687.98000000", "2686.10000000", "2686.74000000", "314.90590000", 1749522299999, "846131.47641000", 2314, "165.54870000", "444832.39144600", "0"], [1749522300000, "2686.73000000", "2689.46000000", "2686.35000000", "2688.96000000", "862.41830000", 1749522359999, "2318342.74641400", 2988, "333.66710000", "896925.46896000", "0"], [1749522360000, "2688.95000000", "2689.05000000", "2686.80000000", "2687.37000000", "363.60250000", 1749522419999, "977475.41278400", 1910, "137.92320000", "370783.89029900", "0"], [1749522420000, "2687.37000000", "2687.54000000", "2686.40000000", "2686.64000000", "177.59200000", 1749522479999, "477161.84242200", 1146, "75.67570000", "203329.23695100", "0"], [1749522480000, "2686.64000000", "2687.60000000", "2685.55000000", "2685.56000000", "352.05760000", 1749522539999, "945844.04415300", 2091, "165.53910000", "444749.44332300", "0"], [1749522540000, "2685.56000000", "2687.70000000", "2685.03000000", "2686.43000000", "692.10500000", 1749522599999, "1859191.90504500", 2532, "408.25020000", "1096621.63770200", "0"], [1749522600000, "2686.42000000", "2687.69000000", "2685.73000000", "2685.77000000", "225.00210000", 1749522659999, "604497.76206800", 2470, "118.50890000", "318397.13127800", "0"], [1749522660000, "2685.78000000", "2688.00000000", "2685.44000000", "2687.01000000", "335.51680000", 1749522719999, "901363.53852600", 3196, "209.45460000", "562676.65434100", "0"], [1749522720000, "2687.01000000", "2688.18000000", "2686.25000000", "2686.25000000", "489.45610000", 1749522779999, "1315250.16619500", 2463, "362.10990000", "973060.33060000", "0"], [1749522780000, "2686.22000000", "2686.30000000", "2683.60000000", "2685.90000000", "522.30010000", 1749522839999, "1402387.08034500", 2983, "197.59420000", "530548.24037800", "0"], [1749522840000, "2685.90000000", "2688.00000000", "2685.60000000", "2688.00000000", "268.97150000", 1749522899999, "722585.84963400", 2005, "170.64590000", "458409.11235400", "0"], [1749522900000, "2688.00000000", "2692.70000000", "2687.99000000", "2691.60000000", "1492.87160000", 1749522959999, "4017554.15521200", 3704, "1013.50820000", "2727368.74540500", "0"], [1749522960000, "2691.61000000", "2693.43000000", "2689.20000000", "2690.01000000", "526.39060000", 1749523019999, "1416615.96853800", 4359, "286.87360000", "772059.86049700", "0"], [1749523020000, "2690.02000000", "2691.56000000", "2689.53000000", "2690.22000000", "703.70040000", 1749523079999, "1893568.09769600", 2942, "466.27660000", "1254677.42596500", "0"], [1749523080000, "2690.22000000", "2692.99000000", "2690.21000000", "2692.21000000", "267.13170000", 1749523139999, "719171.00322500", 2838, "144.58890000", "389228.50329700", "0"], [1749523140000, "2692.20000000", "2692.94000000", "2691.60000000", "2692.47000000", "495.15890000", 1749523199999, "1333178.76394900", 1854, "429.06000000", "1155225.11574100", "0"], [1749523200000, "2692.47000000", "2693.50000000", "2691.71000000", "2691.71000000", "476.51120000", 1749523259999, "1283250.86486600", 2474, "200.34750000", "539519.89211700", "0"], [1749523260000, "2691.72000000", "2692.21000000", "2690.28000000", "2690.46000000", "181.48920000", 1749523319999, "488437.91146200", 2217, "30.18580000", "81232.30895600", "0"], [1749523320000, "2690.45000000", "2690.94000000", "2689.88000000", "2690.09000000", "278.74150000", 1749523379999, "749943.69607800", 1596, "124.97600000", "336223.30909500", "0"], [1749523380000, "2690.09000000", "2692.09000000", "2689.86000000", "2692.09000000", "220.54570000", 1749523439999, "593507.52685800", 1375, "190.71860000", "513241.75611900", "0"], [1749523440000, "2692.09000000", "2695.00000000", "2692.08000000", "2694.49000000", "315.77370000", 1749523499999, "850589.75660300", 2865, "228.44260000", "615314.35773900", "0"], [1749523500000, "2694.50000000", "2698.84000000", "2693.99000000", "2698.20000000", "690.80370000", 1749523559999, "1862961.66736200", 4413, "479.76100000", "1293695.65531400", "0"], [1749523560000, "2698.20000000", "2698.90000000", "2696.77000000", "2696.78000000", "551.71860000", 1749523619999, "1488347.15761300", 3645, "296.21100000", "799056.83011700", "0"], [1749523620000, "2696.77000000", "2697.40000000", "2694.52000000", "2694.52000000", "297.57430000", 1749523679999, "802242.18215400", 2250, "139.75860000", "376742.04623800", "0"], [1749523680000, "2694.53000000", "2697.50000000", "2694.52000000", "2697.50000000", "281.32290000", 1749523739999, "758464.90037500", 2283, "205.48410000", "553995.52271300", "0"], [1749523740000, "2697.50000000", "2697.90000000", "2696.22000000", "2696.65000000", "153.22960000", 1749523799999, "413244.45547300", 1442, "105.03140000", "283255.49238700", "0"], [1749523800000, "2696.66000000", "2696.66000000", "2694.81000000", "2695.15000000", "284.35170000", 1749523859999, "766531.68613600", 2440, "74.98240000", "202113.14511300", "0"], [1749523860000, "2695.14000000", "2696.00000000", "2695.01000000", "2695.99000000", "117.52390000", 1749523919999, "316789.94165500", 1074, "73.19980000", "197315.08877800", "0"], [1749523920000, "2696.00000000", "2697.14000000", "2696.00000000", "2696.01000000", "136.78470000", 1749523979999, "368862.33499800", 1096, "73.15860000", "197274.02958500", "0"], [1749523980000, "2696.01000000", "2696.01000000", "2695.20000000", "2695.21000000", "134.80450000", 1749524039999, "363398.61073400", 1457, "56.13220000", "151317.19297700", "0"], [1749524040000, "2695.20000000", "2696.54000000", "2695.20000000", "2695.32000000", "207.62080000", 1749524099999, "559719.08921100", 1065, "126.09540000", "339913.15189300", "0"], [1749524100000, "2695.31000000", "2696.00000000", "2693.17000000", "2693.18000000", "505.48360000", 1749524159999, "1361955.75216200", 1561, "244.76580000", "659449.01468100", "0"], [1749524160000, "2693.18000000", "2693.80000000", "2691.11000000", "2691.11000000", "439.02610000", 1749524219999, "1182047.02244100", 1359, "126.43680000", "340461.27391100", "0"], [1749524220000, "2691.12000000", "2692.00000000", "2690.94000000", "2692.00000000", "205.56450000", 1749524279999, "553207.56843200", 728, "114.17470000", "307268.34495100", "0"], [1749524280000, "2692.00000000", "2692.30000000", "2691.50000000", "2692.30000000", "191.85980000", 1749524339999, "516450.71591600", 772, "110.98720000", "298752.79465500", "0"], [1749524340000, "2692.30000000", "2693.47000000", "2692.29000000", "2692.30000000", "215.78900000", 1749524399999, "581109.24464400", 1435, "93.33160000", "251334.50173700", "0"], [1749524400000, "2692.31000000", "2694.00000000", "2692.30000000", "2692.31000000", "208.40690000", 1749524459999, "561256.76125800", 1755, "106.13470000", "285808.36780900", "0"], [1749524460000, "2692.31000000", "2692.61000000", "2685.26000000", "2689.01000000", "2824.40930000", 1749524519999, "7594487.79872900", 3723, "383.49960000", "1031340.05524600", "0"], [1749524520000, "2689.01000000", "2690.20000000", "2681.92000000", "2687.70000000", "2748.20980000", 1749524579999, "7382707.96986100", 4721, "699.42040000", "1880152.11102600", "0"], [1749524580000, "2687.71000000", "2689.28000000", "2679.93000000", "2687.54000000", "2449.94700000", 1749524639999, "6578051.90164500", 3723, "532.44030000", "1430816.18455900", "0"], [1749524640000, "2687.54000000", "2688.53000000", "2675.49000000", "2686.12000000", "2799.02830000", 1749524699999, "7511264.51138800", 4054, "683.38800000", "1835610.37184000", "0"], [1749524700000, "2686.13000000", "2687.21000000", "2686.12000000", "2686.13000000", "493.06620000", 1749524759999, "1324691.14402500", 1439, "238.93620000", "641929.18865400", "0"], [1749524760000, "2686.12000000", "2686.12000000", "2683.82000000", "2684.46000000", "655.24450000", 1749524819999, "1758953.83762500", 2356, "228.33390000", "612921.10798500", "0"], [1749524820000, "2684.46000000", "2684.46000000", "2683.25000000", "2683.25000000", "492.73280000", 1749524879999, "1322429.55815800", 1728, "251.44660000", "674849.38909600", "0"], [1749524880000, "2683.25000000", "2684.24000000", "2681.16000000", "2682.57000000", "938.39590000", 1749524939999, "2517437.71130400", 3544, "417.11430000", "1118871.60528100", "0"], [1749524940000, "2682.58000000", "2685.15000000", "2682.51000000", "2685.07000000", "2208.16060000", 1749524999999, "5925265.53971100", 2689, "2051.98670000", "5506097.89318000", "0"], [1749525000000, "2685.06000000", "2685.06000000", "2682.82000000", "2682.82000000", "479.69610000", 1749525059999, "1287387.45671500", 1431, "80.49840000", "216075.65202700", "0"], [1749525060000, "2682.83000000", "2683.38000000", "2682.29000000", "2683.38000000", "556.23830000", 1749525119999, "1492316.94553100", 1049, "254.79070000", "683585.98219300", "0"], [1749525120000, "2683.37000000", "2683.80000000", "2682.94000000", "2682.94000000", "228.57570000", 1749525179999, "613373.12981200", 1109, "115.32940000", "309478.80854300", "0"], [1749525180000, "2682.94000000", "2682.95000000", "2681.64000000", "2682.29000000", "527.32430000", 1749525239999, "1414447.48430200", 1120, "172.92170000", "463820.81016000", "0"], [1749525240000, "2682.29000000", "2682.76000000", "2680.27000000", "2681.18000000", "618.02750000", 1749525299999, "1657122.71478000", 2311, "402.78080000", "1079970.43355000", "0"], [1749525300000, "2681.19000000", "2682.58000000", "2681.18000000", "2682.58000000", "403.86910000", 1749525359999, "1083183.34798200", 1496, "206.88170000", "554844.35889800", "0"], [1749525360000, "2682.57000000", "2682.81000000", "2681.11000000", "2681.63000000", "392.90210000", 1749525419999, "1053770.73301900", 1333, "109.67730000", "294125.88889600", "0"], [1749525420000, "2681.64000000", "2682.16000000", "2680.50000000", "2680.51000000", "242.53360000", 1749525479999, "650295.07117500", 1025, "78.25200000", "209824.03562400", "0"], [1749525480000, "2680.50000000", "2682.70000000", "2680.23000000", "2682.70000000", "430.23840000", 1749525539999, "1153699.12997200", 1540, "242.51740000", "650326.06552100", "0"], [1749525540000, "2682.70000000", "2685.27000000", "2682.70000000", "2685.26000000", "291.16020000", 1749525599999, "781513.08437200", 738, "187.29180000", "502735.70769400", "0"], [1749525600000, "2685.26000000", "2685.27000000", "2682.51000000", "2682.51000000", "339.76700000", 1749525659999, "911955.60126000", 2812, "224.13220000", "601542.43773500", "0"], [1749525660000, "2682.51000000", "2683.91000000", "2680.87000000", "2683.91000000", "383.73320000", 1749525719999, "1029352.59795800", 1932, "175.11850000", "469729.48110800", "0"], [1749525720000, "2683.91000000", "2685.00000000", "2683.90000000", "2684.47000000", "284.75510000", 1749525779999, "764385.49007600", 1036, "111.70930000", "299866.81343300", "0"], [1749525780000, "2684.48000000", "2684.99000000", "2683.12000000", "2683.96000000", "306.88370000", 1749525839999, "823652.02213200", 2005, "112.74900000", "302648.48583600", "0"], [1749525840000, "2683.96000000", "2683.96000000", "2683.50000000", "2683.79000000", "116.42800000", 1749525899999, "312469.87199400", 605, "51.84270000", "139137.00211400", "0"], [1749525900000, "2683.79000000", "2683.80000000", "2682.05000000", "2682.05000000", "251.77810000", 1749525959999, "675554.66865600", 853, "17.70730000", "47511.14442800", "0"], [1749525960000, "2682.05000000", "2682.27000000", "2678.99000000", "2680.21000000", "730.61530000", 1749526019999, "1958140.55273700", 1615, "111.03980000", "297604.61029700", "0"], [1749526020000, "2680.22000000", "2680.87000000", "2676.90000000", "2677.17000000", "544.05250000", 1749526079999, "1457279.85396500", 2937, "224.48820000", "601244.57854700", "0"], [1749526080000, "2677.18000000", "2678.44000000", "2675.16000000", "2678.44000000", "951.14600000", 1749526139999, "2546051.10986200", 2497, "659.12100000", "1764356.74128400", "0"], [1749526140000, "2678.43000000", "2682.27000000", "2678.43000000", "2681.46000000", "771.64280000", 1749526199999, "2068287.45511000", 2394, "362.35250000", "971175.47342300", "0"], [1749526200000, "2681.46000000", "2682.86000000", "2681.29000000", "2682.30000000", "330.74770000", 1749526259999, "887180.56010200", 1723, "189.29620000", "507759.15306000", "0"], [1749526260000, "2682.29000000", "2682.40000000", "2681.70000000", "2681.71000000", "199.48680000", 1749526319999, "535011.92129100", 952, "84.12220000", "225615.67230000", "0"], [1749526320000, "2681.71000000", "2681.71000000", "2676.74000000", "2676.89000000", "216.31090000", 1749526379999, "579600.26784300", 2875, "62.98460000", "168750.43458800", "0"], [1749526380000, "2676.89000000", "2678.29000000", "2676.63000000", "2678.28000000", "230.51930000", 1749526439999, "617184.68726500", 1789, "150.45710000", "402830.49568100", "0"], [1749526440000, "2678.28000000", "2678.29000000", "2676.69000000", "2676.69000000", "219.35330000", 1749526499999, "587316.78704500", 1425, "72.20340000", "193327.56604900", "0"], [1749526500000, "2676.64000000", "2678.13000000", "2676.28000000", "2677.45000000", "246.58880000", 1749526559999, "660189.10068600", 1633, "125.54670000", "336140.76871200", "0"], [1749526560000, "2677.46000000", "2678.66000000", "2677.40000000", "2678.66000000", "345.22480000", 1749526619999, "924530.51944200", 1249, "126.49650000", "338765.29114500", "0"], [1749526620000, "2678.65000000", "2678.97000000", "2677.84000000", "2678.23000000", "210.78150000", 1749526679999, "564553.30772700", 1509, "99.44080000", "266342.29887100", "0"], [1749526680000, "2678.23000000", "2678.24000000", "2677.52000000", "2677.72000000", "68.63910000", 1749526739999, "183805.85968500", 552, "27.69230000", "74154.36407700", "0"], [1749526740000, "2677.73000000", "2678.96000000", "2677.73000000", "2678.15000000", "245.29930000", 1749526799999, "656968.74518200", 1304, "204.28250000", "547111.32126900", "0"], [1749526800000, "2678.15000000", "2682.10000000", "2678.15000000", "2681.96000000", "607.96400000", 1749526859999, "1629814.90331100", 1528, "453.49300000", "1215713.74136700", "0"], [1749526860000, "2681.96000000", "2682.28000000", "2681.60000000", "2682.00000000", "271.54300000", 1749526919999, "728317.09220500", 1042, "195.18290000", "523510.77153800", "0"], [1749526920000, "2682.01000000", "2682.01000000", "2680.20000000", "2681.28000000", "260.34490000", 1749526979999, "697981.47280000", 1248, "132.91010000", "356305.33374100", "0"], [1749526980000, "2681.27000000", "2682.97000000", "2681.27000000", "2682.96000000", "150.83520000", 1749527039999, "404535.32370300", 620, "84.37500000", "226295.13160300", "0"], [1749527040000, "2682.96000000", "2684.68000000", "2682.44000000", "2683.11000000", "499.51320000", 1749527099999, "1340544.90884700", 1695, "281.22330000", "754729.67211500", "0"], [1749527100000, "2683.10000000", "2683.47000000", "2682.33000000", "2683.46000000", "165.29240000", 1749527159999, "443450.99244900", 870, "111.45890000", "299019.40174700", "0"], [1749527160000, "2683.47000000", "2684.79000000", "2683.46000000", "2684.04000000", "316.98150000", 1749527219999, "850869.93508700", 1000, "164.35200000", "441150.57858400", "0"], [1749527220000, "2684.04000000", "2689.09000000", "2683.99000000", "2687.90000000", "1455.20820000", 1749527279999, "3909838.56294500", 2963, "1203.86660000", "3234136.89027200", "0"], [1749527280000, "2687.89000000", "2689.50000000", "2687.07000000", "2689.21000000", "451.80950000", 1749527339999, "1214524.36870900", 1998, "291.58770000", "783806.86419700", "0"], [1749527340000, "2689.20000000", "2690.50000000", "2689.04000000", "2689.99000000", "648.04900000", 1749527399999, "1743121.23094400", 2684, "363.30050000", "977224.28423700", "0"], [1749527400000, "2689.99000000", "2692.84000000", "2689.99000000", "2691.27000000", "641.40500000", 1749527459999, "1726351.55107400", 2789, "406.57550000", "1094287.43167800", "0"], [1749527460000, "2691.27000000", "2691.27000000", "2688.66000000", "2688.93000000", "301.74910000", 1749527519999, "811615.48558800", 2208, "122.24540000", "328774.56588200", "0"], [1749527520000, "2688.93000000", "2689.46000000", "2687.96000000", "2688.08000000", "277.57140000", 1749527579999, "746203.35375700", 1912, "130.10550000", "349787.97561800", "0"], [1749527580000, "2688.08000000", "2690.65000000", "2688.08000000", "2689.42000000", "193.13670000", 1749527639999, "519422.22689800", 1840, "126.31020000", "339704.25588800", "0"], [1749527640000, "2689.43000000", "2691.30000000", "2689.42000000", "2690.18000000", "200.67660000", 1749527699999, "539908.03953000", 1415, "118.30250000", "318268.88815400", "0"], [1749527700000, "2690.18000000", "2690.50000000", "2689.25000000", "2689.27000000", "100.30400000", 1749527759999, "269772.28131600", 938, "43.08420000", "115876.37223300", "0"], [1749527760000, "2689.27000000", "2689.27000000", "2689.10000000", "2689.10000000", "163.17090000", 1749527819999, "438787.70470200", 444, "51.65150000", "138897.90669500", "0"], [1749527820000, "2689.10000000", "2689.11000000", "2687.96000000", "2688.61000000", "164.60880000", 1749527879999, "442595.74710500", 983, "48.76730000", "131107.54930600", "0"], [1749527880000, "2688.60000000", "2688.79000000", "2688.20000000", "2688.44000000", "83.94070000", 1749527939999, "225669.43948300", 647, "44.00550000", "118304.74535400", "0"], [1749527940000, "2688.44000000", "2688.89000000", "2687.33000000", "2688.88000000", "191.18980000", 1749527999999, "513960.04267400", 1440, "73.17440000", "196725.19201000", "0"], [1749528000000, "2688.89000000", "2689.70000000", "2688.60000000", "2688.99000000", "336.20500000", 1749528059999, "904045.18422000", 1415, "199.67380000", "536916.39099000", "0"], [1749528060000, "2689.00000000", "2691.77000000", "2688.99000000", "2691.30000000", "331.62000000", 1749528119999, "892232.02741500", 2044, "288.05760000", "775017.53566200", "0"], [1749528120000, "2691.30000000", "2691.77000000", "2689.83000000", "2690.27000000", "236.82110000", 1749528179999, "637263.93347400", 1663, "163.99690000", "441285.59935000", "0"], [1749528180000, "2690.27000000", "2690.27000000", "2689.30000000", "2689.30000000", "342.65560000", 1749528239999, "921754.03512800", 1167, "63.39520000", "170527.59103500", "0"], [1749528240000, "2689.30000000", "2691.80000000", "2688.79000000", "2691.19000000", "284.07000000", 1749528299999, "764281.31149300", 1554, "152.00030000", "408927.73538900", "0"], [1749528300000, "2691.20000000", "2691.79000000", "2690.50000000", "2691.78000000", "243.86070000", 1749528359999, "656226.42571100", 1503, "113.53740000", "305525.91167600", "0"], [1749528360000, "2691.79000000", "2692.00000000", "2691.13000000", "2691.40000000", "125.02100000", 1749528419999, "336507.57080300", 705, "73.81660000", "198684.11143500", "0"], [1749528420000, "2691.39000000", "2691.40000000", "2688.01000000", "2688.01000000", "345.79050000", 1749528479999, "930094.42643900", 2002, "102.95760000", "276954.82470700", "0"], [1749528480000, "2688.00000000", "2688.52000000", "2687.12000000", "2688.11000000", "175.46760000", 1749528539999, "471634.52748600", 1576, "69.05770000", "185619.47365400", "0"], [1749528540000, "2688.11000000", "2688.50000000", "2687.62000000", "2687.90000000", "195.20860000", 1749528599999, "524711.29404500", 1127, "37.01140000", "99485.86728300", "0"], [1749528600000, "2687.90000000", "2688.04000000", "2686.18000000", "2687.01000000", "217.43740000", 1749528659999, "584245.92974100", 1223, "86.65140000", "232814.17281000", "0"], [1749528660000, "2687.01000000", "2687.88000000", "2685.89000000", "2687.07000000", "226.88940000", 1749528719999, "609697.69482300", 1712, "76.18560000", "204729.14852700", "0"], [1749528720000, "2687.07000000", "2687.18000000", "2686.10000000", "2687.00000000", "154.82970000", 1749528779999, "416006.78129400", 1360, "74.59310000", "200421.62033200", "0"], [1749528780000, "2687.00000000", "2687.00000000", "2685.81000000", "2686.33000000", "198.62780000", 1749528839999, "533604.76119700", 1678, "68.79730000", "184815.17215700", "0"], [1749528840000, "2686.34000000", "2687.69000000", "2686.21000000", "2687.38000000", "217.54920000", 1749528899999, "584582.46037000", 962, "129.04550000", "346737.56052900", "0"], [1749528900000, "2687.39000000", "2687.39000000", "2686.21000000", "2686.49000000", "135.04560000", 1749528959999, "362817.66103300", 1234, "57.96220000", "155715.62554700", "0"], [1749528960000, "2686.48000000", "2687.41000000", "2685.72000000", "2687.15000000", "465.52020000", 1749529019999, "1250566.39467100", 2288, "242.23780000", "650750.64336100", "0"], [1749529020000, "2687.14000000", "2687.14000000", "2685.81000000", "2686.33000000", "189.30870000", 1749529079999, "508579.95566000", 1307, "42.15270000", "113233.82296800", "0"], [1749529080000, "2686.32000000", "2687.76000000", "2685.47000000", "2687.75000000", "801.31470000", 1749529139999, "2152633.62459500", 2202, "264.24610000", "709935.76006700", "0"], [1749529140000, "2687.76000000", "2687.84000000", "2687.22000000", "2687.62000000", "142.34530000", 1749529199999, "382579.31904000", 686, "101.36480000", "272433.22669800", "0"], [1749529200000, "2687.63000000", "2688.34000000", "2686.54000000", "2687.10000000", "135.90660000", 1749529259999, "365240.93474000", 1448, "77.57400000", "208467.91501900", "0"], [1749529260000, "2687.09000000", "2687.81000000", "2686.49000000", "2686.72000000", "135.75780000", 1749529319999, "364797.54759900", 1400, "45.13620000", "121288.11527000", "0"], [1749529320000, "2686.72000000", "2687.18000000", "2685.44000000", "2685.84000000", "299.68440000", 1749529379999, "805047.75434000", 2249, "146.85370000", "394472.12712000", "0"], [1749529380000, "2685.84000000", "2686.79000000", "2685.45000000", "2686.48000000", "176.56190000", 1749529439999, "474258.36411400", 2216, "82.99910000", "222937.07421000", "0"], [1749529440000, "2686.48000000", "2688.32000000", "2686.01000000", "2688.32000000", "187.44850000", 1749529499999, "503750.41131200", 1488, "133.42900000", "358584.84571900", "0"], [1749529500000, "2688.31000000", "2689.40000000", "2687.93000000", "2687.93000000", "630.89690000", 1749529559999, "1696363.83560600", 2621, "212.02630000", "570043.41818000", "0"], [1749529560000, "2687.93000000", "2687.94000000", "2686.63000000", "2687.30000000", "260.16880000", 1749529619999, "699162.15997600", 1306, "161.91380000", "435111.24115500", "0"], [1749529620000, "2687.24000000", "2687.26000000", "2685.84000000", "2687.26000000", "81.79670000", 1749529679999, "219751.97154900", 1331, "51.42330000", "138149.33033900", "0"], [1749529680000, "2687.26000000", "2687.26000000", "2686.52000000", "2686.76000000", "51.16690000", 1749529739999, "137481.18431400", 665, "23.16270000", "62233.13686000", "0"], [1749529740000, "2686.75000000", "2687.26000000", "2686.72000000", "2687.17000000", "50.14830000", 1749529799999, "134756.11259600", 614, "32.19710000", "86518.22327600", "0"], [1749529800000, "2687.16000000", "2687.26000000", "2685.93000000", "2686.90000000", "327.99060000", 1749529859999, "881229.12459500", 2152, "121.93520000", "327589.49736900", "0"], [1749529860000, "2686.90000000", "2687.46000000", "2686.38000000", "2686.68000000", "151.37090000", 1749529919999, "406745.96699100", 1214, "106.66690000", "286629.61137300", "0"], [1749529920000, "2686.68000000", "2686.97000000", "2686.31000000", "2686.59000000", "97.70730000", 1749529979999, "262510.14035300", 592, "40.31580000", "108315.86745500", "0"], [1749529980000, "2686.56000000", "2687.11000000", "2685.73000000", "2686.15000000", "216.17050000", 1749530039999, "580712.24966700", 1946, "131.31050000", "352733.74137000", "0"], [1749530040000, "2686.15000000", "2687.27000000", "2685.66000000", "2686.32000000", "159.14300000", 1749530099999, "427540.53887400", 1742, "91.82170000", "246677.13910400", "0"], [1749530100000, "2686.32000000", "2687.60000000", "2686.25000000", "2686.63000000", "277.85800000", 1749530159999, "746674.10549900", 1136, "139.82470000", "375746.44936000", "0"], [1749530160000, "2686.62000000", "2687.88000000", "2686.53000000", "2687.61000000", "163.86180000", 1749530219999, "440352.36281700", 740, "119.71590000", "321715.88500100", "0"], [1749530220000, "2687.62000000", "2687.62000000", "2686.56000000", "2686.60000000", "89.79520000", 1749530279999, "241262.06429200", 725, "34.62190000", "93018.68589400", "0"], [1749530280000, "2686.60000000", "2688.00000000", "2686.48000000", "2687.99000000", "126.61370000", 1749530339999, "340238.76432700", 899, "87.32540000", "234669.13078700", "0"], [1749530340000, "2687.99000000", "2689.16000000", "2687.99000000", "2688.01000000", "251.50830000", 1749530399999, "676194.13094100", 1194, "189.02060000", "508185.51041800", "0"], [1749530400000, "2688.02000000", "2688.02000000", "2687.53000000", "2687.90000000", "69.77120000", 1749530459999, "187526.52122100", 433, "29.38300000", "78971.49690200", "0"], [1749530460000, "2687.91000000", "2689.63000000", "2687.90000000", "2689.50000000", "445.01050000", 1749530519999, "1196691.19978600", 1781, "365.65450000", "983313.36470900", "0"], [1749530520000, "2689.50000000", "2690.89000000", "2689.50000000", "2690.77000000", "356.55180000", 1749530579999, "959131.01538200", 1144, "284.35810000", "764915.02819200", "0"], [1749530580000, "2690.76000000", "2691.85000000", "2690.08000000", "2691.41000000", "302.53140000", 1749530639999, "814141.49933900", 2095, "109.28780000", "294099.03413500", "0"], [1749530640000, "2691.40000000", "2691.41000000", "2690.27000000", "2690.28000000", "217.29830000", 1749530699999, "584662.79427100", 576, "27.63090000", "74345.00884300", "0"], [1749530700000, "2690.27000000", "2690.28000000", "2687.72000000", "2687.91000000", "659.37020000", 1749530759999, "1773115.41758900", 1419, "72.03970000", "193683.45259400", "0"], [1749530760000, "2687.91000000", "2688.29000000", "2686.70000000", "2686.91000000", "289.43760000", 1749530819999, "777888.52069900", 1311, "102.87540000", "276445.64870700", "0"], [1749530820000, "2686.90000000", "2687.48000000", "2686.02000000", "2686.93000000", "162.32290000", 1749530879999, "436117.23075400", 1570, "90.16310000", "242233.57753900", "0"], [1749530880000, "2686.93000000", "2688.88000000", "2686.93000000", "2688.30000000", "135.65640000", 1749530939999, "364649.53097600", 1683, "76.02660000", "204346.90381200", "0"], [1749530940000, "2688.31000000", "2688.50000000", "2687.95000000", "2688.04000000", "93.85090000", 1749530999999, "252296.35157100", 639, "54.41050000", "146264.65736600", "0"], [1749531000000, "2688.04000000", "2689.72000000", "2688.03000000", "2689.13000000", "178.81440000", 1749531059999, "480830.81024000", 1126, "85.96690000", "231134.37566700", "0"], [1749531060000, "2689.13000000", "2690.00000000", "2688.36000000", "2690.00000000", "179.57010000", 1749531119999, "482890.15090600", 1211, "134.64220000", "362081.31969600", "0"], [1749531120000, "2690.00000000", "2691.00000000", "2689.99000000", "2690.64000000", "230.32790000", 1749531179999, "619717.52680400", 940, "107.24090000", "288533.61170600", "0"], [1749531180000, "2690.63000000", "2690.64000000", "2690.03000000", "2690.37000000", "89.61270000", 1749531239999, "241084.46371500", 627, "60.02830000", "161489.85840800", "0"], [1749531240000, "2690.38000000", "2690.57000000", "2690.37000000", "2690.57000000", "145.13590000", 1749531299999, "390478.74270900", 275, "52.11510000", "140212.60322600", "0"], [1749531300000, "2690.57000000", "2691.51000000", "2690.24000000", "2690.85000000", "195.83200000", 1749531359999, "526940.61324900", 1161, "97.18450000", "261493.67861700", "0"], [1749531360000, "2690.85000000", "2690.85000000", "2689.65000000", "2689.65000000", "66.63140000", 1749531419999, "179243.75352800", 649, "36.99830000", "99520.53923100", "0"], [1749531420000, "2689.66000000", "2689.66000000", "2688.69000000", "2689.19000000", "105.34590000", 1749531479999, "283275.64443100", 760, "51.30380000", "137947.27242400", "0"], [1749531480000, "2689.18000000", "2689.90000000", "2688.80000000", "2689.70000000", "173.19310000", 1749531539999, "465738.35758200", 968, "106.84600000", "287315.82670700", "0"], [1749531540000, "2689.70000000", "2689.98000000", "2689.24000000", "2689.24000000", "117.09310000", 1749531599999, "314935.93656100", 582, "78.31030000", "210622.95606100", "0"], [1749531600000, "2689.25000000", "2689.25000000", "2688.39000000", "2688.40000000", "131.49930000", 1749531659999, "353582.78625900", 1075, "83.89140000", "225570.56445200", "0"], [1749531660000, "2688.39000000", "2689.28000000", "2688.21000000", "2689.27000000", "149.51860000", 1749531719999, "401988.55435600", 718, "91.83530000", "246903.41739200", "0"], [1749531720000, "2689.28000000", "2689.28000000", "2688.72000000", "2689.27000000", "108.17310000", 1749531779999, "290885.96034500", 725, "64.84210000", "174365.37611300", "0"], [1749531780000, "2689.28000000", "2690.74000000", "2688.12000000", "2689.18000000", "429.75120000", 1749531839999, "1155742.42660900", 1835, "298.17890000", "801851.85451900", "0"], [1749531840000, "2689.18000000", "2689.18000000", "2687.27000000", "2687.27000000", "329.38480000", 1749531899999, "885351.25808100", 1237, "62.86150000", "168969.97250900", "0"], [1749531900000, "2687.28000000", "2687.78000000", "2686.53000000", "2687.77000000", "213.48570000", 1749531959999, "573688.46664700", 1194, "86.15080000", "231510.16212700", "0"], [1749531960000, "2687.77000000", "2689.70000000", "2687.54000000", "2689.69000000", "270.63460000", 1749532019999, "727512.92984100", 1120, "187.26010000", "503410.22027500", "0"], [1749532020000, "2689.70000000", "2690.41000000", "2688.49000000", "2688.50000000", "172.48110000", 1749532079999, "463936.05024500", 1100, "54.95730000", "147825.25221000", "0"], [1749532080000, "2688.49000000", "2689.14000000", "2688.49000000", "2688.93000000", "136.38750000", 1749532139999, "366713.12345000", 919, "89.67710000", "241113.62507300", "0"], [1749532140000, "2688.94000000", "2688.94000000", "2687.50000000", "2687.75000000", "89.72560000", 1749532199999, "241181.97166800", 1141, "28.71830000", "77185.87039000", "0"], [1749532200000, "2687.75000000", "2689.43000000", "2687.74000000", "2689.42000000", "200.56020000", 1749532259999, "539182.26129200", 1198, "162.07480000", "435723.33398700", "0"], [1749532260000, "2689.43000000", "2690.00000000", "2688.65000000", "2688.66000000", "139.03190000", 1749532319999, "373885.72656000", 985, "93.31480000", "250941.27580700", "0"], [1749532320000, "2688.65000000", "2690.68000000", "2688.65000000", "2690.26000000", "197.92780000", 1749532379999, "532368.89994400", 1095, "103.59990000", "278644.99147800", "0"], [1749532380000, "2690.26000000", "2691.17000000", "2690.25000000", "2691.17000000", "338.26930000", 1749532439999, "910159.49673600", 1048, "245.67090000", "661004.78045300", "0"], [1749532440000, "2691.16000000", "2692.20000000", "2690.86000000", "2692.15000000", "143.97450000", 1749532499999, "387509.19077000", 1272, "104.54620000", "281393.64046700", "0"], [1749532500000, "2692.15000000", "2699.19000000", "2691.39000000", "2696.66000000", "2056.76920000", 1749532559999, "5546179.63415300", 5674, "1360.43620000", "3667785.34937800", "0"], [1749532560000, "2696.67000000", "2699.27000000", "2695.21000000", "2697.88000000", "833.14680000", 1749532619999, "2247658.91918100", 3496, "538.49970000", "1452812.92837700", "0"], [1749532620000, "2697.88000000", "2698.23000000", "2697.14000000", "2697.37000000", "412.32580000", 1749532679999, "1112418.04528200", 1412, "138.20640000", "372867.91773200", "0"], [1749532680000, "2697.37000000", "2697.40000000", "2696.95000000", "2697.08000000", "292.17070000", 1749532739999, "788009.51218200", 1368, "213.31490000", "575328.24582900", "0"], [1749532740000, "2697.08000000", "2697.09000000", "2694.50000000", "2695.13000000", "287.66300000", 1749532799999, "775298.24110800", 1480, "82.19770000", "221542.28899300", "0"], [1749532800000, "2695.12000000", "2696.41000000", "2694.11000000", "2694.39000000", "475.29280000", 1749532859999, "1281223.61647600", 1787, "326.78870000", "880858.59366400", "0"], [1749532860000, "2694.40000000", "2694.52000000", "2688.94000000", "2688.94000000", "351.25090000", 1749532919999, "945673.00249000", 1760, "42.69870000", "115018.86764300", "0"], [1749532920000, "2688.95000000", "2688.95000000", "2683.33000000", "2685.20000000", "1435.87420000", 1749532979999, "3856649.17859800", 5831, "336.92410000", "904684.50331600", "0"], [1749532980000, "2685.19000000", "2685.20000000", "2681.60000000", "2681.61000000", "1185.90490000", 1749533039999, "3182129.59873600", 4573, "372.65190000", "999850.90675900", "0"], [1749533040000, "2681.60000000", "2681.67000000", "2677.41000000", "2681.21000000", "1117.36300000", 1749533099999, "2994262.11870200", 6357, "516.71090000", "1384617.11058100", "0"], [1749533100000, "2681.21000000", "2681.40000000", "2678.77000000", "2678.98000000", "811.98330000", 1749533159999, "2176549.28162700", 3730, "169.63870000", "454675.85569800", "0"], [1749533160000, "2678.99000000", "2680.30000000", "2676.00000000", "2676.95000000", "510.70360000", 1749533219999, "1367550.40022400", 5061, "154.08480000", "412614.82861900", "0"], [1749533220000, "2676.96000000", "2678.39000000", "2676.00000000", "2676.88000000", "742.89200000", 1749533279999, "1988725.94672400", 3063, "484.75810000", "1297661.05416800", "0"], [1749533280000, "2676.89000000", "2678.30000000", "2676.50000000", "2676.95000000", "305.47670000", 1749533339999, "817859.60929800", 3447, "99.23510000", "265686.74229000", "0"], [1749533340000, "2676.96000000", "2676.96000000", "2673.45000000", "2676.28000000", "912.93080000", 1749533399999, "2441930.51994400", 4520, "334.83560000", "895641.28764600", "0"], [1749533400000, "2676.28000000", "2682.59000000", "2676.28000000", "2679.51000000", "1035.30040000", 1749533459999, "2775158.58814400", 4628, "614.20980000", "1646253.52011500", "0"], [1749533460000, "2679.50000000", "2679.67000000", "2674.42000000", "2675.57000000", "811.15090000", 1749533519999, "2171126.78167900", 5423, "377.03130000", "1009221.69756900", "0"], [1749533520000, "2675.57000000", "2675.95000000", "2670.30000000", "2671.20000000", "930.99130000", 1749533579999, "2488006.59449600", 5520, "275.39530000", "736144.00348400", "0"], [1749533580000, "2671.10000000", "2672.22000000", "2668.33000000", "2669.37000000", "846.69250000", 1749533639999, "2260683.36965800", 5916, "263.95970000", "704760.65490300", "0"], [1749533640000, "2669.37000000", "2670.90000000", "2668.00000000", "2670.80000000", "593.77640000", 1749533699999, "1584837.61132400", 4002, "284.13700000", "758436.50288100", "0"], [1749533700000, "2670.80000000", "2670.80000000", "2666.67000000", "2667.32000000", "499.18500000", 1749533759999, "1332141.95833400", 3986, "156.44710000", "417583.19287700", "0"], [1749533760000, "2667.33000000", "2670.50000000", "2666.69000000", "2669.65000000", "406.82420000", 1749533819999, "1085923.19297100", 3142, "172.36880000", "460045.20778300", "0"], [1749533820000, "2669.65000000", "2671.56000000", "2668.46000000", "2670.11000000", "614.35180000", 1749533879999, "1640390.31819500", 3205, "209.25380000", "558629.34048700", "0"], [1749533880000, "2670.11000000", "2672.25000000", "2668.53000000", "2671.99000000", "1011.16990000", 1749533939999, "2700638.43883500", 3472, "580.19440000", "1549534.08640400", "0"], [1749533940000, "2671.99000000", "2675.16000000", "2671.83000000", "2674.86000000", "590.47860000", 1749533999999, "1578986.94502100", 2442, "408.62790000", "1092697.86760500", "0"], [1749534000000, "2674.86000000", "2677.00000000", "2674.04000000", "2675.58000000", "821.56430000", 1749534059999, "2197973.73851000", 3548, "421.46500000", "1127580.91601200", "0"], [1749534060000, "2675.58000000", "2676.50000000", "2675.31000000", "2675.32000000", "374.01570000", 1749534119999, "1000822.88193200", 1474, "198.62410000", "531490.61071000", "0"], [1749534120000, "2675.32000000", "2676.56000000", "2675.31000000", "2676.55000000", "134.68910000", 1749534179999, "360419.21365700", 743, "105.40250000", "282048.36408300", "0"], [1749534180000, "2676.56000000", "2678.81000000", "2676.38000000", "2677.83000000", "412.24520000", 1749534239999, "1103759.62325500", 2282, "315.74600000", "845345.70234600", "0"], [1749534240000, "2677.82000000", "2678.45000000", "2677.22000000", "2677.38000000", "210.86770000", 1749534299999, "564688.86304900", 1229, "113.97410000", "305221.79744100", "0"], [1749534300000, "2677.37000000", "2679.45000000", "2677.23000000", "2679.45000000", "263.95180000", 1749534359999, "706970.39358900", 1671, "161.10260000", "431514.34124500", "0"], [1749534360000, "2679.45000000", "2680.84000000", "2677.25000000", "2677.26000000", "1059.87360000", 1749534419999, "2839236.49648500", 2514, "80.46160000", "215640.75997700", "0"], [1749534420000, "2677.26000000", "2677.26000000", "2674.00000000", "2674.00000000", "363.28820000", 1749534479999, "971940.14222000", 1934, "60.46040000", "161734.00781600", "0"], [1749534480000, "2674.00000000", "2674.00000000", "2672.21000000", "2672.42000000", "687.92560000", 1749534539999, "1838634.13837000", 2110, "167.47880000", "447621.97372100", "0"], [1749534540000, "2672.42000000", "2673.72000000", "2672.40000000", "2673.72000000", "461.83660000", 1749534599999, "1234412.56649000", 1189, "244.28480000", "652945.06394000", "0"], [1749534600000, "2673.72000000", "2674.66000000", "2673.08000000", "2673.08000000", "143.46160000", 1749534659999, "383633.33964400", 1545, "64.95520000", "173702.43067000", "0"], [1749534660000, "2673.07000000", "2673.42000000", "2672.47000000", "2672.48000000", "273.34800000", 1749534719999, "730585.66771900", 1234, "164.76810000", "440373.31710800", "0"], [1749534720000, "2672.48000000", "2672.48000000", "2665.33000000", "2666.00000000", "1585.32010000", 1749534779999, "4229336.82828900", 5367, "561.46230000", "1497824.51245200", "0"], [1749534780000, "2665.99000000", "2667.70000000", "2664.74000000", "2667.20000000", "679.45910000", 1749534839999, "1811394.75411400", 2839, "338.56590000", "902562.76386100", "0"], [1749534840000, "2667.20000000", "2668.00000000", "2666.30000000", "2666.70000000", "423.70900000", 1749534899999, "1130163.53244500", 1869, "250.86190000", "669089.65431200", "0"], [1749534900000, "2666.70000000", "2668.00000000", "2666.69000000", "2667.16000000", "579.22970000", 1749534959999, "1544979.13995100", 1991, "303.21210000", "808757.10721400", "0"], [1749534960000, "2667.16000000", "2667.39000000", "2666.01000000", "2667.08000000", "355.05300000", 1749535019999, "946856.99705200", 2309, "111.52300000", "297403.14178700", "0"], [1749535020000, "2667.07000000", "2670.00000000", "2667.07000000", "2670.00000000", "916.69040000", 1749535079999, "2446184.27316700", 1538, "845.69390000", "2256739.19610700", "0"], [1749535080000, "2669.99000000", "2671.62000000", "2669.99000000", "2670.46000000", "1668.64390000", 1749535139999, "4456472.32956700", 2138, "1336.22130000", "3568545.39982300", "0"], [1749535140000, "2670.46000000", "2670.97000000", "2670.17000000", "2670.60000000", "551.61220000", 1749535199999, "1473056.43691500", 1151, "351.33620000", "938232.26925000", "0"], [1749535200000, "2670.60000000", "2670.60000000", "2668.00000000", "2669.28000000", "756.72720000", 1749535259999, "2020012.74545100", 3132, "371.87920000", "992614.83389300", "0"], [1749535260000, "2669.28000000", "2670.18000000", "2667.47000000", "2667.47000000", "414.24240000", 1749535319999, "1105400.78210500", 1989, "240.19470000", "640936.94744600", "0"], [1749535320000, "2667.47000000", "2667.47000000", "2663.88000000", "2664.37000000", "449.40870000", 1749535379999, "1197651.69313100", 2566, "158.50680000", "422373.88053200", "0"], [1749535380000, "2664.37000000", "2665.92000000", "2663.55000000", "2663.63000000", "1930.44170000", 1749535439999, "5143101.27877500", 3292, "1703.52010000", "4538585.40579400", "0"], [1749535440000, "2663.62000000", "2663.62000000", "2659.11000000", "2660.17000000", "1132.45100000", 1749535499999, "3013828.23763900", 5172, "328.57040000", "874276.50888600", "0"], [1749535500000, "2660.18000000", "2662.54000000", "2659.59000000", "2661.80000000", "588.41290000", 1749535559999, "1565793.21091300", 2728, "317.09310000", "843784.48844300", "0"], [1749535560000, "2661.79000000", "2662.00000000", "2655.61000000", "2656.90000000", "1456.11370000", 1749535619999, "3871582.89052600", 5815, "476.61420000", "1267583.65001600", "0"], [1749535620000, "2656.90000000", "2660.50000000", "2656.90000000", "2659.20000000", "1015.54340000", 1749535679999, "2700190.45237700", 4268, "651.12790000", "1731362.35985200", "0"], [1749535680000, "2659.20000000", "2660.92000000", "2658.63000000", "2660.89000000", "542.71780000", 1749535739999, "1443468.15782000", 2185, "169.34860000", "450423.61522100", "0"], [1749535740000, "2660.89000000", "2664.61000000", "2660.89000000", "2662.59000000", "487.48750000", 1749535799999, "1298246.88427300", 2308, "356.19760000", "948580.50565800", "0"], [1749535800000, "2662.60000000", "2665.97000000", "2661.88000000", "2664.91000000", "387.89820000", 1749535859999, "1033361.39218900", 2528, "268.17520000", "714387.92224000", "0"], [1749535860000, "2664.90000000", "2666.33000000", "2663.63000000", "2663.63000000", "191.60090000", 1749535919999, "510693.70417200", 1659, "110.26570000", "293912.35591000", "0"], [1749535920000, "2663.62000000", "2664.09000000", "2662.37000000", "2662.37000000", "432.14340000", 1749535979999, "1150925.18016700", 1906, "313.22640000", "834177.48176900", "0"], [1749535980000, "2662.37000000", "2662.50000000", "2659.52000000", "2659.52000000", "275.71290000", 1749536039999, "733898.79806400", 2244, "91.79550000", "244343.51875700", "0"], [1749536040000, "2659.52000000", "2659.52000000", "2656.98000000", "2658.53000000", "705.15860000", 1749536099999, "1874350.88459300", 3457, "239.94580000", "637737.61881900", "0"], [1749536100000, "2658.53000000", "2661.64000000", "2658.52000000", "2660.44000000", "1380.62370000", 1749536159999, "3672630.85876700", 2527, "1120.88600000", "2981670.14906200", "0"], [1749536160000, "2660.44000000", "2660.44000000", "2657.99000000", "2659.51000000", "247.89850000", 1749536219999, "659174.75605800", 2583, "101.44950000", "269755.57786100", "0"], [1749536220000, "2659.52000000", "2659.85000000", "2658.48000000", "2658.69000000", "378.13450000", 1749536279999, "1005437.70937400", 1220, "105.92100000", "281654.54826200", "0"], [1749536280000, "2658.70000000", "2661.19000000", "2658.69000000", "2660.64000000", "660.89390000", 1749536339999, "1757599.04527200", 1479, "263.69220000", "701303.74286400", "0"], [1749536340000, "2660.64000000", "2664.51000000", "2660.64000000", "2664.27000000", "334.82750000", 1749536399999, "891532.91009800", 1410, "307.59180000", "819010.19383800", "0"], [1749536400000, "2664.26000000", "2664.43000000", "2663.09000000", "2663.58000000", "276.14930000", 1749536459999, "735596.36322300", 1327, "121.08450000", "322539.39429200", "0"], [1749536460000, "2663.58000000", "2664.89000000", "2663.35000000", "2664.02000000", "509.42880000", 1749536519999, "1357153.25942000", 1892, "290.88700000", "774971.09914900", "0"], [1749536520000, "2664.02000000", "2664.45000000", "2663.45000000", "2663.46000000", "680.99040000", 1749536579999, "1814118.16898200", 1406, "128.48500000", "342291.13512100", "0"], [1749536580000, "2663.45000000", "2663.80000000", "2662.39000000", "2662.95000000", "544.36880000", 1749536639999, "1449738.53701800", 1568, "186.34960000", "496230.25265700", "0"], [1749536640000, "2662.95000000", "2665.76000000", "2662.94000000", "2665.75000000", "423.15030000", 1749536699999, "1127464.34516700", 1578, "383.52620000", "1021900.08162400", "0"], [1749536700000, "2665.76000000", "2666.30000000", "2665.30000000", "2666.07000000", "216.52900000", 1749536759999, "577213.57094500", 1399, "116.28790000", "309994.98308900", "0"], [1749536760000, "2666.06000000", "2667.09000000", "2665.57000000", "2665.58000000", "181.18310000", 1749536819999, "483106.90750700", 1130, "90.43560000", "241137.71785400", "0"], [1749536820000, "2665.57000000", "2668.42000000", "2665.57000000", "2668.42000000", "326.29690000", 1749536879999, "870336.29380800", 1376, "307.13440000", "819223.39419000", "0"], [1749536880000, "2668.41000000", "2669.33000000", "2667.84000000", "2668.89000000", "336.73750000", 1749536939999, "898569.78047700", 1439, "218.91150000", "584124.66875500", "0"], [1749536940000, "2668.90000000", "2668.90000000", "2668.00000000", "2668.40000000", "117.31370000", 1749536999999, "313031.81947000", 541, "63.60260000", "169704.82355500", "0"], [1749537000000, "2668.40000000", "2670.30000000", "2668.40000000", "2670.19000000", "309.90680000", 1749537059999, "827239.76817200", 1654, "170.36820000", "454762.14880500", "0"], [1749537060000, "2670.19000000", "2671.29000000", "2669.41000000", "2669.82000000", "536.80300000", 1749537119999, "1433368.16736200", 2418, "276.90280000", "739338.56411600", "0"], [1749537120000, "2669.81000000", "2671.41000000", "2669.00000000", "2670.85000000", "444.40800000", 1749537179999, "1186467.50833100", 2556, "259.35010000", "692383.18541500", "0"], [1749537180000, "2670.84000000", "2670.85000000", "2666.01000000", "2666.25000000", "330.90350000", 1749537239999, "882987.34106400", 2062, "64.97690000", "173308.98487500", "0"], [1749537240000, "2666.25000000", "2666.27000000", "2664.19000000", "2664.79000000", "283.70940000", 1749537299999, "756057.17295200", 1252, "132.33350000", "352615.09686100", "0"], [1749537300000, "2664.79000000", "2665.43000000", "2664.37000000", "2664.86000000", "470.62450000", 1749537359999, "1254206.55746500", 1198, "111.49850000", "297151.75022300", "0"], [1749537360000, "2664.87000000", "2667.96000000", "2664.87000000", "2666.87000000", "821.69790000", 1749537419999, "2191438.06215300", 2757, "421.95790000", "1125164.57955000", "0"], [1749537420000, "2666.87000000", "2668.73000000", "2666.31000000", "2667.89000000", "484.16080000", 1749537479999, "1291162.45321100", 1683, "397.24520000", "1059317.79911800", "0"], [1749537480000, "2667.89000000", "2671.24000000", "2667.49000000", "2671.21000000", "198.92380000", 1749537539999, "531155.13614200", 1868, "118.17710000", "315530.42198700", "0"], [1749537540000, "2671.21000000", "2672.32000000", "2670.90000000", "2672.30000000", "314.46960000", 1749537599999, "840127.17494600", 1573, "231.69870000", "619006.49145400", "0"], [1749537600000, "2672.30000000", "2676.15000000", "2671.62000000", "2676.14000000", "873.62420000", 1749537659999, "2336249.94957800", 3736, "663.22910000", "1773689.12737100", "0"], [1749537660000, "2676.15000000", "2676.15000000", "2673.74000000", "2673.74000000", "828.19360000", 1749537719999, "2215483.04684200", 2284, "513.69780000", "1374174.91167000", "0"], [1749537720000, "2673.74000000", "2680.78000000", "2673.74000000", "2678.10000000", "2296.84040000", 1749537779999, "6151524.67196900", 5554, "1537.10430000", "4116061.84721800", "0"], [1749537780000, "2678.11000000", "2678.16000000", "2677.03000000", "2677.88000000", "210.63520000", 1749537839999, "563995.09008500", 1928, "119.84210000", "320893.84292700", "0"], [1749537840000, "2677.88000000", "2677.88000000", "2676.56000000", "2677.29000000", "352.59060000", 1749537899999, "943909.31980200", 1566, "228.52250000", "611763.96091700", "0"], [1749537900000, "2677.29000000", "2679.26000000", "2676.58000000", "2676.80000000", "322.66250000", 1749537959999, "864070.01130100", 3347, "192.11490000", "514468.58605600", "0"], [1749537960000, "2676.80000000", "2678.97000000", "2676.51000000", "2677.01000000", "321.35360000", 1749538019999, "860515.55300800", 2309, "168.13500000", "450204.20924400", "0"], [1749538020000, "2677.01000000", "2677.44000000", "2676.64000000", "2677.15000000", "286.18330000", 1749538079999, "766144.76260600", 1979, "174.78270000", "467906.42830100", "0"], [1749538080000, "2677.15000000", "2680.00000000", "2677.15000000", "2679.37000000", "291.95250000", 1749538139999, "781993.13585800", 2696, "126.75060000", "339536.04030500", "0"], [1749538140000, "2679.36000000", "2679.40000000", "2677.22000000", "2678.34000000", "307.82470000", 1749538199999, "824546.86982100", 1744, "101.27150000", "271290.10780100", "0"], [1749538200000, "2678.34000000", "2678.34000000", "2677.49000000", "2677.50000000", "76.21950000", 1749538259999, "204107.82798200", 850, "39.74930000", "106437.85837100", "0"], [1749538260000, "2677.50000000", "2679.38000000", "2677.00000000", "2677.66000000", "264.56820000", 1749538319999, "708514.19378100", 2009, "146.88500000", "393364.45885800", "0"], [1749538320000, "2677.67000000", "2677.67000000", "2675.73000000", "2675.73000000", "432.41660000", 1749538379999, "1157460.60275200", 1671, "68.70430000", "183919.08391200", "0"], [1749538380000, "2675.72000000", "2675.73000000", "2674.14000000", "2675.29000000", "328.38680000", 1749538439999, "878345.59008500", 1798, "107.42920000", "287338.78777000", "0"], [1749538440000, "2675.29000000", "2675.48000000", "2673.83000000", "2674.41000000", "161.58050000", 1749538499999, "432167.20635300", 1461, "99.24610000", "265440.65058600", "0"], [1749538500000, "2674.41000000", "2676.73000000", "2674.20000000", "2675.51000000", "409.12920000", 1749538559999, "1094612.34367900", 2378, "107.82700000", "288475.05828800", "0"], [1749538560000, "2675.50000000", "2675.94000000", "2675.49000000", "2675.50000000", "81.34710000", 1749538619999, "217656.15249100", 652, "35.77350000", "95717.46425300", "0"], [1749538620000, "2675.50000000", "2675.50000000", "2675.00000000", "2675.22000000", "105.53340000", 1749538679999, "282333.42043200", 735, "59.83040000", "160062.68343000", "0"], [1749538680000, "2675.21000000", "2676.25000000", "2675.02000000", "2676.15000000", "233.96800000", 1749538739999, "625991.74048700", 1129, "130.32370000", "348673.53457400", "0"], [1749538740000, "2676.15000000", "2676.52000000", "2675.99000000", "2675.99000000", "52.59400000", 1749538799999, "140756.61260200", 511, "33.12990000", "88665.81258200", "0"], [1749538800000, "2676.00000000", "2676.44000000", "2675.42000000", "2676.23000000", "143.88700000", 1749538859999, "385031.12036300", 1530, "120.11020000", "321405.54081200", "0"], [1749538860000, "2676.23000000", "2677.43000000", "2673.97000000", "2674.59000000", "489.17990000", 1749538919999, "1308811.24415700", 2439, "247.36560000", "661895.01112200", "0"], [1749538920000, "2674.60000000", "2675.79000000", "2674.01000000", "2675.02000000", "258.00450000", 1749538979999, "690132.80895300", 1268, "211.36200000", "565345.06925000", "0"], [1749538980000, "2675.02000000", "2675.02000000", "2673.04000000", "2674.52000000", "494.32720000", 1749539039999, "1321673.09768700", 1606, "76.40530000", "204322.54506800", "0"], [1749539040000, "2674.52000000", "2675.00000000", "2670.04000000", "2672.61000000", "1881.70830000", 1749539099999, "5027674.01320500", 2979, "353.47640000", "944769.69747900", "0"], [1749539100000, "2672.61000000", "2672.98000000", "2672.30000000", "2672.75000000", "201.57870000", 1749539159999, "538742.39739700", 985, "130.52590000", "348843.57457000", "0"], [1749539160000, "2672.75000000", "2672.76000000", "2669.11000000", "2669.42000000", "462.27400000", 1749539219999, "1234304.81383400", 2628, "123.69490000", "330251.29091100", "0"], [1749539220000, "2669.41000000", "2670.95000000", "2668.73000000", "2670.95000000", "261.39210000", 1749539279999, "697777.86692000", 1522, "207.01280000", "552616.27520800", "0"], [1749539280000, "2670.95000000", "2671.41000000", "2670.13000000", "2670.67000000", "220.62700000", 1749539339999, "589242.94557300", 1335, "140.95230000", "376430.91941200", "0"], [1749539340000, "2670.67000000", "2670.67000000", "2667.48000000", "2668.29000000", "209.19320000", 1749539399999, "558335.59768300", 1548, "77.96190000", "208099.78564500", "0"], [1749539400000, "2668.29000000", "2668.29000000", "2666.75000000", "2667.37000000", "386.47200000", 1749539459999, "1030990.77343100", 1334, "326.72500000", "871623.49464700", "0"], [1749539460000, "2667.38000000", "2668.80000000", "2667.15000000", "2668.39000000", "341.50110000", 1749539519999, "911102.19570600", 1578, "250.41700000", "668061.42873900", "0"], [1749539520000, "2668.40000000", "2670.25000000", "2667.59000000", "2669.94000000", "571.59500000", 1749539579999, "1525380.95185800", 1621, "518.76050000", "1384360.27629100", "0"], [1749539580000, "2669.95000000", "2672.29000000", "2669.90000000", "2671.73000000", "289.27910000", 1749539639999, "772762.91293300", 1430, "203.62740000", "543941.86626700", "0"], [1749539640000, "2671.73000000", "2671.74000000", "2671.07000000", "2671.07000000", "141.06400000", 1749539699999, "376803.88302800", 401, "43.34330000", "115777.09799000", "0"], [1749539700000, "2671.07000000", "2671.08000000", "2668.12000000", "2668.13000000", "188.40420000", 1749539759999, "502937.99159600", 965, "39.31990000", "104978.97911200", "0"], [1749539760000, "2668.13000000", "2669.90000000", "2667.49000000", "2669.56000000", "159.41350000", 1749539819999, "425374.18062000", 1931, "91.71640000", "244719.16866800", "0"], [1749539820000, "2669.57000000", "2670.69000000", "2668.93000000", "2669.30000000", "233.52230000", 1749539879999, "623465.23121200", 2031, "153.04880000", "408628.41482400", "0"], [1749539880000, "2669.31000000", "2670.00000000", "2668.40000000", "2670.00000000", "206.67000000", 1749539939999, "551698.12135800", 1798, "137.18290000", "366200.77856700", "0"], [1749539940000, "2670.00000000", "2672.19000000", "2670.00000000", "2671.47000000", "254.20770000", 1749539999999, "679091.13255100", 1260, "173.08890000", "462351.23583300", "0"], [1749540000000, "2671.48000000", "2674.66000000", "2670.76000000", "2674.11000000", "854.72190000", 1749540059999, "2284215.61444600", 2151, "642.62000000", "1717327.38090000", "0"], [1749540060000, "2674.12000000", "2679.02000000", "2674.11000000", "2677.50000000", "1724.87930000", 1749540119999, "4618422.34446600", 4565, "1119.48860000", "2997158.71781900", "0"], [1749540120000, "2677.51000000", "2678.45000000", "2676.57000000", "2676.57000000", "375.97740000", 1749540179999, "1006695.80629600", 1293, "186.63030000", "499706.60748400", "0"], [1749540180000, "2676.58000000", "2677.70000000", "2676.48000000", "2677.13000000", "228.92660000", 1749540239999, "612855.60691400", 1814, "135.70640000", "363288.61641300", "0"], [1749540240000, "2677.14000000", "2677.14000000", "2676.01000000", "2676.88000000", "215.54420000", 1749540299999, "576877.85473600", 1277, "90.47970000", "242152.02281800", "0"], [1749540300000, "2676.87000000", "2684.47000000", "2676.87000000", "2682.86000000", "1524.73690000", 1749540359999, "4088980.70122900", 4474, "1153.47520000", "3093006.69913500", "0"], [1749540360000, "2682.86000000", "2683.87000000", "2681.95000000", "2682.61000000", "400.03800000", 1749540419999, "1073217.88859900", 2037, "198.99610000", "533831.90373600", "0"], [1749540420000, "2682.61000000", "2683.07000000", "2680.01000000", "2680.02000000", "331.65380000", 1749540479999, "889358.02793700", 1312, "169.95700000", "455715.31345600", "0"], [1749540480000, "2680.01000000", "2680.73000000", "2679.31000000", "2680.50000000", "236.51440000", 1749540539999, "633851.73867900", 1303, "109.59650000", "293711.00814500", "0"], [1749540540000, "2680.50000000", "2683.47000000", "2679.72000000", "2682.99000000", "1377.34050000", 1749540599999, "3694357.66985700", 3663, "932.91280000", "2502171.06221000", "0"], [1749540600000, "2682.99000000", "2685.36000000", "2681.34000000", "2684.50000000", "1232.66690000", 1749540659999, "3307626.67402800", 4221, "745.31370000", "1999851.99919000", "0"], [1749540660000, "2684.49000000", "2685.46000000", "2683.22000000", "2684.93000000", "624.14730000", 1749540719999, "1675402.82777700", 2703, "358.25900000", "961693.20432500", "0"], [1749540720000, "2684.93000000", "2684.94000000", "2680.99000000", "2681.59000000", "403.46170000", 1749540779999, "1082433.75356500", 2213, "95.91950000", "257262.58627400", "0"], [1749540780000, "2681.58000000", "2681.59000000", "2678.03000000", "2678.28000000", "313.21220000", 1749540839999, "839074.84627800", 2052, "109.69530000", "293831.71319300", "0"], [1749540840000, "2678.27000000", "2678.28000000", "2676.62000000", "2676.81000000", "440.34970000", 1749540899999, "1178873.58864400", 1925, "211.20750000", "565410.53179500", "0"], [1749540900000, "2676.82000000", "2676.82000000", "2674.68000000", "2675.20000000", "456.98030000", 1749540959999, "1222550.64047100", 1331, "238.34190000", "637596.64642200", "0"], [1749540960000, "2675.19000000", "2675.20000000", "2674.11000000", "2674.40000000", "648.91140000", 1749541019999, "1735771.61850400", 1498, "123.61810000", "330674.09933000", "0"], [1749541020000, "2674.39000000", "2674.89000000", "2672.93000000", "2673.53000000", "534.73930000", 1749541079999, "1429735.75577300", 1923, "159.93060000", "427620.65700900", "0"], [1749541080000, "2673.52000000", "2675.43000000", "2673.34000000", "2675.43000000", "509.52620000", 1749541139999, "1362697.60313500", 2710, "286.33230000", "765783.71095300", "0"], [1749541140000, "2675.43000000", "2675.62000000", "2672.97000000", "2673.32000000", "598.02220000", 1749541199999, "1599212.60842300", 1960, "129.41510000", "346117.04254800", "0"], [1749541200000, "2673.31000000", "2674.26000000", "2673.31000000", "2674.26000000", "195.41990000", 1749541259999, "522505.54287900", 1078, "106.37030000", "284411.61958800", "0"], [1749541260000, "2674.26000000", "2675.01000000", "2674.00000000", "2674.66000000", "301.54590000", 1749541319999, "806500.79168800", 1291, "74.63710000", "199613.64965500", "0"], [1749541320000, "2674.67000000", "2677.16000000", "2674.26000000", "2677.00000000", "519.13420000", 1749541379999, "1388909.96287400", 2610, "224.52620000", "600738.77607500", "0"], [1749541380000, "2676.99000000", "2677.00000000", "2674.41000000", "2674.45000000", "316.77290000", 1749541439999, "847606.52981100", 1530, "82.01920000", "219406.71025200", "0"], [1749541440000, "2674.44000000", "2674.85000000", "2673.58000000", "2673.58000000", "372.56440000", 1749541499999, "996355.70511000", 2360, "176.20730000", "471232.85710000", "0"], [1749541500000, "2673.56000000", "2673.56000000", "2668.76000000", "2671.32000000", "1027.94700000", 1749541559999, "2745422.16327700", 5092, "435.91200000", "1164143.74388300", "0"], [1749541560000, "2671.31000000", "2673.06000000", "2671.31000000", "2672.77000000", "374.50230000", 1749541619999, "1000774.20495000", 2210, "233.51460000", "623994.40165200", "0"], [1749541620000, "2672.76000000", "2674.00000000", "2672.09000000", "2673.33000000", "398.19110000", 1749541679999, "1064265.63541600", 1683, "227.27800000", "607463.77554000", "0"], [1749541680000, "2673.32000000", "2675.60000000", "2673.24000000", "2675.42000000", "331.26880000", 1749541739999, "886077.36112200", 1779, "222.88060000", "596167.80546500", "0"], [1749541740000, "2675.41000000", "2675.93000000", "2674.80000000", "2675.28000000", "242.67790000", 1749541799999, "649209.62881200", 1032, "128.94950000", "344956.24688900", "0"], [1749541800000, "2675.27000000", "2675.27000000", "2673.00000000", "2673.45000000", "293.00880000", 1749541859999, "783406.36480700", 1660, "151.83740000", "405920.31362100", "0"], [1749541860000, "2673.44000000", "2675.66000000", "2671.73000000", "2671.74000000", "353.36410000", 1749541919999, "944865.63242300", 1584, "166.40120000", "445016.43237800", "0"], [1749541920000, "2671.74000000", "2673.29000000", "2671.34000000", "2673.29000000", "372.66300000", 1749541979999, "995860.38321200", 1780, "179.01840000", "478407.27371000", "0"], [1749541980000, "2673.28000000", "2677.10000000", "2673.28000000", "2676.82000000", "492.41670000", 1749542039999, "1317413.87418700", 1975, "312.93400000", "837261.84305000", "0"], [1749542040000, "2676.82000000", "2677.09000000", "2676.00000000", "2676.01000000", "178.60160000", 1749542099999, "478046.24227800", 922, "59.86630000", "160235.20813700", "0"], [1749542100000, "2676.00000000", "2676.13000000", "2674.92000000", "2675.97000000", "501.77480000", 1749542159999, "1342503.80011900", 1164, "356.35110000", "953413.85188100", "0"], [1749542160000, "2675.96000000", "2677.80000000", "2675.29000000", "2677.80000000", "418.69750000", 1749542219999, "1120548.71285400", 1267, "295.71270000", "791397.93485600", "0"], [1749542220000, "2677.79000000", "2678.40000000", "2677.63000000", "2677.80000000", "357.16050000", 1749542279999, "956461.30745700", 910, "209.82010000", "561861.60385800", "0"], [1749542280000, "2677.80000000", "2677.81000000", "2677.22000000", "2677.25000000", "274.81940000", 1749542339999, "735825.00592300", 546, "45.26140000", "121182.46123300", "0"], [1749542340000, "2677.25000000", "2677.36000000", "2676.87000000", "2677.35000000", "352.03350000", 1749542399999, "942392.89800800", 708, "147.20800000", "394079.72958900", "0"], [1749542400000, "2677.36000000", "2679.27000000", "2677.11000000", "2678.65000000", "412.47210000", 1749542459999, "1104707.86769900", 1525, "307.81670000", "824367.86547000", "0"], [1749542460000, "2678.65000000", "2679.95000000", "2678.54000000", "2679.39000000", "560.22620000", 1749542519999, "1501029.03395500", 2296, "398.66670000", "1068134.56685600", "0"], [1749542520000, "2679.39000000", "2679.61000000", "2678.08000000", "2678.27000000", "438.41810000", 1749542579999, "1174472.81603800", 1637, "153.56410000", "411381.35755900", "0"], [1749542580000, "2678.28000000", "2681.53000000", "2677.88000000", "2681.34000000", "538.36040000", 1749542639999, "1442727.11482300", 2269, "414.83440000", "1111680.76987500", "0"], [1749542640000, "2681.34000000", "2681.50000000", "2680.60000000", "2681.21000000", "367.97510000", 1749542699999, "986604.49437200", 1113, "253.42660000", "679469.72726300", "0"], [1749542700000, "2681.21000000", "2681.42000000", "2681.20000000", "2681.42000000", "154.56610000", 1749542759999, "414434.36330100", 479, "107.30130000", "287702.87769800", "0"], [1749542760000, "2681.41000000", "2684.00000000", "2681.41000000", "2683.71000000", "560.25790000", 1749542819999, "1503224.31491700", 2359, "364.97560000", "979177.47350800", "0"], [1749542820000, "2683.71000000", "2683.72000000", "2681.99000000", "2682.00000000", "173.16060000", 1749542879999, "464536.39477200", 1083, "70.50950000", "189139.52210700", "0"], [1749542880000, "2681.99000000", "2683.11000000", "2681.16000000", "2683.10000000", "361.22930000", 1749542939999, "968792.65402200", 1950, "258.96510000", "694541.87176500", "0"], [1749542940000, "2683.10000000", "2683.49000000", "2682.59000000", "2682.78000000", "110.22040000", 1749542999999, "295713.46936100", 872, "69.21470000", "185692.17733500", "0"], [1749543000000, "2682.78000000", "2683.99000000", "2682.01000000", "2682.02000000", "175.46920000", 1749543059999, "470777.73580600", 1325, "135.40110000", "363275.05042900", "0"], [1749543060000, "2682.01000000", "2682.01000000", "2679.48000000", "2679.82000000", "444.75030000", 1749543119999, "1192174.62246300", 2171, "158.37240000", "424506.22297400", "0"], [1749543120000, "2679.81000000", "2679.81000000", "2678.00000000", "2678.00000000", "143.45300000", 1749543179999, "384239.17851700", 1260, "72.47650000", "194121.20477800", "0"], [1749543180000, "2678.00000000", "2678.00000000", "2672.61000000", "2672.62000000", "414.54830000", 1749543239999, "1109119.32806400", 2517, "67.91900000", "181664.46681700", "0"], [1749543240000, "2672.62000000", "2673.02000000", "2671.91000000", "2672.66000000", "379.05140000", 1749543299999, "1013012.20546600", 2357, "162.74920000", "434928.69355300", "0"], [1749543300000, "2672.66000000", "2674.99000000", "2671.98000000", "2674.55000000", "358.92180000", 1749543359999, "959678.98547800", 2080, "247.37510000", "661434.51772600", "0"], [1749543360000, "2674.56000000", "2674.96000000", "2674.00000000", "2674.01000000", "165.73260000", 1749543419999, "443262.48397200", 1015, "118.00150000", "315601.04640800", "0"], [1749543420000, "2674.01000000", "2674.11000000", "2671.30000000", "2671.30000000", "155.21110000", 1749543479999, "414887.20585800", 1303, "69.15880000", "184908.32541500", "0"], [1749543480000, "2671.30000000", "2672.26000000", "2671.11000000", "2672.19000000", "214.39230000", 1749543539999, "572822.87884800", 1207, "149.92660000", "400572.44189800", "0"], [1749543540000, "2672.19000000", "2672.19000000", "2670.00000000", "2670.31000000", "430.55090000", 1749543599999, "1149866.27808300", 1468, "135.35750000", "361489.70594900", "0"], [1749543600000, "2670.31000000", "2675.50000000", "2670.31000000", "2675.49000000", "545.07640000", 1749543659999, "1456980.78222400", 2941, "451.53130000", "1206898.50852900", "0"], [1749543660000, "2675.49000000", "2676.39000000", "2674.60000000", "2674.61000000", "265.08870000", 1749543719999, "709235.14629700", 2078, "143.72520000", "384515.29373100", "0"], [1749543720000, "2674.61000000", "2677.17000000", "2674.61000000", "2677.16000000", "206.69810000", 1749543779999, "553171.48897200", 1071, "184.58040000", "493967.47691500", "0"], [1749543780000, "2677.16000000", "2677.17000000", "2676.16000000", "2676.49000000", "215.05210000", 1749543839999, "575589.35899000", 1082, "124.85990000", "334182.79094300", "0"], [1749543840000, "2676.49000000", "2676.49000000", "2675.28000000", "2675.43000000", "237.13470000", 1749543899999, "634577.58955600", 942, "135.79580000", "363393.29155800", "0"], [1749543900000, "2675.43000000", "2676.43000000", "2673.79000000", "2673.79000000", "350.97350000", 1749543959999, "938897.31415700", 1776, "123.33210000", "329973.72256600", "0"], [1749543960000, "2673.80000000", "2676.42000000", "2673.58000000", "2675.64000000", "651.45260000", 1749544019999, "1742532.52757500", 1873, "428.44020000", "1146065.96646800", "0"], [1749544020000, "2675.64000000", "2675.92000000", "2675.31000000", "2675.41000000", "129.13220000", 1749544079999, "345506.62672900", 869, "48.17730000", "128906.96285900", "0"], [1749544080000, "2675.41000000", "2676.28000000", "2675.40000000", "2675.51000000", "144.37700000", 1749544139999, "386327.37887500", 864, "124.68890000", "333642.64461900", "0"], [1749544140000, "2675.50000000", "2675.50000000", "2672.21000000", "2674.25000000", "208.10780000", 1749544199999, "556335.78351400", 2348, "139.52340000", "372973.59378500", "0"], [1749544200000, "2674.25000000", "2680.39000000", "2674.10000000", "2680.22000000", "481.10410000", 1749544259999, "1287831.83761500", 2674, "404.21760000", "1082056.84073900", "0"], [1749544260000, "2680.21000000", "2680.39000000", "2676.32000000", "2678.48000000", "794.12690000", 1749544319999, "2127042.05149300", 2471, "217.89470000", "583647.44531800", "0"], [1749544320000, "2678.48000000", "2678.80000000", "2676.21000000", "2676.22000000", "118.17080000", 1749544379999, "316414.00220700", 1296, "72.41900000", "193895.99375300", "0"], [1749544380000, "2676.21000000", "2676.21000000", "2674.30000000", "2674.31000000", "118.95220000", 1749544439999, "318142.98834800", 1088, "85.56690000", "228844.07189600", "0"], [1749544440000, "2674.30000000", "2675.85000000", "2673.81000000", "2675.73000000", "945.26400000", 1749544499999, "2528729.15571100", 2776, "424.32660000", "1135039.55252900", "0"], [1749544500000, "2675.74000000", "2678.78000000", "2675.73000000", "2678.10000000", "438.74810000", 1749544559999, "1174425.53774900", 3607, "200.06310000", "535550.86379300", "0"], [1749544560000, "2678.09000000", "2682.47000000", "2678.09000000", "2681.65000000", "1301.00430000", 1749544619999, "3488206.02027900", 3206, "915.29790000", "2453930.85999600", "0"], [1749544620000, "2681.64000000", "2681.87000000", "2680.05000000", "2681.60000000", "354.70310000", 1749544679999, "950929.74822400", 1822, "296.08720000", "793784.82878200", "0"], [1749544680000, "2681.60000000", "2681.60000000", "2679.50000000", "2679.99000000", "111.29860000", 1749544739999, "298291.68509100", 1731, "86.10740000", "230764.75067300", "0"], [1749544740000, "2680.00000000", "2683.08000000", "2680.00000000", "2681.01000000", "472.15790000", 1749544799999, "1266110.16224400", 2412, "385.45670000", "1033557.50969100", "0"], [1749544800000, "2681.01000000", "2682.23000000", "2680.87000000", "2681.23000000", "123.92080000", 1749544859999, "332294.99201100", 1468, "98.62030000", "264450.97996100", "0"], [1749544860000, "2681.23000000", "2682.33000000", "2681.22000000", "2681.31000000", "168.79200000", 1749544919999, "452683.68079500", 1488, "104.95150000", "281456.90954900", "0"], [1749544920000, "2681.30000000", "2681.30000000", "2680.22000000", "2680.61000000", "198.46370000", 1749544979999, "532028.42012400", 1304, "110.88970000", "297265.70524700", "0"], [1749544980000, "2680.60000000", "2681.35000000", "2679.79000000", "2681.35000000", "219.68170000", 1749545039999, "588826.26682200", 1176, "181.40120000", "486220.39842100", "0"], [1749545040000, "2681.34000000", "2681.34000000", "2679.44000000", "2680.06000000", "264.08310000", 1749545099999, "707813.95791200", 1349, "143.95150000", "385784.27129100", "0"], [1749545100000, "2680.06000000", "2680.39000000", "2678.80000000", "2679.37000000", "208.35800000", 1749545159999, "558314.65098700", 1748, "147.85370000", "396175.40617700", "0"], [1749545160000, "2679.38000000", "2679.77000000", "2676.77000000", "2676.77000000", "346.08770000", 1749545219999, "927091.81886400", 1984, "136.14430000", "364684.12466600", "0"], [1749545220000, "2676.78000000", "2679.70000000", "2676.77000000", "2679.69000000", "232.07040000", 1749545279999, "621582.14532600", 1605, "182.12800000", "487809.21932100", "0"], [1749545280000, "2679.70000000", "2681.10000000", "2678.58000000", "2679.43000000", "351.16810000", 1749545339999, "941081.99730100", 2150, "196.79570000", "527356.44817000", "0"], [1749545340000, "2679.42000000", "2679.84000000", "2678.01000000", "2678.73000000", "287.52260000", 1749545399999, "770268.69625300", 1723, "76.97180000", "206200.79647200", "0"], [1749545400000, "2678.73000000", "2679.09000000", "2677.73000000", "2678.82000000", "327.42670000", 1749545459999, "876904.20107000", 2148, "226.15860000", "605670.60637400", "0"], [1749545460000, "2678.83000000", "2679.67000000", "2677.57000000", "2679.58000000", "242.26080000", 1749545519999, "648990.92429600", 2252, "99.54320000", "266672.00814400", "0"], [1749545520000, "2679.58000000", "2680.41000000", "2679.11000000", "2680.08000000", "224.58790000", 1749545579999, "601855.51525200", 1806, "124.73580000", "334272.19955100", "0"], [1749545580000, "2680.07000000", "2680.07000000", "2677.01000000", "2677.19000000", "275.00160000", 1749545639999, "736533.19529800", 2183, "58.58210000", "156906.87431500", "0"], [1749545640000, "2677.18000000", "2677.18000000", "2674.15000000", "2676.19000000", "554.13290000", 1749545699999, "1482457.53039400", 2629, "216.98330000", "580432.92634500", "0"], [1749545700000, "2676.19000000", "2676.19000000", "2674.42000000", "2674.76000000", "154.90480000", 1749545759999, "414405.33881200", 2122, "67.92040000", "181691.88186000", "0"], [1749545760000, "2674.76000000", "2675.67000000", "2674.44000000", "2675.46000000", "177.07750000", 1749545819999, "473696.34782800", 801, "118.68740000", "317508.04412300", "0"], [1749545820000, "2675.46000000", "2676.21000000", "2675.34000000", "2675.34000000", "155.40610000", 1749545879999, "415802.42106900", 760, "111.60520000", "298602.80938200", "0"], [1749545880000, "2675.35000000", "2675.35000000", "2673.90000000", "2674.34000000", "167.76670000", 1749545939999, "448668.33596400", 1032, "68.43570000", "183017.77902800", "0"], [1749545940000, "2674.35000000", "2674.64000000", "2672.90000000", "2673.71000000", "247.03600000", 1749545999999, "660453.77295500", 1328, "160.54260000", "429186.18787200", "0"], [1749546000000, "2673.70000000", "2675.00000000", "2672.76000000", "2673.39000000", "184.43940000", 1749546059999, "493175.61400400", 1924, "140.37360000", "375347.17785300", "0"], [1749546060000, "2673.39000000", "2675.32000000", "2673.39000000", "2674.69000000", "205.86790000", 1749546119999, "550568.25988400", 2264, "140.53930000", "375840.56431300", "0"], [1749546120000, "2674.70000000", "2677.12000000", "2674.70000000", "2677.06000000", "257.37030000", 1749546179999, "688783.76359700", 2235, "215.02000000", "575431.90434500", "0"], [1749546180000, "2677.05000000", "2677.06000000", "2673.95000000", "2674.63000000", "187.89810000", 1749546239999, "502664.65188900", 2394, "104.39790000", "279275.99026000", "0"], [1749546240000, "2674.64000000", "2676.00000000", "2674.37000000", "2674.50000000", "405.50180000", 1749546299999, "1084605.67265400", 2029, "73.75030000", "197270.39084800", "0"], [1749546300000, "2674.50000000", "2676.17000000", "2673.41000000", "2676.02000000", "701.22080000", 1749546359999, "1875199.41628000", 2084, "441.85360000", "1181660.00880800", "0"], [1749546360000, "2676.01000000", "2676.16000000", "2674.26000000", "2675.62000000", "371.57850000", 1749546419999, "994226.47300900", 1951, "216.25350000", "578605.84119700", "0"], [1749546420000, "2675.62000000", "2676.63000000", "2674.55000000", "2676.63000000", "372.75030000", 1749546479999, "997337.50826600", 2325, "214.18750000", "573074.31049300", "0"], [1749546480000, "2676.63000000", "2676.63000000", "2673.66000000", "2673.66000000", "226.98080000", 1749546539999, "607208.06445700", 2534, "99.21360000", "265394.60224000", "0"], [1749546540000, "2673.66000000", "2675.41000000", "2673.41000000", "2675.41000000", "298.01810000", 1749546599999, "796980.35417300", 2505, "193.04240000", "516234.66685600", "0"], [1749546600000, "2675.41000000", "2676.80000000", "2674.49000000", "2675.94000000", "313.55570000", 1749546659999, "839035.16962600", 2977, "138.78470000", "371342.11630400", "0"], [1749546660000, "2675.94000000", "2677.84000000", "2675.94000000", "2677.61000000", "189.96470000", 1749546719999, "508514.00049900", 2613, "130.01820000", "348042.43029500", "0"], [1749546720000, "2677.61000000", "2677.61000000", "2675.42000000", "2676.70000000", "159.48020000", 1749546779999, "426856.22980100", 2254, "111.42100000", "298212.60199700", "0"], [1749546780000, "2676.70000000", "2677.60000000", "2675.42000000", "2676.65000000", "625.01300000", 1749546839999, "1672971.55700200", 2945, "533.09530000", "1426933.23054900", "0"], [1749546840000, "2676.65000000", "2678.41000000", "2676.65000000", "2678.23000000", "127.27900000", 1749546899999, "340854.76441300", 1349, "55.29810000", "148080.24169500", "0"], [1749546900000, "2678.23000000", "2680.83000000", "2678.12000000", "2680.47000000", "467.27660000", 1749546959999, "1252175.51307700", 2229, "360.42570000", "965878.45647900", "0"], [1749546960000, "2680.48000000", "2681.00000000", "2677.73000000", "2678.34000000", "1033.04050000", 1749547019999, "2767974.92369300", 2634, "265.11080000", "710308.62050400", "0"], [1749547020000, "2678.34000000", "2678.95000000", "2677.43000000", "2677.44000000", "197.95100000", 1749547079999, "530184.55862700", 1146, "137.75110000", "368962.65364700", "0"], [1749547080000, "2677.43000000", "2678.93000000", "2676.69000000", "2676.70000000", "132.71900000", 1749547139999, "355440.42026600", 1339, "90.78960000", "243151.67320900", "0"], [1749547140000, "2676.69000000", "2677.00000000", "2675.42000000", "2676.03000000", "196.45490000", 1749547199999, "525731.43813800", 2052, "98.74650000", "264249.65296700", "0"], [1749547200000, "2676.04000000", "2678.00000000", "2675.70000000", "2677.18000000", "238.55210000", 1749547259999, "638556.30328700", 2449, "122.14640000", "326928.26227800", "0"], [1749547260000, "2677.18000000", "2677.30000000", "2674.52000000", "2674.99000000", "4890.15500000", 1749547319999, "13082205.74152800", 3794, "3542.09580000", "9475346.60346400", "0"], [1749547320000, "2674.99000000", "2679.05000000", "2674.58000000", "2678.17000000", "2419.60900000", 1749547379999, "6475189.31314600", 3435, "1906.43480000", "5101310.67322200", "0"], [1749547380000, "2678.17000000", "2685.74000000", "2678.17000000", "2685.11000000", "2125.01500000", 1749547439999, "5701597.19639400", 6369, "1568.73730000", "4208880.13844500", "0"], [1749547440000, "2685.12000000", "2685.12000000", "2683.52000000", "2684.07000000", "308.49760000", 1749547499999, "828088.68421100", 1612, "148.71930000", "399209.75950900", "0"], [1749547500000, "2684.06000000", "2685.00000000", "2682.87000000", "2683.13000000", "320.70660000", 1749547559999, "860783.59901000", 2490, "111.05110000", "298064.60589800", "0"], [1749547560000, "2683.13000000", "2683.89000000", "2682.41000000", "2682.42000000", "137.23460000", 1749547619999, "368241.87260000", 1459, "70.78920000", "189943.78952000", "0"], [1749547620000, "2682.41000000", "2682.85000000", "2682.01000000", "2682.29000000", "152.54100000", 1749547679999, "409188.01951100", 998, "127.33060000", "341562.71015800", "0"], [1749547680000, "2682.28000000", "2683.99000000", "2681.45000000", "2681.93000000", "235.03520000", 1749547739999, "630524.91790000", 2028, "140.98060000", "378189.73288600", "0"], [1749547740000, "2681.94000000", "2682.60000000", "2680.78000000", "2682.58000000", "366.18710000", 1749547799999, "981934.54265400", 1678, "186.51270000", "500161.58352900", "0"], [1749547800000, "2682.59000000", "2685.43000000", "2682.46000000", "2685.42000000", "494.52250000", 1749547859999, "1327436.10124700", 2619, "385.57900000", "1034994.10734800", "0"], [1749547860000, "2685.42000000", "2688.00000000", "2682.99000000", "2686.70000000", "1108.84200000", 1749547919999, "2978158.18160500", 4155, "646.47200000", "1736917.97381100", "0"], [1749547920000, "2686.71000000", "2689.00000000", "2686.35000000", "2688.70000000", "708.57280000", 1749547979999, "1904601.17664300", 3657, "541.26870000", "1454964.62519800", "0"], [1749547980000, "2688.69000000", "2690.73000000", "2687.48000000", "2689.00000000", "976.86870000", 1749548039999, "2626656.28920000", 3109, "717.45460000", "1928830.02520900", "0"], [1749548040000, "2688.99000000", "2690.57000000", "2688.01000000", "2688.24000000", "280.42310000", 1749548099999, "754062.66458900", 2534, "192.93900000", "518785.26664300", "0"], [1749548100000, "2688.25000000", "2692.39000000", "2688.25000000", "2691.31000000", "596.08190000", 1749548159999, "1604215.72555100", 4049, "382.98120000", "1030660.95387400", "0"], [1749548160000, "2691.30000000", "2693.52000000", "2690.00000000", "2692.05000000", "1153.78050000", 1749548219999, "3105043.76544700", 3700, "396.30920000", "1066974.42181500", "0"], [1749548220000, "2692.05000000", "2692.82000000", "2691.00000000", "2691.01000000", "309.02960000", 1749548279999, "831834.39433100", 2670, "221.11100000", "595174.54648500", "0"], [1749548280000, "2691.01000000", "2691.01000000", "2688.46000000", "2689.66000000", "610.08450000", 1749548339999, "1640643.77278000", 1615, "116.75220000", "314010.36030100", "0"], [1749548340000, "2689.66000000", "2690.89000000", "2689.37000000", "2689.61000000", "353.06880000", 1749548399999, "949708.11244700", 1418, "252.66240000", "679647.80716200", "0"], [1749548400000, "2689.61000000", "2691.44000000", "2689.21000000", "2690.61000000", "313.85990000", 1749548459999, "844420.42014000", 1808, "165.18900000", "444415.61006900", "0"], [1749548460000, "2690.62000000", "2690.62000000", "2689.01000000", "2689.01000000", "298.41740000", 1749548519999, "802708.58798100", 1166, "68.49350000", "184221.82466900", "0"], [1749548520000, "2689.01000000", "2689.01000000", "2687.49000000", "2687.50000000", "747.96510000", 1749548579999, "2010849.36874100", 634, "62.40470000", "167750.37420300", "0"], [1749548580000, "2687.50000000", "2687.76000000", "2686.53000000", "2686.53000000", "148.98490000", 1749548639999, "400346.34984100", 682, "108.11090000", "290510.07361200", "0"], [1749548640000, "2686.54000000", "2686.89000000", "2686.54000000", "2686.89000000", "164.36290000", 1749548699999, "441588.56828600", 616, "141.18330000", "379310.25730600", "0"], [1749548700000, "2686.88000000", "2687.76000000", "2686.88000000", "2687.30000000", "190.23620000", 1749548759999, "511221.66926400", 1113, "118.85600000", "319377.59778300", "0"], [1749548760000, "2687.30000000", "2687.76000000", "2687.30000000", "2687.50000000", "177.54850000", 1749548819999, "477174.94672000", 819, "138.64970000", "372625.46446900", "0"], [1749548820000, "2687.50000000", "2687.50000000", "2687.49000000", "2687.50000000", "152.48300000", 1749548879999, "409797.78640600", 225, "124.87360000", "335597.80000000", "0"], [1749548880000, "2687.50000000", "2687.50000000", "2685.02000000", "2685.12000000", "523.89110000", 1749548939999, "1407444.87336000", 1567, "120.71200000", "324157.06662200", "0"], [1749548940000, "2685.13000000", "2685.87000000", "2683.55000000", "2684.09000000", "250.01750000", 1749548999999, "671254.42091700", 1400, "156.88660000", "421201.88479300", "0"], [1749549000000, "2684.09000000", "2685.47000000", "2683.72000000", "2685.47000000", "268.22100000", 1749549059999, "719993.72683000", 1047, "219.68470000", "589702.60120600", "0"], [1749549060000, "2685.48000000", "2686.97000000", "2685.47000000", "2686.37000000", "216.62540000", 1749549119999, "581956.95920300", 1317, "139.73440000", "375377.66875100", "0"], [1749549120000, "2686.36000000", "2687.36000000", "2686.02000000", "2687.36000000", "104.05810000", 1749549179999, "279588.65514500", 799, "82.09250000", "220574.89222300", "0"], [1749549180000, "2687.35000000", "2687.36000000", "2685.89000000", "2686.27000000", "488.79890000", 1749549239999, "1313145.04078300", 1320, "39.20350000", "105322.19395100", "0"], [1749549240000, "2686.27000000", "2689.26000000", "2686.27000000", "2688.96000000", "350.15350000", 1749549299999, "941220.19824400", 2195, "250.28310000", "672712.10298200", "0"], [1749549300000, "2688.96000000", "2691.00000000", "2688.95000000", "2691.00000000", "338.68380000", 1749549359999, "911031.65581900", 1487, "318.10790000", "855690.91889600", "0"], [1749549360000, "2691.00000000", "2693.16000000", "2690.86000000", "2692.36000000", "999.68240000", 1749549419999, "2691124.04070100", 1868, "665.78200000", "1792452.92311900", "0"], [1749549420000, "2692.35000000", "2692.59000000", "2691.66000000", "2692.33000000", "182.53920000", 1749549479999, "491438.42944200", 1250, "104.39670000", "281055.19548800", "0"], [1749549480000, "2692.33000000", "2692.95000000", "2691.31000000", "2691.48000000", "177.25360000", 1749549539999, "477193.02052400", 1091, "79.80070000", "214824.96960900", "0"], [1749549540000, "2691.48000000", "2693.49000000", "2691.48000000", "2692.48000000", "401.39540000", 1749549599999, "1080757.02659100", 1474, "175.02700000", "471251.85299000", "0"], [1749549600000, "2692.47000000", "2692.47000000", "2690.26000000", "2690.45000000", "423.13580000", 1749549659999, "1138774.82280500", 1911, "230.09640000", "619151.51260600", "0"], [1749549660000, "2690.45000000", "2691.49000000", "2689.50000000", "2690.15000000", "599.18270000", 1749549719999, "1611881.64425900", 1506, "178.85090000", "481167.28660900", "0"], [1749549720000, "2690.15000000", "2691.49000000", "2690.00000000", "2690.01000000", "158.21420000", 1749549779999, "425698.37897500", 1358, "88.70650000", "238674.57626900", "0"], [1749549780000, "2690.01000000", "2691.46000000", "2690.00000000", "2690.06000000", "295.46490000", 1749549839999, "795101.28668100", 1483, "180.24390000", "485008.77423900", "0"], [1749549840000, "2690.07000000", "2690.55000000", "2689.00000000", "2690.22000000", "272.72430000", 1749549899999, "733567.16980300", 1333, "86.67360000", "233145.19730200", "0"], [1749549900000, "2690.23000000", "2691.12000000", "2690.23000000", "2691.11000000", "111.29250000", 1749549959999, "299459.66772800", 821, "75.81000000", "203988.66318400", "0"], [1749549960000, "2691.12000000", "2695.48000000", "2691.11000000", "2693.53000000", "672.95630000", 1749550019999, "1812726.94665700", 3638, "542.16380000", "1460423.36933400", "0"], [1749550020000, "2693.55000000", "2693.55000000", "2690.50000000", "2692.46000000", "193.77190000", 1749550079999, "521511.24746600", 1893, "116.82320000", "314369.84133400", "0"], [1749550080000, "2692.46000000", "2693.89000000", "2691.78000000", "2692.59000000", "293.73920000", 1749550139999, "790963.40867400", 2549, "193.42680000", "520793.24601000", "0"], [1749550140000, "2692.60000000", "2693.46000000", "2692.10000000", "2692.11000000", "109.75310000", 1749550199999, "295554.35980500", 1332, "57.39260000", "154551.13180700", "0"], [1749550200000, "2692.10000000", "2692.61000000", "2690.88000000", "2692.14000000", "164.50230000", 1749550259999, "442781.44282800", 1779, "61.58960000", "165777.10407600", "0"], [1749550260000, "2692.14000000", "2694.53000000", "2692.14000000", "2694.53000000", "339.52810000", 1749550319999, "914662.44138400", 2764, "121.51340000", "327303.94019200", "0"], [1749550320000, "2694.53000000", "2696.33000000", "2694.52000000", "2696.02000000", "638.54390000", 1749550379999, "1721113.13461500", 2662, "214.10070000", "577074.47786000", "0"], [1749550380000, "2696.02000000", "2696.02000000", "2693.00000000", "2693.33000000", "1211.11550000", 1749550439999, "3263749.23416100", 2236, "236.26180000", "636503.38694800", "0"], [1749550440000, "2693.33000000", "2694.49000000", "2693.06000000", "2694.01000000", "219.95950000", 1749550499999, "592492.11459700", 1332, "203.08130000", "547025.83564300", "0"], [1749550500000, "2694.02000000", "2695.79000000", "2694.02000000", "2695.29000000", "171.75530000", 1749550559999, "462885.39415600", 1141, "116.82500000", "314824.97135800", "0"], [1749550560000, "2695.28000000", "2697.86000000", "2695.28000000", "2696.42000000", "564.87470000", 1749550619999, "1523200.38531800", 2738, "249.44430000", "672552.52465500", "0"], [1749550620000, "2696.42000000", "2696.97000000", "2693.66000000", "2693.78000000", "534.43640000", 1749550679999, "1440619.99954000", 1664, "270.00880000", "727962.07138900", "0"], [1749550680000, "2693.77000000", "2694.46000000", "2693.36000000", "2694.45000000", "167.68480000", 1749550739999, "451695.21286700", 1224, "87.73980000", "236352.31051300", "0"], [1749550740000, "2694.45000000", "2696.20000000", "2693.33000000", "2693.33000000", "172.97130000", 1749550799999, "466134.05027600", 1961, "89.88200000", "242204.11547800", "0"], [1749550800000, "2693.34000000", "2693.34000000", "2691.50000000", "2691.50000000", "669.06780000", 1749550859999, "1801384.96496300", 1604, "403.80450000", "1087093.34746700", "0"], [1749550860000, "2691.51000000", "2695.49000000", "2691.24000000", "2694.39000000", "504.14730000", 1749550919999, "1357760.23137600", 2143, "377.88060000", "1017663.12261500", "0"], [1749550920000, "2694.40000000", "2694.40000000", "2693.05000000", "2693.28000000", "544.43680000", 1749550979999, "1466538.70089900", 2089, "420.77160000", "1133434.49210200", "0"], [1749550980000, "2693.28000000", "2693.28000000", "2691.50000000", "2691.51000000", "412.22190000", 1749551039999, "1109832.53391700", 1708, "142.20080000", "382812.93528600", "0"], [1749551040000, "2691.51000000", "2692.00000000", "2690.50000000", "2691.38000000", "213.58060000", 1749551099999, "574791.81558000", 1663, "80.75700000", "217349.99248900", "0"], [1749551100000, "2691.38000000", "2692.82000000", "2691.38000000", "2692.40000000", "99.34100000", 1749551159999, "267410.94059100", 1407, "78.06070000", "210126.72066100", "0"], [1749551160000, "2692.41000000", "2694.22000000", "2692.22000000", "2692.68000000", "280.65580000", 1749551219999, "755842.83149600", 2254, "216.33500000", "582597.88533600", "0"], [1749551220000, "2692.67000000", "2692.67000000", "2691.00000000", "2691.31000000", "454.88620000", 1749551279999, "1224365.11752300", 1466, "263.54560000", "709388.93520700", "0"], [1749551280000, "2691.32000000", "2692.34000000", "2691.14000000", "2691.74000000", "460.02590000", 1749551339999, "1238355.16570800", 1456, "380.46520000", "1024175.86282900", "0"], [1749551340000, "2691.74000000", "2691.74000000", "2690.29000000", "2690.76000000", "481.64990000", 1749551399999, "1295968.32833100", 1315, "348.04590000", "936480.54223700", "0"], [1749551400000, "2690.76000000", "2690.95000000", "2687.17000000", "2687.24000000", "736.25300000", 1749551459999, "1979811.19155100", 1775, "297.59420000", "800255.63293500", "0"], [1749551460000, "2687.23000000", "2688.29000000", "2686.61000000", "2688.28000000", "220.99330000", 1749551519999, "593872.83908300", 1720, "166.45440000", "447313.02715000", "0"], [1749551520000, "2688.28000000", "2688.50000000", "2687.31000000", "2687.32000000", "150.25370000", 1749551579999, "403872.29633900", 1096, "38.99850000", "104830.25165800", "0"], [1749551580000, "2687.31000000", "2688.24000000", "2687.14000000", "2687.53000000", "193.62060000", 1749551639999, "520380.04143300", 1706, "100.99690000", "271440.23038600", "0"], [1749551640000, "2687.54000000", "2687.54000000", "2686.83000000", "2687.04000000", "161.70530000", 1749551699999, "434506.45920600", 997, "82.23530000", "220967.91719800", "0"], [1749551700000, "2687.05000000", "2687.89000000", "2686.63000000", "2686.73000000", "178.74210000", 1749551759999, "480310.45047700", 1682, "106.52570000", "286257.15401300", "0"], [1749551760000, "2686.74000000", "2687.60000000", "2685.71000000", "2687.60000000", "456.88770000", 1749551819999, "1227335.61034800", 1839, "98.40200000", "264374.05640600", "0"], [1749551820000, "2687.60000000", "2688.99000000", "2686.71000000", "2688.96000000", "392.04100000", 1749551879999, "1053860.58164700", 1693, "296.52350000", "797162.29713500", "0"], [1749551880000, "2688.96000000", "2688.96000000", "2688.06000000", "2688.63000000", "132.46110000", 1749551939999, "356134.40815900", 1132, "70.36080000", "189173.19767600", "0"], [1749551940000, "2688.64000000", "2688.64000000", "2681.89000000", "2683.41000000", "895.24660000", 1749551999999, "2403140.92085700", 3141, "147.36500000", "395667.16328500", "0"], [1749552000000, "2683.40000000", "2683.47000000", "2682.35000000", "2683.32000000", "160.55760000", 1749552059999, "430786.80514200", 1558, "85.95560000", "230626.93003900", "0"], [1749552060000, "2683.32000000", "2684.49000000", "2683.13000000", "2683.14000000", "148.39560000", 1749552119999, "398293.59350900", 1534, "70.29590000", "188661.78633600", "0"], [1749552120000, "2683.14000000", "2683.70000000", "2681.20000000", "2682.95000000", "414.77840000", 1749552179999, "1112732.96029600", 2578, "300.51310000", "806209.18938900", "0"], [1749552180000, "2682.96000000", "2685.38000000", "2682.95000000", "2684.10000000", "131.70720000", 1749552239999, "353554.38526500", 2112, "53.15350000", "142678.98537900", "0"], [1749552240000, "2684.11000000", "2684.36000000", "2683.15000000", "2683.85000000", "176.27580000", 1749552299999, "473065.52323900", 2132, "57.62400000", "154651.45574000", "0"], [1749552300000, "2683.85000000", "2685.26000000", "2683.60000000", "2685.25000000", "224.26140000", 1749552359999, "601929.13506500", 1190, "122.89980000", "329892.41878300", "0"], [1749552360000, "2685.26000000", "2686.76000000", "2685.25000000", "2685.54000000", "210.47810000", 1749552419999, "565303.35145300", 1953, "139.33740000", "374236.63229300", "0"], [1749552420000, "2685.53000000", "2685.78000000", "2685.25000000", "2685.72000000", "69.98330000", 1749552479999, "187942.71613300", 676, "49.19930000", "132126.30331000", "0"], [1749552480000, "2685.72000000", "2688.01000000", "2685.71000000", "2687.29000000", "346.22170000", 1749552539999, "930298.98425100", 2088, "223.93470000", "601670.44047000", "0"], [1749552540000, "2687.29000000", "2688.02000000", "2687.16000000", "2687.72000000", "383.07470000", 1749552599999, "1029545.70809400", 1464, "286.10980000", "768929.67600800", "0"], [1749552600000, "2687.71000000", "2691.98000000", "2687.22000000", "2691.98000000", "561.60840000", 1749552659999, "1510276.93800400", 2500, "504.39950000", "1356362.93820900", "0"], [1749552660000, "2691.98000000", "2692.62000000", "2691.50000000", "2691.72000000", "393.26400000", 1749552719999, "1058690.97836700", 1874, "259.86050000", "699572.09922200", "0"], [1749552720000, "2691.71000000", "2691.72000000", "2690.34000000", "2690.42000000", "52.47640000", 1749552779999, "141210.71294200", 1215, "16.79840000", "45199.39116800", "0"], [1749552780000, "2690.42000000", "2691.48000000", "2690.03000000", "2690.75000000", "110.86690000", 1749552839999, "298326.05232800", 1321, "46.64680000", "125516.21845200", "0"], [1749552840000, "2690.75000000", "2692.52000000", "2690.75000000", "2692.43000000", "85.00800000", 1749552899999, "228833.29998400", 1110, "56.82450000", "152957.85886300", "0"], [1749552900000, "2692.43000000", "2693.94000000", "2692.42000000", "2693.39000000", "295.59190000", 1749552959999, "796103.43291100", 2483, "185.63710000", "499946.05300800", "0"], [1749552960000, "2693.38000000", "2693.64000000", "2692.51000000", "2692.85000000", "93.86940000", 1749553019999, "252814.81563400", 1567, "57.82400000", "155733.18050400", "0"], [1749553020000, "2692.85000000", "2693.32000000", "2692.64000000", "2692.65000000", "96.84300000", 1749553079999, "260804.15106800", 681, "35.26950000", "94977.43505700", "0"], [1749553080000, "2692.64000000", "2693.54000000", "2692.51000000", "2693.53000000", "139.19200000", 1749553139999, "374842.61079400", 1307, "95.40070000", "256906.00119800", "0"], [1749553140000, "2693.54000000", "2695.11000000", "2693.54000000", "2695.11000000", "189.99690000", 1749553199999, "511923.06864100", 1702, "131.80310000", "355138.43208000", "0"], [1749553200000, "2695.10000000", "2695.10000000", "2693.85000000", "2694.39000000", "324.19550000", 1749553259999, "873459.91172900", 2126, "191.38930000", "515624.18852900", "0"], [1749553260000, "2694.40000000", "2694.77000000", "2693.70000000", "2693.70000000", "130.18070000", 1749553319999, "350717.52570000", 1043, "64.83090000", "174665.19134300", "0"], [1749553320000, "2693.70000000", "2694.58000000", "2693.10000000", "2693.58000000", "250.02660000", 1749553379999, "673572.52272900", 1965, "126.29610000", "340260.44025000", "0"], [1749553380000, "2693.57000000", "2696.20000000", "2693.00000000", "2695.04000000", "375.84660000", 1749553439999, "1012695.32941600", 2476, "281.34950000", "758031.09253300", "0"], [1749553440000, "2695.04000000", "2695.05000000", "2691.98000000", "2691.99000000", "478.00000000", 1749553499999, "1287601.58682600", 1872, "145.17260000", "391159.10366500", "0"], [1749553500000, "2691.99000000", "2692.18000000", "2690.69000000", "2691.65000000", "340.48160000", 1749553559999, "916434.57151500", 1848, "135.72940000", "365308.37480700", "0"], [1749553560000, "2691.64000000", "2691.99000000", "2690.68000000", "2691.79000000", "316.95360000", 1749553619999, "853094.93552700", 1373, "115.27950000", "310266.01801500", "0"], [1749553620000, "2691.79000000", "2691.79000000", "2690.67000000", "2690.97000000", "176.61720000", 1749553679999, "475292.53430700", 1026, "108.64340000", "292364.40346800", "0"], [1749553680000, "2690.96000000", "2690.96000000", "2688.14000000", "2689.05000000", "387.86870000", 1749553739999, "1043149.81268900", 2317, "55.45700000", "149139.80959200", "0"], [1749553740000, "2689.05000000", "2691.57000000", "2688.72000000", "2691.49000000", "295.62060000", 1749553799999, "795073.39557300", 2056, "102.84220000", "276601.33127400", "0"], [1749553800000, "2691.49000000", "2697.50000000", "2691.17000000", "2697.44000000", "643.08130000", 1749553859999, "1733334.45903600", 4245, "439.69110000", "1185128.60477000", "0"], [1749553860000, "2697.44000000", "2707.13000000", "2696.71000000", "2703.59000000", "4343.01750000", 1749553919999, "11741005.60595900", 11336, "2844.52110000", "7687397.46698400", "0"], [1749553920000, "2703.60000000", "2705.69000000", "2703.00000000", "2703.24000000", "1393.38500000", 1749553979999, "3767919.12102300", 5745, "525.62560000", "1421346.93234500", "0"], [1749553980000, "2703.23000000", "2707.02000000", "2702.86000000", "2704.52000000", "2598.23100000", 1749554039999, "7028941.64171600", 2743, "1999.14630000", "5407735.08547000", "0"], [1749554040000, "2704.51000000", "2706.57000000", "2704.51000000", "2706.55000000", "695.20650000", 1749554099999, "1880949.15934300", 4041, "400.30660000", "1083002.90555600", "0"], [1749554100000, "2706.56000000", "2716.95000000", "2706.56000000", "2713.90000000", "4559.58190000", 1749554159999, "12370627.23651500", 14288, "2602.16000000", "7058485.01247000", "0"], [1749554160000, "2713.89000000", "2741.81000000", "2713.89000000", "2730.51000000", "11391.50990000", 1749554219999, "31099562.58920000", 29358, "6722.81090000", "18342091.63946700", "0"], [1749554220000, "2730.50000000", "2738.09000000", "2728.25000000", "2735.35000000", "3803.36560000", 1749554279999, "10394634.78624600", 16389, "2224.46940000", "6079275.87177400", "0"], [1749554280000, "2735.39000000", "2748.00000000", "2735.39000000", "2743.77000000", "5876.65210000", 1749554339999, "16123102.11534400", 22617, "3933.07580000", "10790296.02594900", "0"], [1749554340000, "2743.77000000", "2746.69000000", "2740.18000000", "2745.30000000", "2374.47400000", 1749554399999, "6513429.34368600", 11051, "991.22210000", "2719122.31775700", "0"], [1749554400000, "2745.30000000", "2750.00000000", "2741.38000000", "2749.48000000", "2743.26680000", 1749554459999, "7532102.53297500", 12040, "1575.67480000", "4326872.41833000", "0"], [1749554460000, "2749.48000000", "2758.00000000", "2744.98000000", "2752.13000000", "9504.09880000", 1749554519999, "26147750.31927200", 22185, "6811.19380000", "18737167.43498800", "0"], [1749554520000, "2752.12000000", "2752.70000000", "2746.86000000", "2749.39000000", "3085.76040000", 1749554579999, "8485674.38000200", 12095, "1639.08390000", "4507121.59953600", "0"], [1749554580000, "2749.39000000", "2750.83000000", "2741.30000000", "2742.76000000", "2840.07980000", 1749554639999, "7797686.06346800", 13020, "1583.20450000", "4347200.20365700", "0"], [1749554640000, "2742.77000000", "2749.79000000", "2741.90000000", "2748.22000000", "1794.01370000", 1749554699999, "4926430.91213900", 8406, "927.91720000", "2547689.57651200", "0"], [1749554700000, "2748.21000000", "2748.21000000", "2742.77000000", "2744.20000000", "933.85950000", 1749554759999, "2563770.31039200", 6541, "392.39320000", "1077282.36529500", "0"], [1749554760000, "2744.19000000", "2750.36000000", "2744.19000000", "2749.54000000", "1728.27920000", 1749554819999, "4751187.54455600", 6158, "983.61760000", "2703948.29177900", "0"], [1749554820000, "2749.54000000", "2755.98000000", "2748.80000000", "2755.98000000", "2681.14100000", 1749554879999, "7383331.81135100", 9501, "1838.13150000", "5062168.66502700", "0"], [1749554880000, "2755.98000000", "2763.00000000", "2754.91000000", "2760.30000000", "4951.41050000", 1749554939999, "13663933.64021800", 11606, "2184.84640000", "6029710.75664800", "0"], [1749554940000, "2760.30000000", "2762.00000000", "2757.22000000", "2759.99000000", "3616.41940000", 1749554999999, "9982073.43158200", 7865, "2160.29360000", "5962532.53320300", "0"], [1749555000000, "2760.00000000", "2760.00000000", "2754.66000000", "2756.89000000", "2465.10810000", 1749555059999, "6794757.44233100", 9504, "1272.04970000", "3505687.70207900", "0"], [1749555060000, "2756.89000000", "2770.00000000", "2756.52000000", "2768.24000000", "3941.09970000", 1749555119999, "10897948.81735100", 13432, "2124.14430000", "5874431.08417400", "0"], [1749555120000, "2768.24000000", "2776.84000000", "2766.53000000", "2774.01000000", "5443.01510000", 1749555179999, "15090533.90126300", 18696, "3543.40540000", "9824681.30919900", "0"], [1749555180000, "2774.00000000", "2777.35000000", "2771.67000000", "2772.67000000", "2002.54480000", 1749555239999, "5556571.21178700", 9205, "1080.61690000", "2998541.66157400", "0"], [1749555240000, "2772.67000000", "2781.63000000", "2768.68000000", "2777.67000000", "3860.58750000", 1749555299999, "10720882.98253200", 12263, "2538.21100000", "7049857.52288300", "0"], [1749555300000, "2777.67000000", "2778.30000000", "2771.22000000", "2771.57000000", "1667.23500000", 1749555359999, "4625115.76213200", 10614, "692.63020000", "1921034.29633000", "0"], [1749555360000, "2771.57000000", "2775.68000000", "2770.71000000", "2773.36000000", "1478.56840000", 1749555419999, "4100653.74494300", 8733, "776.96490000", "2154686.64269200", "0"], [1749555420000, "2773.36000000", "2776.61000000", "2771.70000000", "2775.40000000", "1397.25020000", 1749555479999, "3876245.86357500", 7636, "590.19140000", "1637293.60067400", "0"], [1749555480000, "2775.39000000", "2778.00000000", "2773.73000000", "2777.09000000", "1434.57070000", 1749555539999, "3982178.36548800", 8018, "764.68300000", "2122566.82247400", "0"], [1749555540000, "2777.09000000", "2784.30000000", "2777.01000000", "2782.72000000", "3048.77570000", 1749555599999, "8479290.31735000", 11200, "2030.21250000", "5646193.60646700", "0"], [1749555600000, "2782.72000000", "2785.00000000", "2778.49000000", "2782.00000000", "2078.77900000", 1749555659999, "5784685.21207900", 7581, "909.93230000", "2532264.73387500", "0"], [1749555660000, "2782.00000000", "2785.73000000", "2779.76000000", "2784.68000000", "2010.71580000", 1749555719999, "5595220.22926800", 9140, "1242.02760000", "3456217.61597300", "0"], [1749555720000, "2784.68000000", "2793.70000000", "2782.36000000", "2791.42000000", "4745.38120000", 1749555779999, "13236335.84805800", 13964, "3369.64960000", "9399019.76119700", "0"], [1749555780000, "2791.43000000", "2798.76000000", "2791.01000000", "2792.24000000", "4669.47110000", 1749555839999, "13052489.01771700", 16881, "2977.35440000", "8322389.00338800", "0"], [1749555840000, "2792.25000000", "2792.25000000", "2783.17000000", "2789.09000000", "2631.05730000", 1749555899999, "7334585.72811900", 10936, "1011.75500000", "2820701.23871100", "0"], [1749555900000, "2789.09000000", "2789.11000000", "2784.07000000", "2787.37000000", "1814.73840000", 1749555959999, "5056026.58366400", 8472, "1172.49000000", "3266323.76242100", "0"], [1749555960000, "2787.36000000", "2790.68000000", "2784.30000000", "2784.97000000", "2670.32580000", 1749556019999, "7443278.75604800", 8568, "1229.93860000", "3428287.94864800", "0"], [1749556020000, "2784.97000000", "2785.99000000", "2775.30000000", "2778.07000000", "3432.54120000", 1749556079999, "9537645.14653900", 11838, "892.80960000", "2481217.94663800", "0"], [1749556080000, "2778.06000000", "2778.77000000", "2764.03000000", "2767.26000000", "6581.49970000", 1749556139999, "18241868.09843200", 16238, "2198.22950000", "6091478.73824000", "0"], [1749556140000, "2767.26000000", "2771.44000000", "2765.04000000", "2768.02000000", "3306.64560000", 1749556199999, "9153272.58367100", 8951, "1305.47870000", "3613484.44752800", "0"], [1749556200000, "2768.03000000", "2772.58000000", "2763.75000000", "2769.00000000", "8781.52070000", 1749556259999, "24299669.87140000", 11044, "3970.83340000", "10985466.92560400", "0"], [1749556260000, "2769.00000000", "2772.71000000", "2768.17000000", "2772.70000000", "4673.79870000", 1749556319999, "12946972.18356900", 6934, "3877.77560000", "10741253.45639400", "0"], [1749556320000, "2772.70000000", "2775.80000000", "2772.02000000", "2774.33000000", "791.15040000", 1749556379999, "2194516.12347900", 5687, "399.58970000", "1108386.71092900", "0"], [1749556380000, "2774.33000000", "2774.73000000", "2765.13000000", "2768.20000000", "1180.43110000", 1749556439999, "3270083.70974100", 7054, "496.31590000", "1375349.21297600", "0"], [1749556440000, "2768.20000000", "2770.00000000", "2767.96000000", "2769.46000000", "595.64850000", 1749556499999, "1649396.93965100", 4333, "260.84850000", "722320.95903200", "0"], [1749556500000, "2769.45000000", "2773.40000000", "2769.31000000", "2773.39000000", "687.58220000", 1749556559999, "1905531.07690000", 4796, "540.83660000", "1498761.20516200", "0"], [1749556560000, "2773.39000000", "2775.73000000", "2770.70000000", "2771.01000000", "743.53270000", 1749556619999, "2062738.75508000", 5094, "288.04780000", "799209.44137500", "0"], [1749556620000, "2771.02000000", "2774.77000000", "2770.04000000", "2773.24000000", "1168.16800000", 1749556679999, "3238921.10515700", 6378, "663.77510000", "1840091.48996300", "0"], [1749556680000, "2773.25000000", "2778.00000000", "2772.71000000", "2773.99000000", "1211.43290000", 1749556739999, "3362342.75941800", 5785, "817.98070000", "2270124.16086800", "0"], [1749556740000, "2774.00000000", "2774.50000000", "2772.09000000", "2773.64000000", "848.93880000", 1749556799999, "2354582.88884700", 4027, "276.07180000", "765711.43901000", "0"], [1749556800000, "2773.64000000", "2778.70000000", "2773.54000000", "2776.44000000", "1435.08850000", 1749556859999, "3983747.27222200", 7610, "959.93840000", "2664557.66828700", "0"], [1749556860000, "2776.43000000", "2776.43000000", "2766.50000000", "2774.18000000", "5359.91060000", 1749556919999, "14853870.32211700", 12591, "1593.45390000", "4417857.90477100", "0"], [1749556920000, "2774.19000000", "2776.44000000", "2773.27000000", "2775.17000000", "1010.87620000", 1749556979999, "2805268.24820800", 7866, "655.21660000", "1818203.67039100", "0"], [1749556980000, "2775.17000000", "2775.66000000", "2773.00000000", "2773.71000000", "783.21930000", 1749557039999, "2172864.77172700", 5363, "517.37410000", "1435296.89783100", "0"], [1749557040000, "2773.71000000", "2775.42000000", "2770.10000000", "2771.07000000", "736.95920000", 1749557099999, "2043644.39144700", 5746, "299.76240000", "831129.12545800", "0"], [1749557100000, "2771.08000000", "2771.08000000", "2767.94000000", "2770.31000000", "1108.50490000", 1749557159999, "3069622.94403500", 4671, "699.97060000", "1938346.42180100", "0"], [1749557160000, "2770.30000000", "2770.30000000", "2758.96000000", "2763.19000000", "2932.43200000", 1749557219999, "8102949.35809300", 9438, "1051.98950000", "2907446.03616100", "0"], [1749557220000, "2763.18000000", "2764.50000000", "2758.61000000", "2760.87000000", "1087.59200000", 1749557279999, "3002966.30199600", 9322, "561.29050000", "1549793.83929200", "0"], [1749557280000, "2760.87000000", "2760.88000000", "2756.43000000", "2759.00000000", "2168.07860000", 1749557339999, "5981093.27396100", 7925, "866.83280000", "2390681.43651400", "0"], [1749557340000, "2759.00000000", "2761.69000000", "2756.29000000", "2756.96000000", "1015.52350000", 1749557399999, "2801049.42704200", 6977, "631.58350000", "1741926.04701400", "0"], [1749557400000, "2756.96000000", "2758.84000000", "2753.09000000", "2758.69000000", "1633.15820000", 1749557459999, "4501222.43024100", 7421, "783.77840000", "2160338.02292200", "0"], [1749557460000, "2758.69000000", "2762.00000000", "2751.40000000", "2752.90000000", "2515.62990000", 1749557519999, "6934959.22997500", 10960, "1146.51860000", "3161409.71533300", "0"], [1749557520000, "2752.90000000", "2753.64000000", "2746.23000000", "2750.29000000", "2334.27820000", 1749557579999, "6417368.75399700", 9466, "1065.20030000", "2928598.84043700", "0"], [1749557580000, "2750.30000000", "2754.04000000", "2750.01000000", "2752.91000000", "941.70760000", 1749557639999, "2591481.35581500", 6738, "423.64570000", "1165879.91167800", "0"], [1749557640000, "2752.90000000", "2754.94000000", "2752.11000000", "2754.28000000", "2244.76820000", 1749557699999, "6180542.33591700", 4532, "1829.45750000", "5037071.37561800", "0"], [1749557700000, "2754.29000000", "2755.63000000", "2749.30000000", "2755.62000000", "721.78060000", 1749557759999, "1986139.21226400", 6789, "276.03180000", "759743.69110500", "0"], [1749557760000, "2755.63000000", "2762.21000000", "2755.62000000", "2761.45000000", "1663.68610000", 1749557819999, "4590052.23097400", 7334, "853.01000000", "2353835.98425300", "0"], [1749557820000, "2761.45000000", "2763.36000000", "2760.00000000", "2760.46000000", "735.97920000", 1749557879999, "2032429.41217700", 4466, "392.72950000", "1084531.93821000", "0"], [1749557880000, "2760.45000000", "2762.22000000", "2760.00000000", "2761.69000000", "333.39350000", 1749557939999, "920562.26670600", 3183, "184.03720000", "508147.60280400", "0"], [1749557940000, "2761.70000000", "2763.50000000", "2760.64000000", "2761.29000000", "518.42390000", 1749557999999, "1431984.36291300", 4234, "249.21540000", "688352.59250400", "0"], [1749558000000, "2761.30000000", "2762.06000000", "2760.10000000", "2760.76000000", "389.29020000", 1749558059999, "1074806.93645100", 3057, "235.50330000", "650236.21922100", "0"], [1749558060000, "2760.76000000", "2762.99000000", "2760.33000000", "2761.77000000", "399.27460000", 1749558119999, "1102849.86899600", 3478, "249.64630000", "689544.96809900", "0"], [1749558120000, "2761.78000000", "2764.00000000", "2760.19000000", "2763.88000000", "427.61900000", 1749558179999, "1180987.25778600", 4342, "203.52760000", "562094.30367300", "0"], [1749558180000, "2763.87000000", "2765.44000000", "2760.20000000", "2761.30000000", "875.68620000", 1749558239999, "2419400.38009600", 4717, "226.08400000", "624717.27949500", "0"], [1749558240000, "2761.29000000", "2761.51000000", "2760.30000000", "2761.15000000", "148.88980000", 1749558299999, "411104.35927400", 2963, "49.56220000", "136837.89201900", "0"], [1749558300000, "2761.15000000", "2761.15000000", "2755.28000000", "2760.86000000", "1193.80630000", 1749558359999, "3292767.66721700", 6184, "597.15120000", "1647119.09458200", "0"], [1749558360000, "2760.86000000", "2760.86000000", "2754.35000000", "2758.20000000", "3879.85990000", 1749558419999, "10691649.21993800", 5173, "2388.11070000", "6579896.52565600", "0"], [1749558420000, "2758.20000000", "2758.21000000", "2753.75000000", "2755.46000000", "871.75120000", 1749558479999, "2402235.89068000", 3099, "446.03890000", "1229190.87419000", "0"], [1749558480000, "2755.46000000", "2755.92000000", "2755.12000000", "2755.41000000", "234.88260000", 1749558539999, "647210.02036100", 1274, "122.74970000", "338234.48443600", "0"], [1749558540000, "2755.41000000", "2755.68000000", "2754.82000000", "2754.98000000", "162.71920000", 1749558599999, "448324.25896800", 1096, "92.85470000", "255825.45231800", "0"], [1749558600000, "2754.97000000", "2758.52000000", "2754.65000000", "2757.38000000", "507.72270000", 1749558659999, "1399638.67636700", 3105, "271.42610000", "748114.83231400", "0"], [1749558660000, "2757.38000000", "2761.00000000", "2757.38000000", "2759.84000000", "488.70090000", 1749558719999, "1348654.82614700", 3737, "356.71790000", "984410.56090000", "0"], [1749558720000, "2759.83000000", "2759.83000000", "2755.82000000", "2759.50000000", "470.96600000", 1749558779999, "1299007.90791700", 4552, "203.12820000", "560287.15057000", "0"], [1749558780000, "2759.49000000", "2761.74000000", "2757.80000000", "2758.00000000", "545.29020000", 1749558839999, "1505018.95011200", 3707, "288.99720000", "797638.85812600", "0"], [1749558840000, "2758.01000000", "2760.12000000", "2756.91000000", "2759.41000000", "566.45990000", 1749558899999, "1562850.89042800", 3823, "361.49540000", "997326.59482000", "0"], [1749558900000, "2759.41000000", "2760.27000000", "2757.84000000", "2757.84000000", "294.05140000", 1749558959999, "811422.81896200", 3800, "160.53710000", "442988.61278100", "0"], [1749558960000, "2757.84000000", "2759.10000000", "2756.73000000", "2757.09000000", "383.31730000", 1749559019999, "1057178.29565800", 3195, "212.03230000", "584795.46834400", "0"], [1749559020000, "2757.10000000", "2757.10000000", "2754.00000000", "2755.30000000", "902.85810000", 1749559079999, "2487727.33118900", 3934, "246.12930000", "678117.17309600", "0"], [1749559080000, "2755.30000000", "2755.59000000", "2751.36000000", "2754.60000000", "550.96710000", 1749559139999, "1516929.05765000", 4480, "139.18950000", "383245.64156800", "0"], [1749559140000, "2754.60000000", "2755.59000000", "2750.75000000", "2753.57000000", "763.12770000", 1749559199999, "2100956.30490300", 4574, "337.24570000", "928496.51523800", "0"], [1749559200000, "2753.58000000", "2754.64000000", "2752.65000000", "2753.79000000", "1283.73020000", 1749559259999, "3535300.66243900", 2578, "867.61750000", "2389389.86708600", "0"], [1749559260000, "2753.80000000", "2762.74000000", "2753.79000000", "2762.57000000", "1021.54520000", 1749559319999, "2818943.22582400", 3886, "804.41440000", "2219662.17156200", "0"], [1749559320000, "2762.57000000", "2763.00000000", "2760.70000000", "2760.70000000", "293.49660000", 1749559379999, "810647.18556200", 2656, "137.50350000", "379770.51837300", "0"], [1749559380000, "2760.70000000", "2762.00000000", "2760.30000000", "2762.00000000", "364.71140000", 1749559439999, "1007068.93324700", 1839, "227.68290000", "628675.17054700", "0"], [1749559440000, "2761.99000000", "2774.38000000", "2761.99000000", "2768.90000000", "3291.59390000", 1749559499999, "9115459.49143400", 7200, "1994.36610000", "5521821.58571500", "0"], [1749559500000, "2768.89000000", "2768.90000000", "2765.70000000", "2768.20000000", "595.17580000", 1749559559999, "1646885.07058200", 3935, "381.91040000", "1056670.98747100", "0"], [1749559560000, "2768.20000000", "2768.21000000", "2766.00000000", "2767.80000000", "678.81190000", 1749559619999, "1878183.14350300", 2724, "466.89180000", "1291781.03626700", "0"], [1749559620000, "2767.79000000", "2770.34000000", "2767.45000000", "2768.31000000", "631.66350000", 1749559679999, "1749175.79023500", 4256, "409.31080000", "1133437.50062700", "0"], [1749559680000, "2768.31000000", "2770.79000000", "2766.10000000", "2767.59000000", "686.22490000", 1749559739999, "1900269.00766300", 4310, "314.96990000", "872109.36081200", "0"], [1749559740000, "2767.59000000", "2767.70000000", "2765.43000000", "2765.94000000", "662.81440000", 1749559799999, "1833620.63199900", 3187, "444.17750000", "1228785.74690600", "0"], [1749559800000, "2765.95000000", "2765.95000000", "2763.69000000", "2764.54000000", "1042.35220000", 1749559859999, "2881934.87501200", 3369, "449.72390000", "1243522.86148900", "0"], [1749559860000, "2764.55000000", "2766.50000000", "2762.16000000", "2762.62000000", "842.86160000", 1749559919999, "2330074.06146600", 4307, "351.53770000", "972006.94956300", "0"], [1749559920000, "2762.62000000", "2764.54000000", "2761.40000000", "2764.01000000", "774.35460000", 1749559979999, "2139753.25909500", 4931, "528.54610000", "1460552.57113800", "0"], [1749559980000, "2764.00000000", "2765.19000000", "2762.98000000", "2764.40000000", "558.20330000", 1749560039999, "1542752.88035800", 3759, "445.63180000", "1231594.46609000", "0"], [1749560040000, "2764.40000000", "2765.06000000", "2762.27000000", "2763.52000000", "657.43250000", 1749560099999, "1816923.39351100", 3031, "302.07380000", "834723.13680500", "0"], [1749560100000, "2763.52000000", "2768.25000000", "2762.00000000", "2768.02000000", "1596.76700000", 1749560159999, "4414852.12675100", 5028, "1200.45960000", "3318954.00956500", "0"], [1749560160000, "2768.03000000", "2768.38000000", "2767.27000000", "2767.28000000", "784.21370000", 1749560219999, "2170542.22778400", 3952, "562.03840000", "1555588.02369700", "0"], [1749560220000, "2767.27000000", "2768.33000000", "2767.19000000", "2767.34000000", "748.80620000", 1749560279999, "2072284.95207800", 2150, "433.87000000", "1200689.84974100", "0"], [1749560280000, "2767.35000000", "2767.61000000", "2766.54000000", "2766.91000000", "1062.37170000", 1749560339999, "2939722.59114100", 2427, "613.40220000", "1697351.85764900", "0"], [1749560340000, "2766.91000000", "2766.91000000", "2764.60000000", "2765.18000000", "1149.12360000", 1749560399999, "3177960.70322400", 3213, "602.12170000", "1665106.57886900", "0"], [1749560400000, "2765.19000000", "2765.48000000", "2764.54000000", "2764.55000000", "676.95120000", 1749560459999, "1871738.62354800", 2938, "460.58010000", "1273493.36435100", "0"], [1749560460000, "2764.55000000", "2768.00000000", "2764.50000000", "2767.99000000", "739.97740000", 1749560519999, "2046679.53321400", 4402, "582.18400000", "1610212.48062200", "0"], [1749560520000, "2768.00000000", "2768.92000000", "2766.17000000", "2767.69000000", "602.84670000", 1749560579999, "1668215.24574300", 4126, "351.67970000", "973139.21161600", "0"], [1749560580000, "2767.67000000", "2768.75000000", "2767.40000000", "2768.75000000", "595.61780000", 1749560639999, "1648744.77600800", 2964, "380.87010000", "1054255.07084800", "0"], [1749560640000, "2768.74000000", "2774.88000000", "2768.74000000", "2772.56000000", "1445.39690000", 1749560699999, "4006856.61856500", 6682, "947.45200000", "2626334.10038700", "0"], [1749560700000, "2772.55000000", "2775.30000000", "2771.56000000", "2771.56000000", "632.95490000", 1749560759999, "1755586.82572200", 4044, "247.92520000", "687729.15593900", "0"], [1749560760000, "2771.55000000", "2771.56000000", "2767.24000000", "2769.24000000", "784.69030000", 1749560819999, "2172252.74999300", 4574, "365.61060000", "1011991.27461400", "0"], [1749560820000, "2769.25000000", "2772.90000000", "2769.24000000", "2772.90000000", "1232.61350000", 1749560879999, "3416020.08778600", 4485, "916.06840000", "2538716.45896500", "0"], [1749560880000, "2772.89000000", "2774.90000000", "2771.50000000", "2771.90000000", "814.96920000", 1749560939999, "2259839.90294600", 4403, "602.04620000", "1669410.67980700", "0"], [1749560940000, "2771.90000000", "2773.40000000", "2770.16000000", "2770.90000000", "967.20850000", 1749560999999, "2680741.14020700", 3992, "427.51220000", "1184927.11393700", "0"], [1749561000000, "2770.89000000", "2773.40000000", "2769.32000000", "2772.16000000", "855.16150000", 1749561059999, "2370080.27307700", 4589, "599.24250000", "1660760.93063200", "0"], [1749561060000, "2772.16000000", "2774.17000000", "2771.70000000", "2773.98000000", "594.93130000", 1749561119999, "1649888.51655100", 4088, "307.74190000", "853379.76152300", "0"], [1749561120000, "2773.99000000", "2778.32000000", "2773.70000000", "2776.53000000", "1852.79570000", 1749561179999, "5144033.54176500", 6556, "1165.18990000", "3235003.02521400", "0"], [1749561180000, "2776.52000000", "2777.11000000", "2774.37000000", "2776.99000000", "570.63670000", 1749561239999, "1584044.89823900", 3590, "319.43640000", "886718.99574400", "0"], [1749561240000, "2777.00000000", "2777.09000000", "2773.59000000", "2773.60000000", "481.04000000", 1749561299999, "1335452.09644100", 3213, "209.94600000", "582899.40017900", "0"], [1749561300000, "2773.59000000", "2773.60000000", "2771.70000000", "2772.18000000", "419.41760000", 1749561359999, "1162855.38447200", 2929, "118.88830000", "329583.89763100", "0"], [1749561360000, "2772.19000000", "2773.29000000", "2767.71000000", "2771.00000000", "1805.38010000", 1749561419999, "5001814.32472900", 5660, "503.09290000", "1393684.53905300", "0"], [1749561420000, "2771.00000000", "2773.30000000", "2770.60000000", "2773.04000000", "528.40870000", 1749561479999, "1464698.37296400", 2548, "386.11790000", "1070225.39039600", "0"], [1749561480000, "2773.05000000", "2774.95000000", "2771.67000000", "2771.89000000", "424.10770000", 1749561539999, "1176124.34393800", 3169, "177.27040000", "491612.17796400", "0"], [1749561540000, "2771.89000000", "2773.54000000", "2771.61000000", "2772.23000000", "336.32230000", 1749561599999, "932501.62854500", 2259, "211.10410000", "585293.23961600", "0"], [1749561600000, "2772.23000000", "2772.86000000", "2768.64000000", "2771.15000000", "571.59960000", 1749561659999, "1583953.11097800", 4110, "352.41660000", "976597.02846500", "0"], [1749561660000, "2771.16000000", "2772.85000000", "2769.26000000", "2770.79000000", "557.19180000", 1749561719999, "1544225.50904300", 3587, "244.80340000", "678424.83215900", "0"], [1749561720000, "2770.78000000", "2771.74000000", "2769.27000000", "2771.74000000", "331.33340000", 1749561779999, "917941.70042800", 2874, "87.42690000", "242202.07769700", "0"], [1749561780000, "2771.74000000", "2772.01000000", "2768.36000000", "2769.09000000", "542.78500000", 1749561839999, "1503468.99175600", 2904, "202.55300000", "561086.91368000", "0"], [1749561840000, "2769.09000000", "2769.10000000", "2767.21000000", "2768.80000000", "339.01080000", 1749561899999, "938562.45198700", 2220, "156.38840000", "432994.33076700", "0"], [1749561900000, "2768.80000000", "2769.07000000", "2766.37000000", "2768.34000000", "271.28120000", 1749561959999, "750883.54699400", 2957, "183.39670000", "507659.22246500", "0"], [1749561960000, "2768.34000000", "2772.12000000", "2768.34000000", "2771.23000000", "457.97470000", 1749562019999, "1268937.45551000", 2543, "360.30340000", "998283.08651700", "0"], [1749562020000, "2771.23000000", "2771.31000000", "2768.40000000", "2769.49000000", "211.11810000", 1749562079999, "584721.25002200", 3015, "100.94980000", "279573.27626400", "0"], [1749562080000, "2769.48000000", "2769.48000000", "2759.68000000", "2760.17000000", "1906.85990000", 1749562139999, "5267175.99887600", 6518, "517.31320000", "1428683.96901300", "0"], [1749562140000, "2760.18000000", "2761.00000000", "2756.30000000", "2756.31000000", "2324.26030000", 1749562199999, "6412059.17528500", 6882, "922.00550000", "2543723.85018600", "0"], [1749562200000, "2756.31000000", "2761.77000000", "2756.31000000", "2759.79000000", "3236.92890000", 1749562259999, "8931127.43751000", 7772, "1372.75700000", "3787355.57984500", "0"], [1749562260000, "2759.79000000", "2761.28000000", "2751.46000000", "2752.68000000", "1668.31570000", 1749562319999, "4597142.10107700", 8134, "808.23130000", "2227560.92541300", "0"], [1749562320000, "2752.68000000", "2754.91000000", "2742.04000000", "2749.66000000", "6066.24820000", 1749562379999, "16666468.98098200", 14148, "2092.48950000", "5747324.76743800", "0"], [1749562380000, "2749.65000000", "2752.67000000", "2746.70000000", "2747.86000000", "1363.68590000", 1749562439999, "3750229.39085600", 8725, "534.17040000", "1468794.14296200", "0"], [1749562440000, "2747.85000000", "2751.00000000", "2745.50000000", "2747.81000000", "2236.07210000", 1749562499999, "6145981.43630200", 8991, "1289.68700000", "3544604.90359400", "0"], [1749562500000, "2747.81000000", "2750.00000000", "2737.42000000", "2739.26000000", "5211.86790000", 1749562559999, "14287800.64861600", 16107, "1680.96890000", "4607462.58364500", "0"], [1749562560000, "2739.25000000", "2739.58000000", "2728.00000000", "2734.04000000", "5060.65490000", 1749562619999, "13832079.43970800", 17969, "1597.14090000", "4365582.16591700", "0"], [1749562620000, "2734.05000000", "2740.00000000", "2734.05000000", "2739.50000000", "5540.47860000", 1749562679999, "15161181.90779400", 11983, "3822.00980000", "10456883.04605100", "0"], [1749562680000, "2739.49000000", "2740.30000000", "2735.72000000", "2737.94000000", "1732.63610000", 1749562739999, "4744007.99760000", 8939, "699.38560000", "1914962.00306700", "0"], [1749562740000, "2737.94000000", "2742.64000000", "2736.01000000", "2738.71000000", "1272.46550000", 1749562799999, "3486126.42630200", 8714, "733.67170000", "2010021.46435500", "0"], [1749562800000, "2738.71000000", "2740.60000000", "2737.60000000", "2738.89000000", "583.00850000", 1749562859999, "1597035.11860500", 6890, "330.04250000", "904145.39442300", "0"], [1749562860000, "2738.89000000", "2738.89000000", "2729.03000000", "2729.89000000", "1404.98470000", 1749562919999, "3838999.95864600", 9468, "425.73580000", "1163206.91479900", "0"], [1749562920000, "2729.90000000", "2731.29000000", "2725.58000000", "2729.45000000", "2383.00970000", 1749562979999, "6500814.19865200", 11994, "1536.94550000", "4192780.75665200", "0"], [1749562980000, "2729.45000000", "2729.70000000", "2722.85000000", "2723.99000000", "1632.32920000", 1749563039999, "4447966.32515200", 11413, "671.76480000", "1830573.73156100", "0"], [1749563040000, "2723.99000000", "2726.66000000", "2718.61000000", "2720.90000000", "3160.78850000", 1749563099999, "8601739.23408100", 15097, "1245.70670000", "3390683.88105100", "0"], [1749563100000, "2720.90000000", "2728.40000000", "2720.90000000", "2724.87000000", "2529.61440000", 1749563159999, "6895597.90979400", 11598, "1541.78480000", "4202683.92150400", "0"], [1749563160000, "2724.87000000", "2726.89000000", "2717.60000000", "2723.59000000", "2586.61250000", 1749563219999, "7039522.11193900", 11802, "1324.65120000", "3605043.17387700", "0"], [1749563220000, "2723.59000000", "2730.50000000", "2720.04000000", "2730.49000000", "2345.80780000", 1749563279999, "6395125.39105600", 7306, "1658.37230000", "4520976.86454000", "0"], [1749563280000, "2730.50000000", "2735.82000000", "2729.24000000", "2729.82000000", "2393.83580000", 1749563339999, "6542006.66747000", 9235, "976.15730000", "2666747.69838000", "0"], [1749563340000, "2729.82000000", "2735.53000000", "2728.94000000", "2734.10000000", "1366.81050000", 1749563399999, "3735599.62027400", 8827, "780.08150000", "2131845.89215000", "0"], [1749563400000, "2734.09000000", "2739.52000000", "2731.94000000", "2736.91000000", "1457.09180000", 1749563459999, "3986594.95917400", 8487, "945.62430000", "2587470.82565400", "0"], [1749563460000, "2736.91000000", "2742.25000000", "2736.90000000", "2741.53000000", "1302.07180000", 1749563519999, "3566534.07722000", 7252, "483.35950000", "1324358.01414800", "0"], [1749563520000, "2741.54000000", "2743.50000000", "2740.01000000", "2741.40000000", "697.43740000", 1749563579999, "1912399.24680900", 5568, "366.09720000", "1003897.93198100", "0"], [1749563580000, "2741.40000000", "2743.00000000", "2738.41000000", "2738.93000000", "519.40600000", 1749563639999, "1423597.54227900", 4468, "229.35840000", "628641.66865400", "0"], [1749563640000, "2738.93000000", "2739.99000000", "2737.74000000", "2739.00000000", "298.15070000", 1749563699999, "816612.73585800", 3785, "158.81200000", "434950.41891800", "0"], [1749563700000, "2739.00000000", "2740.49000000", "2735.90000000", "2738.11000000", "681.71480000", 1749563759999, "1866633.63691900", 5442, "211.65580000", "579586.09260500", "0"], [1749563760000, "2738.11000000", "2740.29000000", "2736.32000000", "2738.75000000", "330.15150000", 1749563819999, "904017.03046700", 4421, "144.68810000", "396167.84994900", "0"], [1749563820000, "2738.75000000", "2742.91000000", "2738.14000000", "2741.99000000", "726.33800000", 1749563879999, "1991006.81132700", 5257, "452.06050000", "1239188.23143700", "0"], [1749563880000, "2742.00000000", "2747.92000000", "2741.99000000", "2745.24000000", "2575.60960000", 1749563939999, "7070313.56519700", 6107, "1885.29350000", "5175494.91977500", "0"], [1749563940000, "2745.24000000", "2746.10000000", "2743.50000000", "2743.68000000", "692.71020000", 1749563999999, "1901107.41330600", 3412, "455.99870000", "1251465.30276600", "0"], [1749564000000, "2743.68000000", "2745.46000000", "2742.31000000", "2742.89000000", "579.95920000", 1749564059999, "1591047.41238200", 5301, "271.13470000", "743797.42400200", "0"], [1749564060000, "2742.88000000", "2744.03000000", "2741.50000000", "2741.90000000", "410.49080000", 1749564119999, "1125932.79225000", 5116, "199.14590000", "546273.80673900", "0"], [1749564120000, "2741.89000000", "2742.25000000", "2736.88000000", "2738.10000000", "731.34630000", 1749564179999, "2002692.45294800", 5944, "351.98300000", "963865.07395700", "0"], [1749564180000, "2738.11000000", "2740.21000000", "2736.21000000", "2736.41000000", "398.82220000", 1749564239999, "1091978.95394600", 5389, "129.61470000", "354946.43712200", "0"], [1749564240000, "2736.40000000", "2736.70000000", "2732.38000000", "2734.21000000", "603.60560000", 1749564299999, "1650285.74372500", 4925, "282.36680000", "771933.45423600", "0"], [1749564300000, "2734.21000000", "2738.96000000", "2734.05000000", "2738.95000000", "475.50800000", 1749564359999, "1301372.23400000", 5334, "251.24350000", "687530.81316200", "0"], [1749564360000, "2738.95000000", "2739.49000000", "2735.21000000", "2738.59000000", "329.08020000", 1749564419999, "900800.52503700", 5578, "163.43100000", "447379.31924000", "0"], [1749564420000, "2738.59000000", "2740.15000000", "2735.80000000", "2736.41000000", "315.80160000", 1749564479999, "864734.44571200", 5013, "150.95090000", "413359.08556400", "0"], [1749564480000, "2736.40000000", "2736.40000000", "2727.41000000", "2731.83000000", "1392.80930000", 1749564539999, "3804613.95810900", 7333, "384.23670000", "1049197.23596200", "0"], [1749564540000, "2731.83000000", "2735.08000000", "2731.13000000", "2735.00000000", "881.64930000", 1749564599999, "2410333.40134900", 4901, "481.08880000", "1315307.54501200", "0"], [1749564600000, "2735.00000000", "2745.30000000", "2735.00000000", "2744.60000000", "2410.78430000", 1749564659999, "6609573.10441100", 9057, "1751.29560000", "4801086.72084900", "0"], [1749564660000, "2744.61000000", "2748.23000000", "2743.87000000", "2746.49000000", "1370.27840000", 1749564719999, "3762273.74249800", 4307, "952.40640000", "2614729.33983000", "0"], [1749564720000, "2746.49000000", "2748.96000000", "2745.11000000", "2748.59000000", "320.74730000", 1749564779999, "881061.78710500", 3090, "224.78710000", "617489.59041000", "0"], [1749564780000, "2748.52000000", "2753.81000000", "2748.50000000", "2750.13000000", "2002.35300000", 1749564839999, "5509112.28026400", 7978, "1003.21500000", "2760052.90022300", "0"], [1749564840000, "2750.12000000", "2750.82000000", "2746.10000000", "2746.46000000", "405.87890000", 1749564899999, "1115307.76756200", 3241, "277.73900000", "763186.67116000", "0"], [1749564900000, "2746.45000000", "2746.46000000", "2742.52000000", "2742.52000000", "715.59660000", 1749564959999, "1963953.47180300", 3958, "270.59860000", "742691.89156400", "0"], [1749564960000, "2742.51000000", "2742.52000000", "2738.87000000", "2741.01000000", "667.13390000", 1749565019999, "1828197.46080100", 4553, "206.20390000", "565146.41390300", "0"], [1749565020000, "2741.00000000", "2741.89000000", "2739.74000000", "2741.39000000", "374.85060000", 1749565079999, "1027352.37900400", 4240, "131.52940000", "360490.71279400", "0"], [1749565080000, "2741.40000000", "2745.30000000", "2741.39000000", "2743.70000000", "475.37370000", 1749565139999, "1304440.75368400", 5273, "264.53300000", "725887.41428800", "0"], [1749565140000, "2743.69000000", "2744.79000000", "2741.05000000", "2742.45000000", "198.79620000", 1749565199999, "545212.06849800", 3865, "65.97600000", "180975.07576100", "0"], [1749565200000, "2742.46000000", "2742.49000000", "2737.64000000", "2740.49000000", "420.54130000", 1749565259999, "1152223.30015300", 4758, "146.88470000", "402401.64916000", "0"], [1749565260000, "2740.49000000", "2741.69000000", "2737.57000000", "2738.40000000", "493.10590000", 1749565319999, "1351150.42957400", 3728, "396.60860000", "1086762.86540200", "0"], [1749565320000, "2738.40000000", "2740.13000000", "2737.01000000", "2738.80000000", "718.42810000", 1749565379999, "1967454.04005900", 4825, "355.23660000", "972815.78787900", "0"], [1749565380000, "2738.80000000", "2742.29000000", "2738.01000000", "2742.29000000", "472.65320000", 1749565439999, "1295482.82588000", 3644, "415.89560000", "1139957.69776900", "0"], [1749565440000, "2742.28000000", "2745.17000000", "2742.28000000", "2745.16000000", "1006.21570000", 1749565499999, "2760648.12643300", 2828, "930.36670000", "2552533.76598100", "0"], [1749565500000, "2745.16000000", "2745.98000000", "2743.50000000", "2745.98000000", "292.06930000", 1749565559999, "801625.42018100", 2505, "197.38320000", "541764.83391100", "0"], [1749565560000, "2745.98000000", "2747.53000000", "2739.89000000", "2740.10000000", "1336.97500000", 1749565619999, "3667132.98381900", 5441, "540.42490000", "1483119.95752600", "0"], [1749565620000, "2740.10000000", "2742.50000000", "2739.71000000", "2740.76000000", "654.04470000", 1749565679999, "1792999.79946900", 4914, "247.95930000", "679724.96913800", "0"], [1749565680000, "2740.76000000", "2740.76000000", "2734.55000000", "2736.50000000", "829.75850000", 1749565739999, "2270871.35274200", 7503, "207.74750000", "568568.89201500", "0"], [1749565740000, "2736.49000000", "2741.74000000", "2736.33000000", "2741.73000000", "906.66200000", 1749565799999, "2483628.13514400", 4453, "731.40150000", "2003668.61977300", "0"], [1749565800000, "2741.74000000", "2744.62000000", "2741.20000000", "2744.41000000", "1254.95770000", 1749565859999, "3442508.39329500", 6655, "812.86400000", "2229937.47335800", "0"], [1749565860000, "2744.41000000", "2744.41000000", "2739.00000000", "2739.81000000", "569.90600000", 1749565919999, "1562175.65950100", 7500, "190.43100000", "521909.40107200", "0"], [1749565920000, "2739.81000000", "2740.09000000", "2735.00000000", "2736.20000000", "819.96630000", 1749565979999, "2244138.30304600", 5800, "435.80890000", "1192590.54659700", "0"], [1749565980000, "2736.19000000", "2736.19000000", "2729.80000000", "2731.75000000", "1757.95410000", 1749566039999, "4802964.92087600", 7731, "897.77580000", "2452682.77327400", "0"], [1749566040000, "2731.76000000", "2733.50000000", "2730.04000000", "2733.49000000", "1474.95910000", 1749566099999, "4028696.66349600", 7722, "783.04460000", "2138993.17265300", "0"], [1749566100000, "2733.49000000", "2737.19000000", "2730.80000000", "2737.01000000", "4746.96830000", 1749566159999, "12980516.45477800", 7693, "2445.62490000", "6686264.98703600", "0"], [1749566160000, "2737.00000000", "2739.01000000", "2735.20000000", "2737.60000000", "4588.90240000", 1749566219999, "12564481.33432800", 6638, "1952.78890000", "5345930.60574000", "0"], [1749566220000, "2737.61000000", "2744.73000000", "2737.11000000", "2742.90000000", "2611.27420000", 1749566279999, "7158566.17951600", 6960, "1513.44770000", "4149483.80044600", "0"], [1749566280000, "2742.90000000", "2742.90000000", "2738.10000000", "2739.30000000", "409.17180000", 1749566339999, "1121139.16980300", 3469, "151.52950000", "415214.23328900", "0"], [1749566340000, "2739.30000000", "2740.14000000", "2737.69000000", "2739.83000000", "396.00810000", 1749566399999, "1084750.06299800", 2896, "268.54670000", "735612.25338900", "0"], [1749566400000, "2739.84000000", "2742.30000000", "2738.74000000", "2740.10000000", "494.33050000", 1749566459999, "1354552.35921700", 4036, "280.92980000", "769822.55747500", "0"], [1749566460000, "2740.10000000", "2741.00000000", "2736.00000000", "2736.00000000", "426.35980000", 1749566519999, "1167760.99874400", 5240, "223.09160000", "611049.67248100", "0"], [1749566520000, "2736.01000000", "2738.50000000", "2734.06000000", "2734.07000000", "607.94630000", 1749566579999, "1663015.56420900", 4192, "285.90100000", "782183.76706900", "0"], [1749566580000, "2734.07000000", "2734.40000000", "2731.90000000", "2734.19000000", "482.14480000", 1749566639999, "1317840.71149500", 3813, "290.80430000", "794845.58564700", "0"], [1749566640000, "2734.19000000", "2736.29000000", "2732.30000000", "2735.44000000", "1544.00450000", 1749566699999, "4222173.60676200", 5655, "1068.48680000", "2921997.30749500", "0"], [1749566700000, "2735.43000000", "2735.70000000", "2731.30000000", "2732.22000000", "2377.77190000", 1749566759999, "6498993.38311200", 7837, "1575.29430000", "4305761.15506700", "0"], [1749566760000, "2732.23000000", "2737.68000000", "2731.96000000", "2737.36000000", "1920.75910000", 1749566819999, "5252812.22736200", 8964, "1341.40220000", "3668434.42509300", "0"], [1749566820000, "2737.35000000", "2740.27000000", "2734.53000000", "2736.29000000", "990.74490000", 1749566879999, "2712546.31046900", 7141, "634.40790000", "1736932.88211700", "0"], [1749566880000, "2736.30000000", "2736.71000000", "2733.24000000", "2734.91000000", "742.28420000", 1749566939999, "2030088.67788400", 5566, "408.74560000", "1117867.62913000", "0"], [1749566940000, "2734.91000000", "2741.60000000", "2734.90000000", "2741.22000000", "1218.81510000", 1749566999999, "3337786.81449600", 4853, "1039.94250000", "2847804.83665100", "0"], [1749567000000, "2741.21000000", "2741.21000000", "2737.01000000", "2737.01000000", "3794.81570000", 1749567059999, "10395106.55408600", 5989, "2610.98870000", "7151646.71028400", "0"], [1749567060000, "2737.01000000", "2738.80000000", "2734.02000000", "2735.23000000", "1009.16310000", 1749567119999, "2760734.69893600", 6283, "370.64020000", "1013964.77153600", "0"], [1749567120000, "2735.23000000", "2735.40000000", "2731.48000000", "2735.19000000", "662.45440000", 1749567179999, "1810601.13379800", 4838, "334.04510000", "913057.83785100", "0"], [1749567180000, "2735.19000000", "2739.50000000", "2735.19000000", "2739.00000000", "513.48330000", 1749567239999, "1405654.25658000", 4571, "422.31410000", "1156059.97052700", "0"], [1749567240000, "2739.01000000", "2740.00000000", "2736.50000000", "2736.80000000", "446.86970000", 1749567299999, "1223887.10249000", 3829, "190.58370000", "521982.81023700", "0"], [1749567300000, "2736.81000000", "2737.00000000", "2733.65000000", "2735.50000000", "472.35170000", 1749567359999, "1292275.34332200", 3976, "264.53320000", "723791.70073300", "0"], [1749567360000, "2735.50000000", "2737.47000000", "2733.70000000", "2736.19000000", "675.74590000", 1749567419999, "1848564.04278400", 3980, "316.55960000", "865927.38933800", "0"], [1749567420000, "2736.19000000", "2738.75000000", "2736.19000000", "2736.70000000", "230.39950000", 1749567479999, "630747.65754000", 3305, "155.84300000", "426620.62722600", "0"], [1749567480000, "2736.71000000", "2738.64000000", "2735.20000000", "2736.00000000", "323.77590000", 1749567539999, "886021.99422900", 2802, "163.69700000", "447968.21294300", "0"], [1749567540000, "2736.00000000", "2738.40000000", "2736.00000000", "2736.20000000", "201.23050000", 1749567599999, "550785.69896900", 2250, "93.66420000", "256390.28843600", "0"], [1749567600000, "2736.19000000", "2737.40000000", "2734.00000000", "2734.01000000", "498.27450000", 1749567659999, "1362966.49611400", 4582, "136.23600000", "372672.09214600", "0"], [1749567660000, "2734.00000000", "2735.24000000", "2730.86000000", "2735.00000000", "962.44780000", 1749567719999, "2630042.79400900", 5469, "437.92170000", "1197130.37617100", "0"], [1749567720000, "2735.00000000", "2739.29000000", "2734.32000000", "2738.30000000", "517.08090000", 1749567779999, "1415297.44071800", 5471, "342.23510000", "936831.24639500", "0"], [1749567780000, "2738.30000000", "2738.70000000", "2736.00000000", "2736.00000000", "386.45100000", 1749567839999, "1058049.14193000", 4488, "207.05400000", "566914.27089700", "0"], [1749567840000, "2736.01000000", "2738.90000000", "2735.00000000", "2738.28000000", "906.91890000", 1749567899999, "2482188.51155800", 5135, "194.98270000", "533683.39430700", "0"], [1749567900000, "2738.29000000", "2743.79000000", "2737.93000000", "2743.47000000", "774.36130000", 1749567959999, "2122582.45013800", 6239, "537.42250000", "1472947.48501000", "0"], [1749567960000, "2743.46000000", "2745.50000000", "2741.90000000", "2745.37000000", "772.45480000", 1749568019999, "2119274.95487400", 6114, "398.97600000", "1094613.00299800", "0"], [1749568020000, "2745.37000000", "2746.60000000", "2743.57000000", "2744.29000000", "876.31050000", 1749568079999, "2405374.36758900", 3648, "247.17160000", "678625.79825400", "0"], [1749568080000, "2744.28000000", "2746.80000000", "2744.28000000", "2746.45000000", "1383.99010000", 1749568139999, "3801091.04468000", 3886, "1222.02890000", "3356324.37108400", "0"], [1749568140000, "2746.45000000", "2748.60000000", "2740.87000000", "2743.89000000", "1141.28830000", 1749568199999, "3133157.50301500", 6025, "442.49970000", "1214853.04141800", "0"], [1749568200000, "2743.89000000", "2744.86000000", "2741.80000000", "2741.81000000", "579.91620000", 1749568259999, "1590873.77493200", 4556, "191.72030000", "525849.12764900", "0"], [1749568260000, "2741.81000000", "2746.10000000", "2741.11000000", "2746.09000000", "457.83580000", 1749568319999, "1256008.01540800", 4117, "333.11180000", "913865.26645600", "0"], [1749568320000, "2746.10000000", "2749.50000000", "2746.00000000", "2748.67000000", "584.25610000", 1749568379999, "1605590.68256500", 4428, "393.55770000", "1081561.24129800", "0"], [1749568380000, "2748.67000000", "2750.00000000", "2747.03000000", "2747.70000000", "771.00960000", 1749568439999, "2119330.15940200", 3724, "398.25880000", "1094849.17300500", "0"], [1749568440000, "2747.70000000", "2748.70000000", "2746.64000000", "2747.82000000", "290.96420000", 1749568499999, "799469.54791000", 2721, "190.69090000", "523922.36350000", "0"], [1749568500000, "2747.82000000", "2748.69000000", "2746.20000000", "2748.69000000", "446.81960000", 1749568559999, "1227687.73500300", 3859, "276.37490000", "759367.17573200", "0"], [1749568560000, "2748.70000000", "2754.38000000", "2748.52000000", "2752.00000000", "2507.72110000", 1749568619999, "6898011.09272400", 5754, "2309.85560000", "6353589.05255600", "0"], [1749568620000, "2752.00000000", "2752.30000000", "2751.05000000", "2751.49000000", "507.32030000", 1749568679999, "1395975.62037400", 3541, "322.47580000", "887330.79416800", "0"], [1749568680000, "2751.50000000", "2751.90000000", "2745.77000000", "2745.78000000", "640.25080000", 1749568739999, "1759922.23302300", 3768, "231.58340000", "636739.96481600", "0"], [1749568740000, "2745.78000000", "2745.83000000", "2741.76000000", "2743.83000000", "713.81960000", 1749568799999, "1958661.72647600", 5343, "280.16660000", "768598.12707500", "0"], [1749568800000, "2743.84000000", "2745.53000000", "2742.20000000", "2745.19000000", "372.36120000", 1749568859999, "1021669.83792300", 4136, "251.55140000", "690223.58264700", "0"], [1749568860000, "2745.19000000", "2745.70000000", "2743.77000000", "2744.59000000", "230.32780000", 1749568919999, "632186.91990500", 3375, "63.87560000", "175314.05700800", "0"], [1749568920000, "2744.59000000", "2745.23000000", "2741.91000000", "2742.11000000", "237.18310000", 1749568979999, "650760.71322100", 4080, "66.10130000", "181372.48533100", "0"], [1749568980000, "2742.11000000", "2742.11000000", "2737.34000000", "2737.35000000", "791.27360000", 1749569039999, "2167918.66220200", 3962, "256.09520000", "701491.59341800", "0"], [1749569040000, "2737.34000000", "2739.30000000", "2736.78000000", "2739.02000000", "426.28120000", 1749569099999, "1167465.38167000", 2799, "147.92010000", "405083.70116900", "0"], [1749569100000, "2739.02000000", "2740.76000000", "2738.30000000", "2739.30000000", "249.13820000", 1749569159999, "682497.22089700", 3074, "113.74880000", "311599.16369300", "0"], [1749569160000, "2739.29000000", "2740.90000000", "2738.11000000", "2739.17000000", "222.91810000", 1749569219999, "610691.64569400", 3648, "81.17920000", "222390.02374600", "0"], [1749569220000, "2739.18000000", "2739.20000000", "2737.55000000", "2738.00000000", "325.40530000", 1749569279999, "891106.67335900", 3035, "109.36550000", "299481.17362100", "0"], [1749569280000, "2738.01000000", "2738.50000000", "2737.38000000", "2737.50000000", "184.26820000", 1749569339999, "504517.73556900", 1767, "50.93460000", "139451.62859000", "0"], [1749569340000, "2737.50000000", "2737.50000000", "2733.11000000", "2733.31000000", "648.99530000", 1749569399999, "1774868.42313300", 4254, "152.60870000", "417287.21356400", "0"], [1749569400000, "2733.31000000", "2733.31000000", "2723.09000000", "2727.00000000", "2920.43450000", 1749569459999, "7965206.95467400", 10272, "1181.14530000", "3220541.90108300", "0"], [1749569460000, "2727.00000000", "2727.00000000", "2719.05000000", "2721.30000000", "1678.66670000", 1749569519999, "4568026.27805100", 9133, "570.28290000", "1551607.80961500", "0"], [1749569520000, "2721.30000000", "2722.69000000", "2711.63000000", "2714.33000000", "3336.42280000", 1749569579999, "9063186.17060900", 14699, "1358.76210000", "3691004.95263100", "0"], [1749569580000, "2714.32000000", "2714.50000000", "2690.00000000", "2698.59000000", "7013.06280000", 1749569639999, "18936924.64456900", 25181, "2288.09760000", "6176806.44292100", "0"], [1749569640000, "2698.58000000", "2706.55000000", "2696.53000000", "2704.71000000", "2052.85910000", 1749569699999, "5548965.26470200", 13657, "1203.75030000", "3253964.37502200", "0"], [1749569700000, "2704.71000000", "2707.91000000", "2703.00000000", "2707.89000000", "1218.89610000", 1749569759999, "3298037.96426800", 8194, "605.49770000", "1638402.08155600", "0"], [1749569760000, "2707.88000000", "2709.01000000", "2704.10000000", "2705.38000000", "1277.12380000", 1749569819999, "3456710.30555200", 8239, "567.84970000", "1536894.82819800", "0"], [1749569820000, "2705.38000000", "2710.55000000", "2703.21000000", "2710.54000000", "1370.79580000", 1749569879999, "3710105.91403000", 7553, "518.82750000", "1404913.90289400", "0"], [1749569880000, "2710.55000000", "2711.30000000", "2708.01000000", "2708.41000000", "657.95660000", 1749569939999, "1782505.21843700", 5377, "364.13240000", "986487.60182300", "0"], [1749569940000, "2708.42000000", "2713.00000000", "2708.41000000", "2712.99000000", "2067.82280000", 1749569999999, "5604104.90075000", 5207, "1710.34500000", "4635131.02836900", "0"], [1749570000000, "2712.99000000", "2716.00000000", "2712.00000000", "2712.00000000", "454.49560000", 1749570059999, "1233232.76283600", 3522, "239.84300000", "650784.48800100", "0"], [1749570060000, "2712.01000000", "2712.01000000", "2709.12000000", "2710.51000000", "902.47650000", 1749570119999, "2446462.97276400", 4100, "355.95630000", "964840.83856600", "0"], [1749570120000, "2710.50000000", "2712.09000000", "2709.96000000", "2710.31000000", "473.22590000", 1749570179999, "1282941.29406100", 4845, "235.31100000", "637902.24685000", "0"], [1749570180000, "2710.30000000", "2715.40000000", "2709.93000000", "2714.31000000", "1041.13110000", 1749570239999, "2825067.49932400", 3907, "620.43700000", "1683462.01332500", "0"], [1749570240000, "2714.31000000", "2717.90000000", "2714.30000000", "2717.51000000", "916.80000000", 1749570299999, "2490569.11502800", 4406, "380.69250000", "1034027.22116900", "0"], [1749570300000, "2717.51000000", "2717.51000000", "2715.55000000", "2716.49000000", "283.66690000", 1749570359999, "770585.12589900", 2581, "169.40920000", "460191.83694800", "0"], [1749570360000, "2716.49000000", "2720.60000000", "2715.90000000", "2720.59000000", "539.77680000", 1749570419999, "1467149.23977000", 5321, "390.37710000", "1061137.62788400", "0"], [1749570420000, "2720.59000000", "2723.25000000", "2719.90000000", "2721.41000000", "704.70110000", 1749570479999, "1917981.49057800", 4397, "524.91720000", "1428671.29950400", "0"], [1749570480000, "2721.41000000", "2723.30000000", "2720.01000000", "2722.50000000", "604.21420000", 1749570539999, "1644435.41745000", 3754, "301.25300000", "819927.07132100", "0"], [1749570540000, "2722.49000000", "2724.00000000", "2721.10000000", "2721.31000000", "558.01990000", 1749570599999, "1519287.95686700", 3586, "226.91450000", "617886.32335400", "0"], [1749570600000, "2721.30000000", "2723.90000000", "2720.66000000", "2722.35000000", "1075.88190000", 1749570659999, "2928598.39633300", 4125, "617.71770000", "1681401.90375400", "0"], [1749570660000, "2722.36000000", "2725.50000000", "2722.35000000", "2724.20000000", "654.33880000", 1749570719999, "1782543.34011400", 2801, "418.57140000", "1140275.62924100", "0"], [1749570720000, "2724.21000000", "2727.48000000", "2723.79000000", "2726.69000000", "898.57970000", 1749570779999, "2449528.51017900", 3475, "624.86600000", "1703329.21362900", "0"], [1749570780000, "2726.68000000", "2733.00000000", "2726.43000000", "2731.71000000", "1581.24020000", 1749570839999, "4317358.08036800", 5332, "1039.69800000", "2838587.60826100", "0"], [1749570840000, "2731.71000000", "2735.99000000", "2731.21000000", "2732.74000000", "891.68770000", 1749570899999, "2437538.92143900", 4980, "501.68410000", "1371362.40520400", "0"], [1749570900000, "2732.75000000", "2733.50000000", "2731.20000000", "2733.22000000", "1007.11150000", 1749570959999, "2751862.02029000", 3644, "612.27530000", "1673004.22503200", "0"], [1749570960000, "2733.22000000", "2734.39000000", "2732.21000000", "2733.44000000", "217.61470000", 1749571019999, "594828.98725200", 2797, "97.86110000", "267506.30062200", "0"], [1749571020000, "2733.44000000", "2734.99000000", "2732.81000000", "2734.01000000", "467.30050000", 1749571079999, "1277549.80943200", 3452, "294.21870000", "804329.88606200", "0"], [1749571080000, "2734.00000000", "2734.20000000", "2732.05000000", "2732.41000000", "769.86660000", 1749571139999, "2103976.39270100", 2396, "488.63930000", "1335378.54776900", "0"], [1749571140000, "2732.41000000", "2732.96000000", "2731.40000000", "2732.95000000", "490.29530000", 1749571199999, "1339570.85989200", 1887, "310.42850000", "848120.62459200", "0"], [1749571200000, "2732.96000000", "2734.71000000", "2732.81000000", "2734.58000000", "402.65360000", 1749571259999, "1100828.91257200", 2671, "175.85280000", "480733.43230100", "0"], [1749571260000, "2734.59000000", "2742.77000000", "2734.59000000", "2740.87000000", "1659.67350000", 1749571319999, "4547522.41015900", 8439, "857.16490000", "2348102.82664900", "0"], [1749571320000, "2740.88000000", "2742.89000000", "2739.74000000", "2742.06000000", "729.74070000", 1749571379999, "2000716.15274500", 3248, "560.80930000", "1537522.01472200", "0"], [1749571380000, "2742.07000000", "2745.00000000", "2741.41000000", "2742.71000000", "1118.37260000", 1749571439999, "3068052.19236000", 5626, "819.96550000", "2249377.50586100", "0"], [1749571440000, "2742.72000000", "2742.80000000", "2741.42000000", "2742.09000000", "676.16210000", 1749571499999, "1854028.76747700", 4206, "356.19260000", "976642.73563000", "0"], [1749571500000, "2742.09000000", "2744.51000000", "2740.20000000", "2740.53000000", "674.24980000", 1749571559999, "1849164.75820100", 6023, "359.77350000", "986787.74182300", "0"], [1749571560000, "2740.52000000", "2741.69000000", "2736.25000000", "2737.82000000", "802.62970000", 1749571619999, "2197800.76240700", 5734, "267.55750000", "732587.78731500", "0"], [1749571620000, "2737.82000000", "2738.10000000", "2736.07000000", "2738.09000000", "273.01970000", 1749571679999, "747317.49060100", 3401, "67.99130000", "186092.87142000", "0"], [1749571680000, "2738.09000000", "2741.40000000", "2737.91000000", "2741.39000000", "528.41940000", 1749571739999, "1447407.42629100", 3475, "375.45200000", "1028414.10644300", "0"], [1749571740000, "2741.40000000", "2742.00000000", "2739.24000000", "2740.17000000", "274.39320000", 1749571799999, "752104.32843300", 2631, "120.85030000", "331235.86105300", "0"], [1749571800000, "2740.16000000", "2742.29000000", "2738.99000000", "2742.29000000", "350.72980000", 1749571859999, "961108.41816700", 3521, "217.44710000", "595872.21642400", "0"], [1749571860000, "2742.30000000", "2745.74000000", "2742.30000000", "2744.24000000", "2116.46440000", 1749571919999, "5808599.63442100", 3690, "1601.09860000", "4394338.89006000", "0"], [1749571920000, "2744.23000000", "2744.99000000", "2740.50000000", "2741.21000000", "284.92030000", 1749571979999, "781342.95217200", 3224, "102.47790000", "281027.43277300", "0"], [1749571980000, "2741.21000000", "2743.21000000", "2741.00000000", "2742.75000000", "627.27070000", 1749572039999, "1720193.19691400", 1556, "126.69580000", "347340.94986100", "0"], [1749572040000, "2742.75000000", "2746.27000000", "2742.74000000", "2745.54000000", "469.23850000", 1749572099999, "1288118.30771400", 2360, "317.11240000", "870513.16353700", "0"], [1749572100000, "2745.55000000", "2746.70000000", "2743.49000000", "2745.98000000", "855.52450000", 1749572159999, "2348966.10216400", 4534, "593.83420000", "1630358.18128000", "0"], [1749572160000, "2745.98000000", "2748.79000000", "2745.12000000", "2746.70000000", "1201.14710000", 1749572219999, "3299583.10526600", 4905, "401.49590000", "1102995.93974600", "0"], [1749572220000, "2746.69000000", "2746.69000000", "2743.43000000", "2743.43000000", "720.83830000", 1749572279999, "1978939.04338500", 3099, "71.44770000", "196130.70033200", "0"], [1749572280000, "2743.44000000", "2746.90000000", "2743.43000000", "2745.71000000", "274.66120000", 1749572339999, "753976.09343800", 2430, "239.39120000", "657137.90417700", "0"], [1749572340000, "2745.70000000", "2748.40000000", "2745.70000000", "2746.98000000", "248.78080000", 1749572399999, "683455.64395600", 2860, "119.51270000", "328333.28893200", "0"], [1749572400000, "2746.98000000", "2746.99000000", "2742.96000000", "2743.90000000", "379.90510000", 1749572459999, "1042939.68829100", 3326, "164.20270000", "450733.21918000", "0"], [1749572460000, "2743.89000000", "2744.00000000", "2737.60000000", "2739.29000000", "592.71270000", 1749572519999, "1624164.58238900", 3890, "110.11820000", "301643.97787300", "0"], [1749572520000, "2739.30000000", "2739.70000000", "2737.28000000", "2737.90000000", "421.34330000", 1749572579999, "1153894.97501900", 2519, "100.27990000", "274657.73115300", "0"], [1749572580000, "2737.89000000", "2738.40000000", "2734.27000000", "2735.54000000", "728.89140000", 1749572639999, "1994420.94957000", 4412, "154.78730000", "423537.16293000", "0"], [1749572640000, "2735.54000000", "2736.60000000", "2734.65000000", "2735.26000000", "491.87810000", 1749572699999, "1345660.12728000", 2955, "313.84830000", "858584.72413900", "0"], [1749572700000, "2735.26000000", "2735.27000000", "2728.75000000", "2731.00000000", "1879.37560000", 1749572759999, "5133305.32241000", 5956, "926.75580000", "2531332.13450000", "0"], [1749572760000, "2730.99000000", "2737.89000000", "2730.48000000", "2737.89000000", "703.43110000", 1749572819999, "1923093.35090100", 3389, "489.36950000", "1338021.61667200", "0"], [1749572820000, "2737.88000000", "2741.86000000", "2737.82000000", "2740.94000000", "495.50020000", 1749572879999, "1357711.66318600", 3772, "366.57590000", "1004474.49980500", "0"], [1749572880000, "2740.93000000", "2745.17000000", "2740.93000000", "2744.01000000", "795.52620000", 1749572939999, "2182944.03531500", 3715, "380.59270000", "1044329.89480700", "0"], [1749572940000, "2744.01000000", "2744.49000000", "2742.70000000", "2743.23000000", "748.47330000", 1749572999999, "2053922.34028800", 2045, "115.64240000", "317322.11795500", "0"], [1749573000000, "2743.24000000", "2743.50000000", "2741.43000000", "2741.43000000", "357.19820000", 1749573059999, "979620.06999100", 2743, "115.87250000", "317790.66835900", "0"], [1749573060000, "2741.43000000", "2741.43000000", "2738.19000000", "2740.86000000", "917.61260000", 1749573119999, "2513747.50165900", 3370, "609.61100000", "1669928.56526000", "0"], [1749573120000, "2740.86000000", "2743.55000000", "2740.00000000", "2742.11000000", "1093.78220000", 1749573179999, "2998446.11309400", 2565, "576.26140000", "1579770.89230800", "0"], [1749573180000, "2742.11000000", "2742.90000000", "2741.51000000", "2742.68000000", "261.94570000", 1749573239999, "718289.82838400", 2053, "201.02810000", "551238.31053600", "0"], [1749573240000, "2742.69000000", "2743.74000000", "2739.50000000", "2739.58000000", "630.65070000", 1749573299999, "1728819.67543900", 2744, "224.96290000", "616710.06282600", "0"], [1749573300000, "2739.59000000", "2739.59000000", "2733.19000000", "2735.98000000", "1332.62620000", 1749573359999, "3646002.74482800", 4136, "340.24310000", "930786.08803300", "0"], [1749573360000, "2735.98000000", "2736.78000000", "2734.42000000", "2735.45000000", "666.31660000", 1749573419999, "1822608.10112300", 2188, "372.75430000", "1019584.57613300", "0"], [1749573420000, "2735.46000000", "2736.58000000", "2732.72000000", "2733.07000000", "955.60290000", 1749573479999, "2613228.41207400", 3201, "315.10720000", "861479.27982200", "0"], [1749573480000, "2733.08000000", "2735.36000000", "2731.62000000", "2731.80000000", "958.68740000", 1749573539999, "2619971.96128700", 3295, "621.06380000", "1697282.00257400", "0"], [1749573540000, "2731.81000000", "2734.94000000", "2731.40000000", "2734.94000000", "521.64490000", 1749573599999, "1425328.72049000", 2361, "359.83070000", "983283.83016200", "0"], [1749573600000, "2734.94000000", "2740.94000000", "2734.93000000", "2739.51000000", "799.77710000", 1749573659999, "2190469.06709700", 4236, "617.26430000", "1690506.66111900", "0"], [1749573660000, "2739.50000000", "2741.50000000", "2738.90000000", "2741.00000000", "794.99550000", 1749573719999, "2178739.97237600", 3211, "423.34790000", "1160062.22949700", "0"], [1749573720000, "2741.01000000", "2743.20000000", "2739.74000000", "2739.74000000", "558.71500000", 1749573779999, "1531782.56578800", 3652, "290.75750000", "797198.10169100", "0"], [1749573780000, "2739.75000000", "2741.88000000", "2739.11000000", "2741.01000000", "225.57040000", 1749573839999, "618225.20335900", 2155, "170.62230000", "467659.86079600", "0"], [1749573840000, "2741.01000000", "2741.17000000", "2739.01000000", "2739.80000000", "610.85860000", 1749573899999, "1673685.26974400", 2810, "422.99680000", "1159017.98084300", "0"], [1749573900000, "2739.79000000", "2740.90000000", "2738.27000000", "2738.50000000", "216.27040000", 1749573959999, "592572.49604800", 3396, "91.06880000", "249504.71267800", "0"], [1749573960000, "2738.50000000", "2742.40000000", "2738.50000000", "2742.37000000", "287.87390000", 1749574019999, "788829.04406100", 3202, "186.74800000", "511798.79129700", "0"], [1749574020000, "2742.36000000", "2742.99000000", "2741.03000000", "2742.29000000", "351.43220000", 1749574079999, "963524.58278900", 3398, "272.30120000", "746527.45620000", "0"], [1749574080000, "2742.30000000", "2742.50000000", "2738.51000000", "2740.39000000", "124.68380000", 1749574139999, "341725.92919900", 2588, "50.61160000", "138719.85736900", "0"], [1749574140000, "2740.39000000", "2740.39000000", "2738.05000000", "2739.41000000", "360.60130000", 1749574199999, "987621.47798700", 2721, "97.73740000", "267685.91318200", "0"], [1749574200000, "2739.41000000", "2741.70000000", "2739.41000000", "2741.69000000", "243.53200000", 1749574259999, "667493.23087200", 2057, "175.12540000", "479987.06306600", "0"], [1749574260000, "2741.69000000", "2742.42000000", "2740.20000000", "2740.20000000", "223.16760000", 1749574319999, "611863.73865000", 1771, "138.96060000", "381009.29383900", "0"], [1749574320000, "2740.20000000", "2740.21000000", "2735.58000000", "2735.90000000", "428.02520000", 1749574379999, "1172056.63513700", 2724, "96.29050000", "263680.19743700", "0"], [1749574380000, "2735.91000000", "2736.89000000", "2735.40000000", "2735.69000000", "655.43090000", 1749574439999, "1793275.97974400", 3027, "176.40260000", "482630.26206900", "0"], [1749574440000, "2735.69000000", "2736.10000000", "2733.90000000", "2735.40000000", "1504.34530000", 1749574499999, "4114414.03402900", 2722, "425.06360000", "1162505.13078100", "0"], [1749574500000, "2735.40000000", "2736.00000000", "2734.61000000", "2736.00000000", "512.45320000", 1749574559999, "1401704.26858600", 2200, "375.25580000", "1026428.73805300", "0"], [1749574560000, "2736.00000000", "2737.09000000", "2735.28000000", "2736.89000000", "242.61530000", 1749574619999, "663820.77974900", 2214, "180.44090000", "493709.50322800", "0"], [1749574620000, "2736.89000000", "2737.65000000", "2734.00000000", "2734.00000000", "403.16040000", 1749574679999, "1103157.92930700", 2485, "197.58060000", "540743.51558500", "0"], [1749574680000, "2734.01000000", "2734.01000000", "2729.29000000", "2730.33000000", "830.12970000", 1749574739999, "2267505.48960700", 4762, "182.20060000", "497540.44067400", "0"], [1749574740000, "2730.33000000", "2731.44000000", "2730.20000000", "2730.81000000", "372.04980000", 1749574799999, "1015952.42833300", 1510, "234.53370000", "640441.21817800", "0"], [1749574800000, "2730.82000000", "2733.62000000", "2730.81000000", "2732.90000000", "559.95540000", 1749574859999, "1530077.47732100", 3403, "404.81440000", "1106149.60384400", "0"], [1749574860000, "2732.91000000", "2734.48000000", "2732.90000000", "2734.48000000", "301.09120000", 1749574919999, "823173.04377000", 2079, "238.82170000", "652950.87946300", "0"], [1749574920000, "2734.47000000", "2734.73000000", "2731.79000000", "2732.91000000", "478.99800000", 1749574979999, "1309471.23451000", 3685, "220.40280000", "602536.35094800", "0"], [1749574980000, "2732.91000000", "2736.74000000", "2732.90000000", "2736.41000000", "285.13750000", 1749575039999, "779865.11602500", 2844, "220.93260000", "604299.84589800", "0"], [1749575040000, "2736.41000000", "2738.73000000", "2736.41000000", "2738.64000000", "565.69530000", 1749575099999, "1548716.72501900", 2697, "480.38020000", "1315137.97974500", "0"], [1749575100000, "2738.64000000", "2740.90000000", "2738.09000000", "2738.78000000", "219.13230000", 1749575159999, "600363.96703600", 2565, "122.85980000", "336558.35093300", "0"], [1749575160000, "2738.76000000", "2739.71000000", "2736.91000000", "2738.11000000", "290.62000000", 1749575219999, "795864.72367000", 2708, "97.53890000", "267116.36960500", "0"], [1749575220000, "2738.11000000", "2741.00000000", "2738.10000000", "2740.59000000", "300.87600000", 1749575279999, "824368.00580100", 2425, "146.71900000", "401938.80691800", "0"], [1749575280000, "2740.60000000", "2740.64000000", "2739.20000000", "2740.29000000", "271.24430000", 1749575339999, "743188.78710400", 1363, "183.23080000", "502026.41342000", "0"], [1749575340000, "2740.30000000", "2741.90000000", "2740.29000000", "2741.04000000", "247.39120000", 1749575399999, "678176.92256500", 1371, "170.56390000", "467561.84045700", "0"], [1749575400000, "2741.05000000", "2741.90000000", "2740.19000000", "2741.29000000", "109.04670000", 1749575459999, "298910.22777900", 1092, "79.48350000", "217876.40124400", "0"], [1749575460000, "2741.28000000", "2741.46000000", "2739.96000000", "2740.27000000", "367.22430000", 1749575519999, "1006477.00739900", 1658, "122.76510000", "336451.64083100", "0"], [1749575520000, "2740.26000000", "2741.08000000", "2738.40000000", "2740.43000000", "248.72260000", 1749575579999, "681400.00068700", 1404, "183.64750000", "503098.92830500", "0"], [1749575580000, "2740.42000000", "2742.42000000", "2740.42000000", "2742.05000000", "176.98490000", 1749575639999, "485257.82357100", 1304, "76.81930000", "210596.17860800", "0"], [1749575640000, "2742.06000000", "2743.30000000", "2741.00000000", "2741.50000000", "270.05730000", 1749575699999, "740436.33499900", 1629, "186.29870000", "510751.53586000", "0"], [1749575700000, "2741.49000000", "2748.49000000", "2741.49000000", "2748.48000000", "631.23040000", 1749575759999, "1732583.63702700", 3647, "519.61830000", "1426103.58078900", "0"], [1749575760000, "2748.49000000", "2752.50000000", "2746.83000000", "2747.40000000", "1068.62170000", 1749575819999, "2938781.29899100", 4990, "714.53570000", "1965120.67328000", "0"], [1749575820000, "2747.40000000", "2748.29000000", "2744.96000000", "2746.83000000", "417.18940000", 1749575879999, "1145692.84569700", 2609, "169.13610000", "464511.51281200", "0"], [1749575880000, "2746.84000000", "2747.92000000", "2746.00000000", "2746.90000000", "281.48770000", 1749575939999, "773305.83964600", 1628, "187.77430000", "515841.25343000", "0"], [1749575940000, "2746.90000000", "2747.49000000", "2745.11000000", "2745.59000000", "423.52590000", 1749575999999, "1163046.62030500", 2497, "276.08470000", "758111.98099500", "0"], [1749576000000, "2745.60000000", "2747.89000000", "2744.22000000", "2747.21000000", "169.53000000", 1749576059999, "465443.58693300", 2861, "75.38930000", "207015.92245800", "0"], [1749576060000, "2747.20000000", "2747.29000000", "2745.50000000", "2746.05000000", "144.78670000", 1749576119999, "397629.56627900", 1717, "60.65160000", "166577.75004500", "0"], [1749576120000, "2746.05000000", "2746.05000000", "2744.68000000", "2745.11000000", "374.45230000", 1749576179999, "1027919.87409600", 1709, "268.28940000", "736488.99850100", "0"], [1749576180000, "2745.11000000", "2745.90000000", "2744.55000000", "2745.60000000", "155.36640000", 1749576239999, "426530.38479000", 1338, "104.62520000", "287232.80959000", "0"], [1749576240000, "2745.60000000", "2746.69000000", "2744.78000000", "2745.81000000", "352.21600000", 1749576299999, "967029.32125400", 1478, "275.19530000", "755555.30600300", "0"], [1749576300000, "2745.82000000", "2746.79000000", "2745.81000000", "2746.19000000", "193.91920000", 1749576359999, "532594.25770800", 1060, "46.85510000", "128682.15003300", "0"], [1749576360000, "2746.20000000", "2749.29000000", "2746.14000000", "2748.93000000", "631.16390000", 1749576419999, "1734044.98495100", 2055, "479.45080000", "1317117.66611700", "0"], [1749576420000, "2748.93000000", "2751.93000000", "2748.01000000", "2748.19000000", "402.05460000", 1749576479999, "1105754.10955100", 2498, "201.50490000", "554240.90276100", "0"], [1749576480000, "2748.19000000", "2748.19000000", "2742.96000000", "2744.09000000", "666.41070000", 1749576539999, "1829030.55721300", 3084, "95.17180000", "261180.60687000", "0"], [1749576540000, "2744.09000000", "2744.10000000", "2739.09000000", "2739.24000000", "637.09730000", 1749576599999, "1746975.18143400", 2627, "146.89980000", "402855.81157100", "0"], [1749576600000, "2739.24000000", "2739.50000000", "2737.51000000", "2737.51000000", "292.32030000", 1749576659999, "800558.95514600", 1903, "192.45880000", "527085.32873400", "0"], [1749576660000, "2737.51000000", "2739.69000000", "2736.73000000", "2739.61000000", "378.95170000", 1749576719999, "1037644.19668200", 1978, "234.39580000", "641813.45561100", "0"], [1749576720000, "2739.61000000", "2741.10000000", "2739.61000000", "2740.44000000", "335.27660000", 1749576779999, "918811.48849000", 1387, "294.20680000", "806255.29915000", "0"], [1749576780000, "2740.43000000", "2740.89000000", "2738.96000000", "2739.38000000", "267.49670000", 1749576839999, "732954.47335600", 1327, "176.72700000", "484245.24207400", "0"], [1749576840000, "2739.39000000", "2745.63000000", "2739.38000000", "2745.60000000", "503.95520000", 1749576899999, "1382812.13396100", 2470, "407.14580000", "1117229.06074500", "0"], [1749576900000, "2745.60000000", "2747.40000000", "2745.50000000", "2747.09000000", "552.93270000", 1749576959999, "1518488.12433200", 1747, "435.12920000", "1194983.14153900", "0"], [1749576960000, "2747.07000000", "2747.44000000", "2745.12000000", "2745.41000000", "257.43050000", 1749577019999, "707006.91206600", 1391, "181.25140000", "497773.04152500", "0"], [1749577020000, "2745.41000000", "2746.40000000", "2742.51000000", "2743.30000000", "312.65270000", 1749577079999, "857917.57676700", 1604, "88.66880000", "243288.98018600", "0"], [1749577080000, "2743.30000000", "2743.30000000", "2736.16000000", "2736.29000000", "571.07180000", 1749577139999, "1565051.24434200", 1771, "131.56180000", "360473.63605200", "0"], [1749577140000, "2736.29000000", "2739.70000000", "2734.88000000", "2738.41000000", "470.76110000", 1749577199999, "1288838.60757000", 2263, "315.57950000", "863951.31392900", "0"], [1749577200000, "2738.40000000", "2738.60000000", "2735.20000000", "2737.20000000", "215.13160000", 1749577259999, "588766.76966000", 1968, "115.89940000", "317175.24546200", "0"], [1749577260000, "2737.21000000", "2739.70000000", "2737.21000000", "2739.21000000", "336.39850000", 1749577319999, "921136.11829100", 1580, "139.09430000", "380920.99401300", "0"], [1749577320000, "2739.21000000", "2739.60000000", "2736.67000000", "2737.69000000", "429.70310000", 1749577379999, "1176629.67159200", 1847, "235.91770000", "646089.38648900", "0"], [1749577380000, "2737.70000000", "2740.40000000", "2737.60000000", "2740.40000000", "212.49710000", 1749577439999, "581906.39468800", 1477, "177.76900000", "486806.07719500", "0"], [1749577440000, "2740.41000000", "2742.70000000", "2740.41000000", "2741.90000000", "261.58670000", 1749577499999, "717167.68600200", 1860, "118.65300000", "325287.81706100", "0"], [1749577500000, "2741.91000000", "2743.80000000", "2741.20000000", "2741.21000000", "317.69000000", 1749577559999, "871270.95135900", 2401, "133.18480000", "365222.07522200", "0"], [1749577560000, "2741.20000000", "2741.50000000", "2739.00000000", "2741.41000000", "179.38880000", 1749577619999, "491494.87697400", 2700, "87.47890000", "239677.24126100", "0"], [1749577620000, "2741.40000000", "2742.99000000", "2740.00000000", "2740.01000000", "137.99300000", 1749577679999, "378337.80284800", 1525, "53.85250000", "147644.67377900", "0"], [1749577680000, "2740.00000000", "2741.60000000", "2739.23000000", "2740.60000000", "220.93920000", 1749577739999, "605459.21323400", 2404, "177.85640000", "487384.72244600", "0"], [1749577740000, "2740.61000000", "2740.90000000", "2739.24000000", "2740.24000000", "233.12820000", 1749577799999, "638758.63437800", 1955, "114.68800000", "314217.53404600", "0"], [1749577800000, "2740.28000000", "2741.40000000", "2739.90000000", "2740.21000000", "114.12490000", 1749577859999, "312757.03598800", 1447, "69.90280000", "191556.32888100", "0"], [1749577860000, "2740.21000000", "2741.29000000", "2740.01000000", "2740.51000000", "65.09830000", 1749577919999, "178404.03922100", 1267, "42.30900000", "115947.71052600", "0"], [1749577920000, "2740.51000000", "2740.51000000", "2735.70000000", "2738.20000000", "1631.35550000", 1749577979999, "4465212.83321000", 3339, "221.56150000", "606460.70240300", "0"], [1749577980000, "2738.20000000", "2744.40000000", "2738.19000000", "2744.40000000", "301.96190000", 1749578039999, "828021.79045400", 2615, "254.57660000", "698131.92313000", "0"], [1749578040000, "2744.40000000", "2745.80000000", "2743.60000000", "2745.79000000", "232.80170000", 1749578099999, "638939.71929300", 2349, "143.26910000", "393235.48947700", "0"], [1749578100000, "2745.79000000", "2746.60000000", "2743.61000000", "2743.70000000", "325.65340000", 1749578159999, "894108.17691000", 2311, "249.72570000", "685618.47109000", "0"], [1749578160000, "2743.71000000", "2744.46000000", "2743.20000000", "2743.50000000", "97.65640000", 1749578219999, "267937.83957900", 1353, "53.67430000", "147265.02304500", "0"], [1749578220000, "2743.50000000", "2743.50000000", "2738.41000000", "2738.42000000", "188.26990000", 1749578279999, "515977.68568100", 1569, "38.81700000", "106375.67249800", "0"], [1749578280000, "2738.42000000", "2741.00000000", "2738.41000000", "2740.61000000", "111.51970000", 1749578339999, "305589.67414800", 1528, "61.17600000", "167635.01177800", "0"], [1749578340000, "2740.62000000", "2741.20000000", "2739.87000000", "2740.68000000", "147.32280000", 1749578399999, "403745.37770500", 1098, "75.19930000", "206106.25714500", "0"], [1749578400000, "2740.68000000", "2741.00000000", "2736.76000000", "2737.97000000", "702.42460000", 1749578459999, "1924129.63670000", 3905, "140.18950000", "383896.51469200", "0"], [1749578460000, "2737.97000000", "2737.97000000", "2733.62000000", "2734.19000000", "510.27830000", 1749578519999, "1395801.74403600", 3242, "73.30020000", "200496.55775700", "0"], [1749578520000, "2734.20000000", "2737.30000000", "2731.43000000", "2736.61000000", "646.18340000", 1749578579999, "1766335.79691900", 4177, "270.75290000", "740135.41399000", "0"], [1749578580000, "2736.61000000", "2738.39000000", "2733.50000000", "2738.38000000", "540.54340000", 1749578639999, "1478822.66082200", 3859, "309.30610000", "846320.45111500", "0"], [1749578640000, "2738.38000000", "2738.60000000", "2735.40000000", "2736.42000000", "289.66950000", 1749578699999, "792788.00289000", 2442, "147.25330000", "403000.91510800", "0"], [1749578700000, "2736.43000000", "2736.67000000", "2734.80000000", "2736.10000000", "212.36640000", 1749578759999, "580987.54537700", 2106, "122.58510000", "335352.12381200", "0"], [1749578760000, "2736.11000000", "2737.32000000", "2735.50000000", "2737.32000000", "165.19180000", 1749578819999, "452058.32147000", 1785, "122.60190000", "335505.51573700", "0"], [1749578820000, "2737.32000000", "2743.80000000", "2737.32000000", "2742.98000000", "666.75320000", 1749578879999, "1827670.88216100", 3247, "492.73030000", "1350554.53302700", "0"], [1749578880000, "2742.99000000", "2743.36000000", "2740.75000000", "2740.75000000", "271.13250000", 1749578939999, "743376.64243800", 1471, "132.92690000", "364446.29905700", "0"], [1749578940000, "2740.75000000", "2740.75000000", "2738.52000000", "2739.70000000", "205.65770000", 1749578999999, "563344.38903000", 1600, "167.16650000", "457900.09225600", "0"], [1749579000000, "2739.70000000", "2739.99000000", "2738.41000000", "2739.98000000", "243.65960000", 1749579059999, "667394.97523700", 2410, "174.29630000", "477394.89602700", "0"], [1749579060000, "2739.99000000", "2743.08000000", "2739.99000000", "2741.31000000", "390.70150000", 1749579119999, "1071172.33341000", 2087, "307.54060000", "843156.43064800", "0"], [1749579120000, "2741.31000000", "2741.73000000", "2740.28000000", "2741.05000000", "145.70060000", 1749579179999, "399382.65326600", 1633, "110.89760000", "303981.02215600", "0"], [1749579180000, "2741.05000000", "2741.50000000", "2740.63000000", "2740.98000000", "79.16420000", 1749579239999, "216983.45145300", 751, "49.36980000", "135320.25705200", "0"], [1749579240000, "2740.98000000", "2741.88000000", "2740.97000000", "2741.76000000", "175.29950000", 1749579299999, "480559.89268700", 899, "67.89150000", "186113.39778700", "0"], [1749579300000, "2741.76000000", "2744.12000000", "2741.62000000", "2744.11000000", "294.46260000", 1749579359999, "807669.30467300", 2479, "208.98270000", "573169.31546500", "0"], [1749579360000, "2744.12000000", "2745.44000000", "2743.51000000", "2744.34000000", "138.30170000", 1749579419999, "379559.36758600", 2047, "81.62290000", "224018.89609000", "0"], [1749579420000, "2744.34000000", "2744.35000000", "2742.01000000", "2743.10000000", "107.67690000", 1749579479999, "295384.53984000", 2457, "45.21440000", "124028.92873800", "0"], [1749579480000, "2743.09000000", "2744.19000000", "2743.09000000", "2743.49000000", "48.89800000", 1749579539999, "134165.77061500", 968, "29.43860000", "80771.46466100", "0"], [1749579540000, "2743.49000000", "2746.68000000", "2743.49000000", "2746.22000000", "185.58900000", 1749579599999, "509575.94333500", 1867, "151.64860000", "416373.55436300", "0"], [1749579600000, "2746.22000000", "2746.67000000", "2744.45000000", "2744.45000000", "295.64230000", 1749579659999, "811764.91169000", 1534, "228.29690000", "626861.84065100", "0"], [1749579660000, "2744.45000000", "2745.40000000", "2743.55000000", "2744.66000000", "218.27870000", 1749579719999, "599050.85354700", 1038, "187.73320000", "515214.56839700", "0"], [1749579720000, "2744.65000000", "2746.95000000", "2744.01000000", "2746.95000000", "235.06090000", 1749579779999, "645318.57955900", 1632, "191.19170000", "524884.00837800", "0"], [1749579780000, "2746.95000000", "2748.49000000", "2746.19000000", "2746.28000000", "370.92920000", 1749579839999, "1019096.70219300", 1722, "228.68810000", "628320.41235500", "0"], [1749579840000, "2746.28000000", "2746.99000000", "2745.50000000", "2745.91000000", "205.20300000", 1749579899999, "563522.60754600", 1419, "164.35290000", "451348.34454500", "0"], [1749579900000, "2745.92000000", "2746.66000000", "2744.10000000", "2746.37000000", "744.06350000", 1749579959999, "2042708.78138900", 2241, "615.92470000", "1690902.24549500", "0"], [1749579960000, "2746.38000000", "2749.90000000", "2745.81000000", "2749.47000000", "448.18540000", 1749580019999, "1231718.04065700", 2214, "370.22170000", "1017526.72216700", "0"], [1749580020000, "2749.47000000", "2751.05000000", "2748.40000000", "2748.40000000", "753.68860000", 1749580079999, "2072539.04471700", 2451, "575.71290000", "1583164.11816300", "0"], [1749580080000, "2748.40000000", "2748.41000000", "2746.24000000", "2747.24000000", "397.20340000", 1749580139999, "1091145.12062100", 2142, "255.35590000", "701463.81503200", "0"], [1749580140000, "2747.24000000", "2749.74000000", "2747.23000000", "2749.01000000", "258.35280000", 1749580199999, "710225.81526600", 1394, "216.70590000", "595733.39337900", "0"], [1749580200000, "2749.00000000", "2750.32000000", "2741.28000000", "2741.40000000", "1816.50290000", 1749580259999, "4988047.96028100", 6018, "583.95270000", "1603320.67122600", "0"], [1749580260000, "2741.40000000", "2743.30000000", "2739.20000000", "2739.79000000", "840.17530000", 1749580319999, "2302773.10705900", 5205, "341.61550000", "936278.22558000", "0"], [1749580320000, "2739.79000000", "2742.80000000", "2738.75000000", "2739.28000000", "502.64920000", 1749580379999, "1377740.09718100", 3824, "264.44640000", "724867.04025000", "0"], [1749580380000, "2739.20000000", "2739.20000000", "2736.51000000", "2736.51000000", "225.49990000", 1749580439999, "617321.46011700", 2686, "98.88710000", "270724.48857900", "0"], [1749580440000, "2736.50000000", "2737.70000000", "2735.39000000", "2737.70000000", "456.47280000", 1749580499999, "1249020.24105300", 2196, "168.90310000", "462127.05503400", "0"], [1749580500000, "2737.70000000", "2740.93000000", "2737.70000000", "2740.01000000", "381.98120000", 1749580559999, "1046279.88471100", 1795, "326.00740000", "892873.79975000", "0"], [1749580560000, "2740.01000000", "2741.49000000", "2739.40000000", "2739.69000000", "570.38600000", 1749580619999, "1563252.90931200", 1791, "500.03120000", "1370469.51262600", "0"], [1749580620000, "2739.70000000", "2740.28000000", "2739.00000000", "2740.01000000", "138.47430000", 1749580679999, "379391.87495500", 886, "104.66790000", "286773.12257500", "0"], [1749580680000, "2740.01000000", "2741.72000000", "2739.80000000", "2739.81000000", "195.44140000", 1749580739999, "535690.35360600", 1077, "151.29150000", "414679.14806200", "0"], [1749580740000, "2739.80000000", "2739.80000000", "2737.05000000", "2737.11000000", "284.73230000", 1749580799999, "779605.10290700", 1156, "79.72100000", "218285.17643300", "0"], [1749580800000, "2737.11000000", "2741.95000000", "2737.11000000", "2741.34000000", "410.71670000", 1749580859999, "1125469.69952800", 1861, "369.40040000", "1012210.13640600", "0"], [1749580860000, "2741.34000000", "2742.42000000", "2741.20000000", "2742.41000000", "217.19750000", 1749580919999, "595534.43132100", 1071, "168.16620000", "461085.74125200", "0"], [1749580920000, "2742.42000000", "2745.78000000", "2742.41000000", "2745.75000000", "392.95890000", 1749580979999, "1078559.04841800", 2167, "288.16810000", "790885.37855700", "0"], [1749580980000, "2745.75000000", "2747.53000000", "2745.74000000", "2746.81000000", "362.15090000", 1749581039999, "994629.78368800", 1452, "306.94760000", "842995.76748700", "0"], [1749581040000, "2746.82000000", "2753.23000000", "2746.82000000", "2750.12000000", "1514.94790000", 1749581099999, "4167112.86775200", 3664, "967.11260000", "2659739.85282400", "0"], [1749581100000, "2750.12000000", "2750.80000000", "2748.11000000", "2748.11000000", "396.20410000", 1749581159999, "1089384.06038900", 2012, "247.71800000", "681101.15576100", "0"], [1749581160000, "2748.11000000", "2750.72000000", "2748.00000000", "2750.67000000", "304.87400000", 1749581219999, "838144.91324500", 1940, "279.64290000", "768787.16229500", "0"], [1749581220000, "2750.68000000", "2760.38000000", "2749.20000000", "2758.88000000", "2381.90970000", 1749581279999, "6565871.75312700", 8012, "1851.36900000", "5103187.94292500", "0"], [1749581280000, "2758.88000000", "2758.88000000", "2754.41000000", "2755.59000000", "776.04940000", 1749581339999, "2139378.14411500", 2968, "277.64520000", "765381.05352400", "0"], [1749581340000, "2755.59000000", "2763.33000000", "2754.14000000", "2761.75000000", "3299.57550000", 1749581399999, "9105635.18402100", 7102, "2187.86100000", "6037465.54547800", "0"], [1749581400000, "2761.77000000", "2763.47000000", "2759.60000000", "2762.50000000", "1179.43270000", 1749581459999, "3257661.79461200", 7346, "408.92990000", "1129420.95758800", "0"], [1749581460000, "2762.50000000", "2765.27000000", "2761.11000000", "2763.77000000", "1001.71860000", 1749581519999, "2767816.57779900", 9041, "654.20900000", "1807696.43366400", "0"], [1749581520000, "2763.78000000", "2764.23000000", "2759.10000000", "2761.16000000", "602.42690000", 1749581579999, "1663580.74513200", 6116, "305.86600000", "844629.60134700", "0"], [1749581580000, "2761.15000000", "2762.10000000", "2757.71000000", "2758.55000000", "510.45750000", 1749581639999, "1408463.60697600", 4342, "264.72320000", "730391.39413900", "0"], [1749581640000, "2758.55000000", "2758.55000000", "2753.25000000", "2753.91000000", "654.07900000", 1749581699999, "1801966.90285700", 3735, "305.39470000", "841382.04046300", "0"], [1749581700000, "2753.91000000", "2757.44000000", "2753.91000000", "2755.01000000", "380.91050000", 1749581759999, "1049760.67189000", 3645, "254.74980000", "702057.84595800", "0"], [1749581760000, "2755.01000000", "2762.00000000", "2754.63000000", "2761.40000000", "1085.76470000", 1749581819999, "2994798.81008800", 4218, "867.82880000", "2393760.65527800", "0"], [1749581820000, "2761.44000000", "2762.84000000", "2759.08000000", "2760.41000000", "1258.69530000", 1749581879999, "3475700.11090900", 3268, "1029.95160000", "2844159.97759000", "0"], [1749581880000, "2760.40000000", "2760.40000000", "2755.99000000", "2756.21000000", "365.97780000", 1749581939999, "1009409.02704600", 1484, "186.40160000", "514059.44538500", "0"], [1749581940000, "2756.21000000", "2756.73000000", "2753.57000000", "2754.60000000", "493.27420000", 1749581999999, "1358881.82705300", 2666, "180.64120000", "497633.91714400", "0"], [1749582000000, "2754.61000000", "2757.50000000", "2754.60000000", "2757.38000000", "236.48430000", 1749582059999, "651891.20791100", 3202, "104.67280000", "288486.28513500", "0"], [1749582060000, "2757.38000000", "2760.09000000", "2756.20000000", "2758.51000000", "263.74610000", 1749582119999, "727411.68441300", 2985, "184.62970000", "509206.13967100", "0"], [1749582120000, "2758.51000000", "2760.77000000", "2756.10000000", "2760.60000000", "384.92120000", 1749582179999, "1061747.39800700", 3779, "269.86070000", "744317.48549000", "0"], [1749582180000, "2760.60000000", "2762.00000000", "2759.75000000", "2762.00000000", "208.42860000", 1749582239999, "575415.79790500", 2326, "124.95940000", "344993.93349300", "0"], [1749582240000, "2762.00000000", "2763.26000000", "2756.60000000", "2758.50000000", "692.45440000", 1749582299999, "1911323.42438400", 2829, "393.40250000", "1086038.59548300", "0"], [1749582300000, "2758.50000000", "2764.79000000", "2758.50000000", "2764.79000000", "447.49100000", 1749582359999, "1235888.80730800", 3047, "373.48450000", "1031532.76248800", "0"], [1749582360000, "2764.80000000", "2764.80000000", "2761.60000000", "2762.81000000", "180.93630000", 1749582419999, "499987.60960800", 1865, "87.98210000", "243074.29613400", "0"], [1749582420000, "2762.80000000", "2766.73000000", "2762.60000000", "2766.42000000", "520.54620000", 1749582479999, "1439060.52068100", 2868, "450.49890000", "1245376.34050200", "0"], [1749582480000, "2766.43000000", "2769.21000000", "2766.00000000", "2767.50000000", "1019.49840000", 1749582539999, "2821639.57851700", 4236, "786.79140000", "2177523.11097200", "0"], [1749582540000, "2767.50000000", "2767.50000000", "2763.55000000", "2763.70000000", "491.13380000", 1749582599999, "1358189.40843400", 1834, "125.16710000", "346149.75760500", "0"], [1749582600000, "2763.70000000", "2766.90000000", "2763.70000000", "2765.71000000", "192.81120000", 1749582659999, "533118.85568300", 2696, "129.20800000", "357266.45925400", "0"], [1749582660000, "2765.70000000", "2765.70000000", "2761.90000000", "2762.46000000", "216.77780000", 1749582719999, "598907.21295900", 1741, "62.71070000", "173244.93939800", "0"], [1749582720000, "2762.46000000", "2764.50000000", "2762.28000000", "2764.49000000", "202.54470000", 1749582779999, "559744.74782600", 2217, "156.45080000", "432352.15057300", "0"], [1749582780000, "2764.50000000", "2768.16000000", "2764.50000000", "2766.10000000", "813.94590000", 1749582839999, "2251770.40567400", 3130, "484.40820000", "1340040.19262100", "0"], [1749582840000, "2766.09000000", "2767.16000000", "2765.00000000", "2765.00000000", "365.83710000", 1749582899999, "1012095.28244400", 1947, "203.74230000", "563664.01852800", "0"], [1749582900000, "2765.01000000", "2766.89000000", "2763.11000000", "2763.12000000", "364.20380000", 1749582959999, "1007032.62103600", 3261, "181.92480000", "503071.83488800", "0"], [1749582960000, "2763.12000000", "2764.10000000", "2761.50000000", "2764.10000000", "299.32670000", 1749583019999, "826924.61676600", 2636, "189.34710000", "523129.58950900", "0"], [1749583020000, "2764.10000000", "2767.40000000", "2764.10000000", "2765.21000000", "503.48110000", 1749583079999, "1392660.88932000", 3262, "302.82190000", "837652.00560300", "0"], [1749583080000, "2765.21000000", "2767.20000000", "2763.59000000", "2767.20000000", "454.94420000", 1749583139999, "1257920.12647500", 3543, "235.43790000", "650942.66912400", "0"], [1749583140000, "2767.20000000", "2769.24000000", "2765.99000000", "2769.01000000", "686.77670000", 1749583199999, "1900766.02946300", 2760, "546.17390000", "1511655.40539900", "0"], [1749583200000, "2769.01000000", "2772.46000000", "2768.00000000", "2770.97000000", "1099.26320000", 1749583259999, "3045534.26868000", 4131, "828.09240000", "2294244.51036100", "0"], [1749583260000, "2770.98000000", "2775.73000000", "2770.60000000", "2774.67000000", "1121.25650000", 1749583319999, "3109044.42032100", 5259, "693.63380000", "1923644.10863600", "0"], [1749583320000, "2774.67000000", "2774.90000000", "2773.30000000", "2773.30000000", "474.38740000", 1749583379999, "1316029.40955400", 2723, "335.92970000", "931926.33527700", "0"], [1749583380000, "2773.31000000", "2774.33000000", "2771.20000000", "2774.05000000", "544.45860000", 1749583439999, "1509679.71792900", 2271, "412.75530000", "1144564.88157200", "0"], [1749583440000, "2774.05000000", "2776.89000000", "2774.05000000", "2775.70000000", "812.53780000", 1749583499999, "2255280.44576100", 3476, "522.76460000", "1450958.66014200", "0"], [1749583500000, "2775.69000000", "2776.49000000", "2772.66000000", "2772.92000000", "458.68440000", 1749583559999, "1272533.19295600", 2465, "223.78440000", "620903.57384400", "0"], [1749583560000, "2772.91000000", "2778.86000000", "2772.71000000", "2776.59000000", "1030.30520000", 1749583619999, "2860026.95458600", 4176, "663.38760000", "1841587.34254100", "0"], [1749583620000, "2776.59000000", "2779.47000000", "2775.99000000", "2779.01000000", "849.12180000", 1749583679999, "2359185.58949000", 3367, "478.30660000", "1328885.21991300", "0"], [1749583680000, "2779.01000000", "2779.10000000", "2776.67000000", "2778.09000000", "599.56440000", 1749583739999, "1665485.46443000", 3627, "281.93480000", "783192.43219900", "0"], [1749583740000, "2778.09000000", "2779.10000000", "2776.15000000", "2778.40000000", "1106.18070000", 1749583799999, "3072193.23833900", 4003, "411.71850000", "1143659.37824800", "0"], [1749583800000, "2778.39000000", "2786.00000000", "2777.90000000", "2785.04000000", "2203.95800000", 1749583859999, "6131753.53254800", 7555, "1598.26970000", "4446371.99046400", "0"], [1749583860000, "2785.04000000", "2786.13000000", "2782.85000000", "2783.99000000", "888.33540000", 1749583919999, "2473428.51215000", 6084, "561.48070000", "1563369.46185000", "0"], [1749583920000, "2784.00000000", "2784.50000000", "2780.95000000", "2783.41000000", "616.19710000", 1749583979999, "1714692.91667200", 4061, "361.29500000", "1005483.99649800", "0"], [1749583980000, "2783.40000000", "2788.00000000", "2782.91000000", "2787.25000000", "749.14780000", 1749584039999, "2087399.19225700", 5022, "464.93510000", "1295442.06856900", "0"], [1749584040000, "2787.25000000", "2789.82000000", "2787.25000000", "2787.99000000", "1684.60050000", 1749584099999, "4697668.19488700", 5644, "1176.40730000", "3280669.20267500", "0"], [1749584100000, "2787.99000000", "2795.20000000", "2787.99000000", "2795.20000000", "2638.72970000", 1749584159999, "7368988.71496200", 7538, "2031.67100000", "5673569.52297100", "0"], [1749584160000, "2795.19000000", "2797.00000000", "2793.57000000", "2796.07000000", "1782.89750000", 1749584219999, "4984655.13650600", 6419, "1315.85330000", "3678953.31220000", "0"], [1749584220000, "2796.07000000", "2798.95000000", "2795.12000000", "2797.18000000", "2419.61110000", 1749584279999, "6767842.80953400", 8043, "1429.51220000", "3998568.73263400", "0"], [1749584280000, "2797.19000000", "2806.00000000", "2795.23000000", "2798.96000000", "9044.96770000", 1749584339999, "25332629.91867500", 18951, "7266.28210000", "20348357.20066500", "0"], [1749584340000, "2798.96000000", "2804.78000000", "2798.45000000", "2803.46000000", "1757.15920000", 1749584399999, "4923375.21978300", 7486, "1008.14330000", "2824604.10069600", "0"], [1749584400000, "2803.55000000", "2803.70000000", "2796.27000000", "2798.78000000", "1530.33740000", 1749584459999, "4282493.95239900", 8145, "744.82050000", "2084563.77069300", "0"], [1749584460000, "2798.77000000", "2804.63000000", "2798.77000000", "2800.54000000", "2018.84930000", 1749584519999, "5657249.23024500", 6501, "1500.85230000", "4206154.56834600", "0"], [1749584520000, "2800.55000000", "2801.28000000", "2791.70000000", "2792.93000000", "2514.02130000", 1749584579999, "7029207.20403300", 8822, "753.91230000", "2108190.23149500", "0"], [1749584580000, "2792.93000000", "2797.00000000", "2790.04000000", "2791.60000000", "1036.30290000", 1749584639999, "2894773.50562500", 6951, "568.20590000", "1587334.29873900", "0"], [1749584640000, "2791.60000000", "2792.15000000", "2780.39000000", "2781.82000000", "4126.49800000", 1749584699999, "11490680.10887100", 13206, "1565.72510000", "4360683.13860100", "0"], [1749584700000, "2781.85000000", "2784.78000000", "2774.82000000", "2775.30000000", "1842.22640000", 1749584759999, "5123547.76922400", 10544, "682.17860000", "1897196.25497000", "0"], [1749584760000, "2775.30000000", "2778.56000000", "2772.92000000", "2777.44000000", "1496.88550000", 1749584819999, "4154968.94284300", 10308, "844.50770000", "2343949.48680900", "0"], [1749584820000, "2777.44000000", "2779.00000000", "2768.14000000", "2771.49000000", "1751.29180000", 1749584879999, "4854905.83453100", 11926, "543.87400000", "1508128.31862800", "0"], [1749584880000, "2771.49000000", "2771.61000000", "2768.45000000", "2771.20000000", "1596.72850000", 1749584939999, "4422982.49546500", 6409, "361.89410000", "1002625.03879700", "0"], [1749584940000, "2771.20000000", "2771.20000000", "2764.14000000", "2768.94000000", "1474.68140000", 1749584999999, "4080223.92260800", 10529, "649.62790000", "1797805.65050400", "0"], [1749585000000, "2768.95000000", "2775.10000000", "2768.95000000", "2771.99000000", "1380.64200000", 1749585059999, "3827094.73630800", 8079, "880.13800000", "2439495.51706400", "0"], [1749585060000, "2771.99000000", "2771.99000000", "2766.78000000", "2769.71000000", "1260.02300000", 1749585119999, "3489545.66924800", 7446, "706.59500000", "1957044.30803700", "0"], [1749585120000, "2769.70000000", "2770.31000000", "2766.95000000", "2767.36000000", "865.57810000", 1749585179999, "2396370.59067700", 5812, "492.69190000", "1364049.18534800", "0"], [1749585180000, "2767.36000000", "2770.31000000", "2756.79000000", "2759.57000000", "2123.25390000", 1749585239999, "5863248.85316800", 11251, "980.37990000", "2707404.44894100", "0"], [1749585240000, "2759.56000000", "2765.01000000", "2757.61000000", "2764.81000000", "1230.29530000", 1749585299999, "3397105.23782600", 8759, "889.03310000", "2455100.98451300", "0"], [1749585300000, "2764.81000000", "2767.30000000", "2762.91000000", "2764.91000000", "735.02470000", 1749585359999, "2032834.31131100", 5518, "370.58200000", "1024946.21564400", "0"], [1749585360000, "2764.90000000", "2765.50000000", "2758.70000000", "2761.03000000", "1226.48650000", 1749585419999, "3387703.02656300", 5663, "458.32650000", "1266172.31818300", "0"], [1749585420000, "2761.02000000", "2765.00000000", "2758.92000000", "2764.31000000", "993.62890000", 1749585479999, "2744268.78194400", 6009, "522.87740000", "1444162.41668100", "0"], [1749585480000, "2764.31000000", "2766.49000000", "2763.28000000", "2766.49000000", "677.23140000", 1749585539999, "1872007.44347400", 3985, "246.39780000", "681144.87039200", "0"], [1749585540000, "2766.49000000", "2776.34000000", "2766.49000000", "2773.68000000", "1799.00880000", 1749585599999, "4986720.02389400", 10385, "1030.28890000", "2855925.06229200", "0"], [1749585600000, "2773.69000000", "2775.14000000", "2768.60000000", "2768.72000000", "617.16820000", 1749585659999, "1710819.13609800", 6667, "219.53970000", "608706.97609900", "0"], [1749585660000, "2768.72000000", "2769.70000000", "2763.47000000", "2763.47000000", "691.94690000", 1749585719999, "1914099.53589700", 5744, "289.82830000", "801667.38441800", "0"], [1749585720000, "2763.46000000", "2763.96000000", "2757.99000000", "2763.29000000", "1713.13580000", 1749585779999, "4729542.88105700", 7883, "1014.38540000", "2800403.50858200", "0"], [1749585780000, "2763.29000000", "2766.50000000", "2762.90000000", "2764.21000000", "527.52500000", 1749585839999, "1458289.49122800", 4522, "376.65480000", "1041193.42438000", "0"], [1749585840000, "2764.20000000", "2765.50000000", "2756.46000000", "2757.93000000", "1215.59760000", 1749585899999, "3357396.10136100", 6986, "466.14570000", "1287635.72509300", "0"], [1749585900000, "2757.93000000", "2761.73000000", "2754.05000000", "2756.69000000", "1519.30210000", 1749585959999, "4190677.40117200", 10486, "637.81230000", "1759572.38946200", "0"], [1749585960000, "2756.70000000", "2760.50000000", "2754.27000000", "2757.23000000", "899.74350000", 1749586019999, "2480612.36404800", 7667, "492.26240000", "1357104.30529100", "0"], [1749586020000, "2757.23000000", "2759.40000000", "2754.59000000", "2757.28000000", "451.83850000", 1749586079999, "1245417.80634200", 6746, "271.56120000", "748495.95562400", "0"], [1749586080000, "2757.28000000", "2760.66000000", "2756.67000000", "2759.51000000", "532.88820000", 1749586139999, "1470173.07861500", 4979, "356.93930000", "984813.79326100", "0"], [1749586140000, "2759.51000000", "2762.58000000", "2758.20000000", "2761.20000000", "375.71870000", 1749586199999, "1037202.84718600", 3501, "197.02380000", "543875.99116800", "0"], [1749586200000, "2761.21000000", "2764.30000000", "2760.01000000", "2760.01000000", "914.36840000", 1749586259999, "2526292.42016400", 5205, "538.64940000", "1488140.24888400", "0"], [1749586260000, "2760.00000000", "2760.92000000", "2755.66000000", "2759.55000000", "687.85060000", 1749586319999, "1897548.13496100", 5065, "225.00850000", "620637.55907500", "0"], [1749586320000, "2759.58000000", "2763.00000000", "2759.58000000", "2763.00000000", "560.38510000", 1749586379999, "1547491.54109800", 3035, "350.70990000", "968440.54979800", "0"], [1749586380000, "2763.00000000", "2763.00000000", "2759.60000000", "2760.83000000", "551.28840000", 1749586439999, "1522063.30748600", 2962, "311.83510000", "860859.26569000", "0"], [1749586440000, "2760.83000000", "2760.84000000", "2757.43000000", "2759.55000000", "656.82140000", 1749586499999, "1812130.39768800", 3118, "438.02520000", "1208269.49881800", "0"], [1749586500000, "2759.56000000", "2761.43000000", "2757.10000000", "2760.41000000", "620.08600000", 1749586559999, "1711285.52372800", 4733, "378.42330000", "1044341.42334800", "0"], [1749586560000, "2760.40000000", "2761.55000000", "2759.01000000", "2759.19000000", "294.72590000", 1749586619999, "813569.89147700", 2363, "201.00070000", "554856.70487800", "0"], [1749586620000, "2759.18000000", "2759.80000000", "2755.70000000", "2757.48000000", "362.27340000", 1749586679999, "998924.53244700", 3156, "209.38370000", "577312.12380600", "0"], [1749586680000, "2757.48000000", "2763.00000000", "2757.48000000", "2757.80000000", "778.90520000", 1749586739999, "2150050.64397300", 4486, "342.23910000", "944673.96047100", "0"], [1749586740000, "2757.79000000", "2759.80000000", "2753.91000000", "2759.80000000", "693.68080000", 1749586799999, "1911717.83126300", 4416, "227.04050000", "625813.32648100", "0"], [1749586800000, "2759.80000000", "2764.80000000", "2759.80000000", "2764.13000000", "379.70510000", 1749586859999, "1048690.25635800", 4008, "213.48780000", "589676.63935000", "0"], [1749586860000, "2764.14000000", "2767.80000000", "2761.29000000", "2761.79000000", "1241.75730000", 1749586919999, "3433748.73705300", 6842, "680.73230000", "1882557.35535900", "0"], [1749586920000, "2761.79000000", "2761.79000000", "2755.00000000", "2755.00000000", "687.80780000", 1749586979999, "1897510.92067400", 5656, "257.59300000", "710716.09294900", "0"], [1749586980000, "2755.00000000", "2760.39000000", "2754.51000000", "2760.39000000", "680.58360000", 1749587039999, "1876727.99561000", 4559, "297.83900000", "821212.22909600", "0"], [1749587040000, "2760.39000000", "2762.62000000", "2759.55000000", "2761.21000000", "415.58220000", 1749587099999, "1147721.41113600", 3288, "249.68320000", "689579.35727000", "0"], [1749587100000, "2761.20000000", "2761.20000000", "2757.61000000", "2758.36000000", "304.97330000", 1749587159999, "841385.26659100", 3064, "174.85620000", "482343.09821600", "0"], [1749587160000, "2758.35000000", "2759.47000000", "2757.30000000", "2758.77000000", "275.56590000", 1749587219999, "760128.52396400", 2537, "219.50110000", "605470.11846300", "0"], [1749587220000, "2758.76000000", "2761.86000000", "2758.51000000", "2759.90000000", "397.68310000", 1749587279999, "1097877.94226500", 2576, "230.81520000", "637181.28206200", "0"], [1749587280000, "2759.91000000", "2762.61000000", "2759.91000000", "2761.00000000", "476.82960000", 1749587339999, "1316825.56958300", 3414, "280.89300000", "775651.95035400", "0"], [1749587340000, "2761.01000000", "2761.01000000", "2758.73000000", "2759.81000000", "579.27600000", 1749587399999, "1599212.89634600", 3353, "112.83340000", "311427.24779800", "0"], [1749587400000, "2759.81000000", "2760.86000000", "2757.27000000", "2757.69000000", "439.02190000", 1749587459999, "1211397.44871900", 4054, "148.17170000", "408871.82047600", "0"], [1749587460000, "2757.70000000", "2762.14000000", "2757.70000000", "2760.40000000", "445.52510000", 1749587519999, "1229618.02887800", 3004, "223.57730000", "617112.67059300", "0"], [1749587520000, "2760.40000000", "2762.20000000", "2760.28000000", "2762.19000000", "283.74420000", 1749587579999, "783389.00483000", 1906, "235.73690000", "650842.87907100", "0"], [1749587580000, "2762.19000000", "2762.20000000", "2758.70000000", "2759.42000000", "296.04280000", 1749587639999, "817014.79906200", 3156, "209.42650000", "577955.37904300", "0"], [1749587640000, "2759.42000000", "2762.22000000", "2759.01000000", "2761.20000000", "292.48600000", 1749587699999, "807466.83465500", 2353, "192.55160000", "531575.01257200", "0"], [1749587700000, "2761.21000000", "2761.21000000", "2759.50000000", "2760.50000000", "181.37510000", 1749587759999, "500650.76889700", 1083, "95.61390000", "263920.20688000", "0"], [1749587760000, "2760.50000000", "2762.40000000", "2759.53000000", "2760.53000000", "385.42310000", 1749587819999, "1064107.06262900", 3497, "169.60880000", "468244.52380200", "0"], [1749587820000, "2760.53000000", "2761.90000000", "2758.50000000", "2761.80000000", "293.88850000", 1749587879999, "811147.45155400", 3666, "190.00010000", "524402.69211900", "0"], [1749587880000, "2761.80000000", "2762.56000000", "2761.30000000", "2761.41000000", "354.28350000", 1749587939999, "978415.81570100", 2114, "238.45070000", "658489.13785200", "0"], [1749587940000, "2761.40000000", "2766.58000000", "2761.40000000", "2762.74000000", "975.48910000", 1749587999999, "2696726.16592200", 4603, "551.03300000", "1523203.04516700", "0"], [1749588000000, "2762.75000000", "2764.07000000", "2757.89000000", "2758.30000000", "624.34640000", 1749588059999, "1723410.16776100", 5068, "325.36100000", "898104.36671800", "0"], [1749588060000, "2758.30000000", "2762.56000000", "2756.99000000", "2762.50000000", "345.93990000", 1749588119999, "954585.47667100", 3588, "220.87510000", "609461.57455700", "0"], [1749588120000, "2762.50000000", "2762.55000000", "2760.10000000", "2760.57000000", "289.34570000", 1749588179999, "798986.73676400", 3343, "170.17770000", "469868.53941000", "0"], [1749588180000, "2760.56000000", "2762.86000000", "2760.50000000", "2762.86000000", "206.03340000", 1749588239999, "568878.50022500", 2244, "177.86980000", "491113.81258800", "0"], [1749588240000, "2762.86000000", "2762.87000000", "2761.50000000", "2761.90000000", "195.70620000", 1749588299999, "540593.64696900", 1342, "105.88130000", "292452.60968700", "0"], [1749588300000, "2761.91000000", "2763.50000000", "2760.90000000", "2761.24000000", "362.52100000", 1749588359999, "1001350.65082200", 2592, "199.06290000", "549806.98884300", "0"], [1749588360000, "2761.25000000", "2764.64000000", "2761.10000000", "2764.63000000", "247.31340000", 1749588419999, "683243.47637600", 2077, "211.79310000", "585134.97487100", "0"], [1749588420000, "2764.63000000", "2765.14000000", "2761.90000000", "2763.70000000", "719.25860000", 1749588479999, "1987703.10780600", 4174, "247.74130000", "684697.77803400", "0"], [1749588480000, "2763.70000000", "2763.71000000", "2762.03000000", "2763.45000000", "599.92560000", 1749588539999, "1657501.19760600", 3881, "394.69410000", "1090403.02438900", "0"], [1749588540000, "2763.45000000", "2765.82000000", "2762.49000000", "2762.59000000", "1095.50000000", 1749588599999, "3028163.15020200", 4809, "548.16460000", "1515210.07258300", "0"], [1749588600000, "2762.59000000", "2765.19000000", "2762.51000000", "2763.40000000", "494.58590000", 1749588659999, "1366781.14447000", 4038, "381.31260000", "1053749.12566600", "0"], [1749588660000, "2763.40000000", "2766.12000000", "2762.49000000", "2764.63000000", "268.46210000", 1749588719999, "742110.34863100", 3473, "189.77530000", "524585.31860000", "0"], [1749588720000, "2764.64000000", "2767.00000000", "2764.63000000", "2766.78000000", "403.69540000", 1749588779999, "1116742.85977200", 2191, "202.63150000", "560487.10093600", "0"], [1749588780000, "2766.78000000", "2767.39000000", "2765.30000000", "2766.77000000", "327.63050000", 1749588839999, "906378.02076800", 2838, "214.45230000", "593258.56034200", "0"], [1749588840000, "2766.77000000", "2768.72000000", "2766.61000000", "2768.39000000", "757.32970000", 1749588899999, "2096151.08558900", 3143, "197.22210000", "545853.30490600", "0"], [1749588900000, "2768.39000000", "2771.20000000", "2768.11000000", "2770.39000000", "696.18500000", 1749588959999, "1928387.56235400", 3115, "302.94780000", "839166.44035300", "0"], [1749588960000, "2770.39000000", "2773.41000000", "2770.39000000", "2773.37000000", "605.50720000", 1749589019999, "1678446.77158900", 3398, "466.29450000", "1292544.95189000", "0"], [1749589020000, "2773.37000000", "2774.50000000", "2772.31000000", "2772.97000000", "592.17150000", 1749589079999, "1642361.34756700", 4131, "354.16970000", "982233.18593100", "0"], [1749589080000, "2772.98000000", "2774.49000000", "2772.98000000", "2774.19000000", "354.27870000", 1749589139999, "982695.83035900", 2073, "198.25570000", "549884.17489600", "0"], [1749589140000, "2774.18000000", "2775.80000000", "2772.61000000", "2774.11000000", "792.76050000", 1749589199999, "2199522.73864600", 3479, "357.67870000", "992299.74258900", "0"], [1749589200000, "2774.10000000", "2776.67000000", "2773.80000000", "2776.39000000", "304.41960000", 1749589259999, "844806.36132000", 3542, "210.27050000", "583534.35889300", "0"], [1749589260000, "2776.40000000", "2780.00000000", "2775.57000000", "2780.00000000", "626.04340000", 1749589319999, "1738895.40784700", 4170, "426.87120000", "1185711.48314800", "0"], [1749589320000, "2779.99000000", "2780.00000000", "2768.49000000", "2768.50000000", "1169.93000000", 1749589379999, "3245306.27338700", 6689, "423.63750000", "1175288.30469400", "0"], [1749589380000, "2768.50000000", "2769.75000000", "2764.99000000", "2766.60000000", "879.27760000", 1749589439999, "2433313.87310500", 7038, "399.80720000", "1106450.72188700", "0"], [1749589440000, "2766.60000000", "2766.75000000", "2763.53000000", "2763.54000000", "454.93330000", 1749589499999, "1258202.95435500", 4691, "146.67150000", "405662.81144500", "0"], [1749589500000, "2763.53000000", "2765.69000000", "2760.31000000", "2760.80000000", "1263.47640000", 1749589559999, "3490828.57729600", 6996, "205.62260000", "568013.49633700", "0"], [1749589560000, "2760.81000000", "2761.99000000", "2758.60000000", "2760.33000000", "748.22970000", 1749589619999, "2065442.35383500", 6143, "329.63530000", "909880.59618000", "0"], [1749589620000, "2760.33000000", "2761.98000000", "2759.65000000", "2761.98000000", "326.69780000", 1749589679999, "901979.55913200", 2825, "229.35100000", "633216.59177600", "0"], [1749589680000, "2761.97000000", "2764.00000000", "2761.41000000", "2764.00000000", "438.02090000", 1749589739999, "1209947.09253000", 2906, "378.06970000", "1044325.44276700", "0"], [1749589740000, "2764.00000000", "2764.00000000", "2760.40000000", "2761.13000000", "485.77660000", 1749589799999, "1341685.42510900", 3066, "194.56900000", "537337.06080000", "0"], [1749589800000, "2761.13000000", "2764.28000000", "2760.85000000", "2764.28000000", "416.02550000", 1749589859999, "1149166.32876700", 2106, "320.32890000", "884802.28904500", "0"], [1749589860000, "2764.28000000", "2765.60000000", "2762.81000000", "2763.70000000", "358.18280000", 1749589919999, "990096.05492000", 2782, "181.42490000", "501471.25824400", "0"], [1749589920000, "2763.69000000", "2764.76000000", "2763.00000000", "2763.40000000", "384.96380000", 1749589979999, "1063972.34198700", 2985, "240.17650000", "663810.53931900", "0"], [1749589980000, "2763.41000000", "2763.69000000", "2762.00000000", "2762.01000000", "226.63390000", 1749590039999, "626134.10696900", 2074, "124.71630000", "344565.27796400", "0"], [1749590040000, "2762.01000000", "2762.01000000", "2757.56000000", "2757.67000000", "383.92910000", 1749590099999, "1059459.74562400", 2174, "51.69410000", "142737.98674700", "0"], [1749590100000, "2757.67000000", "2757.67000000", "2734.93000000", "2740.09000000", "7727.91770000", 1749590159999, "21205960.08044700", 20824, "2446.06570000", "6712376.76537500", "0"], [1749590160000, "2740.09000000", "2748.00000000", "2738.74000000", "2748.00000000", "784.53490000", 1749590219999, "2152675.20617100", 6245, "586.36020000", "1609066.96200000", "0"], [1749590220000, "2748.00000000", "2751.54000000", "2748.00000000", "2750.78000000", "579.27580000", 1749590279999, "1593118.27907500", 3699, "410.94360000", "1130196.16363900", "0"], [1749590280000, "2750.78000000", "2750.91000000", "2745.47000000", "2750.00000000", "576.15200000", 1749590339999, "1583015.40705900", 4208, "203.07900000", "558030.84428700", "0"], [1749590340000, "2749.99000000", "2752.87000000", "2748.71000000", "2752.70000000", "412.58160000", 1749590399999, "1135049.87409700", 3265, "323.73680000", "890596.23299700", "0"], [1749590400000, "2752.69000000", "2753.50000000", "2749.60000000", "2749.61000000", "288.80630000", 1749590459999, "794880.43873200", 2417, "98.39570000", "270822.88896300", "0"], [1749590460000, "2749.60000000", "2749.60000000", "2744.30000000", "2746.71000000", "460.18890000", 1749590519999, "1264045.79317100", 3940, "279.01180000", "766361.44418200", "0"], [1749590520000, "2746.71000000", "2751.97000000", "2746.10000000", "2749.05000000", "436.79550000", 1749590579999, "1200760.53433300", 2923, "287.97660000", "791700.09709400", "0"], [1749590580000, "2749.09000000", "2749.72000000", "2748.80000000", "2749.72000000", "119.56710000", 1749590639999, "328728.03670400", 1268, "90.06670000", "247619.06064800", "0"], [1749590640000, "2749.72000000", "2751.97000000", "2749.10000000", "2749.47000000", "601.04020000", 1749590699999, "1653120.39789100", 3190, "429.18060000", "1180314.87759400", "0"], [1749590700000, "2749.47000000", "2750.99000000", "2746.51000000", "2749.21000000", "273.58930000", 1749590759999, "752223.46234700", 3062, "135.25710000", "371875.37044000", "0"], [1749590760000, "2749.20000000", "2753.80000000", "2749.20000000", "2752.50000000", "193.96520000", 1749590819999, "533744.68448700", 1979, "162.17130000", "446245.07316700", "0"], [1749590820000, "2752.51000000", "2757.09000000", "2752.51000000", "2756.49000000", "199.89380000", 1749590879999, "550791.65061200", 2453, "138.10640000", "380530.27800100", "0"], [1749590880000, "2756.50000000", "2766.66000000", "2754.83000000", "2764.01000000", "1446.89720000", 1749590939999, "3994667.12918800", 7077, "1068.64050000", "2949933.71414000", "0"], [1749590940000, "2764.00000000", "2768.42000000", "2763.55000000", "2765.30000000", "375.68250000", 1749590999999, "1039186.75879300", 2854, "177.41170000", "490724.06056100", "0"], [1749591000000, "2765.30000000", "2765.30000000", "2758.48000000", "2760.30000000", "614.68740000", 1749591059999, "1697274.50393500", 4239, "265.92450000", "734257.18579400", "0"], [1749591060000, "2760.29000000", "2762.39000000", "2759.90000000", "2761.71000000", "205.43580000", 1749591119999, "567280.74066100", 1333, "123.23070000", "340245.13604200", "0"], [1749591120000, "2761.71000000", "2763.70000000", "2761.70000000", "2761.91000000", "209.18770000", 1749591179999, "577920.78910700", 1693, "122.64270000", "338785.89404400", "0"], [1749591180000, "2761.90000000", "2765.74000000", "2761.60000000", "2764.71000000", "414.20370000", 1749591239999, "1144686.17279000", 2926, "291.86020000", "806555.35266000", "0"], [1749591240000, "2764.71000000", "2764.80000000", "2762.00000000", "2762.96000000", "86.42220000", 1749591299999, "238778.48803100", 1500, "48.58110000", "134203.05533600", "0"], [1749591300000, "2762.97000000", "2770.32000000", "2762.96000000", "2769.76000000", "729.89550000", 1749591359999, "2019905.74574100", 4469, "551.24470000", "1525335.07847600", "0"], [1749591360000, "2769.77000000", "2776.40000000", "2769.77000000", "2775.72000000", "1946.32270000", 1749591419999, "5396259.49101500", 7290, "1250.69850000", "3467916.33219000", "0"], [1749591420000, "2775.73000000", "2776.77000000", "2754.06000000", "2762.83000000", "3432.69090000", 1749591479999, "9486039.64569900", 11645, "1048.60270000", "2897368.96913700", "0"], [1749591480000, "2762.83000000", "2765.24000000", "2759.05000000", "2763.95000000", "476.33570000", 1749591539999, "1315545.70425000", 4482, "270.54310000", "747097.41103900", "0"], [1749591540000, "2763.95000000", "2772.20000000", "2763.95000000", "2771.54000000", "771.52550000", 1749591599999, "2136125.44200800", 3836, "511.17330000", "1415344.04554900", "0"], [1749591600000, "2771.54000000", "2777.95000000", "2768.89000000", "2770.60000000", "1261.53880000", 1749591659999, "3498600.53038000", 6541, "742.76640000", "2060028.10538800", "0"], [1749591660000, "2770.61000000", "2776.51000000", "2768.04000000", "2770.89000000", "740.82800000", 1749591719999, "2053881.45595600", 5430, "375.76100000", "1041640.07984500", "0"], [1749591720000, "2770.88000000", "2774.00000000", "2769.63000000", "2772.73000000", "852.33270000", 1749591779999, "2362691.00967000", 4007, "516.88040000", "1432739.03089000", "0"], [1749591780000, "2772.73000000", "2775.02000000", "2772.73000000", "2773.59000000", "487.31820000", 1749591839999, "1351868.70093700", 2216, "416.97660000", "1156704.88656300", "0"], [1749591840000, "2773.60000000", "2779.94000000", "2772.96000000", "2778.02000000", "1427.86390000", 1749591899999, "3964827.59882300", 4954, "1030.26390000", "2860741.93602000", "0"], [1749591900000, "2778.02000000", "2779.00000000", "2772.29000000", "2772.29000000", "299.45090000", 1749591959999, "831475.02304300", 3482, "142.56350000", "395960.70504600", "0"], [1749591960000, "2772.29000000", "2773.91000000", "2770.47000000", "2773.20000000", "382.28010000", 1749592019999, "1059565.91898800", 2392, "128.27000000", "355593.29562900", "0"], [1749592020000, "2773.21000000", "2776.28000000", "2773.20000000", "2775.99000000", "156.59430000", 1749592079999, "434565.87995100", 2286, "79.58860000", "220855.04591900", "0"], [1749592080000, "2775.99000000", "2775.99000000", "2774.61000000", "2774.66000000", "268.32500000", 1749592139999, "744744.66116400", 1765, "46.22350000", "128283.28351400", "0"], [1749592140000, "2774.66000000", "2775.89000000", "2773.05000000", "2773.64000000", "624.21130000", 1749592199999, "1731907.09641700", 2386, "423.62750000", "1175510.65613300", "0"], [1749592200000, "2773.63000000", "2773.63000000", "2767.07000000", "2769.10000000", "561.50420000", 1749592259999, "1555195.77876900", 3578, "135.48840000", "375140.25120800", "0"], [1749592260000, "2769.11000000", "2769.11000000", "2767.55000000", "2768.06000000", "238.81650000", 1749592319999, "661083.62657900", 1741, "74.67530000", "206698.52938600", "0"], [1749592320000, "2768.07000000", "2769.30000000", "2765.91000000", "2768.83000000", "313.23090000", 1749592379999, "867139.32108700", 2594, "91.66100000", "253729.48088900", "0"], [1749592380000, "2768.84000000", "2770.90000000", "2767.96000000", "2770.89000000", "171.60580000", 1749592439999, "475232.99659900", 1482, "93.60280000", "259231.12612200", "0"], [1749592440000, "2770.89000000", "2772.11000000", "2770.48000000", "2770.98000000", "93.95160000", 1749592499999, "260365.76140900", 1175, "44.70360000", "123880.03735900", "0"], [1749592500000, "2770.99000000", "2770.99000000", "2768.77000000", "2770.90000000", "117.43040000", 1749592559999, "325281.24354300", 1432, "61.21500000", "169561.91541800", "0"], [1749592560000, "2770.91000000", "2773.19000000", "2770.90000000", "2772.06000000", "101.54330000", 1749592619999, "281493.21488500", 1028, "31.72570000", "87940.34693200", "0"], [1749592620000, "2772.07000000", "2772.97000000", "2770.91000000", "2770.91000000", "165.07130000", 1749592679999, "457664.94610500", 1495, "63.45540000", "175923.28256800", "0"], [1749592680000, "2770.91000000", "2770.91000000", "2768.64000000", "2769.40000000", "176.70550000", 1749592739999, "489443.63437400", 1252, "120.31120000", "333208.92698400", "0"], [1749592740000, "2769.40000000", "2772.92000000", "2769.40000000", "2772.91000000", "161.11650000", 1749592799999, "446580.95242800", 1106, "87.61080000", "242799.15904400", "0"], [1749592800000, "2772.92000000", "2775.99000000", "2772.80000000", "2775.92000000", "324.25790000", 1749592859999, "899605.28583900", 3793, "150.35960000", "417094.76514400", "0"], [1749592860000, "2775.92000000", "2778.00000000", "2775.51000000", "2777.94000000", "1258.80580000", 1749592919999, "3495516.28815000", 2997, "1022.00120000", "2837997.79135300", "0"], [1749592920000, "2777.94000000", "2799.69000000", "2777.44000000", "2799.02000000", "4856.66000000", 1749592979999, "13547022.31557100", 15853, "3342.68630000", "9323979.20895400", "0"], [1749592980000, "2799.02000000", "2801.54000000", "2792.30000000", "2792.30000000", "3596.71190000", 1749593039999, "10062819.95926800", 11856, "1874.45060000", "5245727.61372600", "0"], [1749593040000, "2792.31000000", "2794.95000000", "2788.13000000", "2791.79000000", "1610.72280000", 1749593099999, "4496247.36942600", 7753, "892.15320000", "2490218.09336000", "0"], [1749593100000, "2791.80000000", "2804.00000000", "2791.80000000", "2803.19000000", "1879.32240000", 1749593159999, "5259232.48715200", 7549, "1271.07520000", "3556839.48716500", "0"], [1749593160000, "2803.20000000", "2812.74000000", "2799.59000000", "2811.86000000", "4017.30480000", 1749593219999, "11276350.24046700", 12118, "2536.24460000", "7119657.18024000", "0"], [1749593220000, "2811.87000000", "2817.84000000", "2810.32000000", "2814.30000000", "4836.06650000", 1749593279999, "13610176.08383300", 15822, "3089.65530000", "8694947.99614100", "0"], [1749593280000, "2814.30000000", "2815.91000000", "2808.87000000", "2809.31000000", "1814.91810000", 1749593339999, "5102299.61104100", 8531, "1050.48010000", "2952868.96642300", "0"], [1749593340000, "2809.30000000", "2811.78000000", "2807.80000000", "2809.40000000", "1130.98910000", 1749593399999, "3176993.78706000", 7051, "510.83840000", "1434946.77408400", "0"], [1749593400000, "2809.40000000", "2812.57000000", "2804.28000000", "2805.97000000", "2349.18170000", 1749593459999, "6596678.22262600", 9076, "1027.00490000", "2883218.32035300", "0"], [1749593460000, "2805.98000000", "2807.41000000", "2796.65000000", "2796.89000000", "2024.45900000", 1749593519999, "5670284.09062200", 9433, "852.88890000", "2388478.05880900", "0"], [1749593520000, "2796.90000000", "2803.19000000", "2796.60000000", "2800.29000000", "1263.32520000", 1749593579999, "3537463.90132200", 6918, "658.72550000", "1844427.29167900", "0"], [1749593580000, "2800.30000000", "2803.60000000", "2798.31000000", "2798.31000000", "410.85250000", 1749593639999, "1151217.40530300", 5446, "130.88120000", "366744.79899500", "0"], [1749593640000, "2798.31000000", "2804.00000000", "2796.57000000", "2803.71000000", "1106.89840000", 1749593699999, "3099769.89686000", 5454, "706.33840000", "1977677.88893600", "0"], [1749593700000, "2803.72000000", "2811.11000000", "2803.72000000", "2810.22000000", "1327.74040000", 1749593759999, "3729154.13912700", 6407, "704.74500000", "1979386.30481700", "0"], [1749593760000, "2810.21000000", "2810.90000000", "2804.08000000", "2804.09000000", "949.39660000", 1749593819999, "2666444.77117000", 4964, "309.39450000", "869112.18015500", "0"], [1749593820000, "2804.09000000", "2805.70000000", "2799.58000000", "2805.70000000", "892.84120000", 1749593879999, "2501919.57031000", 7018, "444.49340000", "1245752.54574300", "0"], [1749593880000, "2805.72000000", "2810.45000000", "2804.70000000", "2808.81000000", "789.14410000", 1749593939999, "2216236.31036100", 4641, "374.99400000", "1053019.21793200", "0"], [1749593940000, "2808.80000000", "2809.10000000", "2804.61000000", "2805.04000000", "790.73900000", 1749593999999, "2219652.45961000", 6221, "281.69540000", "790677.15381200", "0"], [1749594000000, "2805.04000000", "2805.52000000", "2802.74000000", "2805.40000000", "621.25490000", 1749594059999, "1742092.16137500", 5106, "169.09990000", "474177.76360900", "0"], [1749594060000, "2805.41000000", "2815.55000000", "2805.21000000", "2813.15000000", "2574.10060000", 1749594119999, "7237412.48314100", 8502, "1868.89220000", "5254593.79043800", "0"], [1749594120000, "2813.16000000", "2818.62000000", "2813.15000000", "2817.80000000", "1441.61100000", 1749594179999, "4060559.85893100", 6128, "912.13470000", "2569162.17680200", "0"], [1749594180000, "2817.81000000", "2818.04000000", "2808.43000000", "2809.80000000", "1270.47230000", 1749594239999, "3575138.12278500", 6931, "501.69760000", "1412448.36705200", "0"], [1749594240000, "2809.80000000", "2813.29000000", "2809.40000000", "2812.58000000", "771.79370000", 1749594299999, "2170289.11725100", 6502, "327.14270000", "919910.78629500", "0"], [1749594300000, "2812.58000000", "2814.69000000", "2810.56000000", "2811.61000000", "448.88200000", 1749594359999, "1262508.82148800", 6298, "149.20690000", "419688.71109200", "0"], [1749594360000, "2811.60000000", "2816.49000000", "2809.63000000", "2815.68000000", "818.90000000", 1749594419999, "2303751.15656700", 5374, "403.05000000", "1134125.26844900", "0"], [1749594420000, "2815.68000000", "2816.00000000", "2813.66000000", "2815.48000000", "592.33700000", 1749594479999, "1667426.66572600", 5256, "339.40010000", "955387.41638600", "0"], [1749594480000, "2815.48000000", "2816.52000000", "2812.56000000", "2813.19000000", "901.85480000", 1749594539999, "2538262.82917200", 5581, "219.82440000", "618639.31573800", "0"], [1749594540000, "2813.19000000", "2815.99000000", "2813.19000000", "2814.49000000", "821.67240000", 1749594599999, "2312891.88291600", 4182, "270.20930000", "760583.90836200", "0"], [1749594600000, "2814.49000000", "2819.40000000", "2811.51000000", "2818.82000000", "1243.81060000", 1749594659999, "3502608.15100500", 7546, "590.43990000", "1663134.52070000", "0"], [1749594660000, "2818.83000000", "2826.56000000", "2817.29000000", "2823.80000000", "3416.58130000", 1749594719999, "9643408.15909100", 12963, "2505.26090000", "7070385.60947400", "0"], [1749594720000, "2823.80000000", "2827.00000000", "2820.64000000", "2820.73000000", "1374.82070000", 1749594779999, "3882990.31993600", 8116, "818.41330000", "2311691.22401600", "0"], [1749594780000, "2820.72000000", "2821.69000000", "2816.50000000", "2820.00000000", "1285.75320000", 1749594839999, "3625257.72954400", 9236, "503.62410000", "1420042.43908900", "0"], [1749594840000, "2820.01000000", "2820.40000000", "2817.30000000", "2818.00000000", "992.57540000", 1749594899999, "2797825.02778400", 7451, "333.56050000", "940102.14011600", "0"], [1749594900000, "2818.00000000", "2818.00000000", "2810.95000000", "2812.31000000", "1311.00770000", 1749594959999, "3688387.91103300", 6714, "421.66380000", "1186134.86041700", "0"], [1749594960000, "2812.31000000", "2812.31000000", "2809.10000000", "2809.44000000", "800.99860000", 1749595019999, "2250968.77649200", 4538, "245.40880000", "689629.95714900", "0"], [1749595020000, "2809.44000000", "2812.79000000", "2809.43000000", "2811.41000000", "661.52140000", 1749595079999, "1859764.18039900", 3511, "254.33840000", "714995.08792300", "0"], [1749595080000, "2811.41000000", "2812.74000000", "2810.55000000", "2810.71000000", "579.09810000", 1749595139999, "1628097.22690800", 2932, "235.14230000", "661083.41650300", "0"], [1749595140000, "2810.71000000", "2810.81000000", "2803.67000000", "2806.37000000", "1194.01920000", 1749595199999, "3352381.02577800", 6288, "485.28330000", "1362529.61078300", "0"], [1749595200000, "2806.36000000", "2806.36000000", "2803.89000000", "2804.83000000", "709.74890000", 1749595259999, "1991020.06674300", 4986, "246.92840000", "692639.79084500", "0"], [1749595260000, "2804.84000000", "2805.47000000", "2803.76000000", "2804.99000000", "448.45600000", 1749595319999, "1257807.03700800", 3701, "175.82160000", "493124.13839400", "0"], [1749595320000, "2804.99000000", "2805.24000000", "2803.30000000", "2804.05000000", "335.25530000", 1749595379999, "940182.40654500", 2499, "109.32320000", "306599.38985100", "0"], [1749595380000, "2804.05000000", "2804.85000000", "2803.20000000", "2804.84000000", "410.34880000", 1749595439999, "1150595.71090500", 2382, "135.81230000", "380791.61212400", "0"], [1749595440000, "2804.85000000", "2804.85000000", "2803.55000000", "2804.52000000", "250.35650000", 1749595499999, "702027.74263000", 2625, "139.69080000", "391702.78414700", "0"], [1749595500000, "2804.52000000", "2805.61000000", "2802.85000000", "2803.34000000", "402.82960000", 1749595559999, "1129583.49637400", 3660, "164.16760000", "460363.47348400", "0"], [1749595560000, "2803.34000000", "2803.34000000", "2797.47000000", "2800.00000000", "1605.38380000", 1749595619999, "4494720.59859500", 7193, "520.15450000", "1456002.71743700", "0"], [1749595620000, "2800.00000000", "2800.81000000", "2798.51000000", "2799.99000000", "707.26610000", 1749595679999, "1980148.48483300", 3308, "339.08350000", "949393.12323800", "0"], [1749595680000, "2799.98000000", "2803.38000000", "2799.00000000", "2803.30000000", "342.22840000", 1749595739999, "958694.32486500", 3002, "234.33250000", "656460.08230000", "0"], [1749595740000, "2803.30000000", "2804.40000000", "2802.70000000", "2803.70000000", "382.36790000", 1749595799999, "1072020.13500800", 3359, "212.04680000", "594505.43443400", "0"], [1749595800000, "2803.70000000", "2804.00000000", "2801.20000000", "2801.53000000", "319.40180000", 1749595859999, "895198.67825700", 3527, "109.86090000", "307881.87025700", "0"], [1749595860000, "2801.52000000", "2802.50000000", "2798.46000000", "2799.41000000", "271.01040000", 1749595919999, "758921.07651500", 3090, "86.67570000", "242732.36431500", "0"], [1749595920000, "2799.40000000", "2799.40000000", "2792.97000000", "2796.02000000", "1067.60820000", 1749595979999, "2984139.23153400", 5653, "407.69610000", "1139360.71376300", "0"], [1749595980000, "2796.02000000", "2800.88000000", "2795.71000000", "2800.09000000", "540.40350000", 1749596039999, "1512125.41221300", 4140, "302.91510000", "847825.17754500", "0"], [1749596040000, "2800.10000000", "2801.60000000", "2800.00000000", "2800.94000000", "1192.65530000", 1749596099999, "3340029.14867000", 2656, "473.25350000", "1325232.26694600", "0"], [1749596100000, "2800.93000000", "2804.84000000", "2800.85000000", "2804.73000000", "383.69990000", 1749596159999, "1075761.42242400", 2790, "268.53940000", "752846.77996300", "0"], [1749596160000, "2804.72000000", "2808.49000000", "2804.72000000", "2806.60000000", "819.89330000", 1749596219999, "2301363.99566000", 3611, "658.47330000", "1848183.72054700", "0"], [1749596220000, "2806.61000000", "2806.98000000", "2803.69000000", "2804.40000000", "620.10810000", 1749596279999, "1739614.00822100", 2487, "167.06770000", "468708.78097000", "0"], [1749596280000, "2804.40000000", "2804.80000000", "2803.37000000", "2804.49000000", "379.67710000", 1749596339999, "1064631.82440700", 2003, "204.04210000", "572126.57855600", "0"], [1749596340000, "2804.49000000", "2805.46000000", "2802.68000000", "2803.62000000", "772.97490000", 1749596399999, "2167160.29158100", 3167, "349.13990000", "978686.24720400", "0"], [1749596400000, "2803.62000000", "2805.83000000", "2803.01000000", "2803.05000000", "170.87330000", 1749596459999, "479224.37892400", 3961, "83.51880000", "234231.28208900", "0"], [1749596460000, "2803.05000000", "2804.52000000", "2803.04000000", "2803.10000000", "294.03480000", 1749596519999, "824369.42856100", 3411, "75.48030000", "211604.54736100", "0"], [1749596520000, "2803.10000000", "2805.00000000", "2801.01000000", "2802.11000000", "496.15850000", 1749596579999, "1390546.50418800", 4669, "222.48670000", "623579.34747700", "0"], [1749596580000, "2802.11000000", "2802.11000000", "2790.42000000", "2800.12000000", "3850.63150000", 1749596639999, "10770162.75068000", 7535, "762.74480000", "2134354.58122500", "0"], [1749596640000, "2800.11000000", "2803.83000000", "2800.11000000", "2803.01000000", "360.85810000", 1749596699999, "1011157.36568600", 3011, "225.98780000", "633197.16951900", "0"], [1749596700000, "2803.00000000", "2804.74000000", "2802.00000000", "2804.30000000", "424.38400000", 1749596759999, "1189566.58216200", 4114, "200.48040000", "561904.78066500", "0"], [1749596760000, "2804.30000000", "2804.31000000", "2798.15000000", "2798.40000000", "335.66440000", 1749596819999, "940285.22714800", 4021, "82.65690000", "231529.82487800", "0"], [1749596820000, "2798.41000000", "2798.80000000", "2795.24000000", "2795.61000000", "399.06420000", 1749596879999, "1116377.47111400", 3885, "124.97730000", "349648.32529600", "0"], [1749596880000, "2795.61000000", "2796.59000000", "2788.09000000", "2791.58000000", "1391.06720000", 1749596939999, "3883421.85569000", 7289, "399.80680000", "1115920.39839300", "0"], [1749596940000, "2791.52000000", "2793.06000000", "2789.44000000", "2791.19000000", "630.68030000", 1749596999999, "1760757.22921000", 3731, "162.94690000", "454881.08509100", "0"], [1749597000000, "2791.20000000", "2793.40000000", "2789.20000000", "2791.78000000", "731.21430000", 1749597059999, "2041104.43950600", 5027, "206.49500000", "576372.43139600", "0"], [1749597060000, "2791.78000000", "2796.61000000", "2789.44000000", "2796.17000000", "708.75370000", 1749597119999, "1979220.04179500", 4511, "434.09290000", "1212404.27656500", "0"], [1749597120000, "2796.17000000", "2798.16000000", "2794.50000000", "2794.50000000", "391.55880000", 1749597179999, "1095075.20904500", 3807, "168.50840000", "471301.66574000", "0"], [1749597180000, "2794.49000000", "2794.89000000", "2792.86000000", "2792.87000000", "287.93300000", 1749597239999, "804463.34061500", 2748, "149.85710000", "418698.40732100", "0"], [1749597240000, "2792.86000000", "2794.96000000", "2791.85000000", "2793.69000000", "285.72200000", 1749597299999, "798105.50700700", 2757, "154.15270000", "430623.68909400", "0"], [1749597300000, "2793.70000000", "2796.93000000", "2793.70000000", "2796.93000000", "222.86830000", 1749597359999, "622958.07412700", 2486, "100.46100000", "280807.30016300", "0"], [1749597360000, "2796.93000000", "2797.18000000", "2793.70000000", "2793.71000000", "251.64000000", 1749597419999, "703541.62654600", 2117, "71.34510000", "199457.65578900", "0"], [1749597420000, "2793.70000000", "2798.29000000", "2791.94000000", "2796.43000000", "585.89430000", 1749597479999, "1637498.99915900", 4589, "375.70920000", "1050118.27842100", "0"], [1749597480000, "2796.42000000", "2798.70000000", "2794.40000000", "2795.50000000", "2048.53920000", 1749597539999, "5728990.43244600", 5444, "1420.07540000", "3971953.25358600", "0"], [1749597540000, "2795.51000000", "2796.99000000", "2794.71000000", "2794.71000000", "241.71560000", 1749597599999, "675800.83931900", 3664, "118.66550000", "331778.20430200", "0"], [1749597600000, "2794.70000000", "2795.32000000", "2791.64000000", "2791.65000000", "410.88980000", 1749597659999, "1147936.04651300", 2493, "102.07610000", "285196.89996300", "0"], [1749597660000, "2791.64000000", "2794.72000000", "2789.86000000", "2793.64000000", "700.02250000", 1749597719999, "1953912.59701600", 4462, "405.48470000", "1131859.43370500", "0"], [1749597720000, "2793.64000000", "2795.79000000", "2793.34000000", "2794.20000000", "348.49330000", 1749597779999, "973839.70147300", 4246, "101.44260000", "283480.62518000", "0"], [1749597780000, "2794.20000000", "2796.24000000", "2793.28000000", "2793.28000000", "899.03750000", 1749597839999, "2512769.13889500", 3729, "185.72550000", "519072.28943900", "0"], [1749597840000, "2793.27000000", "2794.49000000", "2792.14000000", "2793.99000000", "199.04930000", 1749597899999, "555976.03227200", 2918, "142.43680000", "397835.92967800", "0"], [1749597900000, "2794.00000000", "2799.80000000", "2794.00000000", "2799.73000000", "721.64800000", 1749597959999, "2019536.77499400", 4450, "585.55120000", "1638666.50224900", "0"], [1749597960000, "2799.74000000", "2800.00000000", "2798.52000000", "2799.22000000", "343.46160000", 1749598019999, "961415.70058000", 2351, "245.87220000", "688230.92279500", "0"], [1749598020000, "2799.21000000", "2799.80000000", "2798.44000000", "2799.49000000", "448.20730000", 1749598079999, "1254540.80280000", 2046, "182.44640000", "510645.24600400", "0"], [1749598080000, "2799.50000000", "2801.28000000", "2798.51000000", "2798.51000000", "376.09650000", 1749598139999, "1053090.44335000", 2286, "196.90010000", "551385.80909300", "0"], [1749598140000, "2798.51000000", "2798.89000000", "2796.90000000", "2798.89000000", "368.76210000", 1749598199999, "1031825.86267100", 2378, "98.57680000", "275827.96973600", "0"], [1749598200000, "2798.90000000", "2800.46000000", "2798.32000000", "2800.00000000", "711.06220000", 1749598259999, "1990533.48053400", 3568, "234.95330000", "657728.59168000", "0"], [1749598260000, "2800.00000000", "2802.69000000", "2799.80000000", "2801.34000000", "473.51160000", 1749598319999, "1326257.46728500", 3415, "321.64850000", "900846.19305000", "0"], [1749598320000, "2801.34000000", "2803.89000000", "2801.34000000", "2803.61000000", "208.23810000", 1749598379999, "583624.21339600", 2386, "120.85410000", "338722.60896300", "0"], [1749598380000, "2803.60000000", "2803.61000000", "2798.04000000", "2799.42000000", "492.96950000", 1749598439999, "1380150.33871000", 4235, "137.37450000", "384580.39747300", "0"], [1749598440000, "2799.43000000", "2801.40000000", "2799.40000000", "2801.31000000", "245.92630000", 1749598499999, "688726.63591300", 3265, "146.35500000", "409898.95466000", "0"], [1749598500000, "2801.31000000", "2802.65000000", "2800.61000000", "2801.90000000", "532.25490000", 1749598559999, "1491076.11548900", 2666, "340.89620000", "954991.55820900", "0"], [1749598560000, "2801.90000000", "2804.00000000", "2801.65000000", "2801.84000000", "517.97230000", 1749598619999, "1451806.66945600", 3275, "329.74100000", "924221.84127400", "0"], [1749598620000, "2801.85000000", "2802.82000000", "2801.85000000", "2802.40000000", "319.08830000", 1749598679999, "894218.22330000", 1784, "184.75070000", "517717.64843800", "0"], [1749598680000, "2802.40000000", "2804.90000000", "2802.22000000", "2803.50000000", "387.29570000", 1749598739999, "1085864.29671500", 3105, "206.23480000", "578210.73517200", "0"], [1749598740000, "2803.50000000", "2804.45000000", "2801.50000000", "2804.41000000", "167.27560000", 1749598799999, "468884.94141300", 2260, "92.34320000", "258873.62600200", "0"], [1749598800000, "2804.46000000", "2807.49000000", "2804.29000000", "2806.05000000", "658.34610000", 1749598859999, "1847572.10005500", 3686, "525.95030000", "1475975.82853800", "0"], [1749598860000, "2806.05000000", "2810.84000000", "2805.55000000", "2810.77000000", "874.82790000", 1749598919999, "2457069.82043800", 5152, "489.87210000", "1375907.60560400", "0"], [1749598920000, "2810.77000000", "2811.70000000", "2809.10000000", "2810.51000000", "695.55000000", 1749598979999, "1954767.74524700", 3791, "479.35040000", "1347147.74328100", "0"], [1749598980000, "2810.50000000", "2811.99000000", "2809.00000000", "2810.50000000", "376.16020000", 1749599039999, "1057207.55846900", 2319, "104.76140000", "294443.65990900", "0"], [1749599040000, "2810.50000000", "2813.85000000", "2810.50000000", "2812.90000000", "672.72760000", 1749599099999, "1891903.21331400", 4823, "224.22750000", "630536.96032200", "0"], [1749599100000, "2812.90000000", "2814.58000000", "2812.02000000", "2814.39000000", "292.12230000", 1749599159999, "821838.86978300", 3507, "193.62020000", "544712.80300600", "0"], [1749599160000, "2814.38000000", "2815.44000000", "2809.71000000", "2809.72000000", "555.51130000", 1749599219999, "1562541.25663200", 3241, "106.11830000", "298534.72349400", "0"], [1749599220000, "2809.71000000", "2810.25000000", "2807.90000000", "2810.24000000", "601.68920000", 1749599279999, "1690065.86293300", 2797, "340.99480000", "957724.52054000", "0"], [1749599280000, "2810.24000000", "2810.24000000", "2807.15000000", "2808.01000000", "437.12420000", 1749599339999, "1227480.71848700", 2964, "136.80630000", "384140.39325900", "0"], [1749599340000, "2808.01000000", "2808.86000000", "2806.01000000", "2807.01000000", "264.17070000", 1749599399999, "741624.28051200", 2467, "65.34150000", "183443.37674000", "0"], [1749599400000, "2807.00000000", "2807.99000000", "2806.00000000", "2807.99000000", "336.02450000", 1749599459999, "943112.22833700", 2973, "137.28160000", "385298.95728000", "0"], [1749599460000, "2807.99000000", "2810.22000000", "2806.54000000", "2808.94000000", "423.71020000", 1749599519999, "1189834.64804100", 3615, "201.59640000", "566147.35928700", "0"], [1749599520000, "2808.94000000", "2810.36000000", "2808.09000000", "2808.21000000", "156.22620000", 1749599579999, "438839.94605200", 2681, "80.00060000", "224706.37662400", "0"], [1749599580000, "2808.21000000", "2808.90000000", "2807.31000000", "2807.55000000", "260.79900000", 1749599639999, "732288.57433800", 2196, "86.74350000", "243554.29763000", "0"], [1749599640000, "2807.51000000", "2808.23000000", "2806.78000000", "2807.70000000", "297.39530000", 1749599699999, "834914.33495200", 1738, "94.51220000", "265362.67426300", "0"], [1749599700000, "2807.71000000", "2813.91000000", "2807.70000000", "2812.41000000", "385.82080000", 1749599759999, "1084647.19741800", 3412, "298.83690000", "840040.93111500", "0"], [1749599760000, "2812.40000000", "2813.12000000", "2811.63000000", "2811.77000000", "289.36140000", 1749599819999, "813815.05975600", 2144, "204.37230000", "574793.94931800", "0"], [1749599820000, "2811.78000000", "2814.15000000", "2811.78000000", "2813.17000000", "246.14700000", 1749599879999, "692303.51622200", 2008, "173.24220000", "487224.21841100", "0"], [1749599880000, "2813.16000000", "2814.07000000", "2812.22000000", "2814.06000000", "342.70310000", 1749599939999, "964130.16321600", 1956, "224.72670000", "632192.34376800", "0"], [1749599940000, "2814.07000000", "2816.83000000", "2812.99000000", "2816.40000000", "625.08170000", 1749599999999, "1759590.03129200", 2908, "401.73370000", "1130847.87030900", "0"], [1749600000000, "2816.41000000", "2816.84000000", "2811.21000000", "2813.57000000", "1174.02230000", 1749600059999, "3303650.08145200", 6439, "421.10100000", "1184818.57190300", "0"], [1749600060000, "2813.57000000", "2816.20000000", "2812.60000000", "2813.04000000", "403.12150000", 1749600119999, "1134467.85408600", 4240, "187.42960000", "527504.08651300", "0"], [1749600120000, "2813.03000000", "2816.42000000", "2812.13000000", "2815.66000000", "572.14200000", 1749600179999, "1610413.51266400", 4377, "403.99140000", "1137123.90942900", "0"], [1749600180000, "2815.66000000", "2819.50000000", "2814.30000000", "2819.32000000", "763.81020000", 1749600239999, "2151438.86729100", 5033, "446.16370000", "1256721.97061900", "0"], [1749600240000, "2819.32000000", "2821.17000000", "2817.35000000", "2819.99000000", "823.77850000", 1749600299999, "2322709.91564600", 5610, "495.45840000", "1397067.96899800", "0"], [1749600300000, "2819.98000000", "2822.62000000", "2818.70000000", "2818.71000000", "932.94500000", 1749600359999, "2632289.50858600", 7744, "435.86850000", "1229876.21532500", "0"], [1749600360000, "2818.71000000", "2828.00000000", "2818.20000000", "2827.53000000", "1888.18780000", 1749600419999, "5333135.29400000", 9815, "1041.33340000", "2941223.79758500", "0"], [1749600420000, "2827.53000000", "2827.53000000", "2821.10000000", "2821.81000000", "590.30680000", 1749600479999, "1667135.46857700", 6303, "232.41920000", "656536.98718800", "0"], [1749600480000, "2821.80000000", "2827.82000000", "2820.23000000", "2827.79000000", "425.02240000", 1749600539999, "1200423.70128000", 5978, "206.91800000", "584547.54280200", "0"], [1749600540000, "2827.79000000", "2829.42000000", "2819.99000000", "2819.99000000", "1043.26810000", 1749600599999, "2948404.86457800", 6914, "580.04830000", "1640268.45624000", "0"], [1749600600000, "2820.00000000", "2828.50000000", "2818.03000000", "2828.01000000", "922.78470000", 1749600659999, "2603675.38392400", 7574, "391.70500000", "1105570.92851400", "0"], [1749600660000, "2828.01000000", "2828.01000000", "2823.48000000", "2825.81000000", "392.98760000", 1749600719999, "1110148.96780400", 4760, "172.03430000", "485913.72751500", "0"], [1749600720000, "2825.81000000", "2827.86000000", "2820.00000000", "2822.20000000", "1021.99630000", 1749600779999, "2886230.25275800", 8141, "371.21860000", "1048378.47654700", "0"], [1749600780000, "2822.20000000", "2823.80000000", "2818.61000000", "2822.48000000", "818.83920000", 1749600839999, "2310359.27689000", 5881, "373.13070000", "1052856.53997200", "0"], [1749600840000, "2822.48000000", "2822.48000000", "2820.60000000", "2821.39000000", "414.32590000", 1749600899999, "1168997.00569000", 3284, "160.42070000", "452603.01931300", "0"], [1749600900000, "2821.40000000", "2827.92000000", "2821.40000000", "2825.71000000", "776.09160000", 1749600959999, "2192662.73352500", 7168, "432.22970000", "1220957.76752700", "0"], [1749600960000, "2825.70000000", "2832.31000000", "2822.26000000", "2828.80000000", "1830.41250000", 1749601019999, "5177350.37122300", 10008, "1306.48400000", "3695890.97112600", "0"], [1749601020000, "2828.79000000", "2834.86000000", "2828.79000000", "2831.49000000", "1077.92800000", 1749601079999, "3053561.61699500", 8146, "722.86220000", "2047690.92790800", "0"], [1749601080000, "2831.49000000", "2831.50000000", "2821.60000000", "2822.80000000", "616.63540000", 1749601139999, "1742059.72405800", 7430, "164.48420000", "464527.14564300", "0"], [1749601140000, "2822.79000000", "2823.86000000", "2818.01000000", "2818.01000000", "817.69860000", 1749601199999, "2306281.14537500", 5790, "195.55270000", "551548.76255300", "0"], [1749601200000, "2818.00000000", "2818.00000000", "2813.50000000", "2813.51000000", "726.50730000", 1749601259999, "2046002.00581200", 8167, "213.00860000", "599845.67352700", "0"], [1749601260000, "2813.51000000", "2816.93000000", "2811.69000000", "2813.21000000", "1036.87240000", 1749601319999, "2917983.16618800", 5926, "583.76490000", "1642815.78366400", "0"], [1749601320000, "2813.21000000", "2814.16000000", "2809.11000000", "2810.29000000", "927.26500000", 1749601379999, "2606521.37763800", 7343, "381.04520000", "1070946.55867200", "0"], [1749601380000, "2810.29000000", "2811.79000000", "2807.68000000", "2811.79000000", "825.20960000", 1749601439999, "2318287.09201500", 4596, "276.08880000", "775680.55392300", "0"], [1749601440000, "2811.80000000", "2813.70000000", "2808.50000000", "2809.31000000", "765.00710000", 1749601499999, "2149738.57793100", 5141, "279.94330000", "786654.44976000", "0"], [1749601500000, "2809.31000000", "2809.92000000", "2804.15000000", "2806.01000000", "1743.55190000", 1749601559999, "4892911.72038900", 5315, "363.76600000", "1021025.63292700", "0"], [1749601560000, "2806.02000000", "2808.83000000", "2803.81000000", "2808.83000000", "876.38210000", 1749601619999, "2458271.41261900", 5158, "175.42570000", "492225.52363800", "0"], [1749601620000, "2808.84000000", "2812.97000000", "2808.84000000", "2811.61000000", "467.02570000", 1749601679999, "1313158.99484800", 4156, "177.64830000", "499440.41652200", "0"], [1749601680000, "2811.60000000", "2811.68000000", "2807.50000000", "2808.10000000", "381.40270000", 1749601739999, "1071474.71401400", 4492, "133.40840000", "374807.19696300", "0"], [1749601740000, "2808.10000000", "2809.16000000", "2804.52000000", "2805.78000000", "311.23550000", 1749601799999, "873627.71375300", 3563, "145.94330000", "409626.63080800", "0"], [1749601800000, "2805.77000000", "2806.20000000", "2803.02000000", "2803.03000000", "478.53760000", 1749601859999, "1341952.71717000", 3769, "143.07470000", "401233.92745000", "0"], [1749601860000, "2803.02000000", "2804.84000000", "2802.28000000", "2804.01000000", "542.08280000", 1749601919999, "1519712.38114900", 3337, "206.99500000", "580327.89001100", "0"], [1749601920000, "2804.01000000", "2805.77000000", "2803.82000000", "2804.00000000", "741.44160000", 1749601979999, "2079291.72381600", 2907, "85.45280000", "239669.54782700", "0"], [1749601980000, "2804.00000000", "2804.01000000", "2799.27000000", "2800.61000000", "1812.68180000", 1749602039999, "5077775.74299100", 5764, "196.74810000", "551100.95294200", "0"], [1749602040000, "2800.61000000", "2805.84000000", "2799.90000000", "2802.52000000", "924.98800000", 1749602099999, "2593188.97348400", 5162, "495.94030000", "1390306.96426400", "0"], [1749602100000, "2802.52000000", "2808.79000000", "2802.14000000", "2808.43000000", "373.23370000", 1749602159999, "1047318.51855700", 3395, "264.01300000", "740872.54761400", "0"], [1749602160000, "2808.44000000", "2813.39000000", "2808.43000000", "2811.08000000", "341.75540000", 1749602219999, "960672.09336400", 3313, "250.11440000", "703011.93660800", "0"], [1749602220000, "2811.09000000", "2811.18000000", "2808.58000000", "2809.19000000", "200.61760000", 1749602279999, "563687.63937300", 2433, "94.95100000", "266808.72865100", "0"], [1749602280000, "2809.18000000", "2809.19000000", "2800.00000000", "2800.19000000", "820.85550000", 1749602339999, "2302110.22358100", 4201, "160.22890000", "449296.69550900", "0"], [1749602340000, "2800.19000000", "2802.54000000", "2796.73000000", "2801.69000000", "732.88540000", 1749602399999, "2051907.13639100", 4547, "296.07360000", "828819.80590200", "0"], [1749602400000, "2801.69000000", "2802.06000000", "2800.52000000", "2800.84000000", "293.97560000", 1749602459999, "823484.53169300", 3511, "144.49170000", "404732.64634800", "0"], [1749602460000, "2800.83000000", "2801.00000000", "2796.66000000", "2799.19000000", "466.33130000", 1749602519999, "1305112.91785000", 3852, "46.09650000", "129010.43706400", "0"], [1749602520000, "2799.20000000", "2799.59000000", "2796.05000000", "2796.43000000", "366.58760000", 1749602579999, "1025473.73873300", 3400, "84.89270000", "237457.82578400", "0"], [1749602580000, "2796.44000000", "2799.30000000", "2795.80000000", "2798.18000000", "412.28300000", 1749602639999, "1153295.37930500", 3158, "186.47200000", "521595.91376800", "0"], [1749602640000, "2798.18000000", "2800.52000000", "2798.12000000", "2798.27000000", "244.26230000", 1749602699999, "683792.35854600", 3357, "140.30830000", "392783.53230300", "0"], [1749602700000, "2798.27000000", "2799.03000000", "2796.28000000", "2797.26000000", "282.78870000", 1749602759999, "791145.01190700", 3963, "118.36740000", "331122.05291000", "0"], [1749602760000, "2797.27000000", "2799.74000000", "2796.28000000", "2798.45000000", "539.54230000", 1749602819999, "1509568.38572000", 3112, "357.08070000", "999162.54673000", "0"], [1749602820000, "2798.44000000", "2804.82000000", "2798.44000000", "2804.40000000", "353.29140000", 1749602879999, "990097.91068900", 2967, "318.29180000", "892031.01617500", "0"], [1749602880000, "2804.41000000", "2805.80000000", "2803.01000000", "2805.79000000", "189.89180000", 1749602939999, "532465.27984800", 2705, "122.39430000", "343223.56195100", "0"], [1749602940000, "2805.79000000", "2806.49000000", "2804.52000000", "2805.74000000", "191.23580000", 1749602999999, "536522.22779200", 2560, "98.09190000", "275194.20490900", "0"], [1749603000000, "2805.75000000", "2807.60000000", "2805.05000000", "2805.07000000", "243.91690000", 1749603059999, "684388.72494600", 2853, "88.97300000", "249656.37710000", "0"], [1749603060000, "2805.07000000", "2805.07000000", "2798.20000000", "2798.20000000", "347.10900000", 1749603119999, "972443.33351600", 3199, "103.12100000", "288880.56273700", "0"], [1749603120000, "2798.20000000", "2798.99000000", "2795.80000000", "2797.61000000", "1032.59040000", 1749603179999, "2888417.58158600", 3676, "215.58420000", "602983.19172700", "0"], [1749603180000, "2797.61000000", "2797.99000000", "2795.60000000", "2797.61000000", "305.55510000", 1749603239999, "854600.61314000", 3452, "165.13720000", "461901.20525700", "0"], [1749603240000, "2797.61000000", "2798.50000000", "2796.71000000", "2797.78000000", "226.76650000", 1749603299999, "634430.41013000", 2501, "86.42000000", "241780.79671000", "0"], [1749603300000, "2797.79000000", "2797.99000000", "2796.48000000", "2797.39000000", "170.26690000", 1749603359999, "476266.40384500", 2236, "79.55540000", "222510.42896400", "0"], [1749603360000, "2797.39000000", "2797.39000000", "2796.20000000", "2796.80000000", "227.47310000", 1749603419999, "636162.89465700", 1999, "116.47560000", "325719.48326400", "0"], [1749603420000, "2796.80000000", "2796.80000000", "2793.30000000", "2793.58000000", "1162.69380000", 1749603479999, "3248946.89561100", 3536, "75.86380000", "211981.20164900", "0"], [1749603480000, "2793.58000000", "2795.40000000", "2792.28000000", "2795.27000000", "513.82840000", 1749603539999, "1435457.15945400", 2949, "178.28770000", "498088.35126900", "0"], [1749603540000, "2795.28000000", "2795.48000000", "2794.37000000", "2795.30000000", "194.14970000", 1749603599999, "542620.94212100", 1658, "114.39920000", "319708.62220800", "0"], [1749603600000, "2795.30000000", "2798.68000000", "2793.99000000", "2797.99000000", "524.86280000", 1749603659999, "1467991.10184700", 3399, "315.26570000", "881751.97981100", "0"], [1749603660000, "2798.00000000", "2799.17000000", "2794.53000000", "2794.97000000", "383.64540000", 1749603719999, "1072931.90020200", 3688, "182.57710000", "510529.43104800", "0"], [1749603720000, "2794.97000000", "2797.84000000", "2793.85000000", "2797.15000000", "879.71030000", 1749603779999, "2459386.36272800", 3932, "604.20470000", "1689330.90204400", "0"], [1749603780000, "2797.14000000", "2797.29000000", "2792.94000000", "2794.29000000", "453.16690000", 1749603839999, "1266875.68919300", 3580, "99.02440000", "276812.69960700", "0"], [1749603840000, "2794.30000000", "2795.41000000", "2794.00000000", "2795.39000000", "155.84910000", 1749603899999, "435573.33811100", 1917, "77.37890000", "216250.58313900", "0"], [1749603900000, "2795.39000000", "2795.40000000", "2791.50000000", "2792.35000000", "420.27460000", 1749603959999, "1173748.50469500", 3914, "90.40310000", "252458.04356800", "0"], [1749603960000, "2792.36000000", "2793.39000000", "2791.00000000", "2793.02000000", "473.77230000", 1749604019999, "1322846.69545200", 3186, "137.28690000", "383313.07465900", "0"], [1749604020000, "2793.00000000", "2793.00000000", "2790.45000000", "2790.46000000", "613.65280000", 1749604079999, "1712985.12193100", 4540, "291.67500000", "814195.88630000", "0"], [1749604080000, "2790.45000000", "2790.60000000", "2787.10000000", "2787.80000000", "1714.08010000", 1749604139999, "4779806.06409100", 6495, "364.15360000", "1015419.61823800", "0"], [1749604140000, "2787.79000000", "2790.10000000", "2783.92000000", "2786.40000000", "1370.42250000", 1749604199999, "3818548.93014200", 7234, "549.16710000", "1530366.71788400", "0"], [1749604200000, "2786.39000000", "2791.07000000", "2785.44000000", "2788.00000000", "506.40370000", 1749604259999, "1412657.44304000", 3789, "285.48460000", "796418.41877200", "0"], [1749604260000, "2788.01000000", "2790.80000000", "2788.01000000", "2788.80000000", "295.58960000", 1749604319999, "824612.75399300", 3345, "169.74640000", "473538.63727400", "0"], [1749604320000, "2788.80000000", "2790.92000000", "2786.41000000", "2790.72000000", "261.78400000", 1749604379999, "729995.86036200", 4047, "97.95270000", "273118.38064800", "0"], [1749604380000, "2790.71000000", "2794.00000000", "2790.71000000", "2791.03000000", "416.76240000", 1749604439999, "1163743.26074600", 3703, "252.79960000", "705857.23989900", "0"], [1749604440000, "2791.00000000", "2794.71000000", "2790.60000000", "2794.51000000", "335.05090000", 1749604499999, "935699.41662700", 1978, "299.59420000", "836666.59236800", "0"], [1749604500000, "2794.50000000", "2795.48000000", "2791.20000000", "2791.71000000", "340.60380000", 1749604559999, "951513.72561400", 3623, "207.34700000", "579333.24514900", "0"], [1749604560000, "2791.71000000", "2791.99000000", "2788.24000000", "2788.79000000", "492.95770000", 1749604619999, "1375342.96506200", 2721, "116.35020000", "324625.42119200", "0"], [1749604620000, "2788.80000000", "2789.32000000", "2785.41000000", "2785.49000000", "195.21890000", 1749604679999, "544098.12652600", 2963, "78.17120000", "217845.29079900", "0"], [1749604680000, "2785.48000000", "2787.41000000", "2784.51000000", "2786.63000000", "127.47490000", 1749604739999, "355181.24213400", 2935, "41.54560000", "115754.02871700", "0"], [1749604740000, "2786.63000000", "2788.85000000", "2786.63000000", "2788.62000000", "263.10750000", 1749604799999, "733650.52150400", 2154, "143.72820000", "400791.25695200", "0"], [1749604800000, "2788.62000000", "2788.62000000", "2786.09000000", "2787.21000000", "176.83600000", 1749604859999, "492923.59939500", 2538, "62.75230000", "174897.02141900", "0"], [1749604860000, "2787.20000000", "2788.10000000", "2785.81000000", "2786.10000000", "184.68920000", 1749604919999, "514705.28101200", 2645, "73.15670000", "203888.20310100", "0"], [1749604920000, "2786.10000000", "2786.90000000", "2784.29000000", "2785.32000000", "434.64220000", 1749604979999, "1210574.01174900", 2896, "144.05720000", "401218.50436800", "0"], [1749604980000, "2785.32000000", "2786.19000000", "2784.63000000", "2785.69000000", "342.27640000", 1749605039999, "953402.53061000", 2656, "152.78920000", "425585.08770400", "0"], [1749605040000, "2785.70000000", "2785.70000000", "2782.96000000", "2784.81000000", "1008.85290000", 1749605099999, "2808411.19302700", 3181, "640.71330000", "1783554.21286600", "0"], [1749605100000, "2784.81000000", "2787.63000000", "2784.50000000", "2787.62000000", "453.07430000", 1749605159999, "1262391.45023200", 2897, "269.08340000", "749744.81874300", "0"], [1749605160000, "2787.62000000", "2787.83000000", "2786.04000000", "2786.05000000", "190.30350000", 1749605219999, "530412.59281000", 2375, "85.21570000", "237541.03478400", "0"], [1749605220000, "2786.04000000", "2788.10000000", "2783.34000000", "2785.62000000", "357.65800000", 1749605279999, "996354.72273100", 4370, "134.47110000", "374572.84268000", "0"], [1749605280000, "2785.63000000", "2789.20000000", "2785.00000000", "2789.17000000", "95.77690000", 1749605339999, "266920.46567200", 2176, "52.50610000", "146353.91428000", "0"], [1749605340000, "2789.17000000", "2791.04000000", "2788.45000000", "2788.61000000", "313.97750000", 1749605399999, "875750.01695900", 2302, "182.12460000", "507975.63672300", "0"], [1749605400000, "2788.60000000", "2788.60000000", "2784.61000000", "2784.61000000", "329.97530000", 1749605459999, "919613.73446100", 3538, "133.67780000", "372519.96666000", "0"], [1749605460000, "2784.61000000", "2785.81000000", "2783.04000000", "2785.81000000", "185.96020000", 1749605519999, "517766.97287400", 2950, "76.20630000", "212205.14419500", "0"], [1749605520000, "2785.82000000", "2787.96000000", "2784.30000000", "2786.29000000", "503.48420000", 1749605579999, "1402761.73852700", 3234, "350.39540000", "976222.73238300", "0"], [1749605580000, "2786.28000000", "2789.45000000", "2785.49000000", "2787.58000000", "313.81470000", 1749605639999, "874790.27841500", 3810, "190.78070000", "531793.62378000", "0"], [1749605640000, "2787.59000000", "2787.79000000", "2782.70000000", "2783.51000000", "908.25900000", 1749605699999, "2528404.41528300", 3716, "229.86750000", "639786.69457100", "0"], [1749605700000, "2783.51000000", "2784.29000000", "2782.41000000", "2783.59000000", "356.22370000", 1749605759999, "991379.55827600", 2558, "155.13280000", "431749.41622100", "0"], [1749605760000, "2783.59000000", "2784.99000000", "2781.90000000", "2783.41000000", "446.18680000", 1749605819999, "1241824.37716800", 3245, "292.05250000", "812830.37630100", "0"], [1749605820000, "2783.41000000", "2784.98000000", "2782.62000000", "2784.01000000", "281.48760000", 1749605879999, "783594.93155700", 2152, "176.87080000", "492341.27425300", "0"], [1749605880000, "2784.00000000", "2784.01000000", "2781.65000000", "2781.66000000", "435.72040000", 1749605939999, "1212446.32866400", 1837, "75.12470000", "209022.83370500", "0"], [1749605940000, "2781.66000000", "2785.43000000", "2781.66000000", "2784.09000000", "240.00480000", 1749605999999, "668196.46299800", 2252, "167.82180000", "467216.03142200", "0"], [1749606000000, "2784.09000000", "2786.39000000", "2782.90000000", "2785.20000000", "284.82770000", 1749606059999, "793183.92365800", 2242, "210.54990000", "586288.19913600", "0"], [1749606060000, "2785.20000000", "2786.34000000", "2784.20000000", "2784.20000000", "183.42190000", 1749606119999, "510883.82147000", 1662, "75.48220000", "210223.01760300", "0"], [1749606120000, "2784.21000000", "2784.60000000", "2781.54000000", "2782.00000000", "301.01540000", 1749606179999, "837729.34039800", 2697, "150.43040000", "418716.36911300", "0"], [1749606180000, "2782.00000000", "2783.86000000", "2778.28000000", "2783.00000000", "1883.69000000", 1749606239999, "5238248.65091400", 5871, "276.18900000", "768111.03385700", "0"], [1749606240000, "2782.99000000", "2785.00000000", "2780.60000000", "2784.70000000", "342.64640000", 1749606299999, "953293.80109100", 2937, "160.42370000", "446405.35929100", "0"], [1749606300000, "2784.71000000", "2785.92000000", "2780.10000000", "2781.07000000", "504.79040000", 1749606359999, "1404883.72728000", 3411, "131.10440000", "364797.40816900", "0"], [1749606360000, "2781.06000000", "2781.90000000", "2780.31000000", "2781.84000000", "162.13170000", 1749606419999, "450909.27224100", 2046, "129.30450000", "359617.35107600", "0"], [1749606420000, "2781.83000000", "2786.32000000", "2781.31000000", "2785.75000000", "509.96580000", 1749606479999, "1420080.57320500", 3264, "317.42510000", "883956.63181500", "0"], [1749606480000, "2785.76000000", "2786.50000000", "2784.90000000", "2784.95000000", "221.75090000", 1749606539999, "617689.21454800", 2257, "91.06300000", "253672.68598500", "0"], [1749606540000, "2784.96000000", "2784.96000000", "2781.56000000", "2781.80000000", "762.16830000", 1749606599999, "2121440.55068600", 3130, "151.32770000", "421178.27973300", "0"], [1749606600000, "2781.79000000", "2784.40000000", "2780.96000000", "2784.29000000", "181.14470000", 1749606659999, "504082.30067200", 2438, "105.57870000", "293782.40440000", "0"], [1749606660000, "2784.29000000", "2784.29000000", "2781.40000000", "2781.40000000", "197.22010000", 1749606719999, "548882.99231100", 2005, "75.06830000", "208928.42863300", "0"], [1749606720000, "2781.41000000", "2784.08000000", "2779.63000000", "2784.08000000", "560.95000000", 1749606779999, "1560375.49447700", 3555, "391.79290000", "1089878.36736700", "0"], [1749606780000, "2784.07000000", "2784.59000000", "2782.05000000", "2783.42000000", "655.41970000", 1749606839999, "1823890.49768500", 2496, "473.62000000", "1317836.15513800", "0"], [1749606840000, "2783.41000000", "2784.79000000", "2782.00000000", "2782.00000000", "360.71160000", 1749606899999, "1004202.48691800", 2800, "99.23990000", "276273.79124600", "0"], [1749606900000, "2782.00000000", "2782.42000000", "2780.45000000", "2781.09000000", "344.82310000", 1749606959999, "959064.24131100", 2039, "165.38710000", "459994.76568900", "0"], [1749606960000, "2781.10000000", "2782.60000000", "2781.01000000", "2781.83000000", "257.14030000", 1749607019999, "715316.98459700", 1979, "105.22200000", "292684.47372800", "0"], [1749607020000, "2781.82000000", "2781.83000000", "2781.00000000", "2781.25000000", "74.15320000", 1749607079999, "206247.17740000", 713, "15.30470000", "42567.82329700", "0"], [1749607080000, "2781.25000000", "2784.23000000", "2781.25000000", "2784.23000000", "193.78990000", 1749607139999, "539226.65445200", 1598, "88.70370000", "246842.38153600", "0"], [1749607140000, "2784.22000000", "2785.89000000", "2784.21000000", "2784.70000000", "438.57190000", 1749607199999, "1221361.13125100", 1390, "219.64810000", "611691.08007100", "0"], [1749607200000, "2784.70000000", "2790.00000000", "2784.70000000", "2788.49000000", "422.25330000", 1749607259999, "1177138.47583700", 3250, "249.15390000", "694505.15039200", "0"], [1749607260000, "2788.50000000", "2789.50000000", "2788.50000000", "2788.78000000", "217.90560000", 1749607319999, "607745.12081900", 1087, "134.59140000", "375357.41312900", "0"], [1749607320000, "2788.77000000", "2789.44000000", "2787.67000000", "2789.44000000", "215.05460000", 1749607379999, "599636.85887500", 1485, "154.56040000", "430944.39734000", "0"], [1749607380000, "2789.44000000", "2790.05000000", "2787.87000000", "2787.93000000", "353.25680000", 1749607439999, "985415.67126000", 1291, "195.81800000", "546305.22507500", "0"], [1749607440000, "2787.93000000", "2789.80000000", "2787.58000000", "2788.14000000", "219.81330000", 1749607499999, "612978.72322400", 1866, "58.60040000", "163421.20570700", "0"], [1749607500000, "2788.15000000", "2789.20000000", "2787.44000000", "2787.44000000", "295.83820000", 1749607559999, "824906.04876400", 2336, "94.91110000", "264630.94725300", "0"], [1749607560000, "2787.44000000", "2792.50000000", "2787.44000000", "2792.45000000", "243.74620000", 1749607619999, "680354.41241600", 2749, "148.72140000", "415092.05709100", "0"], [1749607620000, "2792.45000000", "2794.30000000", "2792.30000000", "2792.82000000", "187.09750000", 1749607679999, "522642.70877500", 2606, "114.34980000", "319416.98133500", "0"], [1749607680000, "2792.82000000", "2803.30000000", "2792.69000000", "2801.56000000", "1644.09720000", 1749607739999, "4601796.12753800", 6518, "1238.69130000", "3466576.17128500", "0"], [1749607740000, "2801.55000000", "2801.56000000", "2800.00000000", "2800.01000000", "355.91730000", 1749607799999, "996934.22205600", 1992, "193.07650000", "540840.63312600", "0"], [1749607800000, "2800.01000000", "2800.01000000", "2797.18000000", "2798.31000000", "232.80390000", 1749607859999, "651474.42500700", 2072, "127.19930000", "355936.43165100", "0"], [1749607860000, "2798.30000000", "2798.31000000", "2793.15000000", "2793.15000000", "570.79980000", 1749607919999, "1596370.64134600", 2898, "128.71720000", "359907.01274700", "0"], [1749607920000, "2793.15000000", "2793.87000000", "2792.78000000", "2793.21000000", "213.95620000", 1749607979999, "597681.76388100", 1234, "99.73550000", "278590.94570500", "0"], [1749607980000, "2793.21000000", "2793.21000000", "2790.90000000", "2791.21000000", "134.17460000", 1749608039999, "374551.23048300", 1462, "46.26250000", "129128.51304900", "0"], [1749608040000, "2791.21000000", "2791.21000000", "2787.38000000", "2790.39000000", "496.67320000", 1749608099999, "1385313.30496400", 3597, "175.22890000", "488685.08074500", "0"], [1749608100000, "2790.40000000", "2793.30000000", "2789.34000000", "2791.61000000", "319.99100000", 1749608159999, "893155.54280500", 3083, "197.35670000", "550805.89573900", "0"], [1749608160000, "2791.60000000", "2791.99000000", "2789.09000000", "2789.09000000", "300.31100000", 1749608219999, "838160.93694900", 2583, "96.24250000", "268603.78955700", "0"], [1749608220000, "2789.09000000", "2789.10000000", "2786.18000000", "2786.20000000", "332.49530000", 1749608279999, "926839.54909000", 3696, "124.38910000", "346745.58459900", "0"], [1749608280000, "2786.20000000", "2786.20000000", "2782.60000000", "2785.29000000", "665.71290000", 1749608339999, "1853705.14313500", 3472, "217.91280000", "606732.59166400", "0"], [1749608340000, "2785.29000000", "2786.59000000", "2784.35000000", "2786.59000000", "266.17550000", 1749608399999, "741408.02570700", 1707, "139.73020000", "389273.53154400", "0"], [1749608400000, "2786.59000000", "2786.97000000", "2784.80000000", "2784.81000000", "364.65270000", 1749608459999, "1015973.27364200", 1912, "84.32040000", "234894.09015200", "0"], [1749608460000, "2784.81000000", "2784.82000000", "2782.61000000", "2783.57000000", "293.98700000", 1749608519999, "818377.17900500", 2894, "142.36420000", "396265.39689900", "0"], [1749608520000, "2783.57000000", "2783.57000000", "2779.69000000", "2782.20000000", "1677.99330000", 1749608579999, "4667206.46192200", 4299, "194.20290000", "540214.62829700", "0"], [1749608580000, "2782.17000000", "2782.17000000", "2780.12000000", "2781.99000000", "421.63700000", 1749608639999, "1172471.72968700", 1920, "176.86550000", "491840.83330200", "0"], [1749608640000, "2782.00000000", "2783.94000000", "2782.00000000", "2782.08000000", "145.24070000", 1749608699999, "404213.02298700", 1628, "59.52180000", "165650.48969700", "0"], [1749608700000, "2782.08000000", "2782.94000000", "2781.11000000", "2782.93000000", "145.14200000", 1749608759999, "403786.79756900", 1208, "47.93440000", "133339.36073900", "0"], [1749608760000, "2782.94000000", "2785.30000000", "2782.94000000", "2783.80000000", "149.71460000", 1749608819999, "416848.77432100", 1452, "54.78590000", "152523.32678700", "0"], [1749608820000, "2783.80000000", "2783.80000000", "2783.10000000", "2783.69000000", "143.98120000", 1749608879999, "400761.88452000", 1189, "92.91430000", "258615.93081600", "0"], [1749608880000, "2783.68000000", "2783.99000000", "2783.38000000", "2783.72000000", "132.27500000", 1749608939999, "368224.19022100", 764, "107.07930000", "298084.91830600", "0"], [1749608940000, "2783.72000000", "2783.97000000", "2781.71000000", "2782.80000000", "397.18920000", 1749608999999, "1105256.11162100", 1762, "117.43130000", "326749.78472000", "0"], [1749609000000, "2782.80000000", "2782.80000000", "2781.40000000", "2781.41000000", "166.44520000", 1749609059999, "463066.62092300", 1762, "51.28390000", "142662.01203500", "0"], [1749609060000, "2781.41000000", "2781.41000000", "2779.20000000", "2779.21000000", "668.10360000", 1749609119999, "1857568.38140700", 1727, "70.81600000", "196897.60378100", "0"], [1749609120000, "2779.20000000", "2779.50000000", "2777.59000000", "2779.49000000", "373.84530000", 1749609179999, "1038780.80804000", 2856, "160.93260000", "447153.52035300", "0"], [1749609180000, "2779.50000000", "2781.80000000", "2778.02000000", "2780.80000000", "342.12000000", 1749609239999, "951129.46281700", 2241, "220.38390000", "612629.32299100", "0"], [1749609240000, "2780.81000000", "2782.42000000", "2780.80000000", "2781.01000000", "114.93950000", 1749609299999, "319722.50823300", 1439, "65.40960000", "181934.21423600", "0"], [1749609300000, "2781.01000000", "2782.13000000", "2779.14000000", "2779.15000000", "124.45040000", 1749609359999, "346067.38525500", 2283, "57.69280000", "160430.62471200", "0"], [1749609360000, "2779.15000000", "2780.33000000", "2778.90000000", "2779.71000000", "150.69880000", 1749609419999, "418931.44457300", 1756, "44.63610000", "124074.38003300", "0"], [1749609420000, "2779.70000000", "2782.98000000", "2779.13000000", "2782.98000000", "169.14840000", 1749609479999, "470353.77461300", 2462, "127.76940000", "355316.08974100", "0"], [1749609480000, "2782.99000000", "2785.21000000", "2782.99000000", "2784.06000000", "274.36310000", 1749609539999, "763852.16975400", 1901, "189.15940000", "526658.26341800", "0"], [1749609540000, "2784.06000000", "2784.07000000", "2781.72000000", "2782.49000000", "144.64440000", 1749609599999, "402490.80784600", 2235, "50.02960000", "139215.19613400", "0"], [1749609600000, "2782.50000000", "2783.68000000", "2782.05000000", "2783.68000000", "125.51630000", 1749609659999, "349261.86070400", 1843, "85.11450000", "236837.41868700", "0"], [1749609660000, "2783.68000000", "2784.79000000", "2783.30000000", "2784.72000000", "105.73210000", 1749609719999, "294389.64290900", 1332, "91.36810000", "254399.18665900", "0"], [1749609720000, "2784.72000000", "2785.50000000", "2782.21000000", "2783.18000000", "623.49360000", 1749609779999, "1735781.90549000", 3118, "357.36510000", "994848.05096500", "0"], [1749609780000, "2783.18000000", "2783.50000000", "2782.00000000", "2782.71000000", "176.80450000", 1749609839999, "491976.19084300", 1370, "106.87970000", "297381.70370700", "0"], [1749609840000, "2782.71000000", "2783.37000000", "2780.50000000", "2780.50000000", "97.24400000", 1749609899999, "270563.57110800", 1504, "35.41690000", "98548.32029800", "0"], [1749609900000, "2780.50000000", "2780.50000000", "2778.01000000", "2778.01000000", "554.48260000", 1749609959999, "1540983.07399700", 3014, "167.38390000", "465176.89224300", "0"], [1749609960000, "2778.00000000", "2778.01000000", "2774.84000000", "2775.90000000", "770.86810000", 1749610019999, "2139914.88499300", 4696, "240.00860000", "666182.97045200", "0"], [1749610020000, "2775.90000000", "2778.00000000", "2773.67000000", "2777.50000000", "1163.50660000", 1749610079999, "3229461.72890300", 4107, "479.91840000", "1332188.42022500", "0"], [1749610080000, "2777.49000000", "2780.29000000", "2777.49000000", "2778.41000000", "318.75870000", 1749610139999, "885900.82076600", 2771, "200.86970000", "558261.17929200", "0"], [1749610140000, "2778.40000000", "2779.33000000", "2774.49000000", "2774.63000000", "838.57020000", 1749610199999, "2328989.28991600", 3567, "134.04590000", "372307.32214000", "0"], [1749610200000, "2774.63000000", "2777.10000000", "2774.62000000", "2775.60000000", "317.22300000", 1749610259999, "880570.32551900", 2708, "114.84800000", "318779.51346700", "0"], [1749610260000, "2775.59000000", "2775.90000000", "2771.80000000", "2774.91000000", "550.57170000", 1749610319999, "1526936.20915500", 3129, "238.33830000", "660878.37349200", "0"], [1749610320000, "2774.91000000", "2776.90000000", "2774.88000000", "2776.61000000", "101.37580000", 1749610379999, "281452.49545200", 1150, "38.65510000", "107309.98041000", "0"], [1749610380000, "2776.61000000", "2776.62000000", "2774.69000000", "2775.30000000", "286.00810000", 1749610439999, "793730.94939100", 1416, "40.55120000", "112522.25567700", "0"], [1749610440000, "2775.30000000", "2777.41000000", "2775.30000000", "2777.41000000", "234.73110000", 1749610499999, "651772.97589600", 711, "196.45800000", "545505.47860300", "0"], [1749610500000, "2777.41000000", "2779.24000000", "2777.41000000", "2779.23000000", "95.33540000", 1749610559999, "264854.06891400", 1240, "73.06670000", "202983.81485400", "0"], [1749610560000, "2779.23000000", "2779.30000000", "2778.59000000", "2779.02000000", "396.96990000", 1749610619999, "1103081.53998300", 1056, "330.08870000", "917228.14476800", "0"], [1749610620000, "2779.02000000", "2779.89000000", "2778.10000000", "2779.89000000", "243.81120000", 1749610679999, "677510.11323800", 1354, "92.97960000", "258359.57029100", "0"], [1749610680000, "2779.89000000", "2782.24000000", "2779.88000000", "2781.00000000", "241.25030000", 1749610739999, "670936.23442300", 1224, "190.19100000", "528921.72734300", "0"], [1749610740000, "2781.01000000", "2782.68000000", "2781.01000000", "2781.26000000", "336.35270000", 1749610799999, "935678.84144300", 872, "249.82640000", "694996.39046500", "0"], [1749610800000, "2781.27000000", "2783.00000000", "2780.51000000", "2782.40000000", "206.76200000", 1749610859999, "575231.34228700", 1499, "174.54110000", "485594.45523300", "0"], [1749610860000, "2782.40000000", "2783.39000000", "2781.91000000", "2782.51000000", "98.57100000", 1749610919999, "274291.10559700", 1296, "41.71270000", "116063.54055500", "0"], [1749610920000, "2782.51000000", "2783.74000000", "2782.12000000", "2783.12000000", "117.62850000", 1749610979999, "327362.01187300", 1450, "74.63730000", "207707.21589800", "0"], [1749610980000, "2783.12000000", "2784.00000000", "2782.12000000", "2783.00000000", "86.00020000", 1749611039999, "239358.54853600", 1746, "30.83490000", "85818.08351900", "0"], [1749611040000, "2782.99000000", "2786.53000000", "2782.99000000", "2785.60000000", "270.89940000", 1749611099999, "754619.61607700", 2503, "215.10970000", "599209.10918700", "0"], [1749611100000, "2785.61000000", "2787.12000000", "2785.61000000", "2785.71000000", "374.07670000", 1749611159999, "1042277.71820600", 1853, "255.13100000", "710829.70341500", "0"], [1749611160000, "2785.70000000", "2787.25000000", "2785.69000000", "2786.43000000", "231.35230000", 1749611219999, "644681.49862500", 1351, "204.03400000", "568551.94355400", "0"], [1749611220000, "2786.43000000", "2787.32000000", "2786.19000000", "2786.19000000", "126.56900000", 1749611279999, "352728.53022400", 1560, "47.23900000", "131629.86173900", "0"], [1749611280000, "2786.20000000", "2788.00000000", "2786.19000000", "2787.99000000", "380.70710000", 1749611339999, "1061104.86405600", 1603, "288.10440000", "802967.71125200", "0"], [1749611340000, "2788.00000000", "2790.61000000", "2787.99000000", "2790.01000000", "448.61380000", 1749611399999, "1251676.32957200", 2364, "194.60470000", "542926.70027400", "0"], [1749611400000, "2790.01000000", "2790.60000000", "2788.50000000", "2790.11000000", "200.51880000", 1749611459999, "559407.83193300", 1884, "119.24530000", "332653.32572600", "0"], [1749611460000, "2790.10000000", "2791.05000000", "2788.70000000", "2789.51000000", "175.07320000", 1749611519999, "488429.97967500", 2414, "125.47930000", "350061.13492700", "0"], [1749611520000, "2789.51000000", "2789.51000000", "2788.70000000", "2788.80000000", "265.90980000", 1749611579999, "741595.92775500", 1795, "89.73860000", "250271.69472600", "0"], [1749611580000, "2788.79000000", "2789.15000000", "2788.00000000", "2789.14000000", "433.67670000", 1749611639999, "1209369.38074000", 752, "55.31550000", "154238.04584000", "0"], [1749611640000, "2789.15000000", "2791.00000000", "2789.14000000", "2789.51000000", "201.15740000", 1749611699999, "561179.67323900", 2170, "90.39170000", "252169.21230000", "0"], [1749611700000, "2789.51000000", "2789.90000000", "2787.25000000", "2787.25000000", "212.82720000", 1749611759999, "593520.50130900", 2544, "90.58310000", "252625.45000300", "0"], [1749611760000, "2787.25000000", "2787.63000000", "2784.90000000", "2785.39000000", "238.13100000", 1749611819999, "663411.21038400", 2943, "54.38910000", "151558.24618300", "0"], [1749611820000, "2785.39000000", "2786.00000000", "2784.61000000", "2784.89000000", "197.15190000", 1749611879999, "549143.87888700", 2155, "52.30250000", "145669.28036000", "0"], [1749611880000, "2784.88000000", "2787.00000000", "2784.21000000", "2785.79000000", "147.53930000", 1749611939999, "410960.01640700", 1961, "56.89970000", "158495.44800300", "0"], [1749611940000, "2785.80000000", "2788.81000000", "2785.80000000", "2788.80000000", "81.65790000", 1749611999999, "227617.29597500", 1606, "49.79490000", "138792.05866900", "0"], [1749612000000, "2788.81000000", "2788.81000000", "2786.17000000", "2786.59000000", "329.79680000", 1749612059999, "919405.75882700", 1952, "53.12690000", "148078.93333700", "0"], [1749612060000, "2786.60000000", "2787.49000000", "2786.17000000", "2787.10000000", "169.26410000", 1749612119999, "471694.27467900", 1201, "112.97320000", "314800.31891200", "0"], [1749612120000, "2787.10000000", "2792.60000000", "2787.10000000", "2792.21000000", "236.22080000", 1749612179999, "659262.33803900", 2552, "210.05010000", "586229.95690200", "0"], [1749612180000, "2792.21000000", "2794.62000000", "2791.19000000", "2793.62000000", "454.33320000", 1749612239999, "1268998.78510800", 3421, "296.81860000", "829114.11791900", "0"], [1749612240000, "2793.62000000", "2795.20000000", "2792.49000000", "2792.49000000", "266.53870000", 1749612299999, "744711.59184500", 2909, "129.47920000", "361748.22715200", "0"], [1749612300000, "2792.50000000", "2794.00000000", "2790.80000000", "2790.81000000", "123.22720000", 1749612359999, "344087.28090300", 2502, "52.01780000", "145262.45386800", "0"], [1749612360000, "2790.80000000", "2792.10000000", "2789.62000000", "2790.50000000", "156.68460000", 1749612419999, "437221.81002600", 2313, "88.19070000", "246082.78302000", "0"], [1749612420000, "2790.49000000", "2791.80000000", "2790.45000000", "2790.61000000", "318.55600000", 1749612479999, "889125.87440500", 1690, "72.53560000", "202457.25499700", "0"], [1749612480000, "2790.61000000", "2791.79000000", "2790.30000000", "2791.79000000", "156.67150000", 1749612539999, "437230.62375800", 1286, "69.69320000", "194496.71417100", "0"], [1749612540000, "2791.79000000", "2792.09000000", "2790.31000000", "2790.31000000", "126.11850000", 1749612599999, "352037.54116700", 943, "47.36890000", "132229.09305400", "0"], [1749612600000, "2790.32000000", "2792.59000000", "2790.31000000", "2791.54000000", "198.72690000", 1749612659999, "554786.03819100", 2601, "90.82220000", "253552.75593100", "0"], [1749612660000, "2791.52000000", "2792.00000000", "2789.81000000", "2790.49000000", "88.94280000", 1749612719999, "248239.78746300", 1592, "27.28420000", "76150.62698200", "0"], [1749612720000, "2790.50000000", "2793.70000000", "2790.07000000", "2793.69000000", "148.41980000", 1749612779999, "414370.03282200", 2051, "89.25290000", "249181.18091700", "0"], [1749612780000, "2793.69000000", "2793.69000000", "2792.41000000", "2792.41000000", "163.14000000", 1749612839999, "455654.91969600", 1473, "99.90220000", "279026.15214000", "0"], [1749612840000, "2792.42000000", "2794.20000000", "2792.05000000", "2793.51000000", "91.40150000", 1749612899999, "255297.24843500", 1785, "81.52010000", "227696.44238700", "0"], [1749612900000, "2793.51000000", "2793.51000000", "2792.00000000", "2793.34000000", "103.83960000", 1749612959999, "290028.56869700", 1325, "72.31370000", "201970.18237300", "0"], [1749612960000, "2793.34000000", "2795.68000000", "2791.80000000", "2794.69000000", "254.10230000", 1749613019999, "710018.36512700", 3777, "151.02200000", "422017.08443000", "0"], [1749613020000, "2794.69000000", "2797.00000000", "2794.69000000", "2796.99000000", "283.42100000", 1749613079999, "792377.70917700", 2883, "174.77810000", "488684.02782200", "0"], [1749613080000, "2797.00000000", "2797.42000000", "2793.68000000", "2794.99000000", "448.23230000", 1749613139999, "1253405.91307400", 2483, "65.33990000", "182679.99441800", "0"], [1749613140000, "2794.99000000", "2795.00000000", "2792.66000000", "2793.20000000", "656.04600000", 1749613199999, "1832630.39324600", 2064, "90.23380000", "252045.07236200", "0"], [1749613200000, "2793.19000000", "2795.30000000", "2793.19000000", "2794.81000000", "157.52630000", 1749613259999, "440120.29237800", 1203, "123.97780000", "346365.91291100", "0"], [1749613260000, "2794.81000000", "2795.29000000", "2792.46000000", "2792.46000000", "177.61970000", 1749613319999, "496312.22275300", 2211, "117.06940000", "327119.43099400", "0"], [1749613320000, "2792.47000000", "2793.79000000", "2791.00000000", "2793.60000000", "754.23580000", 1749613379999, "2105985.07764700", 1818, "251.88750000", "703408.19712000", "0"], [1749613380000, "2793.61000000", "2794.10000000", "2792.40000000", "2794.10000000", "283.35370000", 1749613439999, "791403.25259800", 1603, "194.36170000", "542829.76391200", "0"], [1749613440000, "2794.10000000", "2795.67000000", "2794.10000000", "2794.32000000", "457.74870000", 1749613499999, "1279294.18423200", 2361, "261.57060000", "731031.13363200", "0"], [1749613500000, "2794.32000000", "2794.82000000", "2793.59000000", "2794.20000000", "132.92950000", 1749613559999, "371444.61634800", 1703, "36.46810000", "101901.74288900", "0"], [1749613560000, "2794.21000000", "2795.84000000", "2794.00000000", "2795.04000000", "109.00820000", 1749613619999, "304656.16766500", 1682, "71.12640000", "198777.49786600", "0"], [1749613620000, "2795.03000000", "2795.03000000", "2792.62000000", "2794.99000000", "206.47210000", 1749613679999, "576867.67875400", 2670, "120.50300000", "336659.38732900", "0"], [1749613680000, "2794.99000000", "2796.19000000", "2791.81000000", "2791.81000000", "342.93580000", 1749613739999, "958319.62746000", 3252, "161.38090000", "450979.04002000", "0"], [1749613740000, "2791.81000000", "2793.40000000", "2791.71000000", "2793.15000000", "320.06030000", 1749613799999, "893799.56771100", 2429, "135.41010000", "378142.69862900", "0"], [1749613800000, "2793.15000000", "2794.59000000", "2791.51000000", "2791.94000000", "644.67570000", 1749613859999, "1800545.09405400", 2420, "150.21800000", "419580.79501100", "0"], [1749613860000, "2791.95000000", "2793.03000000", "2790.60000000", "2793.03000000", "75.63380000", 1749613919999, "211152.17889800", 1484, "55.81030000", "155814.19217600", "0"], [1749613920000, "2793.02000000", "2795.10000000", "2793.02000000", "2793.91000000", "181.10320000", 1749613979999, "506028.63724200", 2052, "110.22750000", "307982.97421900", "0"], [1749613980000, "2793.91000000", "2795.29000000", "2792.12000000", "2792.12000000", "118.40690000", 1749614039999, "330808.58844400", 1722, "37.36320000", "104403.33662600", "0"], [1749614040000, "2792.11000000", "2792.25000000", "2791.31000000", "2791.81000000", "74.94070000", 1749614099999, "209227.55767600", 1329, "36.06130000", "100677.73120900", "0"], [1749614100000, "2791.81000000", "2792.11000000", "2791.22000000", "2791.72000000", "55.12850000", 1749614159999, "153902.81763300", 1411, "30.72920000", "85787.77966900", "0"], [1749614160000, "2791.72000000", "2791.87000000", "2789.50000000", "2789.50000000", "134.41290000", 1749614219999, "375088.36137300", 1212, "22.85280000", "63789.44581200", "0"], [1749614220000, "2789.51000000", "2791.22000000", "2789.20000000", "2791.22000000", "103.97580000", 1749614279999, "290083.25234900", 1282, "72.38080000", "201944.91978600", "0"], [1749614280000, "2791.21000000", "2791.96000000", "2790.20000000", "2791.50000000", "105.43610000", 1749614339999, "294294.93515100", 1197, "31.89400000", "89014.26440100", "0"], [1749614340000, "2791.50000000", "2791.50000000", "2790.80000000", "2791.06000000", "81.78770000", 1749614399999, "228277.21437100", 702, "10.60590000", "29600.91661100", "0"], [1749614400000, "2791.07000000", "2793.24000000", "2790.20000000", "2792.50000000", "142.37160000", 1749614459999, "397489.58339300", 1979, "110.45620000", "308381.35413700", "0"], [1749614460000, "2792.51000000", "2795.95000000", "2792.50000000", "2794.24000000", "1938.27150000", 1749614519999, "5416683.41525400", 2594, "1662.62120000", "4646301.34691500", "0"], [1749614520000, "2794.24000000", "2795.43000000", "2792.84000000", "2792.84000000", "194.26560000", 1749614579999, "542838.47635700", 2136, "103.30230000", "288661.17644800", "0"], [1749614580000, "2792.82000000", "2794.59000000", "2792.34000000", "2794.22000000", "142.06140000", 1749614639999, "396901.43174300", 2082, "98.81150000", "276064.65701800", "0"], [1749614640000, "2794.21000000", "2794.90000000", "2793.99000000", "2794.00000000", "180.82110000", 1749614699999, "505266.46095400", 1112, "20.08090000", "56113.02068500", "0"], [1749614700000, "2793.99000000", "2794.40000000", "2790.11000000", "2790.12000000", "191.00480000", 1749614759999, "533398.14974000", 2077, "99.77940000", "278664.19336700", "0"], [1749614760000, "2790.11000000", "2791.00000000", "2788.64000000", "2790.40000000", "919.89330000", 1749614819999, "2566440.47261000", 2156, "788.48400000", "2199802.78316900", "0"], [1749614820000, "2790.40000000", "2791.50000000", "2789.20000000", "2791.33000000", "125.85720000", 1749614879999, "351181.50133400", 1560, "33.90740000", "94619.02860800", "0"], [1749614880000, "2791.33000000", "2792.86000000", "2790.36000000", "2791.61000000", "588.61350000", 1749614939999, "1643162.34535200", 2678, "47.96520000", "133915.22668500", "0"], [1749614940000, "2791.60000000", "2793.24000000", "2791.60000000", "2792.61000000", "141.34670000", 1749614999999, "394748.84669200", 1141, "117.27430000", "327513.92038600", "0"], [1749615000000, "2792.60000000", "2792.95000000", "2790.00000000", "2790.46000000", "138.57130000", 1749615059999, "386781.12050700", 1788, "74.07990000", "206746.13713500", "0"], [1749615060000, "2790.46000000", "2791.22000000", "2787.99000000", "2787.99000000", "137.95170000", 1749615119999, "384862.61690900", 1555, "43.18590000", "120513.81919600", "0"], [1749615120000, "2787.99000000", "2789.30000000", "2787.01000000", "2788.00000000", "629.12230000", 1749615179999, "1754040.31705700", 2627, "156.01880000", "435053.67764300", "0"], [1749615180000, "2788.00000000", "2788.30000000", "2787.40000000", "2787.42000000", "185.90900000", 1749615239999, "518298.86793300", 710, "66.86890000", "186396.74420300", "0"], [1749615240000, "2787.43000000", "2789.14000000", "2787.42000000", "2788.43000000", "260.22300000", 1749615299999, "725652.39052600", 1016, "196.67260000", "548415.12942100", "0"], [1749615300000, "2788.43000000", "2790.70000000", "2788.00000000", "2789.43000000", "220.03710000", 1749615359999, "613847.85788500", 2153, "153.85210000", "429189.64320700", "0"], [1749615360000, "2789.42000000", "2789.43000000", "2788.01000000", "2788.01000000", "127.16640000", 1749615419999, "354666.61654800", 1433, "32.82580000", "91552.31525400", "0"], [1749615420000, "2788.00000000", "2788.00000000", "2786.00000000", "2787.71000000", "327.76490000", 1749615479999, "913425.44164800", 2333, "73.24720000", "204142.92716400", "0"], [1749615480000, "2787.72000000", "2789.40000000", "2787.39000000", "2788.55000000", "149.40030000", 1749615539999, "416628.10731300", 1501, "38.29000000", "106772.27177500", "0"], [1749615540000, "2788.55000000", "2792.15000000", "2788.55000000", "2792.14000000", "165.22230000", 1749615599999, "461175.40882300", 1404, "150.73440000", "420747.88390100", "0"], [1749615600000, "2792.14000000", "2792.50000000", "2792.14000000", "2792.49000000", "25.72660000", 1749615659999, "71836.63520200", 360, "16.15030000", "45096.90427500", "0"], [1749615660000, "2792.49000000", "2792.89000000", "2792.49000000", "2792.88000000", "75.49940000", 1749615719999, "210850.79267700", 479, "34.21270000", "95543.69599800", "0"], [1749615720000, "2792.89000000", "2793.14000000", "2792.02000000", "2793.14000000", "91.14190000", 1749615779999, "254526.76320800", 991, "27.96090000", "78081.35412700", "0"], [1749615780000, "2793.13000000", "2794.86000000", "2793.13000000", "2794.81000000", "158.70170000", 1749615839999, "443439.98981500", 822, "142.52620000", "398237.48269400", "0"], [1749615840000, "2794.81000000", "2797.44000000", "2793.61000000", "2793.62000000", "368.07400000", 1749615899999, "1029077.28493000", 2460, "241.22300000", "674466.22437600", "0"], [1749615900000, "2793.62000000", "2793.62000000", "2790.90000000", "2792.59000000", "169.30630000", 1749615959999, "472654.51890000", 2149, "118.56990000", "330983.23052700", "0"], [1749615960000, "2792.60000000", "2793.95000000", "2791.59000000", "2791.59000000", "121.00550000", 1749616019999, "337987.70100600", 1918, "84.10370000", "234910.36421700", "0"], [1749616020000, "2791.59000000", "2792.20000000", "2790.57000000", "2792.19000000", "73.20530000", 1749616079999, "204343.86058900", 1858, "33.04520000", "92236.95984600", "0"], [1749616080000, "2792.20000000", "2793.48000000", "2791.70000000", "2791.94000000", "76.41900000", 1749616139999, "213391.11296900", 1437, "30.03500000", "83868.68315400", "0"], [1749616140000, "2791.94000000", "2793.75000000", "2791.45000000", "2792.71000000", "186.57890000", 1749616199999, "521038.21045300", 2059, "109.89470000", "306851.93142300", "0"], [1749616200000, "2792.71000000", "2794.79000000", "2792.53000000", "2793.89000000", "123.37940000", 1749616259999, "344688.09631500", 2517, "60.78800000", "169828.33344900", "0"], [1749616260000, "2793.90000000", "2797.19000000", "2793.90000000", "2796.98000000", "261.96330000", 1749616319999, "732432.42195600", 2113, "218.55160000", "611027.24389500", "0"], [1749616320000, "2796.97000000", "2803.70000000", "2796.97000000", "2803.69000000", "1193.81560000", 1749616379999, "3342957.45386400", 5605, "903.20110000", "2529187.07103500", "0"], [1749616380000, "2803.70000000", "2804.03000000", "2800.88000000", "2800.89000000", "403.57530000", 1749616439999, "1130994.45737600", 4308, "195.67670000", "548399.92453300", "0"], [1749616440000, "2800.89000000", "2801.80000000", "2799.59000000", "2800.11000000", "503.24190000", 1749616499999, "1409507.54430900", 3611, "264.40690000", "740565.85776000", "0"], [1749616500000, "2800.11000000", "2800.90000000", "2797.81000000", "2798.60000000", "363.68130000", 1749616559999, "1018032.39946300", 2248, "72.80630000", "203761.82453000", "0"], [1749616560000, "2798.61000000", "2799.22000000", "2798.00000000", "2798.61000000", "287.13070000", 1749616619999, "803635.34297700", 1862, "60.77810000", "170097.21741200", "0"], [1749616620000, "2798.60000000", "2799.00000000", "2796.60000000", "2796.80000000", "346.07610000", 1749616679999, "968199.89633400", 1423, "120.37790000", "336766.11796800", "0"], [1749616680000, "2796.79000000", "2796.80000000", "2794.82000000", "2795.80000000", "378.04800000", 1749616739999, "1056844.60655000", 1638, "109.91910000", "307238.61338700", "0"], [1749616740000, "2795.79000000", "2796.85000000", "2795.72000000", "2796.71000000", "223.67960000", 1749616799999, "625403.66218600", 1111, "149.68680000", "418523.58534300", "0"], [1749616800000, "2796.70000000", "2798.20000000", "2796.22000000", "2797.53000000", "182.40390000", 1749616859999, "510236.75507700", 1361, "120.77930000", "337842.75780400", "0"], [1749616860000, "2797.52000000", "2798.20000000", "2797.51000000", "2798.19000000", "124.76280000", 1749616919999, "349079.25970300", 481, "66.63160000", "186421.29921200", "0"], [1749616920000, "2798.20000000", "2798.20000000", "2795.33000000", "2795.52000000", "326.21240000", 1749616979999, "912149.30441300", 1900, "132.80810000", "371316.48853000", "0"], [1749616980000, "2795.51000000", "2795.51000000", "2792.43000000", "2792.44000000", "234.00560000", 1749617039999, "653820.62309200", 1901, "113.50610000", "317170.18490500", "0"], [1749617040000, "2792.44000000", "2793.89000000", "2791.82000000", "2793.89000000", "191.43950000", 1749617099999, "534631.01212800", 1715, "101.72800000", "284088.10790800", "0"], [1749617100000, "2793.89000000", "2794.57000000", "2791.12000000", "2792.14000000", "184.14160000", 1749617159999, "514314.69935200", 1982, "82.03730000", "229129.45969600", "0"], [1749617160000, "2792.14000000", "2794.25000000", "2791.74000000", "2794.25000000", "114.37140000", 1749617219999, "319463.37383500", 1641, "64.13460000", "179126.43643900", "0"], [1749617220000, "2794.25000000", "2797.40000000", "2794.24000000", "2797.40000000", "179.19580000", 1749617279999, "501067.28492700", 1977, "148.48880000", "415192.49317100", "0"], [1749617280000, "2797.39000000", "2797.40000000", "2795.70000000", "2795.71000000", "281.67960000", 1749617339999, "787618.59629100", 1427, "155.98980000", "436147.92835700", "0"], [1749617340000, "2795.70000000", "2796.40000000", "2795.00000000", "2796.09000000", "100.22060000", 1749617399999, "280176.19740600", 1284, "72.38980000", "202371.83015800", "0"], [1749617400000, "2796.10000000", "2797.29000000", "2794.52000000", "2794.52000000", "136.48070000", 1749617459999, "381574.28025200", 2243, "77.90930000", "217824.13177600", "0"], [1749617460000, "2794.52000000", "2795.63000000", "2793.51000000", "2794.50000000", "585.69180000", 1749617519999, "1636936.49976000", 2125, "543.42320000", "1518828.19460600", "0"], [1749617520000, "2794.50000000", "2797.00000000", "2793.50000000", "2796.51000000", "470.64490000", 1749617579999, "1315248.66728200", 1982, "401.34030000", "1121598.94357800", "0"], [1749617580000, "2796.51000000", "2797.50000000", "2796.50000000", "2797.26000000", "83.98650000", 1749617639999, "234896.06353100", 1237, "56.64880000", "158432.55763000", "0"], [1749617640000, "2797.26000000", "2797.51000000", "2796.50000000", "2797.32000000", "128.09070000", 1749617699999, "358284.42453100", 1214, "85.09740000", "238026.54511900", "0"], [1749617700000, "2797.33000000", "2797.90000000", "2797.05000000", "2797.22000000", "73.36590000", 1749617759999, "205238.74999500", 923, "47.30550000", "132334.75557100", "0"], [1749617760000, "2797.21000000", "2799.50000000", "2796.45000000", "2798.11000000", "143.37930000", 1749617819999, "401154.95104900", 2167, "94.47710000", "264328.33420700", "0"], [1749617820000, "2798.10000000", "2798.20000000", "2796.50000000", "2797.34000000", "153.32410000", 1749617879999, "428883.12666400", 1420, "66.84320000", "186968.44243100", "0"], [1749617880000, "2797.35000000", "2797.96000000", "2796.51000000", "2796.80000000", "104.20640000", 1749617939999, "291503.73693400", 1491, "37.26000000", "104229.14087200", "0"], [1749617940000, "2796.80000000", "2797.20000000", "2796.11000000", "2797.10000000", "91.01820000", 1749617999999, "254562.01866400", 1132, "29.08400000", "81339.44255400", "0"], [1749618000000, "2797.10000000", "2798.00000000", "2795.24000000", "2795.24000000", "215.06210000", 1749618059999, "601437.75500200", 2267, "82.02830000", "229359.00070600", "0"], [1749618060000, "2795.25000000", "2796.40000000", "2793.46000000", "2794.79000000", "211.85220000", 1749618119999, "592155.14572800", 2421, "125.07800000", "349552.16245400", "0"], [1749618120000, "2794.79000000", "2796.23000000", "2794.66000000", "2795.94000000", "185.86530000", 1749618179999, "519601.56736400", 2107, "77.55940000", "216821.01498200", "0"], [1749618180000, "2795.95000000", "2797.10000000", "2792.91000000", "2793.31000000", "157.09780000", 1749618239999, "439078.73900900", 2381, "52.98150000", "148107.32525500", "0"], [1749618240000, "2793.31000000", "2795.20000000", "2792.51000000", "2795.20000000", "144.66730000", 1749618299999, "404190.96694000", 2294, "110.17370000", "307826.32426200", "0"], [1749618300000, "2795.19000000", "2795.19000000", "2792.22000000", "2793.23000000", "288.92830000", 1749618359999, "807296.49655500", 2880, "80.74020000", "225535.58887100", "0"], [1749618360000, "2793.23000000", "2794.40000000", "2792.80000000", "2793.40000000", "159.40110000", 1749618419999, "445282.79403100", 1703, "126.04900000", "352109.42997000", "0"], [1749618420000, "2793.41000000", "2793.68000000", "2789.39000000", "2789.40000000", "866.71510000", 1749618479999, "2419394.36931300", 3528, "136.70880000", "381543.90925100", "0"], [1749618480000, "2789.40000000", "2789.80000000", "2788.80000000", "2788.80000000", "244.68230000", 1749618539999, "682505.93624400", 1661, "98.54680000", "274874.77482800", "0"], [1749618540000, "2788.80000000", "2790.42000000", "2788.20000000", "2789.31000000", "439.74730000", 1749618599999, "1226568.09721200", 2303, "349.55110000", "975014.91959900", "0"], [1749618600000, "2789.30000000", "2793.85000000", "2789.30000000", "2792.29000000", "282.18440000", 1749618659999, "787874.97195400", 2857, "203.37600000", "567828.86151500", "0"], [1749618660000, "2792.30000000", "2793.84000000", "2791.53000000", "2791.91000000", "241.83800000", 1749618719999, "675324.89120700", 2413, "119.99920000", "335102.05163500", "0"], [1749618720000, "2791.91000000", "2792.18000000", "2790.90000000", "2791.39000000", "172.59980000", 1749618779999, "481830.50739500", 2225, "102.66360000", "286600.28179500", "0"], [1749618780000, "2791.39000000", "2793.50000000", "2791.00000000", "2793.48000000", "286.48510000", 1749618839999, "799902.16062400", 1966, "186.60700000", "521017.91581700", "0"], [1749618840000, "2793.49000000", "2793.59000000", "2792.17000000", "2793.42000000", "275.38080000", 1749618899999, "769069.68691100", 1399, "77.05440000", "215212.29598500", "0"], [1749618900000, "2793.42000000", "2793.85000000", "2791.81000000", "2792.69000000", "153.08640000", 1749618959999, "427557.60637500", 2078, "111.98240000", "312760.54920300", "0"], [1749618960000, "2792.69000000", "2792.69000000", "2790.90000000", "2792.63000000", "174.99390000", 1749619019999, "488581.12838900", 1409, "122.07000000", "340819.08845700", "0"], [1749619020000, "2792.63000000", "2792.64000000", "2790.26000000", "2790.27000000", "133.52170000", 1749619079999, "372699.70620000", 1021, "27.70640000", "77357.22732300", "0"], [1749619080000, "2790.27000000", "2790.98000000", "2789.65000000", "2790.11000000", "217.95320000", 1749619139999, "608134.21483400", 1944, "87.53480000", "244242.47790400", "0"], [1749619140000, "2790.10000000", "2790.39000000", "2788.30000000", "2788.37000000", "125.57420000", 1749619199999, "350255.20658600", 2046, "57.36170000", "160007.35938800", "0"], [1749619200000, "2788.37000000", "2790.00000000", "2786.90000000", "2789.29000000", "467.69440000", 1749619259999, "1304140.23896700", 2487, "262.05080000", "730768.73319700", "0"], [1749619260000, "2789.29000000", "2791.00000000", "2789.25000000", "2790.39000000", "322.46390000", 1749619319999, "899590.29150400", 2391, "173.73170000", "484667.11867900", "0"], [1749619320000, "2790.39000000", "2791.50000000", "2790.04000000", "2790.32000000", "278.19790000", 1749619379999, "776384.38820700", 2948, "150.72440000", "420631.39842900", "0"], [1749619380000, "2790.31000000", "2791.12000000", "2789.40000000", "2790.54000000", "410.92540000", 1749619439999, "1146494.99833600", 3186, "254.73190000", "710714.80339800", "0"], [1749619440000, "2790.54000000", "2795.20000000", "2790.00000000", "2795.19000000", "434.57150000", 1749619499999, "1213310.91915200", 2760, "276.92880000", "773332.63106400", "0"], [1749619500000, "2795.20000000", "2797.39000000", "2795.20000000", "2796.20000000", "532.23520000", 1749619559999, "1488223.21826100", 3597, "384.44880000", "1074973.41774100", "0"], [1749619560000, "2796.19000000", "2797.49000000", "2796.19000000", "2797.22000000", "134.86250000", 1749619619999, "377228.13816200", 970, "118.29030000", "330870.95512400", "0"], [1749619620000, "2797.22000000", "2799.00000000", "2797.21000000", "2798.99000000", "340.60410000", 1749619679999, "953031.10366100", 1551, "285.72500000", "799468.00151600", "0"], [1749619680000, "2799.00000000", "2799.00000000", "2797.99000000", "2798.35000000", "178.87550000", 1749619739999, "500576.02575400", 1263, "81.08860000", "226928.44734500", "0"], [1749619740000, "2798.35000000", "2802.50000000", "2797.91000000", "2801.50000000", "744.87480000", 1749619799999, "2085456.70785700", 3168, "570.00970000", "1595764.53171300", "0"], [1749619800000, "2801.50000000", "2801.51000000", "2798.50000000", "2798.89000000", "314.07560000", 1749619859999, "879418.97540000", 2525, "155.90420000", "436497.06817300", "0"], [1749619860000, "2798.89000000", "2798.90000000", "2796.90000000", "2797.11000000", "319.09000000", 1749619919999, "892650.56807600", 1744, "196.95340000", "550960.39017000", "0"], [1749619920000, "2797.10000000", "2797.11000000", "2795.50000000", "2796.37000000", "104.35920000", 1749619979999, "291814.26162600", 1062, "33.14270000", "92671.23326900", "0"], [1749619980000, "2796.37000000", "2796.65000000", "2794.40000000", "2794.41000000", "116.72820000", 1749620039999, "326322.81506700", 1596, "50.61130000", "141500.62549600", "0"], [1749620040000, "2794.40000000", "2794.41000000", "2792.10000000", "2792.11000000", "124.75540000", 1749620099999, "348474.32304400", 1620, "50.57320000", "141256.35707000", "0"], [1749620100000, "2792.11000000", "2793.42000000", "2792.10000000", "2793.40000000", "167.49430000", 1749620159999, "467802.80386700", 1051, "95.43620000", "266545.74839600", "0"], [1749620160000, "2793.39000000", "2794.10000000", "2791.67000000", "2792.37000000", "352.63650000", 1749620219999, "984789.42803000", 1875, "108.00470000", "301660.27085000", "0"], [1749620220000, "2792.37000000", "2794.66000000", "2792.37000000", "2794.14000000", "412.85180000", 1749620279999, "1153405.78917500", 1805, "327.27860000", "914298.22451100", "0"], [1749620280000, "2794.15000000", "2796.20000000", "2793.71000000", "2793.71000000", "111.56120000", 1749620339999, "311848.17263600", 2140, "55.42500000", "154923.79847800", "0"], [1749620340000, "2793.71000000", "2794.71000000", "2793.54000000", "2793.55000000", "57.09990000", 1749620399999, "159549.09119700", 979, "29.12670000", "81382.45156400", "0"], [1749620400000, "2793.55000000", "2793.85000000", "2792.10000000", "2793.84000000", "84.68440000", 1749620459999, "236528.40306800", 1350, "40.06850000", "111908.64161100", "0"], [1749620460000, "2793.85000000", "2793.85000000", "2793.00000000", "2793.01000000", "102.70970000", 1749620519999, "286904.31403200", 848, "55.55720000", "155184.61432300", "0"], [1749620520000, "2793.00000000", "2793.24000000", "2792.22000000", "2792.23000000", "96.17670000", 1749620579999, "268599.01889300", 1118, "38.05910000", "106288.77755600", "0"], [1749620580000, "2792.22000000", "2794.50000000", "2792.22000000", "2794.49000000", "137.93760000", 1749620639999, "385311.20807500", 1372, "102.63670000", "286730.23888800", "0"], [1749620640000, "2794.50000000", "2794.97000000", "2793.70000000", "2793.71000000", "89.14290000", 1749620699999, "249108.02313700", 907, "72.08790000", "201448.90506500", "0"], [1749620700000, "2793.70000000", "2796.00000000", "2793.63000000", "2795.32000000", "260.99290000", 1749620759999, "729445.70634200", 1952, "161.33000000", "450924.82538000", "0"], [1749620760000, "2795.33000000", "2797.20000000", "2795.33000000", "2796.54000000", "182.53090000", 1749620819999, "510478.53690000", 1236, "128.22860000", "358593.96128800", "0"], [1749620820000, "2796.53000000", "2796.53000000", "2791.53000000", "2791.53000000", "320.88990000", 1749620879999, "896447.79744200", 2303, "94.24490000", "263364.43957400", "0"], [1749620880000, "2791.52000000", "2792.83000000", "2790.83000000", "2792.83000000", "207.14250000", 1749620939999, "578291.00474900", 2103, "95.20010000", "265781.44486500", "0"], [1749620940000, "2792.83000000", "2794.97000000", "2792.83000000", "2794.00000000", "420.21180000", 1749620999999, "1174063.75687500", 2377, "207.65580000", "580123.33378000", "0"], [1749621000000, "2794.01000000", "2795.10000000", "2793.60000000", "2794.28000000", "59.82740000", 1749621059999, "167181.43568000", 1241, "38.56170000", "107756.92204600", "0"], [1749621060000, "2794.29000000", "2796.20000000", "2794.29000000", "2795.85000000", "87.60630000", 1749621119999, "244888.32782900", 1074, "65.11650000", "182018.39864900", "0"], [1749621120000, "2795.86000000", "2796.59000000", "2795.86000000", "2796.49000000", "177.36370000", 1749621179999, "495951.80856000", 946, "145.91790000", "408016.93724000", "0"], [1749621180000, "2796.48000000", "2796.53000000", "2795.87000000", "2796.24000000", "33.99820000", 1749621239999, "95066.41590500", 450, "13.97840000", "39085.79129000", "0"], [1749621240000, "2796.24000000", "2796.24000000", "2794.90000000", "2795.97000000", "119.41160000", 1749621299999, "333831.09300200", 1273, "51.89030000", "145056.70082100", "0"], [1749621300000, "2795.97000000", "2796.20000000", "2794.90000000", "2795.61000000", "78.85610000", 1749621359999, "220445.32666900", 1468, "41.49100000", "115989.40011300", "0"], [1749621360000, "2795.60000000", "2796.09000000", "2794.80000000", "2794.81000000", "253.83850000", 1749621419999, "709593.55616300", 1332, "38.95080000", "108891.93395200", "0"], [1749621420000, "2794.80000000", "2796.09000000", "2794.70000000", "2794.75000000", "102.60850000", 1749621479999, "286810.25844500", 1517, "58.20980000", "162704.90988400", "0"], [1749621480000, "2794.76000000", "2795.26000000", "2794.24000000", "2794.25000000", "135.09920000", 1749621539999, "377584.41872800", 1350, "35.38200000", "98883.68634700", "0"], [1749621540000, "2794.25000000", "2794.25000000", "2793.41000000", "2793.69000000", "246.45990000", 1749621599999, "688541.94549500", 1142, "85.06790000", "237639.36039700", "0"], [1749621600000, "2793.70000000", "2795.50000000", "2793.70000000", "2794.30000000", "372.23710000", 1749621659999, "1040229.82193400", 2265, "204.02600000", "570145.65442400", "0"], [1749621660000, "2794.30000000", "2796.10000000", "2793.92000000", "2796.09000000", "147.94690000", 1749621719999, "413516.60576600", 1437, "124.69550000", "348531.33844600", "0"], [1749621720000, "2796.09000000", "2797.40000000", "2795.50000000", "2796.20000000", "578.36660000", 1749621779999, "1617494.94987600", 1995, "288.94790000", "808124.58629000", "0"], [1749621780000, "2796.20000000", "2797.16000000", "2795.14000000", "2797.15000000", "254.63760000", 1749621839999, "711960.36545400", 1705, "155.98570000", "436163.05884200", "0"], [1749621840000, "2797.15000000", "2797.40000000", "2796.10000000", "2797.40000000", "162.28760000", 1749621899999, "453880.67905300", 1355, "134.11160000", "375075.10644700", "0"], [1749621900000, "2797.39000000", "2797.95000000", "2796.48000000", "2796.48000000", "149.05260000", 1749621959999, "416980.18308100", 1096, "60.31200000", "168732.14092300", "0"], [1749621960000, "2796.48000000", "2796.48000000", "2793.09000000", "2794.19000000", "577.05460000", 1749622019999, "1612391.70298600", 2707, "82.83110000", "231482.23846800", "0"], [1749622020000, "2794.20000000", "2794.20000000", "2791.44000000", "2792.52000000", "398.04550000", 1749622079999, "1111536.00192800", 2421, "95.89020000", "267780.94303200", "0"], [1749622080000, "2792.53000000", "2792.69000000", "2791.33000000", "2792.68000000", "141.55400000", 1749622139999, "395198.15867900", 1273, "48.15170000", "134447.87595700", "0"], [1749622140000, "2792.69000000", "2793.69000000", "2790.91000000", "2791.18000000", "288.06040000", 1749622199999, "804279.84434900", 1932, "132.84660000", "370910.53668000", "0"], [1749622200000, "2791.18000000", "2792.00000000", "2790.48000000", "2790.81000000", "439.94360000", 1749622259999, "1227862.41840300", 1767, "188.00440000", "524684.26489400", "0"], [1749622260000, "2790.81000000", "2792.50000000", "2790.80000000", "2791.65000000", "95.04200000", 1749622319999, "265336.97512400", 1566, "37.37850000", "104346.02989400", "0"], [1749622320000, "2791.66000000", "2791.97000000", "2790.21000000", "2790.39000000", "109.57750000", 1749622379999, "305836.63847100", 1319, "42.61050000", "118932.25677300", "0"], [1749622380000, "2790.40000000", "2791.45000000", "2790.35000000", "2791.29000000", "74.74160000", 1749622439999, "208601.42940100", 971, "54.32390000", "151612.48099700", "0"], [1749622440000, "2791.29000000", "2791.29000000", "2790.60000000", "2791.21000000", "39.36830000", 1749622499999, "109875.59363300", 464, "25.06170000", "69945.98789000", "0"], [1749622500000, "2791.22000000", "2792.20000000", "2790.40000000", "2790.59000000", "189.26540000", 1749622559999, "528229.11779000", 1298, "62.72100000", "175049.93107500", "0"], [1749622560000, "2790.60000000", "2790.79000000", "2788.67000000", "2789.40000000", "232.92990000", 1749622619999, "649823.19887900", 1943, "62.45000000", "174193.82235000", "0"], [1749622620000, "2789.39000000", "2790.21000000", "2788.44000000", "2788.45000000", "209.61600000", 1749622679999, "584710.84514000", 1518, "84.83690000", "236653.06119700", "0"], [1749622680000, "2788.44000000", "2788.44000000", "2784.95000000", "2786.17000000", "895.75310000", 1749622739999, "2495421.77851100", 3067, "218.79050000", "609452.74401500", "0"], [1749622740000, "2786.17000000", "2787.00000000", "2784.00000000", "2784.99000000", "319.27580000", 1749622799999, "889268.78638700", 1913, "129.28740000", "360059.61788000", "0"], [1749622800000, "2785.00000000", "2787.00000000", "2784.91000000", "2786.83000000", "586.28260000", 1749622859999, "1633222.63819900", 1312, "112.99560000", "314804.67637600", "0"], [1749622860000, "2786.83000000", "2791.17000000", "2786.42000000", "2790.81000000", "432.28200000", 1749622919999, "1205425.46523000", 2093, "312.51130000", "871438.21228700", "0"], [1749622920000, "2790.80000000", "2792.00000000", "2790.80000000", "2791.46000000", "289.19700000", 1749622979999, "807305.70295800", 935, "233.21300000", "651021.20009300", "0"], [1749622980000, "2791.45000000", "2791.80000000", "2789.37000000", "2790.49000000", "337.80060000", 1749623039999, "942529.95474400", 1562, "251.01640000", "700356.54096000", "0"], [1749623040000, "2790.50000000", "2791.50000000", "2790.49000000", "2790.63000000", "201.15730000", 1749623099999, "561439.05666100", 945, "86.06630000", "240202.85180000", "0"], [1749623100000, "2790.62000000", "2790.63000000", "2788.70000000", "2789.55000000", "191.36800000", 1749623159999, "533858.93942100", 1082, "67.65340000", "188721.77524300", "0"], [1749623160000, "2789.55000000", "2790.38000000", "2786.36000000", "2787.00000000", "279.56370000", 1749623219999, "779531.05990700", 1725, "73.70880000", "205575.64325800", "0"], [1749623220000, "2787.00000000", "2787.00000000", "2784.18000000", "2785.89000000", "573.50960000", 1749623279999, "1597586.11854300", 2668, "222.83200000", "620674.04196100", "0"], [1749623280000, "2785.90000000", "2786.40000000", "2784.70000000", "2785.30000000", "241.18780000", 1749623339999, "671805.45705100", 1263, "93.98210000", "261776.12623800", "0"], [1749623340000, "2785.30000000", "2786.87000000", "2785.29000000", "2786.01000000", "315.33770000", 1749623399999, "878646.24715200", 1471, "197.02420000", "548947.16016000", "0"], [1749623400000, "2786.01000000", "2786.01000000", "2784.42000000", "2784.70000000", "187.26880000", 1749623459999, "521573.25288500", 2251, "95.12030000", "264921.42987100", "0"], [1749623460000, "2784.69000000", "2784.69000000", "2780.16000000", "2780.68000000", "451.56650000", 1749623519999, "1256419.21728200", 3811, "82.36360000", "229166.16740500", "0"], [1749623520000, "2780.68000000", "2783.29000000", "2780.15000000", "2783.14000000", "498.01840000", 1749623579999, "1385177.42373700", 3316, "218.12970000", "606795.07072400", "0"], [1749623580000, "2783.13000000", "2784.46000000", "2782.10000000", "2782.64000000", "357.52610000", 1749623639999, "995064.47800900", 3069, "205.28240000", "571334.61534900", "0"], [1749623640000, "2782.64000000", "2783.69000000", "2781.40000000", "2781.90000000", "151.93330000", 1749623699999, "422718.82385800", 3023, "80.57890000", "224193.79899300", "0"], [1749623700000, "2781.91000000", "2783.70000000", "2781.61000000", "2782.71000000", "139.97950000", 1749623759999, "389510.65983000", 2087, "74.54380000", "207429.69892700", "0"], [1749623760000, "2782.71000000", "2783.70000000", "2781.51000000", "2782.51000000", "361.74540000", 1749623819999, "1006509.03350700", 2284, "155.75850000", "433362.20384900", "0"], [1749623820000, "2782.50000000", "2782.90000000", "2781.64000000", "2781.66000000", "203.03800000", 1749623879999, "564853.65965200", 2077, "127.02190000", "353361.99936600", "0"], [1749623880000, "2781.66000000", "2784.72000000", "2781.11000000", "2784.71000000", "191.31010000", 1749623939999, "532399.02395900", 2039, "119.15700000", "331613.43106500", "0"], [1749623940000, "2784.72000000", "2785.69000000", "2784.25000000", "2785.50000000", "298.26470000", 1749623999999, "830681.74733300", 2119, "195.31010000", "543938.72024800", "0"], [1749624000000, "2785.50000000", "2786.49000000", "2785.49000000", "2786.29000000", "100.42960000", 1749624059999, "279816.53017500", 1197, "53.29900000", "148496.37083400", "0"], [1749624060000, "2786.29000000", "2787.28000000", "2785.80000000", "2785.80000000", "157.15890000", 1749624119999, "437935.17820600", 1938, "86.80360000", "241885.30121700", "0"], [1749624120000, "2785.81000000", "2786.90000000", "2785.79000000", "2786.61000000", "646.97690000", 1749624179999, "1802588.04359000", 1815, "462.34080000", "1288130.77465400", "0"], [1749624180000, "2786.61000000", "2788.50000000", "2786.60000000", "2787.10000000", "160.69660000", 1749624239999, "448004.33030600", 1427, "80.41800000", "224180.36681300", "0"], [1749624240000, "2787.10000000", "2787.60000000", "2786.90000000", "2787.40000000", "170.19480000", 1749624299999, "474356.78107000", 1225, "97.58470000", "271979.81036500", "0"], [1749624300000, "2787.39000000", "2787.80000000", "2785.00000000", "2785.71000000", "132.67130000", 1749624359999, "369691.09993300", 1941, "56.77940000", "158213.35981400", "0"], [1749624360000, "2785.70000000", "2785.70000000", "2783.92000000", "2783.93000000", "168.06920000", 1749624419999, "468046.56376000", 1941, "102.60850000", "285754.41776100", "0"], [1749624420000, "2783.92000000", "2785.90000000", "2783.41000000", "2783.42000000", "132.53570000", 1749624479999, "369042.42251200", 1683, "46.72680000", "130109.83042800", "0"], [1749624480000, "2783.42000000", "2785.16000000", "2782.99000000", "2783.00000000", "125.51660000", 1749624539999, "349477.36236600", 1673, "42.13780000", "117320.88427100", "0"], [1749624540000, "2782.99000000", "2785.43000000", "2781.90000000", "2784.50000000", "218.34230000", 1749624599999, "607757.13613500", 2061, "103.35620000", "287679.85831400", "0"], [1749624600000, "2784.49000000", "2787.40000000", "2783.89000000", "2787.40000000", "218.57690000", 1749624659999, "608746.21982000", 2391, "103.34220000", "287812.37577900", "0"], [1749624660000, "2787.41000000", "2788.20000000", "2786.81000000", "2788.16000000", "251.08670000", 1749624719999, "699990.89283400", 1336, "181.78060000", "506768.38123600", "0"], [1749624720000, "2788.17000000", "2789.00000000", "2787.50000000", "2788.09000000", "143.38900000", 1749624779999, "399784.90218800", 1574, "76.24510000", "212575.16104500", "0"], [1749624780000, "2788.09000000", "2788.95000000", "2788.09000000", "2788.95000000", "99.05470000", 1749624839999, "276230.36229100", 673, "53.27180000", "148556.84418900", "0"], [1749624840000, "2788.95000000", "2790.46000000", "2788.94000000", "2790.21000000", "167.30110000", 1749624899999, "466785.37718000", 1063, "77.45580000", "216090.10006400", "0"], [1749624900000, "2790.21000000", "2793.39000000", "2790.20000000", "2793.39000000", "223.73770000", 1749624959999, "624762.25783900", 1796, "174.92990000", "488459.59998700", "0"], [1749624960000, "2793.39000000", "2794.90000000", "2793.01000000", "2794.51000000", "219.87820000", 1749625019999, "614310.48529300", 1352, "113.86240000", "318126.91168900", "0"], [1749625020000, "2794.51000000", "2795.00000000", "2794.00000000", "2794.00000000", "238.73500000", 1749625079999, "667206.15335300", 1018, "175.77780000", "491264.61426200", "0"], [1749625080000, "2794.00000000", "2794.01000000", "2791.51000000", "2791.64000000", "231.18050000", 1749625139999, "645600.86552500", 1262, "96.70280000", "269994.01997400", "0"], [1749625140000, "2791.63000000", "2792.22000000", "2791.63000000", "2792.09000000", "97.80260000", 1749625199999, "273061.39783900", 620, "58.51850000", "163377.72244800", "0"], [1749625200000, "2792.10000000", "2794.48000000", "2792.04000000", "2794.48000000", "176.70400000", 1749625259999, "493553.86373100", 1069, "103.33300000", "288631.91118800", "0"], [1749625260000, "2794.48000000", "2796.78000000", "2794.48000000", "2795.42000000", "509.53630000", 1749625319999, "1424699.62609300", 1244, "369.91390000", "1034311.83200000", "0"], [1749625320000, "2795.41000000", "2795.47000000", "2794.31000000", "2795.43000000", "212.22190000", 1749625379999, "593123.62580500", 1093, "114.02850000", "318671.84892600", "0"], [1749625380000, "2795.43000000", "2796.88000000", "2794.75000000", "2796.50000000", "269.25010000", 1749625439999, "752777.75143800", 977, "118.68210000", "331798.24973900", "0"], [1749625440000, "2796.48000000", "2796.70000000", "2795.70000000", "2796.45000000", "173.99840000", 1749625499999, "486546.62731600", 1046, "115.10440000", "321863.62019800", "0"], [1749625500000, "2796.44000000", "2799.79000000", "2794.24000000", "2795.67000000", "930.07220000", 1749625559999, "2601953.83823800", 4449, "697.29170000", "1950661.69882700", "0"], [1749625560000, "2795.66000000", "2795.66000000", "2792.40000000", "2793.29000000", "262.15110000", 1749625619999, "732311.64478200", 2352, "131.55320000", "367431.11632500", "0"], [1749625620000, "2793.29000000", "2793.30000000", "2789.51000000", "2790.01000000", "366.66870000", 1749625679999, "1023421.02855000", 2555, "104.67510000", "292233.72411400", "0"], [1749625680000, "2790.02000000", "2790.02000000", "2788.30000000", "2788.51000000", "310.37610000", 1749625739999, "865603.15586600", 1865, "92.97500000", "259323.93395200", "0"], [1749625740000, "2788.50000000", "2791.32000000", "2787.98000000", "2791.21000000", "201.28540000", 1749625799999, "561523.73344600", 1893, "168.77290000", "470829.95515200", "0"], [1749625800000, "2791.21000000", "2792.80000000", "2790.60000000", "2792.79000000", "150.25010000", 1749625859999, "419411.41253900", 1408, "127.72320000", "356530.58189600", "0"], [1749625860000, "2792.80000000", "2797.99000000", "2792.80000000", "2797.21000000", "479.90660000", 1749625919999, "1342210.15750600", 3158, "315.45420000", "882218.62209400", "0"], [1749625920000, "2797.21000000", "2798.70000000", "2797.21000000", "2797.69000000", "323.83030000", 1749625979999, "906051.15615200", 1783, "165.27060000", "462397.87813900", "0"], [1749625980000, "2797.70000000", "2799.50000000", "2797.30000000", "2799.49000000", "439.76380000", 1749626039999, "1230635.64141800", 1973, "349.16960000", "977103.22859000", "0"], [1749626040000, "2799.49000000", "2799.88000000", "2797.10000000", "2797.10000000", "227.17170000", 1749626099999, "635765.03551600", 2296, "45.30930000", "126795.45050400", "0"], [1749626100000, "2797.09000000", "2798.22000000", "2796.50000000", "2797.00000000", "529.65300000", 1749626159999, "1481708.92971400", 2844, "248.13470000", "694103.83730100", "0"], [1749626160000, "2797.00000000", "2797.90000000", "2795.90000000", "2796.40000000", "530.25940000", 1749626219999, "1483121.63435100", 2710, "335.72950000", "939037.34671500", "0"], [1749626220000, "2796.40000000", "2796.49000000", "2794.91000000", "2795.59000000", "126.33490000", 1749626279999, "353202.69411700", 1366, "45.31490000", "126677.12340900", "0"], [1749626280000, "2795.59000000", "2795.59000000", "2794.49000000", "2795.29000000", "149.23960000", 1749626339999, "417135.09324200", 1490, "76.65910000", "214253.96016500", "0"], [1749626340000, "2795.28000000", "2795.30000000", "2793.70000000", "2795.30000000", "152.58870000", 1749626399999, "426423.53887200", 1330, "100.53420000", "280945.24163900", "0"], [1749626400000, "2795.29000000", "2796.20000000", "2794.20000000", "2794.20000000", "164.83710000", 1749626459999, "460822.47520900", 1491, "47.65200000", "133213.12403300", "0"], [1749626460000, "2794.21000000", "2796.60000000", "2794.12000000", "2796.16000000", "161.10500000", 1749626519999, "450468.05710400", 1265, "67.05180000", "187455.25989000", "0"], [1749626520000, "2796.17000000", "2796.20000000", "2794.59000000", "2796.19000000", "174.89450000", 1749626579999, "488963.20805700", 1473, "91.49500000", "255790.42223400", "0"], [1749626580000, "2796.20000000", "2797.00000000", "2795.91000000", "2796.01000000", "268.60190000", 1749626639999, "751118.55526700", 1315, "194.67640000", "544401.44041300", "0"], [1749626640000, "2796.00000000", "2796.44000000", "2795.21000000", "2795.90000000", "145.23550000", 1749626699999, "406035.28965600", 1584, "71.65300000", "200318.70512300", "0"], [1749626700000, "2795.90000000", "2795.91000000", "2792.15000000", "2792.57000000", "855.76670000", 1749626759999, "2389976.55414700", 3143, "233.93100000", "653223.84290000", "0"], [1749626760000, "2792.58000000", "2794.20000000", "2792.58000000", "2792.87000000", "119.13940000", 1749626819999, "332849.63917200", 1264, "45.92150000", "128285.93695300", "0"], [1749626820000, "2792.87000000", "2795.37000000", "2792.41000000", "2795.37000000", "265.61780000", 1749626879999, "742128.02626200", 2050, "181.49410000", "507041.07488000", "0"], [1749626880000, "2795.37000000", "2796.30000000", "2794.80000000", "2795.30000000", "154.59980000", 1749626939999, "432191.93023400", 1326, "87.70030000", "245163.01733500", "0"], [1749626940000, "2795.29000000", "2795.70000000", "2794.64000000", "2795.69000000", "68.16920000", 1749626999999, "190535.83199000", 772, "38.94770000", "108857.95824700", "0"], [1749627000000, "2795.70000000", "2798.00000000", "2795.70000000", "2796.50000000", "369.83300000", 1749627059999, "1034480.51432500", 2643, "200.00980000", "559453.84253200", "0"], [1749627060000, "2796.50000000", "2797.15000000", "2795.00000000", "2795.01000000", "244.32340000", 1749627119999, "683271.58760500", 2167, "71.86940000", "200993.73874500", "0"], [1749627120000, "2795.02000000", "2798.00000000", "2795.01000000", "2797.99000000", "218.86260000", 1749627179999, "612113.23515200", 1653, "191.02880000", "534256.92311000", "0"], [1749627180000, "2798.00000000", "2798.38000000", "2797.20000000", "2797.70000000", "380.75710000", 1749627239999, "1065342.91358800", 1419, "193.91090000", "542549.28916200", "0"], [1749627240000, "2797.70000000", "2797.71000000", "2795.01000000", "2795.63000000", "219.65260000", 1749627299999, "614220.44916500", 1726, "43.28300000", "121017.14364500", "0"], [1749627300000, "2795.64000000", "2795.99000000", "2794.47000000", "2794.97000000", "154.99560000", 1749627359999, "433263.21977700", 1848, "69.17360000", "193355.07530000", "0"], [1749627360000, "2794.97000000", "2795.70000000", "2794.40000000", "2795.36000000", "349.55750000", 1749627419999, "976967.42289100", 1954, "154.04210000", "430511.07435000", "0"], [1749627420000, "2795.36000000", "2799.42000000", "2795.35000000", "2799.42000000", "805.30880000", 1749627479999, "2253373.45310500", 2370, "609.93660000", "1706611.68296200", "0"], [1749627480000, "2799.42000000", "2800.00000000", "2799.21000000", "2800.00000000", "544.80460000", 1749627539999, "1525271.23990800", 1431, "472.49730000", "1322844.01601700", "0"], [1749627540000, "2800.00000000", "2801.90000000", "2798.69000000", "2801.49000000", "948.44380000", 1749627599999, "2656271.08360900", 2710, "741.38020000", "2076456.56495700", "0"], [1749627600000, "2801.49000000", "2801.49000000", "2796.63000000", "2796.64000000", "912.45370000", 1749627659999, "2554055.85597500", 2771, "72.35670000", "202588.41547000", "0"], [1749627660000, "2796.63000000", "2799.50000000", "2796.37000000", "2799.49000000", "258.82180000", 1749627719999, "724169.37228600", 1898, "213.01370000", "595991.31762100", "0"], [1749627720000, "2799.49000000", "2799.50000000", "2798.70000000", "2799.11000000", "87.09710000", 1749627779999, "243799.86040600", 875, "25.34950000", "70954.18400000", "0"], [1749627780000, "2799.11000000", "2799.12000000", "2798.15000000", "2798.15000000", "215.62820000", 1749627839999, "603491.93167500", 589, "153.31190000", "429079.18017800", "0"], [1749627840000, "2798.16000000", "2798.89000000", "2797.80000000", "2797.80000000", "456.46070000", 1749627899999, "1277305.46233100", 1476, "199.98500000", "559627.51146000", "0"], [1749627900000, "2797.80000000", "2797.80000000", "2795.60000000", "2795.60000000", "97.36600000", 1749627959999, "272290.68502500", 882, "16.78120000", "46932.96497100", "0"], [1749627960000, "2795.60000000", "2795.60000000", "2794.24000000", "2794.25000000", "225.69420000", 1749628019999, "630860.31370600", 911, "117.85120000", "329404.30575700", "0"], [1749628020000, "2794.24000000", "2795.08000000", "2794.17000000", "2794.21000000", "172.61110000", 1749628079999, "482367.00570000", 838, "69.20120000", "193381.66202000", "0"], [1749628080000, "2794.20000000", "2794.38000000", "2793.60000000", "2794.37000000", "166.37120000", 1749628139999, "464866.19271000", 788, "110.72480000", "309382.47590900", "0"], [1749628140000, "2794.37000000", "2798.38000000", "2794.37000000", "2798.37000000", "160.22210000", 1749628199999, "448154.94286000", 1519, "94.75290000", "265028.35319300", "0"], [1749628200000, "2798.37000000", "2798.38000000", "2796.49000000", "2796.79000000", "212.13160000", 1749628259999, "593436.87818800", 1204, "65.66120000", "183655.84283800", "0"], [1749628260000, "2796.79000000", "2797.46000000", "2795.54000000", "2795.80000000", "138.11020000", 1749628319999, "386259.58348800", 1093, "74.43130000", "208161.18733300", "0"], [1749628320000, "2795.81000000", "2795.95000000", "2794.40000000", "2794.43000000", "199.57260000", 1749628379999, "557917.82507700", 883, "45.21620000", "126386.71053800", "0"], [1749628380000, "2794.42000000", "2796.40000000", "2794.42000000", "2796.24000000", "71.82500000", 1749628439999, "200787.22572500", 750, "45.01160000", "125814.83259300", "0"], [1749628440000, "2796.25000000", "2796.40000000", "2795.21000000", "2795.80000000", "149.42890000", 1749628499999, "417815.76660900", 891, "22.73850000", "63578.18293300", "0"], [1749628500000, "2795.79000000", "2795.90000000", "2794.43000000", "2794.69000000", "84.35020000", 1749628559999, "235757.62665800", 691, "39.71710000", "111001.67935200", "0"], [1749628560000, "2794.69000000", "2794.99000000", "2794.32000000", "2794.37000000", "137.12810000", 1749628619999, "383227.48094600", 576, "50.00840000", "139759.27181200", "0"], [1749628620000, "2794.37000000", "2794.70000000", "2792.91000000", "2793.59000000", "220.00880000", 1749628679999, "614712.65952900", 1034, "42.93990000", "119985.27442100", "0"], [1749628680000, "2793.58000000", "2793.77000000", "2792.20000000", "2792.55000000", "110.11010000", 1749628739999, "307497.91775400", 988, "44.76320000", "124999.30509200", "0"], [1749628740000, "2792.54000000", "2793.00000000", "2791.45000000", "2791.59000000", "237.70350000", 1749628799999, "663739.62961300", 969, "95.48350000", "266620.09612900", "0"], [1749628800000, "2791.60000000", "2793.57000000", "2791.59000000", "2792.88000000", "178.11580000", 1749628859999, "497438.97186600", 1680, "97.48550000", "272238.25146500", "0"], [1749628860000, "2792.88000000", "2792.88000000", "2790.00000000", "2790.01000000", "257.24610000", 1749628919999, "718114.18880800", 1948, "144.09950000", "402249.16593200", "0"], [1749628920000, "2790.01000000", "2791.22000000", "2789.71000000", "2791.22000000", "222.35300000", 1749628979999, "620433.55995700", 1515, "132.15130000", "368757.20972200", "0"], [1749628980000, "2791.21000000", "2791.22000000", "2789.52000000", "2790.70000000", "302.32420000", 1749629039999, "843572.89040600", 959, "146.89210000", "409857.15776700", "0"], [1749629040000, "2790.70000000", "2790.71000000", "2788.78000000", "2790.42000000", "279.58400000", 1749629099999, "779994.66906900", 1168, "136.89690000", "381885.85424600", "0"], [1749629100000, "2790.41000000", "2790.42000000", "2788.19000000", "2789.45000000", "285.95750000", 1749629159999, "797520.27957500", 2076, "93.97520000", "262067.20743400", "0"], [1749629160000, "2789.45000000", "2789.99000000", "2785.42000000", "2785.69000000", "552.88090000", 1749629219999, "1541335.68633600", 2776, "175.99940000", "490616.56820600", "0"], [1749629220000, "2785.70000000", "2789.69000000", "2785.70000000", "2789.51000000", "1144.93270000", 1749629279999, "3190905.77392400", 2754, "721.44620000", "2010695.82298100", "0"], [1749629280000, "2789.51000000", "2790.19000000", "2787.50000000", "2787.50000000", "358.87190000", 1749629339999, "1000783.61408800", 2323, "122.42100000", "341356.33684800", "0"], [1749629340000, "2787.50000000", "2787.51000000", "2786.00000000", "2786.01000000", "305.50050000", 1749629399999, "851381.89588000", 1511, "115.98500000", "323224.24483200", "0"], [1749629400000, "2786.00000000", "2786.70000000", "2784.90000000", "2785.82000000", "749.56220000", 1749629459999, "2087886.67033000", 2667, "440.14090000", "1226000.50376100", "0"], [1749629460000, "2785.81000000", "2789.30000000", "2785.00000000", "2787.53000000", "628.40990000", 1749629519999, "1751459.75124500", 2627, "452.05830000", "1259936.69037300", "0"], [1749629520000, "2787.53000000", "2789.20000000", "2787.20000000", "2788.83000000", "185.75920000", 1749629579999, "517983.44740400", 1220, "87.18250000", "243120.45274700", "0"], [1749629580000, "2788.83000000", "2789.19000000", "2786.25000000", "2786.95000000", "664.36560000", 1749629639999, "1851684.34619700", 1436, "78.48300000", "218761.65768700", "0"], [1749629640000, "2786.96000000", "2788.20000000", "2786.11000000", "2786.40000000", "323.16560000", 1749629699999, "900571.35063300", 1523, "187.09820000", "521344.93378500", "0"], [1749629700000, "2786.41000000", "2789.20000000", "2786.40000000", "2788.10000000", "470.92870000", 1749629759999, "1312715.48565500", 1539, "325.53550000", "907294.68734300", "0"], [1749629760000, "2788.11000000", "2788.37000000", "2783.12000000", "2783.56000000", "578.35400000", 1749629819999, "1610821.12395100", 2753, "63.38400000", "176557.60423800", "0"], [1749629820000, "2783.56000000", "2784.45000000", "2782.16000000", "2782.79000000", "444.28010000", 1749629879999, "1236530.36307000", 1716, "49.22950000", "137027.40944700", "0"], [1749629880000, "2782.78000000", "2782.78000000", "2779.50000000", "2779.50000000", "1152.78200000", 1749629939999, "3205947.79519500", 4189, "235.39300000", "654655.75414800", "0"], [1749629940000, "2779.50000000", "2779.50000000", "2774.23000000", "2774.59000000", "1252.32860000", 1749629999999, "3477586.86670300", 6120, "388.66410000", "1079398.19886600", "0"], [1749630000000, "2774.59000000", "2778.43000000", "2774.01000000", "2778.10000000", "572.75840000", 1749630059999, "1590371.48826900", 4211, "339.26530000", "942162.16205700", "0"], [1749630060000, "2778.10000000", "2778.80000000", "2776.02000000", "2778.79000000", "622.23530000", 1749630119999, "1728269.29384600", 3945, "281.00920000", "780451.32838300", "0"], [1749630120000, "2778.80000000", "2780.40000000", "2776.20000000", "2776.50000000", "267.33630000", 1749630179999, "742899.68619900", 3180, "137.77530000", "382896.92120000", "0"], [1749630180000, "2776.50000000", "2778.30000000", "2776.01000000", "2776.01000000", "239.70550000", 1749630239999, "665644.62239200", 2282, "106.68360000", "296246.84958300", "0"], [1749630240000, "2776.00000000", "2778.89000000", "2775.58000000", "2778.89000000", "178.70310000", 1749630299999, "496176.87274600", 2024, "95.75170000", "265873.91431400", "0"], [1749630300000, "2778.90000000", "2780.28000000", "2778.90000000", "2779.90000000", "225.01130000", 1749630359999, "625486.91285400", 1688, "111.09100000", "308793.37715900", "0"], [1749630360000, "2779.90000000", "2780.00000000", "2779.00000000", "2779.01000000", "262.23530000", 1749630419999, "728810.12157000", 1558, "173.38170000", "481858.77643400", "0"], [1749630420000, "2779.00000000", "2779.98000000", "2776.81000000", "2777.59000000", "141.47380000", 1749630479999, "393093.56687600", 2375, "56.16780000", "156063.61126800", "0"], [1749630480000, "2777.59000000", "2779.99000000", "2777.52000000", "2779.01000000", "290.17590000", 1749630539999, "806404.91547500", 2047, "160.43890000", "445850.96147700", "0"], [1749630540000, "2779.01000000", "2779.30000000", "2778.10000000", "2778.90000000", "131.48190000", 1749630599999, "365337.11041100", 1410, "86.73010000", "240982.96465600", "0"], [1749630600000, "2778.90000000", "2780.98000000", "2778.39000000", "2780.01000000", "211.84270000", 1749630659999, "588827.63461400", 2605, "115.02180000", "319678.53398900", "0"], [1749630660000, "2780.01000000", "2780.84000000", "2780.00000000", "2780.70000000", "87.59380000", 1749630719999, "243562.28564600", 1097, "52.88450000", "147047.47959100", "0"], [1749630720000, "2780.70000000", "2781.69000000", "2780.14000000", "2781.00000000", "302.56340000", 1749630779999, "841379.86578200", 2493, "146.77820000", "408161.25198600", "0"], [1749630780000, "2780.99000000", "2781.48000000", "2780.15000000", "2780.50000000", "180.07380000", 1749630839999, "500728.16313900", 1799, "115.51970000", "321220.26197000", "0"], [1749630840000, "2780.49000000", "2780.78000000", "2779.39000000", "2779.39000000", "203.36270000", 1749630899999, "565389.76493600", 1800, "80.57820000", "224013.62583600", "0"], [1749630900000, "2779.40000000", "2780.82000000", "2778.81000000", "2780.82000000", "143.56910000", 1749630959999, "399088.63439800", 1411, "82.98080000", "230654.14433900", "0"], [1749630960000, "2780.82000000", "2781.32000000", "2780.20000000", "2781.15000000", "202.79070000", 1749631019999, "563921.63272300", 818, "101.40580000", "281984.20926900", "0"], [1749631020000, "2781.16000000", "2781.32000000", "2776.75000000", "2776.75000000", "320.88050000", 1749631079999, "891765.25225800", 2206, "103.76360000", "288398.78526400", "0"], [1749631080000, "2776.75000000", "2778.80000000", "2772.93000000", "2775.89000000", "858.10790000", 1749631139999, "2380989.09832700", 4266, "313.44000000", "869642.73973400", "0"], [1749631140000, "2775.89000000", "2775.89000000", "2772.00000000", "2775.65000000", "477.61120000", 1749631199999, "1324785.26168700", 3236, "271.49700000", "753114.49816500", "0"], [1749631200000, "2775.64000000", "2777.56000000", "2775.06000000", "2777.56000000", "358.41470000", 1749631259999, "994853.24750600", 2437, "137.53550000", "381761.40990800", "0"], [1749631260000, "2777.57000000", "2779.49000000", "2777.56000000", "2778.15000000", "346.08300000", 1749631319999, "961665.55474700", 1529, "196.54040000", "546114.40637400", "0"], [1749631320000, "2778.16000000", "2778.16000000", "2772.70000000", "2774.20000000", "284.68890000", 1749631379999, "789822.07479000", 2473, "96.42770000", "267484.84629200", "0"], [1749631380000, "2774.20000000", "2777.30000000", "2774.19000000", "2777.29000000", "897.38670000", 1749631439999, "2490846.99203200", 1551, "662.99740000", "1840200.31278200", "0"], [1749631440000, "2777.30000000", "2778.32000000", "2776.10000000", "2776.11000000", "214.22780000", 1749631499999, "595048.50811700", 1591, "42.09900000", "116933.47779000", "0"], [1749631500000, "2776.10000000", "2776.10000000", "2773.40000000", "2774.70000000", "283.05890000", 1749631559999, "785410.44336500", 2700, "94.72350000", "262810.56556000", "0"], [1749631560000, "2774.71000000", "2775.10000000", "2772.61000000", "2773.01000000", "331.02200000", 1749631619999, "918124.67120100", 2564, "100.41510000", "278508.92519900", "0"], [1749631620000, "2773.01000000", "2773.02000000", "2765.77000000", "2770.31000000", "2454.83550000", 1749631679999, "6795707.37181300", 8085, "751.95350000", "2081800.73728700", "0"], [1749631680000, "2770.31000000", "2774.34000000", "2770.02000000", "2772.41000000", "478.26610000", 1749631739999, "1326159.64308000", 2795, "356.22620000", "987750.52116500", "0"], [1749631740000, "2772.40000000", "2772.40000000", "2767.54000000", "2768.28000000", "714.87800000", 1749631799999, "1979349.98054100", 3541, "462.97610000", "1281586.68770300", "0"], [1749631800000, "2768.28000000", "2768.92000000", "2765.12000000", "2768.83000000", "567.05390000", 1749631859999, "1568971.64759000", 5403, "262.63520000", "726624.01982600", "0"], [1749631860000, "2768.83000000", "2770.01000000", "2768.40000000", "2768.80000000", "179.26060000", 1749631919999, "496437.85328000", 1572, "118.06610000", "326964.37862600", "0"], [1749631920000, "2768.79000000", "2771.18000000", "2768.01000000", "2769.49000000", "421.01540000", 1749631979999, "1166160.50046900", 2941, "182.66820000", "505852.86133300", "0"], [1749631980000, "2769.48000000", "2770.90000000", "2769.20000000", "2770.77000000", "140.83850000", 1749632039999, "390136.18031100", 914, "102.29810000", "283356.99597300", "0"], [1749632040000, "2770.78000000", "2772.16000000", "2768.45000000", "2772.01000000", "1238.69950000", 1749632099999, "3431035.33710500", 4341, "360.63750000", "998925.75966500", "0"], [1749632100000, "2772.00000000", "2772.02000000", "2770.54000000", "2770.99000000", "118.90770000", 1749632159999, "329568.88088300", 897, "13.10370000", "36314.75573100", "0"], [1749632160000, "2770.99000000", "2771.29000000", "2770.00000000", "2770.00000000", "125.80570000", 1749632219999, "348592.61884700", 1300, "36.63080000", "101495.92664500", "0"], [1749632220000, "2770.01000000", "2771.26000000", "2769.50000000", "2770.00000000", "163.50520000", 1749632279999, "452964.02236900", 1336, "97.22270000", "269319.60179200", "0"], [1749632280000, "2770.00000000", "2770.85000000", "2769.60000000", "2769.61000000", "100.24140000", 1749632339999, "277705.62756400", 1208, "23.80830000", "65953.73176300", "0"], [1749632340000, "2769.60000000", "2769.70000000", "2768.35000000", "2769.23000000", "200.62660000", 1749632399999, "555581.99929600", 1284, "102.64350000", "284240.93982700", "0"], [1749632400000, "2769.22000000", "2770.80000000", "2768.81000000", "2770.64000000", "627.14540000", 1749632459999, "1737046.35984900", 2133, "490.02960000", "1357250.28873100", "0"], [1749632460000, "2770.64000000", "2770.64000000", "2768.00000000", "2768.49000000", "306.43670000", 1749632519999, "848696.73018600", 2844, "171.94120000", "476190.52540900", "0"], [1749632520000, "2768.50000000", "2770.00000000", "2764.50000000", "2765.98000000", "1292.29600000", 1749632579999, "3574706.84050900", 4662, "156.19060000", "432314.66545400", "0"], [1749632580000, "2765.98000000", "2766.29000000", "2764.39000000", "2765.29000000", "533.75210000", 1749632639999, "1475880.16395200", 3225, "298.52490000", "825427.95402700", "0"], [1749632640000, "2765.29000000", "2766.91000000", "2763.66000000", "2765.91000000", "384.51980000", 1749632699999, "1063230.42380700", 3759, "199.07990000", "550472.14883700", "0"], [1749632700000, "2765.91000000", "2768.30000000", "2765.20000000", "2766.50000000", "303.00750000", 1749632759999, "838404.57128800", 2882, "132.08940000", "365456.71247800", "0"], [1749632760000, "2766.49000000", "2768.94000000", "2764.60000000", "2768.11000000", "473.05160000", 1749632819999, "1308827.22758600", 2347, "267.49370000", "740045.17347600", "0"], [1749632820000, "2768.10000000", "2768.10000000", "2765.04000000", "2765.60000000", "438.79930000", 1749632879999, "1213746.31911900", 3047, "205.86500000", "569398.17089700", "0"], [1749632880000, "2765.61000000", "2766.00000000", "2761.49000000", "2763.39000000", "486.22670000", 1749632939999, "1343920.07859800", 2423, "158.60700000", "438304.90817500", "0"], [1749632940000, "2763.40000000", "2768.23000000", "2761.81000000", "2768.22000000", "480.32380000", 1749632999999, "1327686.41939200", 2374, "242.26730000", "669760.26303600", "0"], [1749633000000, "2768.22000000", "2768.47000000", "2764.51000000", "2765.09000000", "352.24850000", 1749633059999, "974509.20256400", 2949, "134.07470000", "370921.06339300", "0"], [1749633060000, "2765.10000000", "2767.20000000", "2765.10000000", "2766.99000000", "238.55790000", 1749633119999, "659994.52072400", 1620, "122.81990000", "339768.24225700", "0"], [1749633120000, "2766.99000000", "2768.22000000", "2765.40000000", "2767.16000000", "336.88860000", 1749633179999, "932002.65845500", 1883, "243.30120000", "673029.72538800", "0"], [1749633180000, "2767.17000000", "2768.20000000", "2765.40000000", "2765.40000000", "283.96180000", 1749633239999, "785548.22214200", 2385, "127.69120000", "353250.69362900", "0"], [1749633240000, "2765.41000000", "2766.24000000", "2764.50000000", "2765.56000000", "213.67930000", 1749633299999, "590862.55728500", 2085, "99.57310000", "275314.12916900", "0"], [1749633300000, "2765.55000000", "2769.88000000", "2765.55000000", "2769.88000000", "158.48880000", 1749633359999, "438690.28552200", 2313, "115.64190000", "320094.67387200", "0"], [1749633360000, "2769.88000000", "2769.99000000", "2767.50000000", "2768.69000000", "300.02190000", 1749633419999, "830585.34443100", 2368, "127.57290000", "353134.77272300", "0"], [1749633420000, "2768.70000000", "2771.24000000", "2768.69000000", "2770.88000000", "418.76960000", 1749633479999, "1160298.35832600", 1250, "223.86490000", "620224.69794600", "0"], [1749633480000, "2770.88000000", "2770.92000000", "2768.00000000", "2768.00000000", "284.38640000", 1749633539999, "787755.68076600", 1091, "34.00860000", "94228.69339300", "0"], [1749633540000, "2768.00000000", "2768.30000000", "2766.56000000", "2767.20000000", "401.44610000", 1749633599999, "1110935.17917000", 3092, "120.57510000", "333651.91648900", "0"], [1749633600000, "2767.21000000", "2772.99000000", "2766.28000000", "2772.41000000", "701.80260000", 1749633659999, "1944393.35038900", 2642, "556.98590000", "1543328.14068400", "0"], [1749633660000, "2772.41000000", "2772.42000000", "2770.00000000", "2770.52000000", "385.49050000", 1749633719999, "1068223.83499700", 2077, "120.00570000", "332502.80212900", "0"], [1749633720000, "2770.51000000", "2772.63000000", "2770.51000000", "2771.99000000", "245.16170000", 1749633779999, "679562.80053100", 1631, "164.85510000", "456948.67323900", "0"], [1749633780000, "2771.98000000", "2772.93000000", "2771.70000000", "2772.11000000", "246.46620000", 1749633839999, "683288.86370400", 1425, "86.94810000", "241065.03140900", "0"], [1749633840000, "2772.12000000", "2772.12000000", "2770.20000000", "2771.44000000", "338.72970000", 1749633899999, "938650.08661300", 1543, "235.42430000", "652381.08885000", "0"], [1749633900000, "2771.43000000", "2771.67000000", "2769.34000000", "2769.70000000", "595.94590000", 1749633959999, "1651337.54205000", 1974, "223.63540000", "619645.23369900", "0"], [1749633960000, "2769.69000000", "2769.70000000", "2768.57000000", "2769.00000000", "245.40080000", 1749634019999, "679575.39648700", 1727, "68.98570000", "191018.57311900", "0"], [1749634020000, "2769.01000000", "2769.69000000", "2768.01000000", "2769.69000000", "273.81140000", 1749634079999, "758087.64507100", 1221, "222.37720000", "615692.54643400", "0"], [1749634080000, "2769.69000000", "2769.69000000", "2768.10000000", "2768.88000000", "94.41500000", 1749634139999, "261406.96534600", 999, "23.07850000", "63898.42444000", "0"], [1749634140000, "2768.89000000", "2771.40000000", "2768.88000000", "2771.01000000", "214.73030000", 1749634199999, "594880.93026800", 1129, "176.73900000", "489639.55065800", "0"], [1749634200000, "2771.00000000", "2772.65000000", "2770.61000000", "2770.62000000", "232.40150000", 1749634259999, "644132.20253300", 1871, "129.05940000", "357714.25057300", "0"], [1749634260000, "2770.61000000", "2771.30000000", "2770.00000000", "2770.59000000", "173.38140000", 1749634319999, "480345.75572900", 1408, "91.91640000", "254632.26274900", "0"], [1749634320000, "2770.60000000", "2773.34000000", "2770.60000000", "2773.11000000", "650.84470000", 1749634379999, "1804687.84749300", 2306, "601.93610000", "1669071.56369200", "0"], [1749634380000, "2773.10000000", "2773.61000000", "2772.10000000", "2773.17000000", "140.85680000", 1749634439999, "390563.08753200", 2323, "92.46970000", "256394.05979500", "0"], [1749634440000, "2773.16000000", "2773.16000000", "2771.31000000", "2771.88000000", "271.09030000", 1749634499999, "751544.13012500", 1549, "172.11970000", "477187.19948000", "0"], [1749634500000, "2771.87000000", "2772.80000000", "2771.03000000", "2771.03000000", "79.22060000", 1749634559999, "219578.48395900", 1889, "45.34800000", "125692.39272800", "0"], [1749634560000, "2771.04000000", "2771.04000000", "2767.05000000", "2767.68000000", "354.32490000", 1749634619999, "981275.45028400", 2938, "38.34220000", "106178.43167400", "0"], [1749634620000, "2767.68000000", "2768.29000000", "2766.18000000", "2767.09000000", "269.15960000", 1749634679999, "744770.20382100", 2171, "63.18260000", "174865.76423400", "0"], [1749634680000, "2767.09000000", "2767.40000000", "2766.66000000", "2767.40000000", "414.71200000", 1749634739999, "1147467.32243800", 1783, "303.84560000", "840698.26326500", "0"], [1749634740000, "2767.40000000", "2768.02000000", "2766.66000000", "2767.10000000", "325.35820000", 1749634799999, "900306.40778300", 1867, "134.77890000", "372931.12565100", "0"], [1749634800000, "2767.10000000", "2767.66000000", "2766.41000000", "2767.65000000", "191.40460000", 1749634859999, "529612.47764300", 1050, "68.13630000", "188536.36504800", "0"], [1749634860000, "2767.66000000", "2769.66000000", "2766.90000000", "2769.21000000", "371.05140000", 1749634919999, "1026993.88261000", 2154, "137.63590000", "380986.37111800", "0"], [1749634920000, "2769.21000000", "2769.21000000", "2768.00000000", "2768.66000000", "562.16820000", 1749634979999, "1556259.53792900", 1791, "419.75330000", "1161989.61683600", "0"], [1749634980000, "2768.66000000", "2769.29000000", "2767.80000000", "2767.99000000", "455.32760000", 1749635039999, "1260678.92827000", 1543, "154.12050000", "426672.58932200", "0"], [1749635040000, "2767.99000000", "2768.00000000", "2767.00000000", "2767.50000000", "57.98560000", 1749635099999, "160478.59972900", 985, "19.50810000", "53988.84896300", "0"], [1749635100000, "2767.49000000", "2769.30000000", "2767.21000000", "2767.50000000", "743.45810000", 1749635159999, "2057692.42225500", 2193, "587.50500000", "1625985.46786000", "0"], [1749635160000, "2767.49000000", "2767.80000000", "2767.00000000", "2767.01000000", "162.94040000", 1749635219999, "450927.13608600", 1438, "35.32500000", "97755.94425200", "0"], [1749635220000, "2767.01000000", "2767.60000000", "2763.41000000", "2763.80000000", "608.13140000", 1749635279999, "1681482.24222600", 3341, "102.18510000", "282499.44894500", "0"], [1749635280000, "2763.81000000", "2763.81000000", "2762.03000000", "2762.19000000", "219.39060000", 1749635339999, "606080.93677300", 1576, "58.29850000", "161052.92758700", "0"], [1749635340000, "2762.19000000", "2762.67000000", "2761.17000000", "2762.66000000", "542.08970000", 1749635399999, "1497373.46409800", 2676, "393.26970000", "1086310.50146400", "0"], [1749635400000, "2762.67000000", "2763.30000000", "2760.66000000", "2762.11000000", "700.76350000", 1749635459999, "1935577.43825900", 3637, "300.38370000", "829698.63445400", "0"], [1749635460000, "2762.11000000", "2763.78000000", "2761.40000000", "2761.94000000", "155.92610000", 1749635519999, "430696.50582800", 2156, "78.16680000", "215910.78064700", "0"], [1749635520000, "2761.95000000", "2763.19000000", "2761.56000000", "2762.13000000", "264.78720000", 1749635579999, "731450.35520900", 2980, "132.03450000", "364721.84960500", "0"], [1749635580000, "2762.14000000", "2762.30000000", "2758.00000000", "2758.89000000", "1003.59060000", 1749635639999, "2769527.28457800", 5482, "314.13910000", "866909.95341100", "0"], [1749635640000, "2758.90000000", "2759.20000000", "2757.17000000", "2758.00000000", "638.10420000", 1749635699999, "1759934.55198500", 3190, "210.73840000", "581221.87656100", "0"], [1749635700000, "2757.99000000", "2760.00000000", "2757.99000000", "2758.68000000", "447.25790000", 1749635759999, "1233919.69652700", 2725, "175.12620000", "483131.16551300", "0"], [1749635760000, "2758.68000000", "2759.84000000", "2754.91000000", "2755.50000000", "587.33730000", 1749635819999, "1618933.48334400", 4740, "130.93710000", "360955.25613200", "0"], [1749635820000, "2755.50000000", "2757.00000000", "2754.00000000", "2757.00000000", "399.64950000", 1749635879999, "1101165.54752100", 3638, "194.37770000", "535558.87776700", "0"], [1749635880000, "2756.99000000", "2759.00000000", "2756.24000000", "2758.29000000", "690.98580000", 1749635939999, "1905627.57785400", 2574, "545.61300000", "1504777.07716100", "0"], [1749635940000, "2758.30000000", "2759.30000000", "2758.00000000", "2759.29000000", "187.15280000", 1749635999999, "516316.73066100", 1390, "63.08490000", "174035.51073900", "0"], [1749636000000, "2759.29000000", "2760.75000000", "2759.29000000", "2760.71000000", "806.02880000", 1749636059999, "2224657.28555500", 1473, "741.15410000", "2045587.56671600", "0"], [1749636060000, "2760.72000000", "2763.77000000", "2760.72000000", "2763.31000000", "1227.02300000", 1749636119999, "3389373.07575200", 1912, "952.65560000", "2631218.97320200", "0"], [1749636120000, "2763.30000000", "2763.30000000", "2759.70000000", "2759.70000000", "179.55180000", 1749636179999, "495767.35064500", 2422, "42.18910000", "116468.99000400", "0"], [1749636180000, "2759.70000000", "2761.55000000", "2757.72000000", "2760.89000000", "605.43680000", 1749636239999, "1670898.09183600", 3619, "225.88940000", "623409.60344000", "0"], [1749636240000, "2760.88000000", "2763.00000000", "2760.58000000", "2760.59000000", "1145.98340000", 1749636299999, "3164681.55821700", 1903, "1051.41500000", "2903488.30926700", "0"], [1749636300000, "2760.59000000", "2760.59000000", "2757.18000000", "2759.27000000", "848.97040000", 1749636359999, "2341850.91277500", 2815, "566.43770000", "1562326.11110500", "0"], [1749636360000, "2759.27000000", "2761.00000000", "2758.50000000", "2760.99000000", "653.14800000", 1749636419999, "1802650.99756000", 1463, "576.54430000", "1591245.55345800", "0"], [1749636420000, "2760.99000000", "2765.50000000", "2760.80000000", "2765.49000000", "640.77690000", 1749636479999, "1769938.87269300", 1796, "549.68560000", "1518159.73015000", "0"], [1749636480000, "2765.50000000", "2767.80000000", "2765.50000000", "2767.68000000", "417.19420000", 1749636539999, "1154393.12031100", 2234, "214.86900000", "594489.84979300", "0"], [1749636540000, "2767.67000000", "2767.80000000", "2766.72000000", "2767.36000000", "157.14670000", 1749636599999, "434895.74064000", 1075, "41.24520000", "114135.48201200", "0"], [1749636600000, "2767.35000000", "2767.35000000", "2765.15000000", "2765.39000000", "157.10340000", 1749636659999, "434618.60972700", 1547, "37.98760000", "105078.08425700", "0"], [1749636660000, "2765.39000000", "2766.58000000", "2764.61000000", "2765.18000000", "219.11970000", 1749636719999, "606031.22335800", 2153, "84.61550000", "234006.12716200", "0"], [1749636720000, "2765.18000000", "2765.79000000", "2763.52000000", "2763.52000000", "132.18210000", 1749636779999, "365417.50979100", 1610, "54.59700000", "150915.74891700", "0"], [1749636780000, "2763.53000000", "2765.60000000", "2763.50000000", "2764.66000000", "733.16980000", 1749636839999, "2027128.80766100", 2464, "613.24600000", "1695526.53738400", "0"], [1749636840000, "2764.65000000", "2766.50000000", "2764.18000000", "2765.28000000", "164.14470000", 1749636899999, "453930.24218000", 1034, "70.99690000", "196346.30357300", "0"], [1749636900000, "2765.27000000", "2766.59000000", "2761.25000000", "2766.59000000", "262.85120000", 1749636959999, "726328.67854800", 2511, "80.34730000", "222049.29492400", "0"], [1749636960000, "2766.59000000", "2767.29000000", "2765.99000000", "2766.67000000", "193.96200000", 1749637019999, "536607.36550800", 1249, "87.74580000", "242753.64493000", "0"], [1749637020000, "2766.69000000", "2767.10000000", "2765.50000000", "2765.50000000", "116.90970000", 1749637079999, "323410.69221900", 1561, "51.08500000", "141314.75186800", "0"], [1749637080000, "2765.50000000", "2767.80000000", "2765.05000000", "2766.15000000", "295.37480000", 1749637139999, "817290.43479400", 2368, "209.99060000", "581098.77613800", "0"], [1749637140000, "2766.14000000", "2766.70000000", "2764.00000000", "2766.47000000", "319.92290000", 1749637199999, "884757.82533600", 2353, "77.53430000", "214459.99308300", "0"], [1749637200000, "2766.47000000", "2767.82000000", "2766.31000000", "2767.30000000", "262.26830000", 1749637259999, "725779.26431700", 1511, "229.29470000", "634528.25093800", "0"], [1749637260000, "2767.31000000", "2768.30000000", "2765.50000000", "2766.60000000", "288.98260000", 1749637319999, "799575.04194700", 2739, "149.67440000", "414168.32962500", "0"], [1749637320000, "2766.61000000", "2766.74000000", "2765.27000000", "2765.27000000", "190.68810000", 1749637379999, "527417.11934000", 2188, "56.71530000", "156859.80816900", "0"], [1749637380000, "2765.28000000", "2768.80000000", "2764.84000000", "2768.80000000", "210.00280000", 1749637439999, "580985.54709000", 2622, "114.48970000", "316770.05128300", "0"], [1749637440000, "2768.79000000", "2768.80000000", "2765.03000000", "2766.19000000", "319.81460000", 1749637499999, "884969.37403100", 1857, "49.45510000", "136878.23629700", "0"], [1749637500000, "2766.20000000", "2767.08000000", "2765.14000000", "2766.78000000", "81.49910000", 1749637559999, "225431.99603000", 1433, "52.84070000", "146155.96335900", "0"], [1749637560000, "2766.77000000", "2766.98000000", "2765.36000000", "2765.71000000", "112.14560000", 1749637619999, "310201.45859200", 1627, "68.48380000", "189410.40081700", "0"], [1749637620000, "2765.71000000", "2766.20000000", "2765.49000000", "2765.61000000", "127.48240000", 1749637679999, "352568.89391200", 840, "63.94530000", "176848.85832400", "0"], [1749637680000, "2765.60000000", "2769.00000000", "2765.60000000", "2768.41000000", "79.94770000", 1749637739999, "221258.79009800", 1367, "53.97110000", "149358.48366500", "0"], [1749637740000, "2768.41000000", "2768.90000000", "2768.00000000", "2768.29000000", "114.89330000", 1749637799999, "318062.82407100", 1103, "92.19650000", "255229.52226700", "0"], [1749637800000, "2768.29000000", "2770.90000000", "2767.90000000", "2770.90000000", "102.75580000", 1749637859999, "284590.70659700", 1544, "90.16210000", "249719.29323100", "0"], [1749637860000, "2770.89000000", "2771.00000000", "2770.00000000", "2770.01000000", "132.49820000", 1749637919999, "367102.44867600", 1018, "77.45230000", "214596.41120200", "0"], [1749637920000, "2770.00000000", "2771.40000000", "2769.40000000", "2770.06000000", "116.10900000", 1749637979999, "321672.74043200", 1580, "75.21500000", "208381.44028200", "0"], [1749637980000, "2770.05000000", "2771.30000000", "2769.81000000", "2770.91000000", "215.93690000", 1749638039999, "598366.05563900", 868, "115.29200000", "319461.56218200", "0"], [1749638040000, "2770.90000000", "2771.40000000", "2769.70000000", "2770.61000000", "420.71480000", 1749638099999, "1165718.09872400", 1482, "155.79360000", "431666.94796500", "0"], [1749638100000, "2770.62000000", "2770.63000000", "2768.70000000", "2769.50000000", "144.76760000", 1749638159999, "400912.78192600", 1139, "75.86900000", "210092.19629200", "0"], [1749638160000, "2769.49000000", "2770.90000000", "2769.12000000", "2769.12000000", "157.12700000", 1749638219999, "435269.07624700", 1478, "48.92700000", "135546.47618700", "0"], [1749638220000, "2769.12000000", "2769.48000000", "2767.92000000", "2768.71000000", "619.03350000", 1749638279999, "1714073.03433800", 1913, "41.91100000", "116033.01304500", "0"], [1749638280000, "2768.70000000", "2769.34000000", "2768.18000000", "2769.33000000", "77.14470000", 1749638339999, "213602.09377100", 1148, "49.64110000", "137451.10173900", "0"], [1749638340000, "2769.33000000", "2769.77000000", "2768.40000000", "2769.77000000", "44.33390000", 1749638399999, "122770.35047900", 1262, "23.50710000", "65096.45446800", "0"], [1749638400000, "2769.77000000", "2769.77000000", "2768.18000000", "2768.88000000", "55.86420000", 1749638459999, "154672.16467700", 1163, "20.25900000", "56089.42825700", "0"], [1749638460000, "2768.88000000", "2769.72000000", "2768.21000000", "2769.00000000", "83.76050000", 1749638519999, "231914.10649000", 1491, "37.74940000", "104519.94069300", "0"], [1749638520000, "2768.99000000", "2769.00000000", "2766.91000000", "2767.01000000", "147.15390000", 1749638579999, "407241.16904400", 1507, "23.15560000", "64076.66824400", "0"], [1749638580000, "2767.00000000", "2767.31000000", "2766.45000000", "2766.67000000", "74.30730000", 1749638639999, "205597.95306300", 1250, "27.44130000", "75926.28984100", "0"], [1749638640000, "2766.67000000", "2766.98000000", "2763.96000000", "2766.68000000", "465.00480000", 1749638699999, "1285964.56622400", 2819, "129.09180000", "356919.81151100", "0"], [1749638700000, "2766.67000000", "2769.89000000", "2766.50000000", "2769.62000000", "161.50210000", 1749638759999, "447055.18542600", 2154, "41.21350000", "114083.31782900", "0"], [1749638760000, "2769.61000000", "2770.02000000", "2768.50000000", "2769.59000000", "99.69700000", 1749638819999, "276101.74911700", 1635, "33.63570000", "93153.54830200", "0"], [1749638820000, "2769.59000000", "2771.25000000", "2769.59000000", "2770.71000000", "85.29110000", 1749638879999, "236293.28937100", 1078, "60.30990000", "167079.31202700", "0"], [1749638880000, "2770.71000000", "2773.25000000", "2770.49000000", "2772.64000000", "461.24670000", 1749638939999, "1278700.32723400", 2712, "251.87130000", "698223.40168600", "0"], [1749638940000, "2772.64000000", "2772.90000000", "2771.35000000", "2771.71000000", "430.23450000", 1749638999999, "1192563.32488000", 1634, "51.48740000", "142730.68907400", "0"], [1749639000000, "2771.71000000", "2771.71000000", "2769.35000000", "2769.35000000", "122.58730000", 1749639059999, "339671.97160700", 1145, "33.48770000", "92800.07602600", "0"], [1749639060000, "2769.35000000", "2771.03000000", "2768.49000000", "2770.30000000", "411.73640000", 1749639119999, "1140524.71111000", 2082, "236.53680000", "655230.54223900", "0"], [1749639120000, "2770.31000000", "2770.50000000", "2770.01000000", "2770.50000000", "36.74260000", 1749639179999, "101789.50826200", 472, "12.33000000", "34158.40540000", "0"], [1749639180000, "2770.49000000", "2770.49000000", "2769.92000000", "2769.92000000", "111.67250000", 1749639239999, "309358.62342400", 467, "21.82960000", "60472.07378800", "0"], [1749639240000, "2769.92000000", "2770.26000000", "2769.92000000", "2770.26000000", "63.63870000", 1749639299999, "176285.26415800", 332, "55.30560000", "153201.06970700", "0"], [1749639300000, "2770.26000000", "2770.51000000", "2768.64000000", "2768.64000000", "81.78850000", 1749639359999, "226538.26903200", 971, "31.63790000", "87631.29755500", "0"], [1749639360000, "2768.65000000", "2770.17000000", "2768.64000000", "2770.17000000", "65.75370000", 1749639419999, "182083.83148900", 685, "59.54120000", "164877.67941100", "0"], [1749639420000, "2770.17000000", "2770.77000000", "2770.04000000", "2770.55000000", "45.36950000", 1749639479999, "125688.74917400", 863, "30.58520000", "84729.26271300", "0"], [1749639480000, "2770.54000000", "2771.56000000", "2770.35000000", "2770.35000000", "73.87200000", 1749639539999, "204701.15865100", 1208, "48.29080000", "133815.81701900", "0"], [1749639540000, "2770.36000000", "2771.76000000", "2770.35000000", "2771.75000000", "122.33470000", 1749639599999, "338991.84144000", 819, "30.97470000", "85832.88959300", "0"], [1749639600000, "2771.76000000", "2771.90000000", "2770.54000000", "2771.01000000", "122.95980000", 1749639659999, "340709.12638700", 1127, "52.06890000", "144275.05120500", "0"], [1749639660000, "2771.01000000", "2771.01000000", "2769.29000000", "2769.29000000", "163.15820000", 1749639719999, "451935.25652900", 1062, "19.39540000", "53721.85135100", "0"], [1749639720000, "2769.29000000", "2771.16000000", "2769.29000000", "2771.16000000", "218.16050000", 1749639779999, "604296.16878200", 1277, "142.02340000", "393382.29903000", "0"], [1749639780000, "2771.15000000", "2771.15000000", "2767.52000000", "2767.99000000", "260.18640000", 1749639839999, "720374.64476700", 2369, "162.03390000", "448581.54140900", "0"], [1749639840000, "2767.98000000", "2769.72000000", "2767.98000000", "2768.81000000", "479.52560000", 1749639899999, "1327803.04454600", 2021, "264.69510000", "732916.60186600", "0"], [1749639900000, "2768.80000000", "2769.25000000", "2767.56000000", "2769.25000000", "238.61710000", 1749639959999, "660576.67062900", 1598, "184.53840000", "510877.21970100", "0"], [1749639960000, "2769.24000000", "2771.45000000", "2768.68000000", "2771.11000000", "417.04040000", 1749640019999, "1155229.61461200", 1407, "346.75930000", "960595.17490500", "0"], [1749640020000, "2771.11000000", "2771.84000000", "2769.60000000", "2770.69000000", "357.55660000", 1749640079999, "990665.40246800", 2117, "262.08480000", "726137.88935500", "0"], [1749640080000, "2770.69000000", "2770.69000000", "2767.58000000", "2767.72000000", "212.07380000", 1749640139999, "587128.14235700", 1804, "83.65840000", "231591.54247400", "0"], [1749640140000, "2767.73000000", "2768.96000000", "2767.73000000", "2768.40000000", "86.56530000", 1749640199999, "239637.82086600", 1078, "30.50630000", "84453.40854000", "0"], [1749640200000, "2768.39000000", "2768.39000000", "2767.49000000", "2768.09000000", "57.88370000", 1749640259999, "160205.94992800", 1393, "26.83110000", "74261.60536900", "0"], [1749640260000, "2768.10000000", "2770.63000000", "2768.09000000", "2769.57000000", "246.81280000", 1749640319999, "683532.04498600", 1459, "45.30100000", "125457.76785600", "0"], [1749640320000, "2769.57000000", "2769.57000000", "2767.71000000", "2768.24000000", "105.77560000", 1749640379999, "292852.18471800", 1207, "40.97240000", "113419.64935100", "0"], [1749640380000, "2768.25000000", "2768.80000000", "2768.01000000", "2768.13000000", "43.13920000", 1749640439999, "119431.10377600", 978, "27.96280000", "77416.26800300", "0"], [1749640440000, "2768.12000000", "2768.13000000", "2767.08000000", "2767.21000000", "111.57440000", 1749640499999, "308760.69350600", 1083, "13.86420000", "38369.63365800", "0"], [1749640500000, "2767.21000000", "2767.92000000", "2765.50000000", "2765.71000000", "180.50580000", 1749640559999, "499478.46358700", 1679, "39.72580000", "109930.82403500", "0"], [1749640560000, "2765.71000000", "2765.71000000", "2763.44000000", "2763.61000000", "564.96360000", 1749640619999, "1561805.77951500", 2322, "77.94670000", "215445.92097400", "0"], [1749640620000, "2763.61000000", "2763.90000000", "2762.33000000", "2763.57000000", "511.34300000", 1749640679999, "1413066.32199600", 2006, "135.22210000", "373655.76756600", "0"], [1749640680000, "2763.56000000", "2764.60000000", "2763.56000000", "2763.69000000", "133.89840000", 1749640739999, "370101.70512900", 1702, "59.32690000", "163984.26593500", "0"], [1749640740000, "2763.69000000", "2765.51000000", "2763.69000000", "2764.59000000", "113.30760000", 1749640799999, "313297.06075500", 1296, "49.94870000", "138110.66395200", "0"], [1749640800000, "2764.58000000", "2766.20000000", "2764.04000000", "2766.20000000", "107.57400000", 1749640859999, "297404.59575300", 1739, "39.36870000", "108842.74606700", "0"], [1749640860000, "2766.19000000", "2767.18000000", "2764.90000000", "2764.99000000", "112.68370000", 1749640919999, "311732.26167000", 1579, "32.80960000", "90767.61469900", "0"], [1749640920000, "2764.99000000", "2765.50000000", "2763.79000000", "2764.49000000", "198.70800000", 1749640979999, "549297.01012500", 1783, "50.22280000", "138842.37723400", "0"], [1749640980000, "2764.50000000", "2764.79000000", "2762.83000000", "2762.84000000", "165.47050000", 1749641039999, "457369.11897500", 1163, "76.11560000", "210415.58237900", "0"], [1749641040000, "2762.84000000", "2765.50000000", "2762.83000000", "2764.10000000", "103.71210000", 1749641099999, "286686.11923300", 1384, "54.89980000", "151760.88398100", "0"], [1749641100000, "2764.10000000", "2765.49000000", "2763.70000000", "2765.45000000", "88.63800000", 1749641159999, "245081.29395100", 1676, "57.03870000", "157713.88582100", "0"], [1749641160000, "2765.45000000", "2765.45000000", "2764.00000000", "2764.68000000", "101.63950000", 1749641219999, "281022.03373000", 1248, "32.52800000", "89927.13287700", "0"], [1749641220000, "2764.67000000", "2766.00000000", "2764.65000000", "2765.96000000", "62.50690000", 1749641279999, "172846.31401500", 1424, "35.00780000", "96803.81833300", "0"], [1749641280000, "2765.97000000", "2766.50000000", "2765.00000000", "2766.39000000", "108.16170000", 1749641339999, "299133.50153200", 1211, "64.46880000", "178292.03222100", "0"], [1749641340000, "2766.39000000", "2766.52000000", "2765.80000000", "2766.25000000", "64.06750000", 1749641399999, "177212.61051500", 425, "16.04090000", "44372.26903400", "0"], [1749641400000, "2766.25000000", "2770.90000000", "2766.25000000", "2770.89000000", "384.18480000", 1749641459999, "1063980.93318300", 1607, "310.00170000", "858524.04941200", "0"], [1749641460000, "2770.90000000", "2775.19000000", "2770.89000000", "2773.57000000", "445.88330000", 1749641519999, "1236796.50556200", 2698, "332.23130000", "921494.31410600", "0"], [1749641520000, "2773.57000000", "2773.58000000", "2771.43000000", "2771.44000000", "248.24120000", 1749641579999, "688229.44615500", 1520, "92.13630000", "255435.23156900", "0"], [1749641580000, "2771.44000000", "2771.44000000", "2769.74000000", "2770.30000000", "197.31580000", 1749641639999, "546664.06868200", 1655, "153.06710000", "424067.49301200", "0"], [1749641640000, "2770.30000000", "2770.70000000", "2768.59000000", "2768.59000000", "68.58980000", 1749641699999, "189976.26776600", 966, "18.55200000", "51391.99722700", "0"], [1749641700000, "2768.60000000", "2769.76000000", "2768.01000000", "2769.33000000", "103.68990000", 1749641759999, "287132.62152300", 1056, "74.10220000", "205201.76255200", "0"], [1749641760000, "2769.33000000", "2770.36000000", "2769.32000000", "2769.88000000", "348.02970000", 1749641819999, "964054.48290000", 1070, "315.16600000", "873028.81112600", "0"], [1749641820000, "2769.88000000", "2769.88000000", "2768.60000000", "2768.61000000", "58.34770000", 1749641879999, "161584.47335800", 844, "11.37740000", "31505.77816300", "0"], [1749641880000, "2768.60000000", "2768.60000000", "2765.60000000", "2765.84000000", "116.59240000", 1749641939999, "322580.30167800", 2562, "38.62850000", "106856.45394100", "0"], [1749641940000, "2765.83000000", "2765.83000000", "2762.00000000", "2762.28000000", "366.88270000", 1749641999999, "1014147.27474900", 2491, "88.70390000", "245148.91367900", "0"], [1749642000000, "2762.28000000", "2763.45000000", "2761.81000000", "2763.45000000", "168.97420000", 1749642059999, "466794.47661600", 1343, "117.58540000", "324838.50399700", "0"], [1749642060000, "2763.46000000", "2763.93000000", "2763.04000000", "2763.09000000", "210.85540000", 1749642119999, "582711.23810600", 1402, "76.20180000", "210582.65296400", "0"], [1749642120000, "2763.10000000", "2763.40000000", "2762.26000000", "2762.27000000", "84.70200000", 1749642179999, "234022.31407900", 868, "51.26690000", "141649.25912000", "0"], [1749642180000, "2762.26000000", "2763.91000000", "2762.26000000", "2763.82000000", "169.20650000", 1749642239999, "467546.89080400", 1124, "134.61550000", "371953.49635100", "0"], [1749642240000, "2763.82000000", "2764.00000000", "2763.81000000", "2764.00000000", "39.38370000", 1749642299999, "108855.44594800", 310, "27.94960000", "77251.72588900", "0"], [1749642300000, "2764.00000000", "2766.28000000", "2763.99000000", "2764.91000000", "421.51980000", 1749642359999, "1165617.56793400", 2238, "246.18070000", "680674.45039600", "0"], [1749642360000, "2764.90000000", "2764.91000000", "2762.71000000", "2764.29000000", "137.78700000", 1749642419999, "380782.68668300", 2060, "29.65560000", "81955.79350600", "0"], [1749642420000, "2764.28000000", "2766.14000000", "2764.28000000", "2765.64000000", "75.55150000", 1749642479999, "208920.51503500", 1515, "43.19710000", "119444.98923500", "0"], [1749642480000, "2765.64000000", "2768.28000000", "2765.10000000", "2767.21000000", "475.85100000", 1749642539999, "1316656.80106900", 1809, "256.19990000", "708783.82567900", "0"], [1749642540000, "2767.20000000", "2768.53000000", "2766.68000000", "2767.80000000", "76.33660000", 1749642599999, "211276.41822300", 1150, "33.80580000", "93562.83344300", "0"], [1749642600000, "2767.81000000", "2768.82000000", "2767.68000000", "2768.08000000", "55.15060000", 1749642659999, "152671.24357600", 931, "18.74250000", "51884.15985000", "0"], [1749642660000, "2768.10000000", "2768.89000000", "2767.99000000", "2767.99000000", "87.90810000", 1749642719999, "243356.11449600", 632, "60.72120000", "168098.46566500", "0"], [1749642720000, "2767.99000000", "2769.54000000", "2767.99000000", "2769.22000000", "121.85850000", 1749642779999, "337403.74454300", 1207, "76.68710000", "212321.37319800", "0"], [1749642780000, "2769.23000000", "2770.49000000", "2768.70000000", "2770.49000000", "85.81650000", 1749642839999, "237662.79280400", 784, "58.80440000", "162860.04871700", "0"], [1749642840000, "2770.48000000", "2772.01000000", "2770.48000000", "2771.61000000", "594.27760000", 1749642899999, "1646925.65199800", 1373, "513.43350000", "1422868.51412700", "0"], [1749642900000, "2771.61000000", "2771.96000000", "2771.15000000", "2771.81000000", "327.88680000", 1749642959999, "908737.78554000", 742, "75.40740000", "208997.42879700", "0"], [1749642960000, "2771.80000000", "2773.90000000", "2771.80000000", "2772.36000000", "321.35850000", 1749643019999, "890901.40311300", 1597, "266.42420000", "738564.94470000", "0"], [1749643020000, "2772.36000000", "2772.38000000", "2771.00000000", "2771.55000000", "79.85000000", 1749643079999, "221306.03369000", 1017, "21.61650000", "59913.58834100", "0"], [1749643080000, "2771.56000000", "2774.00000000", "2771.56000000", "2772.55000000", "223.50440000", 1749643139999, "619883.45699800", 1704, "185.27780000", "513879.23261400", "0"], [1749643140000, "2772.55000000", "2772.56000000", "2771.75000000", "2772.25000000", "105.33720000", 1749643199999, "292010.89237300", 782, "26.82410000", "74356.80667000", "0"], [1749643200000, "2772.26000000", "2773.17000000", "2770.48000000", "2771.06000000", "258.95550000", 1749643259999, "717695.85048800", 2230, "167.74140000", "464872.74162100", "0"], [1749643260000, "2771.04000000", "2772.56000000", "2770.90000000", "2772.10000000", "175.26550000", 1749643319999, "485748.80648200", 2213, "112.84260000", "312743.08133000", "0"], [1749643320000, "2772.10000000", "2772.10000000", "2770.01000000", "2770.02000000", "108.34970000", 1749643379999, "300240.12178100", 1698, "41.17490000", "114098.17081400", "0"], [1749643380000, "2770.01000000", "2770.78000000", "2768.64000000", "2769.36000000", "342.68310000", 1749643439999, "949035.98755400", 2139, "63.56540000", "176055.19275600", "0"], [1749643440000, "2769.36000000", "2779.41000000", "2765.63000000", "2777.81000000", "4375.86190000", 1749643499999, "12136779.64192000", 14724, "2567.58890000", "7122988.74286200", "0"], [1749643500000, "2778.03000000", "2780.84000000", "2774.79000000", "2775.10000000", "2618.81450000", 1749643559999, "7274038.63945400", 10703, "1329.19370000", "3692343.14629300", "0"], [1749643560000, "2775.09000000", "2778.71000000", "2769.34000000", "2770.77000000", "1062.07480000", 1749643619999, "2945331.81584900", 7859, "301.05640000", "834914.57363700", "0"], [1749643620000, "2770.76000000", "2774.45000000", "2770.58000000", "2774.44000000", "259.07660000", 1749643679999, "718234.36654600", 4414, "162.78170000", "451217.62448900", "0"], [1749643680000, "2774.45000000", "2781.12000000", "2772.77000000", "2775.48000000", "1344.28080000", 1749643739999, "3734888.12925100", 6435, "870.05800000", "2417400.45656500", "0"], [1749643740000, "2775.49000000", "2777.30000000", "2775.38000000", "2775.58000000", "382.03240000", 1749643799999, "1060639.85203200", 3541, "119.36420000", "331343.32773300", "0"], [1749643800000, "2775.59000000", "2780.99000000", "2775.58000000", "2779.71000000", "717.83010000", 1749643859999, "1995000.39696300", 3480, "518.62170000", "1441397.08698100", "0"], [1749643860000, "2779.70000000", "2783.79000000", "2779.51000000", "2782.30000000", "1468.39380000", 1749643919999, "4084906.97854000", 5088, "1201.75870000", "3343220.94764200", "0"], [1749643920000, "2782.30000000", "2783.71000000", "2779.41000000", "2779.70000000", "1836.95410000", 1749643979999, "5110155.56476500", 4759, "238.84510000", "664470.29433100", "0"], [1749643980000, "2779.71000000", "2781.45000000", "2779.71000000", "2780.01000000", "245.06480000", 1749644039999, "681493.37687100", 2567, "104.11580000", "289500.52535300", "0"], [1749644040000, "2780.01000000", "2781.63000000", "2779.00000000", "2781.00000000", "614.15390000", 1749644099999, "1707575.19297500", 3077, "376.53230000", "1046853.02346100", "0"], [1749644100000, "2781.00000000", "2781.00000000", "2778.39000000", "2780.98000000", "4164.86180000", 1749644159999, "11578571.47453600", 4063, "707.27930000", "1966034.57889800", "0"], [1749644160000, "2780.99000000", "2780.99000000", "2773.80000000", "2773.80000000", "1306.34260000", 1749644219999, "3627992.94939900", 5475, "189.82090000", "526985.78407800", "0"], [1749644220000, "2773.81000000", "2774.08000000", "2770.70000000", "2773.01000000", "898.65980000", 1749644279999, "2491073.25743700", 5978, "373.95820000", "1036603.79327400", "0"], [1749644280000, "2773.01000000", "2773.58000000", "2771.60000000", "2773.16000000", "1534.65480000", 1749644339999, "4255467.49975400", 3316, "1380.73700000", "3828744.21800000", "0"], [1749644340000, "2773.16000000", "2773.29000000", "2770.53000000", "2770.69000000", "274.46030000", 1749644399999, "760873.03251500", 2270, "36.43440000", "100989.08167800", "0"], [1749644400000, "2770.69000000", "2772.56000000", "2770.69000000", "2771.01000000", "206.27900000", 1749644459999, "571697.17818500", 2491, "110.31750000", "305733.87991600", "0"], [1749644460000, "2771.01000000", "2771.02000000", "2768.00000000", "2768.99000000", "593.83600000", 1749644519999, "1644609.53956100", 4061, "288.21740000", "798237.68946000", "0"], [1749644520000, "2769.00000000", "2769.37000000", "2764.10000000", "2764.62000000", "1256.75460000", 1749644579999, "3476557.14215700", 5043, "480.80540000", "1329917.43913600", "0"], [1749644580000, "2764.62000000", "2767.50000000", "2764.61000000", "2766.12000000", "584.95420000", 1749644639999, "1617690.22903300", 3375, "496.34720000", "1372563.72034900", "0"], [1749644640000, "2766.12000000", "2768.42000000", "2765.81000000", "2767.30000000", "604.68930000", 1749644699999, "1673483.77358200", 2686, "376.48330000", "1041880.36558300", "0"], [1749644700000, "2767.30000000", "2768.48000000", "2766.83000000", "2767.50000000", "257.66980000", 1749644759999, "713126.35229200", 1594, "46.87970000", "129744.05496100", "0"], [1749644760000, "2767.49000000", "2768.44000000", "2766.10000000", "2768.13000000", "235.19930000", 1749644819999, "650911.03037000", 1979, "97.44030000", "269673.38519500", "0"], [1749644820000, "2768.14000000", "2770.01000000", "2768.14000000", "2770.01000000", "184.11090000", 1749644879999, "509815.19381300", 1710, "128.68390000", "356334.36639300", "0"], [1749644880000, "2770.02000000", "2770.31000000", "2767.67000000", "2768.50000000", "499.76390000", 1749644939999, "1383965.05331900", 2301, "135.76240000", "375964.51807100", "0"], [1749644940000, "2768.50000000", "2773.42000000", "2768.20000000", "2772.91000000", "949.39710000", 1749644999999, "2630293.99450900", 2437, "452.57210000", "1253958.46848100", "0"], [1749645000000, "2772.91000000", "2803.43000000", "2772.91000000", "2798.30000000", "11558.61100000", 1749645059999, "32262643.42712900", 26197, "7039.50950000", "19646265.80055300", "0"], [1749645060000, "2798.30000000", "2803.86000000", "2796.51000000", "2797.40000000", "7233.61960000", 1749645119999, "20249265.83437300", 12711, "2776.88530000", "7773659.98295300", "0"], [1749645120000, "2797.38000000", "2801.31000000", "2794.40000000", "2796.68000000", "2114.38470000", 1749645179999, "5915413.54079900", 8375, "1029.87720000", "2881608.14613700", "0"], [1749645180000, "2796.68000000", "2802.76000000", "2793.57000000", "2800.24000000", "2890.67950000", 1749645239999, "8089886.51781200", 7994, "1705.38450000", "4772465.96386000", "0"], [1749645240000, "2800.24000000", "2815.58000000", "2799.02000000", "2808.53000000", "5637.19340000", 1749645299999, "15836313.77636800", 14405, "3638.81250000", "10221160.67986500", "0"], [1749645300000, "2808.53000000", "2810.40000000", "2800.00000000", "2801.55000000", "3429.25270000", 1749645359999, "9616349.13424900", 11687, "1858.90260000", "5214250.65417100", "0"], [1749645360000, "2801.55000000", "2805.70000000", "2799.51000000", "2802.71000000", "3101.85370000", 1749645419999, "8694003.19369100", 7448, "1012.29280000", "2837081.20572900", "0"], [1749645420000, "2802.71000000", "2806.29000000", "2795.89000000", "2799.50000000", "6615.16240000", 1749645479999, "18535458.65576100", 11125, "3308.98500000", "9270895.63042500", "0"], [1749645480000, "2799.49000000", "2801.38000000", "2797.31000000", "2798.90000000", "1710.91380000", 1749645539999, "4789209.47147500", 9111, "873.56780000", "2445335.96170300", "0"], [1749645540000, "2798.90000000", "2799.09000000", "2795.00000000", "2797.73000000", "1704.55190000", 1749645599999, "4767059.95275800", 8632, "1021.50170000", "2856444.22533800", "0"], [1749645600000, "2797.78000000", "2808.92000000", "2796.98000000", "2805.81000000", "3615.66620000", 1749645659999, "10141037.03553000", 9159, "1984.48310000", "5565285.34364600", "0"], [1749645660000, "2805.81000000", "2808.89000000", "2804.02000000", "2807.53000000", "1274.08960000", 1749645719999, "3575120.60306100", 7194, "806.30650000", "2262460.43252600", "0"], [1749645720000, "2807.53000000", "2819.35000000", "2806.17000000", "2818.21000000", "3921.89250000", 1749645779999, "11031241.32702700", 13767, "2529.53700000", "7114821.29814600", "0"], [1749645780000, "2818.21000000", "2822.50000000", "2813.49000000", "2821.36000000", "2791.77850000", 1749645839999, "7867832.78912500", 11918, "1847.29340000", "5206730.02692900", "0"], [1749645840000, "2821.39000000", "2821.78000000", "2814.10000000", "2814.11000000", "1525.24890000", 1749645899999, "4296872.12852600", 8595, "777.55780000", "2190413.14016700", "0"], [1749645900000, "2814.11000000", "2815.88000000", "2812.00000000", "2814.63000000", "939.49940000", 1749645959999, "2643257.29808700", 6551, "602.02130000", "1693859.79017500", "0"], [1749645960000, "2814.64000000", "2816.20000000", "2812.30000000", "2812.87000000", "611.78040000", 1749646019999, "1721406.07858700", 5931, "322.37060000", "907038.45922900", "0"], [1749646020000, "2812.87000000", "2815.30000000", "2810.30000000", "2813.98000000", "1366.29160000", 1749646079999, "3842431.99090000", 5545, "939.23170000", "2641315.95275400", "0"], [1749646080000, "2813.98000000", "2814.80000000", "2808.20000000", "2809.76000000", "1287.75580000", 1749646139999, "3619820.65090700", 8419, "810.39140000", "2277924.40555100", "0"], [1749646140000, "2809.75000000", "2810.00000000", "2803.30000000", "2805.20000000", "1031.24430000", 1749646199999, "2893415.96402100", 5911, "444.60670000", "1247567.87677800", "0"], [1749646200000, "2805.20000000", "2807.39000000", "2802.49000000", "2806.39000000", "575.20370000", 1749646259999, "1613222.63829200", 5555, "250.89750000", "703819.82111000", "0"], [1749646260000, "2806.40000000", "2807.90000000", "2802.42000000", "2802.59000000", "457.68080000", 1749646319999, "1283936.99866800", 5056, "110.77870000", "310750.59164500", "0"], [1749646320000, "2802.60000000", "2807.70000000", "2802.60000000", "2804.21000000", "443.90870000", 1749646379999, "1245264.53748000", 4744, "177.63530000", "498202.40489400", "0"], [1749646380000, "2804.21000000", "2804.84000000", "2802.30000000", "2802.99000000", "355.42030000", 1749646439999, "996311.77126600", 4012, "121.29480000", "340027.00139400", "0"], [1749646440000, "2802.99000000", "2803.00000000", "2798.28000000", "2798.29000000", "958.38730000", 1749646499999, "2683613.40625400", 5963, "219.68320000", "615134.39109500", "0"], [1749646500000, "2798.29000000", "2801.77000000", "2796.68000000", "2801.50000000", "865.15820000", 1749646559999, "2421019.65548800", 5563, "615.56230000", "1722535.05073600", "0"], [1749646560000, "2801.49000000", "2802.80000000", "2798.51000000", "2799.81000000", "973.66760000", 1749646619999, "2727466.37922100", 4432, "459.52240000", "1287129.36723600", "0"], [1749646620000, "2799.80000000", "2801.60000000", "2797.00000000", "2800.60000000", "1767.00380000", 1749646679999, "4945697.79380800", 4159, "734.27810000", "2055227.10837900", "0"], [1749646680000, "2800.59000000", "2803.50000000", "2798.80000000", "2803.49000000", "460.85440000", 1749646739999, "1290956.85637600", 3285, "256.74070000", "719055.36715400", "0"], [1749646740000, "2803.49000000", "2805.80000000", "2802.21000000", "2805.08000000", "346.23270000", 1749646799999, "970796.89299100", 2908, "196.44310000", "550801.68086600", "0"], [1749646800000, "2805.09000000", "2807.50000000", "2804.95000000", "2806.01000000", "704.14660000", 1749646859999, "1976137.01563000", 5177, "478.12750000", "1341812.40750600", "0"], [1749646860000, "2806.01000000", "2806.37000000", "2799.01000000", "2799.01000000", "620.65990000", 1749646919999, "1738866.58485300", 4711, "216.79850000", "607377.74090600", "0"], [1749646920000, "2799.01000000", "2800.70000000", "2797.00000000", "2797.01000000", "853.29180000", 1749646979999, "2387790.54188100", 3973, "315.41880000", "882769.16494600", "0"], [1749646980000, "2797.01000000", "2800.78000000", "2794.00000000", "2797.28000000", "1639.75970000", 1749647039999, "4586750.16294400", 6465, "1025.92320000", "2870147.83060400", "0"], [1749647040000, "2797.29000000", "2802.30000000", "2797.29000000", "2802.29000000", "731.29640000", 1749647099999, "2046914.53468600", 3421, "565.83870000", "1583918.71980200", "0"], [1749647100000, "2802.29000000", "2806.37000000", "2801.91000000", "2805.75000000", "739.57100000", 1749647159999, "2074121.66659400", 4945, "437.10130000", "1225872.38685000", "0"], [1749647160000, "2805.74000000", "2806.30000000", "2804.00000000", "2806.17000000", "935.12550000", 1749647219999, "2623111.09610400", 5032, "483.03640000", "1354984.47689900", "0"], [1749647220000, "2806.16000000", "2808.50000000", "2805.10000000", "2807.81000000", "518.67160000", 1749647279999, "1456171.36157000", 3358, "401.68310000", "1127730.86264800", "0"], [1749647280000, "2807.81000000", "2810.79000000", "2807.61000000", "2809.84000000", "1032.22940000", 1749647339999, "2899863.08900700", 3946, "664.39850000", "1866521.47838200", "0"], [1749647340000, "2809.83000000", "2814.46000000", "2809.60000000", "2813.43000000", "559.09910000", 1749647399999, "1572632.71935800", 4014, "416.77060000", "1172241.31803600", "0"], [1749647400000, "2813.43000000", "2813.43000000", "2809.39000000", "2810.39000000", "461.83090000", 1749647459999, "1298174.32520100", 4630, "240.39050000", "675585.89977500", "0"], [1749647460000, "2810.39000000", "2812.70000000", "2809.91000000", "2810.51000000", "324.24560000", 1749647519999, "911584.83143700", 3449, "156.42550000", "439765.59386500", "0"], [1749647520000, "2810.50000000", "2812.75000000", "2810.50000000", "2811.01000000", "559.07730000", 1749647579999, "1571844.23709700", 2672, "304.99920000", "857538.09528700", "0"], [1749647580000, "2811.00000000", "2811.00000000", "2807.05000000", "2808.49000000", "304.14090000", 1749647639999, "854363.48525700", 3004, "114.70950000", "322240.10083800", "0"], [1749647640000, "2808.49000000", "2808.50000000", "2805.80000000", "2807.99000000", "266.54530000", 1749647699999, "748228.54282300", 2430, "147.38490000", "413755.55216300", "0"], [1749647700000, "2808.00000000", "2810.20000000", "2807.50000000", "2807.60000000", "439.08490000", 1749647759999, "1233466.04606600", 3370, "225.24250000", "632780.71723800", "0"], [1749647760000, "2807.61000000", "2810.80000000", "2805.99000000", "2810.10000000", "312.65930000", 1749647819999, "878099.39184800", 4094, "186.33210000", "523312.28223000", "0"], [1749647820000, "2810.11000000", "2817.00000000", "2809.98000000", "2816.30000000", "1124.48180000", 1749647879999, "3164643.52156900", 6127, "804.43050000", "2263618.61340400", "0"], [1749647880000, "2816.30000000", "2817.50000000", "2814.04000000", "2815.01000000", "729.62870000", 1749647939999, "2054247.90165300", 4144, "252.00750000", "709526.56270300", "0"], [1749647940000, "2815.01000000", "2816.00000000", "2813.25000000", "2814.76000000", "557.50730000", 1749647999999, "1569314.74609300", 3269, "313.26680000", "881787.01741400", "0"], [1749648000000, "2814.76000000", "2816.39000000", "2814.75000000", "2816.38000000", "231.72830000", 1749648059999, "652425.41601400", 1626, "176.44000000", "496744.60129600", "0"], [1749648060000, "2816.38000000", "2817.34000000", "2814.64000000", "2814.78000000", "1585.13040000", 1749648119999, "4463617.48512100", 3590, "1043.96770000", "2939920.02070700", "0"], [1749648120000, "2814.77000000", "2814.77000000", "2811.90000000", "2812.00000000", "340.17650000", 1749648179999, "956953.30256200", 2922, "101.79840000", "286365.98236300", "0"], [1749648180000, "2812.00000000", "2812.80000000", "2810.86000000", "2812.39000000", "430.64680000", 1749648239999, "1210956.01280700", 2728, "218.23710000", "613730.89180900", "0"], [1749648240000, "2812.39000000", "2813.50000000", "2811.39000000", "2813.15000000", "221.78800000", 1749648299999, "623807.66538900", 1830, "102.06280000", "287071.85815200", "0"], [1749648300000, "2813.15000000", "2815.93000000", "2812.81000000", "2814.71000000", "394.43470000", 1749648359999, "1109893.06941500", 3274, "261.10830000", "734689.37124700", "0"], [1749648360000, "2814.71000000", "2817.29000000", "2814.41000000", "2817.29000000", "321.14670000", 1749648419999, "904281.08284300", 2068, "251.93740000", "709439.86826000", "0"], [1749648420000, "2817.30000000", "2818.27000000", "2815.52000000", "2816.79000000", "487.74400000", 1749648479999, "1374187.73352000", 4465, "152.65440000", "430043.21144100", "0"], [1749648480000, "2816.79000000", "2818.60000000", "2814.44000000", "2818.59000000", "717.49560000", 1749648539999, "2021002.39927100", 3437, "275.41410000", "775789.22708400", "0"], [1749648540000, "2818.59000000", "2818.59000000", "2816.60000000", "2816.71000000", "273.23850000", 1749648599999, "769781.53226900", 3061, "66.10250000", "186229.02338700", "0"], [1749648600000, "2816.70000000", "2817.00000000", "2812.59000000", "2814.76000000", "1035.65120000", 1749648659999, "2915272.30637800", 7491, "664.88010000", "1871566.92991800", "0"], [1749648660000, "2814.75000000", "2814.76000000", "2806.00000000", "2806.49000000", "966.38290000", 1749648719999, "2715320.15592300", 7654, "204.32750000", "574046.16469400", "0"], [1749648720000, "2806.50000000", "2807.37000000", "2787.00000000", "2794.57000000", "9171.40450000", 1749648779999, "25625051.93073700", 18227, "2839.67080000", "7930847.25627200", "0"], [1749648780000, "2794.57000000", "2795.93000000", "2783.83000000", "2790.21000000", "3499.69570000", 1749648839999, "9767846.26572000", 12216, "1211.91960000", "3383628.51234900", "0"], [1749648840000, "2790.20000000", "2794.53000000", "2787.29000000", "2793.34000000", "1390.07880000", 1749648899999, "3881512.25882800", 9083, "747.92590000", "2088310.34689200", "0"], [1749648900000, "2793.33000000", "2796.52000000", "2791.66000000", "2796.52000000", "1279.22680000", 1749648959999, "3573633.96701000", 8348, "448.53820000", "1252996.31342600", "0"], [1749648960000, "2796.52000000", "2803.01000000", "2792.85000000", "2803.00000000", "1420.72580000", 1749649019999, "3976075.25196800", 9116, "816.37670000", "2285158.35518600", "0"], [1749649020000, "2803.01000000", "2805.95000000", "2802.31000000", "2802.33000000", "1311.72580000", 1749649079999, "3678181.06587700", 7242, "667.28170000", "1871240.17709400", "0"], [1749649080000, "2802.32000000", "2809.89000000", "2802.32000000", "2805.47000000", "1175.58370000", 1749649139999, "3299046.98774600", 8129, "602.45450000", "1690784.85594600", "0"], [1749649140000, "2805.46000000", "2807.99000000", "2803.91000000", "2804.12000000", "886.03880000", 1749649199999, "2485782.30459000", 4566, "452.05420000", "1268125.63937600", "0"], [1749649200000, "2804.11000000", "2804.33000000", "2798.81000000", "2803.42000000", "740.90520000", 1749649259999, "2075679.10839200", 6104, "471.29170000", "1320377.67391600", "0"], [1749649260000, "2803.41000000", "2804.51000000", "2800.60000000", "2801.21000000", "438.58050000", 1749649319999, "1229472.21702100", 4624, "159.59150000", "447441.82809900", "0"], [1749649320000, "2801.20000000", "2801.70000000", "2798.40000000", "2798.41000000", "1091.83810000", 1749649379999, "3057292.64439500", 4808, "380.84150000", "1066243.12584900", "0"], [1749649380000, "2798.40000000", "2801.20000000", "2796.12000000", "2799.99000000", "597.94260000", 1749649439999, "1673127.51191700", 5519, "238.18520000", "666662.02407200", "0"], [1749649440000, "2799.99000000", "2802.46000000", "2798.49000000", "2799.01000000", "1727.62610000", 1749649499999, "4838743.08431100", 4285, "1164.21470000", "3261050.01091200", "0"], [1749649500000, "2799.00000000", "2799.30000000", "2793.15000000", "2793.31000000", "737.11460000", 1749649559999, "2060232.69149000", 5960, "175.36360000", "490132.53526200", "0"], [1749649560000, "2793.31000000", "2794.37000000", "2788.92000000", "2789.26000000", "1344.47770000", 1749649619999, "3752858.38590700", 9114, "460.75790000", "1286246.83394700", "0"], [1749649620000, "2789.25000000", "2791.40000000", "2788.57000000", "2791.39000000", "652.86670000", 1749649679999, "1821631.84034500", 5524, "264.31750000", "737418.60978300", "0"], [1749649680000, "2791.39000000", "2792.84000000", "2789.51000000", "2792.75000000", "585.99220000", 1749649739999, "1635463.15221000", 4603, "268.80140000", "750244.95239400", "0"], [1749649740000, "2792.75000000", "2801.93000000", "2792.75000000", "2801.60000000", "646.78230000", 1749649799999, "1810310.43366400", 4888, "389.81030000", "1090809.48385200", "0"], [1749649800000, "2801.58000000", "2801.58000000", "2797.64000000", "2798.50000000", "478.04330000", 1749649859999, "1338636.11743600", 4232, "149.32140000", "418106.22077200", "0"], [1749649860000, "2798.51000000", "2801.30000000", "2797.84000000", "2800.51000000", "227.36450000", 1749649919999, "636539.82606600", 3985, "127.95240000", "358219.85935600", "0"], [1749649920000, "2800.51000000", "2801.39000000", "2798.22000000", "2799.71000000", "283.88800000", 1749649979999, "794806.21004600", 4415, "104.37420000", "292218.23598200", "0"], [1749649980000, "2799.72000000", "2801.70000000", "2798.50000000", "2799.10000000", "402.65580000", 1749650039999, "1127684.33241300", 4529, "198.21810000", "555107.33947900", "0"], [1749650040000, "2799.10000000", "2799.10000000", "2795.49000000", "2797.17000000", "250.89070000", 1749650099999, "701763.60491500", 3425, "124.11990000", "347178.57748700", "0"], [1749650100000, "2797.17000000", "2797.39000000", "2792.72000000", "2796.90000000", "496.26720000", 1749650159999, "1386888.70581100", 4999, "239.26530000", "668555.36982100", "0"], [1749650160000, "2796.89000000", "2797.39000000", "2794.04000000", "2794.39000000", "376.09330000", 1749650219999, "1051327.33495900", 3983, "69.23260000", "193530.12581200", "0"], [1749650220000, "2794.39000000", "2794.39000000", "2790.59000000", "2792.89000000", "286.27080000", 1749650279999, "799401.69587300", 3552, "74.94400000", "209284.01512200", "0"], [1749650280000, "2792.89000000", "2796.00000000", "2792.00000000", "2795.74000000", "296.66940000", 1749650339999, "828936.27689500", 3008, "184.06730000", "514268.63549300", "0"], [1749650340000, "2795.73000000", "2797.30000000", "2795.04000000", "2796.39000000", "180.58480000", 1749650399999, "504954.14151700", 2499, "123.03330000", "344025.74939300", "0"], [1749650400000, "2796.40000000", "2800.36000000", "2796.40000000", "2800.36000000", "450.04920000", 1749650459999, "1259568.81701300", 3210, "357.07660000", "999404.73509500", "0"], [1749650460000, "2800.35000000", "2801.00000000", "2798.60000000", "2799.69000000", "1101.53770000", 1749650519999, "3084848.90217700", 3298, "913.78320000", "2559109.24406900", "0"], [1749650520000, "2799.69000000", "2800.80000000", "2794.88000000", "2796.00000000", "1098.44620000", 1749650579999, "3071873.99139100", 4942, "373.61820000", "1044826.24575300", "0"], [1749650580000, "2795.99000000", "2796.27000000", "2793.71000000", "2793.91000000", "2003.30800000", 1749650639999, "5600898.30899000", 3842, "1800.82560000", "5034987.00434200", "0"], [1749650640000, "2793.91000000", "2794.90000000", "2791.20000000", "2792.98000000", "439.38300000", 1749650699999, "1227217.98869200", 4693, "227.36490000", "635140.79331600", "0"], [1749650700000, "2792.98000000", "2798.94000000", "2792.98000000", "2796.97000000", "319.07830000", 1749650759999, "892272.80407200", 6650, "202.24540000", "565487.64236600", "0"], [1749650760000, "2796.97000000", "2799.33000000", "2796.18000000", "2798.44000000", "332.90150000", 1749650819999, "931282.14466000", 5065, "209.03570000", "584786.19687700", "0"], [1749650820000, "2798.45000000", "2799.99000000", "2797.61000000", "2798.39000000", "282.40540000", 1749650879999, "790329.53520100", 4040, "159.97340000", "447701.89710300", "0"], [1749650880000, "2798.40000000", "2803.05000000", "2797.49000000", "2801.99000000", "682.07000000", 1749650939999, "1910874.90331100", 4995, "439.30460000", "1230702.40878500", "0"], [1749650940000, "2802.00000000", "2803.80000000", "2801.90000000", "2802.53000000", "479.32180000", 1749650999999, "1343436.91419600", 2560, "244.37490000", "684937.11387200", "0"], [1749651000000, "2802.53000000", "2803.47000000", "2801.78000000", "2802.09000000", "194.67510000", 1749651059999, "545576.57314200", 2575, "70.28090000", "196960.64784500", "0"], [1749651060000, "2802.08000000", "2802.08000000", "2799.34000000", "2800.49000000", "141.93580000", 1749651119999, "397507.75334400", 2212, "45.87430000", "128460.71175300", "0"], [1749651120000, "2800.50000000", "2804.70000000", "2800.10000000", "2804.69000000", "284.23170000", 1749651179999, "796368.84278300", 3295, "234.57200000", "657238.26754900", "0"], [1749651180000, "2804.69000000", "2806.00000000", "2804.69000000", "2805.29000000", "283.58480000", 1749651239999, "795603.20961400", 1416, "134.00930000", "375964.01273000", "0"], [1749651240000, "2805.29000000", "2811.00000000", "2805.29000000", "2810.99000000", "616.40680000", 1749651299999, "1731323.46715900", 3866, "399.03240000", "1120788.00720000", "0"], [1749651300000, "2811.00000000", "2813.85000000", "2810.30000000", "2812.88000000", "812.14390000", 1749651359999, "2283643.50496500", 5487, "363.42260000", "1021882.46123700", "0"], [1749651360000, "2812.88000000", "2818.90000000", "2812.88000000", "2818.29000000", "2708.92740000", 1749651419999, "7630462.67368300", 6179, "2038.01550000", "5740744.66899500", "0"], [1749651420000, "2818.28000000", "2821.00000000", "2816.46000000", "2817.48000000", "3992.27550000", 1749651479999, "11255716.71867200", 8587, "2027.66320000", "5716652.54885100", "0"], [1749651480000, "2817.48000000", "2824.64000000", "2817.40000000", "2822.00000000", "2302.93870000", 1749651539999, "6499082.73242700", 8343, "1450.63620000", "4093823.85818500", "0"], [1749651540000, "2822.00000000", "2826.66000000", "2821.61000000", "2825.21000000", "1773.16430000", 1749651599999, "5008550.05321200", 7589, "896.69780000", "2532963.98962500", "0"], [1749651600000, "2825.20000000", "2826.59000000", "2822.01000000", "2826.15000000", "1703.11440000", 1749651659999, "4810755.22205700", 7365, "1115.45030000", "3150755.62682500", "0"], [1749651660000, "2826.15000000", "2829.77000000", "2823.99000000", "2825.79000000", "2623.31920000", 1749651719999, "7416613.28005000", 9559, "977.33830000", "2763129.77460100", "0"], [1749651720000, "2825.79000000", "2833.00000000", "2825.79000000", "2832.50000000", "1709.87970000", 1749651779999, "4840557.26339800", 8122, "1268.17220000", "3590093.98540300", "0"], [1749651780000, "2832.50000000", "2837.88000000", "2832.33000000", "2836.00000000", "1966.44860000", 1749651839999, "5574467.93122100", 9939, "1107.93640000", "3140538.16578300", "0"], [1749651840000, "2836.01000000", "2838.00000000", "2829.00000000", "2832.80000000", "1543.12360000", 1749651899999, "4370474.82191300", 9217, "641.85840000", "1817962.14729400", "0"], [1749651900000, "2832.79000000", "2838.10000000", "2832.61000000", "2837.28000000", "2148.55650000", 1749651959999, "6093697.80861700", 8266, "1261.61250000", "3577887.52133700", "0"], [1749651960000, "2837.29000000", "2844.38000000", "2835.68000000", "2836.91000000", "2535.92240000", 1749652019999, "7201946.24084600", 12867, "1550.79260000", "4404272.30280400", "0"], [1749652020000, "2836.90000000", "2839.70000000", "2833.55000000", "2834.85000000", "2547.50390000", 1749652079999, "7224225.29813200", 9882, "954.07140000", "2705077.28259300", "0"], [1749652080000, "2834.82000000", "2837.91000000", "2832.84000000", "2834.25000000", "1271.76700000", 1749652139999, "3605957.29982500", 6954, "741.94000000", "2103867.29851600", "0"], [1749652140000, "2834.26000000", "2843.41000000", "2834.01000000", "2843.01000000", "1974.07860000", 1749652199999, "5606816.95868600", 8821, "1370.32310000", "3891838.11121400", "0"], [1749652200000, "2843.01000000", "2843.88000000", "2838.60000000", "2839.00000000", "2470.14420000", 1749652259999, "7018111.38709200", 9187, "1027.42040000", "2919698.62158300", "0"], [1749652260000, "2839.01000000", "2847.64000000", "2839.01000000", "2845.11000000", "2874.49270000", 1749652319999, "8178461.96065200", 11072, "1804.58290000", "5134617.63981700", "0"], [1749652320000, "2845.10000000", "2846.60000000", "2842.31000000", "2845.51000000", "981.80410000", 1749652379999, "2792888.96081200", 9246, "511.20390000", "1454156.02034100", "0"], [1749652380000, "2845.51000000", "2850.00000000", "2845.36000000", "2849.50000000", "2838.99160000", 1749652439999, "8087759.20193700", 10179, "1852.06880000", "5276008.57760100", "0"], [1749652440000, "2849.49000000", "2856.68000000", "2848.42000000", "2853.71000000", "4397.46810000", 1749652499999, "12537290.96998800", 17007, "3430.20810000", "9778938.44489300", "0"], [1749652500000, "2853.72000000", "2854.16000000", "2846.90000000", "2847.40000000", "1148.40950000", 1749652559999, "3272684.93950400", 9910, "419.19330000", "1194695.12213000", "0"], [1749652560000, "2847.40000000", "2852.00000000", "2847.40000000", "2849.45000000", "508.10880000", 1749652619999, "1447965.18708600", 7024, "230.42720000", "656589.14808100", "0"], [1749652620000, "2849.45000000", "2850.79000000", "2843.89000000", "2845.70000000", "829.84550000", 1749652679999, "2362349.49676500", 9225, "415.82500000", "1183840.04019700", "0"], [1749652680000, "2845.70000000", "2845.74000000", "2830.41000000", "2835.59000000", "2835.80560000", 1749652739999, "8045628.87387000", 13287, "928.51410000", "2633814.85729200", "0"], [1749652740000, "2835.60000000", "2835.80000000", "2830.18000000", "2830.49000000", "1596.07580000", 1749652799999, "4522029.11420700", 9044, "295.18080000", "836490.71313700", "0"], [1749652800000, "2830.48000000", "2834.86000000", "2828.53000000", "2830.21000000", "1654.63770000", 1749652859999, "4684976.11730300", 9957, "758.78380000", "2148191.98856700", "0"], [1749652860000, "2830.21000000", "2833.67000000", "2828.70000000", "2833.67000000", "1236.05320000", 1749652919999, "3499099.61946900", 8913, "465.97470000", "1319450.76102400", "0"], [1749652920000, "2833.67000000", "2839.20000000", "2831.69000000", "2839.09000000", "1266.17780000", 1749652979999, "3588987.41556200", 8066, "595.46930000", "1687837.23421500", "0"], [1749652980000, "2839.09000000", "2845.50000000", "2838.40000000", "2845.49000000", "986.12740000", 1749653039999, "2802288.21745000", 6933, "509.08850000", "1446507.89951300", "0"], [1749653040000, "2845.49000000", "2848.41000000", "2843.80000000", "2847.71000000", "1230.23010000", 1749653099999, "3501328.48056100", 5768, "706.96810000", "2012383.97790000", "0"], [1749653100000, "2847.71000000", "2850.00000000", "2842.20000000", "2848.66000000", "1433.45250000", 1749653159999, "4079553.10842100", 8316, "729.60950000", "2076843.07406600", "0"], [1749653160000, "2848.66000000", "2848.66000000", "2844.10000000", "2844.50000000", "636.43340000", 1749653219999, "1811219.43854800", 5486, "273.63040000", "778649.40004200", "0"], [1749653220000, "2844.49000000", "2844.50000000", "2840.80000000", "2841.81000000", "1477.17110000", 1749653279999, "4198677.20254200", 5469, "907.90120000", "2580424.11546900", "0"], [1749653280000, "2841.80000000", "2845.00000000", "2837.51000000", "2839.20000000", "893.02540000", 1749653339999, "2537580.82290200", 7229, "354.52210000", "1007326.05968600", "0"], [1749653340000, "2839.19000000", "2840.90000000", "2835.72000000", "2836.74000000", "663.53310000", 1749653399999, "1883070.97984000", 6160, "281.38420000", "798517.06896900", "0"], [1749653400000, "2836.74000000", "2838.60000000", "2834.76000000", "2834.77000000", "982.99910000", 1749653459999, "2788200.43613400", 6442, "299.45150000", "849436.75385000", "0"], [1749653460000, "2834.77000000", "2840.00000000", "2834.77000000", "2840.00000000", "1275.64190000", 1749653519999, "3620479.04915800", 5069, "1056.77370000", "2999455.13433800", "0"], [1749653520000, "2840.01000000", "2841.80000000", "2839.69000000", "2841.80000000", "987.21070000", 1749653579999, "2804420.91407500", 4639, "496.25550000", "1409747.42792300", "0"], [1749653580000, "2841.79000000", "2841.90000000", "2837.78000000", "2838.43000000", "466.26380000", 1749653639999, "1323961.83619900", 3179, "85.15480000", "241763.02445500", "0"], [1749653640000, "2838.43000000", "2839.50000000", "2837.01000000", "2839.49000000", "584.94430000", 1749653699999, "1660249.22207100", 4146, "300.77110000", "853625.61246300", "0"], [1749653700000, "2839.50000000", "2840.89000000", "2838.09000000", "2839.50000000", "527.11320000", 1749653759999, "1496835.08102700", 3840, "272.56930000", "774037.58908600", "0"], [1749653760000, "2839.50000000", "2839.50000000", "2835.56000000", "2836.08000000", "594.33110000", 1749653819999, "1685979.29165100", 4303, "171.30340000", "485881.89656500", "0"], [1749653820000, "2836.08000000", "2836.83000000", "2834.01000000", "2836.83000000", "459.64020000", 1749653879999, "1303131.51289200", 2951, "164.61480000", "466741.47157000", "0"], [1749653880000, "2836.83000000", "2839.25000000", "2836.83000000", "2837.39000000", "228.89800000", 1749653939999, "649655.36970600", 3859, "127.62000000", "362194.93995900", "0"], [1749653940000, "2837.38000000", "2840.60000000", "2837.20000000", "2840.59000000", "613.90470000", 1749653999999, "1742809.53508700", 3350, "373.36930000", "1059971.08679900", "0"], [1749654000000, "2840.59000000", "2840.59000000", "2837.20000000", "2839.27000000", "492.33100000", 1749654059999, "1397709.87230100", 4614, "177.80430000", "504774.49753200", "0"], [1749654060000, "2839.26000000", "2842.79000000", "2837.87000000", "2839.81000000", "1086.82950000", 1749654119999, "3087097.90471800", 5251, "567.98560000", "1613272.58724700", "0"], [1749654120000, "2839.81000000", "2841.14000000", "2837.25000000", "2839.66000000", "1007.88880000", 1749654179999, "2862030.73304700", 5587, "740.71700000", "2103485.20750500", "0"], [1749654180000, "2839.62000000", "2843.40000000", "2837.40000000", "2843.40000000", "908.45580000", 1749654239999, "2579709.93846400", 5228, "783.44160000", "2224727.64655300", "0"], [1749654240000, "2843.40000000", "2844.60000000", "2842.57000000", "2843.80000000", "395.51140000", 1749654299999, "1124671.61426700", 3053, "141.28550000", "401786.39979800", "0"], [1749654300000, "2843.79000000", "2843.79000000", "2840.86000000", "2843.35000000", "623.43800000", 1749654359999, "1772088.63591100", 4429, "419.91560000", "1193616.08523800", "0"], [1749654360000, "2843.34000000", "2843.48000000", "2840.70000000", "2842.71000000", "875.72110000", 1749654419999, "2489007.25626300", 4870, "451.42350000", "1283075.54771700", "0"], [1749654420000, "2842.71000000", "2847.00000000", "2842.30000000", "2846.45000000", "655.27700000", 1749654479999, "1863994.14487400", 4589, "416.86310000", "1185749.57110900", "0"], [1749654480000, "2846.45000000", "2846.45000000", "2836.12000000", "2839.81000000", "1749.49360000", 1749654539999, "4968108.89675900", 9018, "472.78460000", "1342115.07815500", "0"], [1749654540000, "2839.80000000", "2840.33000000", "2831.71000000", "2831.71000000", "1655.52680000", 1749654599999, "4695897.58801600", 7836, "333.45790000", "945754.05359400", "0"], [1749654600000, "2831.71000000", "2837.22000000", "2828.99000000", "2833.32000000", "1707.53780000", 1749654659999, "4837023.03460100", 9739, "985.75310000", "2792513.06352600", "0"], [1749654660000, "2833.30000000", "2833.30000000", "2829.47000000", "2830.19000000", "1049.72200000", 1749654719999, "2971279.34135300", 6098, "384.18650000", "1087368.38047500", "0"], [1749654720000, "2830.19000000", "2834.37000000", "2829.78000000", "2834.37000000", "941.38610000", 1749654779999, "2665698.61058800", 5727, "638.95180000", "1809216.00800700", "0"], [1749654780000, "2834.37000000", "2836.29000000", "2831.49000000", "2832.14000000", "893.30580000", 1749654839999, "2532649.29447700", 4896, "200.69650000", "568821.18347900", "0"], [1749654840000, "2832.14000000", "2833.00000000", "2830.00000000", "2831.62000000", "344.18840000", 1749654899999, "974572.03412500", 3918, "147.22760000", "416876.42495900", "0"], [1749654900000, "2831.63000000", "2835.79000000", "2830.00000000", "2834.59000000", "453.02730000", 1749654959999, "1283449.38251700", 5570, "257.20050000", "728662.58607500", "0"], [1749654960000, "2834.60000000", "2838.36000000", "2834.59000000", "2837.99000000", "474.96240000", 1749655019999, "1347287.06356300", 4780, "343.72960000", "975024.03033300", "0"], [1749655020000, "2838.00000000", "2841.49000000", "2837.20000000", "2839.21000000", "608.09060000", 1749655079999, "1726936.75493200", 4806, "415.45960000", "1179798.50787800", "0"], [1749655080000, "2839.20000000", "2840.36000000", "2837.67000000", "2838.58000000", "791.84340000", 1749655139999, "2247951.10576700", 4236, "250.66020000", "711554.02076700", "0"], [1749655140000, "2838.59000000", "2840.36000000", "2838.20000000", "2839.54000000", "228.45310000", 1749655199999, "648663.81435700", 3505, "99.67690000", "283019.99871500", "0"], [1749655200000, "2839.53000000", "2841.80000000", "2838.79000000", "2839.06000000", "866.67020000", 1749655259999, "2461317.51148800", 4476, "276.38730000", "784940.48196400", "0"], [1749655260000, "2839.07000000", "2844.68000000", "2838.01000000", "2842.01000000", "644.37700000", 1749655319999, "1831528.85979700", 4522, "411.07260000", "1168758.52864000", "0"], [1749655320000, "2842.01000000", "2844.70000000", "2842.00000000", "2844.70000000", "822.43750000", 1749655379999, "2338392.51462400", 3648, "385.21720000", "1095370.66772800", "0"], [1749655380000, "2844.69000000", "2844.80000000", "2842.00000000", "2842.69000000", "657.70330000", 1749655439999, "1869778.90231500", 3220, "204.34750000", "580911.37899700", "0"], [1749655440000, "2842.70000000", "2848.29000000", "2842.70000000", "2848.28000000", "1787.26810000", 1749655499999, "5085978.48218600", 7577, "1374.51570000", "3911304.53489700", "0"], [1749655500000, "2848.28000000", "2848.28000000", "2839.81000000", "2839.81000000", "2357.74580000", 1749655559999, "6706991.52798800", 7081, "318.84710000", "907026.54435500", "0"], [1749655560000, "2839.81000000", "2845.00000000", "2837.80000000", "2845.00000000", "1328.17640000", 1749655619999, "3772690.85373900", 8178, "991.67100000", "2816979.76400500", "0"], [1749655620000, "2845.00000000", "2850.63000000", "2843.60000000", "2850.62000000", "1374.82910000", 1749655679999, "3915333.98297100", 6079, "1022.66270000", "2912672.83220200", "0"], [1749655680000, "2850.62000000", "2855.66000000", "2849.99000000", "2853.34000000", "1783.10830000", 1749655739999, "5088066.80874200", 8770, "1203.28780000", "3433645.02753200", "0"], [1749655740000, "2853.34000000", "2853.89000000", "2851.15000000", "2851.30000000", "651.24650000", 1749655799999, "1857554.36982200", 3491, "292.84330000", "835326.66748400", "0"], [1749655800000, "2851.31000000", "2870.24000000", "2851.05000000", "2860.79000000", "7151.08560000", 1749655859999, "20484007.30685300", 17869, "4526.23490000", "12963381.75469300", "0"], [1749655860000, "2860.79000000", "2861.65000000", "2855.54000000", "2861.63000000", "1444.56770000", 1749655919999, "4129217.70894300", 9804, "677.28700000", "1936124.31379900", "0"], [1749655920000, "2861.63000000", "2864.57000000", "2861.17000000", "2864.28000000", "1132.62460000", 1749655979999, "3242569.33006400", 9005, "644.97530000", "1846413.75149800", "0"], [1749655980000, "2864.28000000", "2866.83000000", "2860.11000000", "2862.51000000", "1402.86770000", 1749656039999, "4017603.12599700", 9548, "866.56010000", "2481858.51450200", "0"], [1749656040000, "2862.51000000", "2862.79000000", "2859.00000000", "2860.79000000", "980.84990000", 1749656099999, "2806249.26612600", 6790, "460.97010000", "1318906.33786500", "0"], [1749656100000, "2860.80000000", "2866.60000000", "2860.00000000", "2866.40000000", "946.28480000", 1749656159999, "2709853.86513000", 6635, "607.83170000", "1740563.73515400", "0"], [1749656160000, "2866.40000000", "2877.90000000", "2866.40000000", "2875.40000000", "4774.80040000", 1749656219999, "13722782.73306500", 16688, "3272.98170000", "9406533.87721800", "0"], [1749656220000, "2875.40000000", "2876.40000000", "2871.92000000", "2874.50000000", "1146.62450000", 1749656279999, "3295169.67969900", 11253, "577.53640000", "1659615.88360600", "0"], [1749656280000, "2874.50000000", "2879.22000000", "2873.61000000", "2877.30000000", "1437.05320000", 1749656339999, "4134322.63155800", 9185, "884.46610000", "2544337.64831300", "0"], [1749656340000, "2877.29000000", "2879.19000000", "2871.92000000", "2872.40000000", "1600.31270000", 1749656399999, "4600954.04851200", 7918, "551.78840000", "1586229.52089800", "0"], [1749656400000, "2872.40000000", "2872.50000000", "2867.49000000", "2871.29000000", "1659.34990000", 1749656459999, "4761997.65723200", 8079, "613.74170000", "1761193.92694200", "0"], [1749656460000, "2871.30000000", "2872.92000000", "2867.50000000", "2867.60000000", "826.35920000", 1749656519999, "2371828.22320800", 6632, "268.97780000", "772151.00479800", "0"], [1749656520000, "2867.59000000", "2867.59000000", "2863.51000000", "2866.50000000", "839.10060000", 1749656579999, "2404481.22090100", 4766, "257.36680000", "737534.46180900", "0"], [1749656580000, "2866.51000000", "2867.90000000", "2864.90000000", "2867.50000000", "397.86570000", 1749656639999, "1140452.23713000", 4910, "179.21690000", "513739.59125600", "0"], [1749656640000, "2867.50000000", "2867.69000000", "2865.20000000", "2866.73000000", "302.37180000", 1749656699999, "866839.78502000", 3414, "105.26330000", "301749.97935200", "0"], [1749656700000, "2866.72000000", "2873.40000000", "2866.72000000", "2873.39000000", "1230.21100000", 1749656759999, "3532512.52686600", 6668, "827.72610000", "2376754.37595500", "0"], [1749656760000, "2873.39000000", "2876.00000000", "2872.71000000", "2875.99000000", "935.08840000", 1749656819999, "2687762.93737600", 5107, "354.34500000", "1018599.60351400", "0"], [1749656820000, "2875.99000000", "2877.70000000", "2875.40000000", "2876.20000000", "819.94290000", 1749656879999, "2358621.94663400", 6042, "526.15450000", "1513529.55791400", "0"], [1749656880000, "2876.19000000", "2876.19000000", "2871.74000000", "2871.99000000", "1411.54760000", 1749656939999, "4056606.68703600", 6468, "610.48160000", "1754548.48299200", "0"], [1749656940000, "2872.00000000", "2872.00000000", "2868.00000000", "2868.35000000", "1079.87960000", 1749656999999, "3098551.04450100", 6768, "570.25210000", "1636192.44941000", "0"], [1749657000000, "2868.35000000", "2870.24000000", "2866.70000000", "2867.00000000", "1258.51590000", 1749657059999, "3609648.75029100", 5531, "563.49940000", "1616262.97409100", "0"], [1749657060000, "2867.01000000", "2871.73000000", "2867.00000000", "2870.51000000", "872.03570000", 1749657119999, "2502097.80892700", 6246, "497.21050000", "1426563.81532200", "0"], [1749657120000, "2870.51000000", "2873.36000000", "2867.59000000", "2867.59000000", "789.97090000", 1749657179999, "2267653.89545000", 5080, "249.75930000", "717030.01859900", "0"], [1749657180000, "2867.59000000", "2869.39000000", "2865.01000000", "2867.50000000", "923.66060000", 1749657239999, "2648411.23214800", 5003, "469.17650000", "1345229.36913200", "0"], [1749657240000, "2867.51000000", "2870.50000000", "2867.50000000", "2868.19000000", "843.51000000", 1749657299999, "2419908.52797200", 5538, "412.02670000", "1182032.57016400", "0"], [1749657300000, "2868.19000000", "2868.70000000", "2865.67000000", "2865.68000000", "650.19340000", 1749657359999, "1864292.26450500", 4537, "370.61620000", "1062633.54681200", "0"], [1749657360000, "2865.67000000", "2866.30000000", "2864.38000000", "2864.80000000", "771.61510000", 1749657419999, "2210891.68568600", 3862, "451.67410000", "1294148.37083400", "0"], [1749657420000, "2864.80000000", "2864.81000000", "2861.67000000", "2862.70000000", "1044.53410000", 1749657479999, "2991070.39485700", 4705, "482.63800000", "1382084.41550000", "0"], [1749657480000, "2862.70000000", "2864.88000000", "2861.94000000", "2863.37000000", "1870.15380000", 1749657539999, "5354673.60588600", 6630, "1231.93340000", "3527565.69110600", "0"], [1749657540000, "2863.36000000", "2865.40000000", "2862.12000000", "2865.21000000", "1043.14850000", 1749657599999, "2987532.00988300", 4083, "516.80100000", "1480292.95327200", "0"], [1749657600000, "2865.20000000", "2866.00000000", "2862.00000000", "2863.49000000", "929.49000000", 1749657659999, "2662279.00772700", 5932, "333.76510000", "955822.53813100", "0"], [1749657660000, "2863.49000000", "2864.29000000", "2859.99000000", "2861.00000000", "1563.12630000", 1749657719999, "4472987.55011400", 7511, "623.55850000", "1784159.90958300", "0"], [1749657720000, "2861.00000000", "2864.40000000", "2860.05000000", "2860.89000000", "1077.48370000", 1749657779999, "3083046.76549400", 7044, "331.28210000", "947988.97559400", "0"], [1749657780000, "2860.90000000", "2864.40000000", "2860.00000000", "2863.37000000", "647.61320000", 1749657839999, "1853616.44513200", 5632, "349.83860000", "1001337.19370100", "0"], [1749657840000, "2863.38000000", "2863.38000000", "2857.00000000", "2860.00000000", "834.96660000", 1749657899999, "2386874.67340900", 6133, "391.83070000", "1119969.07747200", "0"], [1749657900000, "2860.00000000", "2863.80000000", "2858.59000000", "2860.92000000", "1064.12340000", 1749657959999, "3044684.09374800", 6574, "370.38230000", "1059620.24111100", "0"], [1749657960000, "2860.91000000", "2860.91000000", "2856.00000000", "2856.01000000", "655.10080000", 1749658019999, "1872428.28196200", 5928, "309.06030000", "883469.92560700", "0"], [1749658020000, "2856.00000000", "2856.09000000", "2851.63000000", "2853.61000000", "3159.52310000", 1749658079999, "9014405.61198200", 8846, "1415.34540000", "4037994.65233200", "0"], [1749658080000, "2853.62000000", "2855.30000000", "2852.70000000", "2854.17000000", "783.01480000", 1749658139999, "2234574.08777900", 4411, "482.85560000", "1377858.89109200", "0"], [1749658140000, "2854.17000000", "2856.70000000", "2852.80000000", "2854.81000000", "1153.11080000", 1749658199999, "3291734.06534600", 4519, "404.40650000", "1154556.54049600", "0"], [1749658200000, "2854.81000000", "2855.90000000", "2846.82000000", "2847.96000000", "919.17390000", 1749658259999, "2620367.14078500", 7048, "313.79520000", "894375.25489400", "0"], [1749658260000, "2847.97000000", "2851.00000000", "2845.23000000", "2848.61000000", "1317.20550000", 1749658319999, "3752250.81442800", 7705, "443.44690000", "1263136.29940700", "0"], [1749658320000, "2848.61000000", "2851.68000000", "2847.31000000", "2850.91000000", "799.74110000", 1749658379999, "2279031.61056800", 4857, "271.70700000", "774238.09836200", "0"], [1749658380000, "2850.91000000", "2854.89000000", "2850.07000000", "2854.73000000", "506.38870000", 1749658439999, "1444496.66701500", 3931, "320.65680000", "914746.24794900", "0"], [1749658440000, "2854.73000000", "2858.70000000", "2854.73000000", "2858.19000000", "742.53890000", 1749658499999, "2121809.52729700", 5143, "488.62870000", "1396155.02448600", "0"], [1749658500000, "2858.20000000", "2860.50000000", "2855.90000000", "2855.91000000", "655.96760000", 1749658559999, "1875648.98837600", 5389, "295.11470000", "843863.45813000", "0"], [1749658560000, "2855.91000000", "2857.30000000", "2853.87000000", "2856.18000000", "515.83390000", 1749658619999, "1473088.30512900", 5218, "228.19000000", "651581.48329900", "0"], [1749658620000, "2856.19000000", "2856.50000000", "2852.00000000", "2852.26000000", "315.52500000", 1749658679999, "900822.18693400", 4786, "113.87370000", "325118.14723300", "0"], [1749658680000, "2852.26000000", "2853.30000000", "2848.28000000", "2851.16000000", "1735.13400000", 1749658739999, "4946489.02857100", 7521, "745.18730000", "2124430.45366800", "0"], [1749658740000, "2851.16000000", "2852.54000000", "2849.22000000", "2851.95000000", "676.20190000", 1749658799999, "1927797.07622000", 5564, "424.26070000", "1209568.26312900", "0"], [1749658800000, "2851.94000000", "2853.46000000", "2849.40000000", "2851.37000000", "280.72180000", 1749658859999, "800403.14012100", 5671, "154.51400000", "440556.12849800", "0"], [1749658860000, "2851.36000000", "2851.62000000", "2849.32000000", "2849.60000000", "294.02240000", 1749658919999, "838051.08270400", 5042, "116.89730000", "333165.63632400", "0"], [1749658920000, "2849.59000000", "2852.00000000", "2847.49000000", "2852.00000000", "888.59860000", 1749658979999, "2531763.14033800", 5853, "609.55250000", "1736689.76508700", "0"], [1749658980000, "2852.00000000", "2857.40000000", "2852.00000000", "2856.01000000", "359.01480000", 1749659039999, "1025224.86514300", 4552, "243.72230000", "695977.42694500", "0"], [1749659040000, "2856.01000000", "2856.38000000", "2853.80000000", "2855.36000000", "337.93230000", 1749659099999, "964868.63690100", 3302, "272.89470000", "779154.02217100", "0"], [1749659100000, "2855.36000000", "2856.20000000", "2854.11000000", "2855.50000000", "173.74600000", 1749659159999, "496060.43949200", 3381, "85.23480000", "243349.44500300", "0"], [1749659160000, "2855.50000000", "2855.52000000", "2851.87000000", "2854.99000000", "441.45780000", 1749659219999, "1260035.22872700", 3157, "125.79970000", "359012.46777000", "0"], [1749659220000, "2855.00000000", "2862.94000000", "2854.45000000", "2860.90000000", "1353.50760000", 1749659279999, "3869721.35533000", 7087, "553.99660000", "1584571.02534400", "0"], [1749659280000, "2860.90000000", "2863.40000000", "2860.90000000", "2862.01000000", "423.96600000", 1749659339999, "1213543.08583900", 4415, "217.66930000", "623014.26345800", "0"], [1749659340000, "2862.01000000", "2864.13000000", "2862.00000000", "2863.10000000", "265.26550000", 1749659399999, "759461.73732000", 2745, "195.05700000", "558437.72340600", "0"], [1749659400000, "2863.10000000", "2864.09000000", "2860.00000000", "2861.08000000", "481.65310000", 1749659459999, "1378346.05405900", 4486, "186.96550000", "534987.42049900", "0"], [1749659460000, "2861.08000000", "2863.00000000", "2860.63000000", "2862.09000000", "235.58270000", 1749659519999, "674189.23826400", 3438, "140.82100000", "402978.02275000", "0"], [1749659520000, "2862.10000000", "2863.79000000", "2856.11000000", "2858.20000000", "679.74630000", 1749659579999, "1943077.56284900", 6014, "198.01150000", "566133.18589500", "0"], [1749659580000, "2858.20000000", "2858.50000000", "2856.39000000", "2857.63000000", "140.39440000", 1749659639999, "401163.43018200", 3806, "57.62860000", "164659.77121600", "0"], [1749659640000, "2857.62000000", "2858.80000000", "2856.68000000", "2858.00000000", "103.23340000", 1749659699999, "294989.78428200", 2726, "53.92910000", "154095.83819300", "0"], [1749659700000, "2858.00000000", "2860.00000000", "2856.20000000", "2856.64000000", "392.70470000", 1749659759999, "1122358.74209500", 4151, "247.29550000", "706858.93655600", "0"], [1749659760000, "2856.65000000", "2859.34000000", "2855.56000000", "2858.99000000", "241.05120000", 1749659819999, "688726.67113600", 4311, "136.34580000", "389587.73876200", "0"], [1749659820000, "2858.99000000", "2859.33000000", "2855.80000000", "2855.80000000", "224.34150000", 1749659879999, "641111.37706200", 3679, "91.39450000", "261171.54176300", "0"], [1749659880000, "2855.80000000", "2861.40000000", "2854.80000000", "2861.25000000", "284.44710000", 1749659939999, "813200.29109200", 4308, "171.10790000", "489217.57172200", "0"], [1749659940000, "2861.24000000", "2861.58000000", "2857.34000000", "2858.11000000", "141.59490000", 1749659999999, "404904.40442200", 3327, "37.32350000", "106731.61817900", "0"], [1749660000000, "2858.10000000", "2861.40000000", "2857.51000000", "2860.71000000", "251.81210000", 1749660059999, "720029.44434400", 3842, "155.85640000", "445662.61746400", "0"], [1749660060000, "2860.70000000", "2861.40000000", "2859.19000000", "2859.19000000", "398.61500000", 1749660119999, "1140130.00247700", 3165, "225.60790000", "645263.12692500", "0"], [1749660120000, "2859.19000000", "2861.99000000", "2859.19000000", "2861.39000000", "446.80600000", 1749660179999, "1278323.44970500", 3526, "154.41480000", "441753.86364800", "0"], [1749660180000, "2861.38000000", "2867.93000000", "2861.37000000", "2867.92000000", "946.80820000", 1749660239999, "2712788.58960700", 4652, "620.86410000", "1778703.13027200", "0"], [1749660240000, "2867.92000000", "2867.93000000", "2864.11000000", "2864.50000000", "452.48350000", 1749660299999, "1296725.68716800", 3441, "228.18390000", "653854.43791900", "0"], [1749660300000, "2864.49000000", "2864.49000000", "2859.00000000", "2859.29000000", "770.93480000", 1749660359999, "2205342.11990400", 4874, "299.08990000", "855576.56783400", "0"], [1749660360000, "2859.29000000", "2863.39000000", "2858.80000000", "2862.67000000", "457.33360000", 1749660419999, "1308117.85785500", 3515, "339.53000000", "971152.26082900", "0"], [1749660420000, "2862.67000000", "2866.02000000", "2862.66000000", "2866.02000000", "281.33450000", 1749660479999, "805939.56297500", 3805, "169.39680000", "485294.47306000", "0"], [1749660480000, "2866.01000000", "2866.99000000", "2864.83000000", "2865.10000000", "159.50360000", 1749660539999, "457149.45306100", 3114, "95.42390000", "273483.99576400", "0"], [1749660540000, "2865.09000000", "2865.29000000", "2862.00000000", "2864.18000000", "220.28080000", 1749660599999, "630757.87956800", 3159, "144.95200000", "415065.72251300", "0"], [1749660600000, "2864.19000000", "2865.70000000", "2862.91000000", "2864.61000000", "191.69770000", 1749660659999, "549148.18216800", 3478, "96.12940000", "275357.22922800", "0"], [1749660660000, "2864.60000000", "2867.00000000", "2863.87000000", "2867.00000000", "253.68320000", 1749660719999, "726998.10782800", 3385, "114.93660000", "329385.15987200", "0"], [1749660720000, "2866.99000000", "2875.72000000", "2866.68000000", "2872.51000000", "2006.29380000", 1749660779999, "5762712.06983700", 8624, "1515.96080000", "4353925.30113700", "0"], [1749660780000, "2872.50000000", "2872.90000000", "2870.14000000", "2872.00000000", "448.33440000", 1749660839999, "1287476.73940200", 5186, "226.31110000", "649916.48494300", "0"], [1749660840000, "2872.00000000", "2872.50000000", "2870.00000000", "2870.93000000", "292.70600000", 1749660899999, "840259.90093600", 2994, "110.42270000", "316974.10950500", "0"], [1749660900000, "2870.94000000", "2871.80000000", "2867.60000000", "2867.61000000", "662.10970000", 1749660959999, "1900782.95431100", 2779, "361.63000000", "1038292.02577300", "0"], [1749660960000, "2867.61000000", "2869.79000000", "2867.29000000", "2868.03000000", "145.11660000", 1749661019999, "416309.97031100", 2667, "63.75810000", "182902.63430800", "0"], [1749661020000, "2868.02000000", "2868.90000000", "2867.44000000", "2868.35000000", "144.73440000", 1749661079999, "415121.09016200", 1850, "47.27830000", "135593.56477200", "0"], [1749661080000, "2868.36000000", "2869.80000000", "2867.95000000", "2868.98000000", "321.06920000", 1749661139999, "921202.41180500", 1914, "79.57210000", "228289.09081700", "0"], [1749661140000, "2868.98000000", "2869.50000000", "2867.44000000", "2867.45000000", "450.76590000", 1749661199999, "1293192.75318500", 1679, "214.69510000", "615942.78266500", "0"], [1749661200000, "2867.44000000", "2867.45000000", "2858.30000000", "2860.70000000", "1259.10620000", 1749661259999, "3604434.95073600", 6087, "463.50710000", "1326987.74319600", "0"], [1749661260000, "2860.70000000", "2861.30000000", "2855.82000000", "2858.77000000", "1736.42110000", 1749661319999, "4962403.78105200", 6964, "898.31280000", "2567297.62105000", "0"], [1749661320000, "2858.77000000", "2859.59000000", "2848.73000000", "2849.88000000", "1927.59130000", 1749661379999, "5504508.98025500", 8574, "676.30170000", "1931975.12898500", "0"], [1749661380000, "2849.87000000", "2852.00000000", "2849.54000000", "2850.08000000", "2940.01850000", 1749661439999, "8380045.87964600", 5971, "531.43360000", "1515079.01176600", "0"], [1749661440000, "2850.08000000", "2852.47000000", "2843.08000000", "2845.71000000", "1974.41840000", 1749661499999, "5622673.31524100", 7395, "686.91130000", "1956661.05090800", "0"], [1749661500000, "2845.70000000", "2845.71000000", "2833.63000000", "2840.31000000", "2756.13100000", 1749661559999, "7824052.78172500", 15193, "1197.34280000", "3398832.88645300", "0"], [1749661560000, "2840.31000000", "2847.35000000", "2839.58000000", "2845.64000000", "719.37040000", 1749661619999, "2045925.46491300", 7024, "466.05830000", "1325540.95820100", "0"], [1749661620000, "2845.64000000", "2849.76000000", "2845.64000000", "2847.90000000", "534.08530000", 1749661679999, "1521225.44435400", 5391, "393.57660000", "1121057.97740200", "0"], [1749661680000, "2847.90000000", "2850.75000000", "2847.54000000", "2848.95000000", "619.03730000", 1749661739999, "1763743.51191600", 3430, "352.57890000", "1004495.46263200", "0"], [1749661740000, "2848.94000000", "2852.54000000", "2848.94000000", "2850.04000000", "686.06810000", 1749661799999, "1955487.16806800", 3146, "397.87080000", "1133942.13762300", "0"], [1749661800000, "2850.03000000", "2851.65000000", "2849.12000000", "2851.41000000", "351.08770000", 1749661859999, "1000733.73777100", 3763, "206.99400000", "590062.67809800", "0"], [1749661860000, "2851.40000000", "2853.30000000", "2850.40000000", "2853.30000000", "248.31490000", 1749661919999, "708103.58531800", 2316, "111.94110000", "319274.62219600", "0"], [1749661920000, "2853.30000000", "2853.70000000", "2850.96000000", "2852.64000000", "183.68760000", 1749661979999, "523923.90205100", 2802, "78.07190000", "222662.70895100", "0"], [1749661980000, "2852.63000000", "2854.20000000", "2852.26000000", "2852.85000000", "196.27680000", 1749662039999, "560028.17439100", 2682, "103.87730000", "296398.01719400", "0"], [1749662040000, "2852.85000000", "2854.20000000", "2852.54000000", "2852.76000000", "255.86500000", 1749662099999, "730105.70482100", 1556, "86.20420000", "245992.95227400", "0"], [1749662100000, "2852.77000000", "2854.80000000", "2851.02000000", "2852.28000000", "368.30120000", 1749662159999, "1050668.60876300", 5414, "194.99890000", "556232.21083200", "0"], [1749662160000, "2852.28000000", "2852.28000000", "2848.22000000", "2851.00000000", "360.25240000", 1749662219999, "1026664.24807500", 4134, "127.31490000", "362798.31870900", "0"], [1749662220000, "2850.99000000", "2853.67000000", "2849.69000000", "2849.69000000", "215.28540000", 1749662279999, "613951.14726700", 3096, "59.04130000", "168371.26439300", "0"], [1749662280000, "2849.69000000", "2849.69000000", "2845.91000000", "2847.31000000", "255.31660000", 1749662339999, "726943.99949300", 4349, "60.99150000", "173640.40245200", "0"], [1749662340000, "2847.31000000", "2849.45000000", "2847.31000000", "2848.26000000", "271.33170000", 1749662399999, "772798.13980800", 2684, "108.01130000", "307650.21536400", "0"], [1749662400000, "2848.26000000", "2851.00000000", "2846.47000000", "2851.00000000", "799.96020000", 1749662459999, "2279445.62098600", 2990, "623.00060000", "1775528.73089200", "0"], [1749662460000, "2851.00000000", "2853.93000000", "2851.00000000", "2853.60000000", "1045.43570000", 1749662519999, "2982609.49252600", 2576, "985.82400000", "2812552.16039100", "0"], [1749662520000, "2853.61000000", "2858.00000000", "2853.61000000", "2857.22000000", "1364.91860000", 1749662579999, "3899018.71575500", 3696, "1191.34710000", "3403216.11137500", "0"], [1749662580000, "2857.22000000", "2859.30000000", "2856.50000000", "2858.00000000", "177.82410000", 1749662639999, "508286.76674500", 2133, "61.56230000", "175942.34716900", "0"], [1749662640000, "2857.99000000", "2859.40000000", "2857.99000000", "2859.40000000", "284.21380000", 1749662699999, "812455.57952400", 2184, "170.95520000", "488664.98750600", "0"], [1749662700000, "2859.39000000", "2859.97000000", "2858.51000000", "2859.96000000", "159.43610000", 1749662759999, "455861.89611500", 1903, "71.47660000", "204379.74226300", "0"], [1749662760000, "2859.97000000", "2863.10000000", "2859.74000000", "2860.63000000", "274.04370000", 1749662819999, "784235.76984300", 3674, "173.83740000", "497458.18442500", "0"], [1749662820000, "2860.64000000", "2864.11000000", "2860.64000000", "2863.72000000", "504.26300000", 1749662879999, "1443716.15582900", 3187, "268.92400000", "769833.34715800", "0"], [1749662880000, "2863.72000000", "2865.77000000", "2863.02000000", "2865.76000000", "562.87820000", 1749662939999, "1612202.55566100", 3359, "165.51400000", "474088.17421700", "0"], [1749662940000, "2865.77000000", "2868.96000000", "2865.76000000", "2867.62000000", "710.76760000", 1749662999999, "2038501.82465400", 3476, "366.98490000", "1052413.17002200", "0"], [1749663000000, "2867.61000000", "2870.69000000", "2866.81000000", "2870.53000000", "605.10000000", 1749663059999, "1735900.43825700", 4012, "344.94190000", "989579.57355800", "0"], [1749663060000, "2870.53000000", "2872.71000000", "2870.00000000", "2870.55000000", "938.78750000", 1749663119999, "2695937.53454400", 4247, "252.30240000", "724420.24734100", "0"], [1749663120000, "2870.54000000", "2870.54000000", "2865.02000000", "2866.51000000", "430.18960000", 1749663179999, "1233198.24092000", 4207, "111.44400000", "319514.36127100", "0"], [1749663180000, "2866.50000000", "2866.51000000", "2862.01000000", "2863.02000000", "671.36200000", 1749663239999, "1922844.27003100", 4974, "189.05030000", "541263.81620700", "0"], [1749663240000, "2863.02000000", "2863.02000000", "2859.80000000", "2860.22000000", "624.30760000", 1749663299999, "1786076.50148500", 3883, "172.14550000", "492437.77998300", "0"], [1749663300000, "2860.22000000", "2861.69000000", "2859.39000000", "2861.69000000", "173.30700000", 1749663359999, "495713.84358500", 3345, "107.18840000", "306593.29302600", "0"], [1749663360000, "2861.70000000", "2861.70000000", "2858.21000000", "2858.40000000", "449.17630000", 1749663419999, "1284545.65783600", 3335, "183.32550000", "524263.19903100", "0"], [1749663420000, "2858.41000000", "2859.40000000", "2857.12000000", "2857.81000000", "229.33210000", 1749663479999, "655431.48492800", 2982, "77.68560000", "222038.13916400", "0"], [1749663480000, "2857.80000000", "2857.80000000", "2856.37000000", "2856.38000000", "244.83620000", 1749663539999, "699478.35211300", 2269, "48.39090000", "138251.26489000", "0"], [1749663540000, "2856.38000000", "2861.00000000", "2856.38000000", "2861.00000000", "311.92860000", 1749663599999, "892093.56752500", 2849, "174.54370000", "499137.13351400", "0"], [1749663600000, "2860.99000000", "2866.98000000", "2860.42000000", "2866.97000000", "309.40730000", 1749663659999, "886207.86606000", 2964, "214.23700000", "613641.97657000", "0"], [1749663660000, "2866.97000000", "2866.98000000", "2863.69000000", "2864.60000000", "647.87940000", 1749663719999, "1855891.59268100", 3319, "287.84700000", "824590.23529300", "0"], [1749663720000, "2864.61000000", "2867.45000000", "2863.50000000", "2867.43000000", "218.90500000", 1749663779999, "627344.04187300", 3149, "151.78800000", "435080.32021600", "0"], [1749663780000, "2867.43000000", "2868.40000000", "2859.57000000", "2859.57000000", "900.82600000", 1749663839999, "2579843.60521800", 4648, "260.56490000", "746410.40987300", "0"], [1749663840000, "2859.57000000", "2859.57000000", "2853.00000000", "2853.22000000", "1559.42900000", 1749663899999, "4452507.95905600", 5597, "801.76970000", "2288870.82771200", "0"], [1749663900000, "2853.21000000", "2854.45000000", "2847.40000000", "2848.34000000", "1031.89410000", 1749663959999, "2941265.83840800", 7202, "261.91270000", "746292.10488000", "0"], [1749663960000, "2848.32000000", "2853.42000000", "2848.00000000", "2850.60000000", "438.65860000", 1749664019999, "1250847.50527400", 3693, "276.50200000", "788482.80084100", "0"], [1749664020000, "2850.61000000", "2851.49000000", "2840.03000000", "2840.93000000", "2926.22630000", 1749664079999, "8323300.93695600", 10331, "646.54200000", "1838655.60741500", "0"], [1749664080000, "2840.93000000", "2843.59000000", "2839.49000000", "2840.01000000", "667.70050000", 1749664139999, "1897272.30217000", 6619, "327.39650000", "930302.76064300", "0"], [1749664140000, "2840.01000000", "2842.80000000", "2835.55000000", "2840.69000000", "1634.64140000", 1749664199999, "4639257.04339100", 5546, "284.47510000", "807713.48322500", "0"], [1749664200000, "2840.69000000", "2840.95000000", "2838.03000000", "2839.15000000", "413.92910000", 1749664259999, "1175452.90543600", 4843, "145.32500000", "412715.54177500", "0"], [1749664260000, "2839.21000000", "2844.39000000", "2839.21000000", "2844.20000000", "1347.94520000", 1749664319999, "3831278.78995100", 4371, "1089.67990000", "3097478.26368500", "0"], [1749664320000, "2844.20000000", "2844.20000000", "2839.70000000", "2841.44000000", "1901.70140000", 1749664379999, "5403240.27396700", 5582, "1431.73130000", "4068057.10392900", "0"], [1749664380000, "2841.45000000", "2842.13000000", "2835.95000000", "2836.82000000", "1740.17780000", 1749664439999, "4938675.23776500", 5333, "318.40810000", "903744.58313100", "0"], [1749664440000, "2836.82000000", "2841.57000000", "2833.33000000", "2841.30000000", "1183.46780000", 1749664499999, "3356880.03735700", 6279, "660.54100000", "1873677.11556000", "0"], [1749664500000, "2841.30000000", "2844.85000000", "2840.50000000", "2843.26000000", "578.07610000", 1749664559999, "1643408.89627400", 5132, "395.52970000", "1124427.99215800", "0"], [1749664560000, "2843.26000000", "2844.90000000", "2840.77000000", "2841.11000000", "1593.32120000", 1749664619999, "4530435.61008400", 5216, "1089.55330000", "3098438.20467400", "0"], [1749664620000, "2841.11000000", "2841.27000000", "2838.25000000", "2839.00000000", "2946.38770000", 1749664679999, "8365444.22758500", 3781, "2177.87140000", "6183162.11737500", "0"], [1749664680000, "2839.00000000", "2839.60000000", "2835.15000000", "2836.99000000", "3189.84740000", 1749664739999, "9052197.71195300", 4197, "1597.40040000", "4533824.93086700", "0"], [1749664740000, "2836.99000000", "2836.99000000", "2825.69000000", "2829.20000000", "5703.73040000", 1749664799999, "16136848.80523700", 10756, "2181.50210000", "6168825.50256700", "0"], [1749664800000, "2829.20000000", "2833.02000000", "2827.72000000", "2832.61000000", "914.25200000", 1749664859999, "2587740.10055600", 7353, "450.56860000", "1275600.48405900", "0"], [1749664860000, "2832.60000000", "2832.60000000", "2822.39000000", "2823.60000000", "1253.07000000", 1749664919999, "3540420.79791600", 10452, "521.71910000", "1473979.92728700", "0"], [1749664920000, "2823.60000000", "2823.60000000", "2818.00000000", "2821.85000000", "2281.81750000", 1749664979999, "6435124.94838000", 12335, "825.90790000", "2329012.51918100", "0"], [1749664980000, "2821.85000000", "2821.85000000", "2814.90000000", "2817.49000000", "1029.21770000", 1749665039999, "2899521.36352700", 9661, "344.50060000", "970717.87962600", "0"], [1749665040000, "2817.49000000", "2820.35000000", "2811.03000000", "2818.81000000", "1537.09490000", 1749665099999, "4326453.97854500", 10722, "744.11870000", "2094841.13739200", "0"], [1749665100000, "2818.80000000", "2821.60000000", "2816.00000000", "2818.17000000", "877.97570000", 1749665159999, "2475059.35678400", 10220, "551.65560000", "1555100.97850900", "0"], [1749665160000, "2818.16000000", "2823.90000000", "2817.96000000", "2822.01000000", "1577.73690000", 1749665219999, "4451345.18616400", 7905, "1255.30950000", "3541727.69487100", "0"], [1749665220000, "2822.01000000", "2824.56000000", "2815.29000000", "2818.01000000", "1265.76170000", 1749665279999, "3567410.18253300", 8917, "426.32490000", "1201512.03452600", "0"], [1749665280000, "2818.00000000", "2823.00000000", "2816.75000000", "2821.05000000", "758.67590000", 1749665339999, "2139178.95240300", 5783, "259.18710000", "730955.17855300", "0"], [1749665340000, "2821.05000000", "2827.19000000", "2820.60000000", "2824.79000000", "909.66150000", 1749665399999, "2569262.62957600", 5981, "679.32890000", "1918721.79468400", "0"], [1749665400000, "2824.79000000", "2824.79000000", "2816.61000000", "2818.35000000", "761.03310000", 1749665459999, "2145745.76799600", 7415, "331.23720000", "933894.52612800", "0"], [1749665460000, "2818.35000000", "2820.90000000", "2817.60000000", "2819.39000000", "379.03550000", 1749665519999, "1068678.16915700", 6214, "132.32290000", "373086.68111800", "0"], [1749665520000, "2819.39000000", "2820.70000000", "2817.21000000", "2818.26000000", "261.42860000", 1749665579999, "736925.93919500", 5396, "122.35960000", "344918.69570600", "0"], [1749665580000, "2818.27000000", "2819.83000000", "2814.13000000", "2814.20000000", "1338.75060000", 1749665639999, "3770803.22926500", 6814, "584.29220000", "1646030.63995000", "0"], [1749665640000, "2814.21000000", "2814.48000000", "2809.21000000", "2810.27000000", "1619.87430000", 1749665699999, "4554165.57414800", 7725, "730.56050000", "2053836.03295500", "0"], [1749665700000, "2810.23000000", "2811.40000000", "2803.44000000", "2808.86000000", "2613.45470000", 1749665759999, "7336280.33822500", 11431, "527.54980000", "1480696.80336200", "0"], [1749665760000, "2808.86000000", "2810.22000000", "2805.71000000", "2806.67000000", "658.70560000", 1749665819999, "1849593.98376200", 8201, "353.33860000", "992233.06201600", "0"], [1749665820000, "2806.66000000", "2806.80000000", "2801.60000000", "2803.55000000", "1613.24990000", 1749665879999, "4523253.07046700", 8757, "856.22970000", "2401076.47677500", "0"], [1749665880000, "2803.54000000", "2808.81000000", "2801.99000000", "2802.70000000", "920.63120000", 1749665939999, "2582312.94821600", 7924, "414.09820000", "1161292.04668300", "0"], [1749665940000, "2802.70000000", "2807.00000000", "2801.50000000", "2806.99000000", "796.67960000", 1749665999999, "2234424.37491900", 6556, "402.17820000", "1128001.59739200", "0"], [1749666000000, "2806.99000000", "2810.40000000", "2804.81000000", "2809.10000000", "924.68830000", 1749666059999, "2596968.42170400", 6813, "419.77300000", "1178983.25990900", "0"], [1749666060000, "2809.11000000", "2817.80000000", "2807.54000000", "2814.80000000", "2125.52650000", 1749666119999, "5982394.30783700", 7058, "1532.13580000", "4312599.30497700", "0"], [1749666120000, "2814.79000000", "2816.30000000", "2810.98000000", "2810.98000000", "530.93800000", 1749666179999, "1493950.60341700", 6318, "240.57780000", "677018.02641000", "0"], [1749666180000, "2810.96000000", "2815.40000000", "2809.70000000", "2815.40000000", "607.25830000", 1749666239999, "1707516.48768700", 5262, "241.14590000", "678186.50479600", "0"], [1749666240000, "2815.40000000", "2820.21000000", "2814.55000000", "2815.32000000", "1491.41420000", 1749666299999, "4201584.93202500", 6396, "686.33390000", "1933455.18806100", "0"], [1749666300000, "2815.33000000", "2816.58000000", "2812.40000000", "2813.80000000", "372.60790000", 1749666359999, "1048977.97769900", 3946, "187.16570000", "526963.03919900", "0"], [1749666360000, "2813.79000000", "2817.88000000", "2810.60000000", "2810.69000000", "760.53720000", 1749666419999, "2140757.57727400", 5920, "421.11360000", "1185367.41333200", "0"], [1749666420000, "2810.70000000", "2813.52000000", "2809.31000000", "2811.19000000", "363.77730000", 1749666479999, "1022771.72002900", 6411, "133.10870000", "374245.57935500", "0"], [1749666480000, "2811.19000000", "2814.79000000", "2810.10000000", "2814.15000000", "250.04430000", 1749666539999, "703012.33778000", 5500, "113.68520000", "319672.61364800", "0"], [1749666540000, "2814.15000000", "2819.41000000", "2814.15000000", "2817.81000000", "479.43780000", 1749666599999, "1350790.74543200", 3709, "359.64630000", "1013310.40529300", "0"], [1749666600000, "2817.81000000", "2817.84000000", "2809.99000000", "2809.99000000", "1235.34300000", 1749666659999, "3474652.08173400", 7505, "272.29210000", "765869.98743000", "0"], [1749666660000, "2810.00000000", "2815.25000000", "2805.53000000", "2815.24000000", "736.53420000", 1749666719999, "2068863.20265800", 7266, "318.08640000", "893527.29988800", "0"], [1749666720000, "2815.25000000", "2818.89000000", "2814.83000000", "2818.87000000", "694.74450000", 1749666779999, "1957392.15364200", 5967, "473.51180000", "1334041.51996300", "0"], [1749666780000, "2818.87000000", "2820.55000000", "2817.31000000", "2819.00000000", "581.74840000", 1749666839999, "1639745.06241000", 4905, "300.25370000", "846266.59234600", "0"], [1749666840000, "2818.99000000", "2821.32000000", "2817.13000000", "2818.54000000", "1501.11190000", 1749666899999, "4232917.40446400", 6524, "787.52460000", "2220473.32307500", "0"], [1749666900000, "2818.54000000", "2818.54000000", "2811.61000000", "2815.10000000", "897.75800000", 1749666959999, "2525891.14649100", 6704, "335.04930000", "942616.37832200", "0"], [1749666960000, "2815.10000000", "2816.50000000", "2813.99000000", "2816.49000000", "343.45280000", 1749667019999, "966868.61176900", 4765, "147.84960000", "416247.97972300", "0"], [1749667020000, "2816.50000000", "2821.99000000", "2816.49000000", "2820.90000000", "516.38410000", 1749667079999, "1456091.87802300", 4964, "333.22180000", "939588.26745300", "0"], [1749667080000, "2820.91000000", "2823.50000000", "2820.69000000", "2822.33000000", "470.09810000", 1749667139999, "1326517.55308100", 4191, "296.29120000", "836085.26980900", "0"], [1749667140000, "2822.32000000", "2824.17000000", "2821.31000000", "2823.51000000", "678.45170000", 1749667199999, "1914754.19469900", 2928, "498.54280000", "1406926.24205300", "0"], [1749667200000, "2823.51000000", "2823.80000000", "2821.25000000", "2822.83000000", "452.33690000", 1749667259999, "1276608.29309500", 3293, "274.41290000", "774462.95389500", "0"], [1749667260000, "2822.82000000", "2822.99000000", "2820.60000000", "2822.88000000", "338.90560000", 1749667319999, "956365.30902900", 3069, "158.11480000", "446212.24928600", "0"], [1749667320000, "2822.88000000", "2825.53000000", "2821.66000000", "2821.66000000", "343.86940000", 1749667379999, "971060.85117900", 4090, "165.98450000", "468783.66990200", "0"], [1749667380000, "2821.64000000", "2825.89000000", "2819.95000000", "2825.30000000", "520.27760000", 1749667439999, "1468863.83522800", 5014, "280.32180000", "791629.90372400", "0"], [1749667440000, "2825.30000000", "2830.02000000", "2825.13000000", "2828.61000000", "9540.06270000", 1749667499999, "26985571.63077400", 5701, "2623.65900000", "7420389.35463200", "0"], [1749667500000, "2828.60000000", "2830.18000000", "2827.30000000", "2827.30000000", "768.02070000", 1749667559999, "2172313.61806100", 3997, "184.72350000", "522514.74766300", "0"], [1749667560000, "2827.31000000", "2828.00000000", "2824.62000000", "2825.35000000", "296.56460000", 1749667619999, "838138.60096900", 3028, "119.43920000", "337568.78888000", "0"], [1749667620000, "2825.35000000", "2828.99000000", "2823.61000000", "2828.51000000", "576.07530000", 1749667679999, "1627847.71282400", 4331, "234.71330000", "663548.98914700", "0"], [1749667680000, "2828.50000000", "2831.07000000", "2826.71000000", "2831.07000000", "342.05410000", 1749667739999, "967741.64438900", 2870, "246.64040000", "697887.42494200", "0"], [1749667740000, "2831.06000000", "2831.90000000", "2828.29000000", "2829.20000000", "316.28440000", 1749667799999, "895239.21933200", 3626, "158.95100000", "449935.77643000", "0"], [1749667800000, "2829.19000000", "2829.19000000", "2827.19000000", "2828.75000000", "156.46340000", 1749667859999, "442474.22141400", 3133, "48.52580000", "137221.91510700", "0"], [1749667860000, "2828.75000000", "2832.64000000", "2828.75000000", "2830.88000000", "398.84230000", 1749667919999, "1129113.04023500", 3568, "274.78010000", "777785.92923400", "0"], [1749667920000, "2830.89000000", "2833.43000000", "2830.89000000", "2832.59000000", "543.80900000", 1749667979999, "1540288.74814800", 3878, "304.81310000", "863350.64304000", "0"], [1749667980000, "2832.60000000", "2833.01000000", "2829.20000000", "2830.04000000", "359.89820000", 1749668039999, "1019078.09256400", 2925, "168.41080000", "476851.93781600", "0"], [1749668040000, "2830.04000000", "2830.04000000", "2827.50000000", "2827.87000000", "247.71580000", 1749668099999, "700625.90102600", 3358, "93.85310000", "265431.57475100", "0"], [1749668100000, "2827.87000000", "2828.90000000", "2821.85000000", "2823.65000000", "464.31750000", 1749668159999, "1311305.53178400", 4509, "132.02780000", "372834.47941600", "0"], [1749668160000, "2823.65000000", "2825.00000000", "2821.98000000", "2823.39000000", "483.94510000", 1749668219999, "1366099.87813200", 4313, "304.94230000", "860731.62459700", "0"], [1749668220000, "2823.39000000", "2827.00000000", "2823.01000000", "2826.32000000", "326.54300000", 1749668279999, "922279.90458300", 3744, "165.55190000", "467592.22007600", "0"], [1749668280000, "2826.31000000", "2826.90000000", "2824.11000000", "2826.53000000", "227.49000000", 1749668339999, "642774.65593400", 3250, "129.91740000", "367098.51642100", "0"], [1749668340000, "2826.52000000", "2826.52000000", "2821.50000000", "2821.60000000", "611.20940000", 1749668399999, "1725905.60730700", 2604, "30.99340000", "87542.81812000", "0"], [1749668400000, "2821.60000000", "2824.14000000", "2818.68000000", "2820.60000000", "1058.21690000", 1749668459999, "2986146.53176900", 6508, "412.24830000", "1163155.47052600", "0"], [1749668460000, "2820.59000000", "2820.59000000", "2816.00000000", "2817.96000000", "1734.68320000", 1749668519999, "4886857.38649200", 5518, "727.27440000", "2048681.56347200", "0"], [1749668520000, "2817.95000000", "2818.19000000", "2815.57000000", "2816.49000000", "437.30170000", 1749668579999, "1231785.45423900", 3577, "143.07800000", "403000.18798300", "0"], [1749668580000, "2816.50000000", "2816.95000000", "2810.84000000", "2814.55000000", "969.81070000", 1749668639999, "2728795.00096200", 4673, "366.42580000", "1030944.49870600", "0"], [1749668640000, "2814.55000000", "2816.27000000", "2813.30000000", "2816.27000000", "174.44320000", 1749668699999, "491010.36133300", 2356, "84.52790000", "237951.02657500", "0"], [1749668700000, "2816.26000000", "2816.99000000", "2809.49000000", "2810.79000000", "977.49220000", 1749668759999, "2749314.92415100", 4903, "295.65280000", "831225.06088100", "0"], [1749668760000, "2810.80000000", "2811.09000000", "2805.89000000", "2808.27000000", "1521.92920000", 1749668819999, "4272920.13532300", 5757, "304.60800000", "855432.37301800", "0"], [1749668820000, "2808.27000000", "2811.29000000", "2806.59000000", "2811.20000000", "410.92210000", 1749668879999, "1154456.86100200", 3602, "145.75990000", "409497.45865300", "0"], [1749668880000, "2811.19000000", "2812.67000000", "2810.70000000", "2811.89000000", "463.21740000", 1749668939999, "1302363.92650600", 3806, "332.14890000", "933853.23163900", "0"], [1749668940000, "2811.89000000", "2818.91000000", "2811.50000000", "2818.91000000", "972.13250000", 1749668999999, "2737358.97853300", 4352, "705.14560000", "1985309.77431600", "0"], [1749669000000, "2818.91000000", "2821.91000000", "2818.02000000", "2818.88000000", "449.96580000", 1749669059999, "1268962.90230400", 4722, "210.86130000", "594620.25816700", "0"], [1749669060000, "2818.89000000", "2821.40000000", "2818.66000000", "2818.77000000", "372.36450000", 1749669119999, "1050161.52633700", 3381, "134.57950000", "379533.83080300", "0"], [1749669120000, "2818.76000000", "2821.40000000", "2818.36000000", "2820.47000000", "630.07480000", 1749669179999, "1776843.70675500", 4052, "424.66830000", "1197553.62344800", "0"], [1749669180000, "2820.46000000", "2822.63000000", "2820.20000000", "2822.10000000", "223.48890000", 1749669239999, "630548.22965300", 2635, "94.17000000", "265670.53580500", "0"], [1749669240000, "2822.10000000", "2822.81000000", "2821.70000000", "2822.01000000", "148.48610000", 1749669299999, "419062.09321700", 1814, "81.92170000", "231198.72946800", "0"], [1749669300000, "2822.00000000", "2825.94000000", "2821.38000000", "2824.91000000", "436.67910000", 1749669359999, "1233301.80775300", 3882, "355.69320000", "1004631.98520300", "0"], [1749669360000, "2824.91000000", "2826.00000000", "2818.70000000", "2820.49000000", "396.20660000", 1749669419999, "1118411.38639500", 3608, "164.06400000", "463330.54811600", "0"], [1749669420000, "2820.49000000", "2822.39000000", "2819.31000000", "2819.33000000", "315.67810000", 1749669479999, "890409.14969700", 3434, "123.67060000", "348829.91317100", "0"], [1749669480000, "2819.33000000", "2821.80000000", "2817.80000000", "2821.38000000", "603.89880000", 1749669539999, "1702860.95879600", 3667, "222.92750000", "628729.20037300", "0"], [1749669540000, "2821.38000000", "2821.93000000", "2817.05000000", "2818.00000000", "746.74460000", 1749669599999, "2105187.48979800", 3752, "148.26720000", "418126.03662700", "0"], [1749669600000, "2818.00000000", "2819.00000000", "2816.77000000", "2818.59000000", "360.90310000", 1749669659999, "1017038.63986100", 4536, "122.47830000", "345133.97874100", "0"], [1749669660000, "2818.58000000", "2821.66000000", "2817.01000000", "2817.02000000", "336.21820000", 1749669719999, "948109.55271300", 3532, "116.89220000", "329683.89684100", "0"], [1749669720000, "2817.02000000", "2821.60000000", "2817.01000000", "2821.60000000", "590.11560000", 1749669779999, "1663427.11387900", 4103, "240.15280000", "676942.62168200", "0"], [1749669780000, "2821.61000000", "2822.00000000", "2820.64000000", "2821.60000000", "145.13800000", 1749669839999, "409488.19139900", 2587, "88.95930000", "250987.09564500", "0"], [1749669840000, "2821.59000000", "2821.60000000", "2819.12000000", "2819.80000000", "155.56980000", 1749669899999, "438807.56669600", 3066, "52.23380000", "147318.41140800", "0"], [1749669900000, "2819.80000000", "2824.04000000", "2819.80000000", "2823.30000000", "486.11650000", 1749669959999, "1371880.12472700", 3211, "393.88550000", "1111568.83425700", "0"], [1749669960000, "2823.31000000", "2824.01000000", "2820.60000000", "2823.01000000", "821.17480000", 1749670019999, "2317501.54208100", 4555, "539.47680000", "1522492.49958000", "0"], [1749670020000, "2823.02000000", "2824.44000000", "2820.54000000", "2822.09000000", "520.42680000", 1749670079999, "1469153.71693400", 4627, "146.83800000", "414519.59563200", "0"], [1749670080000, "2822.09000000", "2824.37000000", "2821.80000000", "2823.59000000", "404.95050000", 1749670139999, "1143403.75820500", 3311, "225.89590000", "637794.80718900", "0"], [1749670140000, "2823.60000000", "2823.60000000", "2821.30000000", "2821.31000000", "246.73020000", 1749670199999, "696530.04065500", 2126, "115.78600000", "326876.40795500", "0"], [1749670200000, "2821.30000000", "2821.89000000", "2818.61000000", "2818.61000000", "443.82090000", 1749670259999, "1251871.73787700", 4557, "103.77320000", "292693.40399700", "0"], [1749670260000, "2818.61000000", "2818.70000000", "2815.64000000", "2816.80000000", "357.51640000", 1749670319999, "1007206.97087800", 3946, "170.37690000", "479970.06007700", "0"], [1749670320000, "2816.80000000", "2817.37000000", "2811.79000000", "2812.10000000", "1284.49610000", 1749670379999, "3615455.72195500", 4593, "388.53030000", "1093789.58957300", "0"], [1749670380000, "2812.09000000", "2812.09000000", "2807.96000000", "2808.83000000", "2748.38400000", 1749670439999, "7722729.22044600", 8871, "1626.75470000", "4571242.82617200", "0"], [1749670440000, "2808.83000000", "2808.90000000", "2806.74000000", "2807.38000000", "1012.05820000", 1749670499999, "2841641.85567600", 4940, "235.78960000", "662015.33286800", "0"], [1749670500000, "2807.38000000", "2810.21000000", "2806.78000000", "2808.98000000", "742.74260000", 1749670559999, "2086342.79272900", 4271, "475.07840000", "1334474.75228800", "0"], [1749670560000, "2808.98000000", "2810.32000000", "2806.10000000", "2807.70000000", "610.02660000", 1749670619999, "1712756.96604900", 4974, "149.84370000", "420731.24798700", "0"], [1749670620000, "2807.69000000", "2807.69000000", "2805.74000000", "2805.90000000", "623.67960000", 1749670679999, "1750676.82215900", 3232, "294.38360000", "826342.39262100", "0"], [1749670680000, "2805.91000000", "2811.15000000", "2801.89000000", "2811.15000000", "1085.80930000", 1749670739999, "3045320.27899800", 5445, "385.96380000", "1082894.26656000", "0"], [1749670740000, "2811.14000000", "2816.58000000", "2811.14000000", "2815.59000000", "1195.95780000", 1749670799999, "3365879.24804300", 5130, "907.65350000", "2554277.84638000", "0"], [1749670800000, "2815.59000000", "2816.95000000", "2815.21000000", "2815.21000000", "333.78640000", 1749670859999, "939994.78617300", 2768, "189.32310000", "533153.24887300", "0"], [1749670860000, "2815.21000000", "2816.00000000", "2814.80000000", "2815.46000000", "219.34270000", 1749670919999, "617550.74766500", 2362, "111.62270000", "314262.42850400", "0"], [1749670920000, "2815.45000000", "2815.50000000", "2810.88000000", "2810.89000000", "511.05860000", 1749670979999, "1437279.02178300", 2663, "17.15810000", "48272.25286500", "0"], [1749670980000, "2810.88000000", "2814.10000000", "2810.88000000", "2814.10000000", "166.01410000", 1749671039999, "466897.03229800", 1420, "151.14590000", "425088.37452000", "0"], [1749671040000, "2814.10000000", "2814.50000000", "2812.90000000", "2814.04000000", "115.72460000", 1749671099999, "325618.80846700", 1718, "49.92990000", "140499.48760100", "0"], [1749671100000, "2814.04000000", "2814.38000000", "2810.53000000", "2810.53000000", "187.58340000", 1749671159999, "527590.79779100", 2339, "69.56590000", "195651.68486100", "0"], [1749671160000, "2810.53000000", "2810.53000000", "2803.66000000", "2804.36000000", "954.07510000", 1749671219999, "2678231.78599300", 5269, "167.26260000", "469514.87850100", "0"], [1749671220000, "2804.37000000", "2807.38000000", "2804.36000000", "2805.03000000", "504.00510000", 1749671279999, "1413939.91047300", 4083, "266.37710000", "747259.03401100", "0"], [1749671280000, "2805.04000000", "2809.70000000", "2804.10000000", "2809.69000000", "644.61540000", 1749671339999, "1808619.01072700", 3838, "500.96730000", "1405628.25195100", "0"], [1749671340000, "2809.70000000", "2811.06000000", "2807.50000000", "2807.50000000", "407.23510000", 1749671399999, "1144099.71447100", 3887, "152.61230000", "428700.61075700", "0"], [1749671400000, "2807.51000000", "2811.25000000", "2807.51000000", "2809.11000000", "318.84390000", 1749671459999, "895613.64098200", 3927, "159.93380000", "449169.31882800", "0"], [1749671460000, "2809.11000000", "2809.11000000", "2805.08000000", "2807.00000000", "406.38180000", 1749671519999, "1140595.01775100", 4303, "129.17970000", "362527.27990500", "0"], [1749671520000, "2806.99000000", "2810.11000000", "2806.54000000", "2809.59000000", "267.24510000", 1749671579999, "750554.88762300", 3251, "125.84310000", "353340.68399100", "0"], [1749671580000, "2809.59000000", "2812.70000000", "2809.35000000", "2811.52000000", "289.57780000", 1749671639999, "813792.50748000", 3922, "159.52950000", "448337.93158500", "0"], [1749671640000, "2811.52000000", "2812.30000000", "2808.74000000", "2811.61000000", "355.02230000", 1749671699999, "997634.88541900", 3930, "140.20980000", "394018.88690700", "0"], [1749671700000, "2811.60000000", "2813.65000000", "2811.06000000", "2811.07000000", "313.68230000", 1749671759999, "882148.05874600", 3405, "174.43030000", "490546.32178300", "0"], [1749671760000, "2811.08000000", "2811.10000000", "2808.69000000", "2810.48000000", "164.70510000", 1749671819999, "462860.74548600", 2811, "58.97650000", "165732.82139000", "0"], [1749671820000, "2810.49000000", "2813.00000000", "2809.19000000", "2809.32000000", "132.87480000", 1749671879999, "373484.83636200", 2693, "54.53400000", "153283.29887500", "0"], [1749671880000, "2809.33000000", "2811.40000000", "2808.54000000", "2809.22000000", "265.35330000", 1749671939999, "745666.07836500", 2906, "102.50970000", "288034.64250100", "0"], [1749671940000, "2809.23000000", "2814.10000000", "2809.23000000", "2813.35000000", "560.59760000", 1749671999999, "1576340.70527000", 4562, "251.38270000", "706740.24451500", "0"], [1749672000000, "2813.32000000", "2813.89000000", "2810.72000000", "2810.81000000", "394.51060000", 1749672059999, "1109302.41156300", 3671, "66.97180000", "188341.57123900", "0"], [1749672060000, "2810.80000000", "2810.93000000", "2805.75000000", "2806.48000000", "416.37030000", 1749672119999, "1169080.54817600", 4218, "90.46900000", "254035.74228900", "0"], [1749672120000, "2806.47000000", "2807.97000000", "2804.01000000", "2804.16000000", "451.26660000", 1749672179999, "1265976.67770600", 3081, "61.31330000", "172026.72757900", "0"], [1749672180000, "2804.15000000", "2804.62000000", "2795.15000000", "2796.47000000", "3499.87080000", 1749672239999, "9795138.28215400", 9217, "1714.13700000", "4796895.68064700", "0"], [1749672240000, "2796.47000000", "2796.48000000", "2790.88000000", "2795.65000000", "3488.91300000", 1749672299999, "9745515.83815100", 8120, "850.42040000", "2376010.76897700", "0"], [1749672300000, "2795.65000000", "2795.66000000", "2788.85000000", "2792.00000000", "2118.54760000", 1749672359999, "5912173.75320600", 7982, "577.82330000", "1612616.83733300", "0"], [1749672360000, "2792.00000000", "2797.96000000", "2792.00000000", "2796.81000000", "817.54910000", 1749672419999, "2285782.44990300", 5794, "449.48120000", "1256551.12431100", "0"], [1749672420000, "2796.80000000", "2799.05000000", "2796.37000000", "2796.56000000", "454.67320000", 1749672479999, "1272116.02402400", 4769, "164.06260000", "459014.12075100", "0"], [1749672480000, "2796.56000000", "2798.46000000", "2795.87000000", "2796.00000000", "277.06550000", 1749672539999, "774917.71374700", 4266, "157.29490000", "439964.01287800", "0"], [1749672540000, "2796.00000000", "2799.00000000", "2794.49000000", "2798.52000000", "277.73740000", 1749672599999, "776670.03354100", 3545, "173.15650000", "484239.77972000", "0"], [1749672600000, "2798.52000000", "2801.90000000", "2798.52000000", "2801.71000000", "1064.38720000", 1749672659999, "2980085.68682100", 4595, "959.69830000", "2686927.00591700", "0"], [1749672660000, "2801.71000000", "2804.50000000", "2801.51000000", "2802.99000000", "361.17220000", 1749672719999, "1012356.73641900", 2711, "254.73430000", "714027.30225600", "0"], [1749672720000, "2803.00000000", "2807.38000000", "2803.00000000", "2805.11000000", "1886.44240000", 1749672779999, "5293170.28302400", 2891, "1398.50780000", "3923965.03770100", "0"], [1749672780000, "2805.10000000", "2807.75000000", "2805.10000000", "2807.74000000", "401.92310000", 1749672839999, "1127706.08136900", 1633, "271.65930000", "762229.27118400", "0"], [1749672840000, "2807.74000000", "2810.11000000", "2807.61000000", "2807.61000000", "278.99270000", 1749672899999, "783632.83097900", 3070, "155.91540000", "437912.56150800", "0"], [1749672900000, "2807.61000000", "2810.00000000", "2807.25000000", "2809.91000000", "156.66200000", 1749672959999, "439936.61374700", 2769, "128.43410000", "360660.27441600", "0"], [1749672960000, "2809.91000000", "2811.08000000", "2809.01000000", "2810.34000000", "174.98880000", 1749673019999, "491759.34272600", 2023, "77.69920000", "218346.01246100", "0"], [1749673020000, "2810.33000000", "2811.88000000", "2810.33000000", "2810.63000000", "132.31370000", 1749673079999, "371969.29443500", 1280, "50.22310000", "141199.89836200", "0"], [1749673080000, "2810.62000000", "2813.42000000", "2810.62000000", "2813.30000000", "487.24200000", 1749673139999, "1370156.75695300", 2957, "421.24720000", "1184574.06132700", "0"], [1749673140000, "2813.29000000", "2815.29000000", "2812.83000000", "2815.29000000", "510.13760000", 1749673199999, "1435603.65526400", 2540, "412.83770000", "1161763.57687300", "0"], [1749673200000, "2815.30000000", "2816.43000000", "2814.60000000", "2815.90000000", "195.88620000", 1749673259999, "551498.16941900", 1865, "133.60070000", "376126.84281100", "0"], [1749673260000, "2815.90000000", "2818.40000000", "2815.22000000", "2817.84000000", "200.08850000", 1749673319999, "563683.29337600", 2323, "123.00390000", "346523.96158700", "0"], [1749673320000, "2817.83000000", "2819.74000000", "2817.83000000", "2819.74000000", "301.34160000", 1749673379999, "849501.99435200", 2527, "205.77640000", "580119.37935800", "0"], [1749673380000, "2819.74000000", "2820.76000000", "2818.61000000", "2819.55000000", "267.66280000", 1749673439999, "754767.91586200", 2316, "200.61260000", "565703.86174800", "0"], [1749673440000, "2819.55000000", "2820.88000000", "2818.80000000", "2818.80000000", "467.53190000", 1749673499999, "1318412.46883400", 3478, "144.50200000", "407495.29160000", "0"], [1749673500000, "2818.80000000", "2819.29000000", "2816.60000000", "2818.71000000", "470.85150000", 1749673559999, "1326759.72830900", 3001, "153.55010000", "432659.09304600", "0"], [1749673560000, "2818.70000000", "2820.50000000", "2818.51000000", "2818.81000000", "199.62220000", 1749673619999, "562888.50707500", 1851, "94.79100000", "267294.56829000", "0"], [1749673620000, "2818.80000000", "2818.94000000", "2816.71000000", "2817.93000000", "147.29810000", 1749673679999, "415003.91529300", 1858, "74.22420000", "209118.27670500", "0"], [1749673680000, "2817.92000000", "2818.48000000", "2817.22000000", "2818.48000000", "132.87510000", 1749673739999, "374441.92455200", 1022, "29.51080000", "83158.76666700", "0"], [1749673740000, "2818.49000000", "2820.00000000", "2818.30000000", "2819.31000000", "42.58770000", 1749673799999, "120066.07311200", 810, "31.35010000", "88385.21772700", "0"], [1749673800000, "2819.31000000", "2819.48000000", "2817.11000000", "2817.11000000", "137.27680000", 1749673859999, "386893.18873500", 1817, "60.97460000", "171855.43478000", "0"], [1749673860000, "2817.12000000", "2818.90000000", "2814.71000000", "2818.90000000", "267.05760000", 1749673919999, "752078.57629100", 2629, "110.91630000", "312413.31913700", "0"], [1749673920000, "2818.89000000", "2819.60000000", "2817.74000000", "2818.28000000", "267.20360000", 1749673979999, "753264.03383800", 1865, "131.95920000", "371996.99789700", "0"], [1749673980000, "2818.27000000", "2819.81000000", "2817.58000000", "2819.80000000", "327.94880000", 1749674039999, "924329.42515800", 1906, "115.10540000", "324389.44757200", "0"], [1749674040000, "2819.80000000", "2825.83000000", "2819.69000000", "2822.89000000", "697.52600000", 1749674099999, "1969435.45350700", 4163, "577.54880000", "1630591.14215300", "0"], [1749674100000, "2822.89000000", "2825.85000000", "2822.10000000", "2825.82000000", "526.12110000", 1749674159999, "1485863.15420700", 2803, "438.68360000", "1238918.97567500", "0"], [1749674160000, "2825.81000000", "2826.74000000", "2822.57000000", "2822.65000000", "231.82250000", 1749674219999, "654884.22949900", 2839, "65.30560000", "184485.29123200", "0"], [1749674220000, "2822.64000000", "2822.65000000", "2821.60000000", "2821.61000000", "72.95600000", 1749674279999, "205889.99600600", 689, "17.70680000", "49972.38394700", "0"], [1749674280000, "2821.61000000", "2824.50000000", "2821.60000000", "2824.21000000", "213.34030000", 1749674339999, "602264.48016000", 1533, "183.76770000", "518751.50476400", "0"], [1749674340000, "2824.20000000", "2824.20000000", "2822.00000000", "2822.51000000", "384.83040000", 1749674399999, "1086478.73050400", 2187, "92.64590000", "261499.59058600", "0"], [1749674400000, "2822.50000000", "2822.50000000", "2819.65000000", "2820.20000000", "178.20090000", 1749674459999, "502695.86242500", 1730, "19.61420000", "55324.95298200", "0"], [1749674460000, "2820.20000000", "2821.08000000", "2819.95000000", "2820.46000000", "128.97300000", 1749674519999, "363778.43085000", 1293, "78.21380000", "220613.67599000", "0"], [1749674520000, "2820.47000000", "2820.50000000", "2818.22000000", "2818.59000000", "116.13590000", 1749674579999, "327458.90302900", 1502, "20.99790000", "59189.88524500", "0"], [1749674580000, "2818.60000000", "2819.50000000", "2818.59000000", "2819.50000000", "38.65290000", 1749674639999, "108970.38905300", 760, "12.80070000", "36086.27847700", "0"], [1749674640000, "2819.50000000", "2821.80000000", "2819.50000000", "2821.57000000", "301.02190000", 1749674699999, "849243.10524800", 1542, "98.84330000", "278816.28608200", "0"], [1749674700000, "2821.57000000", "2821.90000000", "2818.38000000", "2820.09000000", "189.26950000", 1749674759999, "533738.45880000", 2225, "92.03630000", "259514.15885300", "0"], [1749674760000, "2820.10000000", "2820.44000000", "2818.74000000", "2818.75000000", "155.90670000", 1749674819999, "439630.07154200", 1551, "41.44160000", "116845.66196400", "0"], [1749674820000, "2818.75000000", "2818.75000000", "2817.11000000", "2817.80000000", "86.57070000", 1749674879999, "243939.26860000", 1556, "19.87030000", "55988.70169400", "0"], [1749674880000, "2817.79000000", "2818.39000000", "2816.59000000", "2817.37000000", "270.02350000", 1749674939999, "760772.43399800", 1966, "206.42500000", "581591.31086500", "0"], [1749674940000, "2817.38000000", "2817.50000000", "2815.60000000", "2816.51000000", "505.82290000", 1749674999999, "1424566.77092200", 2021, "239.11670000", "673386.20717400", "0"], [1749675000000, "2816.51000000", "2819.99000000", "2816.00000000", "2819.41000000", "353.01510000", 1749675059999, "995013.53681600", 2121, "267.29000000", "753368.93608700", "0"], [1749675060000, "2819.40000000", "2819.41000000", "2817.71000000", "2817.72000000", "60.04180000", 1749675119999, "169244.12414100", 837, "12.19310000", "34371.43002600", "0"], [1749675120000, "2817.71000000", "2818.07000000", "2816.40000000", "2816.41000000", "277.92010000", 1749675179999, "783015.26349300", 1439, "17.02080000", "47958.92871800", "0"], [1749675180000, "2816.41000000", "2816.50000000", "2815.56000000", "2815.72000000", "182.89000000", 1749675239999, "515025.98474200", 976, "97.34590000", "274124.00004600", "0"], [1749675240000, "2815.71000000", "2816.33000000", "2815.49000000", "2816.33000000", "111.94270000", 1749675299999, "315219.26988800", 864, "31.12200000", "87636.11993700", "0"], [1749675300000, "2816.32000000", "2817.29000000", "2815.50000000", "2817.29000000", "93.00520000", 1749675359999, "261906.97336600", 1160, "42.33110000", "119210.47847300", "0"], [1749675360000, "2817.28000000", "2818.09000000", "2816.99000000", "2817.63000000", "170.18740000", 1749675419999, "479514.49985500", 1115, "113.28860000", "319196.20442300", "0"], [1749675420000, "2817.64000000", "2818.70000000", "2817.64000000", "2817.81000000", "51.04730000", 1749675479999, "143860.51497100", 754, "39.38840000", "111003.53017900", "0"], [1749675480000, "2817.80000000", "2817.80000000", "2813.12000000", "2813.39000000", "688.35590000", 1749675539999, "1937424.73219700", 2359, "122.72620000", "345362.89326900", "0"], [1749675540000, "2813.39000000", "2816.34000000", "2813.39000000", "2815.25000000", "293.00510000", 1749675599999, "824801.05912300", 1406, "255.28210000", "718600.01283900", "0"], [1749675600000, "2815.25000000", "2818.00000000", "2815.25000000", "2818.00000000", "85.76720000", 1749675659999, "241580.08718100", 1206, "62.09330000", "174878.13642800", "0"], [1749675660000, "2818.00000000", "2818.00000000", "2816.80000000", "2817.90000000", "94.50800000", 1749675719999, "266275.94668900", 853, "38.08900000", "107321.62884600", "0"], [1749675720000, "2817.90000000", "2821.00000000", "2817.89000000", "2819.65000000", "222.19760000", 1749675779999, "626470.47363100", 1699, "171.54690000", "483626.93492200", "0"], [1749675780000, "2819.65000000", "2820.50000000", "2816.30000000", "2816.90000000", "94.88410000", 1749675839999, "267486.70017000", 2215, "22.61260000", "63758.77273000", "0"], [1749675840000, "2816.91000000", "2817.84000000", "2816.43000000", "2817.61000000", "159.91330000", 1749675899999, "450544.18519200", 1167, "67.92650000", "191371.96125000", "0"], [1749675900000, "2817.61000000", "2817.61000000", "2816.20000000", "2817.54000000", "294.60040000", 1749675959999, "829885.78228200", 1113, "62.02260000", "174680.14496100", "0"], [1749675960000, "2817.53000000", "2817.53000000", "2815.60000000", "2817.30000000", "130.12730000", 1749676019999, "366530.48613600", 1325, "42.64240000", "120086.87008300", "0"], [1749676020000, "2817.29000000", "2817.39000000", "2816.60000000", "2817.22000000", "288.04040000", 1749676079999, "811484.60385400", 644, "27.76410000", "78215.05852400", "0"], [1749676080000, "2817.22000000", "2818.90000000", "2816.58000000", "2816.85000000", "154.95310000", 1749676139999, "436588.17903400", 1075, "51.48470000", "145069.96363600", "0"], [1749676140000, "2816.88000000", "2819.32000000", "2816.70000000", "2817.82000000", "387.92440000", 1749676199999, "1093344.29888000", 1586, "196.04650000", "552482.54109800", "0"], [1749676200000, "2817.81000000", "2818.70000000", "2817.70000000", "2818.35000000", "105.26350000", 1749676259999, "296625.19847200", 667, "67.26350000", "189536.94365800", "0"], [1749676260000, "2818.35000000", "2821.79000000", "2818.34000000", "2821.70000000", "167.91940000", 1749676319999, "473611.28742300", 1554, "143.48960000", "404705.85395600", "0"], [1749676320000, "2821.70000000", "2824.70000000", "2821.69000000", "2824.25000000", "156.12960000", 1749676379999, "440773.11714700", 1177, "127.83740000", "360869.79501700", "0"], [1749676380000, "2824.26000000", "2829.00000000", "2824.25000000", "2828.50000000", "373.62450000", 1749676439999, "1056055.81208800", 2396, "283.55650000", "801410.69463500", "0"], [1749676440000, "2828.50000000", "2831.21000000", "2828.50000000", "2831.20000000", "486.34430000", 1749676499999, "1376146.56500900", 2187, "404.84840000", "1145524.68598500", "0"], [1749676500000, "2831.20000000", "2831.20000000", "2828.01000000", "2829.11000000", "554.04720000", 1749676559999, "1567626.30491100", 3259, "239.48690000", "677538.13518900", "0"], [1749676560000, "2829.11000000", "2829.69000000", "2827.63000000", "2827.64000000", "258.34040000", 1749676619999, "730733.26795900", 1549, "76.74080000", "217090.54912700", "0"], [1749676620000, "2827.63000000", "2828.40000000", "2827.00000000", "2827.00000000", "186.63120000", 1749676679999, "527748.97149200", 1196, "28.57760000", "80810.94852700", "0"], [1749676680000, "2827.00000000", "2828.20000000", "2826.99000000", "2827.79000000", "91.67520000", 1749676739999, "259217.25620200", 1248, "49.25480000", "139271.45791800", "0"], [1749676740000, "2827.80000000", "2830.27000000", "2827.80000000", "2828.60000000", "145.52380000", 1749676799999, "411754.73393500", 1756, "87.38590000", "247262.97250800", "0"], [1749676800000, "2828.61000000", "2829.79000000", "2828.60000000", "2829.39000000", "198.80550000", 1749676859999, "562470.82176700", 765, "135.14510000", "382350.42211200", "0"], [1749676860000, "2829.40000000", "2830.50000000", "2829.40000000", "2829.53000000", "115.17320000", 1749676919999, "325946.19913600", 909, "74.97790000", "212180.22982800", "0"], [1749676920000, "2829.53000000", "2829.53000000", "2827.92000000", "2829.10000000", "167.55600000", 1749676979999, "473938.28720500", 1058, "48.92830000", "138385.87502400", "0"], [1749676980000, "2829.10000000", "2830.10000000", "2829.09000000", "2830.00000000", "137.59140000", 1749677039999, "389368.82386600", 661, "43.41220000", "122837.68634300", "0"], [1749677040000, "2830.01000000", "2830.01000000", "2826.94000000", "2828.38000000", "258.26440000", 1749677099999, "730450.44593500", 1620, "52.22800000", "147689.77937400", "0"], [1749677100000, "2828.38000000", "2829.29000000", "2827.06000000", "2827.21000000", "297.16230000", 1749677159999, "840335.25174900", 2253, "118.83700000", "336074.48630800", "0"], [1749677160000, "2827.20000000", "2827.20000000", "2817.77000000", "2819.50000000", "825.20850000", 1749677219999, "2329203.08953700", 5046, "159.12490000", "449087.42252200", "0"], [1749677220000, "2819.49000000", "2819.50000000", "2817.14000000", "2819.27000000", "830.96010000", 1749677279999, "2342141.51366500", 3386, "385.84820000", "1087521.39968900", "0"], [1749677280000, "2819.28000000", "2820.95000000", "2819.27000000", "2819.76000000", "123.75310000", 1749677339999, "349030.21661900", 1075, "27.72980000", "78202.62750100", "0"], [1749677340000, "2819.77000000", "2820.00000000", "2818.20000000", "2818.71000000", "509.42170000", 1749677399999, "1436124.71924100", 2115, "115.81760000", "326456.91868300", "0"], [1749677400000, "2818.71000000", "2819.38000000", "2817.22000000", "2817.22000000", "139.08860000", 1749677459999, "392019.63269400", 1539, "43.09000000", "121456.11089400", "0"], [1749677460000, "2817.23000000", "2817.23000000", "2805.66000000", "2809.54000000", "930.74440000", 1749677519999, "2615905.84062200", 7066, "193.70740000", "544157.15197300", "0"], [1749677520000, "2809.54000000", "2809.55000000", "2799.15000000", "2802.30000000", "1237.14660000", 1749677579999, "3467597.57767500", 7161, "373.31730000", "1046202.53416700", "0"], [1749677580000, "2802.30000000", "2803.00000000", "2798.96000000", "2802.50000000", "522.81360000", 1749677639999, "1464244.39601000", 3303, "249.67920000", "699189.30143100", "0"], [1749677640000, "2802.51000000", "2805.40000000", "2801.08000000", "2804.66000000", "429.87980000", 1749677699999, "1204853.48230100", 3003, "261.95480000", "734165.16009300", "0"], [1749677700000, "2804.66000000", "2804.90000000", "2795.00000000", "2795.59000000", "593.54280000", 1749677759999, "1661830.04168200", 4131, "147.55380000", "413083.67600600", "0"], [1749677760000, "2795.58000000", "2796.82000000", "2790.99000000", "2791.09000000", "852.83870000", 1749677819999, "2382693.57944800", 6256, "355.26820000", "992424.34419700", "0"], [1749677820000, "2791.09000000", "2794.35000000", "2791.08000000", "2792.08000000", "665.43250000", 1749677879999, "1858460.76722300", 3898, "427.54240000", "1193955.67599400", "0"], [1749677880000, "2792.09000000", "2792.09000000", "2781.45000000", "2789.99000000", "2760.35100000", 1749677939999, "7690180.25616800", 9926, "1102.50660000", "3070222.72668600", "0"], [1749677940000, "2789.99000000", "2795.17000000", "2789.98000000", "2791.49000000", "744.55970000", 1749677999999, "2079067.08283900", 4147, "431.00870000", "1203425.15671100", "0"], [1749678000000, "2791.49000000", "2791.49000000", "2788.00000000", "2790.17000000", "561.55400000", 1749678059999, "1566416.50952500", 3704, "263.49650000", "734981.56307900", "0"], [1749678060000, "2790.17000000", "2795.57000000", "2790.17000000", "2791.19000000", "759.93600000", 1749678119999, "2122118.56163100", 3968, "579.41920000", "1618030.89622200", "0"], [1749678120000, "2791.20000000", "2792.14000000", "2790.22000000", "2791.03000000", "289.91670000", 1749678179999, "809167.70463800", 2992, "133.73600000", "373259.91747000", "0"], [1749678180000, "2791.04000000", "2797.49000000", "2791.03000000", "2794.60000000", "424.68280000", 1749678239999, "1187103.36842300", 3492, "271.60350000", "759212.95999700", "0"], [1749678240000, "2794.59000000", "2798.53000000", "2794.59000000", "2797.51000000", "230.66510000", 1749678299999, "645227.63979400", 2007, "157.73450000", "441190.32969100", "0"], [1749678300000, "2797.50000000", "2797.50000000", "2793.23000000", "2794.93000000", "472.00060000", 1749678359999, "1319069.21683600", 3819, "302.18600000", "844438.00520100", "0"], [1749678360000, "2794.94000000", "2795.73000000", "2791.09000000", "2795.07000000", "320.08520000", 1749678419999, "894224.95861600", 2905, "165.31300000", "461773.90760800", "0"], [1749678420000, "2795.06000000", "2798.10000000", "2795.06000000", "2798.08000000", "195.32860000", 1749678479999, "546370.52410800", 1426, "100.41520000", "280828.96713000", "0"], [1749678480000, "2798.07000000", "2798.07000000", "2795.54000000", "2795.81000000", "164.97160000", 1749678539999, "461306.32136600", 1814, "66.13690000", "184909.19299700", "0"], [1749678540000, "2795.81000000", "2797.98000000", "2793.61000000", "2797.98000000", "228.49390000", 1749678599999, "638707.84059500", 2038, "96.95770000", "271016.88592600", "0"], [1749678600000, "2797.97000000", "2801.11000000", "2797.00000000", "2800.73000000", "404.69930000", 1749678659999, "1133008.38537900", 2258, "315.27550000", "882683.96401400", "0"], [1749678660000, "2800.72000000", "2803.92000000", "2800.41000000", "2800.41000000", "548.21270000", 1749678719999, "1536275.50341900", 2646, "157.59510000", "441627.11628800", "0"], [1749678720000, "2800.41000000", "2802.00000000", "2799.49000000", "2800.00000000", "255.41840000", 1749678779999, "715327.29876000", 3044, "119.17530000", "333705.82782000", "0"], [1749678780000, "2800.00000000", "2802.52000000", "2798.49000000", "2801.94000000", "185.98370000", 1749678839999, "520893.73951000", 2380, "147.04120000", "411823.16674900", "0"], [1749678840000, "2801.94000000", "2801.94000000", "2799.20000000", "2799.20000000", "214.78590000", 1749678899999, "601491.03670400", 2602, "97.98000000", "274373.90112400", "0"], [1749678900000, "2799.20000000", "2800.30000000", "2798.49000000", "2798.50000000", "157.36750000", 1749678959999, "440541.88518500", 1474, "83.34300000", "233319.22059600", "0"], [1749678960000, "2798.50000000", "2798.50000000", "2785.71000000", "2786.89000000", "742.61190000", 1749679019999, "2072437.12681100", 6419, "262.62450000", "732854.79077300", "0"], [1749679020000, "2786.90000000", "2789.65000000", "2775.00000000", "2780.51000000", "2467.94400000", 1749679079999, "6859085.54746500", 12660, "704.97220000", "1959307.00684900", "0"], [1749679080000, "2780.52000000", "2786.00000000", "2777.49000000", "2785.40000000", "842.74950000", 1749679139999, "2345001.22952000", 7862, "479.45950000", "1333967.38827900", "0"], [1749679140000, "2785.41000000", "2785.47000000", "2781.51000000", "2782.09000000", "261.77330000", 1749679199999, "728519.00008700", 4862, "106.68670000", "296897.31383300", "0"], [1749679200000, "2782.10000000", "2786.26000000", "2778.49000000", "2778.93000000", "1132.89320000", 1749679259999, "3152789.95086500", 7461, "581.70970000", "1618765.71487800", "0"], [1749679260000, "2778.94000000", "2783.30000000", "2776.88000000", "2779.29000000", "986.37770000", 1749679319999, "2742964.76813400", 7430, "724.18000000", "2013741.97984300", "0"], [1749679320000, "2779.29000000", "2781.08000000", "2774.60000000", "2775.39000000", "1331.16160000", 1749679379999, "3696424.77291700", 10896, "471.04390000", "1308138.67379200", "0"], [1749679380000, "2775.40000000", "2775.40000000", "2760.92000000", "2763.19000000", "4582.65460000", 1749679439999, "12681429.64562400", 15695, "1312.82850000", "3633132.84799800", "0"], [1749679440000, "2763.19000000", "2774.01000000", "2763.19000000", "2771.60000000", "1236.41630000", 1749679499999, "3423336.72022600", 7129, "808.67410000", "2239158.22420200", "0"], [1749679500000, "2771.60000000", "2776.87000000", "2770.60000000", "2773.71000000", "490.28590000", 1749679559999, "1359980.86131800", 6169, "281.98730000", "782172.80728800", "0"], [1749679560000, "2773.71000000", "2774.41000000", "2770.85000000", "2773.12000000", "547.40880000", 1749679619999, "1517586.54352700", 6219, "247.10120000", "685071.33599900", "0"], [1749679620000, "2773.12000000", "2776.32000000", "2771.80000000", "2776.03000000", "1175.24810000", 1749679679999, "3260267.82508400", 4362, "519.29130000", "1440547.42175100", "0"], [1749679680000, "2776.03000000", "2780.00000000", "2775.80000000", "2778.98000000", "1058.33920000", 1749679739999, "2940988.26525200", 4718, "708.23190000", "1968032.80972300", "0"], [1749679740000, "2778.97000000", "2781.99000000", "2778.19000000", "2780.50000000", "994.99120000", 1749679799999, "2765770.07181900", 3688, "338.78860000", "941772.58146000", "0"], [1749679800000, "2780.50000000", "2780.91000000", "2777.06000000", "2777.85000000", "368.22730000", 1749679859999, "1023183.53091600", 3929, "208.57050000", "579584.54357500", "0"], [1749679860000, "2777.85000000", "2781.00000000", "2777.50000000", "2779.69000000", "288.18410000", 1749679919999, "800924.85228400", 3891, "131.45830000", "365356.50847400", "0"], [1749679920000, "2779.69000000", "2779.70000000", "2776.17000000", "2778.69000000", "190.72010000", 1749679979999, "529845.88603300", 2923, "68.90730000", "191443.98040000", "0"], [1749679980000, "2778.69000000", "2779.40000000", "2775.63000000", "2778.75000000", "208.78050000", 1749680039999, "579826.06212500", 2993, "54.97510000", "152704.47686400", "0"], [1749680040000, "2778.75000000", "2782.08000000", "2778.75000000", "2780.59000000", "311.43640000", 1749680099999, "865942.50088700", 2218, "168.37280000", "468139.33389800", "0"], [1749680100000, "2780.60000000", "2781.60000000", "2778.90000000", "2781.01000000", "233.35080000", 1749680159999, "648751.25804000", 2145, "63.45620000", "176426.37898600", "0"], [1749680160000, "2781.00000000", "2781.29000000", "2779.00000000", "2779.00000000", "248.00780000", 1749680219999, "689502.63060400", 2181, "98.02700000", "272522.76102800", "0"], [1749680220000, "2779.01000000", "2779.01000000", "2775.00000000", "2775.00000000", "422.19790000", 1749680279999, "1172553.24521800", 3314, "76.56770000", "212655.48908700", "0"], [1749680280000, "2775.00000000", "2775.00000000", "2765.94000000", "2767.40000000", "1257.61610000", 1749680339999, "3483042.64511900", 6389, "392.41140000", "1086656.14236700", "0"], [1749680340000, "2767.39000000", "2770.17000000", "2766.33000000", "2767.70000000", "508.22540000", 1749680399999, "1406895.66564800", 4346, "216.44380000", "599213.68312200", "0"], [1749680400000, "2767.71000000", "2768.23000000", "2763.15000000", "2763.15000000", "691.89330000", 1749680459999, "1913500.52162500", 4816, "209.28640000", "578814.83000900", "0"], [1749680460000, "2763.16000000", "2765.28000000", "2758.48000000", "2759.80000000", "2142.67950000", 1749680519999, "5914453.22406700", 7566, "842.17820000", "2324343.35561800", "0"], [1749680520000, "2759.79000000", "2761.48000000", "2755.34000000", "2761.44000000", "2167.01470000", 1749680579999, "5975893.10871200", 9655, "964.47580000", "2659559.44029300", "0"], [1749680580000, "2761.44000000", "2762.12000000", "2752.81000000", "2755.46000000", "1425.39070000", 1749680639999, "3928651.90116600", 8781, "371.07290000", "1022719.51749400", "0"], [1749680640000, "2755.46000000", "2759.10000000", "2752.50000000", "2753.59000000", "613.67310000", 1749680699999, "1690816.31892700", 5897, "218.15410000", "601109.69867800", "0"], [1749680700000, "2753.60000000", "2756.69000000", "2752.00000000", "2752.01000000", "576.71190000", 1749680759999, "1588407.16746600", 5879, "235.22870000", "648012.46717800", "0"], [1749680760000, "2752.00000000", "2754.52000000", "2743.75000000", "2753.21000000", "5313.32650000", 1749680819999, "14602042.45696400", 15592, "1892.22370000", "5200240.35726600", "0"], [1749680820000, "2753.21000000", "2760.00000000", "2751.36000000", "2759.20000000", "1692.10540000", 1749680879999, "4661883.62205800", 7554, "1102.72660000", "3037887.34425900", "0"], [1749680880000, "2759.20000000", "2762.70000000", "2759.00000000", "2759.00000000", "837.97600000", 1749680939999, "2313757.28438700", 5360, "432.59160000", "1194394.51988300", "0"], [1749680940000, "2759.00000000", "2761.50000000", "2757.58000000", "2759.29000000", "563.57200000", 1749680999999, "1555498.55687900", 4458, "162.48050000", "448489.56083800", "0"], [1749681000000, "2759.29000000", "2759.75000000", "2757.50000000", "2758.87000000", "386.60110000", 1749681059999, "1066483.13598800", 4153, "179.94400000", "496379.83904400", "0"], [1749681060000, "2758.88000000", "2764.50000000", "2756.47000000", "2763.34000000", "422.30360000", 1749681119999, "1166216.68055700", 5978, "255.76490000", "706342.04465200", "0"], [1749681120000, "2763.34000000", "2763.78000000", "2757.70000000", "2757.70000000", "318.56770000", 1749681179999, "879886.90499900", 3814, "76.91940000", "212465.96062000", "0"], [1749681180000, "2757.70000000", "2761.30000000", "2756.41000000", "2760.38000000", "517.92130000", 1749681239999, "1429072.82360800", 4957, "278.76490000", "769105.15963600", "0"], [1749681240000, "2760.38000000", "2761.00000000", "2758.09000000", "2761.00000000", "288.35570000", 1749681299999, "795674.10291900", 3914, "72.50710000", "200054.15631000", "0"], [1749681300000, "2761.00000000", "2764.31000000", "2761.00000000", "2762.20000000", "463.59430000", 1749681359999, "1280929.46472800", 3555, "273.07370000", "754581.67040600", "0"], [1749681360000, "2762.20000000", "2763.37000000", "2758.70000000", "2759.25000000", "379.98420000", 1749681419999, "1049581.80616300", 3587, "109.26160000", "301801.66358000", "0"], [1749681420000, "2759.24000000", "2761.20000000", "2757.28000000", "2757.28000000", "210.48020000", 1749681479999, "580869.83910500", 3391, "69.28840000", "191227.73003600", "0"], [1749681480000, "2757.29000000", "2758.49000000", "2752.79000000", "2753.29000000", "701.26440000", 1749681539999, "1932337.72646200", 3822, "87.08980000", "239917.18683700", "0"], [1749681540000, "2753.30000000", "2756.40000000", "2752.12000000", "2756.39000000", "468.99450000", 1749681599999, "1291826.93077900", 2740, "339.65390000", "935572.97444000", "0"], [1749681600000, "2756.40000000", "2758.20000000", "2752.60000000", "2754.36000000", "711.08210000", 1749681659999, "1958952.75852300", 3705, "242.08870000", "667087.99969600", "0"], [1749681660000, "2754.36000000", "2758.70000000", "2754.34000000", "2757.92000000", "403.12980000", 1749681719999, "1111508.31645500", 3659, "279.88770000", "771774.05192200", "0"], [1749681720000, "2757.93000000", "2759.90000000", "2756.01000000", "2756.21000000", "524.42440000", 1749681779999, "1446228.69308300", 4664, "250.32100000", "690294.04470700", "0"], [1749681780000, "2756.20000000", "2762.60000000", "2756.20000000", "2762.60000000", "347.25820000", 1749681839999, "958140.13923700", 2873, "309.33960000", "853522.64560600", "0"], [1749681840000, "2762.60000000", "2763.50000000", "2761.40000000", "2761.61000000", "322.28730000", 1749681899999, "890308.83070200", 2712, "165.59230000", "457443.52171900", "0"], [1749681900000, "2761.62000000", "2763.18000000", "2761.62000000", "2762.40000000", "400.24070000", 1749681959999, "1105674.85072700", 1952, "184.77500000", "510445.61756100", "0"], [1749681960000, "2762.40000000", "2765.09000000", "2760.20000000", "2762.26000000", "826.89170000", 1749682019999, "2284570.46385400", 4579, "419.71650000", "1159478.63674400", "0"], [1749682020000, "2762.26000000", "2765.67000000", "2761.99000000", "2764.50000000", "781.39260000", 1749682079999, "2159724.73095700", 4600, "252.38030000", "697444.79319200", "0"], [1749682080000, "2764.51000000", "2765.61000000", "2762.50000000", "2763.79000000", "256.26010000", 1749682139999, "708344.61408100", 3612, "107.72380000", "297775.03289300", "0"], [1749682140000, "2763.80000000", "2765.99000000", "2762.92000000", "2764.10000000", "293.92540000", 1749682199999, "812533.13652700", 3713, "129.33090000", "357512.96260100", "0"], [1749682200000, "2764.10000000", "2766.66000000", "2764.10000000", "2766.65000000", "937.12430000", 1749682259999, "2591385.73228600", 2857, "598.16390000", "1653994.38984800", "0"], [1749682260000, "2766.66000000", "2767.89000000", "2764.50000000", "2765.68000000", "465.23950000", 1749682319999, "1287179.78613900", 2725, "97.95890000", "271046.29980000", "0"], [1749682320000, "2765.68000000", "2767.00000000", "2765.00000000", "2765.84000000", "192.35360000", 1749682379999, "532095.99957500", 2124, "68.63410000", "189838.50568300", "0"], [1749682380000, "2765.84000000", "2766.71000000", "2763.00000000", "2763.01000000", "358.19690000", 1749682439999, "990327.50564400", 3157, "135.28630000", "374124.20754000", "0"], [1749682440000, "2763.00000000", "2765.33000000", "2762.26000000", "2762.27000000", "189.75900000", 1749682499999, "524509.67692200", 3853, "73.15370000", "202211.58622300", "0"], [1749682500000, "2762.26000000", "2762.26000000", "2758.62000000", "2758.62000000", "372.95990000", 1749682559999, "1029496.37197000", 3833, "71.14520000", "196379.50250600", "0"], [1749682560000, "2758.63000000", "2761.24000000", "2757.50000000", "2760.99000000", "633.53480000", 1749682619999, "1748243.43983700", 3315, "216.11560000", "596329.84991000", "0"], [1749682620000, "2761.00000000", "2761.00000000", "2758.34000000", "2758.50000000", "287.73370000", 1749682679999, "793986.39165000", 2460, "55.56100000", "153292.09769400", "0"], [1749682680000, "2758.50000000", "2758.50000000", "2756.18000000", "2756.58000000", "262.16540000", 1749682739999, "722826.32031800", 2443, "80.74250000", "222623.57764100", "0"], [1749682740000, "2756.58000000", "2759.09000000", "2755.82000000", "2759.09000000", "212.90480000", 1749682799999, "587068.59728600", 2070, "102.36620000", "282283.89312300", "0"], [1749682800000, "2759.09000000", "2759.09000000", "2754.59000000", "2756.91000000", "1128.56750000", 1749682859999, "3111242.51453600", 4699, "593.46530000", "1636011.52672800", "0"], [1749682860000, "2756.90000000", "2761.38000000", "2756.69000000", "2760.25000000", "972.47280000", 1749682919999, "2682617.42809000", 3877, "253.62610000", "699915.97632700", "0"], [1749682920000, "2760.26000000", "2763.80000000", "2760.26000000", "2762.99000000", "518.36520000", 1749682979999, "1432175.63883700", 2932, "220.27460000", "608529.22191100", "0"], [1749682980000, "2763.00000000", "2765.49000000", "2762.80000000", "2762.85000000", "410.68540000", 1749683039999, "1135270.21769700", 2802, "300.31620000", "830135.08692900", "0"], [1749683040000, "2762.84000000", "2766.33000000", "2762.50000000", "2765.90000000", "245.34710000", 1749683099999, "678284.32787600", 2638, "132.35920000", "365965.92822400", "0"], [1749683100000, "2765.89000000", "2766.50000000", "2761.94000000", "2763.22000000", "633.31430000", 1749683159999, "1750168.75056900", 3203, "247.16670000", "682985.84061400", "0"], [1749683160000, "2763.22000000", "2766.28000000", "2763.21000000", "2766.28000000", "92.82880000", 1749683219999, "256660.15923100", 1698, "60.48190000", "167218.10413200", "0"], [1749683220000, "2766.28000000", "2768.81000000", "2766.27000000", "2768.44000000", "509.08090000", 1749683279999, "1408893.87857200", 2802, "328.03060000", "907914.47985800", "0"], [1749683280000, "2768.44000000", "2769.97000000", "2768.12000000", "2769.73000000", "215.94830000", 1749683339999, "597970.16059500", 1642, "131.77170000", "364890.78810500", "0"], [1749683340000, "2769.74000000", "2770.00000000", "2769.20000000", "2769.48000000", "280.57010000", 1749683399999, "777081.00504900", 1557, "104.63920000", "289822.32220600", "0"], [1749683400000, "2769.48000000", "2769.48000000", "2767.33000000", "2767.94000000", "811.21280000", 1749683459999, "2245473.84051900", 2369, "646.44470000", "1789327.87126700", "0"], [1749683460000, "2767.95000000", "2768.87000000", "2766.42000000", "2766.81000000", "179.75230000", 1749683519999, "497442.47250100", 1404, "46.16250000", "127742.15191000", "0"], [1749683520000, "2766.81000000", "2766.82000000", "2765.81000000", "2766.14000000", "103.47740000", 1749683579999, "286228.19363800", 837, "45.15080000", "124890.99235400", "0"], [1749683580000, "2766.14000000", "2767.39000000", "2765.31000000", "2766.38000000", "360.07090000", 1749683639999, "996146.48634900", 1915, "99.80400000", "276082.88860400", "0"], [1749683640000, "2766.38000000", "2766.38000000", "2765.40000000", "2766.25000000", "84.34220000", 1749683699999, "233272.97787100", 1622, "58.35360000", "161391.58020400", "0"], [1749683700000, "2766.25000000", "2768.29000000", "2766.25000000", "2768.29000000", "205.40590000", 1749683759999, "568430.33258300", 1791, "105.03160000", "290627.17021000", "0"], [1749683760000, "2768.29000000", "2771.49000000", "2767.00000000", "2771.26000000", "498.63360000", 1749683819999, "1380850.78065800", 3360, "361.01900000", "999844.07500000", "0"], [1749683820000, "2771.26000000", "2771.44000000", "2770.40000000", "2771.31000000", "209.21130000", 1749683879999, "579661.82987400", 1932, "135.37500000", "375075.46336000", "0"], [1749683880000, "2771.31000000", "2773.60000000", "2771.31000000", "2772.96000000", "256.96630000", 1749683939999, "712519.60764900", 2680, "109.28050000", "303008.74805400", "0"], [1749683940000, "2772.96000000", "2772.96000000", "2771.02000000", "2771.39000000", "229.46880000", 1749683999999, "636048.35976800", 2214, "45.69970000", "126668.28711900", "0"], [1749684000000, "2771.39000000", "2771.39000000", "2768.01000000", "2769.13000000", "211.72220000", 1749684059999, "586258.58820100", 1922, "66.03860000", "182833.69503100", "0"], [1749684060000, "2769.13000000", "2772.40000000", "2769.10000000", "2771.31000000", "162.20520000", 1749684119999, "449561.59307500", 2009, "84.45410000", "234057.67266100", "0"], [1749684120000, "2771.31000000", "2773.30000000", "2771.30000000", "2772.50000000", "268.54930000", 1749684179999, "744652.75070500", 1596, "160.63940000", "445402.39687300", "0"], [1749684180000, "2772.49000000", "2773.35000000", "2772.21000000", "2772.95000000", "193.43180000", 1749684239999, "536312.22350000", 1099, "159.29940000", "441676.38256000", "0"], [1749684240000, "2772.95000000", "2774.44000000", "2771.46000000", "2771.58000000", "229.85360000", 1749684299999, "637460.64359100", 1837, "107.60070000", "298427.99371200", "0"], [1749684300000, "2771.58000000", "2771.58000000", "2768.61000000", "2770.35000000", "262.83150000", 1749684359999, "728056.12803000", 2591, "88.27780000", "244515.24789000", "0"], [1749684360000, "2770.35000000", "2772.93000000", "2769.71000000", "2772.90000000", "185.34300000", 1749684419999, "513753.30872300", 1762, "99.20840000", "274946.28257800", "0"], [1749684420000, "2772.90000000", "2773.00000000", "2771.35000000", "2771.71000000", "148.45220000", 1749684479999, "411522.01649700", 1980, "80.08470000", "221994.80895600", "0"], [1749684480000, "2771.71000000", "2772.20000000", "2771.56000000", "2771.78000000", "94.57660000", 1749684539999, "262159.83829600", 787, "28.64240000", "79393.00341600", "0"], [1749684540000, "2771.78000000", "2772.00000000", "2769.99000000", "2771.80000000", "669.89620000", 1749684599999, "1856198.67546300", 1351, "64.06910000", "177536.37235300", "0"], [1749684600000, "2771.80000000", "2772.80000000", "2769.00000000", "2769.65000000", "319.42880000", 1749684659999, "885059.77826700", 1981, "133.28830000", "369256.86628700", "0"], [1749684660000, "2769.65000000", "2771.40000000", "2769.01000000", "2771.39000000", "260.24850000", 1749684719999, "720857.93803500", 1398, "176.60510000", "489175.39058500", "0"], [1749684720000, "2771.40000000", "2773.00000000", "2770.57000000", "2772.59000000", "625.48660000", 1749684779999, "1733466.41257400", 1938, "102.07140000", "282915.25629200", "0"], [1749684780000, "2772.59000000", "2773.75000000", "2771.43000000", "2773.75000000", "210.10080000", 1749684839999, "582548.52502500", 1427, "75.24380000", "208641.65624300", "0"], [1749684840000, "2773.76000000", "2774.00000000", "2773.22000000", "2773.58000000", "52.50380000", 1749684899999, "145621.73213100", 864, "40.34200000", "111889.05382200", "0"], [1749684900000, "2773.58000000", "2774.90000000", "2773.57000000", "2774.89000000", "97.26710000", 1749684959999, "269826.41088500", 1146, "51.79400000", "143691.31644800", "0"], [1749684960000, "2774.89000000", "2776.47000000", "2774.69000000", "2775.53000000", "358.13510000", 1749685019999, "994126.93828400", 2872, "222.26370000", "616949.69827300", "0"], [1749685020000, "2775.54000000", "2777.00000000", "2775.10000000", "2777.00000000", "143.20390000", 1749685079999, "397511.68298200", 1570, "90.17890000", "250326.47922700", "0"], [1749685080000, "2777.00000000", "2777.89000000", "2776.76000000", "2777.01000000", "169.29350000", 1749685139999, "470178.19980800", 1336, "86.24150000", "239513.81926100", "0"], [1749685140000, "2777.01000000", "2778.28000000", "2776.54000000", "2777.99000000", "259.16050000", 1749685199999, "719860.15089400", 1605, "165.35800000", "459320.22785400", "0"], [1749685200000, "2778.00000000", "2778.27000000", "2774.49000000", "2775.66000000", "334.72610000", 1749685259999, "929446.14678600", 1861, "183.24160000", "508840.84661100", "0"], [1749685260000, "2775.66000000", "2777.80000000", "2775.65000000", "2776.61000000", "219.33240000", 1749685319999, "608992.12903900", 1417, "113.17520000", "314218.60862400", "0"], [1749685320000, "2776.61000000", "2777.99000000", "2776.58000000", "2777.15000000", "242.25270000", 1749685379999, "672859.34223900", 1851, "156.23610000", "433927.80651900", "0"], [1749685380000, "2777.14000000", "2777.70000000", "2776.38000000", "2777.29000000", "98.10290000", 1749685439999, "272435.08950700", 940, "34.39790000", "95526.41245900", "0"], [1749685440000, "2777.29000000", "2777.47000000", "2775.69000000", "2777.45000000", "126.20780000", 1749685499999, "350464.67555100", 1513, "47.61630000", "132231.69158700", "0"], [1749685500000, "2777.46000000", "2777.46000000", "2775.37000000", "2775.40000000", "154.75600000", 1749685559999, "429632.25007900", 1484, "46.96150000", "130351.71234800", "0"], [1749685560000, "2775.40000000", "2775.40000000", "2773.02000000", "2773.08000000", "126.84950000", 1749685619999, "351893.87677200", 1057, "12.00780000", "33302.49221800", "0"], [1749685620000, "2773.08000000", "2774.46000000", "2773.00000000", "2774.46000000", "210.80610000", 1749685679999, "584621.63147600", 1550, "98.06780000", "271974.91003300", "0"], [1749685680000, "2774.46000000", "2774.99000000", "2773.51000000", "2773.52000000", "67.49610000", 1749685739999, "187254.78344000", 1009, "34.13210000", "94697.16197600", "0"], [1749685740000, "2773.52000000", "2775.21000000", "2772.80000000", "2775.21000000", "78.50490000", 1749685799999, "217763.39409400", 1533, "40.45460000", "112232.27214500", "0"], [1749685800000, "2775.22000000", "2776.40000000", "2775.21000000", "2776.18000000", "161.56120000", 1749685859999, "448477.92328600", 1445, "85.91080000", "238479.12360400", "0"], [1749685860000, "2776.18000000", "2776.33000000", "2775.50000000", "2775.79000000", "152.20240000", 1749685919999, "422510.74822900", 1202, "34.42160000", "95543.06943600", "0"], [1749685920000, "2775.79000000", "2776.75000000", "2775.50000000", "2775.50000000", "134.30430000", 1749685979999, "372824.59006100", 948, "107.13330000", "297400.86664400", "0"], [1749685980000, "2775.50000000", "2776.64000000", "2775.50000000", "2776.63000000", "100.99090000", 1749686039999, "280343.39810800", 1060, "80.36810000", "223094.28112200", "0"], [1749686040000, "2776.63000000", "2777.20000000", "2775.50000000", "2775.80000000", "151.05920000", 1749686099999, "419394.24595000", 1086, "38.04730000", "105641.60702000", "0"], [1749686100000, "2775.80000000", "2777.24000000", "2775.80000000", "2776.89000000", "50.15080000", 1749686159999, "139261.08060100", 759, "26.93620000", "74794.31804900", "0"], [1749686160000, "2776.90000000", "2777.34000000", "2776.40000000", "2776.40000000", "68.86830000", 1749686219999, "191244.07117300", 828, "44.03100000", "122273.82648800", "0"], [1749686220000, "2776.41000000", "2776.41000000", "2775.50000000", "2775.78000000", "48.97500000", 1749686279999, "135952.83734400", 761, "13.10450000", "36373.99316000", "0"], [1749686280000, "2775.79000000", "2775.79000000", "2771.35000000", "2772.86000000", "932.51340000", 1749686339999, "2586062.46911300", 2269, "256.45090000", "711021.13795900", "0"], [1749686340000, "2772.86000000", "2773.10000000", "2771.60000000", "2771.61000000", "168.10660000", 1749686399999, "466055.66260800", 1029, "55.22090000", "153107.02299300", "0"], [1749686400000, "2771.60000000", "2771.73000000", "2770.00000000", "2771.70000000", "945.02450000", 1749686459999, "2618579.50225500", 1864, "268.04630000", "742809.53463500", "0"], [1749686460000, "2771.70000000", "2775.64000000", "2771.35000000", "2774.60000000", "920.96870000", 1749686519999, "2553727.29312300", 3727, "376.21430000", "1043509.43789400", "0"], [1749686520000, "2774.60000000", "2777.44000000", "2774.60000000", "2775.32000000", "725.74920000", 1749686579999, "2014920.73131900", 2821, "122.41100000", "339823.19581500", "0"], [1749686580000, "2775.32000000", "2776.49000000", "2774.74000000", "2774.74000000", "121.37910000", 1749686639999, "336890.04939200", 2077, "47.49140000", "131817.55835700", "0"], [1749686640000, "2774.74000000", "2774.75000000", "2769.02000000", "2769.02000000", "553.01980000", 1749686699999, "1532441.04851600", 3664, "143.92860000", "398898.24383700", "0"], [1749686700000, "2769.02000000", "2770.40000000", "2768.35000000", "2768.35000000", "460.36780000", 1749686759999, "1274828.70946700", 3311, "251.43100000", "696241.40019600", "0"], [1749686760000, "2768.35000000", "2769.88000000", "2766.53000000", "2767.20000000", "636.80790000", 1749686819999, "1762608.02087900", 4490, "99.44830000", "275279.59726700", "0"], [1749686820000, "2767.21000000", "2767.42000000", "2764.57000000", "2766.80000000", "419.84870000", 1749686879999, "1161101.33857400", 2564, "180.94840000", "500454.61119200", "0"], [1749686880000, "2766.80000000", "2768.05000000", "2765.31000000", "2768.05000000", "598.48740000", 1749686939999, "1655836.36160100", 2652, "465.45290000", "1287833.92921900", "0"], [1749686940000, "2768.04000000", "2771.83000000", "2768.04000000", "2771.83000000", "356.30680000", 1749686999999, "986939.63602300", 2626, "276.72660000", "766471.07235800", "0"], [1749687000000, "2771.83000000", "2774.17000000", "2771.58000000", "2773.13000000", "227.92740000", 1749687059999, "632073.52333300", 1912, "182.26250000", "505448.24090300", "0"], [1749687060000, "2773.13000000", "2773.22000000", "2769.80000000", "2769.80000000", "205.07560000", 1749687119999, "568545.53821700", 2448, "36.77520000", "101935.29570700", "0"], [1749687120000, "2769.80000000", "2771.21000000", "2768.93000000", "2771.00000000", "142.07220000", 1749687179999, "393542.50613000", 2326, "82.09810000", "227416.26429300", "0"], [1749687180000, "2771.01000000", "2773.33000000", "2769.69000000", "2773.32000000", "235.21510000", 1749687239999, "651807.80849900", 2712, "76.84430000", "212983.77344300", "0"], [1749687240000, "2773.33000000", "2773.33000000", "2769.76000000", "2770.00000000", "138.31770000", 1749687299999, "383301.64404200", 1364, "65.40160000", "181254.45170100", "0"], [1749687300000, "2770.00000000", "2774.84000000", "2770.00000000", "2774.70000000", "157.86150000", 1749687359999, "437759.42891700", 2709, "86.01110000", "238485.02251400", "0"], [1749687360000, "2774.71000000", "2775.00000000", "2772.03000000", "2772.87000000", "269.39970000", 1749687419999, "747070.79054700", 3022, "138.45710000", "383922.23733000", "0"], [1749687420000, "2772.87000000", "2772.88000000", "2769.99000000", "2771.28000000", "124.43720000", 1749687479999, "344831.92463500", 2995, "45.15560000", "125115.58936100", "0"], [1749687480000, "2771.28000000", "2774.44000000", "2771.28000000", "2773.01000000", "308.71950000", 1749687539999, "856122.55692800", 2541, "234.90080000", "651387.16060900", "0"], [1749687540000, "2773.01000000", "2773.97000000", "2771.05000000", "2772.31000000", "201.35290000", 1749687599999, "558166.71269100", 2547, "83.26690000", "230809.59446600", "0"], [1749687600000, "2772.31000000", "2774.30000000", "2770.90000000", "2774.11000000", "186.96930000", 1749687659999, "518264.35733700", 2282, "147.73000000", "409486.22313600", "0"], [1749687660000, "2774.10000000", "2781.77000000", "2774.01000000", "2780.63000000", "886.27880000", 1749687719999, "2463004.85604100", 5282, "650.96070000", "1808919.22615200", "0"], [1749687720000, "2780.63000000", "2781.94000000", "2779.62000000", "2781.50000000", "313.63440000", 1749687779999, "872082.74681100", 2370, "111.57990000", "310280.11194500", "0"], [1749687780000, "2781.50000000", "2784.83000000", "2780.51000000", "2782.71000000", "642.04870000", 1749687839999, "1787214.31029700", 3470, "468.22810000", "1303369.62756400", "0"], [1749687840000, "2782.70000000", "2782.71000000", "2780.35000000", "2780.36000000", "220.27830000", 1749687899999, "612730.02445800", 1572, "45.17200000", "125646.07289700", "0"], [1749687900000, "2780.35000000", "2781.23000000", "2779.01000000", "2780.19000000", "491.99530000", 1749687959999, "1367868.46493400", 2510, "142.94050000", "397369.61320900", "0"], [1749687960000, "2780.20000000", "2782.90000000", "2776.37000000", "2777.62000000", "1334.15060000", 1749688019999, "3710071.76743100", 3492, "668.29430000", "1858598.45773400", "0"], [1749688020000, "2777.62000000", "2777.62000000", "2769.34000000", "2769.63000000", "1142.87690000", 1749688079999, "3168675.12254800", 5026, "159.65110000", "442983.80271200", "0"], [1749688080000, "2769.62000000", "2769.62000000", "2766.56000000", "2767.87000000", "526.95700000", 1749688139999, "1458528.20752500", 4497, "243.92930000", "675112.53841600", "0"], [1749688140000, "2767.87000000", "2768.74000000", "2764.38000000", "2764.38000000", "848.13160000", 1749688199999, "2346547.49342400", 2915, "144.41210000", "399629.16470700", "0"], [1749688200000, "2764.38000000", "2767.04000000", "2762.56000000", "2767.00000000", "759.34200000", 1749688259999, "2099688.22645000", 4403, "516.46500000", "1428136.03718100", "0"], [1749688260000, "2767.00000000", "2768.30000000", "2766.14000000", "2766.34000000", "252.25480000", 1749688319999, "698001.51546500", 2712, "76.61790000", "212018.05641100", "0"], [1749688320000, "2766.34000000", "2766.34000000", "2762.50000000", "2764.26000000", "560.67350000", 1749688379999, "1549862.29656500", 3224, "390.51240000", "1079488.63009700", "0"], [1749688380000, "2764.25000000", "2765.32000000", "2763.50000000", "2764.91000000", "1486.10630000", 1749688439999, "4108400.57663900", 3465, "944.94770000", "2612272.71361100", "0"], [1749688440000, "2764.92000000", "2765.66000000", "2763.29000000", "2765.38000000", "415.48770000", 1749688499999, "1148758.77128400", 2959, "105.84100000", "292623.87470400", "0"], [1749688500000, "2765.38000000", "2766.96000000", "2761.46000000", "2762.02000000", "319.55330000", 1749688559999, "883315.63121800", 3901, "82.86620000", "229035.11850100", "0"], [1749688560000, "2762.01000000", "2763.50000000", "2760.80000000", "2763.00000000", "1002.41080000", 1749688619999, "2768828.64514000", 4147, "480.80080000", "1328147.52091800", "0"], [1749688620000, "2763.00000000", "2765.87000000", "2758.90000000", "2764.72000000", "717.80000000", 1749688679999, "1982611.22613200", 5239, "301.41080000", "832508.41728300", "0"], [1749688680000, "2764.73000000", "2773.02000000", "2764.50000000", "2771.95000000", "983.23080000", 1749688739999, "2722217.13748200", 3860, "576.63920000", "1596613.34557500", "0"], [1749688740000, "2771.95000000", "2773.29000000", "2771.60000000", "2773.28000000", "302.19680000", 1749688799999, "837779.10849700", 2674, "240.65280000", "667155.38599600", "0"], [1749688800000, "2773.28000000", "2773.63000000", "2768.37000000", "2768.37000000", "311.27420000", 1749688859999, "862503.93503300", 3075, "97.51040000", "270113.96617400", "0"], [1749688860000, "2768.37000000", "2774.33000000", "2767.71000000", "2774.18000000", "316.16020000", 1749688919999, "876089.20870400", 3617, "192.86060000", "534525.65490900", "0"], [1749688920000, "2774.18000000", "2774.18000000", "2772.43000000", "2773.21000000", "116.85680000", 1749688979999, "324068.54432700", 2305, "34.88920000", "96749.18851600", "0"], [1749688980000, "2773.20000000", "2777.87000000", "2773.20000000", "2777.19000000", "391.89140000", 1749689039999, "1087859.72958300", 3218, "317.75240000", "882017.47870400", "0"], [1749689040000, "2777.18000000", "2777.18000000", "2775.52000000", "2775.52000000", "286.69770000", 1749689099999, "796005.01010100", 1550, "55.30360000", "153533.77862300", "0"], [1749689100000, "2775.52000000", "2777.18000000", "2773.40000000", "2775.24000000", "1104.22970000", 1749689159999, "3064250.07068500", 4002, "528.11580000", "1465781.45494500", "0"], [1749689160000, "2775.24000000", "2777.30000000", "2775.12000000", "2776.59000000", "516.51700000", 1749689219999, "1434059.52182500", 2975, "256.43600000", "711984.83077300", "0"], [1749689220000, "2776.58000000", "2776.77000000", "2775.01000000", "2775.46000000", "260.95430000", 1749689279999, "724342.72911000", 2573, "100.02060000", "277629.92364200", "0"], [1749689280000, "2775.45000000", "2777.00000000", "2775.05000000", "2776.99000000", "109.88210000", 1749689339999, "305061.62068900", 1264, "31.95760000", "88710.14664300", "0"], [1749689340000, "2776.99000000", "2777.99000000", "2771.61000000", "2771.64000000", "469.88980000", 1749689399999, "1303864.49090500", 3076, "104.48490000", "289989.79800800", "0"], [1749689400000, "2771.65000000", "2774.49000000", "2770.24000000", "2774.49000000", "478.88040000", 1749689459999, "1327329.00477000", 3535, "131.42180000", "364296.23481200", "0"], [1749689460000, "2774.50000000", "2774.66000000", "2771.67000000", "2772.26000000", "152.49790000", 1749689519999, "422861.32621500", 2116, "51.63720000", "143169.96223100", "0"], [1749689520000, "2772.26000000", "2772.50000000", "2770.01000000", "2771.67000000", "169.18360000", 1749689579999, "468840.02409400", 2776, "54.18410000", "150151.40768000", "0"], [1749689580000, "2771.67000000", "2773.50000000", "2771.67000000", "2772.95000000", "312.17550000", 1749689639999, "865639.23516100", 1887, "243.20190000", "674361.09259100", "0"], [1749689640000, "2772.94000000", "2775.45000000", "2772.94000000", "2774.64000000", "453.68280000", 1749689699999, "1258832.42998000", 1912, "351.77680000", "976055.05370100", "0"], [1749689700000, "2774.64000000", "2774.64000000", "2770.18000000", "2773.09000000", "269.96000000", 1749689759999, "748473.70619100", 2381, "158.98820000", "440786.50367100", "0"], [1749689760000, "2773.08000000", "2773.96000000", "2772.89000000", "2773.53000000", "142.16840000", 1749689819999, "394270.98201000", 1269, "31.58300000", "87589.15836500", "0"], [1749689820000, "2773.54000000", "2774.10000000", "2772.56000000", "2774.09000000", "160.60780000", 1749689879999, "445401.30163800", 1424, "55.75990000", "154633.93377900", "0"], [1749689880000, "2774.09000000", "2775.33000000", "2774.09000000", "2775.32000000", "88.51590000", 1749689939999, "245615.88178000", 1194, "49.85100000", "138328.93810500", "0"], [1749689940000, "2775.32000000", "2775.98000000", "2774.44000000", "2775.64000000", "103.30460000", 1749689999999, "286704.90577000", 1112, "31.16270000", "86487.36614400", "0"], [1749690000000, "2775.63000000", "2778.50000000", "2774.99000000", "2776.53000000", "351.15150000", 1749690059999, "975023.71626600", 3373, "268.48020000", "745457.78851500", "0"], [1749690060000, "2776.53000000", "2776.66000000", "2773.98000000", "2774.88000000", "174.65220000", 1749690119999, "484762.56374000", 2800, "64.60320000", "179312.46004400", "0"], [1749690120000, "2774.87000000", "2775.33000000", "2772.04000000", "2772.04000000", "238.31720000", 1749690179999, "661089.58686200", 1765, "112.02390000", "310768.13890600", "0"], [1749690180000, "2772.04000000", "2772.04000000", "2769.92000000", "2769.93000000", "259.40290000", 1749690239999, "718761.69823200", 2198, "58.96290000", "163377.31196800", "0"], [1749690240000, "2769.93000000", "2769.93000000", "2765.46000000", "2765.78000000", "356.37650000", 1749690299999, "986044.76045100", 2003, "99.43340000", "275100.42321100", "0"], [1749690300000, "2765.78000000", "2768.30000000", "2765.77000000", "2767.28000000", "346.72950000", 1749690359999, "959522.47265900", 2311, "93.23300000", "257975.96910400", "0"], [1749690360000, "2767.28000000", "2769.50000000", "2767.28000000", "2769.50000000", "100.03370000", 1749690419999, "276931.95475100", 1662, "45.88330000", "127015.70311900", "0"], [1749690420000, "2769.49000000", "2775.52000000", "2769.49000000", "2773.12000000", "366.66950000", 1749690479999, "1017059.73733800", 3379, "253.09660000", "701967.89307600", "0"], [1749690480000, "2773.11000000", "2774.23000000", "2772.28000000", "2772.28000000", "108.89130000", 1749690539999, "301973.43252400", 1991, "56.83260000", "157616.42680800", "0"], [1749690540000, "2772.29000000", "2774.00000000", "2772.29000000", "2773.99000000", "57.14160000", 1749690599999, "158445.21338900", 1070, "48.36210000", "134099.11001300", "0"], [1749690600000, "2774.00000000", "2774.00000000", "2772.39000000", "2773.76000000", "119.78640000", 1749690659999, "332173.35930200", 1519, "27.36160000", "75880.06373800", "0"], [1749690660000, "2773.76000000", "2774.02000000", "2773.25000000", "2773.58000000", "58.48110000", 1749690719999, "162214.83287000", 1080, "11.83970000", "32840.63212400", "0"], [1749690720000, "2773.58000000", "2776.00000000", "2773.58000000", "2773.58000000", "129.41220000", 1749690779999, "359106.19211200", 2115, "68.91900000", "191238.94633600", "0"], [1749690780000, "2773.57000000", "2773.57000000", "2768.37000000", "2768.37000000", "198.16790000", 1749690839999, "549180.37264400", 2003, "26.56760000", "73639.42415500", "0"], [1749690840000, "2768.38000000", "2769.30000000", "2766.89000000", "2767.79000000", "375.28840000", 1749690899999, "1038818.47580000", 2939, "119.82240000", "331661.11381100", "0"], [1749690900000, "2767.79000000", "2769.99000000", "2767.79000000", "2768.41000000", "264.93050000", 1749690959999, "733486.02604000", 2187, "162.09820000", "448744.53575800", "0"], [1749690960000, "2768.40000000", "2768.44000000", "2766.49000000", "2767.01000000", "301.46790000", 1749691019999, "834284.64440500", 2342, "171.40470000", "474329.60448900", "0"], [1749691020000, "2767.01000000", "2769.29000000", "2767.00000000", "2768.99000000", "158.09490000", 1749691079999, "437663.17307500", 2004, "111.50850000", "308676.39446100", "0"], [1749691080000, "2769.00000000", "2775.32000000", "2768.77000000", "2775.31000000", "218.19570000", 1749691139999, "604929.91286500", 2130, "203.18900000", "563352.13171400", "0"], [1749691140000, "2775.31000000", "2775.31000000", "2772.70000000", "2772.94000000", "121.20050000", 1749691199999, "336197.90254800", 1736, "35.45520000", "98331.55669400", "0"], [1749691200000, "2772.94000000", "2773.92000000", "2771.16000000", "2772.30000000", "135.03460000", 1749691259999, "374390.13004500", 2306, "71.68310000", "198737.73571700", "0"], [1749691260000, "2772.29000000", "2772.29000000", "2768.65000000", "2768.80000000", "220.47780000", 1749691319999, "610791.15607600", 3163, "62.82990000", "174045.38869000", "0"], [1749691320000, "2768.80000000", "2768.89000000", "2765.90000000", "2767.64000000", "416.15910000", 1749691379999, "1151650.25721400", 2706, "193.65600000", "535886.93044900", "0"], [1749691380000, "2767.64000000", "2767.91000000", "2765.00000000", "2765.00000000", "431.05990000", 1749691439999, "1192725.53670100", 2357, "174.66420000", "483267.50251900", "0"], [1749691440000, "2765.00000000", "2766.68000000", "2765.00000000", "2766.37000000", "210.08700000", 1749691499999, "581044.22811900", 1357, "106.09240000", "293428.63651900", "0"], [1749691500000, "2766.37000000", "2768.30000000", "2766.37000000", "2768.29000000", "345.70560000", 1749691559999, "956766.79165200", 2167, "275.80230000", "763296.51433100", "0"], [1749691560000, "2768.30000000", "2768.30000000", "2766.34000000", "2766.34000000", "179.08760000", 1749691619999, "495545.32872500", 1850, "59.56420000", "164806.73958200", "0"], [1749691620000, "2766.34000000", "2768.12000000", "2765.00000000", "2765.01000000", "294.97120000", 1749691679999, "816286.88731700", 1826, "202.15140000", "559470.49676200", "0"], [1749691680000, "2765.00000000", "2767.50000000", "2761.71000000", "2765.73000000", "541.57020000", 1749691739999, "1496594.44986500", 4313, "367.93910000", "1016720.01891100", "0"], [1749691740000, "2765.72000000", "2767.24000000", "2764.42000000", "2765.74000000", "167.44160000", 1749691799999, "463073.29625100", 3015, "72.00570000", "199129.54290400", "0"], [1749691800000, "2765.75000000", "2767.10000000", "2762.69000000", "2762.76000000", "354.27800000", 1749691859999, "979698.84940000", 3551, "207.88800000", "574932.59704000", "0"], [1749691860000, "2762.76000000", "2764.00000000", "2760.24000000", "2761.04000000", "1053.60630000", 1749691919999, "2910318.82535300", 4975, "577.42220000", "1595065.16521000", "0"], [1749691920000, "2761.03000000", "2761.86000000", "2759.69000000", "2760.05000000", "661.15670000", 1749691979999, "1825195.46635600", 3279, "193.64580000", "534534.08042100", "0"], [1749691980000, "2760.05000000", "2760.06000000", "2754.73000000", "2755.68000000", "808.88170000", 1749692039999, "2229908.44220700", 6811, "306.72230000", "845543.19732000", "0"], [1749692040000, "2755.69000000", "2758.00000000", "2755.68000000", "2757.99000000", "427.15530000", 1749692099999, "1177431.04499100", 3625, "196.21580000", "540873.66782800", "0"], [1749692100000, "2758.00000000", "2759.49000000", "2756.00000000", "2756.91000000", "297.92690000", 1749692159999, "821527.34145700", 4431, "183.44260000", "505821.48007000", "0"], [1749692160000, "2756.91000000", "2757.93000000", "2754.27000000", "2755.02000000", "362.69540000", 1749692219999, "999639.61231900", 3864, "102.93860000", "283738.15149500", "0"], [1749692220000, "2755.13000000", "2755.13000000", "2752.01000000", "2753.11000000", "720.55290000", 1749692279999, "1984169.64781200", 4348, "361.49640000", "995400.18019200", "0"], [1749692280000, "2753.12000000", "2756.55000000", "2753.02000000", "2754.99000000", "629.67790000", 1749692339999, "1734440.15528700", 3498, "494.06890000", "1360824.77852400", "0"], [1749692340000, "2754.98000000", "2762.71000000", "2754.59000000", "2762.70000000", "913.57090000", 1749692399999, "2521157.66320800", 3678, "823.86810000", "2273574.15400800", "0"], [1749692400000, "2762.71000000", "2764.94000000", "2762.00000000", "2762.10000000", "332.30460000", 1749692459999, "918312.04665400", 3385, "242.47040000", "670085.08967900", "0"], [1749692460000, "2762.10000000", "2763.97000000", "2760.60000000", "2763.73000000", "293.74200000", 1749692519999, "811373.80531500", 3175, "236.61090000", "653554.23616800", "0"], [1749692520000, "2763.73000000", "2766.65000000", "2763.38000000", "2766.65000000", "304.01760000", 1749692579999, "840573.77960800", 2603, "246.06430000", "680344.57105100", "0"], [1749692580000, "2766.65000000", "2768.31000000", "2765.80000000", "2767.93000000", "471.65570000", 1749692639999, "1305022.62961700", 2567, "390.65500000", "1080911.88998500", "0"], [1749692640000, "2767.92000000", "2769.06000000", "2766.78000000", "2767.43000000", "736.34610000", 1749692699999, "2038291.34207700", 2552, "583.56200000", "1615424.76910500", "0"], [1749692700000, "2767.44000000", "2767.44000000", "2763.87000000", "2764.97000000", "451.91150000", 1749692759999, "1249359.11396800", 2872, "159.62660000", "441341.07171200", "0"], [1749692760000, "2764.97000000", "2765.56000000", "2763.58000000", "2765.41000000", "142.81720000", 1749692819999, "394828.83399100", 2560, "98.73960000", "272977.62142100", "0"], [1749692820000, "2765.40000000", "2765.40000000", "2761.61000000", "2764.18000000", "183.59970000", 1749692879999, "507344.70425700", 2809, "88.33200000", "244038.04108400", "0"], [1749692880000, "2764.17000000", "2764.93000000", "2760.28000000", "2761.45000000", "501.38050000", 1749692939999, "1385049.49862800", 2446, "74.80720000", "206667.31863700", "0"], [1749692940000, "2761.44000000", "2763.07000000", "2761.30000000", "2763.07000000", "191.61860000", 1749692999999, "529242.77131600", 1724, "107.26880000", "296268.10675800", "0"], [1749693000000, "2763.07000000", "2767.00000000", "2763.07000000", "2767.00000000", "155.04360000", 1749693059999, "428684.09672200", 1752, "94.28500000", "260678.79884800", "0"], [1749693060000, "2767.00000000", "2767.50000000", "2765.84000000", "2765.84000000", "190.97060000", 1749693119999, "528328.55301400", 1690, "79.89060000", "221019.82222700", "0"], [1749693120000, "2765.85000000", "2768.30000000", "2765.85000000", "2767.14000000", "131.87550000", 1749693179999, "364898.59373000", 1768, "99.69330000", "275833.54552200", "0"], [1749693180000, "2767.14000000", "2772.99000000", "2767.13000000", "2772.99000000", "577.06050000", 1749693239999, "1598422.86798000", 2845, "492.40240000", "1363998.26084500", "0"], [1749693240000, "2772.99000000", "2774.50000000", "2771.61000000", "2772.66000000", "326.99700000", 1749693299999, "906618.88589300", 2428, "158.66470000", "439898.79960800", "0"], [1749693300000, "2772.67000000", "2774.50000000", "2772.67000000", "2773.48000000", "153.51370000", 1749693359999, "425741.14091200", 1867, "66.50240000", "184424.44384100", "0"], [1749693360000, "2773.47000000", "2775.27000000", "2773.47000000", "2775.12000000", "217.97510000", 1749693419999, "604792.95962900", 1523, "188.34090000", "522560.27259900", "0"], [1749693420000, "2775.12000000", "2775.12000000", "2772.22000000", "2772.70000000", "227.64190000", 1749693479999, "631288.99367900", 1680, "66.28880000", "183802.25239000", "0"], [1749693480000, "2772.69000000", "2775.00000000", "2772.62000000", "2774.99000000", "170.04810000", 1749693539999, "471779.04558600", 1493, "82.98050000", "230195.86648100", "0"], [1749693540000, "2774.99000000", "2776.50000000", "2774.99000000", "2776.10000000", "166.08390000", 1749693599999, "461004.66503300", 1318, "106.37660000", "295254.88875900", "0"], [1749693600000, "2776.10000000", "2776.11000000", "2773.95000000", "2774.85000000", "715.26000000", 1749693659999, "1984826.45543700", 1924, "376.40010000", "1044303.98517500", "0"], [1749693660000, "2774.85000000", "2778.76000000", "2774.52000000", "2778.75000000", "373.22350000", 1749693719999, "1036501.91823700", 2463, "315.99850000", "877574.85220300", "0"], [1749693720000, "2778.75000000", "2781.24000000", "2777.35000000", "2780.25000000", "465.17210000", 1749693779999, "1292854.03578400", 3831, "352.96780000", "981021.10189500", "0"], [1749693780000, "2780.25000000", "2781.61000000", "2779.51000000", "2780.20000000", "305.37170000", 1749693839999, "849162.33840900", 2789, "196.84790000", "547388.24892600", "0"], [1749693840000, "2780.21000000", "2783.04000000", "2779.67000000", "2782.50000000", "276.20950000", 1749693899999, "768138.21034900", 3004, "160.16150000", "445430.70210200", "0"], [1749693900000, "2782.50000000", "2784.64000000", "2781.50000000", "2782.49000000", "871.80160000", 1749693959999, "2426826.09579800", 2991, "317.07040000", "882586.77401200", "0"], [1749693960000, "2782.50000000", "2784.56000000", "2782.50000000", "2783.49000000", "1087.34880000", 1749694019999, "3026926.58015700", 2977, "146.57750000", "408046.67022900", "0"], [1749694020000, "2783.49000000", "2784.00000000", "2780.81000000", "2780.81000000", "190.81000000", 1749694079999, "530920.23833900", 3449, "81.17550000", "225855.16994800", "0"], [1749694080000, "2780.80000000", "2780.81000000", "2778.18000000", "2779.13000000", "293.92560000", 1749694139999, "816852.50839700", 2570, "131.14680000", "364456.16132600", "0"], [1749694140000, "2779.14000000", "2780.00000000", "2777.99000000", "2779.01000000", "532.21350000", 1749694199999, "1478800.40019800", 1910, "164.20540000", "456242.76484000", "0"], [1749694200000, "2779.01000000", "2779.01000000", "2775.99000000", "2776.00000000", "125.89920000", 1749694259999, "349718.01962800", 1837, "45.07790000", "125223.45667100", "0"], [1749694260000, "2775.99000000", "2778.10000000", "2775.75000000", "2778.05000000", "274.62250000", 1749694319999, "762692.37882800", 1866, "183.73640000", "510293.86039000", "0"], [1749694320000, "2778.04000000", "2778.49000000", "2776.99000000", "2778.06000000", "156.91860000", 1749694379999, "435906.22466800", 1623, "91.02220000", "252828.03591300", "0"], [1749694380000, "2778.05000000", "2779.53000000", "2778.05000000", "2778.39000000", "114.16750000", 1749694439999, "317248.14308600", 1242, "64.25140000", "178525.75394000", "0"], [1749694440000, "2778.40000000", "2778.40000000", "2773.71000000", "2774.94000000", "358.92280000", 1749694499999, "996067.48550100", 2532, "217.43410000", "603334.49791400", "0"], [1749694500000, "2774.94000000", "2775.81000000", "2772.52000000", "2772.63000000", "210.55300000", 1749694559999, "584109.18743300", 2319, "86.81160000", "240851.70472300", "0"], [1749694560000, "2772.63000000", "2773.76000000", "2770.85000000", "2770.85000000", "267.41060000", 1749694619999, "741415.18983500", 2116, "86.45200000", "239724.07570000", "0"], [1749694620000, "2770.85000000", "2772.00000000", "2770.80000000", "2771.48000000", "253.37670000", 1749694679999, "702197.45693800", 1824, "127.67790000", "353844.03474200", "0"], [1749694680000, "2771.47000000", "2772.30000000", "2771.20000000", "2771.31000000", "158.58500000", 1749694739999, "439545.80475600", 1172, "93.25670000", "258473.77203700", "0"], [1749694740000, "2771.31000000", "2771.63000000", "2770.35000000", "2771.36000000", "146.42980000", 1749694799999, "405764.07895000", 1498, "112.87300000", "312772.69681900", "0"], [1749694800000, "2771.35000000", "2773.00000000", "2770.69000000", "2771.46000000", "172.43650000", 1749694859999, "477890.88347500", 1461, "66.83040000", "185227.70445000", "0"], [1749694860000, "2771.46000000", "2773.31000000", "2771.35000000", "2772.59000000", "304.98280000", 1749694919999, "845360.36024500", 2104, "262.98170000", "728931.75797000", "0"], [1749694920000, "2772.58000000", "2773.37000000", "2770.35000000", "2770.36000000", "130.86910000", 1749694979999, "362824.66249900", 1765, "75.14510000", "208345.70170700", "0"], [1749694980000, "2770.35000000", "2771.00000000", "2767.99000000", "2770.71000000", "343.79840000", 1749695039999, "952073.37630300", 2531, "176.29190000", "488179.07489400", "0"], [1749695040000, "2770.71000000", "2772.00000000", "2770.01000000", "2770.79000000", "513.50530000", 1749695099999, "1422707.75120300", 2314, "437.20150000", "1211252.25709400", "0"], [1749695100000, "2770.78000000", "2772.00000000", "2769.05000000", "2771.99000000", "177.52030000", 1749695159999, "491777.63220700", 1964, "85.94040000", "238073.24188300", "0"], [1749695160000, "2771.99000000", "2772.00000000", "2770.49000000", "2771.14000000", "44.48810000", 1749695219999, "123272.47248800", 869, "29.54070000", "81849.17090200", "0"], [1749695220000, "2771.14000000", "2774.00000000", "2771.14000000", "2773.49000000", "250.40890000", 1749695279999, "694353.39683200", 1798, "184.97800000", "512902.98240200", "0"], [1749695280000, "2773.50000000", "2774.90000000", "2772.28000000", "2772.85000000", "417.53430000", 1749695339999, "1158098.38414600", 2033, "269.19920000", "746754.31978700", "0"], [1749695340000, "2772.84000000", "2773.17000000", "2772.00000000", "2773.01000000", "149.19510000", 1749695399999, "413643.97057500", 1090, "135.28460000", "375075.08247400", "0"], [1749695400000, "2773.01000000", "2773.99000000", "2772.00000000", "2772.94000000", "159.13240000", 1749695459999, "441274.62777400", 2051, "115.89290000", "321367.05866800", "0"], [1749695460000, "2772.94000000", "2774.00000000", "2771.69000000", "2772.31000000", "202.28700000", 1749695519999, "561049.48731100", 2495, "160.10200000", "444062.00196400", "0"], [1749695520000, "2772.32000000", "2772.32000000", "2768.51000000", "2768.51000000", "135.05800000", 1749695579999, "374110.58921900", 2144, "25.30460000", "70110.02340200", "0"], [1749695580000, "2768.50000000", "2769.90000000", "2768.00000000", "2768.37000000", "138.12820000", 1749695639999, "382452.67457700", 1949, "54.54630000", "151011.59202000", "0"], [1749695640000, "2768.36000000", "2770.43000000", "2768.00000000", "2770.43000000", "87.99390000", 1749695699999, "243640.22507500", 1577, "73.63060000", "203876.68608200", "0"], [1749695700000, "2770.43000000", "2773.40000000", "2770.11000000", "2770.11000000", "109.25310000", 1749695759999, "302825.57150700", 2260, "25.36890000", "70320.77493400", "0"], [1749695760000, "2770.11000000", "2770.53000000", "2769.10000000", "2770.52000000", "236.83050000", 1749695819999, "655974.63098500", 1907, "183.93040000", "509431.80206300", "0"], [1749695820000, "2770.52000000", "2772.71000000", "2770.01000000", "2772.71000000", "85.52010000", 1749695879999, "236976.68555500", 1017, "52.19770000", "144658.51730600", "0"], [1749695880000, "2772.71000000", "2774.00000000", "2772.25000000", "2772.50000000", "180.77840000", 1749695939999, "501363.26738000", 1365, "88.03880000", "244157.23885800", "0"], [1749695940000, "2772.50000000", "2774.87000000", "2772.49000000", "2774.17000000", "240.35650000", 1749695999999, "666738.49418000", 1294, "165.06540000", "457876.31630700", "0"], [1749696000000, "2774.16000000", "2774.60000000", "2772.50000000", "2772.50000000", "81.51510000", 1749696059999, "226109.11113200", 917, "49.50950000", "137340.70913000", "0"], [1749696060000, "2772.50000000", "2772.52000000", "2770.99000000", "2772.19000000", "74.41920000", 1749696119999, "206263.93184200", 1288, "54.86610000", "152061.01566700", "0"], [1749696120000, "2772.20000000", "2773.30000000", "2771.21000000", "2771.21000000", "101.24310000", 1749696179999, "280727.29171100", 1417, "62.94940000", "174550.93759700", "0"], [1749696180000, "2771.20000000", "2771.20000000", "2769.00000000", "2769.14000000", "361.99780000", 1749696239999, "1002827.43394300", 1615, "132.24120000", "366393.07760700", "0"], [1749696240000, "2769.14000000", "2769.99000000", "2767.70000000", "2767.70000000", "187.21940000", 1749696299999, "518382.05736700", 1650, "65.88570000", "182430.44336500", "0"], [1749696300000, "2767.70000000", "2767.71000000", "2764.64000000", "2766.40000000", "218.16170000", 1749696359999, "603419.67721700", 2948, "73.97020000", "204576.48487600", "0"], [1749696360000, "2766.41000000", "2771.50000000", "2766.41000000", "2771.39000000", "197.47230000", 1749696419999, "546964.57033100", 1868, "78.02490000", "216009.50802200", "0"], [1749696420000, "2771.39000000", "2771.89000000", "2768.59000000", "2768.59000000", "104.48120000", 1749696479999, "289467.21285700", 1632, "30.88270000", "85571.62819600", "0"], [1749696480000, "2768.59000000", "2768.60000000", "2767.04000000", "2767.56000000", "386.22080000", 1749696539999, "1069146.66623300", 1911, "105.78190000", "292804.46945500", "0"], [1749696540000, "2767.57000000", "2769.99000000", "2767.45000000", "2769.99000000", "139.95650000", 1749696599999, "387481.46788200", 1325, "98.53780000", "272806.56256000", "0"], [1749696600000, "2769.99000000", "2770.49000000", "2769.12000000", "2769.12000000", "134.91960000", 1749696659999, "373732.30397700", 1463, "71.00890000", "196695.84439700", "0"], [1749696660000, "2769.12000000", "2770.00000000", "2767.34000000", "2770.00000000", "210.72620000", 1749696719999, "583417.83059800", 2077, "80.20650000", "222044.40616800", "0"], [1749696720000, "2769.99000000", "2770.80000000", "2768.00000000", "2768.00000000", "119.55120000", 1749696779999, "331082.43277600", 1503, "32.03990000", "88747.58786400", "0"], [1749696780000, "2768.01000000", "2768.97000000", "2766.70000000", "2767.08000000", "155.37860000", 1749696839999, "430097.57675400", 1637, "121.59430000", "336597.84461800", "0"], [1749696840000, "2767.08000000", "2768.90000000", "2766.70000000", "2767.34000000", "96.83990000", 1749696899999, "268010.78030900", 1384, "51.21160000", "141731.67060900", "0"], [1749696900000, "2767.35000000", "2768.04000000", "2766.82000000", "2767.00000000", "129.91290000", 1749696959999, "359507.49772300", 1630, "80.31510000", "222249.93637700", "0"], [1749696960000, "2767.01000000", "2767.40000000", "2762.38000000", "2763.00000000", "1318.50410000", 1749697019999, "3645446.70957600", 4002, "644.80210000", "1782854.65465500", "0"], [1749697020000, "2763.00000000", "2765.38000000", "2760.44000000", "2760.49000000", "1026.79810000", 1749697079999, "2835986.68294500", 4772, "605.57620000", "1672575.56133300", "0"], [1749697080000, "2760.50000000", "2760.70000000", "2758.38000000", "2760.01000000", "834.51540000", 1749697139999, "2302907.55861600", 4880, "450.98530000", "1244445.32012700", "0"], [1749697140000, "2760.02000000", "2760.02000000", "2757.01000000", "2757.99000000", "651.22180000", 1749697199999, "1796152.41715700", 2912, "459.24350000", "1266627.35544700", "0"], [1749697200000, "2758.00000000", "2760.00000000", "2757.86000000", "2759.79000000", "442.87950000", 1749697259999, "1221850.69438600", 3373, "141.03410000", "389101.11966000", "0"], [1749697260000, "2759.80000000", "2760.79000000", "2757.52000000", "2758.29000000", "355.10260000", 1749697319999, "979787.37336300", 2605, "174.35450000", "481014.81934900", "0"], [1749697320000, "2758.30000000", "2760.66000000", "2758.30000000", "2760.09000000", "245.12100000", 1749697379999, "676413.10127800", 2717, "133.72760000", "369005.55216700", "0"], [1749697380000, "2760.09000000", "2760.26000000", "2756.50000000", "2757.11000000", "219.19830000", 1749697439999, "604519.00159000", 2811, "106.65260000", "294122.94079500", "0"], [1749697440000, "2757.10000000", "2757.11000000", "2754.07000000", "2754.36000000", "329.10380000", 1749697499999, "906907.79940200", 3006, "95.60180000", "263494.00728700", "0"], [1749697500000, "2754.36000000", "2756.49000000", "2754.36000000", "2755.27000000", "394.24650000", 1749697559999, "1086341.00338000", 3308, "91.27400000", "251492.73023700", "0"], [1749697560000, "2755.27000000", "2755.27000000", "2754.27000000", "2754.99000000", "131.93300000", 1749697619999, "363438.14559300", 2254, "65.35730000", "180035.94460400", "0"], [1749697620000, "2755.00000000", "2758.30000000", "2755.00000000", "2757.99000000", "221.81050000", 1749697679999, "611568.31982400", 2656, "114.08620000", "314531.16698200", "0"], [1749697680000, "2758.00000000", "2758.79000000", "2755.81000000", "2756.26000000", "271.78900000", 1749697739999, "749426.20337500", 2145, "79.70690000", "219788.98758700", "0"], [1749697740000, "2756.27000000", "2761.26000000", "2756.26000000", "2760.55000000", "444.62820000", 1749697799999, "1226676.09344600", 2347, "366.31730000", "1010620.69365500", "0"], [1749697800000, "2760.55000000", "2761.47000000", "2758.70000000", "2761.19000000", "458.65460000", 1749697859999, "1265963.57285500", 2481, "351.34860000", "969737.39196200", "0"], [1749697860000, "2761.20000000", "2761.96000000", "2761.05000000", "2761.33000000", "181.44780000", 1749697919999, "501060.20783100", 1212, "129.70090000", "358153.94461800", "0"], [1749697920000, "2761.34000000", "2761.34000000", "2759.60000000", "2761.10000000", "151.74780000", 1749697979999, "418884.92623500", 1852, "87.22640000", "240758.09874700", "0"], [1749697980000, "2761.11000000", "2761.90000000", "2760.00000000", "2761.01000000", "117.18840000", 1749698039999, "323568.37752700", 1782, "43.47400000", "120025.12021200", "0"], [1749698040000, "2761.02000000", "2761.49000000", "2759.56000000", "2761.49000000", "296.42110000", 1749698099999, "818278.95985900", 1626, "245.54920000", "677857.72623000", "0"], [1749698100000, "2761.49000000", "2761.92000000", "2760.63000000", "2760.89000000", "85.77340000", 1749698159999, "236861.76436600", 1056, "35.69960000", "98584.35412800", "0"], [1749698160000, "2760.90000000", "2761.06000000", "2758.90000000", "2760.01000000", "173.17060000", 1749698219999, "478008.88032300", 2442, "51.05020000", "140881.02656500", "0"], [1749698220000, "2760.00000000", "2760.30000000", "2758.29000000", "2758.58000000", "246.22400000", 1749698279999, "679507.73986500", 1260, "48.78880000", "134601.83022600", "0"], [1749698280000, "2758.59000000", "2759.90000000", "2758.24000000", "2758.41000000", "149.52530000", 1749698339999, "412506.60980400", 1602, "68.90140000", "190068.48111400", "0"], [1749698340000, "2758.40000000", "2758.86000000", "2757.00000000", "2758.42000000", "375.53480000", 1749698399999, "1035619.54992800", 1603, "171.26070000", "472264.11005600", "0"], [1749698400000, "2758.42000000", "2758.42000000", "2748.00000000", "2749.02000000", "3126.37230000", 1749698459999, "8598697.79248300", 9496, "731.66510000", "2011718.84472200", "0"], [1749698460000, "2749.01000000", "2750.50000000", "2746.99000000", "2747.99000000", "533.49830000", 1749698519999, "1466518.96215200", 4448, "209.57700000", "576182.73302700", "0"], [1749698520000, "2748.00000000", "2752.28000000", "2746.49000000", "2751.40000000", "673.14560000", 1749698579999, "1851375.31693200", 5162, "420.48240000", "1156659.09504700", "0"], [1749698580000, "2751.41000000", "2756.26000000", "2750.41000000", "2754.21000000", "474.83260000", 1749698639999, "1307611.82614400", 3959, "304.58790000", "838923.03390600", "0"], [1749698640000, "2754.20000000", "2754.20000000", "2751.20000000", "2752.00000000", "384.31890000", 1749698699999, "1057807.38717400", 3583, "132.60990000", "365001.07965900", "0"], [1749698700000, "2752.00000000", "2754.00000000", "2749.96000000", "2752.47000000", "547.43850000", 1749698759999, "1506471.50500900", 3437, "187.28410000", "515425.93427000", "0"], [1749698760000, "2752.47000000", "2752.49000000", "2746.99000000", "2748.60000000", "886.28910000", 1749698819999, "2435569.34655100", 4036, "540.79590000", "1485880.28372400", "0"], [1749698820000, "2748.60000000", "2751.00000000", "2747.48000000", "2747.65000000", "558.94570000", 1749698879999, "1536383.65548400", 3317, "200.12280000", "550057.17456400", "0"], [1749698880000, "2747.64000000", "2748.80000000", "2746.90000000", "2748.07000000", "1319.99070000", 1749698939999, "3626824.77089100", 2911, "591.45400000", "1624851.74200300", "0"], [1749698940000, "2748.07000000", "2752.11000000", "2748.07000000", "2752.10000000", "619.35880000", 1749698999999, "1703384.72309400", 2362, "394.48980000", "1084911.66547200", "0"], [1749699000000, "2752.11000000", "2754.00000000", "2751.88000000", "2752.71000000", "439.53970000", 1749699059999, "1209999.66141600", 2833, "248.47010000", "684000.98609400", "0"], [1749699060000, "2752.72000000", "2755.90000000", "2752.21000000", "2755.75000000", "246.53100000", 1749699119999, "678970.62000400", 2622, "198.69990000", "547269.36919300", "0"], [1749699120000, "2755.75000000", "2757.63000000", "2755.07000000", "2757.63000000", "233.08060000", 1749699179999, "642497.58953600", 2360, "131.36260000", "362109.26149000", "0"], [1749699180000, "2757.62000000", "2757.92000000", "2757.00000000", "2757.00000000", "264.77340000", 1749699239999, "730164.97312500", 1602, "174.89390000", "482303.66679700", "0"], [1749699240000, "2757.00000000", "2757.00000000", "2754.72000000", "2754.72000000", "159.12250000", 1749699299999, "438525.83783100", 1520, "63.95850000", "176264.92141200", "0"], [1749699300000, "2754.73000000", "2758.96000000", "2754.73000000", "2758.94000000", "333.36400000", 1749699359999, "919189.43119000", 2347, "264.25650000", "728599.53685600", "0"], [1749699360000, "2758.95000000", "2758.95000000", "2756.90000000", "2758.33000000", "180.35250000", 1749699419999, "497415.51014600", 1525, "59.65850000", "164526.93068200", "0"], [1749699420000, "2758.34000000", "2761.36000000", "2757.99000000", "2760.94000000", "222.55140000", 1749699479999, "614220.54851000", 2226, "141.82230000", "391435.69646700", "0"], [1749699480000, "2760.94000000", "2763.48000000", "2760.79000000", "2763.46000000", "612.77470000", 1749699539999, "1692687.80597100", 3058, "333.11410000", "920159.16292600", "0"], [1749699540000, "2763.46000000", "2765.62000000", "2762.31000000", "2763.56000000", "327.78310000", 1749699599999, "905812.97831700", 3262, "177.92660000", "491630.44401900", "0"], [1749699600000, "2763.55000000", "2764.78000000", "2763.19000000", "2763.20000000", "117.07970000", 1749699659999, "323585.31491100", 1081, "74.63610000", "206281.29667300", "0"], [1749699660000, "2763.20000000", "2764.89000000", "2762.50000000", "2764.88000000", "217.49890000", 1749699719999, "600991.96577200", 2081, "80.55560000", "222609.68198600", "0"], [1749699720000, "2764.89000000", "2766.89000000", "2763.86000000", "2765.60000000", "475.52960000", 1749699779999, "1315181.72478600", 3318, "304.33890000", "841692.43167100", "0"], [1749699780000, "2765.61000000", "2768.88000000", "2764.60000000", "2768.00000000", "810.64730000", 1749699839999, "2242789.73509100", 3183, "578.03630000", "1599262.60082500", "0"], [1749699840000, "2768.01000000", "2771.77000000", "2767.07000000", "2771.77000000", "1081.16420000", 1749699899999, "2994107.12396300", 3144, "668.62860000", "1851573.62961400", "0"], [1749699900000, "2771.32000000", "2771.32000000", "2766.90000000", "2766.90000000", "539.85760000", 1749699959999, "1494445.01337700", 2818, "250.06270000", "692145.42004100", "0"], [1749699960000, "2766.91000000", "2776.59000000", "2766.91000000", "2775.60000000", "1161.43650000", 1749700019999, "3221649.82149000", 4804, "974.41990000", "2702649.17074800", "0"], [1749700020000, "2775.60000000", "2775.97000000", "2773.69000000", "2773.77000000", "413.75620000", 1749700079999, "1148099.69014700", 2452, "241.05160000", "668888.07444800", "0"], [1749700080000, "2773.77000000", "2774.30000000", "2772.73000000", "2774.00000000", "187.16880000", 1749700139999, "519123.86002500", 1690, "133.81030000", "371119.12028200", "0"], [1749700140000, "2774.01000000", "2774.64000000", "2772.99000000", "2773.10000000", "282.56200000", 1749700199999, "783746.65003000", 1754, "113.01670000", "313441.04558200", "0"], [1749700200000, "2773.10000000", "2773.10000000", "2770.57000000", "2771.23000000", "897.90070000", 1749700259999, "2488430.03111600", 2151, "143.47890000", "397657.02339100", "0"], [1749700260000, "2771.24000000", "2773.45000000", "2771.24000000", "2772.44000000", "133.41160000", 1749700319999, "369895.01100000", 1447, "98.96320000", "274361.55786900", "0"], [1749700320000, "2772.44000000", "2772.86000000", "2768.28000000", "2768.74000000", "444.68560000", 1749700379999, "1231884.06096900", 2289, "127.78120000", "353946.38308900", "0"], [1749700380000, "2768.74000000", "2770.07000000", "2768.34000000", "2769.92000000", "430.14760000", 1749700439999, "1191103.47119900", 2649, "223.47910000", "618847.40069400", "0"], [1749700440000, "2769.92000000", "2772.48000000", "2769.92000000", "2771.73000000", "206.75850000", 1749700499999, "572909.71866900", 1937, "149.85020000", "415186.84015200", "0"], [1749700500000, "2771.73000000", "2771.73000000", "2769.63000000", "2769.63000000", "121.25530000", 1749700559999, "335967.66787400", 1280, "69.88770000", "193621.73947100", "0"], [1749700560000, "2769.63000000", "2771.48000000", "2769.01000000", "2769.01000000", "234.67500000", 1749700619999, "650027.78731600", 2226, "125.02310000", "346325.78700400", "0"], [1749700620000, "2769.00000000", "2769.01000000", "2766.60000000", "2768.19000000", "258.41740000", 1749700679999, "715250.84099600", 2296, "79.97360000", "221292.70884900", "0"], [1749700680000, "2768.20000000", "2768.20000000", "2765.87000000", "2767.20000000", "212.60470000", 1749700739999, "588226.58814600", 1661, "74.35340000", "205734.84587400", "0"], [1749700740000, "2767.19000000", "2767.20000000", "2764.70000000", "2765.08000000", "347.37450000", 1749700799999, "960672.88491500", 1574, "139.75500000", "386450.48481100", "0"], [1749700800000, "2765.08000000", "2765.86000000", "2764.01000000", "2765.22000000", "254.85210000", 1749700859999, "704691.43732000", 2265, "175.64890000", "485686.06672200", "0"], [1749700860000, "2765.22000000", "2766.50000000", "2765.21000000", "2766.49000000", "207.29960000", 1749700919999, "573356.25182000", 1673, "163.18300000", "451328.53606500", "0"], [1749700920000, "2766.49000000", "2769.35000000", "2765.95000000", "2765.95000000", "504.19050000", 1749700979999, "1395371.14939200", 2708, "308.90240000", "854814.35095000", "0"], [1749700980000, "2765.95000000", "2766.47000000", "2763.31000000", "2763.32000000", "280.31290000", 1749701039999, "775237.84716000", 2000, "53.85070000", "148918.82051400", "0"], [1749701040000, "2763.31000000", "2765.57000000", "2762.50000000", "2765.16000000", "108.02420000", 1749701099999, "298565.82915300", 2852, "62.91960000", "173906.12033900", "0"], [1749701100000, "2765.15000000", "2765.15000000", "2763.12000000", "2763.65000000", "170.30810000", 1749701159999, "470729.16232800", 1787, "50.79650000", "140388.73406900", "0"], [1749701160000, "2763.65000000", "2764.28000000", "2763.20000000", "2763.76000000", "278.69190000", 1749701219999, "770257.57579900", 1662, "177.62370000", "490936.10031300", "0"], [1749701220000, "2763.76000000", "2764.26000000", "2761.48000000", "2762.60000000", "193.06900000", 1749701279999, "533355.61750600", 2388, "71.55470000", "197654.47547800", "0"], [1749701280000, "2762.60000000", "2764.19000000", "2762.31000000", "2764.19000000", "138.03710000", 1749701339999, "381411.52321000", 1506, "58.20770000", "160841.90505000", "0"], [1749701340000, "2764.19000000", "2764.85000000", "2763.00000000", "2763.01000000", "109.93280000", 1749701399999, "303894.19788000", 1799, "35.42290000", "97922.23971700", "0"], [1749701400000, "2763.00000000", "2763.31000000", "2762.17000000", "2762.51000000", "81.52460000", 1749701459999, "225244.17509600", 1287, "26.12000000", "72166.11183500", "0"], [1749701460000, "2762.50000000", "2762.50000000", "2758.30000000", "2759.48000000", "329.79080000", 1749701519999, "910222.93330700", 2423, "66.94690000", "184726.13626500", "0"], [1749701520000, "2759.48000000", "2760.13000000", "2758.53000000", "2759.00000000", "208.26390000", 1749701579999, "574586.47765100", 1068, "122.16360000", "337038.28713200", "0"], [1749701580000, "2759.00000000", "2759.30000000", "2758.99000000", "2759.15000000", "66.36850000", 1749701639999, "183119.81925100", 331, "25.51070000", "70386.58652100", "0"], [1749701640000, "2759.14000000", "2759.14000000", "2755.19000000", "2756.88000000", "1253.16690000", 1749701699999, "3454270.14067600", 2576, "237.22560000", "653996.09999900", "0"], [1749701700000, "2756.87000000", "2757.99000000", "2756.62000000", "2757.98000000", "215.31080000", 1749701759999, "593634.23701000", 1657, "143.74920000", "396324.54909600", "0"], [1749701760000, "2757.99000000", "2761.20000000", "2757.84000000", "2760.71000000", "406.59270000", 1749701819999, "1122056.30469000", 1399, "309.33340000", "853671.89070600", "0"], [1749701820000, "2760.72000000", "2763.33000000", "2760.33000000", "2761.13000000", "316.92070000", 1749701879999, "875444.44200400", 1897, "190.23080000", "525441.24456600", "0"], [1749701880000, "2761.13000000", "2761.13000000", "2757.77000000", "2758.38000000", "215.23070000", 1749701939999, "593903.03982100", 1434, "64.54780000", "178099.67373200", "0"], [1749701940000, "2758.38000000", "2758.39000000", "2755.00000000", "2755.28000000", "275.26630000", 1749701999999, "758698.87591800", 2921, "110.49040000", "304496.42269000", "0"], [1749702000000, "2755.27000000", "2755.40000000", "2751.84000000", "2754.47000000", "1976.42670000", 1749702059999, "5442252.38658500", 5299, "593.99190000", "1635871.08486300", "0"], [1749702060000, "2754.47000000", "2755.50000000", "2751.89000000", "2751.89000000", "254.31260000", 1749702119999, "700399.72239600", 2613, "139.21580000", "383425.25784100", "0"], [1749702120000, "2751.89000000", "2752.63000000", "2751.27000000", "2752.00000000", "279.51220000", 1749702179999, "769204.66543100", 2341, "128.63520000", "353981.95239900", "0"], [1749702180000, "2752.01000000", "2754.51000000", "2752.00000000", "2753.29000000", "164.48180000", 1749702239999, "452926.43304700", 2244, "114.12450000", "314250.50314200", "0"], [1749702240000, "2753.28000000", "2756.79000000", "2750.90000000", "2755.60000000", "420.25810000", 1749702299999, "1157489.84669400", 3438, "242.31420000", "667373.12680600", "0"], [1749702300000, "2755.59000000", "2758.12000000", "2754.52000000", "2758.12000000", "451.44260000", 1749702359999, "1244603.92261600", 2717, "332.17950000", "915766.97103900", "0"], [1749702360000, "2758.11000000", "2760.00000000", "2758.11000000", "2758.83000000", "277.08120000", 1749702419999, "764547.72547500", 2161, "173.33460000", "478262.11879100", "0"], [1749702420000, "2758.82000000", "2760.94000000", "2758.82000000", "2759.42000000", "331.96590000", 1749702479999, "916284.95508800", 1578, "280.02670000", "772907.64411000", "0"], [1749702480000, "2759.41000000", "2760.42000000", "2759.03000000", "2760.42000000", "131.49550000", 1749702539999, "362895.74076800", 1738, "51.51040000", "142142.42096900", "0"], [1749702540000, "2760.42000000", "2760.93000000", "2758.47000000", "2758.48000000", "107.68020000", 1749702599999, "297181.52617100", 1287, "47.75410000", "131806.82114000", "0"], [1749702600000, "2758.48000000", "2761.76000000", "2758.30000000", "2761.76000000", "306.24470000", 1749702659999, "844984.76799900", 2099, "284.49740000", "784981.56602300", "0"], [1749702660000, "2761.75000000", "2761.76000000", "2759.12000000", "2759.15000000", "233.31970000", 1749702719999, "644221.26345500", 1595, "84.30920000", "232745.81282000", "0"], [1749702720000, "2759.15000000", "2760.70000000", "2759.15000000", "2759.61000000", "154.52670000", 1749702779999, "426456.26961200", 1835, "109.66070000", "302625.11207000", "0"], [1749702780000, "2759.60000000", "2760.00000000", "2754.91000000", "2754.91000000", "467.72580000", 1749702839999, "1289757.07206500", 2395, "39.01770000", "107648.06227500", "0"], [1749702840000, "2754.91000000", "2755.75000000", "2754.52000000", "2755.40000000", "264.82520000", 1749702899999, "729577.83357600", 1847, "172.90420000", "476338.59445400", "0"], [1749702900000, "2755.40000000", "2756.49000000", "2754.20000000", "2755.01000000", "315.02420000", 1749702959999, "868117.20965600", 2394, "150.70740000", "415290.83538400", "0"], [1749702960000, "2755.01000000", "2755.46000000", "2752.41000000", "2752.41000000", "289.50240000", 1749703019999, "797347.73310300", 1713, "86.27630000", "237626.78743100", "0"], [1749703020000, "2752.41000000", "2753.21000000", "2749.07000000", "2750.32000000", "945.03600000", 1749703079999, "2600133.15636600", 4139, "213.19600000", "586576.43360600", "0"], [1749703080000, "2750.33000000", "2752.22000000", "2750.00000000", "2752.21000000", "554.50230000", 1749703139999, "1525333.20487200", 2838, "289.23110000", "795626.87017200", "0"], [1749703140000, "2752.21000000", "2754.41000000", "2751.51000000", "2754.41000000", "164.83790000", 1749703199999, "453778.42580900", 1665, "120.44560000", "331601.98703000", "0"], [1749703200000, "2754.40000000", "2755.28000000", "2751.52000000", "2751.84000000", "337.18710000", 1749703259999, "928751.06648200", 1640, "255.53120000", "703894.81138200", "0"], [1749703260000, "2751.83000000", "2751.83000000", "2750.49000000", "2751.69000000", "285.35390000", 1749703319999, "785103.73714900", 1874, "74.51220000", "205006.98149400", "0"], [1749703320000, "2751.69000000", "2752.80000000", "2750.72000000", "2752.36000000", "241.62100000", 1749703379999, "664862.74154900", 1811, "91.74670000", "252475.48887800", "0"], [1749703380000, "2752.36000000", "2754.12000000", "2752.27000000", "2753.50000000", "205.63790000", 1749703439999, "566075.53288500", 1577, "152.93700000", "420967.76504000", "0"], [1749703440000, "2753.49000000", "2754.50000000", "2753.01000000", "2753.01000000", "212.58790000", 1749703499999, "585480.74322700", 1376, "47.54510000", "130928.59523800", "0"], [1749703500000, "2753.01000000", "2754.50000000", "2752.00000000", "2754.49000000", "190.50700000", 1749703559999, "524468.89212400", 1539, "135.25550000", "372354.59921400", "0"], [1749703560000, "2754.50000000", "2758.50000000", "2754.50000000", "2757.58000000", "577.12050000", 1749703619999, "1591360.80651100", 2398, "305.17910000", "841441.06930000", "0"], [1749703620000, "2757.58000000", "2758.50000000", "2757.09000000", "2758.50000000", "678.89600000", 1749703679999, "1872123.09363400", 1690, "114.94170000", "316974.76557100", "0"], [1749703680000, "2758.49000000", "2759.33000000", "2758.34000000", "2758.82000000", "109.77910000", 1749703739999, "302862.71112400", 1340, "48.94810000", "135032.62111100", "0"], [1749703740000, "2758.82000000", "2760.96000000", "2758.79000000", "2760.96000000", "184.34940000", 1749703799999, "508796.22660100", 1715, "173.46660000", "478764.42945100", "0"], [1749703800000, "2760.96000000", "2761.50000000", "2760.20000000", "2760.65000000", "212.45170000", 1749703859999, "586535.22054900", 2143, "59.45690000", "164152.50645200", "0"], [1749703860000, "2760.66000000", "2761.17000000", "2758.33000000", "2758.33000000", "236.17230000", 1749703919999, "651835.17046200", 2259, "79.42760000", "219224.10027500", "0"], [1749703920000, "2758.33000000", "2759.00000000", "2756.60000000", "2759.00000000", "158.50660000", 1749703979999, "437082.33286600", 1713, "100.50470000", "277151.44858500", "0"], [1749703980000, "2758.99000000", "2762.19000000", "2758.99000000", "2761.30000000", "147.65950000", 1749704039999, "407683.33609000", 1545, "70.49710000", "194609.65793400", "0"], [1749704040000, "2761.29000000", "2761.70000000", "2760.64000000", "2760.93000000", "181.45620000", 1749704099999, "500998.65101600", 876, "81.49160000", "224989.01644500", "0"], [1749704100000, "2760.92000000", "2761.00000000", "2759.60000000", "2759.61000000", "153.17090000", 1749704159999, "422822.17366000", 855, "77.33240000", "213482.87269400", "0"], [1749704160000, "2759.60000000", "2760.72000000", "2759.60000000", "2760.54000000", "162.47300000", 1749704219999, "448499.12976800", 556, "83.59590000", "230747.59094600", "0"], [1749704220000, "2760.53000000", "2760.72000000", "2759.72000000", "2760.71000000", "182.26720000", 1749704279999, "503078.70019000", 880, "51.93310000", "143338.55679000", "0"], [1749704280000, "2760.72000000", "2762.09000000", "2760.43000000", "2762.02000000", "441.56080000", 1749704339999, "1219180.49877700", 1124, "278.12920000", "767934.45157000", "0"], [1749704340000, "2762.02000000", "2763.00000000", "2762.02000000", "2762.50000000", "93.84040000", 1749704399999, "259238.07879700", 516, "51.51330000", "142302.94126900", "0"], [1749704400000, "2762.51000000", "2762.51000000", "2760.00000000", "2760.85000000", "156.24470000", 1749704459999, "431406.24888600", 1288, "98.25690000", "271266.84082300", "0"], [1749704460000, "2760.86000000", "2761.99000000", "2760.31000000", "2760.81000000", "200.22070000", 1749704519999, "552816.03131100", 1688, "76.29030000", "210661.47872300", "0"], [1749704520000, "2760.80000000", "2760.80000000", "2759.38000000", "2759.39000000", "173.51490000", 1749704579999, "478882.18444400", 983, "22.37800000", "61761.84148400", "0"], [1749704580000, "2759.39000000", "2759.39000000", "2755.97000000", "2755.98000000", "274.22780000", 1749704639999, "756446.92350400", 1493, "14.68690000", "40504.74179100", "0"], [1749704640000, "2755.98000000", "2756.53000000", "2754.05000000", "2754.05000000", "202.86160000", 1749704699999, "558931.68743800", 1753, "87.95690000", "242360.27726500", "0"], [1749704700000, "2754.05000000", "2757.90000000", "2753.00000000", "2757.90000000", "1339.80870000", 1749704759999, "3689770.87461700", 1941, "472.72840000", "1301807.88309600", "0"], [1749704760000, "2757.89000000", "2758.80000000", "2756.30000000", "2757.15000000", "235.88060000", 1749704819999, "650534.16677100", 1177, "171.97640000", "474282.88580500", "0"], [1749704820000, "2757.16000000", "2757.49000000", "2753.75000000", "2754.21000000", "276.61720000", 1749704879999, "762372.67130100", 1839, "83.47960000", "230051.18766500", "0"], [1749704880000, "2754.21000000", "2754.80000000", "2753.26000000", "2753.26000000", "327.10310000", 1749704939999, "900896.50386600", 1228, "183.12680000", "504380.15083100", "0"], [1749704940000, "2753.26000000", "2753.53000000", "2751.59000000", "2753.07000000", "421.51760000", 1749704999999, "1160317.58119300", 1590, "164.53530000", "452868.87186600", "0"], [1749705000000, "2753.07000000", "2754.67000000", "2752.75000000", "2753.93000000", "252.45210000", 1749705059999, "695114.40438600", 798, "178.79750000", "492268.81765500", "0"], [1749705060000, "2753.93000000", "2754.98000000", "2753.92000000", "2754.93000000", "105.77690000", 1749705119999, "291369.47305400", 470, "72.80460000", "200538.89489900", "0"], [1749705120000, "2754.93000000", "2757.00000000", "2754.93000000", "2755.78000000", "239.38030000", 1749705179999, "659734.41218900", 1057, "107.84140000", "297147.41137700", "0"], [1749705180000, "2755.77000000", "2756.49000000", "2755.70000000", "2756.07000000", "136.43070000", 1749705239999, "376010.84736900", 607, "67.04430000", "184770.81403100", "0"], [1749705240000, "2756.08000000", "2757.72000000", "2756.08000000", "2757.72000000", "98.35390000", 1749705299999, "271180.73355100", 412, "87.70600000", "241821.22705100", "0"], [1749705300000, "2757.76000000", "2758.30000000", "2757.72000000", "2758.16000000", "57.62230000", 1749705359999, "158923.16680300", 478, "30.64880000", "84529.51343300", "0"], [1749705360000, "2758.16000000", "2759.17000000", "2758.04000000", "2759.01000000", "152.56740000", 1749705419999, "420851.04276100", 712, "73.87540000", "203780.76352300", "0"], [1749705420000, "2759.01000000", "2761.71000000", "2759.01000000", "2761.71000000", "120.90070000", 1749705479999, "333723.49406800", 732, "84.31330000", "232730.66143000", "0"], [1749705480000, "2761.70000000", "2761.71000000", "2759.82000000", "2760.47000000", "139.43300000", 1749705539999, "384938.29676800", 1125, "33.15150000", "91521.62274800", "0"], [1749705540000, "2760.48000000", "2761.73000000", "2759.50000000", "2760.27000000", "130.24350000", 1749705599999, "359568.26609900", 1050, "65.49710000", "180813.90130900", "0"], [1749705600000, "2760.27000000", "2761.00000000", "2760.27000000", "2760.33000000", "116.68110000", 1749705659999, "322108.01196600", 513, "62.90120000", "173645.53549900", "0"], [1749705660000, "2760.34000000", "2762.37000000", "2760.34000000", "2762.37000000", "62.94450000", 1749705719999, "173801.01724400", 724, "50.65790000", "139879.23285100", "0"], [1749705720000, "2762.36000000", "2765.61000000", "2762.36000000", "2765.61000000", "148.89650000", 1749705779999, "411564.21592300", 1112, "119.51260000", "330341.91954500", "0"], [1749705780000, "2765.64000000", "2767.50000000", "2765.41000000", "2767.20000000", "391.20950000", 1749705839999, "1082276.41754100", 1532, "270.73510000", "749002.78093000", "0"], [1749705840000, "2767.21000000", "2767.98000000", "2766.35000000", "2766.79000000", "280.57090000", 1749705899999, "776510.08573200", 1243, "120.14390000", "332496.82375600", "0"], [1749705900000, "2766.79000000", "2767.34000000", "2766.75000000", "2767.24000000", "171.69700000", 1749705959999, "475094.64094000", 801, "90.55230000", "250555.95558900", "0"], [1749705960000, "2767.24000000", "2767.86000000", "2767.13000000", "2767.86000000", "104.62360000", 1749706019999, "289532.46927600", 526, "66.98720000", "185377.27386800", "0"], [1749706020000, "2767.85000000", "2767.88000000", "2767.16000000", "2767.63000000", "94.07120000", 1749706079999, "260338.59423800", 667, "57.80570000", "159967.21204800", "0"], [1749706080000, "2767.63000000", "2767.83000000", "2767.00000000", "2767.00000000", "54.17980000", 1749706139999, "149946.96917700", 550, "12.37930000", "34261.45903000", "0"], [1749706140000, "2767.01000000", "2767.01000000", "2765.36000000", "2766.00000000", "250.19830000", 1749706199999, "691983.09067700", 1136, "115.27370000", "318802.50158300", "0"], [1749706200000, "2766.01000000", "2766.56000000", "2765.52000000", "2765.52000000", "101.24320000", 1749706259999, "280037.06905700", 1136, "41.77900000", "115557.44724900", "0"], [1749706260000, "2765.53000000", "2767.53000000", "2764.84000000", "2767.01000000", "293.67960000", 1749706319999, "812389.08872800", 1433, "150.84060000", "417263.46781700", "0"], [1749706320000, "2767.00000000", "2767.60000000", "2765.86000000", "2767.08000000", "168.35040000", 1749706379999, "465777.90221500", 1586, "125.09010000", "346081.66042000", "0"], [1749706380000, "2767.07000000", "2768.56000000", "2765.32000000", "2766.26000000", "238.12180000", 1749706439999, "658828.77032700", 1965, "162.71390000", "450189.47057000", "0"], [1749706440000, "2766.26000000", "2766.27000000", "2763.29000000", "2764.70000000", "184.44900000", 1749706499999, "509821.12699100", 1802, "67.48860000", "186538.10580100", "0"], [1749706500000, "2764.70000000", "2766.67000000", "2764.44000000", "2766.67000000", "162.57710000", 1749706559999, "449645.46989500", 1699, "124.57060000", "344528.29532500", "0"], [1749706560000, "2766.67000000", "2770.30000000", "2766.67000000", "2768.86000000", "241.24610000", 1749706619999, "668012.56049400", 2002, "188.23930000", "521228.81735100", "0"], [1749706620000, "2768.86000000", "2768.88000000", "2767.80000000", "2768.36000000", "102.23420000", 1749706679999, "283007.17724200", 1033, "67.00420000", "185473.13859300", "0"], [1749706680000, "2768.36000000", "2768.36000000", "2767.33000000", "2767.40000000", "68.26240000", 1749706739999, "188936.80734500", 721, "24.26530000", "67155.44595800", "0"], [1749706740000, "2767.40000000", "2767.41000000", "2765.00000000", "2765.00000000", "61.56240000", 1749706799999, "170327.68277100", 1061, "11.53670000", "31918.60490900", "0"], [1749706800000, "2765.01000000", "2765.01000000", "2761.18000000", "2762.20000000", "268.19630000", 1749706859999, "740857.85988900", 2701, "93.59140000", "258476.84642500", "0"], [1749706860000, "2762.20000000", "2762.26000000", "2760.81000000", "2761.47000000", "181.94330000", 1749706919999, "502473.28815300", 1589, "60.55180000", "167203.59788100", "0"], [1749706920000, "2761.47000000", "2761.80000000", "2759.08000000", "2759.08000000", "264.31500000", 1749706979999, "729693.15471400", 1620, "37.45520000", "103399.03348400", "0"], [1749706980000, "2759.08000000", "2759.65000000", "2758.30000000", "2758.50000000", "358.05820000", 1749707039999, "987813.90240100", 1407, "271.85000000", "749959.69304300", "0"], [1749707040000, "2758.49000000", "2759.65000000", "2758.49000000", "2759.21000000", "165.75210000", 1749707099999, "457336.36121200", 936, "78.93800000", "217785.93299300", "0"], [1749707100000, "2759.21000000", "2760.00000000", "2759.21000000", "2759.53000000", "74.17480000", 1749707159999, "204705.26040800", 641, "52.55450000", "145035.97311900", "0"], [1749707160000, "2759.54000000", "2760.00000000", "2759.26000000", "2760.00000000", "114.00850000", 1749707219999, "314607.64966600", 701, "69.87350000", "192817.68502900", "0"], [1749707220000, "2760.00000000", "2760.45000000", "2759.79000000", "2759.79000000", "110.49090000", 1749707279999, "304968.44472100", 796, "72.10900000", "199027.35839900", "0"], [1749707280000, "2759.78000000", "2760.35000000", "2759.30000000", "2760.34000000", "61.31350000", 1749707339999, "169212.43070400", 854, "37.11820000", "102436.69909900", "0"], [1749707340000, "2760.35000000", "2762.37000000", "2760.34000000", "2762.37000000", "255.08960000", 1749707399999, "704383.85725300", 815, "242.66580000", "670076.56436400", "0"], [1749707400000, "2762.37000000", "2763.50000000", "2761.54000000", "2761.54000000", "177.19800000", 1749707459999, "489594.86028500", 1589, "74.80130000", "206666.88063600", "0"], [1749707460000, "2761.53000000", "2762.36000000", "2760.58000000", "2762.36000000", "76.08520000", 1749707519999, "210091.21790200", 1065, "43.18990000", "119268.59510200", "0"], [1749707520000, "2762.36000000", "2763.70000000", "2762.36000000", "2762.81000000", "110.82030000", 1749707579999, "306213.67663800", 1443, "48.45010000", "133871.01916700", "0"], [1749707580000, "2762.80000000", "2764.50000000", "2762.08000000", "2764.50000000", "94.87900000", 1749707639999, "262144.53065800", 1000, "66.17430000", "182840.63703900", "0"], [1749707640000, "2764.50000000", "2765.23000000", "2764.50000000", "2764.61000000", "148.96820000", 1749707699999, "411899.86851000", 631, "71.30180000", "197148.49069000", "0"], [1749707700000, "2764.61000000", "2764.61000000", "2763.59000000", "2764.16000000", "70.03280000", 1749707759999, "193585.10365500", 723, "15.18250000", "41966.55118300", "0"], [1749707760000, "2764.17000000", "2768.74000000", "2764.17000000", "2766.74000000", "496.16830000", 1749707819999, "1373000.71661800", 1936, "398.00240000", "1101328.31118000", "0"], [1749707820000, "2766.74000000", "2766.76000000", "2765.36000000", "2765.70000000", "208.90120000", 1749707879999, "577877.50399600", 1420, "53.90060000", "149088.73787800", "0"], [1749707880000, "2765.71000000", "2766.07000000", "2764.62000000", "2764.62000000", "78.30930000", 1749707939999, "216567.57031600", 754, "39.32630000", "108764.22456800", "0"], [1749707940000, "2764.63000000", "2765.14000000", "2764.63000000", "2764.78000000", "88.98570000", 1749707999999, "246050.24457100", 503, "15.53770000", "42960.33329800", "0"], [1749708000000, "2764.77000000", "2765.00000000", "2763.36000000", "2765.00000000", "204.89740000", 1749708059999, "566371.47159200", 1956, "98.37590000", "271929.81950500", "0"], [1749708060000, "2765.00000000", "2765.31000000", "2763.91000000", "2763.98000000", "57.20600000", 1749708119999, "158158.63806800", 806, "31.01730000", "85751.22653900", "0"], [1749708120000, "2763.99000000", "2765.92000000", "2763.98000000", "2765.49000000", "86.36550000", 1749708179999, "238819.52655400", 1368, "48.30360000", "133559.01911200", "0"], [1749708180000, "2765.50000000", "2765.85000000", "2763.64000000", "2763.64000000", "94.58790000", 1749708239999, "261532.85168500", 1072, "31.25600000", "86421.68559500", "0"], [1749708240000, "2763.64000000", "2763.64000000", "2760.26000000", "2760.26000000", "203.83270000", 1749708299999, "562859.77182200", 1954, "38.32920000", "105841.98456700", "0"], [1749708300000, "2760.26000000", "2761.38000000", "2760.25000000", "2760.27000000", "102.58910000", 1749708359999, "283235.27822000", 1727, "33.36800000", "92120.73975800", "0"], [1749708360000, "2760.26000000", "2760.26000000", "2759.29000000", "2759.63000000", "196.69940000", 1749708419999, "542836.20741600", 1010, "27.38590000", "75573.14246000", "0"], [1749708420000, "2759.64000000", "2763.55000000", "2759.64000000", "2763.54000000", "129.80410000", 1749708479999, "358430.52173300", 1769, "104.53370000", "288629.44163600", "0"], [1749708480000, "2763.54000000", "2763.85000000", "2762.40000000", "2762.41000000", "67.95570000", 1749708539999, "187765.53672700", 1453, "25.11960000", "69404.05644500", "0"], [1749708540000, "2762.41000000", "2762.41000000", "2760.74000000", "2760.75000000", "47.97990000", 1749708599999, "132497.78164400", 672, "9.25620000", "25558.46906300", "0"], [1749708600000, "2760.75000000", "2760.90000000", "2759.60000000", "2759.61000000", "189.33010000", 1749708659999, "522679.18993000", 1117, "37.07310000", "102340.53528700", "0"], [1749708660000, "2759.61000000", "2760.21000000", "2759.29000000", "2760.21000000", "98.56280000", 1749708719999, "271998.04398900", 1128, "67.64530000", "186676.39466200", "0"], [1749708720000, "2760.21000000", "2760.21000000", "2759.91000000", "2760.13000000", "69.02780000", 1749708779999, "190525.81440000", 360, "19.90020000", "54927.71387800", "0"], [1749708780000, "2760.13000000", "2760.78000000", "2759.55000000", "2760.78000000", "61.80870000", 1749708839999, "170591.35762900", 602, "30.24520000", "83478.00807900", "0"], [1749708840000, "2760.77000000", "2760.88000000", "2760.26000000", "2760.27000000", "40.33210000", 1749708899999, "111343.94652000", 415, "13.86760000", "38283.82025600", "0"], [1749708900000, "2760.26000000", "2760.98000000", "2759.56000000", "2759.56000000", "245.97710000", 1749708959999, "678992.68590900", 1317, "134.73030000", "371904.37288300", "0"], [1749708960000, "2759.55000000", "2761.58000000", "2759.29000000", "2759.77000000", "50.70950000", 1749709019999, "139989.23546300", 1153, "24.83030000", "68548.41433500", "0"], [1749709020000, "2759.76000000", "2759.76000000", "2755.16000000", "2755.16000000", "464.37840000", 1749709079999, "1280465.42546200", 2527, "89.69550000", "247323.77209800", "0"], [1749709080000, "2755.16000000", "2758.68000000", "2755.15000000", "2757.36000000", "254.85340000", 1749709139999, "702807.97139400", 1849, "189.67880000", "523073.75697200", "0"], [1749709140000, "2757.35000000", "2758.90000000", "2756.50000000", "2758.47000000", "48.89770000", 1749709199999, "134854.78058200", 1182, "28.84810000", "79555.53229700", "0"], [1749709200000, "2758.47000000", "2759.85000000", "2757.60000000", "2757.61000000", "84.44750000", 1749709259999, "233004.40028500", 1253, "49.03120000", "135287.33082600", "0"], [1749709260000, "2757.60000000", "2757.61000000", "2756.00000000", "2756.00000000", "152.78730000", 1749709319999, "421257.61645800", 1358, "60.86420000", "167826.26914100", "0"], [1749709320000, "2756.00000000", "2759.49000000", "2755.90000000", "2759.49000000", "107.71110000", 1749709379999, "296984.27862500", 1549, "69.48190000", "191583.71646900", "0"], [1749709380000, "2759.50000000", "2766.63000000", "2759.50000000", "2764.52000000", "1729.83140000", 1749709439999, "4782449.72558200", 3785, "1397.75650000", "3864759.11876900", "0"], [1749709440000, "2764.51000000", "2764.80000000", "2764.14000000", "2764.20000000", "61.00730000", 1749709499999, "168647.67938600", 1248, "43.84470000", "121201.83973000", "0"], [1749709500000, "2764.20000000", "2764.79000000", "2760.60000000", "2760.60000000", "215.30160000", 1749709559999, "594953.87105300", 2104, "112.62180000", "311212.61562700", "0"], [1749709560000, "2760.59000000", "2761.00000000", "2760.00000000", "2760.96000000", "57.04730000", 1749709619999, "157479.26136000", 1007, "49.01230000", "135297.34118800", "0"], [1749709620000, "2760.96000000", "2764.80000000", "2760.95000000", "2764.80000000", "184.00820000", 1749709679999, "508546.27073800", 1771, "107.81450000", "297907.51383100", "0"], [1749709680000, "2764.80000000", "2764.80000000", "2764.16000000", "2764.19000000", "28.28280000", 1749709739999, "78185.42337700", 360, "16.29450000", "45043.97741800", "0"], [1749709740000, "2764.18000000", "2764.18000000", "2763.10000000", "2763.32000000", "144.22750000", 1749709799999, "398533.91554600", 761, "114.30270000", "315833.67670300", "0"], [1749709800000, "2763.31000000", "2764.50000000", "2762.84000000", "2764.50000000", "143.50070000", 1749709859999, "396571.53044100", 1437, "111.93700000", "309347.59155700", "0"], [1749709860000, "2764.50000000", "2766.00000000", "2763.32000000", "2763.89000000", "91.15620000", 1749709919999, "252056.27099900", 1779, "46.02700000", "127264.47098600", "0"], [1749709920000, "2763.89000000", "2767.00000000", "2763.88000000", "2766.25000000", "142.02900000", 1749709979999, "392755.20122600", 1648, "83.60250000", "231184.78852300", "0"], [1749709980000, "2766.24000000", "2766.24000000", "2764.03000000", "2765.47000000", "275.88710000", 1749710039999, "762839.90567400", 1671, "178.12940000", "492536.84192700", "0"], [1749710040000, "2765.47000000", "2766.69000000", "2765.46000000", "2766.61000000", "174.62880000", 1749710099999, "483074.51984800", 1157, "154.24600000", "426688.05612800", "0"], [1749710100000, "2766.62000000", "2766.62000000", "2765.32000000", "2765.33000000", "188.52680000", 1749710159999, "521515.73768300", 1092, "25.96400000", "71809.40531400", "0"], [1749710160000, "2765.33000000", "2766.34000000", "2765.32000000", "2765.71000000", "178.21850000", 1749710219999, "492863.08860800", 1642, "159.35460000", "440688.87370400", "0"], [1749710220000, "2765.70000000", "2769.03000000", "2765.40000000", "2767.92000000", "658.09030000", 1749710279999, "1821610.52973800", 1649, "612.22860000", "1694679.18172300", "0"], [1749710280000, "2767.92000000", "2773.53000000", "2767.92000000", "2771.57000000", "887.16740000", 1749710339999, "2458251.89712100", 3204, "677.02870000", "1875871.94715400", "0"], [1749710340000, "2771.56000000", "2774.00000000", "2771.56000000", "2773.25000000", "243.69930000", 1749710399999, "675727.82383100", 2071, "150.54780000", "417434.61413900", "0"], [1749710400000, "2773.25000000", "2775.00000000", "2772.21000000", "2774.92000000", "769.52230000", 1749710459999, "2134465.07830200", 3453, "669.24910000", "1856394.03884900", "0"], [1749710460000, "2774.92000000", "2777.21000000", "2772.69000000", "2774.82000000", "765.54530000", 1749710519999, "2124081.32254900", 3648, "355.88380000", "987633.31346200", "0"], [1749710520000, "2774.82000000", "2775.75000000", "2773.00000000", "2773.01000000", "388.25090000", 1749710579999, "1077287.49448100", 2245, "247.26900000", "686182.76078400", "0"], [1749710580000, "2773.01000000", "2775.38000000", "2773.00000000", "2775.30000000", "188.49010000", 1749710639999, "522952.19579300", 1870, "150.46990000", "417459.17716100", "0"], [1749710640000, "2775.31000000", "2776.50000000", "2773.59000000", "2773.67000000", "523.34130000", 1749710699999, "1452224.04625900", 2630, "324.12890000", "899525.54583400", "0"], [1749710700000, "2773.66000000", "2773.66000000", "2771.89000000", "2772.89000000", "528.10080000", 1749710759999, "1464233.75860900", 2269, "380.89160000", "1056067.30143000", "0"], [1749710760000, "2772.70000000", "2772.70000000", "2770.51000000", "2771.15000000", "393.90110000", 1749710819999, "1091751.29611700", 1281, "140.56430000", "389483.89481300", "0"], [1749710820000, "2771.16000000", "2771.60000000", "2769.00000000", "2769.36000000", "345.81230000", 1749710879999, "958007.27150700", 1579, "84.76330000", "234804.19741000", "0"], [1749710880000, "2769.37000000", "2769.99000000", "2767.61000000", "2768.78000000", "729.78780000", 1749710939999, "2020561.06443400", 3737, "116.02010000", "321208.98068900", "0"], [1749710940000, "2768.78000000", "2769.35000000", "2768.10000000", "2769.35000000", "89.21410000", 1749710999999, "247001.02539700", 1167, "47.94820000", "132746.43998600", "0"], [1749711000000, "2769.35000000", "2769.38000000", "2768.41000000", "2768.41000000", "184.77380000", 1749711059999, "511625.97284500", 1555, "88.74390000", "245719.72567800", "0"], [1749711060000, "2768.40000000", "2769.01000000", "2768.35000000", "2768.48000000", "109.24220000", 1749711119999, "302447.67511300", 929, "68.90300000", "190768.43177000", "0"], [1749711120000, "2768.48000000", "2771.00000000", "2768.48000000", "2771.00000000", "284.84660000", 1749711179999, "788873.97961000", 1363, "259.32140000", "718174.06803700", "0"], [1749711180000, "2771.00000000", "2771.57000000", "2770.13000000", "2771.57000000", "274.81040000", 1749711239999, "761481.82269300", 1430, "161.74140000", "448176.93454300", "0"], [1749711240000, "2771.57000000", "2771.57000000", "2768.70000000", "2768.90000000", "391.42440000", 1749711299999, "1084202.88501100", 1718, "282.62290000", "782779.92182500", "0"], [1749711300000, "2768.91000000", "2770.14000000", "2768.90000000", "2770.13000000", "84.11560000", 1749711359999, "232969.33499300", 876, "64.54070000", "178759.52543200", "0"], [1749711360000, "2770.12000000", "2770.80000000", "2769.10000000", "2769.34000000", "78.99580000", 1749711419999, "218817.94625200", 1147, "31.24230000", "86539.63893700", "0"], [1749711420000, "2769.34000000", "2769.91000000", "2769.00000000", "2769.70000000", "98.04820000", 1749711479999, "271538.94536300", 1343, "58.32310000", "161523.16265800", "0"], [1749711480000, "2769.71000000", "2770.33000000", "2768.34000000", "2768.65000000", "217.79500000", 1749711539999, "603133.19511800", 1691, "123.24330000", "341313.81495000", "0"], [1749711540000, "2768.64000000", "2768.91000000", "2768.00000000", "2768.12000000", "71.06180000", 1749711599999, "196732.37369000", 803, "28.61030000", "79209.92138500", "0"], [1749711600000, "2768.13000000", "2768.90000000", "2767.40000000", "2767.40000000", "166.05490000", 1749711659999, "459648.74875400", 1603, "109.16820000", "302180.14094900", "0"], [1749711660000, "2767.41000000", "2770.88000000", "2767.41000000", "2769.53000000", "264.08550000", 1749711719999, "731418.62921000", 2034, "247.94380000", "686709.65107000", "0"], [1749711720000, "2769.53000000", "2769.53000000", "2767.60000000", "2768.00000000", "103.86560000", 1749711779999, "287497.63631000", 816, "56.77340000", "157138.50968200", "0"], [1749711780000, "2768.00000000", "2770.23000000", "2768.00000000", "2770.03000000", "218.56570000", 1749711839999, "605276.16937200", 2146, "170.10050000", "471061.29420300", "0"], [1749711840000, "2770.02000000", "2770.75000000", "2769.50000000", "2769.51000000", "132.39530000", 1749711899999, "366753.07473900", 1270, "64.08970000", "177541.72451500", "0"], [1749711900000, "2769.51000000", "2769.89000000", "2767.25000000", "2767.33000000", "818.23290000", 1749711959999, "2265809.55578400", 1773, "296.53400000", "821144.44939900", "0"], [1749711960000, "2767.32000000", "2767.32000000", "2765.04000000", "2765.84000000", "651.25270000", 1749712019999, "1801289.80273300", 2042, "290.69770000", "804003.41244800", "0"], [1749712020000, "2765.84000000", "2766.29000000", "2765.09000000", "2766.28000000", "156.15830000", 1749712079999, "431897.71516400", 993, "76.74440000", "212268.68560500", "0"], [1749712080000, "2766.29000000", "2769.48000000", "2766.29000000", "2769.47000000", "603.72400000", 1749712139999, "1671234.90532300", 1374, "468.41070000", "1296795.60378600", "0"], [1749712140000, "2769.47000000", "2773.83000000", "2769.47000000", "2772.11000000", "694.43220000", 1749712199999, "1925178.47258200", 3973, "421.10620000", "1167316.49145600", "0"], [1749712200000, "2772.11000000", "2773.09000000", "2771.30000000", "2771.33000000", "262.82220000", 1749712259999, "728506.39780700", 1837, "184.33560000", "510928.87436400", "0"], [1749712260000, "2771.32000000", "2772.79000000", "2771.32000000", "2771.53000000", "311.78450000", 1749712319999, "864343.28207600", 1619, "186.69500000", "517565.61028300", "0"], [1749712320000, "2771.52000000", "2772.10000000", "2770.52000000", "2771.78000000", "291.66460000", 1749712379999, "808379.36439700", 1662, "223.34520000", "619044.90305400", "0"], [1749712380000, "2771.78000000", "2771.79000000", "2770.19000000", "2770.24000000", "189.76450000", 1749712439999, "525778.35384600", 761, "37.75870000", "104612.27581700", "0"], [1749712440000, "2770.23000000", "2770.23000000", "2768.20000000", "2768.49000000", "244.78500000", 1749712499999, "677711.37804200", 1558, "64.15270000", "177617.02672200", "0"], [1749712500000, "2768.49000000", "2768.50000000", "2765.98000000", "2765.98000000", "229.47890000", 1749712559999, "635130.05106500", 2066, "115.30340000", "319187.82024300", "0"], [1749712560000, "2765.98000000", "2765.99000000", "2764.71000000", "2764.71000000", "369.14550000", 1749712619999, "1020908.30431400", 1334, "149.50190000", "413459.17913500", "0"], [1749712620000, "2764.71000000", "2766.39000000", "2764.71000000", "2766.29000000", "162.53640000", 1749712679999, "449524.76868400", 1749, "136.39810000", "377231.75495700", "0"], [1749712680000, "2766.29000000", "2770.00000000", "2766.29000000", "2770.00000000", "175.59570000", 1749712739999, "486081.04401500", 1968, "127.36960000", "352601.91640900", "0"], [1749712740000, "2770.00000000", "2770.50000000", "2767.67000000", "2767.72000000", "324.66860000", 1749712799999, "899001.74657800", 2412, "208.17170000", "576427.11727400", "0"], [1749712800000, "2767.72000000", "2769.69000000", "2766.34000000", "2766.34000000", "189.34590000", 1749712859999, "524165.76603100", 2106, "95.08180000", "263254.81360500", "0"], [1749712860000, "2766.35000000", "2768.25000000", "2766.35000000", "2766.51000000", "246.48560000", 1749712919999, "682077.80773800", 2220, "126.89100000", "351134.80106700", "0"], [1749712920000, "2766.52000000", "2767.50000000", "2764.32000000", "2766.27000000", "306.83990000", 1749712979999, "848681.40994100", 2520, "215.53510000", "596127.24710000", "0"], [1749712980000, "2766.29000000", "2767.89000000", "2764.60000000", "2767.09000000", "553.52040000", 1749713039999, "1531183.23961700", 2569, "395.26440000", "1093313.96412300", "0"], [1749713040000, "2767.09000000", "2767.09000000", "2763.31000000", "2763.51000000", "396.09300000", 1749713099999, "1095072.89870500", 1928, "49.48520000", "136816.88847400", "0"], [1749713100000, "2763.52000000", "2764.90000000", "2760.29000000", "2761.28000000", "797.34570000", 1749713159999, "2202016.07565600", 3054, "174.82360000", "482990.66258300", "0"], [1749713160000, "2761.29000000", "2761.47000000", "2759.17000000", "2760.50000000", "320.79810000", 1749713219999, "885432.78841400", 2537, "171.52140000", "473381.70050400", "0"], [1749713220000, "2760.50000000", "2760.50000000", "2758.95000000", "2759.16000000", "155.73700000", 1749713279999, "429738.93987000", 1211, "40.32330000", "111274.11937300", "0"], [1749713280000, "2759.15000000", "2759.35000000", "2758.70000000", "2758.89000000", "231.00990000", 1749713339999, "637375.43033500", 1173, "149.29010000", "411906.53078700", "0"], [1749713340000, "2758.90000000", "2758.90000000", "2757.40000000", "2758.36000000", "135.11880000", 1749713399999, "372669.24629200", 1504, "62.30450000", "171827.49811200", "0"], [1749713400000, "2758.37000000", "2759.62000000", "2757.81000000", "2759.41000000", "477.24530000", 1749713459999, "1316532.51828200", 2183, "319.94900000", "882563.58188400", "0"], [1749713460000, "2759.41000000", "2760.20000000", "2757.00000000", "2757.99000000", "372.76240000", 1749713519999, "1028217.74742100", 2437, "139.39780000", "384486.08471500", "0"], [1749713520000, "2758.00000000", "2759.78000000", "2757.35000000", "2757.35000000", "506.23820000", 1749713579999, "1396537.86700400", 2621, "335.85450000", "926566.31516000", "0"], [1749713580000, "2757.35000000", "2758.22000000", "2755.51000000", "2758.21000000", "283.41270000", 1749713639999, "781262.66207200", 2806, "132.26650000", "364636.90766700", "0"], [1749713640000, "2758.21000000", "2760.73000000", "2757.50000000", "2760.24000000", "243.13480000", 1749713699999, "670862.22232500", 2223, "209.37250000", "577717.19201700", "0"], [1749713700000, "2760.24000000", "2760.37000000", "2758.00000000", "2759.00000000", "407.12070000", 1749713759999, "1123317.30061300", 2565, "155.04770000", "427871.90277000", "0"], [1749713760000, "2759.00000000", "2759.00000000", "2754.85000000", "2755.11000000", "1587.70780000", 1749713819999, "4375668.68478900", 2617, "255.85650000", "705107.53908800", "0"], [1749713820000, "2755.11000000", "2755.65000000", "2752.89000000", "2753.83000000", "779.01470000", 1749713879999, "2145590.70140100", 3865, "437.97580000", "1206333.60591200", "0"], [1749713880000, "2753.84000000", "2754.00000000", "2751.26000000", "2751.61000000", "1153.51760000", 1749713939999, "3175505.68814000", 4992, "581.57410000", "1601051.23477900", "0"], [1749713940000, "2751.61000000", "2751.72000000", "2748.19000000", "2750.96000000", "1967.99180000", 1749713999999, "5412296.45981500", 5868, "594.88310000", "1635905.40782000", "0"], [1749714000000, "2750.97000000", "2751.53000000", "2733.68000000", "2739.49000000", "6926.72490000", 1749714059999, "18967780.28782700", 15908, "2971.29500000", "8132939.96640200", "0"], [1749714060000, "2739.50000000", "2740.81000000", "2735.49000000", "2739.19000000", "2377.87670000", 1749714119999, "6511269.80974200", 10084, "696.69230000", "1908050.30268100", "0"], [1749714120000, "2739.20000000", "2744.82000000", "2739.00000000", "2744.27000000", "1345.54090000", 1749714179999, "3689871.72292700", 4972, "819.94680000", "2248934.59884800", "0"], [1749714180000, "2744.28000000", "2745.28000000", "2743.90000000", "2745.27000000", "679.02850000", 1749714239999, "1863583.63735200", 2792, "455.65900000", "1250555.04327600", "0"], [1749714240000, "2745.28000000", "2746.51000000", "2745.28000000", "2745.83000000", "575.46290000", 1749714299999, "1580185.53368200", 2296, "408.53260000", "1121787.17458200", "0"], [1749714300000, "2745.83000000", "2748.15000000", "2742.90000000", "2746.91000000", "1482.92620000", 1749714359999, "4072047.10267100", 4764, "946.38650000", "2598622.37713300", "0"], [1749714360000, "2746.92000000", "2746.92000000", "2743.01000000", "2743.51000000", "365.50960000", 1749714419999, "1003040.70471700", 3117, "223.48540000", "613283.69963800", "0"], [1749714420000, "2743.52000000", "2749.87000000", "2743.51000000", "2749.57000000", "498.61230000", 1749714479999, "1370248.43332800", 3794, "385.38760000", "1059002.30370900", "0"], [1749714480000, "2749.58000000", "2752.01000000", "2748.88000000", "2750.04000000", "858.83950000", 1749714539999, "2362490.28408300", 3587, "660.45750000", "1816805.06646100", "0"], [1749714540000, "2750.05000000", "2750.97000000", "2748.01000000", "2748.01000000", "335.62510000", 1749714599999, "922952.96379500", 1621, "95.70540000", "263197.14022800", "0"], [1749714600000, "2748.02000000", "2748.02000000", "2746.01000000", "2746.01000000", "455.48260000", 1749714659999, "1251319.19676200", 2885, "231.83390000", "636884.16996800", "0"], [1749714660000, "2746.01000000", "2749.20000000", "2745.89000000", "2748.63000000", "346.81290000", 1749714719999, "952885.92375100", 2496, "265.70870000", "730065.34389100", "0"], [1749714720000, "2748.63000000", "2750.60000000", "2747.87000000", "2750.03000000", "555.63560000", 1749714779999, "1527569.03058000", 2929, "412.26890000", "1133367.15179900", "0"], [1749714780000, "2750.04000000", "2750.04000000", "2747.50000000", "2747.50000000", "183.79710000", 1749714839999, "505254.29315600", 1617, "93.15120000", "256085.06702100", "0"], [1749714840000, "2747.51000000", "2747.68000000", "2740.10000000", "2740.97000000", "830.16630000", 1749714899999, "2277072.95858100", 3572, "165.63070000", "454125.78288600", "0"], [1749714900000, "2740.97000000", "2744.77000000", "2739.62000000", "2744.76000000", "486.70320000", 1749714959999, "1334678.58364400", 2981, "307.33970000", "842923.69599900", "0"], [1749714960000, "2744.77000000", "2746.82000000", "2744.21000000", "2746.69000000", "158.87640000", 1749715019999, "436160.12598500", 1310, "115.71050000", "317633.98763100", "0"], [1749715020000, "2746.70000000", "2748.50000000", "2744.62000000", "2744.62000000", "328.63120000", 1749715079999, "902546.47043000", 2140, "65.31350000", "179426.34771800", "0"], [1749715080000, "2744.63000000", "2744.80000000", "2742.09000000", "2742.72000000", "514.96190000", 1749715139999, "1412532.39085500", 2461, "315.27690000", "864686.90161200", "0"], [1749715140000, "2742.73000000", "2744.00000000", "2740.92000000", "2741.00000000", "1007.21900000", 1749715199999, "2762697.40775000", 3399, "339.60200000", "931470.74288600", "0"], [1749715200000, "2740.99000000", "2743.18000000", "2740.12000000", "2742.23000000", "651.93330000", 1749715259999, "1787136.21543900", 3597, "314.98310000", "863436.70423300", "0"], [1749715260000, "2742.24000000", "2744.94000000", "2739.25000000", "2739.62000000", "844.23550000", 1749715319999, "2314297.40396300", 4142, "208.32270000", "571329.84489100", "0"], [1749715320000, "2739.60000000", "2741.00000000", "2738.50000000", "2739.21000000", "643.90780000", 1749715379999, "1764006.36184400", 3553, "330.75530000", "906093.22349400", "0"], [1749715380000, "2739.21000000", "2741.50000000", "2738.71000000", "2741.37000000", "611.62060000", 1749715439999, "1675931.36456700", 1922, "450.42160000", "1234223.72324900", "0"], [1749715440000, "2741.37000000", "2741.81000000", "2738.37000000", "2738.37000000", "355.71590000", 1749715499999, "974513.23133100", 1948, "96.94390000", "265635.70315900", "0"], [1749715500000, "2738.90000000", "2738.91000000", "2732.46000000", "2733.41000000", "1756.20260000", 1749715559999, "4803830.01681900", 5555, "393.96060000", "1077388.00134000", "0"], [1749715560000, "2733.41000000", "2735.44000000", "2732.99000000", "2733.80000000", "901.53750000", 1749715619999, "2464956.87762800", 3484, "386.33050000", "1056269.25214200", "0"], [1749715620000, "2733.81000000", "2737.23000000", "2733.50000000", "2736.99000000", "632.90610000", 1749715679999, "1731812.76018900", 2620, "389.38070000", "1065458.80867100", "0"], [1749715680000, "2737.00000000", "2738.04000000", "2736.15000000", "2737.09000000", "400.30130000", 1749715739999, "1095707.85870300", 2880, "179.44600000", "491145.63760500", "0"], [1749715740000, "2737.09000000", "2739.50000000", "2736.72000000", "2738.59000000", "671.66970000", 1749715799999, "1839147.98136400", 3310, "286.16290000", "783573.73691200", "0"], [1749715800000, "2738.60000000", "2745.44000000", "2738.59000000", "2743.61000000", "1398.16540000", 1749715859999, "3835259.21778300", 4106, "848.73540000", "2328005.27801500", "0"], [1749715860000, "2743.60000000", "2745.89000000", "2742.95000000", "2745.89000000", "384.10730000", 1749715919999, "1054185.55207300", 3357, "195.83100000", "537491.62379000", "0"], [1749715920000, "2745.89000000", "2748.00000000", "2745.40000000", "2747.79000000", "996.13320000", 1749715979999, "2735685.82822700", 2472, "401.11390000", "1101473.82708900", "0"], [1749715980000, "2747.80000000", "2750.30000000", "2747.70000000", "2749.55000000", "539.34890000", 1749716039999, "1482586.20870200", 2751, "323.85170000", "890163.55185700", "0"], [1749716040000, "2749.56000000", "2749.60000000", "2748.68000000", "2749.07000000", "134.40920000", 1749716099999, "369513.13311900", 1773, "49.24590000", "135377.63631700", "0"], [1749716100000, "2749.07000000", "2749.08000000", "2745.60000000", "2747.89000000", "220.73870000", 1749716159999, "606463.91540200", 3821, "87.71310000", "240987.03359800", "0"], [1749716160000, "2747.90000000", "2751.90000000", "2747.88000000", "2747.88000000", "523.91770000", 1749716219999, "1440749.19162900", 4342, "202.98110000", "558187.58805900", "0"], [1749716220000, "2747.89000000", "2751.09000000", "2746.55000000", "2748.76000000", "355.20570000", 1749716279999, "976228.24197700", 3519, "140.49950000", "386159.55120100", "0"], [1749716280000, "2748.75000000", "2751.74000000", "2747.16000000", "2747.39000000", "325.57060000", 1749716339999, "895180.16834000", 3367, "216.61380000", "595647.74595700", "0"], [1749716340000, "2747.40000000", "2750.42000000", "2747.40000000", "2750.41000000", "229.80680000", 1749716399999, "631723.14920000", 3507, "173.12490000", "475915.83129100", "0"], [1749716400000, "2750.42000000", "2751.12000000", "2748.75000000", "2751.02000000", "436.30180000", 1749716459999, "1199852.67169100", 3426, "139.67830000", "384158.37540300", "0"], [1749716460000, "2751.03000000", "2753.97000000", "2751.02000000", "2753.54000000", "227.59620000", 1749716519999, "626518.36809200", 2677, "191.59440000", "527405.34538900", "0"], [1749716520000, "2753.54000000", "2755.80000000", "2753.30000000", "2753.37000000", "284.41560000", 1749716579999, "783433.48059400", 2638, "183.89340000", "506598.54933900", "0"], [1749716580000, "2753.38000000", "2754.88000000", "2753.05000000", "2754.60000000", "172.44220000", 1749716639999, "474898.30481700", 1804, "122.61880000", "337681.81103300", "0"], [1749716640000, "2754.59000000", "2754.86000000", "2753.38000000", "2754.78000000", "711.03790000", 1749716699999, "1958438.06034700", 2669, "570.98600000", "1572673.24945000", "0"], [1749716700000, "2754.78000000", "2755.00000000", "2753.10000000", "2753.19000000", "229.52410000", 1749716759999, "632176.92776300", 1534, "139.48900000", "384204.34433800", "0"], [1749716760000, "2753.20000000", "2756.45000000", "2753.16000000", "2756.02000000", "378.74270000", 1749716819999, "1043542.36274700", 2584, "176.47540000", "486278.74271100", "0"], [1749716820000, "2756.01000000", "2756.14000000", "2753.11000000", "2753.11000000", "152.45880000", 1749716879999, "420030.66259900", 2096, "58.01330000", "159828.79577100", "0"], [1749716880000, "2753.11000000", "2755.10000000", "2752.73000000", "2755.09000000", "160.03370000", 1749716939999, "440798.87092600", 1410, "101.28560000", "278972.19990800", "0"], [1749716940000, "2755.10000000", "2755.90000000", "2754.11000000", "2754.11000000", "153.36950000", 1749716999999, "422482.46604500", 1028, "71.93030000", "198135.76952100", "0"], [1749717000000, "2754.12000000", "2755.40000000", "2751.68000000", "2754.44000000", "341.42320000", 1749717059999, "940018.53230900", 2195, "153.58710000", "422898.54740700", "0"], [1749717060000, "2754.45000000", "2755.89000000", "2753.80000000", "2754.23000000", "163.14530000", 1749717119999, "449383.30933400", 2235, "93.03860000", "256260.65950300", "0"], [1749717120000, "2754.22000000", "2755.46000000", "2752.30000000", "2755.19000000", "300.03260000", 1749717179999, "826298.02493500", 3085, "93.10870000", "256435.46221400", "0"], [1749717180000, "2755.19000000", "2755.40000000", "2753.56000000", "2755.40000000", "59.58830000", 1749717239999, "164146.61551600", 1473, "36.19020000", "99690.13392400", "0"], [1749717240000, "2755.40000000", "2756.70000000", "2751.71000000", "2751.71000000", "350.51870000", 1749717299999, "965633.03028100", 2795, "133.15780000", "366819.87779600", "0"], [1749717300000, "2751.71000000", "2751.71000000", "2749.77000000", "2750.99000000", "209.29930000", 1749717359999, "575746.54849600", 2169, "108.24200000", "297777.09047800", "0"], [1749717360000, "2751.00000000", "2751.30000000", "2748.00000000", "2749.40000000", "106.47490000", 1749717419999, "292788.69270300", 1907, "52.65380000", "144773.95103000", "0"], [1749717420000, "2749.39000000", "2751.49000000", "2748.50000000", "2751.49000000", "972.81890000", 1749717479999, "2674677.01952300", 2247, "741.21220000", "2037874.00814700", "0"], [1749717480000, "2751.49000000", "2751.70000000", "2749.20000000", "2750.49000000", "121.93920000", 1749717539999, "335367.74628400", 2436, "73.90610000", "203254.97494000", "0"], [1749717540000, "2750.49000000", "2751.00000000", "2749.34000000", "2749.34000000", "60.38970000", 1749717599999, "166106.32768700", 1552, "28.55860000", "78552.20811400", "0"], [1749717600000, "2749.34000000", "2752.70000000", "2747.70000000", "2752.65000000", "189.13620000", 1749717659999, "520007.47099400", 2250, "104.34250000", "286965.06791000", "0"], [1749717660000, "2752.70000000", "2753.78000000", "2751.00000000", "2751.86000000", "225.83370000", 1749717719999, "621693.87525200", 2649, "169.83630000", "467553.14774800", "0"], [1749717720000, "2751.86000000", "2753.30000000", "2751.06000000", "2752.49000000", "133.55320000", 1749717779999, "367555.20943900", 1901, "102.44280000", "281940.96613600", "0"], [1749717780000, "2752.50000000", "2754.30000000", "2752.49000000", "2754.29000000", "126.29080000", 1749717839999, "347716.15215300", 1161, "44.47310000", "122447.77360500", "0"], [1749717840000, "2754.30000000", "2755.40000000", "2753.61000000", "2754.15000000", "129.80760000", 1749717899999, "357549.52333000", 1297, "108.09070000", "297734.04846000", "0"], [1749717900000, "2754.15000000", "2754.15000000", "2751.00000000", "2751.20000000", "80.35610000", 1749717959999, "221196.27944400", 1876, "25.12750000", "69169.09988400", "0"], [1749717960000, "2751.20000000", "2752.40000000", "2750.90000000", "2752.39000000", "102.61520000", 1749718019999, "282354.05491100", 1416, "78.03340000", "214713.07322700", "0"], [1749718020000, "2752.40000000", "2756.95000000", "2752.39000000", "2756.44000000", "265.42180000", 1749718079999, "731237.56584300", 2382, "225.77210000", "621999.97267300", "0"], [1749718080000, "2756.45000000", "2759.30000000", "2755.00000000", "2758.73000000", "550.96830000", 1749718139999, "1519199.26510700", 2354, "427.73570000", "1179601.59173900", "0"], [1749718140000, "2758.74000000", "2759.90000000", "2757.11000000", "2757.11000000", "466.73500000", 1749718199999, "1287843.39870100", 2248, "211.76280000", "584309.62717700", "0"], [1749718200000, "2757.11000000", "2760.00000000", "2756.60000000", "2759.53000000", "196.29500000", 1749718259999, "541359.32967800", 1902, "170.47050000", "470120.68160100", "0"], [1749718260000, "2759.52000000", "2760.00000000", "2758.09000000", "2760.00000000", "71.10490000", 1749718319999, "196178.86033400", 1461, "50.37980000", "138997.03540200", "0"], [1749718320000, "2759.99000000", "2760.56000000", "2759.45000000", "2759.85000000", "160.67070000", 1749718379999, "443453.13553300", 1646, "99.10020000", "273519.12625400", "0"], [1749718380000, "2759.86000000", "2760.00000000", "2759.00000000", "2759.99000000", "101.30950000", 1749718439999, "279562.03746100", 963, "66.59160000", "183752.03498000", "0"], [1749718440000, "2760.00000000", "2760.89000000", "2759.30000000", "2759.47000000", "213.05700000", 1749718499999, "588055.57029400", 1710, "131.88030000", "364006.47923800", "0"], [1749718500000, "2759.47000000", "2760.82000000", "2759.47000000", "2760.82000000", "115.58780000", 1749718559999, "319026.65929300", 977, "82.46300000", "227593.26380000", "0"], [1749718560000, "2760.82000000", "2760.82000000", "2758.10000000", "2758.49000000", "77.58570000", 1749718619999, "214084.85604900", 1318, "23.14750000", "63868.38590700", "0"], [1749718620000, "2758.50000000", "2758.60000000", "2757.30000000", "2757.31000000", "123.42780000", 1749718679999, "340406.05612900", 944, "47.40790000", "130762.13500300", "0"], [1749718680000, "2757.30000000", "2758.08000000", "2756.65000000", "2757.22000000", "351.47770000", 1749718739999, "969243.62741100", 1244, "234.09930000", "645557.52326800", "0"], [1749718740000, "2757.23000000", "2757.99000000", "2757.00000000", "2757.32000000", "120.39130000", 1749718799999, "331967.71816200", 697, "85.26490000", "235104.60787500", "0"], [1749718800000, "2757.32000000", "2757.45000000", "2756.49000000", "2757.45000000", "68.91220000", 1749718859999, "189987.09953100", 858, "50.27650000", "138608.89642900", "0"], [1749718860000, "2757.45000000", "2758.14000000", "2756.41000000", "2757.23000000", "104.49660000", 1749718919999, "288119.40265600", 1339, "75.66080000", "208605.80184000", "0"], [1749718920000, "2757.24000000", "2760.83000000", "2756.80000000", "2760.83000000", "215.34870000", 1749718979999, "594216.45177200", 1844, "153.04390000", "422309.80976700", "0"], [1749718980000, "2760.83000000", "2762.11000000", "2759.10000000", "2761.27000000", "551.05860000", 1749719039999, "1521599.91603000", 3800, "310.73190000", "857965.50992300", "0"], [1749719040000, "2761.27000000", "2761.27000000", "2756.80000000", "2756.81000000", "270.79710000", 1749719099999, "747425.72853200", 2729, "152.38250000", "420620.45946900", "0"], [1749719100000, "2756.81000000", "2758.47000000", "2755.91000000", "2756.60000000", "232.47820000", 1749719159999, "641035.67282800", 2322, "157.48060000", "434221.85863700", "0"], [1749719160000, "2756.61000000", "2758.20000000", "2755.92000000", "2755.92000000", "145.15640000", 1749719219999, "400249.65898400", 1731, "92.55770000", "255218.62086500", "0"], [1749719220000, "2755.93000000", "2756.67000000", "2754.69000000", "2754.70000000", "107.59210000", 1749719279999, "296481.54003400", 1601, "39.55310000", "109001.43758600", "0"], [1749719280000, "2754.70000000", "2754.70000000", "2754.18000000", "2754.19000000", "124.93280000", 1749719339999, "344098.17512400", 519, "84.83360000", "233649.45998100", "0"], [1749719340000, "2754.19000000", "2756.29000000", "2754.18000000", "2756.29000000", "163.16640000", 1749719399999, "449559.47102100", 1878, "123.05470000", "339030.19231200", "0"], [1749719400000, "2756.29000000", "2757.20000000", "2755.71000000", "2756.60000000", "139.23940000", 1749719459999, "383814.20338700", 1434, "60.30830000", "166228.74659000", "0"], [1749719460000, "2756.60000000", "2757.15000000", "2755.30000000", "2755.95000000", "123.44230000", 1749719519999, "340211.26701000", 1882, "86.29790000", "237824.48991300", "0"], [1749719520000, "2755.95000000", "2757.16000000", "2755.95000000", "2757.16000000", "125.12150000", 1749719579999, "344861.20944300", 1391, "70.02580000", "193002.38473400", "0"], [1749719580000, "2757.17000000", "2757.25000000", "2756.00000000", "2756.00000000", "59.99220000", 1749719639999, "165384.84089900", 1060, "42.56940000", "117355.81198800", "0"], [1749719640000, "2756.00000000", "2756.00000000", "2753.30000000", "2753.30000000", "130.87110000", 1749719699999, "360450.22549400", 1325, "50.21840000", "138287.10666100", "0"], [1749719700000, "2753.30000000", "2754.90000000", "2752.10000000", "2754.89000000", "339.02870000", 1749719759999, "933535.49757300", 2146, "283.55170000", "780769.12562400", "0"], [1749719760000, "2754.90000000", "2756.39000000", "2753.49000000", "2753.50000000", "132.56110000", 1749719819999, "365226.71251200", 1467, "39.32930000", "108376.94016800", "0"], [1749719820000, "2753.50000000", "2753.50000000", "2752.00000000", "2752.31000000", "555.40060000", 1749719879999, "1528836.16263100", 1971, "95.63490000", "263222.62362900", "0"], [1749719880000, "2752.31000000", "2753.16000000", "2751.50000000", "2751.95000000", "522.48500000", 1749719939999, "1438234.13654200", 1937, "466.46220000", "1284008.20720600", "0"], [1749719940000, "2751.95000000", "2752.80000000", "2751.94000000", "2752.80000000", "397.44560000", 1749719999999, "1093892.91326400", 1577, "302.80500000", "833411.17783600", "0"], [1749720000000, "2752.79000000", "2754.59000000", "2752.79000000", "2753.30000000", "87.07510000", 1749720059999, "239794.60456900", 978, "29.37890000", "80898.48482000", "0"], [1749720060000, "2753.30000000", "2753.99000000", "2750.04000000", "2750.80000000", "337.06850000", 1749720119999, "927571.61782600", 1675, "98.41660000", "270826.25493500", "0"], [1749720120000, "2750.80000000", "2751.56000000", "2750.46000000", "2751.56000000", "176.32320000", 1749720179999, "485069.63639700", 1160, "140.99190000", "387877.66291100", "0"], [1749720180000, "2751.56000000", "2752.00000000", "2750.93000000", "2751.50000000", "88.26060000", 1749720239999, "242830.31192800", 990, "71.20910000", "195916.09466900", "0"], [1749720240000, "2751.50000000", "2751.51000000", "2750.60000000", "2750.66000000", "37.25050000", 1749720299999, "102471.96567400", 617, "15.19540000", "41801.90661200", "0"], [1749720300000, "2750.66000000", "2750.71000000", "2748.93000000", "2750.59000000", "363.54840000", 1749720359999, "999688.85423000", 1630, "223.11700000", "613517.35165200", "0"], [1749720360000, "2750.58000000", "2756.50000000", "2750.21000000", "2756.50000000", "200.01520000", 1749720419999, "550847.37662600", 2210, "184.68250000", "508635.78658400", "0"], [1749720420000, "2756.50000000", "2757.91000000", "2755.41000000", "2755.94000000", "207.68190000", 1749720479999, "572523.38125900", 1805, "87.85920000", "242198.34789700", "0"], [1749720480000, "2755.94000000", "2756.05000000", "2754.10000000", "2754.38000000", "87.85030000", 1749720539999, "242024.95855500", 1345, "40.27480000", "110946.09584300", "0"], [1749720540000, "2754.38000000", "2755.38000000", "2753.40000000", "2755.07000000", "350.19390000", 1749720599999, "964683.27952600", 1407, "295.44400000", "813858.76343200", "0"], [1749720600000, "2755.07000000", "2758.49000000", "2755.07000000", "2757.17000000", "334.12530000", 1749720659999, "921216.35842900", 2292, "291.31400000", "803167.90420500", "0"], [1749720660000, "2757.17000000", "2757.70000000", "2756.24000000", "2757.38000000", "128.78830000", 1749720719999, "355074.47973700", 1092, "101.31730000", "279346.48179600", "0"], [1749720720000, "2757.37000000", "2757.43000000", "2756.61000000", "2756.61000000", "54.92560000", 1749720779999, "151433.26478200", 987, "26.15000000", "72096.77789400", "0"], [1749720780000, "2756.61000000", "2756.94000000", "2755.60000000", "2755.82000000", "103.26840000", 1749720839999, "284646.38681400", 1128, "78.11010000", "215297.13542900", "0"], [1749720840000, "2755.81000000", "2756.44000000", "2755.30000000", "2756.07000000", "333.66300000", 1749720899999, "919506.10598600", 1240, "279.14430000", "769263.03398100", "0"], [1749720900000, "2756.07000000", "2760.64000000", "2756.06000000", "2759.59000000", "247.92950000", 1749720959999, "684054.06653300", 2166, "198.88990000", "548714.03265000", "0"], [1749720960000, "2759.58000000", "2760.20000000", "2759.12000000", "2760.20000000", "333.78370000", 1749721019999, "921158.14701900", 1038, "156.75070000", "432589.79848000", "0"], [1749721020000, "2760.19000000", "2761.65000000", "2759.61000000", "2760.02000000", "628.12130000", 1749721079999, "1733924.79760200", 1823, "328.50420000", "906856.53794600", "0"], [1749721080000, "2760.02000000", "2760.02000000", "2757.40000000", "2758.47000000", "324.37440000", 1749721139999, "894834.77612800", 1702, "75.90240000", "209378.52115200", "0"], [1749721140000, "2758.47000000", "2758.71000000", "2757.70000000", "2758.01000000", "276.99660000", 1749721199999, "763973.51118500", 990, "119.39260000", "329280.06124500", "0"], [1749721200000, "2758.01000000", "2758.02000000", "2757.47000000", "2757.61000000", "492.39590000", 1749721259999, "1357871.51415600", 878, "305.96770000", "843753.35041800", "0"], [1749721260000, "2757.61000000", "2758.00000000", "2757.50000000", "2757.99000000", "161.23400000", 1749721319999, "444639.60628800", 609, "143.80350000", "396572.21118800", "0"], [1749721320000, "2757.99000000", "2757.99000000", "2757.50000000", "2757.60000000", "82.15140000", 1749721379999, "226542.23740200", 621, "54.44950000", "150149.89356800", "0"], [1749721380000, "2757.60000000", "2757.61000000", "2756.50000000", "2756.50000000", "555.96030000", 1749721439999, "1532815.31763700", 700, "10.20630000", "28136.84163200", "0"], [1749721440000, "2756.51000000", "2756.51000000", "2755.65000000", "2756.01000000", "301.15150000", 1749721499999, "830015.90845800", 765, "213.05140000", "587200.71345200", "0"], [1749721500000, "2756.01000000", "2757.28000000", "2755.65000000", "2756.99000000", "137.43110000", 1749721559999, "378799.67964400", 1269, "120.37030000", "331769.20806100", "0"], [1749721560000, "2756.99000000", "2756.99000000", "2754.70000000", "2754.70000000", "167.40880000", 1749721619999, "461254.93228900", 972, "69.32390000", "190976.55314800", "0"], [1749721620000, "2754.71000000", "2754.71000000", "2753.30000000", "2753.30000000", "99.62860000", 1749721679999, "274379.27952100", 536, "5.16470000", "14223.97669100", "0"], [1749721680000, "2753.30000000", "2753.72000000", "2752.92000000", "2753.01000000", "162.38620000", 1749721739999, "447088.52878300", 1045, "108.75630000", "299429.90070000", "0"], [1749721740000, "2753.00000000", "2753.90000000", "2752.92000000", "2753.89000000", "135.42800000", 1749721799999, "372895.82895100", 782, "91.26840000", "251314.81118500", "0"], [1749721800000, "2753.90000000", "2753.90000000", "2752.99000000", "2753.19000000", "123.06490000", 1749721859999, "338826.30260600", 722, "65.75850000", "181045.27740100", "0"], [1749721860000, "2753.19000000", "2753.20000000", "2752.71000000", "2753.10000000", "330.69720000", 1749721919999, "910431.17382000", 1013, "158.85800000", "437346.97585400", "0"], [1749721920000, "2753.10000000", "2753.10000000", "2752.51000000", "2752.89000000", "188.61880000", 1749721979999, "519212.66318800", 940, "152.91650000", "420932.42745400", "0"], [1749721980000, "2752.89000000", "2754.20000000", "2752.49000000", "2754.19000000", "464.31680000", 1749722039999, "1278256.72019100", 1189, "417.67770000", "1149876.12809300", "0"], [1749722040000, "2754.20000000", "2754.79000000", "2752.66000000", "2752.96000000", "239.43630000", 1749722099999, "659319.40490500", 1273, "82.39530000", "226871.09537500", "0"], [1749722100000, "2752.96000000", "2754.29000000", "2752.96000000", "2754.00000000", "112.51630000", 1749722159999, "309827.73683600", 687, "77.78140000", "214171.20928400", "0"], [1749722160000, "2753.99000000", "2754.14000000", "2752.80000000", "2753.81000000", "347.72510000", 1749722219999, "957341.45018800", 1007, "281.07540000", "773817.91111900", "0"], [1749722220000, "2753.82000000", "2754.56000000", "2753.73000000", "2753.73000000", "50.70600000", 1749722279999, "139641.42817400", 856, "30.58080000", "84217.13692200", "0"], [1749722280000, "2753.73000000", "2753.74000000", "2752.52000000", "2752.60000000", "58.24410000", 1749722339999, "160352.64327600", 823, "13.24710000", "36465.95274800", "0"], [1749722340000, "2752.60000000", "2752.61000000", "2752.60000000", "2752.60000000", "30.65880000", 1749722399999, "84391.50100800", 156, "8.81280000", "24258.20140800", "0"], [1749722400000, "2752.60000000", "2752.60000000", "2751.40000000", "2751.95000000", "155.37190000", 1749722459999, "427581.85744800", 1346, "101.66450000", "279768.79784700", "0"], [1749722460000, "2751.95000000", "2752.88000000", "2751.63000000", "2752.88000000", "121.48880000", 1749722519999, "334374.20689700", 947, "106.93410000", "294317.05575700", "0"], [1749722520000, "2752.87000000", "2753.56000000", "2751.49000000", "2751.50000000", "179.38540000", 1749722579999, "493761.91404300", 1200, "91.10880000", "250760.21159500", "0"], [1749722580000, "2751.50000000", "2751.97000000", "2750.50000000", "2750.63000000", "118.11510000", 1749722639999, "324964.92681700", 1323, "43.12050000", "118640.06097000", "0"], [1749722640000, "2750.62000000", "2750.62000000", "2746.19000000", "2746.70000000", "606.98190000", 1749722699999, "1668325.51415600", 3460, "143.85620000", "395282.68985400", "0"], [1749722700000, "2746.70000000", "2748.50000000", "2746.40000000", "2748.50000000", "306.99310000", 1749722759999, "843544.08882200", 1862, "244.60680000", "672123.19703800", "0"], [1749722760000, "2748.50000000", "2748.50000000", "2746.90000000", "2747.88000000", "166.45350000", 1749722819999, "457357.90250000", 1577, "95.93470000", "263583.11157900", "0"], [1749722820000, "2747.87000000", "2748.81000000", "2746.70000000", "2748.81000000", "170.05600000", 1749722879999, "467171.37335300", 1671, "99.39130000", "273042.57359400", "0"], [1749722880000, "2748.81000000", "2749.00000000", "2747.22000000", "2747.50000000", "103.40130000", 1749722939999, "284148.65348400", 2241, "33.21690000", "91273.44567600", "0"], [1749722940000, "2747.49000000", "2748.90000000", "2747.17000000", "2748.90000000", "323.89050000", 1749722999999, "889983.03520400", 1931, "231.23070000", "635338.78596600", "0"], [1749723000000, "2748.90000000", "2750.00000000", "2748.31000000", "2749.00000000", "115.69710000", 1749723059999, "318061.79257400", 1487, "61.40940000", "168818.01352500", "0"], [1749723060000, "2749.00000000", "2749.79000000", "2747.30000000", "2747.30000000", "173.16890000", 1749723119999, "476055.97073900", 1737, "24.88640000", "68411.83286500", "0"], [1749723120000, "2747.30000000", "2747.70000000", "2743.65000000", "2747.02000000", "573.32910000", 1749723179999, "1574166.77117500", 4150, "206.76430000", "567769.27612300", "0"], [1749723180000, "2747.01000000", "2747.01000000", "2744.00000000", "2744.02000000", "196.67000000", 1749723239999, "539831.58821400", 1925, "71.19200000", "195414.61271200", "0"], [1749723240000, "2744.02000000", "2747.00000000", "2744.02000000", "2745.11000000", "226.51120000", 1749723299999, "621947.31285300", 1476, "156.49470000", "429679.31669800", "0"], [1749723300000, "2745.11000000", "2747.45000000", "2745.10000000", "2745.10000000", "257.60810000", 1749723359999, "707428.84517600", 2908, "116.99770000", "321256.12367300", "0"], [1749723360000, "2745.09000000", "2745.09000000", "2739.86000000", "2740.51000000", "1390.12810000", 1749723419999, "3811132.52516200", 4992, "513.65930000", "1407977.13270200", "0"], [1749723420000, "2740.51000000", "2747.23000000", "2740.51000000", "2746.30000000", "881.68980000", 1749723479999, "2419187.96248300", 4664, "742.98460000", "2038536.95323000", "0"], [1749723480000, "2746.30000000", "2746.95000000", "2743.50000000", "2744.69000000", "220.70970000", 1749723539999, "605946.83666600", 2627, "155.85610000", "427876.93410200", "0"], [1749723540000, "2744.68000000", "2749.97000000", "2744.68000000", "2748.30000000", "333.30420000", 1749723599999, "915953.25691600", 3224, "240.23300000", "660225.81171200", "0"], [1749723600000, "2748.30000000", "2750.60000000", "2746.73000000", "2746.73000000", "352.10280000", 1749723659999, "968110.75182100", 2488, "231.14730000", "635591.60367800", "0"], [1749723660000, "2746.73000000", "2750.81000000", "2746.20000000", "2749.02000000", "662.01140000", 1749723719999, "1819519.01592500", 2625, "378.91810000", "1041351.49052800", "0"], [1749723720000, "2749.01000000", "2750.49000000", "2748.31000000", "2749.19000000", "243.85200000", 1749723779999, "670463.18449000", 1978, "123.46160000", "339463.31393600", "0"], [1749723780000, "2749.19000000", "2749.19000000", "2744.13000000", "2744.81000000", "182.01650000", 1749723839999, "499797.95384300", 2159, "89.18530000", "244865.84422800", "0"], [1749723840000, "2744.81000000", "2745.27000000", "2741.82000000", "2742.06000000", "581.86040000", 1749723899999, "1596251.85883800", 2597, "272.73790000", "748249.07703400", "0"], [1749723900000, "2742.06000000", "2742.06000000", "2736.66000000", "2737.71000000", "1030.90440000", 1749723959999, "2824725.08165600", 4213, "160.49660000", "439653.02247000", "0"], [1749723960000, "2737.71000000", "2738.90000000", "2736.80000000", "2737.37000000", "644.70440000", 1749724019999, "1765464.40473800", 2904, "216.47050000", "592737.86253300", "0"], [1749724020000, "2737.38000000", "2738.60000000", "2735.92000000", "2736.69000000", "570.55520000", 1749724079999, "1561864.97065700", 3771, "223.06530000", "610639.24089800", "0"], [1749724080000, "2736.70000000", "2739.48000000", "2734.60000000", "2739.10000000", "580.18050000", 1749724139999, "1587705.54804200", 3006, "243.83440000", "667315.37522000", "0"], [1749724140000, "2739.10000000", "2742.31000000", "2739.10000000", "2740.21000000", "421.21060000", 1749724199999, "1154572.82745100", 2637, "325.31060000", "891691.38607500", "0"], [1749724200000, "2740.20000000", "2743.84000000", "2739.50000000", "2742.90000000", "236.27900000", 1749724259999, "647649.58423300", 2975, "188.95800000", "517938.88275300", "0"], [1749724260000, "2742.91000000", "2742.91000000", "2740.73000000", "2742.12000000", "295.83960000", 1749724319999, "811031.59500100", 1837, "166.70750000", "457003.22116700", "0"], [1749724320000, "2742.12000000", "2742.80000000", "2741.36000000", "2741.97000000", "133.45940000", 1749724379999, "365961.61690100", 1680, "94.34170000", "258696.52090800", "0"], [1749724380000, "2741.98000000", "2741.98000000", "2735.88000000", "2736.69000000", "311.29650000", 1749724439999, "852307.07146600", 3296, "71.95680000", "196969.49899700", "0"], [1749724440000, "2736.69000000", "2738.37000000", "2736.22000000", "2738.20000000", "536.52370000", 1749724499999, "1468576.23448300", 1914, "167.03130000", "457240.02187400", "0"], [1749724500000, "2738.19000000", "2738.90000000", "2736.00000000", "2736.01000000", "149.49980000", 1749724559999, "409271.30860400", 2053, "70.82960000", "193910.06243600", "0"], [1749724560000, "2736.01000000", "2737.40000000", "2733.64000000", "2735.59000000", "582.00650000", 1749724619999, "1591700.86465600", 3260, "209.29650000", "572414.34170900", "0"], [1749724620000, "2735.60000000", "2736.11000000", "2734.34000000", "2735.02000000", "256.76250000", 1749724679999, "702303.78632800", 2282, "157.91020000", "431904.39435300", "0"], [1749724680000, "2735.01000000", "2739.20000000", "2734.66000000", "2738.60000000", "257.19430000", 1749724739999, "704059.17353700", 2378, "192.95820000", "528241.56911400", "0"], [1749724740000, "2738.61000000", "2739.20000000", "2737.81000000", "2738.07000000", "176.68510000", 1749724799999, "483890.91768700", 1885, "79.73470000", "218364.34021600", "0"], [1749724800000, "2738.06000000", "2741.91000000", "2738.06000000", "2741.02000000", "352.87430000", 1749724859999, "966903.06593500", 1851, "292.94560000", "802691.51527300", "0"], [1749724860000, "2741.01000000", "2743.00000000", "2739.30000000", "2742.99000000", "190.47450000", 1749724919999, "522178.93074800", 2509, "141.82890000", "388854.79403000", "0"], [1749724920000, "2742.99000000", "2743.50000000", "2741.70000000", "2742.77000000", "172.03540000", 1749724979999, "471904.51489000", 1435, "67.90030000", "186242.62828600", "0"], [1749724980000, "2742.76000000", "2742.77000000", "2741.41000000", "2742.10000000", "178.03270000", 1749725039999, "488177.04252200", 1648, "127.44110000", "349440.68167300", "0"], [1749725040000, "2742.09000000", "2743.00000000", "2741.00000000", "2742.58000000", "181.64640000", 1749725099999, "498114.30867400", 1716, "108.36080000", "297141.62453500", "0"], [1749725100000, "2742.58000000", "2745.70000000", "2742.00000000", "2744.85000000", "734.70800000", 1749725159999, "2016238.54098900", 3678, "158.68270000", "435421.55011700", "0"], [1749725160000, "2744.85000000", "2746.58000000", "2742.84000000", "2743.70000000", "297.53360000", 1749725219999, "816633.59588300", 3096, "174.11310000", "477923.96909200", "0"], [1749725220000, "2743.71000000", "2746.49000000", "2743.71000000", "2746.24000000", "532.38330000", 1749725279999, "1461618.88804600", 2579, "427.42160000", "1173455.94497400", "0"], [1749725280000, "2746.24000000", "2746.30000000", "2743.50000000", "2744.19000000", "502.47290000", 1749725339999, "1379408.77990900", 2299, "245.50190000", "673901.79430900", "0"], [1749725340000, "2744.20000000", "2745.68000000", "2743.84000000", "2743.84000000", "228.97420000", 1749725399999, "628458.12211200", 1810, "75.17420000", "206347.51269900", "0"], [1749725400000, "2743.84000000", "2744.39000000", "2742.47000000", "2742.80000000", "486.83770000", 1749725459999, "1335463.04744700", 2783, "123.44930000", "338668.50256100", "0"], [1749725460000, "2742.79000000", "2745.29000000", "2741.99000000", "2745.29000000", "206.56530000", 1749725519999, "566657.91890000", 3139, "161.43860000", "442873.67937000", "0"], [1749725520000, "2745.30000000", "2746.00000000", "2743.60000000", "2744.78000000", "126.73260000", 1749725579999, "347866.26869000", 2104, "82.56690000", "226637.09432000", "0"], [1749725580000, "2744.78000000", "2744.79000000", "2743.09000000", "2743.09000000", "62.67840000", 1749725639999, "172005.06645600", 1276, "12.62380000", "34643.12650700", "0"], [1749725640000, "2743.09000000", "2744.09000000", "2741.60000000", "2744.09000000", "151.28490000", 1749725699999, "414959.82153100", 1338, "118.32440000", "324562.15027700", "0"], [1749725700000, "2744.09000000", "2745.38000000", "2743.10000000", "2743.54000000", "240.72510000", 1749725759999, "660626.17911000", 2370, "113.48590000", "311387.10011800", "0"], [1749725760000, "2743.55000000", "2743.55000000", "2741.60000000", "2741.61000000", "164.15560000", 1749725819999, "450219.99651400", 2266, "85.75650000", "235207.60680800", "0"], [1749725820000, "2741.62000000", "2741.90000000", "2739.54000000", "2740.29000000", "192.79520000", 1749725879999, "528378.43314300", 2044, "44.89250000", "123031.21969400", "0"], [1749725880000, "2740.29000000", "2752.69000000", "2740.29000000", "2752.01000000", "2963.88610000", 1749725939999, "8143744.45022600", 6754, "2132.83630000", "5858343.12863700", "0"], [1749725940000, "2752.01000000", "2752.01000000", "2749.37000000", "2750.30000000", "393.84110000", 1749725999999, "1083162.76621700", 1839, "143.94520000", "395901.93026000", "0"], [1749726000000, "2750.29000000", "2752.99000000", "2748.60000000", "2752.72000000", "568.81230000", 1749726059999, "1564807.58515600", 4059, "332.71030000", "915135.69029300", "0"], [1749726060000, "2752.72000000", "2753.54000000", "2749.61000000", "2749.62000000", "290.81700000", 1749726119999, "800321.17084000", 3461, "138.99240000", "382524.81483400", "0"], [1749726120000, "2749.61000000", "2749.92000000", "2746.60000000", "2746.90000000", "158.37330000", 1749726179999, "435180.62464300", 2063, "99.57950000", "273604.74616600", "0"], [1749726180000, "2746.90000000", "2751.49000000", "2746.90000000", "2750.41000000", "297.43880000", 1749726239999, "817817.34926100", 2542, "231.51200000", "636522.60769300", "0"], [1749726240000, "2750.40000000", "2752.00000000", "2750.35000000", "2751.29000000", "206.06710000", 1749726299999, "566925.94271500", 1631, "170.04250000", "467804.50682500", "0"], [1749726300000, "2751.28000000", "2751.28000000", "2747.90000000", "2747.90000000", "160.81530000", 1749726359999, "442134.75020900", 1885, "38.35070000", "105407.94232700", "0"], [1749726360000, "2747.91000000", "2748.18000000", "2745.81000000", "2745.83000000", "112.15050000", 1749726419999, "308095.85450700", 1342, "31.19290000", "85683.86285500", "0"], [1749726420000, "2745.82000000", "2746.24000000", "2745.82000000", "2746.20000000", "54.40710000", 1749726479999, "149402.01011500", 513, "34.65180000", "95152.40189200", "0"], [1749726480000, "2746.19000000", "2746.49000000", "2745.30000000", "2745.40000000", "108.18490000", 1749726539999, "297073.25649600", 1129, "35.98770000", "98818.76616100", "0"], [1749726540000, "2745.40000000", "2746.52000000", "2744.09000000", "2746.52000000", "161.35010000", 1749726599999, "442956.57036700", 1417, "76.86210000", "211037.61435100", "0"], [1749726600000, "2746.52000000", "2749.50000000", "2746.52000000", "2747.50000000", "207.90270000", 1749726659999, "571277.37354300", 2158, "118.07810000", "324431.80394500", "0"], [1749726660000, "2747.49000000", "2748.18000000", "2746.50000000", "2746.50000000", "66.55100000", 1749726719999, "182835.90802400", 1336, "35.49390000", "97502.08767200", "0"], [1749726720000, "2746.50000000", "2750.41000000", "2746.10000000", "2749.81000000", "514.53230000", 1749726779999, "1414236.81946100", 2053, "446.07240000", "1226010.93164300", "0"], [1749726780000, "2749.81000000", "2751.07000000", "2749.40000000", "2749.91000000", "299.85920000", 1749726839999, "824718.13608200", 1798, "232.83470000", "640386.33866900", "0"], [1749726840000, "2749.90000000", "2749.90000000", "2748.00000000", "2748.00000000", "423.54160000", 1749726899999, "1164088.56952100", 1237, "89.57850000", "246192.57609700", "0"], [1749726900000, "2748.00000000", "2748.20000000", "2745.60000000", "2746.65000000", "219.87310000", 1749726959999, "603944.86122300", 2188, "112.69550000", "309521.08245900", "0"], [1749726960000, "2746.65000000", "2749.04000000", "2745.99000000", "2748.31000000", "372.23280000", 1749727019999, "1022577.51765300", 1951, "273.40210000", "751051.60491900", "0"], [1749727020000, "2748.31000000", "2748.31000000", "2746.50000000", "2747.40000000", "314.10100000", 1749727079999, "862994.71636600", 1845, "135.29390000", "371695.88906600", "0"], [1749727080000, "2747.39000000", "2747.40000000", "2742.50000000", "2744.00000000", "539.30340000", 1749727139999, "1480001.47346500", 2663, "102.58560000", "281429.96299700", "0"], [1749727140000, "2744.00000000", "2744.85000000", "2742.88000000", "2743.77000000", "139.57030000", 1749727199999, "382990.57744000", 1965, "58.68270000", "161030.63744400", "0"], [1749727200000, "2743.78000000", "2745.01000000", "2742.48000000", "2742.48000000", "170.14590000", 1749727259999, "466798.67230800", 2137, "113.74280000", "312054.60054700", "0"], [1749727260000, "2742.48000000", "2742.92000000", "2741.01000000", "2741.81000000", "391.96380000", 1749727319999, "1074762.13306000", 3132, "114.12620000", "312929.58512000", "0"], [1749727320000, "2741.82000000", "2741.82000000", "2740.72000000", "2741.08000000", "110.76930000", 1749727379999, "303664.05490800", 1499, "31.18190000", "85484.25447000", "0"], [1749727380000, "2741.09000000", "2741.09000000", "2738.57000000", "2739.84000000", "941.31180000", 1749727439999, "2579099.45721500", 2573, "272.36820000", "746135.01296700", "0"], [1749727440000, "2739.84000000", "2741.70000000", "2739.84000000", "2741.26000000", "120.36400000", 1749727499999, "329925.17514700", 1444, "70.34920000", "192819.32525500", "0"], [1749727500000, "2741.26000000", "2742.80000000", "2740.17000000", "2742.41000000", "174.02300000", 1749727559999, "477135.36942400", 1732, "143.32930000", "392977.84972000", "0"], [1749727560000, "2742.40000000", "2743.60000000", "2740.01000000", "2740.01000000", "185.26640000", 1749727619999, "508040.33288100", 1634, "65.17190000", "178718.90886100", "0"], [1749727620000, "2740.00000000", "2740.40000000", "2737.85000000", "2738.49000000", "429.39080000", 1749727679999, "1176196.19525800", 2785, "222.26750000", "608734.77001600", "0"], [1749727680000, "2738.50000000", "2738.50000000", "2734.02000000", "2734.51000000", "1200.57130000", 1749727739999, "3284373.34826600", 3750, "485.93660000", "1329231.11810900", "0"], [1749727740000, "2734.50000000", "2735.60000000", "2720.38000000", "2727.49000000", "5126.71590000", 1749727799999, "13977942.30741500", 13170, "1951.05560000", "5318465.20251000", "0"], [1749727800000, "2727.50000000", "2729.70000000", "2725.18000000", "2726.77000000", "1555.05480000", 1749727859999, "4241220.65171400", 8312, "621.42500000", "1694736.08229300", "0"], [1749727860000, "2726.76000000", "2728.50000000", "2723.77000000", "2728.40000000", "366.78210000", 1749727919999, "1000041.54526200", 5584, "262.71310000", "716263.31741100", "0"], [1749727920000, "2728.39000000", "2730.50000000", "2727.52000000", "2728.61000000", "505.56680000", 1749727979999, "1379866.51059000", 4866, "329.51440000", "899347.17519100", "0"], [1749727980000, "2728.60000000", "2731.29000000", "2727.60000000", "2727.70000000", "625.93410000", 1749728039999, "1708293.62303000", 4864, "368.33490000", "1005218.80546000", "0"], [1749728040000, "2727.71000000", "2729.10000000", "2725.82000000", "2726.47000000", "315.54490000", 1749728099999, "860726.38229000", 3584, "123.29890000", "336312.97270900", "0"], [1749728100000, "2726.47000000", "2729.04000000", "2723.87000000", "2726.79000000", "1536.66400000", 1749728159999, "4188804.27659900", 4627, "267.52140000", "729454.41952100", "0"], [1749728160000, "2726.79000000", "2732.62000000", "2726.14000000", "2732.41000000", "633.53550000", 1749728219999, "1729702.93274000", 4941, "535.84210000", "1462999.37750400", "0"], [1749728220000, "2732.40000000", "2734.63000000", "2732.40000000", "2732.49000000", "451.48940000", 1749728279999, "1234025.90667000", 2467, "255.49170000", "698276.24579200", "0"], [1749728280000, "2732.50000000", "2732.68000000", "2729.36000000", "2731.07000000", "527.21360000", 1749728339999, "1439625.64149200", 3004, "194.88880000", "532161.99416200", "0"], [1749728340000, "2731.07000000", "2731.08000000", "2728.31000000", "2728.61000000", "613.89720000", 1749728399999, "1675553.54262200", 2628, "461.79930000", "1260365.61808700", "0"], [1749728400000, "2728.60000000", "2736.00000000", "2728.60000000", "2735.46000000", "1044.25480000", 1749728459999, "2852407.11293300", 3595, "807.00830000", "2204726.55860200", "0"], [1749728460000, "2735.46000000", "2736.34000000", "2733.50000000", "2734.01000000", "289.01600000", 1749728519999, "790419.59518100", 3017, "143.05500000", "391259.54280300", "0"], [1749728520000, "2734.01000000", "2734.30000000", "2731.72000000", "2734.00000000", "411.88770000", 1749728579999, "1125909.51602500", 2684, "165.42210000", "452160.06606600", "0"], [1749728580000, "2734.00000000", "2735.00000000", "2733.00000000", "2735.00000000", "366.67500000", 1749728639999, "1002554.90755200", 2287, "206.91920000", "565795.42252100", "0"], [1749728640000, "2734.99000000", "2736.62000000", "2734.79000000", "2735.10000000", "638.77560000", 1749728699999, "1747680.11368700", 2398, "396.97890000", "1086183.17890000", "0"], [1749728700000, "2735.10000000", "2735.88000000", "2734.18000000", "2734.67000000", "232.78160000", 1749728759999, "636624.79130200", 1784, "100.88070000", "275889.40551700", "0"], [1749728760000, "2734.68000000", "2737.41000000", "2731.72000000", "2737.41000000", "1032.30210000", 1749728819999, "2822177.21827700", 3468, "452.22520000", "1236455.56411000", "0"], [1749728820000, "2737.41000000", "2739.35000000", "2736.10000000", "2736.11000000", "1087.16820000", 1749728879999, "2977168.08932500", 2759, "694.71970000", "1902596.37359800", "0"], [1749728880000, "2736.11000000", "2737.69000000", "2735.41000000", "2735.90000000", "344.61280000", 1749728939999, "943228.45797900", 1991, "77.02610000", "210786.01659800", "0"], [1749728940000, "2735.90000000", "2736.02000000", "2735.31000000", "2735.88000000", "123.34440000", 1749728999999, "337442.06343400", 1151, "91.90830000", "251442.94177200", "0"], [1749729000000, "2735.88000000", "2739.50000000", "2735.70000000", "2736.00000000", "289.45400000", 1749729059999, "792402.24655800", 2822, "178.11870000", "487582.47618500", "0"], [1749729060000, "2736.00000000", "2737.32000000", "2733.10000000", "2733.27000000", "175.30150000", 1749729119999, "479441.43780000", 2294, "46.38190000", "126903.52995400", "0"], [1749729120000, "2733.28000000", "2733.28000000", "2731.18000000", "2732.00000000", "390.17790000", 1749729179999, "1065885.65221000", 1823, "95.19700000", "260051.70147700", "0"], [1749729180000, "2732.00000000", "2732.49000000", "2730.78000000", "2730.98000000", "216.47740000", 1749729239999, "591360.32957100", 1936, "70.72020000", "193186.39808300", "0"], [1749729240000, "2730.98000000", "2732.40000000", "2730.00000000", "2731.50000000", "257.55500000", 1749729299999, "703403.20932400", 1863, "115.68290000", "315951.37654600", "0"], [1749729300000, "2731.50000000", "2732.90000000", "2731.00000000", "2731.74000000", "150.55860000", 1749729359999, "411306.12070800", 1972, "104.56500000", "285655.48115800", "0"], [1749729360000, "2731.74000000", "2732.10000000", "2730.71000000", "2731.00000000", "185.60350000", 1749729419999, "506984.67780800", 2243, "57.46970000", "156979.45129400", "0"], [1749729420000, "2731.00000000", "2731.40000000", "2729.80000000", "2730.47000000", "753.58350000", 1749729479999, "2057621.70663800", 2244, "505.99030000", "1381573.72547100", "0"], [1749729480000, "2730.47000000", "2730.80000000", "2728.88000000", "2729.80000000", "734.95870000", 1749729539999, "2006358.63710100", 2185, "341.32600000", "931715.93290100", "0"], [1749729540000, "2729.80000000", "2730.00000000", "2728.43000000", "2729.80000000", "678.95000000", 1749729599999, "1853061.07228900", 2044, "318.13990000", "868340.29204000", "0"], [1749729600000, "2729.80000000", "2731.97000000", "2729.74000000", "2730.61000000", "459.42530000", 1749729659999, "1254553.67684900", 3062, "154.22550000", "421149.43170500", "0"], [1749729660000, "2730.60000000", "2733.25000000", "2730.60000000", "2732.52000000", "289.97420000", 1749729719999, "792233.87877900", 2037, "198.73230000", "542947.12869400", "0"], [1749729720000, "2732.53000000", "2733.00000000", "2731.44000000", "2732.40000000", "299.93380000", 1749729779999, "819514.72527100", 2174, "123.48130000", "337366.03628100", "0"], [1749729780000, "2732.40000000", "2734.70000000", "2732.00000000", "2733.79000000", "414.20140000", 1749729839999, "1132359.59540300", 2796, "239.82220000", "655640.47353100", "0"], [1749729840000, "2733.79000000", "2735.20000000", "2733.63000000", "2734.99000000", "397.26500000", 1749729899999, "1086407.90694400", 1575, "296.79840000", "811643.03402800", "0"], [1749729900000, "2734.99000000", "2735.74000000", "2731.53000000", "2731.54000000", "308.34900000", 1749729959999, "842751.79012400", 2691, "87.57300000", "239382.56873600", "0"], [1749729960000, "2731.53000000", "2731.53000000", "2727.53000000", "2729.91000000", "595.78890000", 1749730019999, "1626274.04773500", 3312, "207.62660000", "566873.89394600", "0"], [1749730020000, "2729.90000000", "2729.90000000", "2723.36000000", "2723.37000000", "816.42930000", 1749730079999, "2225217.70745800", 4069, "167.39840000", "456229.38969400", "0"], [1749730080000, "2723.37000000", "2726.50000000", "2723.36000000", "2724.23000000", "358.66950000", 1749730139999, "977288.78201000", 2898, "227.29950000", "619300.19757000", "0"], [1749730140000, "2724.22000000", "2724.22000000", "2713.44000000", "2715.03000000", "3226.72390000", 1749730199999, "8767655.62150600", 10355, "974.42980000", "2646480.53339700", "0"], [1749730200000, "2715.03000000", "2718.31000000", "2711.94000000", "2715.90000000", "1039.88750000", 1749730259999, "2822581.36957800", 6890, "493.42270000", "1339433.35863500", "0"], [1749730260000, "2715.91000000", "2718.19000000", "2714.88000000", "2718.19000000", "1059.40640000", 1749730319999, "2877975.42468500", 3639, "885.17300000", "2404680.31771400", "0"], [1749730320000, "2718.19000000", "2718.50000000", "2715.62000000", "2717.25000000", "552.48870000", 1749730379999, "1501017.97564400", 2692, "146.45090000", "397967.54761900", "0"], [1749730380000, "2717.25000000", "2717.26000000", "2713.28000000", "2717.00000000", "559.43400000", 1749730439999, "1519120.56811100", 3021, "266.90360000", "724839.43244800", "0"], [1749730440000, "2716.99000000", "2720.60000000", "2716.99000000", "2718.05000000", "446.52100000", 1749730499999, "1214020.46374900", 2652, "310.18980000", "843249.38209400", "0"], [1749730500000, "2718.05000000", "2719.90000000", "2715.10000000", "2718.34000000", "1001.60160000", 1749730559999, "2722295.70188400", 4862, "511.22170000", "1389552.71106400", "0"], [1749730560000, "2718.34000000", "2720.40000000", "2718.11000000", "2719.55000000", "951.20520000", 1749730619999, "2586909.58262800", 2630, "720.08660000", "1958335.61427000", "0"], [1749730620000, "2719.56000000", "2722.97000000", "2718.59000000", "2720.00000000", "1574.09180000", 1749730679999, "4284172.29694700", 3501, "1411.22260000", "3841063.18856900", "0"], [1749730680000, "2720.01000000", "2723.60000000", "2720.00000000", "2721.98000000", "402.20310000", 1749730739999, "1094917.78544800", 3114, "221.35030000", "602604.12612800", "0"], [1749730740000, "2721.99000000", "2724.00000000", "2721.20000000", "2722.96000000", "554.18610000", 1749730799999, "1508732.45066800", 2858, "394.75220000", "1074692.08008800", "0"], [1749730800000, "2722.96000000", "2722.96000000", "2719.88000000", "2719.88000000", "436.04830000", 1749730859999, "1186491.28086700", 2104, "48.16340000", "131040.96956500", "0"], [1749730860000, "2719.89000000", "2722.49000000", "2719.07000000", "2722.19000000", "246.61390000", 1749730919999, "671080.38171000", 2820, "167.97810000", "457132.28573400", "0"], [1749730920000, "2722.20000000", "2725.50000000", "2722.19000000", "2725.49000000", "507.08020000", 1749730979999, "1381524.30125200", 2817, "456.88300000", "1244778.37858900", "0"], [1749730980000, "2725.49000000", "2726.40000000", "2724.80000000", "2726.00000000", "291.06370000", 1749731039999, "793292.39520700", 2520, "167.89480000", "457599.40902500", "0"], [1749731040000, "2726.01000000", "2726.51000000", "2725.17000000", "2725.17000000", "349.43010000", 1749731099999, "952548.41941800", 2174, "210.53020000", "573923.32319100", "0"], [1749731100000, "2725.17000000", "2725.69000000", "2723.00000000", "2725.69000000", "222.58700000", 1749731159999, "606399.05991900", 1495, "167.96920000", "457627.70758600", "0"], [1749731160000, "2725.69000000", "2726.47000000", "2725.50000000", "2726.46000000", "168.58550000", 1749731219999, "459590.71391100", 1048, "74.12870000", "202073.90950300", "0"], [1749731220000, "2726.47000000", "2726.47000000", "2724.00000000", "2724.66000000", "99.01400000", 1749731279999, "269793.54904000", 1101, "33.53340000", "91372.86312300", "0"], [1749731280000, "2724.66000000", "2725.50000000", "2724.40000000", "2724.87000000", "143.43130000", 1749731339999, "390848.39349600", 851, "106.74330000", "290874.57147500", "0"], [1749731340000, "2724.88000000", "2725.13000000", "2723.90000000", "2724.61000000", "207.14700000", 1749731399999, "564336.74611300", 774, "130.97380000", "356789.97743600", "0"], [1749731400000, "2724.61000000", "2732.38000000", "2722.63000000", "2730.90000000", "2281.18590000", 1749731459999, "6221546.50837100", 7352, "1390.04110000", "3791414.40236300", "0"], [1749731460000, "2730.90000000", "2740.11000000", "2730.21000000", "2736.99000000", "2660.26750000", 1749731519999, "7281260.46042900", 8188, "2172.01300000", "5945479.06071500", "0"], [1749731520000, "2737.00000000", "2739.90000000", "2735.71000000", "2738.99000000", "1073.55090000", 1749731579999, "2939116.49220100", 5367, "618.42560000", "1692895.28310500", "0"], [1749731580000, "2738.99000000", "2738.99000000", "2735.70000000", "2736.48000000", "501.11750000", 1749731639999, "1371948.01333000", 3104, "182.92600000", "500699.15390500", "0"], [1749731640000, "2736.48000000", "2739.01000000", "2736.41000000", "2738.38000000", "583.89070000", 1749731699999, "1598778.98430000", 2617, "379.37260000", "1038791.58743700", "0"], [1749731700000, "2738.37000000", "2738.79000000", "2736.50000000", "2736.81000000", "339.59540000", 1749731759999, "929523.47461000", 3780, "207.96120000", "569196.87701200", "0"], [1749731760000, "2736.81000000", "2744.00000000", "2736.80000000", "2743.90000000", "1027.41170000", 1749731819999, "2815708.59334100", 4278, "851.99920000", "2334693.65937400", "0"], [1749731820000, "2743.89000000", "2745.51000000", "2742.80000000", "2744.98000000", "783.13350000", 1749731879999, "2149144.13497600", 4012, "567.94250000", "1558601.55548200", "0"], [1749731880000, "2744.97000000", "2746.00000000", "2742.13000000", "2742.31000000", "1791.79350000", 1749731939999, "4917068.57159900", 4253, "1170.79650000", "3212943.11771700", "0"], [1749731940000, "2742.31000000", "2743.61000000", "2741.40000000", "2742.43000000", "392.98560000", 1749731999999, "1077731.54096600", 2233, "173.11030000", "474730.94102900", "0"], [1749732000000, "2742.42000000", "2745.65000000", "2740.70000000", "2741.14000000", "1016.04270000", 1749732059999, "2786919.29307300", 3381, "403.93440000", "1107940.54811800", "0"], [1749732060000, "2741.14000000", "2743.90000000", "2739.36000000", "2743.30000000", "540.38020000", 1749732119999, "1481278.15199200", 2619, "261.02070000", "715650.19270800", "0"], [1749732120000, "2743.30000000", "2745.41000000", "2743.21000000", "2744.00000000", "578.11990000", 1749732179999, "1586411.67803200", 3237, "320.28890000", "878917.42514400", "0"], [1749732180000, "2743.99000000", "2745.50000000", "2743.30000000", "2743.70000000", "490.89200000", 1749732239999, "1347168.18369400", 1950, "207.21000000", "568636.29538900", "0"], [1749732240000, "2743.70000000", "2745.20000000", "2742.00000000", "2743.91000000", "549.26590000", 1749732299999, "1507003.43043100", 2593, "125.20520000", "343524.50739900", "0"], [1749732300000, "2743.90000000", "2744.30000000", "2741.01000000", "2741.01000000", "401.07680000", 1749732359999, "1099818.11142800", 1994, "124.52710000", "341427.51607200", "0"], [1749732360000, "2741.00000000", "2741.47000000", "2738.90000000", "2738.92000000", "913.25270000", 1749732419999, "2502228.76570100", 1993, "129.18430000", "353915.58372700", "0"], [1749732420000, "2738.91000000", "2740.50000000", "2737.50000000", "2739.53000000", "337.17470000", 1749732479999, "923504.72856100", 2145, "139.89780000", "383234.40001500", "0"], [1749732480000, "2739.53000000", "2744.42000000", "2739.20000000", "2740.91000000", "1337.48610000", 1749732539999, "3668543.06818700", 2498, "1094.63570000", "3002597.07186900", "0"], [1749732540000, "2740.90000000", "2740.90000000", "2739.02000000", "2740.37000000", "123.22120000", 1749732599999, "337575.77736300", 1291, "59.30660000", "162466.26340000", "0"], [1749732600000, "2740.37000000", "2740.38000000", "2737.61000000", "2738.99000000", "183.43200000", 1749732659999, "502303.48970200", 1526, "117.37120000", "321409.17975500", "0"], [1749732660000, "2738.99000000", "2739.00000000", "2735.70000000", "2735.71000000", "167.54120000", 1749732719999, "458578.74276900", 1514, "59.17220000", "161947.30340800", "0"], [1749732720000, "2735.70000000", "2737.40000000", "2734.59000000", "2736.87000000", "496.59220000", 1749732779999, "1358540.53477900", 1625, "184.69680000", "505352.95417200", "0"], [1749732780000, "2736.88000000", "2738.98000000", "2736.30000000", "2736.30000000", "441.27170000", 1749732839999, "1208063.41920400", 2092, "289.94930000", "793835.54039800", "0"], [1749732840000, "2736.30000000", "2736.59000000", "2734.51000000", "2734.79000000", "675.62200000", 1749732899999, "1848325.12757300", 1826, "433.36650000", "1185631.97209500", "0"], [1749732900000, "2734.79000000", "2737.67000000", "2734.20000000", "2736.29000000", "733.60330000", 1749732959999, "2007094.10396800", 2493, "449.63920000", "1230045.10327200", "0"], [1749732960000, "2736.29000000", "2736.34000000", "2732.56000000", "2732.72000000", "508.19630000", 1749733019999, "1389500.84698600", 2108, "174.15130000", "476150.08384500", "0"], [1749733020000, "2732.72000000", "2735.27000000", "2731.90000000", "2734.11000000", "335.87170000", 1749733079999, "918026.30509200", 1647, "195.15790000", "533468.33263100", "0"], [1749733080000, "2734.11000000", "2736.37000000", "2733.71000000", "2736.37000000", "133.03800000", 1749733139999, "363818.73470200", 1213, "52.92820000", "144743.72252000", "0"], [1749733140000, "2736.36000000", "2738.70000000", "2735.96000000", "2736.90000000", "752.87750000", 1749733199999, "2060689.92107700", 2103, "324.33070000", "887779.59549100", "0"], [1749733200000, "2736.91000000", "2738.08000000", "2736.14000000", "2737.98000000", "390.11030000", 1749733259999, "1067700.30273000", 2310, "94.76490000", "259400.23532800", "0"], [1749733260000, "2737.97000000", "2738.59000000", "2734.11000000", "2734.12000000", "427.78120000", 1749733319999, "1170705.92898100", 2140, "111.69490000", "305679.23834400", "0"], [1749733320000, "2734.11000000", "2739.41000000", "2733.70000000", "2737.60000000", "838.21120000", 1749733379999, "2294165.07606500", 3295, "505.78520000", "1384425.66614700", "0"], [1749733380000, "2737.60000000", "2741.80000000", "2737.25000000", "2741.19000000", "497.44710000", 1749733439999, "1363155.96263300", 2382, "406.36840000", "1113577.90652100", "0"], [1749733440000, "2741.19000000", "2743.32000000", "2741.11000000", "2742.70000000", "418.90430000", 1749733499999, "1148583.95819400", 1943, "335.26460000", "919202.45934300", "0"], [1749733500000, "2742.70000000", "2743.21000000", "2740.15000000", "2741.63000000", "339.79030000", 1749733559999, "931392.38515700", 1898, "86.27740000", "236542.93694900", "0"], [1749733560000, "2741.63000000", "2742.19000000", "2738.50000000", "2740.80000000", "272.93650000", 1749733619999, "747861.12909900", 1971, "110.80440000", "303608.03706500", "0"], [1749733620000, "2740.80000000", "2743.67000000", "2740.79000000", "2743.66000000", "480.25210000", 1749733679999, "1317121.65625800", 2381, "408.65830000", "1120777.12275100", "0"], [1749733680000, "2743.66000000", "2745.94000000", "2742.74000000", "2745.28000000", "236.68210000", 1749733739999, "649524.36728900", 2533, "158.74950000", "435682.16394600", "0"], [1749733740000, "2745.28000000", "2746.68000000", "2743.40000000", "2743.55000000", "373.49560000", 1749733799999, "1025392.21593300", 2296, "101.46770000", "278535.53156500", "0"], [1749733800000, "2743.55000000", "2744.99000000", "2743.25000000", "2744.01000000", "204.58350000", 1749733859999, "561389.74279500", 2236, "97.16400000", "266608.11134400", "0"], [1749733860000, "2744.00000000", "2747.36000000", "2743.80000000", "2745.46000000", "289.01720000", 1749733919999, "793552.16603800", 1893, "193.12800000", "530231.05160900", "0"], [1749733920000, "2745.46000000", "2745.50000000", "2743.40000000", "2744.49000000", "144.71750000", 1749733979999, "397185.07659200", 1403, "58.04100000", "159303.86610600", "0"], [1749733980000, "2744.50000000", "2745.49000000", "2743.45000000", "2743.46000000", "118.56430000", 1749734039999, "325372.46219500", 961, "48.84180000", "134030.12071100", "0"], [1749734040000, "2743.45000000", "2744.58000000", "2742.13000000", "2742.46000000", "120.02150000", 1749734099999, "329255.75030200", 1173, "50.85130000", "139504.17867300", "0"], [1749734100000, "2742.46000000", "2743.10000000", "2741.63000000", "2742.61000000", "190.40200000", 1749734159999, "522146.12207900", 1239, "90.62330000", "248529.68211800", "0"], [1749734160000, "2742.60000000", "2744.64000000", "2741.73000000", "2742.81000000", "422.93190000", 1749734219999, "1159909.90485200", 2348, "317.01550000", "869381.05791400", "0"], [1749734220000, "2742.81000000", "2746.46000000", "2740.86000000", "2745.80000000", "769.83320000", 1749734279999, "2112037.42401500", 2863, "598.35140000", "1641736.45806700", "0"], [1749734280000, "2745.80000000", "2747.31000000", "2745.45000000", "2746.39000000", "274.24950000", 1749734339999, "753205.97391100", 1444, "152.20050000", "418038.56591700", "0"], [1749734340000, "2746.40000000", "2748.79000000", "2745.70000000", "2746.70000000", "931.18490000", 1749734399999, "2558309.82417600", 2064, "692.88770000", "1903601.40411700", "0"], [1749734400000, "2746.70000000", "2747.50000000", "2744.60000000", "2744.85000000", "295.60680000", 1749734459999, "811605.80082400", 2237, "73.78230000", "202559.54175000", "0"], [1749734460000, "2744.86000000", "2746.00000000", "2742.48000000", "2742.48000000", "227.45920000", 1749734519999, "624168.28511300", 1457, "42.57870000", "116856.04628100", "0"], [1749734520000, "2742.47000000", "2742.59000000", "2740.71000000", "2740.71000000", "734.97390000", 1749734579999, "2015270.36165200", 1883, "57.37750000", "157318.39381100", "0"], [1749734580000, "2740.70000000", "2740.70000000", "2737.68000000", "2737.69000000", "230.13660000", 1749734639999, "630411.19696600", 1256, "69.36820000", "190000.94154700", "0"], [1749734640000, "2737.68000000", "2738.70000000", "2737.44000000", "2738.10000000", "210.77240000", 1749734699999, "577104.35520700", 994, "117.45820000", "321612.95222400", "0"], [1749734700000, "2738.10000000", "2738.10000000", "2735.57000000", "2736.31000000", "717.22010000", 1749734759999, "1962709.93153900", 2493, "302.11510000", "826757.65556900", "0"], [1749734760000, "2736.30000000", "2738.50000000", "2735.01000000", "2735.01000000", "641.04880000", 1749734819999, "1754355.09747900", 2418, "252.83600000", "692093.21770100", "0"], [1749734820000, "2735.00000000", "2736.35000000", "2734.17000000", "2736.35000000", "550.15670000", 1749734879999, "1504833.56719000", 2013, "237.37130000", "649301.76211600", "0"], [1749734880000, "2736.35000000", "2739.21000000", "2734.91000000", "2737.00000000", "532.21680000", 1749734939999, "1456833.61608300", 2520, "280.51150000", "767892.57984100", "0"], [1749734940000, "2737.01000000", "2740.20000000", "2737.01000000", "2738.71000000", "724.66330000", 1749734999999, "1984653.54321400", 1652, "471.50960000", "1291223.73210600", "0"], [1749735000000, "2738.71000000", "2739.38000000", "2736.11000000", "2737.89000000", "296.19960000", 1749735059999, "810861.41701500", 2640, "148.99940000", "407889.86598400", "0"], [1749735060000, "2737.89000000", "2740.00000000", "2736.06000000", "2739.75000000", "343.10100000", 1749735119999, "939504.98598800", 2882, "252.64150000", "691850.00689300", "0"], [1749735120000, "2739.74000000", "2739.98000000", "2732.25000000", "2733.07000000", "466.15650000", 1749735179999, "1275374.95494900", 3166, "129.39060000", "354148.50788400", "0"], [1749735180000, "2733.07000000", "2746.46000000", "2732.26000000", "2746.19000000", "1089.52810000", 1749735239999, "2985473.47741600", 5269, "849.41120000", "2327388.21832300", "0"], [1749735240000, "2746.19000000", "2747.80000000", "2742.81000000", "2744.90000000", "633.55190000", 1749735299999, "1739639.51473600", 4240, "297.11410000", "815700.27151600", "0"], [1749735300000, "2744.90000000", "2747.79000000", "2743.42000000", "2745.79000000", "603.86870000", 1749735359999, "1658137.79700600", 4550, "412.94110000", "1133880.03898300", "0"], [1749735360000, "2745.84000000", "2748.60000000", "2744.20000000", "2746.97000000", "542.27010000", 1749735419999, "1489306.82000800", 3544, "226.79130000", "622716.28495500", "0"], [1749735420000, "2746.98000000", "2749.80000000", "2746.98000000", "2748.40000000", "763.38610000", 1749735479999, "2098162.46868800", 3075, "641.96830000", "1764458.93436200", "0"], [1749735480000, "2748.41000000", "2751.82000000", "2746.30000000", "2749.52000000", "1325.71970000", 1749735539999, "3644849.57253000", 5183, "999.83130000", "2749018.24361500", "0"], [1749735540000, "2749.51000000", "2752.10000000", "2748.81000000", "2751.31000000", "592.95220000", 1749735599999, "1631043.48805000", 2408, "263.91810000", "725930.14528200", "0"], [1749735600000, "2751.32000000", "2753.75000000", "2749.81000000", "2753.00000000", "634.09450000", 1749735659999, "1744733.05054600", 3670, "461.65520000", "1270274.64493800", "0"], [1749735660000, "2753.00000000", "2753.43000000", "2749.99000000", "2753.18000000", "602.09180000", 1749735719999, "1656678.14880600", 3423, "335.85500000", "924098.00646000", "0"], [1749735720000, "2753.17000000", "2754.54000000", "2751.00000000", "2751.30000000", "368.15860000", 1749735779999, "1013329.22470600", 2695, "280.31990000", "771566.59938100", "0"], [1749735780000, "2751.29000000", "2754.81000000", "2749.66000000", "2753.20000000", "635.94090000", 1749735839999, "1750372.17314100", 3231, "273.71840000", "753629.03495800", "0"], [1749735840000, "2753.21000000", "2753.21000000", "2750.27000000", "2751.20000000", "266.95970000", 1749735899999, "734420.48604100", 1325, "93.37960000", "256892.42409600", "0"], [1749735900000, "2751.19000000", "2752.39000000", "2747.84000000", "2748.40000000", "344.56030000", 1749735959999, "947249.09415900", 2702, "135.23600000", "371758.13953000", "0"], [1749735960000, "2748.40000000", "2750.06000000", "2747.49000000", "2747.72000000", "214.20710000", 1749736019999, "588740.34336900", 2166, "97.43550000", "267812.10048700", "0"], [1749736020000, "2747.73000000", "2750.07000000", "2746.78000000", "2748.42000000", "545.71890000", 1749736079999, "1499948.96408600", 2769, "253.95780000", "698177.06781100", "0"], [1749736080000, "2748.42000000", "2748.69000000", "2746.38000000", "2746.70000000", "185.38570000", 1749736139999, "509361.02855500", 2147, "96.19710000", "264299.04139600", "0"], [1749736140000, "2746.69000000", "2749.09000000", "2745.00000000", "2747.62000000", "344.12540000", 1749736199999, "945294.28532800", 2787, "104.39090000", "286739.39636000", "0"], [1749736200000, "2747.62000000", "2748.90000000", "2745.00000000", "2746.89000000", "733.08250000", 1749736259999, "2013788.23658700", 2718, "133.51340000", "366800.86946000", "0"], [1749736260000, "2746.89000000", "2752.29000000", "2745.53000000", "2752.10000000", "477.45840000", 1749736319999, "1312268.54734000", 2975, "286.19710000", "786791.23695300", "0"], [1749736320000, "2752.10000000", "2754.80000000", "2752.10000000", "2752.87000000", "425.08170000", 1749736379999, "1170412.03822500", 2417, "164.11890000", "451871.82516800", "0"], [1749736380000, "2752.87000000", "2753.43000000", "2748.57000000", "2748.57000000", "419.41990000", 1749736439999, "1153981.99491900", 2648, "260.37680000", "716477.74005500", "0"], [1749736440000, "2748.58000000", "2750.00000000", "2748.17000000", "2748.73000000", "217.02670000", 1749736499999, "596652.03475600", 2304, "134.39410000", "369493.40379000", "0"], [1749736500000, "2748.73000000", "2749.45000000", "2742.49000000", "2743.15000000", "391.77130000", 1749736559999, "1075978.69054400", 3361, "61.58390000", "169158.42840800", "0"], [1749736560000, "2743.14000000", "2745.93000000", "2742.98000000", "2745.93000000", "513.37490000", 1749736619999, "1409026.39710500", 2727, "435.67350000", "1195757.21273700", "0"], [1749736620000, "2745.94000000", "2746.49000000", "2744.40000000", "2744.85000000", "252.10030000", 1749736679999, "692195.83376200", 1777, "185.50520000", "509352.13209600", "0"], [1749736680000, "2744.85000000", "2746.62000000", "2743.70000000", "2746.62000000", "112.91100000", 1749736739999, "309910.89490000", 1992, "59.52160000", "163382.68402900", "0"], [1749736740000, "2746.61000000", "2749.80000000", "2746.61000000", "2749.52000000", "109.31180000", 1749736799999, "300489.68495300", 1346, "66.45090000", "182657.13498400", "0"], [1749736800000, "2749.53000000", "2752.20000000", "2749.53000000", "2751.70000000", "636.25700000", 1749736859999, "1750226.95842200", 3503, "202.32020000", "556541.85031500", "0"], [1749736860000, "2751.70000000", "2752.90000000", "2750.88000000", "2751.65000000", "352.72060000", 1749736919999, "970619.91930800", 2444, "167.27710000", "460319.28170200", "0"], [1749736920000, "2751.66000000", "2754.00000000", "2751.66000000", "2752.69000000", "519.79010000", 1749736979999, "1430822.17978800", 2608, "322.89950000", "888805.18957100", "0"], [1749736980000, "2752.68000000", "2753.48000000", "2750.90000000", "2751.52000000", "439.31320000", 1749737039999, "1209033.93647900", 2524, "271.70880000", "747741.31562700", "0"], [1749737040000, "2751.51000000", "2751.68000000", "2750.18000000", "2750.60000000", "344.22910000", 1749737099999, "946975.20809400", 2151, "131.75600000", "362447.60195000", "0"], [1749737100000, "2750.60000000", "2751.78000000", "2747.30000000", "2748.70000000", "930.61770000", 1749737159999, "2558797.36210000", 2832, "191.33710000", "525893.59542100", "0"], [1749737160000, "2748.69000000", "2753.00000000", "2748.60000000", "2753.00000000", "227.69510000", 1749737219999, "626284.37797700", 2368, "171.41760000", "471500.84912800", "0"], [1749737220000, "2752.99000000", "2755.94000000", "2752.99000000", "2754.54000000", "754.37960000", 1749737279999, "2078004.19365200", 3637, "480.83680000", "1324463.87194600", "0"], [1749737280000, "2754.54000000", "2757.97000000", "2754.40000000", "2757.18000000", "517.21640000", 1749737339999, "1425668.32397200", 2974, "419.81300000", "1157189.74481200", "0"], [1749737340000, "2757.15000000", "2758.07000000", "2755.00000000", "2755.81000000", "438.02440000", 1749737399999, "1207533.74126500", 2218, "289.95350000", "799419.18824500", "0"], [1749737400000, "2755.81000000", "2756.38000000", "2755.00000000", "2756.26000000", "169.89030000", 1749737459999, "468105.79876300", 1927, "120.93320000", "333209.06646900", "0"], [1749737460000, "2756.26000000", "2757.19000000", "2754.19000000", "2756.71000000", "392.08390000", 1749737519999, "1080347.15624900", 3168, "197.45620000", "544106.39337400", "0"], [1749737520000, "2756.70000000", "2758.68000000", "2755.85000000", "2758.11000000", "456.11140000", 1749737579999, "1257934.74281100", 2699, "290.10300000", "800128.52371800", "0"], [1749737580000, "2758.10000000", "2760.20000000", "2757.70000000", "2760.19000000", "576.31400000", 1749737639999, "1590123.82834100", 3749, "394.53010000", "1088599.63967700", "0"], [1749737640000, "2760.20000000", "2762.67000000", "2760.16000000", "2761.79000000", "860.96390000", 1749737699999, "2377904.71723100", 4095, "569.02950000", "1571571.26933700", "0"], [1749737700000, "2761.79000000", "2762.11000000", "2759.40000000", "2761.68000000", "773.28200000", 1749737759999, "2134540.16771900", 4561, "438.05840000", "1209120.90124800", "0"], [1749737760000, "2761.68000000", "2765.63000000", "2760.50000000", "2764.60000000", "1721.28720000", 1749737819999, "4755731.40857100", 4711, "1417.30340000", "3915793.34025600", "0"], [1749737820000, "2764.60000000", "2764.60000000", "2762.30000000", "2762.89000000", "909.81260000", 1749737879999, "2514023.52641100", 3668, "303.26550000", "837942.16897000", "0"], [1749737880000, "2762.90000000", "2765.24000000", "2761.53000000", "2761.53000000", "592.43910000", 1749737939999, "1637041.80683100", 4199, "299.09380000", "826484.13528100", "0"], [1749737940000, "2761.53000000", "2765.30000000", "2760.71000000", "2764.29000000", "639.76600000", 1749737999999, "1767779.25520000", 4097, "425.66880000", "1176159.01233500", "0"], [1749738000000, "2764.30000000", "2764.30000000", "2759.50000000", "2759.51000000", "540.85120000", 1749738059999, "1493969.79851600", 3534, "196.99150000", "544215.34306800", "0"], [1749738060000, "2759.51000000", "2764.20000000", "2758.99000000", "2762.80000000", "665.89450000", 1749738119999, "1838058.19439900", 3705, "209.73090000", "578994.75103600", "0"], [1749738120000, "2762.80000000", "2762.80000000", "2759.41000000", "2759.94000000", "503.13260000", 1749738179999, "1389413.50621200", 2364, "161.85360000", "446919.80059600", "0"], [1749738180000, "2759.94000000", "2762.90000000", "2759.94000000", "2761.95000000", "317.42830000", 1749738239999, "876486.67393000", 3195, "90.46750000", "249807.95258500", "0"], [1749738240000, "2761.94000000", "2761.95000000", "2758.21000000", "2761.81000000", "685.56110000", 1749738299999, "1891976.36111200", 4100, "409.14380000", "1129029.83793700", "0"], [1749738300000, "2761.82000000", "2763.00000000", "2759.80000000", "2760.98000000", "551.75500000", 1749738359999, "1523430.49639900", 4071, "181.18280000", "500360.40543800", "0"], [1749738360000, "2760.98000000", "2760.99000000", "2758.33000000", "2760.93000000", "458.22170000", 1749738419999, "1264524.48516700", 2967, "107.30770000", "296120.19243200", "0"], [1749738420000, "2760.92000000", "2762.83000000", "2760.81000000", "2761.80000000", "316.71030000", 1749738479999, "874706.51002500", 2371, "189.39030000", "523062.28839000", "0"], [1749738480000, "2761.81000000", "2761.81000000", "2759.46000000", "2759.84000000", "265.95510000", 1749738539999, "734201.92896400", 2390, "98.23210000", "271172.15443900", "0"], [1749738540000, "2759.83000000", "2759.83000000", "2757.10000000", "2759.69000000", "472.33340000", 1749738599999, "1302949.95396500", 2703, "176.44160000", "486674.06944000", "0"], [1749738600000, "2759.70000000", "2761.23000000", "2758.89000000", "2759.50000000", "237.23420000", 1749738659999, "654818.76339900", 2618, "116.93220000", "322764.88936800", "0"], [1749738660000, "2759.49000000", "2760.67000000", "2757.43000000", "2758.81000000", "338.40590000", 1749738719999, "933501.12029700", 3134, "170.85190000", "471282.94531000", "0"], [1749738720000, "2758.82000000", "2762.37000000", "2757.96000000", "2761.27000000", "564.35480000", 1749738779999, "1558180.37625700", 2742, "467.67140000", "1291307.20299700", "0"], [1749738780000, "2761.26000000", "2767.44000000", "2761.21000000", "2766.02000000", "691.06720000", 1749738839999, "1910857.15459600", 3922, "552.79160000", "1528435.25326500", "0"], [1749738840000, "2766.01000000", "2767.68000000", "2764.79000000", "2765.95000000", "572.70230000", 1749738899999, "1584134.75145100", 2911, "271.23960000", "750263.62415900", "0"], [1749738900000, "2765.95000000", "2766.08000000", "2763.40000000", "2764.85000000", "359.27500000", 1749738959999, "993407.57669000", 3546, "222.42350000", "615023.46347000", "0"], [1749738960000, "2764.85000000", "2766.30000000", "2763.13000000", "2766.30000000", "292.39640000", 1749739019999, "808304.53673700", 3020, "149.78360000", "414073.27207100", "0"], [1749739020000, "2766.29000000", "2769.45000000", "2766.29000000", "2768.98000000", "671.50450000", 1749739079999, "1858792.79738600", 3434, "417.93800000", "1156910.00944700", "0"], [1749739080000, "2768.99000000", "2769.99000000", "2765.96000000", "2767.10000000", "559.76060000", 1749739139999, "1549608.84453000", 3891, "379.70180000", "1051278.19503900", "0"], [1749739140000, "2767.11000000", "2769.33000000", "2767.11000000", "2769.31000000", "593.16200000", 1749739199999, "1642148.97545200", 2389, "480.33980000", "1329802.36973100", "0"], [1749739200000, "2769.31000000", "2770.32000000", "2768.00000000", "2768.08000000", "394.48390000", 1749739259999, "1092465.35262100", 2568, "284.85300000", "788887.95508900", "0"], [1749739260000, "2768.07000000", "2768.08000000", "2765.89000000", "2766.48000000", "422.78640000", 1749739319999, "1169742.35709200", 2115, "129.47940000", "358236.78533800", "0"], [1749739320000, "2766.49000000", "2766.49000000", "2762.97000000", "2764.80000000", "679.72080000", 1749739379999, "1878996.99883700", 3273, "278.74260000", "770405.65547900", "0"], [1749739380000, "2764.79000000", "2767.70000000", "2764.79000000", "2766.71000000", "283.96030000", 1749739439999, "785586.64504700", 2629, "142.89880000", "395313.31339800", "0"], [1749739440000, "2766.71000000", "2766.84000000", "2765.02000000", "2765.03000000", "626.66400000", 1749739499999, "1733644.33391500", 1557, "136.79590000", "378437.99331400", "0"], [1749739500000, "2765.02000000", "2765.90000000", "2764.80000000", "2765.47000000", "229.98060000", 1749739559999, "635943.71217700", 2138, "116.76740000", "322878.07394400", "0"], [1749739560000, "2765.47000000", "2767.96000000", "2765.47000000", "2766.10000000", "350.17210000", 1749739619999, "968803.35173200", 2922, "177.00290000", "489702.94249100", "0"], [1749739620000, "2766.09000000", "2766.27000000", "2765.39000000", "2765.81000000", "355.98100000", 1749739679999, "984567.69883600", 1717, "95.57390000", "264337.97222600", "0"], [1749739680000, "2765.81000000", "2766.20000000", "2764.05000000", "2766.07000000", "156.59920000", 1749739739999, "433035.47340200", 1878, "78.64930000", "217485.95277100", "0"], [1749739740000, "2766.07000000", "2768.30000000", "2766.02000000", "2767.70000000", "377.51850000", 1749739799999, "1044767.17751200", 2173, "219.98490000", "608749.75874300", "0"], [1749739800000, "2767.69000000", "2769.62000000", "2766.49000000", "2769.10000000", "329.09260000", 1749739859999, "910864.67661800", 2297, "222.57320000", "616069.28550200", "0"], [1749739860000, "2769.11000000", "2769.11000000", "2767.10000000", "2767.10000000", "850.56040000", 1749739919999, "2354488.41959800", 2728, "646.84270000", "1790551.72040600", "0"], [1749739920000, "2767.11000000", "2768.34000000", "2766.22000000", "2767.72000000", "515.50740000", 1749739979999, "1426769.10294000", 2181, "389.70840000", "1078611.45428300", "0"], [1749739980000, "2767.71000000", "2768.37000000", "2766.60000000", "2767.27000000", "310.25580000", 1749740039999, "858635.48609200", 2192, "94.57100000", "261725.41706400", "0"], [1749740040000, "2767.28000000", "2767.28000000", "2766.03000000", "2766.40000000", "378.49590000", 1749740099999, "1047090.76421900", 1962, "186.34900000", "515524.68701400", "0"], [1749740100000, "2766.40000000", "2767.53000000", "2766.24000000", "2766.68000000", "875.87810000", 1749740159999, "2423325.52071000", 1494, "460.82080000", "1275034.39525600", "0"], [1749740160000, "2766.68000000", "2767.00000000", "2763.17000000", "2763.57000000", "1084.84820000", 1749740219999, "3000251.89314400", 2450, "583.35440000", "1613541.94597600", "0"], [1749740220000, "2763.58000000", "2764.88000000", "2762.92000000", "2762.92000000", "308.79400000", 1749740279999, "853515.43244600", 2158, "135.15900000", "373578.63522700", "0"], [1749740280000, "2762.92000000", "2764.86000000", "2762.00000000", "2764.02000000", "571.50960000", 1749740339999, "1579072.56858300", 2668, "208.33340000", "575690.65209100", "0"], [1749740340000, "2764.02000000", "2764.80000000", "2763.99000000", "2764.79000000", "348.04650000", 1749740399999, "962011.79792200", 766, "64.49280000", "178269.39534500", "0"], [1749740400000, "2764.80000000", "2765.25000000", "2764.00000000", "2765.24000000", "343.36580000", 1749740459999, "949279.77944900", 2101, "170.56110000", "471510.38309000", "0"], [1749740460000, "2765.25000000", "2768.49000000", "2764.57000000", "2768.48000000", "343.12260000", 1749740519999, "949132.12487200", 2761, "227.81900000", "630236.01634100", "0"], [1749740520000, "2768.49000000", "2769.60000000", "2766.32000000", "2769.49000000", "486.00960000", 1749740579999, "1345313.05962600", 3075, "252.85370000", "699846.87977400", "0"], [1749740580000, "2769.49000000", "2769.49000000", "2767.25000000", "2768.50000000", "627.09690000", 1749740639999, "1735755.18070600", 2855, "376.89750000", "1043181.21337200", "0"], [1749740640000, "2768.50000000", "2770.31000000", "2768.20000000", "2769.48000000", "276.13400000", 1749740699999, "764757.23508800", 2152, "176.21650000", "488025.72295600", "0"], [1749740700000, "2769.47000000", "2770.57000000", "2768.00000000", "2770.57000000", "229.50050000", 1749740759999, "635493.03995500", 2432, "160.31180000", "443929.54951700", "0"], [1749740760000, "2770.57000000", "2773.21000000", "2770.00000000", "2770.78000000", "662.19670000", 1749740819999, "1835196.45888400", 3992, "396.60390000", "1099120.88773100", "0"], [1749740820000, "2770.78000000", "2771.20000000", "2767.71000000", "2771.01000000", "741.24590000", 1749740879999, "2053130.14544200", 2982, "514.86600000", "1426261.40471700", "0"], [1749740880000, "2771.00000000", "2772.82000000", "2770.10000000", "2771.21000000", "405.54300000", 1749740939999, "1123961.53963900", 3034, "302.79580000", "839203.55111400", "0"], [1749740940000, "2771.21000000", "2772.30000000", "2768.88000000", "2769.58000000", "345.54530000", 1749740999999, "957184.59683000", 2430, "166.16380000", "460216.17068800", "0"], [1749741000000, "2769.59000000", "2770.00000000", "2767.41000000", "2769.28000000", "954.13730000", 1749741059999, "2641309.90127500", 2768, "122.29730000", "338601.74169900", "0"], [1749741060000, "2769.29000000", "2772.62000000", "2769.29000000", "2770.71000000", "387.76630000", 1749741119999, "1074739.15906400", 2586, "195.44490000", "541675.96709800", "0"], [1749741120000, "2770.71000000", "2771.74000000", "2769.11000000", "2770.22000000", "632.88390000", 1749741179999, "1753121.50425200", 2529, "421.32910000", "1167026.72699200", "0"], [1749741180000, "2770.22000000", "2770.22000000", "2766.31000000", "2767.20000000", "701.91640000", 1749741239999, "1943245.21018200", 2495, "100.83330000", "279011.99937400", "0"], [1749741240000, "2767.20000000", "2767.20000000", "2766.10000000", "2766.47000000", "126.71060000", 1749741299999, "350580.18258200", 1160, "57.73210000", "159728.15876900", "0"], [1749741300000, "2766.47000000", "2770.87000000", "2765.53000000", "2770.59000000", "307.81370000", 1749741359999, "851856.72533500", 2808, "137.67020000", "380968.63786100", "0"], [1749741360000, "2770.59000000", "2770.59000000", "2763.50000000", "2764.12000000", "616.56440000", 1749741419999, "1704995.26060400", 3358, "206.30420000", "570314.79433600", "0"], [1749741420000, "2764.13000000", "2764.13000000", "2760.09000000", "2760.71000000", "946.74080000", 1749741479999, "2615029.02140800", 4012, "150.04410000", "414409.38911200", "0"], [1749741480000, "2760.70000000", "2761.19000000", "2758.50000000", "2758.90000000", "845.18330000", 1749741539999, "2332473.81049800", 4446, "510.35220000", "1408484.61641200", "0"], [1749741540000, "2758.91000000", "2763.28000000", "2758.91000000", "2761.16000000", "321.70680000", 1749741599999, "888285.01590300", 2623, "161.97640000", "447214.22442300", "0"], [1749741600000, "2761.15000000", "2762.40000000", "2759.49000000", "2761.81000000", "357.39410000", 1749741659999, "986807.11146100", 3041, "211.81190000", "584822.08313600", "0"], [1749741660000, "2761.80000000", "2761.80000000", "2760.30000000", "2761.69000000", "175.82170000", 1749741719999, "485430.39295900", 1937, "89.56240000", "247274.01732700", "0"], [1749741720000, "2761.69000000", "2761.70000000", "2757.74000000", "2757.81000000", "647.54270000", 1749741779999, "1786694.04594500", 4532, "149.62650000", "412837.86505900", "0"], [1749741780000, "2757.81000000", "2757.99000000", "2753.21000000", "2756.50000000", "1563.78040000", 1749741839999, "4308518.01773500", 6922, "401.30910000", "1105632.72757900", "0"], [1749741840000, "2756.49000000", "2756.49000000", "2751.63000000", "2753.59000000", "733.91850000", 1749741899999, "2020684.54733500", 4719, "316.31510000", "870957.73285500", "0"], [1749741900000, "2753.58000000", "2753.58000000", "2750.43000000", "2753.20000000", "769.53320000", 1749741959999, "2117792.36854100", 4922, "218.98740000", "602644.86624600", "0"], [1749741960000, "2753.20000000", "2755.14000000", "2752.11000000", "2752.51000000", "405.67080000", 1749742019999, "1117170.03062500", 3629, "134.84330000", "371332.40148100", "0"], [1749742020000, "2752.52000000", "2752.57000000", "2743.56000000", "2745.27000000", "1546.82510000", 1749742079999, "4249299.64057200", 7233, "427.14530000", "1173072.20277000", "0"], [1749742080000, "2745.27000000", "2748.20000000", "2742.85000000", "2744.65000000", "1244.00090000", 1749742139999, "3414292.18963000", 6332, "856.22840000", "2349898.16871300", "0"], [1749742140000, "2744.65000000", "2750.38000000", "2744.65000000", "2748.61000000", "698.23820000", 1749742199999, "1919519.11759000", 3549, "494.75740000", "1360190.99371200", "0"], [1749742200000, "2748.60000000", "2749.70000000", "2745.62000000", "2748.19000000", "488.83580000", 1749742259999, "1343255.89344000", 4737, "191.32360000", "525693.55399800", "0"], [1749742260000, "2748.20000000", "2751.75000000", "2746.51000000", "2750.00000000", "559.07850000", 1749742319999, "1537426.49779000", 4090, "181.59340000", "499444.83061300", "0"], [1749742320000, "2749.99000000", "2754.34000000", "2748.71000000", "2748.71000000", "606.40130000", 1749742379999, "1669122.40775400", 4122, "314.73760000", "866275.65520000", "0"], [1749742380000, "2748.71000000", "2750.79000000", "2747.16000000", "2750.79000000", "318.46760000", 1749742439999, "875463.86398500", 3889, "148.54650000", "408345.88347100", "0"], [1749742440000, "2750.80000000", "2753.48000000", "2747.94000000", "2752.89000000", "302.86460000", 1749742499999, "832983.15102700", 3496, "121.04200000", "332940.99005600", "0"], [1749742500000, "2752.90000000", "2756.49000000", "2752.59000000", "2756.15000000", "336.46760000", 1749742559999, "926833.81262100", 3395, "257.51040000", "709330.00598500", "0"], [1749742560000, "2756.15000000", "2756.80000000", "2752.55000000", "2752.79000000", "282.92210000", 1749742619999, "779432.78929200", 2708, "109.40530000", "301430.02614900", "0"], [1749742620000, "2752.79000000", "2755.10000000", "2751.60000000", "2753.54000000", "299.50370000", 1749742679999, "824735.32542400", 3205, "141.83780000", "390590.86117200", "0"], [1749742680000, "2753.53000000", "2755.77000000", "2752.99000000", "2755.69000000", "220.16240000", 1749742739999, "606441.39461100", 2673, "187.23470000", "515747.64504300", "0"], [1749742740000, "2755.70000000", "2756.49000000", "2752.24000000", "2754.12000000", "299.71440000", 1749742799999, "825355.88332800", 2853, "83.61330000", "230229.10418800", "0"], [1749742800000, "2754.12000000", "2754.88000000", "2752.98000000", "2753.81000000", "276.34090000", 1749742859999, "760985.27013200", 2551, "145.27420000", "400078.70902100", "0"], [1749742860000, "2753.81000000", "2755.36000000", "2752.26000000", "2755.36000000", "323.54400000", 1749742919999, "891061.72124400", 2184, "183.30230000", "504770.28659500", "0"], [1749742920000, "2755.37000000", "2755.90000000", "2751.56000000", "2752.50000000", "521.84830000", 1749742979999, "1437047.28110200", 2756, "79.67450000", "219451.76007600", "0"], [1749742980000, "2752.49000000", "2754.44000000", "2752.19000000", "2754.19000000", "357.92950000", 1749743039999, "985417.80752600", 2932, "94.42700000", "259973.32742700", "0"], [1749743040000, "2754.20000000", "2754.20000000", "2752.42000000", "2752.43000000", "117.53660000", 1749743099999, "323594.89429900", 1288, "18.67150000", "51405.65751000", "0"], [1749743100000, "2752.43000000", "2752.94000000", "2745.01000000", "2745.14000000", "771.12800000", 1749743159999, "2119959.38529800", 3678, "228.18610000", "627666.05026300", "0"], [1749743160000, "2745.13000000", "2747.99000000", "2744.00000000", "2744.45000000", "439.66280000", 1749743219999, "1207272.41077500", 5251, "243.25710000", "667963.82774400", "0"], [1749743220000, "2744.45000000", "2744.45000000", "2739.00000000", "2742.19000000", "1630.79280000", 1749743279999, "4470520.97189900", 6677, "905.19920000", "2481477.64307200", "0"], [1749743280000, "2742.19000000", "2742.19000000", "2736.20000000", "2737.80000000", "1362.20860000", 1749743339999, "3731043.40117500", 7538, "618.15640000", "1693326.42067700", "0"], [1749743340000, "2737.79000000", "2740.41000000", "2735.33000000", "2735.33000000", "600.01940000", 1749743399999, "1642651.64613400", 5148, "168.46050000", "461325.16323000", "0"], [1749743400000, "2735.34000000", "2738.46000000", "2729.78000000", "2731.40000000", "2186.47500000", 1749743459999, "5975509.21386600", 8015, "645.40840000", "1764748.15765400", "0"], [1749743460000, "2731.40000000", "2733.08000000", "2727.40000000", "2728.67000000", "1836.05760000", 1749743519999, "5012000.68298500", 7442, "804.81610000", "2196930.97345800", "0"], [1749743520000, "2728.66000000", "2728.67000000", "2719.41000000", "2726.22000000", "2177.33330000", 1749743579999, "5931618.99678400", 11473, "1030.23600000", "2806554.20111200", "0"], [1749743580000, "2726.22000000", "2727.77000000", "2718.09000000", "2720.38000000", "1983.10550000", 1749743639999, "5397894.26252200", 9288, "861.54470000", "2345098.40474300", "0"], [1749743640000, "2720.38000000", "2725.45000000", "2720.38000000", "2721.78000000", "1464.25850000", 1749743699999, "3986656.03731300", 7699, "647.19380000", "1762132.73480700", "0"], [1749743700000, "2721.78000000", "2724.46000000", "2719.00000000", "2720.63000000", "2868.92510000", 1749743759999, "7807683.45110100", 8638, "674.59400000", "1836339.01188500", "0"], [1749743760000, "2720.63000000", "2724.02000000", "2720.41000000", "2721.09000000", "1570.68530000", 1749743819999, "4275312.31037200", 7971, "847.28420000", "2306398.62839900", "0"], [1749743820000, "2721.09000000", "2721.09000000", "2713.41000000", "2717.34000000", "3032.59910000", 1749743879999, "8239942.52568400", 12945, "1144.40560000", "3108960.20396500", "0"], [1749743880000, "2717.34000000", "2721.16000000", "2715.50000000", "2718.50000000", "1339.92740000", 1749743939999, "3643123.84801200", 7503, "660.49510000", "1795876.92600400", "0"], [1749743940000, "2718.50000000", "2721.00000000", "2716.39000000", "2719.79000000", "899.29900000", 1749743999999, "2444846.18632900", 5260, "305.73350000", "831473.22476800", "0"], [1749744000000, "2719.79000000", "2723.20000000", "2715.02000000", "2720.76000000", "2850.42000000", 1749744059999, "7748976.98614900", 9876, "1167.82800000", "3175701.92521800", "0"], [1749744060000, "2720.76000000", "2724.34000000", "2718.99000000", "2720.64000000", "1449.32410000", 1749744119999, "3945941.25443500", 8566, "622.90900000", "1695810.09738000", "0"], [1749744120000, "2720.63000000", "2725.56000000", "2720.05000000", "2723.25000000", "746.07590000", 1749744179999, "2032440.50689400", 6057, "393.35000000", "1071607.33000700", "0"], [1749744180000, "2723.26000000", "2726.90000000", "2723.26000000", "2724.42000000", "594.69630000", 1749744239999, "1620558.21683300", 5875, "324.90010000", "885234.22153300", "0"], [1749744240000, "2724.42000000", "2724.80000000", "2721.53000000", "2722.51000000", "566.23870000", 1749744299999, "1542040.70714300", 6208, "301.37630000", "820759.43258600", "0"], [1749744300000, "2722.50000000", "2727.86000000", "2722.17000000", "2727.82000000", "756.88400000", 1749744359999, "2062398.57482900", 5091, "658.53180000", "1794423.23777500", "0"], [1749744360000, "2727.82000000", "2731.46000000", "2727.01000000", "2730.86000000", "635.02290000", 1749744419999, "1733257.20981200", 5166, "504.78690000", "1377773.38837400", "0"], [1749744420000, "2730.86000000", "2732.46000000", "2727.70000000", "2731.91000000", "1021.09820000", 1749744479999, "2787554.35076700", 6194, "591.64710000", "1615015.30203200", "0"], [1749744480000, "2731.90000000", "2732.40000000", "2730.01000000", "2731.70000000", "268.85030000", 1749744539999, "734379.99884600", 3382, "100.04580000", "273267.34849000", "0"], [1749744540000, "2731.71000000", "2735.00000000", "2731.21000000", "2732.11000000", "567.87650000", 1749744599999, "1552517.68566700", 4457, "433.89840000", "1186311.94937700", "0"], [1749744600000, "2732.11000000", "2734.39000000", "2731.59000000", "2732.72000000", "894.06070000", 1749744659999, "2443304.28790700", 3564, "334.53130000", "914164.98465500", "0"], [1749744660000, "2732.72000000", "2734.50000000", "2731.60000000", "2734.39000000", "685.86240000", 1749744719999, "1874681.03567600", 4262, "184.42250000", "504123.14673000", "0"], [1749744720000, "2734.39000000", "2735.35000000", "2729.61000000", "2729.61000000", "1652.87020000", 1749744779999, "4519040.35108800", 3151, "1163.96810000", "3182940.37286600", "0"], [1749744780000, "2729.61000000", "2732.47000000", "2727.90000000", "2730.71000000", "852.56450000", 1749744839999, "2327450.51913500", 5194, "517.41100000", "1412432.90703700", "0"], [1749744840000, "2730.71000000", "2731.10000000", "2726.82000000", "2729.99000000", "218.30060000", 1749744899999, "595646.90298000", 2798, "107.30100000", "292758.58731500", "0"], [1749744900000, "2730.00000000", "2734.40000000", "2728.51000000", "2734.39000000", "288.47010000", 1749744959999, "788063.45583800", 3174, "96.51880000", "263704.85858400", "0"], [1749744960000, "2734.39000000", "2736.61000000", "2733.50000000", "2735.25000000", "336.59520000", 1749745019999, "920679.64263600", 2830, "180.55530000", "493836.30779800", "0"], [1749745020000, "2735.26000000", "2736.79000000", "2734.34000000", "2736.38000000", "284.51410000", 1749745079999, "778295.66337900", 2933, "142.12570000", "388776.69387200", "0"], [1749745080000, "2736.38000000", "2738.27000000", "2734.91000000", "2735.39000000", "2029.76010000", 1749745139999, "5555543.23038100", 3352, "958.86640000", "2624431.88341900", "0"], [1749745140000, "2735.40000000", "2736.41000000", "2734.19000000", "2735.39000000", "635.82310000", 1749745199999, "1739131.97238200", 2904, "171.81850000", "469957.62917100", "0"], [1749745200000, "2735.40000000", "2739.00000000", "2735.40000000", "2737.20000000", "216.25070000", 1749745259999, "591977.00471400", 3122, "116.24140000", "318188.91996100", "0"], [1749745260000, "2737.19000000", "2738.19000000", "2734.49000000", "2735.09000000", "684.42640000", 1749745319999, "1873254.36470200", 3687, "337.76590000", "924544.06555400", "0"], [1749745320000, "2735.10000000", "2736.15000000", "2733.80000000", "2735.97000000", "226.19070000", 1749745379999, "618718.17944400", 2897, "102.38470000", "280066.03120100", "0"], [1749745380000, "2735.97000000", "2737.26000000", "2734.70000000", "2735.33000000", "517.98450000", 1749745439999, "1416917.62860000", 2471, "275.96250000", "754846.27898400", "0"], [1749745440000, "2735.33000000", "2737.90000000", "2734.32000000", "2737.90000000", "488.28120000", 1749745499999, "1335473.59104700", 3601, "265.29870000", "725591.63416700", "0"], [1749745500000, "2737.90000000", "2740.95000000", "2737.05000000", "2740.70000000", "419.18980000", 1749745559999, "1148309.46538300", 3898, "246.19910000", "674431.78860600", "0"], [1749745560000, "2740.70000000", "2741.34000000", "2739.30000000", "2741.20000000", "286.26380000", 1749745619999, "784405.23536400", 2430, "229.35030000", "628445.57437300", "0"], [1749745620000, "2741.20000000", "2742.25000000", "2739.21000000", "2740.58000000", "886.39660000", 1749745679999, "2428801.59456900", 3397, "470.99740000", "1290498.48563500", "0"], [1749745680000, "2740.58000000", "2742.13000000", "2740.43000000", "2741.03000000", "319.67140000", 1749745739999, "876291.07003600", 2962, "205.67640000", "563764.74429900", "0"], [1749745740000, "2741.03000000", "2745.44000000", "2741.03000000", "2743.39000000", "2348.18850000", 1749745799999, "6445284.04681400", 3661, "1813.95540000", "4978891.38047500", "0"], [1749745800000, "2743.40000000", "2743.47000000", "2738.40000000", "2740.52000000", "298.34590000", 1749745859999, "817667.88582400", 4110, "151.16530000", "414237.34144600", "0"], [1749745860000, "2740.53000000", "2742.50000000", "2736.84000000", "2738.32000000", "899.08920000", 1749745919999, "2462757.38573000", 4626, "264.81810000", "725515.46088000", "0"], [1749745920000, "2738.32000000", "2739.46000000", "2735.20000000", "2735.99000000", "999.43550000", 1749745979999, "2734755.23631000", 4871, "342.13480000", "936265.82725100", "0"], [1749745980000, "2735.98000000", "2736.95000000", "2733.30000000", "2736.05000000", "409.60700000", 1749746039999, "1120334.03622300", 3242, "222.07980000", "607431.85216900", "0"], [1749746040000, "2736.06000000", "2739.32000000", "2736.06000000", "2736.81000000", "200.34720000", 1749746099999, "548497.17668200", 2455, "110.30430000", "301936.42754800", "0"], [1749746100000, "2736.86000000", "2740.34000000", "2735.90000000", "2739.87000000", "143.11330000", 1749746159999, "391872.90839900", 2085, "59.85540000", "163905.44376000", "0"], [1749746160000, "2739.87000000", "2740.21000000", "2737.55000000", "2739.39000000", "119.59690000", 1749746219999, "327566.72568000", 1674, "51.26820000", "140396.62160800", "0"], [1749746220000, "2739.38000000", "2741.00000000", "2734.66000000", "2734.66000000", "283.39760000", 1749746279999, "776160.08523300", 2026, "146.49060000", "401397.05105100", "0"], [1749746280000, "2734.66000000", "2735.91000000", "2733.16000000", "2734.89000000", "278.68450000", 1749746339999, "762083.11273800", 2510, "102.54790000", "280406.87599800", "0"], [1749746340000, "2734.90000000", "2738.35000000", "2734.01000000", "2738.34000000", "291.60660000", 1749746399999, "797731.96537700", 2138, "145.59990000", "398446.23720500", "0"], [1749746400000, "2738.34000000", "2740.29000000", "2736.61000000", "2739.17000000", "210.59100000", 1749746459999, "576728.83530600", 2559, "101.02470000", "276677.87565800", "0"], [1749746460000, "2739.17000000", "2740.40000000", "2739.17000000", "2739.82000000", "153.05680000", 1749746519999, "419324.82466000", 1452, "85.01080000", "232896.15855000", "0"], [1749746520000, "2739.82000000", "2740.45000000", "2739.22000000", "2740.43000000", "115.91030000", 1749746579999, "317595.71407200", 1284, "43.89780000", "120268.32143800", "0"], [1749746580000, "2740.44000000", "2741.08000000", "2738.96000000", "2740.34000000", "383.28020000", 1749746639999, "1050273.98272400", 2101, "130.10360000", "356539.21812100", "0"], [1749746640000, "2740.34000000", "2742.50000000", "2740.07000000", "2740.89000000", "106.47080000", 1749746699999, "291847.97120600", 1796, "54.39440000", "149107.02499900", "0"], [1749746700000, "2740.89000000", "2744.52000000", "2740.89000000", "2743.30000000", "257.60380000", 1749746759999, "706598.83551900", 2749, "160.29720000", "439644.41346900", "0"], [1749746760000, "2743.30000000", "2743.84000000", "2741.30000000", "2741.81000000", "106.05210000", 1749746819999, "290857.50570400", 2214, "36.65840000", "100538.78433300", "0"], [1749746820000, "2741.81000000", "2741.94000000", "2736.50000000", "2737.01000000", "275.72850000", 1749746879999, "755493.61431900", 2711, "138.51770000", "379689.79505400", "0"], [1749746880000, "2737.01000000", "2739.50000000", "2735.31000000", "2739.36000000", "277.48490000", 1749746939999, "759468.97318100", 2302, "62.16130000", "170128.87348900", "0"], [1749746940000, "2739.35000000", "2740.10000000", "2738.09000000", "2738.79000000", "140.09090000", 1749746999999, "383669.05856500", 1609, "37.82640000", "103586.58052800", "0"], [1749747000000, "2738.80000000", "2740.52000000", "2737.09000000", "2739.14000000", "246.87980000", 1749747059999, "676287.76444800", 2718, "164.37450000", "450302.95869800", "0"], [1749747060000, "2739.13000000", "2739.13000000", "2736.05000000", "2737.86000000", "166.55070000", 1749747119999, "455967.63868200", 2569, "75.29110000", "206139.76674800", "0"], [1749747120000, "2737.86000000", "2737.87000000", "2735.62000000", "2737.50000000", "122.35640000", 1749747179999, "334819.15047600", 1469, "27.53110000", "75338.34935400", "0"], [1749747180000, "2737.50000000", "2739.89000000", "2737.50000000", "2738.76000000", "289.51070000", 1749747239999, "792949.07747300", 1611, "72.43020000", "198360.07194700", "0"], [1749747240000, "2738.76000000", "2740.80000000", "2738.54000000", "2738.61000000", "190.30940000", 1749747299999, "521426.09295900", 1534, "60.48150000", "165696.91674500", "0"], [1749747300000, "2738.61000000", "2743.00000000", "2738.60000000", "2743.00000000", "325.38550000", 1749747359999, "892081.37395100", 2112, "295.76140000", "810879.15466100", "0"], [1749747360000, "2742.99000000", "2743.94000000", "2742.41000000", "2742.41000000", "235.13970000", 1749747419999, "645059.25210200", 1637, "50.13660000", "137533.88128600", "0"], [1749747420000, "2742.41000000", "2742.54000000", "2741.59000000", "2741.59000000", "107.87100000", 1749747479999, "295801.45993600", 1281, "36.43050000", "99900.65940500", "0"], [1749747480000, "2741.60000000", "2742.94000000", "2740.46000000", "2742.94000000", "119.93760000", 1749747539999, "328832.89688300", 1309, "65.84790000", "180581.12229100", "0"], [1749747540000, "2742.94000000", "2743.86000000", "2742.93000000", "2743.29000000", "180.15730000", 1749747599999, "494268.31937000", 855, "107.33160000", "294463.68356100", "0"], [1749747600000, "2743.30000000", "2743.30000000", "2741.11000000", "2741.66000000", "218.53230000", 1749747659999, "599196.14740700", 1398, "88.45450000", "242484.91469600", "0"], [1749747660000, "2741.66000000", "2742.88000000", "2741.00000000", "2742.86000000", "112.09230000", 1749747719999, "307382.12931900", 1426, "66.50740000", "182372.78748100", "0"], [1749747720000, "2742.85000000", "2747.50000000", "2742.73000000", "2745.50000000", "727.25420000", 1749747779999, "1996260.56505800", 3862, "472.40220000", "1296530.28552300", "0"], [1749747780000, "2745.50000000", "2746.88000000", "2745.49000000", "2746.29000000", "142.61510000", 1749747839999, "391628.10060000", 2120, "68.56540000", "188273.10013500", "0"], [1749747840000, "2746.30000000", "2748.23000000", "2744.99000000", "2748.22000000", "143.70470000", 1749747899999, "394711.60534600", 2340, "79.03880000", "217124.05613300", "0"], [1749747900000, "2748.23000000", "2749.89000000", "2747.71000000", "2749.10000000", "808.10960000", 1749747959999, "2221601.36520300", 2060, "667.41880000", "1834847.69819200", "0"], [1749747960000, "2749.10000000", "2750.90000000", "2748.60000000", "2749.30000000", "576.84960000", 1749748019999, "1586104.75016800", 2776, "323.42840000", "889337.76554600", "0"], [1749748020000, "2749.31000000", "2750.00000000", "2747.60000000", "2749.00000000", "202.41300000", 1749748079999, "556422.46408200", 2048, "141.09900000", "387861.52040900", "0"], [1749748080000, "2749.01000000", "2751.38000000", "2749.01000000", "2749.60000000", "403.10480000", 1749748139999, "1108618.40267900", 1975, "250.85880000", "689876.63176700", "0"], [1749748140000, "2749.60000000", "2749.61000000", "2747.50000000", "2748.49000000", "243.25480000", 1749748199999, "668511.91301200", 1735, "89.99460000", "247310.09310000", "0"], [1749748200000, "2748.50000000", "2750.52000000", "2748.44000000", "2750.51000000", "166.09260000", 1749748259999, "456631.04958100", 1796, "115.08990000", "316414.31946600", "0"], [1749748260000, "2750.52000000", "2751.00000000", "2747.50000000", "2748.31000000", "231.21390000", 1749748319999, "635606.26552500", 1863, "95.01810000", "261126.53117100", "0"], [1749748320000, "2748.32000000", "2750.50000000", "2748.32000000", "2749.09000000", "182.75010000", 1749748379999, "502417.76433100", 1996, "102.04980000", "280541.02926900", "0"], [1749748380000, "2749.09000000", "2750.25000000", "2748.24000000", "2749.70000000", "293.52670000", 1749748439999, "807011.34999000", 1739, "204.51300000", "562283.53274800", "0"], [1749748440000, "2749.70000000", "2750.25000000", "2749.42000000", "2750.06000000", "197.45940000", 1749748499999, "542978.07214800", 1640, "124.35390000", "341934.39686100", "0"], [1749748500000, "2750.06000000", "2751.40000000", "2749.74000000", "2751.40000000", "167.05120000", 1749748559999, "459422.76846000", 1512, "87.89010000", "241730.04245400", "0"], [1749748560000, "2751.40000000", "2754.30000000", "2751.17000000", "2754.30000000", "240.73220000", 1749748619999, "662530.16587000", 2482, "179.21740000", "493260.34129200", "0"], [1749748620000, "2754.30000000", "2756.60000000", "2752.58000000", "2753.85000000", "400.59560000", 1749748679999, "1103556.76725400", 3653, "270.61030000", "745542.88539600", "0"], [1749748680000, "2753.85000000", "2759.32000000", "2753.85000000", "2759.19000000", "962.43890000", 1749748739999, "2653653.99059300", 3914, "541.59750000", "1493049.53633600", "0"], [1749748740000, "2759.19000000", "2761.99000000", "2757.81000000", "2761.97000000", "804.74600000", 1749748799999, "2221232.41835400", 5309, "537.94400000", "1484802.42600400", "0"], [1749748800000, "2761.97000000", "2764.20000000", "2761.29000000", "2763.99000000", "970.30980000", 1749748859999, "2681183.07475000", 4514, "481.68590000", "1330993.79653600", "0"], [1749748860000, "2763.99000000", "2764.00000000", "2760.49000000", "2761.01000000", "307.46170000", 1749748919999, "849267.92827000", 3385, "158.45530000", "437682.28212400", "0"], [1749748920000, "2761.00000000", "2762.00000000", "2758.90000000", "2760.03000000", "346.34560000", 1749748979999, "956084.57113300", 3540, "147.15840000", "406227.26373500", "0"], [1749748980000, "2760.03000000", "2760.90000000", "2758.76000000", "2758.77000000", "139.41100000", 1749749039999, "384747.51189400", 1820, "55.24710000", "152468.50095900", "0"], [1749749040000, "2758.76000000", "2760.63000000", "2758.20000000", "2758.29000000", "443.73660000", 1749749099999, "1224160.35545700", 2670, "306.81610000", "846421.25061700", "0"], [1749749100000, "2758.30000000", "2761.50000000", "2758.30000000", "2761.50000000", "234.52040000", 1749749159999, "647263.67520000", 2152, "90.06350000", "248589.02790400", "0"], [1749749160000, "2761.50000000", "2764.89000000", "2761.39000000", "2764.59000000", "557.50490000", 1749749219999, "1540169.42899600", 4008, "455.40060000", "1258023.33537500", "0"], [1749749220000, "2764.59000000", "2765.00000000", "2762.28000000", "2763.03000000", "435.50200000", 1749749279999, "1203611.79454400", 2678, "166.62020000", "460528.83346000", "0"], [1749749280000, "2763.03000000", "2763.22000000", "2760.96000000", "2761.89000000", "146.96500000", 1749749339999, "405939.92739200", 2010, "53.23030000", "147031.92091600", "0"], [1749749340000, "2761.89000000", "2761.99000000", "2760.38000000", "2760.65000000", "202.15610000", 1749749399999, "558179.72512000", 1887, "75.04060000", "207193.11030300", "0"], [1749749400000, "2760.65000000", "2764.50000000", "2760.65000000", "2764.04000000", "210.18530000", 1749749459999, "580737.57793400", 2795, "114.70270000", "316912.07484400", "0"], [1749749460000, "2764.07000000", "2767.31000000", "2764.07000000", "2766.53000000", "434.13050000", 1749749519999, "1200568.89924500", 2256, "306.77600000", "848471.63888900", "0"], [1749749520000, "2766.54000000", "2767.29000000", "2764.53000000", "2764.53000000", "288.38960000", 1749749579999, "797657.88219700", 2552, "157.26500000", "435000.36907900", "0"], [1749749580000, "2764.52000000", "2765.60000000", "2762.45000000", "2765.01000000", "151.99430000", 1749749639999, "420087.41068200", 2392, "86.49940000", "239058.27518800", "0"], [1749749640000, "2765.01000000", "2767.00000000", "2765.00000000", "2766.18000000", "164.15680000", 1749749699999, "454038.06415600", 2251, "135.97660000", "376090.67243700", "0"], [1749749700000, "2766.19000000", "2766.25000000", "2762.51000000", "2762.56000000", "127.65570000", 1749749759999, "352829.82462600", 1299, "44.40380000", "122716.88781200", "0"], [1749749760000, "2762.56000000", "2763.69000000", "2761.56000000", "2762.48000000", "119.89340000", 1749749819999, "331230.33359500", 1536, "41.19730000", "113798.48484700", "0"], [1749749820000, "2762.48000000", "2764.50000000", "2760.99000000", "2764.50000000", "253.60370000", 1749749879999, "700505.08525700", 1495, "70.55070000", "194886.55060900", "0"], [1749749880000, "2764.49000000", "2765.20000000", "2762.91000000", "2764.80000000", "337.98290000", 1749749939999, "934156.86224500", 1918, "166.38880000", "459815.97448200", "0"], [1749749940000, "2764.81000000", "2767.48000000", "2763.50000000", "2764.09000000", "301.77830000", 1749749999999, "834667.11938400", 2032, "220.93680000", "611106.07515400", "0"], [1749750000000, "2764.09000000", "2764.26000000", "2762.60000000", "2764.12000000", "317.41070000", 1749750059999, "877142.73704700", 1804, "178.81660000", "494192.14198200", "0"], [1749750060000, "2764.12000000", "2766.00000000", "2763.60000000", "2765.99000000", "78.58130000", 1749750119999, "217220.34018000", 1100, "41.99280000", "116087.65720300", "0"], [1749750120000, "2766.00000000", "2766.00000000", "2764.12000000", "2765.19000000", "326.04620000", 1749750179999, "901499.70812300", 1231, "52.37240000", "144824.01931500", "0"], [1749750180000, "2765.20000000", "2767.93000000", "2765.20000000", "2766.61000000", "141.72700000", 1749750239999, "392139.50573500", 1527, "88.56360000", "245043.95919900", "0"], [1749750240000, "2766.60000000", "2766.61000000", "2764.91000000", "2765.09000000", "96.98130000", 1749750299999, "268207.76148300", 1138, "28.07400000", "77638.65739600", "0"], [1749750300000, "2765.09000000", "2767.35000000", "2765.09000000", "2767.07000000", "199.34680000", 1749750359999, "551460.87865900", 2149, "104.91070000", "290202.41779500", "0"], [1749750360000, "2767.08000000", "2768.80000000", "2765.50000000", "2768.42000000", "275.47390000", 1749750419999, "762324.72485800", 2473, "119.17360000", "329808.89076500", "0"], [1749750420000, "2768.43000000", "2769.95000000", "2767.55000000", "2769.95000000", "871.16540000", 1749750479999, "2412502.63273000", 2032, "712.05100000", "1971906.86412800", "0"], [1749750480000, "2769.94000000", "2771.00000000", "2768.00000000", "2770.20000000", "639.23900000", 1749750539999, "1770607.59848700", 3561, "461.16410000", "1277375.27718700", "0"], [1749750540000, "2770.20000000", "2770.90000000", "2769.02000000", "2769.18000000", "281.44200000", 1749750599999, "779597.92224000", 1810, "138.08230000", "382483.06965000", "0"], [1749750600000, "2769.17000000", "2770.92000000", "2768.40000000", "2768.81000000", "468.65030000", 1749750659999, "1298260.73163900", 3082, "347.05380000", "961426.36823300", "0"], [1749750660000, "2768.81000000", "2768.81000000", "2765.44000000", "2768.00000000", "878.45610000", 1749750719999, "2431014.78156300", 2829, "303.16010000", "838846.35840400", "0"], [1749750720000, "2768.00000000", "2768.00000000", "2765.39000000", "2766.66000000", "261.33740000", 1749750779999, "722992.70432600", 2097, "49.29090000", "136369.88967700", "0"], [1749750780000, "2766.66000000", "2768.29000000", "2766.34000000", "2766.34000000", "200.30180000", 1749750839999, "554291.31145000", 2056, "134.53280000", "372290.19932700", "0"], [1749750840000, "2766.34000000", "2766.34000000", "2764.22000000", "2766.08000000", "278.07770000", 1749750899999, "769011.53684600", 1814, "79.85500000", "220779.75658400", "0"], [1749750900000, "2766.07000000", "2766.07000000", "2762.87000000", "2764.27000000", "453.16490000", 1749750959999, "1252382.34106200", 3050, "203.23230000", "561638.01343300", "0"], [1749750960000, "2764.28000000", "2764.30000000", "2760.00000000", "2760.29000000", "626.82640000", 1749751019999, "1730806.60452800", 2970, "174.00020000", "480394.28144400", "0"], [1749751020000, "2760.29000000", "2760.29000000", "2758.62000000", "2759.19000000", "379.05000000", 1749751079999, "1045909.59854700", 1675, "35.00540000", "96590.66011500", "0"], [1749751080000, "2759.19000000", "2763.49000000", "2759.19000000", "2762.26000000", "578.47270000", 1749751139999, "1596985.64705100", 2496, "280.31280000", "773929.46074800", "0"], [1749751140000, "2762.25000000", "2763.16000000", "2761.94000000", "2762.12000000", "506.84280000", 1749751199999, "1400221.05141000", 2186, "298.68290000", "825171.80332400", "0"], [1749751200000, "2762.11000000", "2762.91000000", "2760.75000000", "2761.09000000", "289.14160000", 1749751259999, "798521.71857800", 2629, "84.47120000", "233294.13855700", "0"], [1749751260000, "2761.10000000", "2763.59000000", "2759.54000000", "2762.91000000", "1187.99410000", 1749751319999, "3281640.58442000", 3657, "886.57450000", "2449222.25804200", "0"], [1749751320000, "2762.91000000", "2763.99000000", "2761.97000000", "2761.97000000", "274.14250000", 1749751379999, "757509.37956800", 3971, "139.80880000", "386319.92015000", "0"], [1749751380000, "2761.96000000", "2762.98000000", "2761.25000000", "2762.45000000", "247.78830000", 1749751439999, "684435.24815300", 2113, "123.55710000", "341267.85561000", "0"], [1749751440000, "2762.45000000", "2762.81000000", "2760.28000000", "2760.28000000", "367.83590000", 1749751499999, "1015787.88525800", 2994, "167.51100000", "462587.99706400", "0"], [1749751500000, "2760.27000000", "2760.27000000", "2752.90000000", "2753.49000000", "1740.41170000", 1749751559999, "4795000.07929700", 5700, "865.84610000", "2385357.18212100", "0"], [1749751560000, "2753.50000000", "2754.90000000", "2753.10000000", "2754.21000000", "190.43000000", 1749751619999, "524480.75138400", 2467, "72.70690000", "200224.70113300", "0"], [1749751620000, "2754.20000000", "2754.20000000", "2751.50000000", "2751.89000000", "394.52010000", 1749751679999, "1085934.92993100", 2734, "87.74630000", "241530.90304100", "0"], [1749751680000, "2751.90000000", "2752.74000000", "2750.52000000", "2751.61000000", "543.03450000", 1749751739999, "1494269.92708100", 3162, "118.20250000", "325255.90910900", "0"], [1749751740000, "2751.61000000", "2751.61000000", "2746.63000000", "2749.89000000", "545.06740000", 1749751799999, "1498262.62120500", 3998, "297.79390000", "818340.39622500", "0"], [1749751800000, "2749.90000000", "2751.00000000", "2748.64000000", "2749.61000000", "276.93850000", 1749751859999, "761593.43996100", 2883, "87.85080000", "241608.31916800", "0"], [1749751860000, "2749.60000000", "2752.70000000", "2749.60000000", "2751.69000000", "312.42020000", 1749751919999, "859472.62056000", 2287, "235.32650000", "647369.40162900", "0"], [1749751920000, "2751.70000000", "2756.02000000", "2751.59000000", "2755.99000000", "338.73220000", 1749751979999, "932916.53861200", 2373, "203.60600000", "560796.04020100", "0"], [1749751980000, "2755.99000000", "2757.50000000", "2753.80000000", "2754.20000000", "212.09970000", 1749752039999, "584445.26780300", 2496, "100.40110000", "276652.59728500", "0"], [1749752040000, "2754.19000000", "2755.28000000", "2749.40000000", "2750.01000000", "362.66330000", 1749752099999, "998084.87620200", 2938, "58.55030000", "161214.29483800", "0"], [1749752100000, "2750.01000000", "2752.19000000", "2749.60000000", "2752.19000000", "153.77860000", 1749752159999, "423022.43398000", 2146, "45.89830000", "126248.34062900", "0"], [1749752160000, "2752.20000000", "2752.79000000", "2749.71000000", "2750.11000000", "291.34460000", 1749752219999, "801477.51677900", 2963, "250.26210000", "688457.86831800", "0"], [1749752220000, "2750.11000000", "2750.11000000", "2744.00000000", "2745.09000000", "1244.15620000", 1749752279999, "3417482.66569800", 4774, "222.84470000", "611890.20014500", "0"], [1749752280000, "2745.08000000", "2746.40000000", "2743.70000000", "2744.29000000", "184.75350000", 1749752339999, "507165.99274200", 2415, "69.06430000", "189590.39520600", "0"], [1749752340000, "2744.29000000", "2746.40000000", "2743.54000000", "2746.10000000", "170.82830000", 1749752399999, "468962.97530400", 2912, "108.00810000", "296509.63809400", "0"], [1749752400000, "2746.10000000", "2746.60000000", "2744.40000000", "2746.24000000", "255.67020000", 1749752459999, "702088.70160300", 2423, "69.87400000", "191854.64445000", "0"], [1749752460000, "2746.23000000", "2748.02000000", "2743.63000000", "2745.07000000", "215.92780000", 1749752519999, "592887.21319200", 2434, "71.03520000", "195035.25751800", "0"], [1749752520000, "2745.07000000", "2745.40000000", "2742.63000000", "2742.67000000", "144.64100000", 1749752579999, "396868.98875200", 2185, "47.21360000", "129542.47251400", "0"], [1749752580000, "2742.67000000", "2744.50000000", "2741.30000000", "2742.31000000", "255.14800000", 1749752639999, "699875.80768900", 2481, "88.39350000", "242454.60042500", "0"], [1749752640000, "2742.31000000", "2742.77000000", "2736.39000000", "2738.50000000", "558.36200000", 1749752699999, "1529493.35349500", 4256, "97.31510000", "266544.92834700", "0"], [1749752700000, "2738.50000000", "2739.00000000", "2735.00000000", "2736.30000000", "558.80810000", 1749752759999, "1529184.19212400", 3656, "309.12960000", "845918.57314000", "0"], [1749752760000, "2736.29000000", "2737.17000000", "2732.78000000", "2732.99000000", "1627.04180000", 1749752819999, "4448800.61386000", 4077, "201.76020000", "551849.20014000", "0"], [1749752820000, "2733.00000000", "2733.30000000", "2727.77000000", "2729.89000000", "1401.38660000", 1749752879999, "3826120.94741700", 7515, "532.73030000", "1454348.54365500", "0"], [1749752880000, "2729.88000000", "2731.28000000", "2728.83000000", "2730.77000000", "285.00750000", 1749752939999, "778086.36412600", 4037, "159.44790000", "435322.71710900", "0"], [1749752940000, "2730.78000000", "2734.61000000", "2730.61000000", "2733.84000000", "354.37030000", 1749752999999, "968676.34307700", 2699, "193.74300000", "529522.82702100", "0"], [1749753000000, "2733.84000000", "2734.20000000", "2730.73000000", "2733.30000000", "716.40890000", 1749753059999, "1957265.14425400", 3984, "99.06740000", "270736.43406800", "0"], [1749753060000, "2733.27000000", "2733.27000000", "2729.49000000", "2731.80000000", "290.02360000", 1749753119999, "792188.54317700", 4087, "126.57300000", "345764.45365600", "0"], [1749753120000, "2731.80000000", "2731.80000000", "2728.50000000", "2731.47000000", "315.33680000", 1749753179999, "860783.02754500", 3712, "172.45520000", "470712.76124500", "0"], [1749753180000, "2731.47000000", "2741.30000000", "2731.47000000", "2741.04000000", "645.99800000", 1749753239999, "1768611.67669700", 4848, "528.07920000", "1445687.33871600", "0"], [1749753240000, "2741.05000000", "2742.76000000", "2739.10000000", "2741.00000000", "390.80670000", 1749753299999, "1071249.08064600", 2515, "246.01450000", "674375.75967000", "0"], [1749753300000, "2741.01000000", "2742.89000000", "2740.61000000", "2742.01000000", "111.25820000", 1749753359999, "305008.24266400", 1535, "80.80670000", "221518.10643000", "0"], [1749753360000, "2742.00000000", "2744.24000000", "2739.69000000", "2740.30000000", "955.93890000", 1749753419999, "2621455.89723500", 4020, "575.47400000", "1578281.45556800", "0"], [1749753420000, "2740.30000000", "2742.79000000", "2739.26000000", "2741.71000000", "276.99960000", 1749753479999, "759210.75701100", 3160, "176.39840000", "483489.19267300", "0"], [1749753480000, "2741.70000000", "2741.99000000", "2739.61000000", "2741.43000000", "126.33770000", 1749753539999, "346284.49118600", 3184, "68.08670000", "186632.72146400", "0"], [1749753540000, "2741.43000000", "2742.50000000", "2740.11000000", "2742.05000000", "72.23940000", 1749753599999, "198024.31843700", 2274, "43.97120000", "120528.24631400", "0"], [1749753600000, "2742.04000000", "2742.77000000", "2738.62000000", "2739.17000000", "104.16900000", 1749753659999, "285498.44903100", 2671, "49.80860000", "136519.33423300", "0"], [1749753660000, "2739.18000000", "2740.00000000", "2737.30000000", "2737.30000000", "293.74690000", 1749753719999, "804577.60303700", 2933, "150.01310000", "410874.94719400", "0"], [1749753720000, "2737.31000000", "2738.77000000", "2735.30000000", "2736.00000000", "513.12230000", 1749753779999, "1404299.80049900", 2590, "240.67230000", "658795.37557600", "0"], [1749753780000, "2736.00000000", "2736.00000000", "2727.19000000", "2729.02000000", "999.34440000", 1749753839999, "2727884.29824000", 5950, "122.09970000", "333225.60346700", "0"], [1749753840000, "2729.02000000", "2729.02000000", "2725.05000000", "2726.09000000", "481.48130000", 1749753899999, "1312804.85581900", 4490, "127.63910000", "347959.40712900", "0"], [1749753900000, "2726.08000000", "2727.90000000", "2724.20000000", "2725.50000000", "609.25100000", 1749753959999, "1660308.23110900", 4854, "270.91390000", "738219.23710800", "0"], [1749753960000, "2725.50000000", "2725.50000000", "2718.78000000", "2719.56000000", "1480.37310000", 1749754019999, "4028656.76152100", 6948, "387.42920000", "1054264.90566600", "0"], [1749754020000, "2719.55000000", "2721.56000000", "2718.15000000", "2719.80000000", "757.36720000", 1749754079999, "2059463.26689700", 5455, "250.62210000", "681534.44436200", "0"], [1749754080000, "2719.79000000", "2725.00000000", "2719.79000000", "2724.55000000", "488.96200000", 1749754139999, "1331394.70554100", 3040, "345.81550000", "941723.59461600", "0"], [1749754140000, "2724.56000000", "2725.23000000", "2721.90000000", "2723.48000000", "569.24760000", 1749754199999, "1550568.19603300", 4134, "316.34440000", "861666.32181800", "0"], [1749754200000, "2723.47000000", "2724.59000000", "2721.21000000", "2724.43000000", "660.63170000", 1749754259999, "1798652.27102600", 4973, "246.35740000", "670765.12480600", "0"], [1749754260000, "2724.43000000", "2730.30000000", "2724.43000000", "2730.29000000", "341.80730000", 1749754319999, "932674.27567800", 3359, "271.34310000", "740386.02970300", "0"], [1749754320000, "2730.30000000", "2734.80000000", "2730.30000000", "2734.58000000", "780.88130000", 1749754379999, "2134129.90888100", 4106, "641.60570000", "1753427.27266200", "0"], [1749754380000, "2734.59000000", "2735.27000000", "2732.71000000", "2733.10000000", "155.00190000", 1749754439999, "423762.23543300", 2217, "100.76510000", "275461.65892000", "0"], [1749754440000, "2733.10000000", "2733.96000000", "2730.84000000", "2733.00000000", "417.99990000", 1749754499999, "1141962.87686800", 2335, "166.37350000", "454551.18179700", "0"], [1749754500000, "2732.99000000", "2733.49000000", "2731.00000000", "2733.49000000", "119.12320000", 1749754559999, "325461.40989300", 2339, "60.38700000", "164984.22565600", "0"], [1749754560000, "2733.50000000", "2735.37000000", "2732.42000000", "2735.00000000", "280.80930000", 1749754619999, "767768.70614700", 2285, "187.76550000", "513364.96069800", "0"], [1749754620000, "2735.02000000", "2737.03000000", "2734.60000000", "2735.02000000", "186.83900000", 1749754679999, "511258.08448600", 2132, "133.24870000", "364638.36393900", "0"], [1749754680000, "2735.03000000", "2735.50000000", "2732.15000000", "2732.67000000", "84.50320000", 1749754739999, "231000.68836300", 1723, "30.66040000", "83817.63196000", "0"], [1749754740000, "2732.67000000", "2735.99000000", "2732.67000000", "2735.29000000", "139.34580000", 1749754799999, "381137.65688000", 1857, "65.06200000", "177944.78440200", "0"], [1749754800000, "2735.30000000", "2735.99000000", "2733.71000000", "2735.50000000", "206.36040000", 1749754859999, "564399.48094900", 2762, "63.81320000", "174530.55649200", "0"], [1749754860000, "2735.50000000", "2735.90000000", "2731.21000000", "2731.21000000", "159.97840000", 1749754919999, "437348.78373500", 2002, "69.11360000", "188938.60633600", "0"], [1749754920000, "2731.20000000", "2737.40000000", "2730.28000000", "2737.40000000", "234.93300000", 1749754979999, "642181.96811900", 2930, "205.94020000", "562923.09137500", "0"], [1749754980000, "2737.40000000", "2739.09000000", "2737.11000000", "2738.29000000", "824.43900000", 1749755039999, "2257277.30777000", 2993, "398.29040000", "1090459.85601200", "0"], [1749755040000, "2738.29000000", "2738.90000000", "2736.77000000", "2737.68000000", "177.38740000", 1749755099999, "485711.20275300", 1990, "45.86260000", "125583.35027200", "0"], [1749755100000, "2737.68000000", "2737.68000000", "2730.54000000", "2730.54000000", "156.79210000", 1749755159999, "428744.26432500", 2003, "27.16250000", "74296.47200400", "0"], [1749755160000, "2730.54000000", "2735.00000000", "2730.47000000", "2734.01000000", "186.94720000", 1749755219999, "510893.30107200", 2217, "122.66270000", "335198.09245200", "0"], [1749755220000, "2734.01000000", "2734.29000000", "2732.57000000", "2734.29000000", "89.21380000", 1749755279999, "243832.26467900", 2012, "36.03000000", "98479.36420500", "0"], [1749755280000, "2734.29000000", "2735.39000000", "2732.20000000", "2734.59000000", "280.94290000", 1749755339999, "767957.82807100", 2700, "66.70300000", "182347.82689800", "0"], [1749755340000, "2734.59000000", "2734.89000000", "2733.30000000", "2733.90000000", "89.15070000", 1749755399999, "243748.13511000", 1956, "29.49690000", "80643.37023800", "0"], [1749755400000, "2733.90000000", "2735.29000000", "2731.49000000", "2731.50000000", "230.42000000", 1749755459999, "629674.27055300", 2249, "41.37410000", "113083.06444400", "0"], [1749755460000, "2731.49000000", "2731.97000000", "2730.00000000", "2731.73000000", "441.33090000", 1749755519999, "1205193.41714600", 2286, "171.19340000", "467445.85918300", "0"], [1749755520000, "2731.76000000", "2736.50000000", "2731.25000000", "2736.29000000", "264.12090000", 1749755579999, "721955.81709000", 2098, "130.10330000", "355745.87306500", "0"], [1749755580000, "2736.29000000", "2737.36000000", "2735.21000000", "2736.01000000", "77.16040000", 1749755639999, "211127.23282300", 1300, "49.25070000", "134765.05626900", "0"], [1749755640000, "2736.00000000", "2736.95000000", "2735.00000000", "2735.73000000", "133.39950000", 1749755699999, "364998.27689600", 2371, "61.35020000", "167855.85079400", "0"], [1749755700000, "2735.73000000", "2737.34000000", "2734.61000000", "2737.13000000", "553.31120000", 1749755759999, "1514059.76557700", 3273, "210.19430000", "575104.15214500", "0"], [1749755760000, "2737.13000000", "2737.13000000", "2735.99000000", "2736.46000000", "74.82000000", 1749755819999, "204740.54961200", 1513, "31.73310000", "86830.71410000", "0"], [1749755820000, "2736.45000000", "2739.90000000", "2734.91000000", "2739.49000000", "898.95180000", 1749755879999, "2460777.15184700", 3421, "483.25020000", "1322789.87576500", "0"], [1749755880000, "2739.50000000", "2739.65000000", "2734.52000000", "2734.52000000", "234.00890000", 1749755939999, "640448.79371700", 3452, "93.52730000", "256012.56434400", "0"], [1749755940000, "2734.52000000", "2737.05000000", "2734.00000000", "2734.00000000", "218.40480000", 1749755999999, "597506.36272200", 2909, "65.38670000", "178876.34157200", "0"], [1749756000000, "2733.99000000", "2738.18000000", "2732.82000000", "2737.50000000", "468.64790000", 1749756059999, "1282235.59575200", 2641, "322.46450000", "882419.74337500", "0"], [1749756060000, "2737.50000000", "2739.59000000", "2737.50000000", "2739.49000000", "106.24100000", 1749756119999, "290984.04873600", 1830, "65.31780000", "178893.62128600", "0"], [1749756120000, "2739.50000000", "2740.00000000", "2736.12000000", "2736.12000000", "134.09040000", 1749756179999, "367077.80692800", 1498, "11.90980000", "32609.87073700", "0"], [1749756180000, "2736.12000000", "2737.50000000", "2735.49000000", "2736.31000000", "61.21220000", 1749756239999, "167509.10398900", 1549, "37.08520000", "101477.94663800", "0"], [1749756240000, "2736.30000000", "2737.49000000", "2735.59000000", "2737.49000000", "65.32340000", 1749756299999, "178753.96463300", 1169, "19.30880000", "52835.57479200", "0"], [1749756300000, "2737.50000000", "2739.10000000", "2735.59000000", "2735.59000000", "118.12180000", 1749756359999, "323316.28155300", 2217, "87.79140000", "240297.58186100", "0"], [1749756360000, "2735.60000000", "2738.85000000", "2733.60000000", "2738.49000000", "148.36220000", 1749756419999, "405982.92605400", 2471, "53.94130000", "147601.53403700", "0"], [1749756420000, "2738.49000000", "2743.79000000", "2738.49000000", "2742.16000000", "414.66370000", 1749756479999, "1136786.26411600", 3678, "356.08470000", "976160.85873500", "0"], [1749756480000, "2742.17000000", "2742.29000000", "2739.53000000", "2739.54000000", "153.20250000", 1749756539999, "420021.28466900", 1651, "88.54070000", "242760.29068100", "0"], [1749756540000, "2739.53000000", "2740.21000000", "2738.10000000", "2738.11000000", "52.43060000", 1749756599999, "143628.48080200", 1061, "22.62190000", "61976.03679300", "0"], [1749756600000, "2738.10000000", "2738.47000000", "2735.20000000", "2737.39000000", "89.55390000", 1749756659999, "245097.59287900", 2368, "41.41100000", "113327.04519500", "0"], [1749756660000, "2737.40000000", "2738.50000000", "2736.49000000", "2736.49000000", "91.93700000", 1749756719999, "251693.63168300", 1896, "37.02430000", "101352.54209000", "0"], [1749756720000, "2736.50000000", "2738.70000000", "2735.60000000", "2737.70000000", "144.37810000", 1749756779999, "395173.93561100", 2558, "69.52200000", "190285.81309600", "0"], [1749756780000, "2737.71000000", "2737.78000000", "2735.49000000", "2737.78000000", "74.62650000", 1749756839999, "204205.24388800", 2258, "42.39710000", "116005.93794400", "0"], [1749756840000, "2737.79000000", "2738.31000000", "2734.61000000", "2734.61000000", "117.72070000", 1749756899999, "322093.67485900", 1796, "15.18720000", "41572.91499900", "0"], [1749756900000, "2734.62000000", "2735.40000000", "2732.49000000", "2732.50000000", "159.19250000", 1749756959999, "435223.54203500", 1887, "35.62680000", "97385.47265300", "0"], [1749756960000, "2732.50000000", "2733.34000000", "2731.44000000", "2731.60000000", "121.09710000", 1749757019999, "330866.12239100", 1930, "65.48260000", "178919.46759500", "0"], [1749757020000, "2731.60000000", "2731.60000000", "2728.49000000", "2730.37000000", "491.20880000", 1749757079999, "1341056.14802700", 2246, "102.67560000", "280272.39338700", "0"], [1749757080000, "2730.36000000", "2730.36000000", "2725.11000000", "2725.12000000", "424.52500000", 1749757139999, "1157652.16759600", 4320, "144.57110000", "394262.78299100", "0"], [1749757140000, "2725.11000000", "2725.70000000", "2723.24000000", "2723.99000000", "319.02070000", 1749757199999, "869172.61154900", 3119, "142.30250000", "387702.12184700", "0"], [1749757200000, "2724.00000000", "2725.05000000", "2722.13000000", "2725.05000000", "210.09500000", 1749757259999, "572184.73773500", 3352, "107.91380000", "293921.64660800", "0"], [1749757260000, "2725.08000000", "2728.30000000", "2724.63000000", "2727.49000000", "255.09270000", 1749757319999, "695676.05387500", 3038, "119.27720000", "325252.75893500", "0"], [1749757320000, "2727.49000000", "2730.54000000", "2727.49000000", "2728.39000000", "379.19650000", 1749757379999, "1034894.24205600", 2546, "187.03740000", "510490.23800100", "0"], [1749757380000, "2728.39000000", "2728.39000000", "2724.61000000", "2726.99000000", "117.97400000", 1749757439999, "321541.90535000", 1919, "53.77870000", "146552.42789700", "0"], [1749757440000, "2727.00000000", "2727.00000000", "2720.80000000", "2722.50000000", "299.31290000", 1749757499999, "815230.48142400", 3514, "110.60820000", "301298.60123300", "0"], [1749757500000, "2722.50000000", "2722.50000000", "2708.33000000", "2710.94000000", "4573.19780000", 1749757559999, "12408937.20426000", 15554, "1687.57310000", "4579844.26456400", "0"], [1749757560000, "2710.94000000", "2712.90000000", "2709.52000000", "2710.31000000", "369.18850000", 1749757619999, "1001115.63279200", 5240, "184.11960000", "499260.63383700", "0"], [1749757620000, "2710.30000000", "2710.91000000", "2708.00000000", "2710.00000000", "536.73630000", 1749757679999, "1454164.76710300", 7181, "286.99280000", "777550.84212800", "0"], [1749757680000, "2709.99000000", "2712.49000000", "2709.01000000", "2710.49000000", "403.65170000", 1749757739999, "1094260.27989800", 6088, "208.93930000", "566392.75194900", "0"], [1749757740000, "2710.50000000", "2710.50000000", "2694.13000000", "2699.61000000", "5740.08480000", 1749757799999, "15513155.28196400", 15914, "2018.70450000", "5459657.28467000", "0"], [1749757800000, "2699.60000000", "2704.29000000", "2697.94000000", "2703.51000000", "1116.34720000", 1749757859999, "3016119.32355400", 6392, "677.49440000", "1830444.01339100", "0"], [1749757860000, "2703.51000000", "2704.66000000", "2695.29000000", "2696.50000000", "1058.10260000", 1749757919999, "2855765.18385400", 8194, "309.52250000", "835380.93228200", "0"], [1749757920000, "2696.49000000", "2697.10000000", "2690.93000000", "2693.37000000", "1111.36320000", 1749757979999, "2993314.69345600", 8041, "331.91000000", "894125.23800700", "0"], [1749757980000, "2693.37000000", "2697.66000000", "2693.36000000", "2696.90000000", "1018.76220000", 1749758039999, "2746460.79612500", 7004, "725.19410000", "1954990.01012600", "0"], [1749758040000, "2696.90000000", "2699.35000000", "2695.41000000", "2696.81000000", "553.35340000", 1749758099999, "1492438.11864800", 6176, "303.50910000", "818567.04192600", "0"], [1749758100000, "2696.81000000", "2702.20000000", "2696.81000000", "2699.37000000", "683.64420000", 1749758159999, "1845577.55944800", 5690, "445.12540000", "1201722.33252100", "0"], [1749758160000, "2699.37000000", "2701.01000000", "2697.49000000", "2699.32000000", "1982.73320000", 1749758219999, "5351735.81530100", 5677, "1204.85280000", "3252712.86628000", "0"], [1749758220000, "2699.32000000", "2702.00000000", "2699.31000000", "2701.19000000", "795.30980000", 1749758279999, "2147502.19385700", 3122, "182.07950000", "491676.99925100", "0"], [1749758280000, "2701.19000000", "2702.03000000", "2696.99000000", "2697.00000000", "1006.65730000", 1749758339999, "2717260.01269100", 5632, "676.80640000", "1826762.05479100", "0"], [1749758340000, "2696.99000000", "2698.33000000", "2694.10000000", "2695.00000000", "3284.21330000", 1749758399999, "8852435.18321800", 8687, "944.61430000", "2546281.07823100", "0"], [1749758400000, "2695.00000000", "2699.19000000", "2693.09000000", "2695.00000000", "1093.11390000", 1749758459999, "2946765.77328600", 8291, "469.07850000", "1264621.61470500", "0"], [1749758460000, "2695.00000000", "2696.19000000", "2688.00000000", "2692.95000000", "2714.30390000", 1749758519999, "7304586.09643200", 10928, "492.77330000", "1326379.84534900", "0"], [1749758520000, "2692.95000000", "2699.20000000", "2692.14000000", "2699.20000000", "869.27070000", 1749758579999, "2343112.00312400", 7847, "555.08450000", "1496275.70181200", "0"], [1749758580000, "2699.20000000", "2701.30000000", "2698.00000000", "2698.00000000", "1116.39150000", 1749758639999, "3014015.68421000", 5443, "630.60820000", "1702493.45262800", "0"], [1749758640000, "2698.00000000", "2698.97000000", "2694.01000000", "2696.04000000", "730.06680000", 1749758699999, "1968291.69567700", 6239, "522.71350000", "1409248.22235500", "0"], [1749758700000, "2696.05000000", "2699.40000000", "2694.51000000", "2697.49000000", "581.15910000", 1749758759999, "1567515.54684800", 6701, "328.20410000", "885257.88128100", "0"], [1749758760000, "2697.50000000", "2701.11000000", "2697.50000000", "2698.49000000", "462.03430000", 1749758819999, "1247271.28674800", 6409, "209.13890000", "564478.32229600", "0"], [1749758820000, "2698.50000000", "2703.60000000", "2698.49000000", "2701.50000000", "281.76670000", 1749758879999, "761137.21823500", 5169, "194.92850000", "526537.61104400", "0"], [1749758880000, "2701.50000000", "2702.44000000", "2697.40000000", "2699.00000000", "424.04450000", 1749758939999, "1144910.74964800", 4437, "206.35200000", "557046.23525900", "0"], [1749758940000, "2699.00000000", "2700.24000000", "2697.72000000", "2697.72000000", "343.98880000", 1749758999999, "928459.16044100", 3415, "182.87190000", "493544.93016600", "0"], [1749759000000, "2697.71000000", "2700.24000000", "2695.90000000", "2695.90000000", "337.32240000", 1749759059999, "910182.95495000", 3922, "172.71320000", "465989.81145100", "0"], [1749759060000, "2695.91000000", "2699.89000000", "2695.55000000", "2695.55000000", "281.81880000", 1749759119999, "760212.91717400", 4656, "134.55700000", "362908.96621100", "0"], [1749759120000, "2695.55000000", "2695.55000000", "2686.91000000", "2690.84000000", "1223.05850000", 1749759179999, "3290008.87181800", 7927, "387.90830000", "1043524.55710200", "0"], [1749759180000, "2690.83000000", "2697.28000000", "2690.82000000", "2692.19000000", "613.60630000", 1749759239999, "1653242.73304900", 5106, "215.79180000", "581331.49077800", "0"], [1749759240000, "2692.19000000", "2692.19000000", "2680.59000000", "2684.92000000", "2730.51020000", 1749759299999, "7330685.33312500", 10582, "981.96810000", "2636009.39680100", "0"], [1749759300000, "2684.92000000", "2685.30000000", "2680.22000000", "2685.06000000", "1247.89630000", 1749759359999, "3347312.15449800", 6852, "534.02110000", "1432445.63548400", "0"], [1749759360000, "2685.02000000", "2694.37000000", "2684.30000000", "2694.02000000", "639.66000000", 1749759419999, "1720152.25273900", 6906, "430.68180000", "1158357.89793000", "0"], [1749759420000, "2694.01000000", "2694.54000000", "2691.21000000", "2693.49000000", "412.36500000", 1749759479999, "1110527.53877300", 4007, "234.88510000", "632534.54685500", "0"], [1749759480000, "2693.50000000", "2695.53000000", "2689.70000000", "2691.37000000", "763.97940000", 1749759539999, "2057092.84772200", 5193, "279.37450000", "752274.31587200", "0"], [1749759540000, "2691.38000000", "2692.70000000", "2690.60000000", "2691.94000000", "253.99130000", 1749759599999, "683612.00264900", 3038, "102.24320000", "275190.48056600", "0"], [1749759600000, "2691.95000000", "2691.95000000", "2685.92000000", "2686.05000000", "544.14590000", 1749759659999, "1463069.59617500", 4516, "190.93930000", "513296.72564100", "0"], [1749759660000, "2686.07000000", "2689.92000000", "2683.11000000", "2688.11000000", "542.17350000", 1749759719999, "1456574.54774800", 5735, "224.90660000", "604292.95897800", "0"], [1749759720000, "2688.11000000", "2690.00000000", "2687.49000000", "2687.81000000", "302.57820000", 1749759779999, "813453.35429300", 4470, "148.81950000", "400079.05277100", "0"], [1749759780000, "2687.81000000", "2689.29000000", "2683.06000000", "2683.79000000", "623.45120000", 1749759839999, "1674287.14538300", 4909, "184.17710000", "494569.69528200", "0"], [1749759840000, "2683.79000000", "2686.80000000", "2683.78000000", "2685.49000000", "327.76680000", 1749759899999, "880147.14807800", 3526, "166.74660000", "447721.56769200", "0"], [1749759900000, "2685.49000000", "2686.74000000", "2683.80000000", "2685.49000000", "224.50900000", 1749759959999, "602876.21403800", 3054, "126.99400000", "341026.96399900", "0"], [1749759960000, "2685.49000000", "2686.79000000", "2678.06000000", "2679.49000000", "1925.94290000", 1749760019999, "5163402.46251400", 7786, "473.74890000", "1270087.70131900", "0"], [1749760020000, "2679.49000000", "2684.99000000", "2678.71000000", "2684.99000000", "416.98160000", 1749760079999, "1118307.03452000", 4038, "256.29490000", "687329.01191800", "0"], [1749760080000, "2685.00000000", "2689.50000000", "2684.99000000", "2689.49000000", "453.51780000", 1749760139999, "1219010.86285700", 2809, "324.46100000", "872122.93838100", "0"], [1749760140000, "2689.49000000", "2691.40000000", "2689.12000000", "2690.41000000", "251.31770000", 1749760199999, "676129.48716400", 3027, "128.49650000", "345695.66000000", "0"], [1749760200000, "2690.41000000", "2693.29000000", "2688.85000000", "2692.40000000", "366.36910000", 1749760259999, "985994.55837700", 4327, "192.19790000", "517288.17809600", "0"], [1749760260000, "2692.40000000", "2692.95000000", "2689.80000000", "2689.80000000", "568.35510000", 1749760319999, "1529965.32209900", 4285, "361.75180000", "973888.70242300", "0"], [1749760320000, "2689.81000000", "2690.40000000", "2687.70000000", "2688.01000000", "509.38370000", 1749760379999, "1369558.72185800", 4597, "291.31890000", "783217.61727000", "0"], [1749760380000, "2688.02000000", "2689.79000000", "2686.27000000", "2686.32000000", "250.07330000", 1749760439999, "672216.77989600", 2537, "84.60990000", "227447.13721800", "0"], [1749760440000, "2686.31000000", "2686.32000000", "2681.73000000", "2681.74000000", "718.71740000", 1749760499999, "1929059.37443600", 5419, "148.79610000", "399434.93916300", "0"], [1749760500000, "2681.74000000", "2686.49000000", "2681.12000000", "2686.20000000", "647.61020000", 1749760559999, "1738581.32085700", 5344, "263.53210000", "707387.27468900", "0"], [1749760560000, "2686.19000000", "2687.02000000", "2684.30000000", "2684.38000000", "208.12720000", 1749760619999, "558971.57254500", 4087, "115.30000000", "309682.12412700", "0"], [1749760620000, "2684.38000000", "2684.69000000", "2679.03000000", "2682.09000000", "1118.41130000", 1749760679999, "2997747.70019600", 7177, "307.79070000", "825013.82559200", "0"], [1749760680000, "2682.09000000", "2682.09000000", "2668.55000000", "2672.31000000", "3938.84190000", 1749760739999, "10529187.77211500", 14511, "1090.51450000", "2914811.00802300", "0"], [1749760740000, "2672.31000000", "2675.44000000", "2665.01000000", "2668.98000000", "2929.63250000", 1749760799999, "7816283.53258200", 10467, "693.67430000", "1851708.66104100", "0"], [1749760800000, "2668.98000000", "2669.18000000", "2658.60000000", "2659.60000000", "4791.32230000", 1749760859999, "12762202.35597500", 15735, "1377.25870000", "3668849.16891800", "0"], [1749760860000, "2659.60000000", "2664.00000000", "2658.99000000", "2661.07000000", "1409.67340000", 1749760919999, "3750868.43161000", 9495, "643.72100000", "1712836.39599600", "0"], [1749760920000, "2661.07000000", "2666.63000000", "2660.81000000", "2663.83000000", "1176.76830000", 1749760979999, "3135647.17053900", 7945, "588.53140000", "1568135.24404700", "0"], [1749760980000, "2663.82000000", "2666.20000000", "2655.07000000", "2659.58000000", "2767.63110000", 1749761039999, "7358709.87508000", 11958, "1044.71670000", "2778128.35602900", "0"], [1749761040000, "2659.58000000", "2659.58000000", "2642.48000000", "2652.05000000", "8090.07840000", 1749761099999, "21434776.34558200", 25652, "2862.00250000", "7580636.10510500", "0"], [1749761100000, "2652.05000000", "2656.89000000", "2644.31000000", "2650.98000000", "2331.99330000", 1749761159999, "6182312.46441600", 17248, "1454.50540000", "3855905.96904800", "0"], [1749761160000, "2650.97000000", "2657.21000000", "2646.54000000", "2652.71000000", "2255.47600000", 1749761219999, "5982394.14635900", 15523, "1475.77120000", "3915072.17560600", "0"], [1749761220000, "2652.73000000", "2653.87000000", "2645.94000000", "2650.20000000", "2256.61620000", 1749761279999, "5978255.38371400", 14710, "834.42780000", "2210965.72176700", "0"], [1749761280000, "2650.19000000", "2650.19000000", "2637.58000000", "2642.81000000", "3713.12810000", 1749761339999, "9806846.37564800", 17695, "1454.88040000", "3842670.91415600", "0"], [1749761340000, "2642.81000000", "2643.19000000", "2637.64000000", "2640.50000000", "1730.19610000", 1749761399999, "4568861.60798300", 13202, "747.34120000", "1973236.17393100", "0"], [1749761400000, "2640.51000000", "2641.73000000", "2632.66000000", "2633.80000000", "2252.59540000", 1749761459999, "5937933.14551100", 14553, "888.07770000", "2341007.55501700", "0"], [1749761460000, "2633.81000000", "2640.50000000", "2629.41000000", "2640.50000000", "2765.97320000", 1749761519999, "7284160.42702100", 13760, "1219.41530000", "3212535.89326500", "0"], [1749761520000, "2640.49000000", "2645.05000000", "2637.13000000", "2638.79000000", "1625.79310000", 1749761579999, "4293837.18641300", 11936, "924.14650000", "2440637.05862300", "0"], [1749761580000, "2638.80000000", "2640.57000000", "2626.73000000", "2630.23000000", "2217.96320000", 1749761639999, "5838536.14780200", 14002, "1063.65100000", "2800766.72016200", "0"], [1749761640000, "2630.22000000", "2630.23000000", "2619.11000000", "2622.61000000", "4305.38350000", 1749761699999, "11297112.20970600", 18070, "1862.42810000", "4888398.33294400", "0"], [1749761700000, "2622.61000000", "2629.99000000", "2616.24000000", "2629.99000000", "2134.25900000", 1749761759999, "5594554.79029400", 14236, "1068.70420000", "2801627.01515700", "0"], [1749761760000, "2630.00000000", "2633.80000000", "2626.90000000", "2627.40000000", "1321.55070000", 1749761819999, "3476088.09129400", 10373, "818.33830000", "2152530.31641400", "0"], [1749761820000, "2627.39000000", "2639.73000000", "2625.52000000", "2636.28000000", "1507.38030000", 1749761879999, "3971320.60439600", 9434, "931.77150000", "2455014.27097000", "0"], [1749761880000, "2636.28000000", "2640.56000000", "2632.53000000", "2634.58000000", "1741.82550000", 1749761939999, "4593359.82051800", 9841, "1032.05630000", "2722335.08733800", "0"], [1749761940000, "2634.57000000", "2642.00000000", "2634.57000000", "2639.50000000", "1326.53900000", 1749761999999, "3501032.59909000", 8220, "877.81920000", "2316612.01514200", "0"], [1749762000000, "2639.49000000", "2640.89000000", "2635.49000000", "2637.40000000", "1424.41870000", 1749762059999, "3757709.53102600", 12565, "734.92770000", "1938752.47300200", "0"], [1749762060000, "2637.39000000", "2641.20000000", "2635.52000000", "2636.99000000", "1519.54390000", 1749762119999, "4009519.40314100", 10124, "909.76380000", "2400499.79734800", "0"], [1749762120000, "2636.99000000", "2638.92000000", "2632.67000000", "2638.00000000", "1200.52890000", 1749762179999, "3164517.57121700", 10729, "549.70380000", "1449091.80788800", "0"], [1749762180000, "2638.00000000", "2641.87000000", "2631.76000000", "2639.89000000", "2062.65120000", 1749762239999, "5439409.07663000", 12115, "1187.32260000", "3131895.38354300", "0"], [1749762240000, "2639.89000000", "2647.81000000", "2638.11000000", "2645.20000000", "2726.12220000", 1749762299999, "7207675.71852600", 11452, "1849.69820000", "4890373.17169300", "0"], [1749762300000, "2645.19000000", "2651.97000000", "2643.40000000", "2648.91000000", "2416.45910000", 1749762359999, "6398317.04423100", 10698, "1587.41560000", "4203335.57709300", "0"], [1749762360000, "2648.91000000", "2651.47000000", "2640.46000000", "2640.50000000", "1223.73740000", 1749762419999, "3238019.50193600", 8808, "579.12650000", "1532619.41022000", "0"], [1749762420000, "2640.51000000", "2644.55000000", "2639.63000000", "2642.69000000", "760.67630000", 1749762479999, "2009769.65658900", 8148, "445.65290000", "1177549.42339300", "0"], [1749762480000, "2642.70000000", "2642.70000000", "2639.51000000", "2641.49000000", "669.64460000", 1749762539999, "1768448.58853600", 7268, "367.35910000", "970149.71484800", "0"], [1749762540000, "2641.49000000", "2643.28000000", "2639.20000000", "2643.28000000", "655.47960000", 1749762599999, "1731091.91591600", 5015, "318.44090000", "841020.23751700", "0"], [1749762600000, "2643.28000000", "2652.80000000", "2643.28000000", "2651.70000000", "2179.77930000", 1749762659999, "5775270.15258400", 6067, "1565.43910000", "4147509.78077100", "0"], [1749762660000, "2651.71000000", "2653.30000000", "2650.12000000", "2651.50000000", "882.98610000", 1749762719999, "2341556.48120900", 4408, "509.78530000", "1352021.71672000", "0"], [1749762720000, "2651.49000000", "2652.40000000", "2648.19000000", "2649.63000000", "691.62400000", 1749762779999, "1833008.80193100", 3553, "320.64990000", "849826.34056600", "0"], [1749762780000, "2649.62000000", "2649.62000000", "2644.84000000", "2644.88000000", "624.66280000", 1749762839999, "1653295.39812800", 4165, "151.08250000", "399868.39536700", "0"], [1749762840000, "2644.88000000", "2646.48000000", "2644.47000000", "2644.49000000", "474.48180000", 1749762899999, "1255400.79665500", 2790, "225.35360000", "596247.75567300", "0"], [1749762900000, "2644.49000000", "2649.76000000", "2643.72000000", "2649.49000000", "980.52070000", 1749762959999, "2594625.48962800", 3467, "884.83570000", "2341389.03614100", "0"], [1749762960000, "2649.48000000", "2649.74000000", "2646.63000000", "2648.11000000", "485.77940000", 1749763019999, "1286573.17602200", 3017, "263.68870000", "698358.64381500", "0"], [1749763020000, "2648.10000000", "2653.17000000", "2647.10000000", "2652.99000000", "589.37960000", 1749763079999, "1562176.68559000", 3111, "481.49900000", "1276233.25018300", "0"], [1749763080000, "2653.00000000", "2655.00000000", "2652.70000000", "2653.00000000", "668.55760000", 1749763139999, "1774594.14568000", 4130, "343.06970000", "910638.16385700", "0"], [1749763140000, "2653.01000000", "2653.01000000", "2645.62000000", "2647.80000000", "1123.82320000", 1749763199999, "2975066.22632100", 5110, "694.29990000", "1837523.11978200", "0"], [1749763200000, "2647.79000000", "2651.70000000", "2647.79000000", "2650.00000000", "329.35610000", 1749763259999, "872697.00714600", 2133, "231.88730000", "614379.46660400", "0"], [1749763260000, "2650.01000000", "2653.20000000", "2649.83000000", "2653.19000000", "446.93750000", 1749763319999, "1184915.08782300", 2084, "355.64490000", "942898.93556800", "0"], [1749763320000, "2653.19000000", "2653.20000000", "2651.10000000", "2651.78000000", "202.20550000", 1749763379999, "536313.24525000", 2051, "80.39480000", "213230.77242600", "0"], [1749763380000, "2651.78000000", "2653.84000000", "2651.32000000", "2652.31000000", "1021.89820000", 1749763439999, "2710441.53517500", 2511, "874.39660000", "2319259.36239500", "0"], [1749763440000, "2652.31000000", "2654.30000000", "2650.60000000", "2654.29000000", "445.51240000", 1749763499999, "1181715.66231900", 2263, "315.44700000", "836750.67962700", "0"], [1749763500000, "2654.29000000", "2654.40000000", "2651.70000000", "2653.93000000", "586.05500000", 1749763559999, "1554881.70351700", 2542, "270.39260000", "717324.09523700", "0"], [1749763560000, "2653.94000000", "2658.47000000", "2653.93000000", "2657.11000000", "821.16650000", 1749763619999, "2181327.47787000", 4105, "574.03970000", "1524663.43359400", "0"], [1749763620000, "2657.10000000", "2658.92000000", "2656.96000000", "2657.78000000", "337.27030000", 1749763679999, "896470.97533700", 2093, "225.74010000", "600000.47960900", "0"], [1749763680000, "2657.77000000", "2659.56000000", "2656.73000000", "2658.49000000", "509.17740000", 1749763739999, "1353399.11743200", 3561, "259.42060000", "689507.46005400", "0"], [1749763740000, "2658.50000000", "2659.55000000", "2657.10000000", "2659.55000000", "334.91910000", 1749763799999, "890481.27004900", 2042, "182.03950000", "484021.04058800", "0"], [1749763800000, "2659.55000000", "2660.00000000", "2656.70000000", "2657.00000000", "499.75710000", 1749763859999, "1328502.06464000", 3454, "158.39140000", "421096.80358600", "0"], [1749763860000, "2657.00000000", "2657.80000000", "2651.05000000", "2653.00000000", "1074.96840000", 1749763919999, "2854424.78924300", 3963, "328.98300000", "873350.32408900", "0"], [1749763920000, "2652.99000000", "2654.10000000", "2652.40000000", "2653.57000000", "267.71840000", 1749763979999, "710311.46536200", 1470, "130.63320000", "346585.34667700", "0"], [1749763980000, "2653.57000000", "2655.10000000", "2650.00000000", "2651.20000000", "808.16890000", 1749764039999, "2143610.66545900", 3089, "157.64430000", "417978.57116300", "0"], [1749764040000, "2651.20000000", "2651.20000000", "2650.99000000", "2651.19000000", "146.37260000", 1749764099999, "388053.52235600", 474, "57.13890000", "151482.03744800", "0"], [1749764100000, "2651.20000000", "2652.61000000", "2650.00000000", "2650.40000000", "1162.78000000", 1749764159999, "3082296.89986700", 2363, "249.46590000", "661381.57971900", "0"], [1749764160000, "2650.40000000", "2650.40000000", "2644.44000000", "2646.38000000", "1500.02310000", 1749764219999, "3971247.77502500", 4423, "280.57300000", "742743.09264100", "0"], [1749764220000, "2646.38000000", "2651.89000000", "2643.53000000", "2650.26000000", "700.79760000", 1749764279999, "1855299.89199200", 3639, "430.61140000", "1139955.81419500", "0"], [1749764280000, "2650.26000000", "2651.73000000", "2646.09000000", "2647.57000000", "518.26960000", 1749764339999, "1372695.35536300", 3341, "189.98370000", "503037.18582300", "0"], [1749764340000, "2647.57000000", "2647.57000000", "2640.91000000", "2642.62000000", "684.10320000", 1749764399999, "1808359.34189700", 6107, "255.75950000", "675964.40338400", "0"], [1749764400000, "2642.62000000", "2645.66000000", "2642.60000000", "2643.94000000", "502.92480000", 1749764459999, "1329525.30578400", 3430, "231.14820000", "611096.45657800", "0"], [1749764460000, "2643.94000000", "2646.13000000", "2640.94000000", "2640.95000000", "596.77160000", 1749764519999, "1577851.82061000", 4430, "239.08490000", "632182.84348800", "0"], [1749764520000, "2640.95000000", "2641.31000000", "2636.97000000", "2640.75000000", "769.03150000", 1749764579999, "2029645.52952500", 6031, "333.42690000", "879995.49907900", "0"], [1749764580000, "2640.74000000", "2646.67000000", "2639.84000000", "2645.86000000", "1247.14160000", 1749764639999, "3297227.03333700", 4874, "458.13910000", "1211328.81054900", "0"], [1749764640000, "2645.86000000", "2646.94000000", "2644.48000000", "2645.01000000", "361.41570000", 1749764699999, "956180.16539800", 2988, "139.15240000", "368151.97208800", "0"], [1749764700000, "2645.02000000", "2648.87000000", "2644.49000000", "2648.87000000", "165.94730000", 1749764759999, "439187.96279300", 1374, "139.34110000", "368796.65762400", "0"], [1749764760000, "2648.86000000", "2650.75000000", "2646.86000000", "2648.48000000", "363.52050000", 1749764819999, "963021.84427400", 4984, "175.77180000", "465638.59931200", "0"], [1749764820000, "2648.48000000", "2651.21000000", "2647.49000000", "2650.49000000", "192.64290000", 1749764879999, "510347.58384700", 2403, "105.16450000", "278603.59601400", "0"], [1749764880000, "2650.50000000", "2650.50000000", "2648.13000000", "2648.28000000", "296.06140000", 1749764939999, "784218.12294900", 2302, "88.46210000", "234305.55656700", "0"], [1749764940000, "2648.28000000", "2652.42000000", "2648.14000000", "2651.61000000", "478.57780000", 1749764999999, "1268589.82760500", 2842, "230.45360000", "610916.08850500", "0"], [1749765000000, "2651.64000000", "2651.92000000", "2649.11000000", "2649.13000000", "229.80850000", 1749765059999, "609125.13948800", 1713, "76.53300000", "202886.03840700", "0"], [1749765060000, "2649.13000000", "2649.78000000", "2648.42000000", "2648.92000000", "188.41310000", 1749765119999, "499105.71590400", 1219, "116.78200000", "309344.26571700", "0"], [1749765120000, "2648.91000000", "2650.43000000", "2648.71000000", "2650.30000000", "261.60420000", 1749765179999, "693148.07767900", 1125, "112.04300000", "296841.02236000", "0"], [1749765180000, "2650.31000000", "2650.98000000", "2647.43000000", "2650.98000000", "314.66760000", 1749765239999, "833584.69694700", 2627, "225.29310000", "596819.78478700", "0"], [1749765240000, "2650.98000000", "2651.16000000", "2649.22000000", "2649.85000000", "152.05200000", 1749765299999, "402945.95180900", 1561, "43.77220000", "115973.22776600", "0"], [1749765300000, "2649.84000000", "2649.85000000", "2646.44000000", "2646.75000000", "320.57430000", 1749765359999, "848881.78726700", 1886, "88.39710000", "234085.03066600", "0"], [1749765360000, "2646.74000000", "2646.75000000", "2641.14000000", "2641.14000000", "712.73610000", 1749765419999, "1884508.24027300", 3244, "130.46730000", "344948.55335600", "0"], [1749765420000, "2641.15000000", "2641.15000000", "2638.30000000", "2639.00000000", "471.00650000", 1749765479999, "1243304.38612500", 2828, "140.59390000", "371085.09281300", "0"], [1749765480000, "2638.99000000", "2639.43000000", "2633.85000000", "2637.02000000", "1696.96800000", 1749765539999, "4475833.31191300", 6593, "874.67530000", "2306867.32569300", "0"], [1749765540000, "2637.02000000", "2637.10000000", "2631.29000000", "2633.60000000", "929.60040000", 1749765599999, "2448297.98895100", 5287, "377.42310000", "993763.69808700", "0"], [1749765600000, "2633.59000000", "2639.75000000", "2632.76000000", "2638.90000000", "1013.58160000", 1749765659999, "2670851.10089100", 5219, "777.23110000", "2047556.68103700", "0"], [1749765660000, "2638.89000000", "2640.50000000", "2637.60000000", "2639.28000000", "363.73210000", 1749765719999, "959901.24736900", 4178, "215.64220000", "569106.39897100", "0"], [1749765720000, "2639.28000000", "2641.15000000", "2638.39000000", "2639.59000000", "374.51190000", 1749765779999, "988534.76747300", 4866, "184.54940000", "487089.18597300", "0"], [1749765780000, "2639.60000000", "2641.63000000", "2638.70000000", "2640.19000000", "217.40250000", 1749765839999, "573907.37694800", 3539, "108.16280000", "285505.04471700", "0"], [1749765840000, "2640.19000000", "2644.36000000", "2640.00000000", "2644.26000000", "193.69680000", 1749765899999, "511813.89092100", 3591, "147.09610000", "388665.31042500", "0"], [1749765900000, "2644.27000000", "2644.27000000", "2641.50000000", "2642.01000000", "156.23420000", 1749765959999, "412897.39332700", 2881, "68.50480000", "181043.33749100", "0"], [1749765960000, "2642.02000000", "2643.50000000", "2639.21000000", "2642.00000000", "574.98810000", 1749766019999, "1518337.28218500", 3736, "136.18360000", "359699.03884000", "0"], [1749766020000, "2642.01000000", "2649.27000000", "2642.01000000", "2648.57000000", "1242.97760000", 1749766079999, "3290299.72947600", 4306, "1095.60900000", "2900304.32016300", "0"], [1749766080000, "2648.58000000", "2649.34000000", "2641.27000000", "2644.09000000", "965.91290000", 1749766139999, "2556154.62954900", 5159, "506.09270000", "1339736.11585200", "0"], [1749766140000, "2644.09000000", "2644.41000000", "2640.00000000", "2640.18000000", "409.25600000", 1749766199999, "1081537.26565500", 3901, "88.58330000", "234106.48575800", "0"], [1749766200000, "2640.19000000", "2642.99000000", "2639.77000000", "2640.39000000", "365.53510000", 1749766259999, "965396.03727600", 3673, "180.30340000", "476179.04353500", "0"], [1749766260000, "2640.39000000", "2644.10000000", "2640.39000000", "2642.63000000", "213.84290000", 1749766319999, "565069.64512400", 3392, "102.30900000", "270334.94374400", "0"], [1749766320000, "2642.63000000", "2645.59000000", "2642.42000000", "2645.15000000", "205.83010000", 1749766379999, "544320.14030100", 2542, "138.48130000", "366213.63931800", "0"], [1749766380000, "2645.15000000", "2647.04000000", "2644.99000000", "2646.00000000", "331.18390000", 1749766439999, "876305.82791700", 2250, "263.73430000", "697847.04680300", "0"], [1749766440000, "2646.00000000", "2646.64000000", "2645.03000000", "2645.90000000", "156.77950000", 1749766499999, "414800.96043800", 2024, "61.07590000", "161589.55753300", "0"], [1749766500000, "2645.90000000", "2646.90000000", "2643.80000000", "2645.00000000", "364.69230000", 1749766559999, "964647.26682100", 4055, "106.08470000", "280597.69806200", "0"], [1749766560000, "2645.00000000", "2645.00000000", "2641.42000000", "2642.68000000", "244.95980000", 1749766619999, "647461.50653900", 3063, "46.42190000", "122699.08433200", "0"], [1749766620000, "2642.68000000", "2646.70000000", "2641.84000000", "2646.66000000", "243.14380000", 1749766679999, "642742.40684300", 2823, "120.10180000", "317568.83445300", "0"], [1749766680000, "2646.65000000", "2646.70000000", "2642.35000000", "2643.89000000", "274.03820000", 1749766739999, "724536.00843800", 4096, "84.55300000", "223542.29717700", "0"], [1749766740000, "2643.89000000", "2643.89000000", "2639.01000000", "2639.69000000", "619.95280000", 1749766799999, "1637267.86332800", 4371, "151.51760000", "400095.57983400", "0"], [1749766800000, "2639.69000000", "2642.80000000", "2638.42000000", "2642.79000000", "529.21060000", 1749766859999, "1397122.10150100", 4339, "186.88510000", "493430.71696400", "0"], [1749766860000, "2642.80000000", "2646.10000000", "2642.79000000", "2645.28000000", "290.34780000", 1749766919999, "768029.13485400", 3275, "141.78910000", "375018.78648000", "0"], [1749766920000, "2645.28000000", "2646.20000000", "2644.80000000", "2645.49000000", "298.92380000", 1749766979999, "790863.88444400", 2605, "163.96400000", "433799.48137800", "0"], [1749766980000, "2645.49000000", "2646.30000000", "2643.22000000", "2645.69000000", "408.45180000", 1749767039999, "1080206.11454500", 2499, "216.04150000", "571313.34629600", "0"], [1749767040000, "2645.69000000", "2645.69000000", "2643.47000000", "2644.18000000", "339.72950000", 1749767099999, "898214.41866600", 2898, "249.27890000", "659033.13206700", "0"], [1749767100000, "2644.18000000", "2647.00000000", "2644.18000000", "2646.05000000", "193.86860000", 1749767159999, "513036.48053700", 2131, "115.59140000", "305881.53435700", "0"], [1749767160000, "2646.06000000", "2646.40000000", "2642.70000000", "2643.50000000", "275.68170000", 1749767219999, "729118.38904400", 2684, "94.31540000", "249441.77347600", "0"], [1749767220000, "2643.50000000", "2645.10000000", "2643.50000000", "2645.00000000", "153.44200000", 1749767279999, "405723.97466300", 1995, "72.94960000", "192881.31524700", "0"], [1749767280000, "2644.99000000", "2646.00000000", "2642.90000000", "2643.82000000", "310.85620000", 1749767339999, "822178.84606500", 2328, "86.37730000", "228425.31907600", "0"], [1749767340000, "2643.81000000", "2644.80000000", "2639.07000000", "2639.11000000", "376.09070000", 1749767399999, "993660.54248500", 3217, "106.75290000", "282112.87381400", "0"], [1749767400000, "2639.11000000", "2640.21000000", "2638.00000000", "2638.84000000", "389.58810000", 1749767459999, "1028120.63937200", 4035, "174.15500000", "459563.47017400", "0"], [1749767460000, "2638.84000000", "2641.16000000", "2638.10000000", "2641.16000000", "222.92050000", 1749767519999, "588366.35403200", 3034, "131.94130000", "348266.01291100", "0"], [1749767520000, "2641.16000000", "2641.16000000", "2639.49000000", "2641.13000000", "352.41370000", 1749767579999, "930474.78133600", 2301, "224.28650000", "592168.22948000", "0"], [1749767580000, "2641.13000000", "2645.04000000", "2639.99000000", "2643.17000000", "814.15620000", 1749767639999, "2151268.56824200", 3383, "463.43850000", "1224803.60915900", "0"], [1749767640000, "2643.16000000", "2643.27000000", "2638.16000000", "2638.99000000", "251.28650000", 1749767699999, "663325.55022600", 2976, "60.82110000", "160529.83474500", "0"], [1749767700000, "2639.00000000", "2642.00000000", "2638.99000000", "2642.00000000", "208.81260000", 1749767759999, "551253.32283100", 1711, "124.11730000", "327649.50996400", "0"], [1749767760000, "2641.99000000", "2645.27000000", "2641.80000000", "2643.80000000", "576.24560000", 1749767819999, "1523577.05763100", 3322, "392.36100000", "1037447.27885800", "0"], [1749767820000, "2643.80000000", "2644.86000000", "2641.87000000", "2642.87000000", "382.26710000", 1749767879999, "1010405.68739200", 3227, "95.70040000", "252964.49275300", "0"], [1749767880000, "2642.86000000", "2642.87000000", "2639.37000000", "2640.11000000", "320.07210000", 1749767939999, "845178.69911400", 3105, "93.97440000", "248170.78823300", "0"], [1749767940000, "2640.10000000", "2641.37000000", "2638.96000000", "2640.90000000", "325.34330000", 1749767999999, "858811.06004200", 3001, "107.29110000", "283237.27845200", "0"], [1749768000000, "2640.89000000", "2641.89000000", "2639.28000000", "2639.37000000", "162.86260000", 1749768059999, "430067.24761600", 2387, "51.08770000", "134920.62268200", "0"], [1749768060000, "2639.38000000", "2643.52000000", "2638.88000000", "2643.52000000", "240.19260000", 1749768119999, "634432.85450000", 2813, "160.69450000", "424466.66998000", "0"], [1749768120000, "2643.52000000", "2644.37000000", "2642.46000000", "2643.04000000", "246.89550000", 1749768179999, "652647.23841000", 2830, "70.32630000", "185882.23567400", "0"], [1749768180000, "2643.04000000", "2643.40000000", "2638.68000000", "2638.68000000", "527.15870000", 1749768239999, "1391727.70897400", 2745, "53.35670000", "140917.18122000", "0"], [1749768240000, "2638.69000000", "2638.69000000", "2635.04000000", "2635.05000000", "540.27620000", 1749768299999, "1424725.38276000", 3642, "137.23930000", "361863.58691700", "0"], [1749768300000, "2635.06000000", "2642.28000000", "2635.05000000", "2641.37000000", "799.58830000", 1749768359999, "2109918.59888500", 3544, "473.58110000", "1249765.64082100", "0"], [1749768360000, "2641.36000000", "2641.36000000", "2636.41000000", "2638.20000000", "358.12900000", 1749768419999, "945027.31861700", 3445, "142.88830000", "376978.36848700", "0"], [1749768420000, "2638.20000000", "2639.00000000", "2636.70000000", "2638.74000000", "184.12130000", 1749768479999, "485682.93390000", 2647, "61.04580000", "161030.45359400", "0"], [1749768480000, "2638.74000000", "2640.39000000", "2637.39000000", "2640.30000000", "278.40900000", 1749768539999, "734830.37869300", 2367, "81.51550000", "215109.85537200", "0"], [1749768540000, "2640.29000000", "2641.80000000", "2639.31000000", "2639.31000000", "203.70850000", 1749768599999, "537958.67234400", 1641, "73.09320000", "193022.11494000", "0"], [1749768600000, "2639.30000000", "2640.50000000", "2637.49000000", "2638.62000000", "373.19080000", 1749768659999, "984789.93667700", 3035, "208.98580000", "551431.33537900", "0"], [1749768660000, "2638.62000000", "2638.64000000", "2635.14000000", "2638.55000000", "276.92740000", 1749768719999, "730285.89348000", 2992, "101.72950000", "268297.39342400", "0"], [1749768720000, "2638.54000000", "2639.10000000", "2637.19000000", "2638.00000000", "151.74940000", 1749768779999, "400394.46162400", 2338, "38.59380000", "101832.49288300", "0"], [1749768780000, "2638.00000000", "2638.00000000", "2634.04000000", "2636.49000000", "287.47300000", 1749768839999, "757829.41675800", 2770, "108.37390000", "285663.49519300", "0"], [1749768840000, "2636.50000000", "2640.93000000", "2636.49000000", "2637.07000000", "414.69510000", 1749768899999, "1094608.53420000", 3548, "191.23030000", "504711.27519500", "0"], [1749768900000, "2637.07000000", "2637.14000000", "2632.73000000", "2635.96000000", "584.29190000", 1749768959999, "1539691.20994800", 4821, "316.62470000", "834391.87236400", "0"], [1749768960000, "2635.96000000", "2639.11000000", "2635.80000000", "2639.09000000", "214.15230000", 1749769019999, "564907.79306200", 2807, "95.32430000", "251414.06538500", "0"], [1749769020000, "2639.09000000", "2639.80000000", "2637.49000000", "2639.00000000", "215.38830000", 1749769079999, "568369.91715800", 2066, "113.21170000", "298746.43486800", "0"], [1749769080000, "2639.00000000", "2640.90000000", "2638.71000000", "2640.79000000", "143.45930000", 1749769139999, "378719.80652600", 1597, "91.22350000", "240830.78946400", "0"], [1749769140000, "2640.80000000", "2641.19000000", "2639.65000000", "2639.79000000", "138.01440000", 1749769199999, "364421.56221600", 1594, "50.90880000", "134428.44202000", "0"], [1749769200000, "2639.80000000", "2642.89000000", "2638.50000000", "2642.22000000", "340.73360000", 1749769259999, "899707.10159100", 2447, "293.18930000", "774168.92208900", "0"], [1749769260000, "2642.21000000", "2642.90000000", "2641.20000000", "2642.89000000", "238.16460000", 1749769319999, "629290.90317000", 2171, "149.64730000", "395417.80233800", "0"], [1749769320000, "2642.90000000", "2645.40000000", "2642.69000000", "2644.50000000", "765.15610000", 1749769379999, "2023335.92608000", 2995, "539.45520000", "1426529.38734100", "0"], [1749769380000, "2644.50000000", "2645.72000000", "2643.02000000", "2643.37000000", "356.95340000", 1749769439999, "943826.02204700", 3017, "161.51150000", "427041.74639400", "0"], [1749769440000, "2643.37000000", "2643.82000000", "2641.87000000", "2643.82000000", "356.82750000", 1749769499999, "943087.23021200", 2475, "234.88220000", "620782.79944100", "0"], [1749769500000, "2643.83000000", "2644.16000000", "2640.92000000", "2640.92000000", "184.90720000", 1749769559999, "488759.16441500", 1940, "54.07000000", "142940.75575900", "0"], [1749769560000, "2640.93000000", "2644.00000000", "2640.93000000", "2643.00000000", "230.81130000", 1749769619999, "609976.87351000", 2512, "90.39030000", "238867.06410100", "0"], [1749769620000, "2643.00000000", "2646.13000000", "2642.73000000", "2646.12000000", "526.40430000", 1749769679999, "1392192.66750500", 2842, "402.90370000", "1065551.21785800", "0"], [1749769680000, "2646.12000000", "2648.49000000", "2646.11000000", "2648.49000000", "311.19010000", 1749769739999, "823770.84566700", 1924, "265.46860000", "702741.07557400", "0"], [1749769740000, "2648.49000000", "2648.49000000", "2646.70000000", "2646.82000000", "291.42530000", 1749769799999, "771618.28110600", 1859, "112.09780000", "296817.28139300", "0"], [1749769800000, "2646.83000000", "2648.49000000", "2645.60000000", "2648.49000000", "238.47160000", 1749769859999, "631222.89261100", 1903, "159.96810000", "423467.13084900", "0"], [1749769860000, "2648.48000000", "2649.93000000", "2648.10000000", "2649.59000000", "358.12570000", 1749769919999, "948615.96973800", 1947, "266.39580000", "705632.53341500", "0"], [1749769920000, "2649.60000000", "2653.26000000", "2649.58000000", "2651.52000000", "610.53120000", 1749769979999, "1619003.25011200", 2401, "472.89640000", "1253938.94718500", "0"], [1749769980000, "2651.52000000", "2651.67000000", "2651.32000000", "2651.66000000", "184.47700000", 1749770039999, "489146.04008200", 976, "88.39970000", "234394.51915600", "0"], [1749770040000, "2651.66000000", "2651.67000000", "2642.45000000", "2644.00000000", "770.54100000", 1749770099999, "2039029.56946700", 4108, "206.25240000", "545665.64808600", "0"], [1749770100000, "2644.00000000", "2646.37000000", "2643.99000000", "2645.21000000", "283.43240000", 1749770159999, "749888.82283700", 1972, "154.61250000", "409049.31922000", "0"], [1749770160000, "2645.22000000", "2646.69000000", "2645.00000000", "2645.30000000", "221.37110000", 1749770219999, "585708.75882200", 1836, "125.23830000", "331358.19696300", "0"], [1749770220000, "2645.31000000", "2649.52000000", "2645.31000000", "2648.94000000", "143.30400000", 1749770279999, "379468.67065000", 2014, "89.95720000", "238187.55875200", "0"], [1749770280000, "2648.91000000", "2649.39000000", "2647.22000000", "2649.39000000", "140.75540000", 1749770339999, "372770.55470800", 1574, "94.51950000", "250326.91024700", "0"], [1749770340000, "2649.39000000", "2651.98000000", "2648.90000000", "2651.89000000", "468.43430000", 1749770399999, "1241619.14535200", 1792, "348.17800000", "922932.36788400", "0"], [1749770400000, "2651.90000000", "2652.15000000", "2650.68000000", "2651.27000000", "383.47800000", 1749770459999, "1016674.24569400", 1314, "254.90370000", "675788.31159500", "0"], [1749770460000, "2651.26000000", "2653.40000000", "2651.12000000", "2653.21000000", "223.04140000", 1749770519999, "591581.04817200", 1452, "159.92960000", "424224.09020700", "0"], [1749770520000, "2653.20000000", "2653.80000000", "2651.63000000", "2653.32000000", "165.11520000", 1749770579999, "438049.43740700", 1762, "103.05420000", "273400.45759400", "0"], [1749770580000, "2653.33000000", "2657.21000000", "2653.33000000", "2657.21000000", "468.91610000", 1749770639999, "1245076.91322000", 2217, "320.82630000", "851926.06943700", "0"], [1749770640000, "2657.21000000", "2658.57000000", "2656.00000000", "2656.30000000", "606.03500000", 1749770699999, "1610537.95691100", 2543, "347.92240000", "924627.45143400", "0"], [1749770700000, "2656.30000000", "2658.09000000", "2655.21000000", "2658.09000000", "317.63790000", 1749770759999, "843849.44298000", 2104, "224.30780000", "595922.38302500", "0"], [1749770760000, "2658.09000000", "2658.81000000", "2657.00000000", "2657.56000000", "500.00430000", 1749770819999, "1328924.98007300", 2472, "267.01900000", "709669.57091400", "0"], [1749770820000, "2657.57000000", "2657.70000000", "2656.15000000", "2656.15000000", "386.42390000", 1749770879999, "1026515.26815700", 1051, "58.27990000", "154827.20443800", "0"], [1749770880000, "2656.16000000", "2658.29000000", "2656.15000000", "2657.50000000", "261.41610000", 1749770939999, "694628.80636500", 1521, "79.13330000", "210250.52770100", "0"], [1749770940000, "2657.51000000", "2658.62000000", "2657.10000000", "2657.72000000", "308.10960000", 1749770999999, "818979.60864200", 1609, "122.60680000", "325884.24991700", "0"], [1749771000000, "2657.71000000", "2657.83000000", "2655.49000000", "2655.50000000", "214.64470000", 1749771059999, "570286.33364100", 2403, "124.91880000", "331897.71044300", "0"], [1749771060000, "2655.49000000", "2655.60000000", "2654.10000000", "2654.11000000", "316.59620000", 1749771119999, "840602.67547600", 2232, "116.18200000", "308476.41488400", "0"], [1749771120000, "2654.11000000", "2656.71000000", "2654.11000000", "2656.50000000", "313.66860000", 1749771179999, "832861.63639500", 2074, "207.45550000", "550844.03887900", "0"], [1749771180000, "2656.50000000", "2656.98000000", "2652.27000000", "2652.27000000", "365.17190000", 1749771239999, "969484.45317400", 2557, "96.79610000", "256993.89451900", "0"], [1749771240000, "2652.28000000", "2653.26000000", "2651.67000000", "2651.67000000", "171.34970000", 1749771299999, "454482.27539400", 1620, "78.33400000", "207761.76016500", "0"], [1749771300000, "2651.68000000", "2651.68000000", "2649.56000000", "2650.23000000", "416.92050000", 1749771359999, "1105157.96540800", 2328, "81.99140000", "217346.82776300", "0"], [1749771360000, "2650.22000000", "2651.49000000", "2649.50000000", "2651.49000000", "130.91350000", 1749771419999, "346905.88735500", 1435, "73.83690000", "195654.82269600", "0"], [1749771420000, "2651.50000000", "2652.20000000", "2650.76000000", "2651.39000000", "149.27630000", 1749771479999, "395788.64838000", 1791, "57.49710000", "152448.94567400", "0"], [1749771480000, "2651.40000000", "2652.49000000", "2650.84000000", "2651.15000000", "178.05880000", 1749771539999, "472128.61717900", 1796, "78.68850000", "208631.56445100", "0"], [1749771540000, "2651.15000000", "2652.84000000", "2651.15000000", "2652.45000000", "254.85000000", 1749771599999, "675901.83541000", 1723, "126.70250000", "336039.37114000", "0"], [1749771600000, "2652.45000000", "2654.90000000", "2651.40000000", "2654.55000000", "183.67140000", 1749771659999, "487282.87644500", 1921, "106.39400000", "282298.04472900", "0"], [1749771660000, "2654.54000000", "2654.90000000", "2652.81000000", "2654.20000000", "393.45390000", 1749771719999, "1044160.75020100", 2022, "112.29000000", "297986.99814000", "0"], [1749771720000, "2654.21000000", "2655.60000000", "2654.21000000", "2655.57000000", "124.99500000", 1749771779999, "331869.56907100", 1501, "84.78640000", "225109.95537900", "0"], [1749771780000, "2655.57000000", "2656.79000000", "2654.60000000", "2655.44000000", "162.28330000", 1749771839999, "430967.30052500", 1790, "107.62210000", "285800.34168200", "0"], [1749771840000, "2655.43000000", "2656.09000000", "2654.18000000", "2654.19000000", "149.52840000", 1749771899999, "397077.09595600", 1593, "41.83040000", "111077.60030200", "0"], [1749771900000, "2654.18000000", "2655.23000000", "2651.00000000", "2655.23000000", "293.18070000", 1749771959999, "777714.28125000", 2364, "157.42760000", "417581.93804100", "0"], [1749771960000, "2655.22000000", "2656.90000000", "2654.40000000", "2655.18000000", "136.27840000", 1749772019999, "361945.06420900", 1698, "69.23040000", "183887.41293800", "0"], [1749772020000, "2655.19000000", "2655.81000000", "2651.86000000", "2651.86000000", "285.84790000", 1749772079999, "758445.67781800", 2405, "148.33130000", "393606.42397500", "0"], [1749772080000, "2651.86000000", "2654.30000000", "2651.50000000", "2654.01000000", "141.04740000", 1749772139999, "374208.46995600", 1841, "73.75690000", "195676.53455100", "0"], [1749772140000, "2654.02000000", "2656.59000000", "2654.02000000", "2655.79000000", "205.52770000", 1749772199999, "545835.36979300", 1678, "161.16330000", "428012.13348400", "0"], [1749772200000, "2655.78000000", "2655.79000000", "2654.46000000", "2654.69000000", "110.53080000", 1749772259999, "293447.59639400", 1513, "47.18250000", "125263.69163400", "0"], [1749772260000, "2654.69000000", "2654.69000000", "2650.52000000", "2650.52000000", "316.72610000", 1749772319999, "840080.13790500", 2163, "68.90470000", "182769.39479800", "0"], [1749772320000, "2650.52000000", "2652.10000000", "2650.05000000", "2651.62000000", "172.84500000", 1749772379999, "458264.91010000", 1241, "101.53840000", "269220.36934000", "0"], [1749772380000, "2651.62000000", "2651.62000000", "2649.08000000", "2649.81000000", "335.58210000", 1749772439999, "889317.23375100", 1423, "104.27570000", "276286.18062300", "0"], [1749772440000, "2649.80000000", "2649.81000000", "2647.40000000", "2648.50000000", "708.16810000", 1749772499999, "1875687.50855600", 1672, "260.03340000", "688540.58138200", "0"], [1749772500000, "2648.49000000", "2648.91000000", "2647.60000000", "2648.44000000", "138.97660000", 1749772559999, "368029.90753900", 1157, "29.40680000", "77868.02672300", "0"], [1749772560000, "2648.45000000", "2650.05000000", "2648.11000000", "2649.58000000", "118.83080000", 1749772619999, "314832.01693800", 1375, "72.73120000", "192697.54147900", "0"], [1749772620000, "2649.58000000", "2652.70000000", "2649.58000000", "2651.13000000", "636.11690000", 1749772679999, "1686722.11797600", 1909, "443.00020000", "1174540.32848200", "0"], [1749772680000, "2651.12000000", "2651.89000000", "2649.52000000", "2650.56000000", "337.77850000", 1749772739999, "895431.99968500", 1853, "128.57350000", "340865.69191400", "0"], [1749772740000, "2650.55000000", "2650.55000000", "2642.60000000", "2642.65000000", "2380.70460000", 1749772799999, "6295922.14861200", 5325, "979.04060000", "2588788.84514900", "0"], [1749772800000, "2642.66000000", "2645.45000000", "2640.50000000", "2642.03000000", "1667.22390000", 1749772859999, "4406287.37123300", 7656, "727.00110000", "1921479.68160700", "0"], [1749772860000, "2642.03000000", "2642.03000000", "2625.00000000", "2626.01000000", "3402.45120000", 1749772919999, "8958637.88968900", 12921, "1136.07820000", "2989236.52441700", "0"], [1749772920000, "2626.04000000", "2630.80000000", "2611.39000000", "2618.19000000", "5478.12970000", 1749772979999, "14344150.26702500", 16499, "2450.22740000", "6414909.92117600", "0"], [1749772980000, "2618.18000000", "2618.18000000", "2602.99000000", "2607.41000000", "4523.14120000", 1749773039999, "11805939.74260300", 17207, "1896.76890000", "4951287.50283700", "0"], [1749773040000, "2607.41000000", "2619.19000000", "2601.60000000", "2611.47000000", "2681.80080000", 1749773099999, "7001502.50241800", 11763, "1445.50400000", "3774056.94565800", "0"], [1749773100000, "2611.46000000", "2614.56000000", "2602.60000000", "2611.90000000", "3080.82160000", 1749773159999, "8033226.64226100", 12574, "1362.79080000", "3553305.68927500", "0"], [1749773160000, "2611.89000000", "2614.82000000", "2607.30000000", "2613.47000000", "2713.58270000", 1749773219999, "7084395.28844600", 12098, "1138.00410000", "2971543.79694600", "0"], [1749773220000, "2613.46000000", "2613.46000000", "2592.00000000", "2596.32000000", "7714.86900000", 1749773279999, "20052172.02563100", 24553, "2673.67030000", "6947145.26982800", "0"], [1749773280000, "2596.32000000", "2601.39000000", "2591.29000000", "2594.30000000", "5875.82010000", 1749773339999, "15256706.54726100", 20402, "2282.13290000", "5925245.01869400", "0"], [1749773340000, "2594.33000000", "2598.47000000", "2589.00000000", "2593.50000000", "4118.30450000", 1749773399999, "10679386.32368000", 16792, "1782.82620000", "4623500.08807900", "0"], [1749773400000, "2593.51000000", "2593.57000000", "2573.80000000", "2577.68000000", "7400.28670000", 1749773459999, "19102607.96071500", 25365, "3217.75070000", "8305849.88236300", "0"], [1749773460000, "2577.67000000", "2581.23000000", "2552.73000000", "2564.45000000", "11488.72060000", 1749773519999, "29431538.71090900", 34498, "4762.43800000", "12196842.76842500", "0"], [1749773520000, "2564.45000000", "2570.05000000", "2540.00000000", "2543.39000000", "10982.16170000", 1749773579999, "28038887.22540400", 31846, "3916.92020000", "10003457.64357900", "0"], [1749773580000, "2543.39000000", "2565.22000000", "2534.04000000", "2556.00000000", "7746.78820000", 1749773639999, "19759996.23253000", 26270, "2834.43610000", "7237879.53803600", "0"], [1749773640000, "2556.01000000", "2568.94000000", "2551.00000000", "2568.09000000", "4062.93650000", 1749773699999, "10392350.19374200", 19785, "2422.07770000", "6195729.78396500", "0"], [1749773700000, "2568.09000000", "2569.88000000", "2556.46000000", "2560.08000000", "4410.58800000", 1749773759999, "11312879.18772800", 17428, "1743.71000000", "4471494.65648300", "0"], [1749773760000, "2560.07000000", "2562.18000000", "2552.91000000", "2560.98000000", "2812.25110000", 1749773819999, "7191752.44428700", 15411, "1346.27110000", "3442996.05946100", "0"], [1749773820000, "2560.99000000", "2564.78000000", "2555.92000000", "2556.27000000", "3887.51700000", 1749773879999, "9952988.98762700", 16247, "1476.93840000", "3781473.17284700", "0"], [1749773880000, "2556.26000000", "2573.33000000", "2555.00000000", "2571.20000000", "2981.16360000", 1749773939999, "7646744.97088200", 14582, "1791.45390000", "4596271.90427700", "0"], [1749773940000, "2571.21000000", "2571.85000000", "2562.48000000", "2563.50000000", "2754.51170000", 1749773999999, "7074065.28555700", 15109, "1017.44180000", "2612974.89955100", "0"], [1749774000000, "2563.50000000", "2570.95000000", "2563.50000000", "2570.94000000", "1741.12410000", 1749774059999, "4470388.08980200", 11107, "790.73950000", "2030056.04110500", "0"], [1749774060000, "2570.95000000", "2572.59000000", "2567.28000000", "2568.50000000", "1380.65670000", 1749774119999, "3547913.77771700", 10963, "523.78500000", "1345993.26685600", "0"], [1749774120000, "2568.48000000", "2572.41000000", "2565.00000000", "2565.08000000", "1749.48760000", 1749774179999, "4494633.71478800", 10266, "968.02100000", "2486893.19523700", "0"], [1749774180000, "2565.07000000", "2568.27000000", "2559.22000000", "2561.81000000", "2005.30250000", 1749774239999, "5140469.98955400", 12088, "726.26000000", "1862240.49590100", "0"], [1749774240000, "2561.81000000", "2561.81000000", "2554.24000000", "2555.81000000", "2321.99540000", 1749774299999, "5938437.56344500", 11262, "1159.45330000", "2965581.11038600", "0"], [1749774300000, "2555.80000000", "2555.96000000", "2541.10000000", "2551.32000000", "4032.95240000", 1749774359999, "10273000.31178900", 20147, "1616.55610000", "4116759.88479100", "0"], [1749774360000, "2551.35000000", "2561.44000000", "2551.35000000", "2561.31000000", "3092.37110000", 1749774419999, "7905739.08852100", 11976, "1635.72540000", "4181788.97782800", "0"], [1749774420000, "2561.32000000", "2562.63000000", "2554.90000000", "2556.54000000", "1465.00970000", 1749774479999, "3749577.69165000", 10320, "529.68300000", "1355460.32445200", "0"], [1749774480000, "2556.54000000", "2562.48000000", "2553.13000000", "2555.79000000", "2018.58710000", 1749774539999, "5163664.85678500", 12090, "980.38300000", "2508019.05229900", "0"], [1749774540000, "2555.80000000", "2560.80000000", "2551.00000000", "2551.11000000", "1232.53430000", 1749774599999, "3149829.61448600", 9118, "507.34000000", "1296412.55702100", "0"], [1749774600000, "2551.11000000", "2558.40000000", "2546.62000000", "2556.37000000", "2044.37550000", 1749774659999, "5217317.75766400", 10071, "988.63650000", "2523239.16373400", "0"], [1749774660000, "2556.37000000", "2558.48000000", "2549.15000000", "2552.71000000", "1427.24340000", 1749774719999, "3646458.29628200", 9575, "379.96660000", "970786.46726400", "0"], [1749774720000, "2552.71000000", "2553.83000000", "2533.82000000", "2537.91000000", "4711.84900000", 1749774779999, "11976182.97490400", 17123, "1862.56340000", "4734008.80546700", "0"], [1749774780000, "2537.91000000", "2538.76000000", "2518.56000000", "2527.70000000", "10743.69200000", 1749774839999, "27143123.51238500", 30347, "3549.51600000", "8966809.99218400", "0"], [1749774840000, "2527.69000000", "2528.80000000", "2516.16000000", "2521.30000000", "3581.42140000", 1749774899999, "9028736.67506700", 19115, "1407.63520000", "3548208.29818100", "0"], [1749774900000, "2521.29000000", "2529.28000000", "2515.00000000", "2516.36000000", "3357.61910000", 1749774959999, "8473211.63483300", 16366, "1465.20540000", "3697986.86542500", "0"], [1749774960000, "2516.36000000", "2517.93000000", "2496.63000000", "2509.48000000", "15170.45220000", 1749775019999, "37979518.41778000", 36991, "4433.92520000", "11102729.60222300", "0"], [1749775020000, "2509.48000000", "2525.55000000", "2507.61000000", "2519.54000000", "4027.92240000", 1749775079999, "10140225.25953700", 19787, "2138.12270000", "5381737.64027000", "0"], [1749775080000, "2519.55000000", "2523.96000000", "2515.56000000", "2522.11000000", "3337.92560000", 1749775139999, "8412906.76430100", 14553, "1956.66480000", "4932739.55617800", "0"], [1749775140000, "2522.11000000", "2526.46000000", "2519.67000000", "2521.40000000", "4812.70650000", 1749775199999, "12146677.48604900", 11563, "2649.06800000", "6688530.31555900", "0"], [1749775200000, "2521.40000000", "2525.24000000", "2519.43000000", "2522.59000000", "2255.89980000", 1749775259999, "5689437.38575300", 12810, "901.27750000", "2273018.72509500", "0"], [1749775260000, "2522.58000000", "2528.08000000", "2522.00000000", "2527.41000000", "1946.08690000", 1749775319999, "4917481.67068400", 7262, "990.76940000", "2503625.05880200", "0"], [1749775320000, "2527.41000000", "2535.88000000", "2527.40000000", "2535.54000000", "3352.98660000", 1749775379999, "8490182.14129400", 7602, "2572.23260000", "6513887.62576200", "0"], [1749775380000, "2535.55000000", "2541.66000000", "2531.71000000", "2537.53000000", "5069.09370000", 1749775439999, "12865746.00089800", 12492, "3043.27640000", "7725319.82826500", "0"], [1749775440000, "2537.54000000", "2540.23000000", "2535.74000000", "2536.48000000", "1595.08080000", 1749775499999, "4048155.50363300", 9229, "792.10400000", "2010329.12787500", "0"], [1749775500000, "2536.49000000", "2545.61000000", "2534.79000000", "2539.01000000", "2928.80790000", 1749775559999, "7441937.16025200", 12981, "1214.40230000", "3086042.99211500", "0"], [1749775560000, "2539.00000000", "2540.75000000", "2533.79000000", "2536.44000000", "3130.34480000", 1749775619999, "7939351.25152900", 10865, "1492.35550000", "3784408.64178200", "0"], [1749775620000, "2536.44000000", "2543.70000000", "2535.30000000", "2543.42000000", "1149.58470000", 1749775679999, "2920436.29256200", 10087, "604.88300000", "1536800.53093700", "0"], [1749775680000, "2543.42000000", "2545.00000000", "2535.86000000", "2539.20000000", "1906.26270000", 1749775739999, "4841644.02074700", 6787, "830.81850000", "2110669.58478900", "0"], [1749775740000, "2539.20000000", "2539.78000000", "2531.92000000", "2533.00000000", "1927.29020000", 1749775799999, "4887404.52657700", 7560, "631.35070000", "1600958.07506200", "0"], [1749775800000, "2533.00000000", "2533.00000000", "2518.31000000", "2521.40000000", "4292.22680000", 1749775859999, "10838164.06090900", 14812, "1741.75240000", "4396380.41167600", "0"], [1749775860000, "2521.41000000", "2523.85000000", "2515.81000000", "2520.98000000", "1982.31570000", 1749775919999, "4994717.67958100", 10647, "888.60930000", "2239317.30445200", "0"], [1749775920000, "2520.98000000", "2522.67000000", "2510.00000000", "2513.83000000", "3348.84830000", 1749775979999, "8425334.68144600", 12459, "1344.60660000", "3383252.53982500", "0"], [1749775980000, "2513.83000000", "2519.88000000", "2510.00000000", "2518.75000000", "2193.22960000", 1749776039999, "5514674.92581200", 11660, "1133.28570000", "2849550.82720300", "0"], [1749776040000, "2518.74000000", "2521.49000000", "2517.10000000", "2521.30000000", "2450.06740000", 1749776099999, "6173220.58557100", 10663, "1052.54850000", "2651741.09417000", "0"], [1749776100000, "2521.31000000", "2526.26000000", "2517.99000000", "2524.00000000", "1313.56260000", 1749776159999, "3314708.68926300", 9730, "599.12810000", "1511811.79943300", "0"], [1749776160000, "2524.00000000", "2528.99000000", "2524.00000000", "2528.98000000", "995.12350000", 1749776219999, "2514547.45033400", 6586, "523.02970000", "1321638.62034900", "0"], [1749776220000, "2528.99000000", "2534.48000000", "2528.98000000", "2530.69000000", "978.37120000", 1749776279999, "2477305.69758600", 7026, "569.56180000", "1442059.30819000", "0"], [1749776280000, "2530.68000000", "2533.16000000", "2528.21000000", "2530.48000000", "1038.40590000", 1749776339999, "2628305.61309800", 5523, "430.85970000", "1090541.85039600", "0"], [1749776340000, "2530.48000000", "2532.54000000", "2529.70000000", "2529.96000000", "880.14130000", 1749776399999, "2227509.68585300", 5208, "379.54280000", "960569.58125900", "0"], [1749776400000, "2529.96000000", "2529.96000000", "2515.56000000", "2519.15000000", "5175.00170000", 1749776459999, "13057930.76888700", 14158, "1683.18660000", "4248169.06499800", "0"], [1749776460000, "2519.14000000", "2519.15000000", "2510.68000000", "2511.92000000", "2525.62860000", 1749776519999, "6350761.15991600", 10691, "1031.61600000", "2594139.81917300", "0"], [1749776520000, "2511.92000000", "2515.20000000", "2505.00000000", "2512.95000000", "3739.95640000", 1749776579999, "9389980.55891700", 11150, "1711.47330000", "4297361.83029000", "0"], [1749776580000, "2512.96000000", "2517.34000000", "2506.88000000", "2508.20000000", "2765.35510000", 1749776639999, "6947810.20505800", 11910, "1155.93890000", "2904227.98304200", "0"], [1749776640000, "2508.20000000", "2508.21000000", "2492.59000000", "2502.42000000", "8032.05630000", 1749776699999, "20074772.92286800", 25765, "2862.23370000", "7151828.97053400", "0"], [1749776700000, "2502.42000000", "2511.33000000", "2501.50000000", "2505.56000000", "2391.66260000", 1749776759999, "5993004.19859600", 15142, "1146.34620000", "2872356.53199300", "0"], [1749776760000, "2505.51000000", "2511.41000000", "2499.60000000", "2511.17000000", "12547.56290000", 1749776819999, "31389669.07409500", 18138, "7545.83150000", "18871486.73143400", "0"], [1749776820000, "2511.17000000", "2514.04000000", "2505.23000000", "2507.20000000", "6597.44880000", 1749776879999, "16554355.44109500", 15052, "4130.61200000", "10362113.93645500", "0"], [1749776880000, "2507.20000000", "2509.20000000", "2498.10000000", "2498.66000000", "2197.33490000", 1749776939999, "5498732.21018100", 12864, "1013.23940000", "2535096.24484200", "0"], [1749776940000, "2498.66000000", "2503.79000000", "2495.00000000", "2500.27000000", "1649.45770000", 1749776999999, "4121092.90595300", 11851, "851.56070000", "2127446.42695400", "0"], [1749777000000, "2500.26000000", "2501.91000000", "2478.01000000", "2478.88000000", "11822.60350000", 1749777059999, "29384881.19348000", 27077, "3805.93620000", "9460396.98089200", "0"], [1749777060000, "2478.97000000", "2489.77000000", "2455.03000000", "2470.87000000", "16539.39590000", 1749777119999, "40851739.76324000", 35669, "7221.95770000", "17839842.01638200", "0"], [1749777120000, "2470.86000000", "2478.77000000", "2455.55000000", "2478.19000000", "6273.53270000", 1749777179999, "15474198.19146200", 25730, "2769.49140000", "6829837.34741000", "0"], [1749777180000, "2478.20000000", "2480.33000000", "2468.00000000", "2476.31000000", "4109.35360000", 1749777239999, "10174572.77260200", 18816, "2523.53890000", "6249314.93783300", "0"], [1749777240000, "2476.31000000", "2484.86000000", "2474.87000000", "2475.68000000", "2579.27150000", 1749777299999, "6394282.43181400", 15423, "1354.84110000", "3358594.86654300", "0"], [1749777300000, "2475.67000000", "2484.98000000", "2472.90000000", "2484.10000000", "2489.93210000", 1749777359999, "6172568.67992300", 17932, "1195.09920000", "2961573.26936600", "0"], [1749777360000, "2484.10000000", "2494.07000000", "2480.31000000", "2493.00000000", "3885.75210000", 1749777419999, "9665289.07582700", 18337, "2837.89660000", "7059122.11154200", "0"], [1749777420000, "2492.98000000", "2496.50000000", "2487.30000000", "2487.31000000", "1708.22340000", 1749777479999, "4257379.92081900", 14105, "783.50760000", "1952973.31035000", "0"], [1749777480000, "2487.30000000", "2498.22000000", "2486.50000000", "2497.26000000", "1781.03230000", 1749777539999, "4440669.00141000", 13112, "933.36650000", "2327077.95185300", "0"], [1749777540000, "2497.26000000", "2500.40000000", "2493.10000000", "2493.24000000", "1744.78570000", 1749777599999, "4357601.72978200", 12225, "852.54380000", "2129157.50196600", "0"], [1749777600000, "2493.25000000", "2500.69000000", "2493.24000000", "2493.93000000", "1724.46500000", 1749777659999, "4307085.73012500", 11213, "1042.35330000", "2603661.76506900", "0"], [1749777660000, "2493.97000000", "2500.98000000", "2491.00000000", "2495.35000000", "1776.54240000", 1749777719999, "4433705.58045400", 11825, "778.35550000", "1942731.92257900", "0"], [1749777720000, "2495.35000000", "2497.94000000", "2487.22000000", "2487.36000000", "2192.21080000", 1749777779999, "5464982.11720300", 12759, "876.07760000", "2183955.31499300", "0"], [1749777780000, "2487.37000000", "2499.00000000", "2487.37000000", "2496.81000000", "1112.89730000", 1749777839999, "2774968.09487600", 10756, "678.47810000", "1691686.64969400", "0"], [1749777840000, "2496.81000000", "2498.72000000", "2493.89000000", "2493.90000000", "735.13580000", 1749777899999, "1835202.02035600", 8114, "343.11200000", "856546.83607100", "0"], [1749777900000, "2493.90000000", "2501.33000000", "2491.71000000", "2501.29000000", "2128.07370000", 1749777959999, "5315476.77719300", 10742, "790.79040000", "1974917.95017400", "0"], [1749777960000, "2501.30000000", "2501.40000000", "2497.25000000", "2500.72000000", "1244.66040000", 1749778019999, "3110866.53813600", 10293, "740.22240000", "1850084.67058400", "0"], [1749778020000, "2500.72000000", "2507.18000000", "2497.61000000", "2499.83000000", "2699.49890000", 1749778079999, "6754760.00499000", 12162, "1010.83770000", "2529417.78878500", "0"], [1749778080000, "2499.83000000", "2502.61000000", "2495.32000000", "2496.07000000", "3302.64560000", 1749778139999, "8255512.56601600", 14362, "916.46580000", "2290555.34834100", "0"], [1749778140000, "2496.07000000", "2496.40000000", "2490.50000000", "2493.36000000", "2757.82540000", 1749778199999, "6875568.51559400", 11706, "1323.35370000", "3299654.63518800", "0"], [1749778200000, "2493.36000000", "2493.44000000", "2486.93000000", "2490.20000000", "2163.99660000", 1749778259999, "5389091.47180300", 13926, "1033.67040000", "2573894.25507100", "0"], [1749778260000, "2490.21000000", "2493.20000000", "2480.24000000", "2481.51000000", "3415.92840000", 1749778319999, "8486777.43662000", 16759, "1590.68780000", "3951837.96395600", "0"], [1749778320000, "2481.50000000", "2485.34000000", "2477.22000000", "2483.90000000", "3605.37030000", 1749778379999, "8945328.07466600", 15905, "2065.94950000", "5126121.75686800", "0"], [1749778380000, "2483.90000000", "2493.38000000", "2480.85000000", "2491.01000000", "3364.11950000", 1749778439999, "8361947.49402300", 13202, "711.24490000", "1769226.41364600", "0"], [1749778440000, "2491.01000000", "2493.03000000", "2482.94000000", "2483.09000000", "5758.14790000", 1749778499999, "14325473.60786200", 13863, "2431.38420000", "6046805.87742000", "0"], [1749778500000, "2483.08000000", "2487.75000000", "2479.02000000", "2487.75000000", "4129.61660000", 1749778559999, "10252723.28920000", 17884, "1641.16600000", "4074527.62619600", "0"], [1749778560000, "2487.75000000", "2491.81000000", "2482.78000000", "2485.20000000", "1634.82710000", 1749778619999, "4066679.01521800", 14149, "1170.83150000", "2912392.57281300", "0"], [1749778620000, "2485.21000000", "2491.71000000", "2480.25000000", "2491.71000000", "3417.26660000", 1749778679999, "8493513.27826200", 14240, "1253.70150000", "3117966.26770200", "0"], [1749778680000, "2491.70000000", "2491.70000000", "2484.15000000", "2489.98000000", "2018.82380000", 1749778739999, "5020038.98003400", 12331, "1470.62400000", "3656568.78143000", "0"], [1749778740000, "2489.98000000", "2489.98000000", "2479.92000000", "2480.96000000", "2120.42100000", 1749778799999, "5270963.37677500", 10007, "1380.31050000", "3431657.24628800", "0"], [1749778800000, "2480.95000000", "2485.67000000", "2475.48000000", "2480.50000000", "2351.30690000", 1749778859999, "5830500.54075200", 12460, "983.60840000", "2439203.38012200", "0"], [1749778860000, "2480.49000000", "2481.55000000", "2475.68000000", "2480.30000000", "2710.09270000", 1749778919999, "6715185.75710300", 11145, "1808.77800000", "4481215.25247500", "0"], [1749778920000, "2480.30000000", "2487.62000000", "2480.30000000", "2486.59000000", "3004.11730000", 1749778979999, "7464706.08989800", 9472, "1289.53500000", "3204591.36044500", "0"], [1749778980000, "2486.59000000", "2490.84000000", "2485.41000000", "2490.15000000", "1932.88690000", 1749779039999, "4810191.35683000", 6891, "1470.76690000", "3660000.42969600", "0"], [1749779040000, "2490.15000000", "2501.00000000", "2489.74000000", "2499.77000000", "3465.41120000", 1749779099999, "8649614.14527800", 13371, "2094.84520000", "5228641.60451300", "0"], [1749779100000, "2499.76000000", "2504.19000000", "2499.38000000", "2503.30000000", "1316.65660000", 1749779159999, "3293576.79356800", 8713, "830.94350000", "2078498.33588900", "0"], [1749779160000, "2503.30000000", "2507.35000000", "2501.59000000", "2504.31000000", "3033.02760000", 1749779219999, "7595853.39810000", 10933, "1783.95280000", "4467672.58805600", "0"], [1749779220000, "2504.31000000", "2504.33000000", "2500.61000000", "2503.06000000", "998.96110000", 1749779279999, "2500150.66096900", 8506, "438.34150000", "1097105.08305800", "0"], [1749779280000, "2503.06000000", "2506.53000000", "2498.50000000", "2498.70000000", "1497.58940000", 1749779339999, "3748834.80244700", 7997, "638.05270000", "1597628.58965800", "0"], [1749779340000, "2498.69000000", "2499.11000000", "2493.55000000", "2495.40000000", "1760.02790000", 1749779399999, "4393582.98775300", 7481, "644.39820000", "1608323.97800900", "0"], [1749779400000, "2495.40000000", "2495.40000000", "2492.13000000", "2493.48000000", "969.49470000", 1749779459999, "2417665.39416700", 5773, "364.50540000", "908952.17180000", "0"], [1749779460000, "2493.49000000", "2494.84000000", "2489.93000000", "2491.66000000", "3161.10460000", 1749779519999, "7875865.87677500", 9106, "1042.27100000", "2596214.61648700", "0"], [1749779520000, "2491.65000000", "2493.32000000", "2488.59000000", "2491.11000000", "960.08130000", 1749779579999, "2391709.24267900", 7169, "408.20970000", "1017000.03500600", "0"], [1749779580000, "2491.10000000", "2496.09000000", "2490.08000000", "2495.20000000", "773.91830000", 1749779639999, "1929249.14634000", 5612, "495.33020000", "1234748.28286200", "0"], [1749779640000, "2495.20000000", "2498.93000000", "2493.30000000", "2497.31000000", "663.53800000", 1749779699999, "1656657.89480100", 5109, "349.34800000", "872233.98077000", "0"], [1749779700000, "2497.31000000", "2498.56000000", "2494.86000000", "2498.55000000", "1650.25600000", 1749779759999, "4119610.26799100", 5901, "1012.62640000", "2527728.72774800", "0"], [1749779760000, "2498.56000000", "2502.02000000", "2496.40000000", "2501.83000000", "539.87680000", 1749779819999, "1349637.69842000", 5910, "289.08020000", "722687.35731100", "0"], [1749779820000, "2501.84000000", "2505.00000000", "2499.06000000", "2500.30000000", "1490.22690000", 1749779879999, "3728618.93203800", 6461, "505.03760000", "1263633.50073300", "0"], [1749779880000, "2500.31000000", "2502.51000000", "2498.29000000", "2498.79000000", "544.61440000", 1749779939999, "1361925.36061100", 3684, "224.41840000", "561182.68357700", "0"], [1749779940000, "2498.79000000", "2498.80000000", "2496.40000000", "2498.06000000", "488.38990000", 1749779999999, "1219886.17406900", 3783, "197.32540000", "492853.40808400", "0"], [1749780000000, "2498.06000000", "2498.85000000", "2495.40000000", "2498.39000000", "1036.08620000", 1749780059999, "2587327.37673900", 8860, "463.01110000", "1156185.54586100", "0"], [1749780060000, "2498.38000000", "2498.38000000", "2489.11000000", "2491.49000000", "1801.56590000", 1749780119999, "4492503.92580100", 10907, "555.55820000", "1385214.10224700", "0"], [1749780120000, "2491.46000000", "2492.79000000", "2488.00000000", "2490.63000000", "1429.94930000", 1749780179999, "3560667.65734100", 7321, "661.45890000", "1646853.96704600", "0"], [1749780180000, "2490.63000000", "2493.57000000", "2489.50000000", "2491.50000000", "1051.12460000", 1749780239999, "2618693.95914300", 7328, "722.73180000", "1800573.11860800", "0"], [1749780240000, "2491.49000000", "2493.59000000", "2483.13000000", "2485.99000000", "1546.96560000", 1749780299999, "3848003.31067400", 8642, "689.02950000", "1713974.03357100", "0"], [1749780300000, "2485.99000000", "2490.69000000", "2482.54000000", "2485.35000000", "1278.77130000", 1749780359999, "3178516.97073100", 10567, "581.74290000", "1446234.73956100", "0"], [1749780360000, "2485.35000000", "2485.35000000", "2480.00000000", "2482.31000000", "1434.64800000", 1749780419999, "3561672.57075900", 9940, "587.87940000", "1459626.53855400", "0"], [1749780420000, "2482.36000000", "2484.30000000", "2481.57000000", "2483.30000000", "665.01630000", 1749780479999, "1651125.61340900", 7160, "310.83600000", "771764.25472000", "0"], [1749780480000, "2483.31000000", "2483.31000000", "2477.95000000", "2479.09000000", "4980.18200000", 1749780539999, "12349623.15202300", 13119, "414.32310000", "1027450.81388500", "0"], [1749780540000, "2479.09000000", "2484.00000000", "2477.32000000", "2481.00000000", "2138.91750000", 1749780599999, "5304157.24463500", 9678, "693.59780000", "1720564.62036000", "0"], [1749780600000, "2481.01000000", "2490.06000000", "2481.01000000", "2486.71000000", "1161.99830000", 1749780659999, "2890512.70668500", 7406, "788.14710000", "1960467.26704900", "0"], [1749780660000, "2486.71000000", "2490.12000000", "2485.00000000", "2485.51000000", "804.31920000", 1749780719999, "2000501.81906100", 8763, "394.51800000", "981328.47724200", "0"], [1749780720000, "2485.51000000", "2488.04000000", "2484.41000000", "2487.12000000", "614.30820000", 1749780779999, "1527450.51222400", 6215, "288.08450000", "716299.72743100", "0"], [1749780780000, "2487.12000000", "2493.02000000", "2486.26000000", "2489.30000000", "575.94630000", 1749780839999, "1434217.76017200", 5578, "296.28860000", "737824.72907900", "0"], [1749780840000, "2489.30000000", "2492.20000000", "2486.26000000", "2486.26000000", "760.61820000", 1749780899999, "1893622.05760200", 6825, "416.02920000", "1035809.91622500", "0"], [1749780900000, "2486.26000000", "2486.42000000", "2479.71000000", "2482.51000000", "1752.35890000", 1749780959999, "4349827.22467900", 9444, "515.36470000", "1279395.66531700", "0"], [1749780960000, "2482.50000000", "2487.89000000", "2480.06000000", "2487.20000000", "836.34220000", 1749781019999, "2076554.71043800", 7568, "574.97060000", "1427584.83149800", "0"], [1749781020000, "2487.21000000", "2488.03000000", "2484.40000000", "2486.14000000", "811.53700000", 1749781079999, "2017536.18335500", 8453, "390.70680000", "971356.57653200", "0"], [1749781080000, "2486.14000000", "2489.75000000", "2484.21000000", "2489.46000000", "1133.63080000", 1749781139999, "2819818.76512700", 7219, "591.86630000", "1472222.20254200", "0"], [1749781140000, "2489.46000000", "2491.33000000", "2484.40000000", "2487.69000000", "756.07890000", 1749781199999, "1881464.60241200", 7920, "223.18740000", "555283.02403000", "0"], [1749781200000, "2487.70000000", "2487.79000000", "2480.60000000", "2481.19000000", "1350.77260000", 1749781259999, "3355888.30737000", 7690, "524.02830000", "1301954.74844500", "0"], [1749781260000, "2481.19000000", "2483.50000000", "2479.20000000", "2483.10000000", "1117.50350000", 1749781319999, "2772489.31596800", 8305, "254.00990000", "630257.07612500", "0"], [1749781320000, "2483.10000000", "2483.20000000", "2477.70000000", "2477.71000000", "1350.68780000", 1749781379999, "3348671.86010600", 7639, "647.14850000", "1604425.81337900", "0"], [1749781380000, "2477.71000000", "2484.48000000", "2476.67000000", "2482.52000000", "1374.66010000", 1749781439999, "3410805.37671600", 7939, "937.14830000", "2325717.43172800", "0"], [1749781440000, "2482.51000000", "2482.51000000", "2467.95000000", "2470.51000000", "3658.05370000", 1749781499999, "9043736.69554100", 14522, "1356.57690000", "3352455.02571400", "0"], [1749781500000, "2470.51000000", "2479.33000000", "2468.81000000", "2478.50000000", "2977.18140000", 1749781559999, "7367293.69815900", 12253, "1515.15780000", "3749796.82811000", "0"], [1749781560000, "2478.50000000", "2480.56000000", "2472.42000000", "2478.52000000", "4900.82110000", 1749781619999, "12139300.89959200", 11009, "1062.78090000", "2633535.78267300", "0"], [1749781620000, "2478.52000000", "2484.12000000", "2475.76000000", "2480.80000000", "1160.31580000", 1749781679999, "2877905.58046400", 7478, "791.85050000", "1964118.94639500", "0"], [1749781680000, "2480.80000000", "2484.21000000", "2479.89000000", "2483.97000000", "991.61910000", 1749781739999, "2460624.10656700", 8354, "416.72910000", "1034270.39919900", "0"], [1749781740000, "2483.96000000", "2486.10000000", "2482.40000000", "2482.92000000", "474.28360000", 1749781799999, "1178121.25288200", 4097, "267.39740000", "664081.70691800", "0"], [1749781800000, "2482.92000000", "2488.00000000", "2482.10000000", "2486.69000000", "697.34110000", 1749781859999, "1732996.59380700", 7057, "372.37550000", "925223.46865500", "0"], [1749781860000, "2486.70000000", "2488.77000000", "2485.20000000", "2488.28000000", "598.39660000", 1749781919999, "1488308.56385500", 5237, "373.35710000", "928633.46329800", "0"], [1749781920000, "2488.28000000", "2490.41000000", "2484.91000000", "2487.15000000", "1249.45450000", 1749781979999, "3108552.73646300", 6622, "743.72710000", "1850344.88800700", "0"], [1749781980000, "2487.15000000", "2488.40000000", "2485.70000000", "2486.80000000", "693.33680000", 1749782039999, "1724262.23219500", 5641, "366.47300000", "911344.17488400", "0"], [1749782040000, "2486.79000000", "2490.43000000", "2485.60000000", "2488.01000000", "892.66920000", 1749782099999, "2221665.03555300", 6336, "326.76820000", "813208.82196400", "0"], [1749782100000, "2488.01000000", "2488.74000000", "2485.70000000", "2485.89000000", "795.75470000", 1749782159999, "1979290.80429000", 5617, "379.79610000", "944646.08051200", "0"], [1749782160000, "2485.89000000", "2490.10000000", "2485.00000000", "2487.44000000", "621.41780000", 1749782219999, "1545729.39820800", 5863, "398.27990000", "990682.14019000", "0"], [1749782220000, "2487.44000000", "2489.40000000", "2485.26000000", "2487.43000000", "849.99190000", 1749782279999, "2114150.14130900", 5861, "475.80320000", "1183427.50446100", "0"], [1749782280000, "2487.44000000", "2487.80000000", "2478.62000000", "2479.31000000", "1745.84120000", 1749782339999, "4333474.47942300", 7586, "403.71820000", "1002294.33277300", "0"], [1749782340000, "2479.32000000", "2479.84000000", "2462.01000000", "2467.79000000", "4278.73440000", 1749782399999, "10569120.43585800", 17112, "1825.68520000", "4508651.47707500", "0"], [1749782400000, "2467.79000000", "2472.06000000", "2466.06000000", "2470.31000000", "2179.67550000", 1749782459999, "5382804.29146100", 9067, "1548.32550000", "3823551.38441800", "0"], [1749782460000, "2470.30000000", "2471.29000000", "2465.70000000", "2466.21000000", "2887.10720000", 1749782519999, "7126001.91553000", 9092, "1454.56550000", "3589976.27649200", "0"], [1749782520000, "2466.20000000", "2466.62000000", "2459.07000000", "2459.24000000", "4199.05100000", 1749782579999, "10342754.13074700", 12995, "1721.51250000", "4242788.91638900", "0"], [1749782580000, "2459.23000000", "2462.19000000", "2436.98000000", "2448.81000000", "10322.63660000", 1749782639999, "25264978.09761100", 28755, "3323.74710000", "8129258.40486400", "0"], [1749782640000, "2448.80000000", "2456.25000000", "2445.87000000", "2452.11000000", "2963.55130000", 1749782699999, "7262020.76053000", 15020, "1688.26660000", "4137400.71628100", "0"], [1749782700000, "2452.11000000", "2454.02000000", "2446.72000000", "2451.09000000", "2052.75110000", 1749782759999, "5029433.20277200", 13035, "1198.49990000", "2936195.35389200", "0"], [1749782760000, "2451.10000000", "2460.99000000", "2450.92000000", "2460.17000000", "1597.62000000", 1749782819999, "3925872.36900900", 10039, "1080.56910000", "2655320.77213400", "0"], [1749782820000, "2460.16000000", "2473.31000000", "2458.20000000", "2470.21000000", "5331.43870000", 1749782879999, "13162814.25960600", 13262, "2144.61090000", "5292686.06463600", "0"], [1749782880000, "2470.20000000", "2472.30000000", "2466.95000000", "2467.70000000", "1331.60070000", 1749782939999, "3287976.34256800", 6012, "509.82780000", "1259225.54143000", "0"], [1749782940000, "2467.70000000", "2472.89000000", "2467.50000000", "2471.20000000", "893.37610000", 1749782999999, "2207575.97602800", 4893, "655.77100000", "1620548.02848200", "0"], [1749783000000, "2471.19000000", "2472.06000000", "2467.78000000", "2469.12000000", "637.76570000", 1749783059999, "1575050.93345900", 5942, "260.02820000", "642141.58318000", "0"], [1749783060000, "2469.15000000", "2471.89000000", "2467.20000000", "2468.70000000", "661.49520000", 1749783119999, "1633260.86713800", 6773, "371.79980000", "918025.64188100", "0"], [1749783120000, "2468.70000000", "2471.50000000", "2466.84000000", "2467.33000000", "578.16620000", 1749783179999, "1427687.50088300", 7251, "272.20310000", "672225.12675900", "0"], [1749783180000, "2467.33000000", "2467.63000000", "2462.75000000", "2466.10000000", "762.21190000", 1749783239999, "1878819.33800700", 5869, "220.26460000", "542916.52788500", "0"], [1749783240000, "2466.10000000", "2466.10000000", "2461.95000000", "2462.04000000", "633.79570000", 1749783299999, "1561208.48041500", 4952, "235.00410000", "578887.16656600", "0"], [1749783300000, "2462.04000000", "2464.10000000", "2461.12000000", "2464.10000000", "424.80570000", 1749783359999, "1046213.47990600", 4579, "250.81990000", "617701.66404700", "0"], [1749783360000, "2464.10000000", "2467.15000000", "2461.30000000", "2467.15000000", "625.77610000", 1749783419999, "1542298.67985000", 5382, "421.39900000", "1038712.74501800", "0"], [1749783420000, "2467.15000000", "2474.73000000", "2467.14000000", "2473.85000000", "1266.52310000", 1749783479999, "3129148.83184900", 6576, "955.39510000", "2359951.75483900", "0"], [1749783480000, "2473.86000000", "2475.43000000", "2473.37000000", "2474.16000000", "485.95300000", 1749783539999, "1202538.84097100", 3506, "257.01440000", "635992.03195900", "0"], [1749783540000, "2474.16000000", "2477.12000000", "2474.15000000", "2476.21000000", "481.71030000", 1749783599999, "1192642.56828800", 2740, "271.61590000", "672396.78949700", "0"], [1749783600000, "2476.22000000", "2477.12000000", "2474.40000000", "2477.11000000", "1059.49020000", 1749783659999, "2622898.64911500", 4420, "691.81900000", "1712644.24027200", "0"], [1749783660000, "2477.11000000", "2483.13000000", "2475.87000000", "2483.12000000", "1305.63720000", 1749783719999, "3237866.63835500", 8342, "665.89250000", "1651505.09172800", "0"], [1749783720000, "2483.13000000", "2483.71000000", "2481.37000000", "2482.91000000", "915.21820000", 1749783779999, "2272218.26252500", 5091, "415.57450000", "1031747.42767700", "0"], [1749783780000, "2482.92000000", "2483.22000000", "2477.45000000", "2478.22000000", "917.07230000", 1749783839999, "2275352.34302300", 4362, "336.89320000", "835960.20740900", "0"], [1749783840000, "2478.21000000", "2481.85000000", "2478.21000000", "2481.33000000", "840.15290000", 1749783899999, "2083596.54228800", 4308, "531.57370000", "1318181.71314700", "0"], [1749783900000, "2481.33000000", "2488.52000000", "2481.20000000", "2486.91000000", "1145.27290000", 1749783959999, "2846398.48800100", 4991, "699.16210000", "1737886.49323200", "0"], [1749783960000, "2486.91000000", "2489.00000000", "2486.29000000", "2488.58000000", "953.24920000", 1749784019999, "2371051.52031200", 4436, "545.71070000", "1357440.51583500", "0"], [1749784020000, "2488.58000000", "2489.70000000", "2487.50000000", "2488.83000000", "1893.17730000", 1749784079999, "4711890.76128900", 3990, "627.68130000", "1562145.66510100", "0"], [1749784080000, "2488.83000000", "2493.84000000", "2486.60000000", "2493.60000000", "1473.76960000", 1749784139999, "3669261.06458900", 6073, "1095.09760000", "2726775.70714500", "0"], [1749784140000, "2493.60000000", "2495.80000000", "2491.54000000", "2493.20000000", "1413.91310000", 1749784199999, "3526675.75600000", 5322, "829.95210000", "2070189.87745400", "0"], [1749784200000, "2493.20000000", "2494.30000000", "2491.25000000", "2493.01000000", "772.30590000", 1749784259999, "1925002.08761900", 4255, "416.38990000", "1037875.88520300", "0"], [1749784260000, "2493.01000000", "2499.79000000", "2490.15000000", "2496.78000000", "2272.95170000", 1749784319999, "5670586.45384800", 7878, "1522.36120000", "3798353.97898900", "0"], [1749784320000, "2496.78000000", "2499.93000000", "2496.53000000", "2499.03000000", "1835.23280000", 1749784379999, "4584670.36250900", 6506, "793.77030000", "1982908.03918300", "0"], [1749784380000, "2499.03000000", "2499.40000000", "2495.00000000", "2495.00000000", "861.11500000", 1749784439999, "2151184.50983700", 4740, "334.34230000", "835078.35175400", "0"], [1749784440000, "2495.01000000", "2496.40000000", "2493.35000000", "2493.71000000", "854.67110000", 1749784499999, "2132124.28063800", 5049, "517.37910000", "1290607.03751500", "0"], [1749784500000, "2493.72000000", "2501.50000000", "2492.40000000", "2501.03000000", "1959.85920000", 1749784559999, "4893461.30876500", 6044, "1560.51170000", "3896191.98825700", "0"], [1749784560000, "2501.04000000", "2502.30000000", "2500.00000000", "2501.51000000", "1343.39140000", 1749784619999, "3360391.36324100", 4877, "535.98010000", "1340640.46647200", "0"], [1749784620000, "2501.51000000", "2503.70000000", "2500.56000000", "2503.70000000", "661.72480000", 1749784679999, "1655540.24729900", 3276, "393.65370000", "984928.03443600", "0"], [1749784680000, "2503.70000000", "2503.70000000", "2500.01000000", "2501.45000000", "1969.06210000", 1749784739999, "4925630.48926400", 5660, "416.96530000", "1043176.35130200", "0"], [1749784740000, "2501.44000000", "2504.99000000", "2501.11000000", "2504.66000000", "675.24950000", 1749784799999, "1689587.37197600", 4482, "392.65210000", "982550.53201900", "0"], [1749784800000, "2504.65000000", "2504.65000000", "2500.01000000", "2501.70000000", "690.09600000", 1749784859999, "1726965.48618400", 4701, "300.30810000", "751512.35385300", "0"], [1749784860000, "2501.70000000", "2505.00000000", "2501.65000000", "2504.70000000", "1064.49370000", 1749784919999, "2664274.36382000", 4469, "914.22400000", "2288103.73031100", "0"], [1749784920000, "2504.70000000", "2506.43000000", "2502.70000000", "2503.31000000", "748.12470000", 1749784979999, "1873853.62128200", 4165, "339.36970000", "849972.59251600", "0"], [1749784980000, "2503.31000000", "2503.31000000", "2495.02000000", "2495.61000000", "2149.34440000", 1749785039999, "5371329.78280100", 6534, "473.28580000", "1182709.16138300", "0"], [1749785040000, "2495.60000000", "2497.75000000", "2494.25000000", "2497.10000000", "733.94970000", 1749785099999, "1831825.03593600", 4796, "269.14430000", "671850.29706400", "0"], [1749785100000, "2497.10000000", "2500.03000000", "2496.39000000", "2498.50000000", "1354.88960000", 1749785159999, "3384632.78508700", 6784, "709.67420000", "1772911.83537800", "0"], [1749785160000, "2498.50000000", "2502.40000000", "2498.41000000", "2501.19000000", "490.60550000", 1749785219999, "1226955.25749100", 4471, "284.44080000", "711345.61656500", "0"], [1749785220000, "2501.20000000", "2501.40000000", "2499.90000000", "2499.97000000", "459.07330000", 1749785279999, "1147895.90117100", 3195, "104.54340000", "261417.61386000", "0"], [1749785280000, "2499.97000000", "2500.57000000", "2496.00000000", "2497.09000000", "835.15690000", 1749785339999, "2085959.99671100", 4515, "530.89690000", "1326084.27949400", "0"], [1749785340000, "2497.10000000", "2498.49000000", "2495.81000000", "2497.01000000", "971.06170000", 1749785399999, "2424962.61642400", 3994, "260.15240000", "649656.34398200", "0"], [1749785400000, "2497.01000000", "2499.88000000", "2492.85000000", "2499.87000000", "2019.31300000", 1749785459999, "5039273.04756700", 6779, "1205.89120000", "3009899.79746600", "0"], [1749785460000, "2499.88000000", "2504.60000000", "2499.10000000", "2504.55000000", "695.81460000", 1749785519999, "1740400.27782900", 4641, "434.30600000", "1086406.10470300", "0"], [1749785520000, "2504.54000000", "2506.69000000", "2501.80000000", "2506.19000000", "1059.99000000", 1749785579999, "2655461.34484200", 5480, "728.50420000", "1825120.86541300", "0"], [1749785580000, "2506.20000000", "2507.97000000", "2504.09000000", "2504.92000000", "822.57990000", 1749785639999, "2061654.53072100", 5712, "591.81350000", "1483314.23313900", "0"], [1749785640000, "2504.92000000", "2511.11000000", "2503.80000000", "2510.27000000", "2227.89090000", 1749785699999, "5587661.13495800", 7909, "1519.30120000", "3810176.99079300", "0"], [1749785700000, "2510.27000000", "2510.27000000", "2504.70000000", "2504.70000000", "677.82890000", 1749785759999, "1699754.86368700", 3842, "364.70260000", "914632.31541000", "0"], [1749785760000, "2504.70000000", "2507.50000000", "2503.12000000", "2503.70000000", "6138.87790000", 1749785819999, "15383634.18474200", 6333, "641.38290000", "1607188.88617600", "0"], [1749785820000, "2503.70000000", "2506.08000000", "2500.00000000", "2504.10000000", "6071.21230000", 1749785879999, "15196897.03434900", 5763, "2062.98150000", "5163625.66347800", "0"], [1749785880000, "2504.11000000", "2504.83000000", "2502.33000000", "2504.00000000", "2344.95210000", 1749785939999, "5871618.25772700", 3168, "639.39060000", "1600959.50004400", "0"], [1749785940000, "2504.01000000", "2504.01000000", "2498.13000000", "2499.83000000", "1993.83470000", 1749785999999, "4988468.69637700", 4746, "398.94170000", "997317.86145000", "0"], [1749786000000, "2499.83000000", "2501.50000000", "2499.64000000", "2500.19000000", "1025.12830000", 1749786059999, "2563145.65276100", 3541, "533.63890000", "1334237.69367500", "0"], [1749786060000, "2500.19000000", "2504.10000000", "2500.01000000", "2503.39000000", "821.00650000", 1749786119999, "2054407.59042000", 3750, "623.40140000", "1559818.53419000", "0"], [1749786120000, "2503.39000000", "2503.40000000", "2501.40000000", "2502.25000000", "569.59010000", 1749786179999, "1425337.83632900", 3103, "382.33540000", "956739.93799600", "0"], [1749786180000, "2502.24000000", "2503.31000000", "2501.57000000", "2502.88000000", "331.61490000", 1749786239999, "829909.48332200", 2372, "194.53400000", "486834.14441500", "0"], [1749786240000, "2502.88000000", "2504.30000000", "2502.60000000", "2503.31000000", "412.06400000", 1749786299999, "1031466.66201400", 2385, "309.60630000", "774982.36989800", "0"], [1749786300000, "2503.31000000", "2507.66000000", "2503.11000000", "2507.66000000", "1188.77100000", 1749786359999, "2978526.11356200", 3965, "616.69140000", "1545050.17685900", "0"], [1749786360000, "2507.65000000", "2507.66000000", "2503.81000000", "2504.41000000", "694.37480000", 1749786419999, "1739570.58540300", 4084, "311.85000000", "781249.33181600", "0"], [1749786420000, "2504.40000000", "2505.62000000", "2502.50000000", "2502.60000000", "586.36540000", 1749786479999, "1468411.81495900", 3545, "328.31190000", "822203.51751100", "0"], [1749786480000, "2502.60000000", "2503.30000000", "2500.94000000", "2502.06000000", "551.49840000", 1749786539999, "1379865.27865900", 4268, "195.65970000", "489551.22373300", "0"], [1749786540000, "2502.06000000", "2502.80000000", "2500.20000000", "2501.73000000", "731.55270000", 1749786599999, "1829870.22866700", 3069, "377.95400000", "945410.35287300", "0"], [1749786600000, "2501.72000000", "2506.96000000", "2501.58000000", "2506.88000000", "624.48530000", 1749786659999, "1563692.02460800", 3924, "475.66090000", "1191002.53078800", "0"], [1749786660000, "2506.88000000", "2507.32000000", "2504.13000000", "2504.14000000", "473.12960000", 1749786719999, "1185725.95148600", 4959, "232.32870000", "582258.35303300", "0"], [1749786720000, "2504.14000000", "2507.10000000", "2504.13000000", "2505.51000000", "305.24100000", 1749786779999, "764974.57515000", 2997, "174.53250000", "437392.73063600", "0"], [1749786780000, "2505.50000000", "2509.70000000", "2504.81000000", "2509.70000000", "813.93650000", 1749786839999, "2040037.93063400", 4009, "672.47060000", "1685533.72530000", "0"], [1749786840000, "2509.71000000", "2524.36000000", "2509.53000000", "2520.85000000", "4964.89420000", 1749786899999, "12503692.79378300", 15796, "2926.68690000", "7368854.48252900", "0"], [1749786900000, "2520.85000000", "2520.85000000", "2515.99000000", "2520.20000000", "2084.20910000", 1749786959999, "5248613.49809900", 6597, "1239.86360000", "3122291.73440400", "0"], [1749786960000, "2520.20000000", "2525.12000000", "2519.62000000", "2520.71000000", "1407.71160000", 1749787019999, "3550295.91544500", 6247, "883.45140000", "2228324.71295900", "0"], [1749787020000, "2520.71000000", "2521.33000000", "2514.60000000", "2515.02000000", "2895.17450000", 1749787079999, "7288445.23246200", 6944, "1089.63130000", "2743088.51489400", "0"], [1749787080000, "2515.02000000", "2517.35000000", "2513.41000000", "2517.22000000", "848.77160000", 1749787139999, "2135103.48317400", 3704, "560.61540000", "1410287.00138500", "0"], [1749787140000, "2517.22000000", "2517.29000000", "2514.32000000", "2514.33000000", "539.86700000", 1749787199999, "1358429.28746200", 2675, "286.50100000", "720978.34681300", "0"], [1749787200000, "2514.32000000", "2516.83000000", "2513.50000000", "2513.71000000", "1713.17520000", 1749787259999, "4308891.42331600", 4381, "1316.50450000", "3311371.25203500", "0"], [1749787260000, "2513.70000000", "2514.00000000", "2511.80000000", "2511.81000000", "378.55290000", 1749787319999, "951282.50499400", 3585, "147.78820000", "371378.56587800", "0"], [1749787320000, "2511.81000000", "2511.81000000", "2504.15000000", "2505.31000000", "3278.89340000", 1749787379999, "8218312.90560300", 8141, "1369.00420000", "3430980.33772700", "0"], [1749787380000, "2505.31000000", "2505.99000000", "2502.24000000", "2504.41000000", "1104.01070000", 1749787439999, "2764733.54817500", 5131, "395.69530000", "991051.16421400", "0"], [1749787440000, "2504.40000000", "2505.89000000", "2502.74000000", "2504.10000000", "1134.64330000", 1749787499999, "2841361.48908900", 5287, "646.04160000", "1617885.51718000", "0"], [1749787500000, "2504.10000000", "2505.01000000", "2503.81000000", "2504.71000000", "305.69550000", 1749787559999, "765610.44333500", 2476, "188.71100000", "472625.55101000", "0"], [1749787560000, "2504.71000000", "2505.74000000", "2503.00000000", "2503.79000000", "663.99640000", 1749787619999, "1662813.30782900", 3471, "195.51280000", "489609.57146400", "0"], [1749787620000, "2503.78000000", "2504.06000000", "2500.85000000", "2501.11000000", "411.09100000", 1749787679999, "1028777.26611900", 4067, "141.98140000", "355292.41313700", "0"], [1749787680000, "2501.11000000", "2502.60000000", "2498.31000000", "2499.99000000", "1072.51000000", 1749787739999, "2681640.44623500", 6362, "395.23080000", "988274.60198000", "0"], [1749787740000, "2499.99000000", "2501.40000000", "2499.20000000", "2500.57000000", "498.36200000", 1749787799999, "1246159.68604000", 2396, "212.20650000", "530643.38319200", "0"], [1749787800000, "2500.57000000", "2502.70000000", "2500.17000000", "2500.79000000", "634.40400000", 1749787859999, "1586926.95060800", 3288, "287.01150000", "717896.28199600", "0"], [1749787860000, "2500.79000000", "2502.30000000", "2500.09000000", "2501.19000000", "759.50790000", 1749787919999, "1899626.50404400", 3096, "349.71010000", "874642.64311800", "0"], [1749787920000, "2501.20000000", "2502.70000000", "2500.59000000", "2502.70000000", "347.47620000", 1749787979999, "869239.33805500", 3530, "226.20050000", "565866.01315000", "0"], [1749787980000, "2502.69000000", "2503.00000000", "2498.65000000", "2498.92000000", "592.12540000", 1749788039999, "1480746.98838900", 3364, "212.53090000", "531326.87707300", "0"], [1749788040000, "2498.93000000", "2499.36000000", "2498.20000000", "2499.12000000", "663.67830000", 1749788099999, "1658575.46707100", 2786, "203.81730000", "509314.13763900", "0"], [1749788100000, "2499.11000000", "2501.10000000", "2499.00000000", "2499.22000000", "386.64650000", 1749788159999, "966621.25791800", 3724, "179.73540000", "449287.76451200", "0"], [1749788160000, "2499.21000000", "2500.01000000", "2495.22000000", "2497.35000000", "1100.16190000", 1749788219999, "2748191.65503300", 4246, "490.81760000", "1226051.63702800", "0"], [1749788220000, "2497.36000000", "2500.57000000", "2496.39000000", "2499.99000000", "426.28290000", 1749788279999, "1064793.17352400", 3533, "186.45050000", "465782.11114700", "0"], [1749788280000, "2500.00000000", "2503.80000000", "2499.99000000", "2501.54000000", "1122.15170000", 1749788339999, "2807864.16646500", 4998, "567.68360000", "1420213.03743600", "0"], [1749788340000, "2501.54000000", "2503.24000000", "2500.70000000", "2502.40000000", "267.47690000", 1749788399999, "669255.43051400", 2475, "193.79060000", "484895.30147600", "0"], [1749788400000, "2502.40000000", "2503.10000000", "2499.56000000", "2499.61000000", "316.32800000", 1749788459999, "791340.41384000", 2617, "148.10720000", "370593.40560300", "0"], [1749788460000, "2499.62000000", "2502.00000000", "2499.00000000", "2500.03000000", "317.97230000", 1749788519999, "795066.40431400", 3106, "176.82470000", "442095.67530500", "0"], [1749788520000, "2500.02000000", "2501.49000000", "2499.10000000", "2499.30000000", "394.13370000", 1749788579999, "985452.51973500", 2799, "191.23350000", "478140.12620800", "0"], [1749788580000, "2499.31000000", "2506.24000000", "2499.30000000", "2504.60000000", "526.93110000", 1749788639999, "1318952.59482000", 4444, "458.02530000", "1146478.18198400", "0"], [1749788640000, "2504.61000000", "2505.02000000", "2502.18000000", "2503.68000000", "198.20230000", 1749788699999, "496158.99128400", 2623, "92.22040000", "230878.19777500", "0"], [1749788700000, "2503.69000000", "2505.99000000", "2502.58000000", "2505.99000000", "201.80120000", 1749788759999, "505278.76261800", 2895, "135.27280000", "338714.36699200", "0"], [1749788760000, "2506.00000000", "2506.57000000", "2504.60000000", "2504.60000000", "264.54420000", 1749788819999, "662918.14836900", 2337, "100.79700000", "252567.44925900", "0"], [1749788820000, "2504.60000000", "2509.25000000", "2504.60000000", "2508.81000000", "258.28370000", 1749788879999, "647556.90558000", 2645, "215.93660000", "541372.74118200", "0"], [1749788880000, "2508.80000000", "2510.40000000", "2508.03000000", "2510.39000000", "467.13300000", 1749788939999, "1171932.53277600", 2740, "284.77820000", "714494.47737700", "0"], [1749788940000, "2510.39000000", "2512.69000000", "2510.39000000", "2512.20000000", "444.67010000", 1749788999999, "1116829.15003100", 2648, "188.72980000", "474025.20119000", "0"], [1749789000000, "2512.19000000", "2512.72000000", "2511.60000000", "2512.72000000", "265.00680000", 1749789059999, "665749.62986000", 2436, "193.01300000", "484893.31182900", "0"], [1749789060000, "2512.72000000", "2513.20000000", "2511.67000000", "2512.00000000", "187.50910000", 1749789119999, "471091.97278100", 1502, "137.59640000", "345686.07835100", "0"], [1749789120000, "2512.00000000", "2514.46000000", "2510.66000000", "2513.80000000", "401.07010000", 1749789179999, "1007459.88879900", 3523, "244.68730000", "614671.63564500", "0"], [1749789180000, "2513.80000000", "2515.70000000", "2511.91000000", "2513.01000000", "548.91310000", 1749789239999, "1380067.52854200", 3541, "330.41020000", "830682.40764400", "0"], [1749789240000, "2513.01000000", "2515.70000000", "2512.68000000", "2515.40000000", "305.88610000", 1749789299999, "769217.77429600", 2265, "206.28500000", "518776.95656100", "0"], [1749789300000, "2515.41000000", "2515.81000000", "2514.29000000", "2515.76000000", "228.83900000", 1749789359999, "575539.21530700", 1525, "133.55120000", "335896.02585200", "0"], [1749789360000, "2515.76000000", "2517.08000000", "2514.62000000", "2515.21000000", "326.83820000", 1749789419999, "822236.96921500", 2678, "137.40590000", "345668.30455100", "0"], [1749789420000, "2515.21000000", "2515.21000000", "2512.40000000", "2512.81000000", "398.80790000", 1749789479999, "1002487.97402100", 2545, "174.66680000", "439026.29262800", "0"], [1749789480000, "2512.80000000", "2514.70000000", "2512.51000000", "2513.19000000", "341.52280000", 1749789539999, "858487.87113600", 2528, "212.32680000", "533716.03717300", "0"], [1749789540000, "2513.19000000", "2515.50000000", "2512.59000000", "2513.70000000", "337.44440000", 1749789599999, "848239.65220500", 2876, "151.13140000", "379863.58971200", "0"], [1749789600000, "2513.69000000", "2516.37000000", "2512.90000000", "2516.24000000", "209.34380000", 1749789659999, "526549.34498000", 3065, "164.95520000", "414893.55191400", "0"], [1749789660000, "2516.24000000", "2518.77000000", "2516.23000000", "2518.11000000", "565.80160000", 1749789719999, "1424336.94342000", 2464, "277.60800000", "698861.58318700", "0"], [1749789720000, "2518.11000000", "2518.63000000", "2515.39000000", "2515.65000000", "1023.23630000", 1749789779999, "2575866.97674200", 2044, "274.21870000", "690343.14408800", "0"], [1749789780000, "2515.66000000", "2518.00000000", "2515.39000000", "2516.11000000", "665.24480000", 1749789839999, "1674052.78949100", 3075, "299.57170000", "753833.82582100", "0"], [1749789840000, "2516.11000000", "2517.20000000", "2515.00000000", "2516.53000000", "363.52550000", 1749789899999, "914777.93272100", 2956, "167.45580000", "421346.34978900", "0"], [1749789900000, "2516.53000000", "2517.10000000", "2512.22000000", "2512.91000000", "537.20340000", 1749789959999, "1351090.14816500", 3543, "119.10700000", "299533.92540800", "0"], [1749789960000, "2512.90000000", "2512.91000000", "2509.60000000", "2510.01000000", "536.31050000", 1749790019999, "1346645.78984800", 3703, "177.10950000", "444662.33659700", "0"], [1749790020000, "2510.01000000", "2511.80000000", "2509.01000000", "2510.60000000", "329.06380000", 1749790079999, "826130.55741200", 2703, "217.85700000", "546948.39008400", "0"], [1749790080000, "2510.60000000", "2513.20000000", "2510.11000000", "2511.91000000", "310.58050000", 1749790139999, "780252.62107700", 3296, "213.29390000", "535850.99671000", "0"], [1749790140000, "2511.90000000", "2513.30000000", "2511.80000000", "2512.68000000", "273.39940000", 1749790199999, "686930.72995700", 1980, "126.80640000", "318591.23508700", "0"], [1749790200000, "2512.68000000", "2512.92000000", "2512.00000000", "2512.68000000", "285.99220000", 1749790259999, "718589.27219700", 1565, "96.76980000", "243139.38861100", "0"], [1749790260000, "2512.68000000", "2514.41000000", "2512.25000000", "2513.54000000", "469.81720000", 1749790319999, "1180929.43998800", 2907, "227.57460000", "571983.45594000", "0"], [1749790320000, "2513.53000000", "2514.13000000", "2513.11000000", "2513.30000000", "303.02040000", 1749790379999, "761733.41248200", 1974, "117.91000000", "296393.57159200", "0"], [1749790380000, "2513.31000000", "2513.31000000", "2511.40000000", "2512.00000000", "273.01490000", 1749790439999, "685860.91010800", 1932, "132.46760000", "332790.17652400", "0"], [1749790440000, "2512.00000000", "2512.30000000", "2510.00000000", "2511.30000000", "398.83310000", 1749790499999, "1001416.06941300", 2351, "278.72780000", "699879.58232700", "0"], [1749790500000, "2511.30000000", "2511.68000000", "2510.00000000", "2510.00000000", "267.81510000", 1749790559999, "672483.47364100", 1810, "78.31430000", "196625.12540000", "0"], [1749790560000, "2510.00000000", "2510.16000000", "2505.53000000", "2507.40000000", "1562.72560000", 1749790619999, "3918105.73809700", 5012, "453.24560000", "1136289.08022200", "0"], [1749790620000, "2507.40000000", "2509.09000000", "2507.40000000", "2508.21000000", "394.20350000", 1749790679999, "988811.57463300", 2004, "106.28970000", "266594.43419700", "0"], [1749790680000, "2508.20000000", "2509.00000000", "2507.81000000", "2508.17000000", "128.05840000", 1749790739999, "321225.18125800", 1226, "71.65340000", "179732.52095700", "0"], [1749790740000, "2508.18000000", "2509.39000000", "2507.74000000", "2508.08000000", "343.07490000", 1749790799999, "860580.08127700", 1731, "105.47010000", "264560.07782300", "0"], [1749790800000, "2508.07000000", "2508.07000000", "2505.21000000", "2505.77000000", "528.89570000", 1749790859999, "1325518.63712800", 2945, "239.09660000", "599224.62772100", "0"], [1749790860000, "2505.77000000", "2505.78000000", "2503.59000000", "2504.28000000", "721.75620000", 1749790919999, "1807563.61691500", 2668, "475.76910000", "1191481.41101800", "0"], [1749790920000, "2504.28000000", "2505.91000000", "2503.32000000", "2505.13000000", "414.49060000", 1749790979999, "1038011.47914300", 2347, "202.42580000", "506911.89016900", "0"], [1749790980000, "2505.14000000", "2510.26000000", "2505.10000000", "2509.21000000", "351.95690000", 1749791039999, "882919.56702800", 3143, "265.15910000", "665144.56288500", "0"], [1749791040000, "2509.21000000", "2510.01000000", "2509.00000000", "2509.10000000", "208.07300000", 1749791099999, "522113.99597900", 1352, "35.03730000", "87920.49927600", "0"], [1749791100000, "2509.10000000", "2510.40000000", "2508.65000000", "2509.81000000", "443.53090000", 1749791159999, "1113065.12346700", 2822, "290.12450000", "728080.99745200", "0"], [1749791160000, "2509.80000000", "2510.69000000", "2509.00000000", "2510.00000000", "175.56640000", 1749791219999, "440642.50003900", 2157, "104.36680000", "261950.12633000", "0"], [1749791220000, "2510.01000000", "2511.59000000", "2508.64000000", "2511.59000000", "285.78760000", 1749791279999, "717308.25566600", 3252, "169.92140000", "426518.99085300", "0"], [1749791280000, "2511.60000000", "2511.64000000", "2508.64000000", "2508.93000000", "365.63190000", 1749791339999, "917942.00647300", 3073, "179.66950000", "451034.40990900", "0"], [1749791340000, "2508.94000000", "2511.20000000", "2508.80000000", "2510.39000000", "104.37650000", 1749791399999, "262009.96867700", 2021, "62.29390000", "156371.59556800", "0"], [1749791400000, "2510.40000000", "2513.12000000", "2510.03000000", "2512.90000000", "195.96220000", 1749791459999, "492085.82367600", 2342, "133.86660000", "336143.48296600", "0"], [1749791460000, "2512.91000000", "2512.91000000", "2508.20000000", "2509.40000000", "373.87960000", 1749791519999, "938443.49380600", 2668, "147.05220000", "369040.82202700", "0"], [1749791520000, "2509.40000000", "2509.40000000", "2507.00000000", "2508.44000000", "330.42650000", 1749791579999, "828710.77322900", 2210, "213.04160000", "534296.59412600", "0"], [1749791580000, "2508.44000000", "2509.06000000", "2507.63000000", "2509.06000000", "255.94670000", 1749791639999, "641902.03918400", 2189, "171.88080000", "431061.59640200", "0"], [1749791640000, "2509.06000000", "2510.00000000", "2508.31000000", "2509.40000000", "143.90430000", 1749791699999, "361081.77027900", 1743, "60.21850000", "151102.73760900", "0"], [1749791700000, "2509.40000000", "2509.40000000", "2506.00000000", "2507.01000000", "307.71920000", 1749791759999, "771530.18115100", 2022, "161.40320000", "404631.37598700", "0"], [1749791760000, "2507.01000000", "2512.59000000", "2507.01000000", "2512.28000000", "458.61270000", 1749791819999, "1151308.15139200", 2920, "351.00630000", "881099.69564500", "0"], [1749791820000, "2512.28000000", "2512.40000000", "2510.00000000", "2512.39000000", "246.66560000", 1749791879999, "619480.22216600", 2255, "155.12480000", "389579.70189400", "0"], [1749791880000, "2512.39000000", "2514.71000000", "2512.39000000", "2514.21000000", "319.29190000", 1749791939999, "802565.50954000", 2574, "193.82100000", "487157.13357700", "0"], [1749791940000, "2514.20000000", "2514.20000000", "2512.52000000", "2512.71000000", "251.92710000", 1749791999999, "633086.73076300", 1618, "103.28170000", "259535.82036700", "0"], [1749792000000, "2512.71000000", "2516.00000000", "2512.30000000", "2515.86000000", "467.43940000", 1749792059999, "1175060.85906800", 2093, "347.02260000", "872446.24577000", "0"], [1749792060000, "2515.86000000", "2515.86000000", "2513.29000000", "2513.30000000", "197.73480000", 1749792119999, "497358.33983500", 2264, "77.23680000", "194271.79533800", "0"], [1749792120000, "2513.30000000", "2513.69000000", "2512.40000000", "2512.70000000", "365.30080000", 1749792179999, "918031.39362100", 2876, "131.03450000", "329280.59984500", "0"], [1749792180000, "2512.70000000", "2512.70000000", "2510.66000000", "2511.51000000", "872.19650000", 1749792239999, "2190468.35269800", 2607, "459.78100000", "1154672.49348800", "0"], [1749792240000, "2511.51000000", "2518.00000000", "2511.50000000", "2517.20000000", "896.98670000", 1749792299999, "2256788.89914700", 3396, "612.97000000", "1541989.16453800", "0"], [1749792300000, "2517.21000000", "2517.21000000", "2515.00000000", "2515.47000000", "480.35670000", 1749792359999, "1208573.61418700", 2132, "252.24640000", "634626.90250200", "0"], [1749792360000, "2515.46000000", "2516.89000000", "2515.19000000", "2515.84000000", "307.77340000", 1749792419999, "774297.36049800", 2028, "181.22290000", "455907.90292000", "0"], [1749792420000, "2515.84000000", "2515.99000000", "2514.70000000", "2515.63000000", "351.40440000", 1749792479999, "883904.76220400", 2538, "95.38850000", "239907.64087800", "0"], [1749792480000, "2515.64000000", "2516.00000000", "2514.70000000", "2515.80000000", "281.50180000", 1749792539999, "708083.60327300", 2371, "200.02360000", "503139.34416700", "0"], [1749792540000, "2515.80000000", "2515.80000000", "2513.23000000", "2513.23000000", "369.42410000", 1749792599999, "929009.16453200", 2367, "196.08920000", "493155.65091700", "0"], [1749792600000, "2513.24000000", "2515.00000000", "2512.74000000", "2513.78000000", "435.94650000", 1749792659999, "1095921.81812600", 3673, "273.05510000", "686456.93600600", "0"], [1749792660000, "2513.78000000", "2514.40000000", "2512.30000000", "2513.60000000", "496.96870000", 1749792719999, "1249142.27556600", 2542, "123.12410000", "309509.84548100", "0"], [1749792720000, "2513.60000000", "2515.00000000", "2512.50000000", "2514.20000000", "247.03330000", 1749792779999, "620946.78840800", 2531, "130.36990000", "327692.32270800", "0"], [1749792780000, "2514.21000000", "2515.71000000", "2513.50000000", "2513.69000000", "412.42960000", 1749792839999, "1037192.88700000", 3257, "192.72640000", "484614.46813700", "0"], [1749792840000, "2513.68000000", "2515.72000000", "2513.12000000", "2514.29000000", "355.71770000", 1749792899999, "894527.66300600", 2735, "159.48260000", "401042.25787000", "0"], [1749792900000, "2514.27000000", "2515.78000000", "2514.20000000", "2514.61000000", "116.13440000", 1749792959999, "292068.12651200", 2262, "74.08380000", "186314.24356500", "0"], [1749792960000, "2514.61000000", "2514.80000000", "2513.02000000", "2514.10000000", "190.66110000", 1749793019999, "479384.10095100", 2166, "106.18060000", "266977.48229000", "0"], [1749793020000, "2514.10000000", "2514.10000000", "2510.40000000", "2510.43000000", "337.01350000", 1749793079999, "846490.38576100", 2351, "55.66670000", "139816.89815000", "0"], [1749793080000, "2510.43000000", "2512.69000000", "2510.00000000", "2512.68000000", "280.07290000", 1749793139999, "703148.29658100", 2022, "131.11130000", "329169.96455200", "0"], [1749793140000, "2512.69000000", "2514.71000000", "2512.69000000", "2513.27000000", "270.39920000", 1749793199999, "679725.96978600", 2090, "140.89120000", "354165.14406000", "0"], [1749793200000, "2513.30000000", "2513.87000000", "2511.68000000", "2512.20000000", "245.85860000", 1749793259999, "617775.62632900", 3749, "106.59040000", "267843.72116000", "0"], [1749793260000, "2512.20000000", "2514.69000000", "2512.11000000", "2514.69000000", "457.31590000", 1749793319999, "1149572.35386400", 2820, "259.43270000", "652205.27874600", "0"], [1749793320000, "2514.69000000", "2516.50000000", "2514.50000000", "2516.31000000", "502.05960000", 1749793379999, "1263018.88927000", 3106, "248.21680000", "624423.66275700", "0"], [1749793380000, "2516.31000000", "2517.08000000", "2514.44000000", "2517.07000000", "271.76590000", 1749793439999, "683601.31341600", 2518, "175.06310000", "440354.33704000", "0"], [1749793440000, "2517.08000000", "2517.09000000", "2516.34000000", "2516.40000000", "91.56070000", 1749793499999, "230431.05043400", 599, "51.82080000", "130414.16683100", "0"], [1749793500000, "2516.40000000", "2517.49000000", "2514.30000000", "2515.00000000", "249.25700000", 1749793559999, "627206.52385800", 2625, "131.17070000", "330077.71612800", "0"], [1749793560000, "2515.01000000", "2517.74000000", "2514.70000000", "2517.74000000", "138.83460000", 1749793619999, "349306.42386000", 1629, "93.76480000", "235922.19861100", "0"], [1749793620000, "2517.74000000", "2518.00000000", "2516.75000000", "2518.00000000", "254.40950000", 1749793679999, "640471.75022500", 1863, "180.10470000", "453409.07983200", "0"], [1749793680000, "2517.99000000", "2518.75000000", "2516.80000000", "2518.01000000", "392.94350000", 1749793739999, "989437.29237800", 2098, "198.63850000", "500171.66272200", "0"], [1749793740000, "2518.01000000", "2519.35000000", "2517.73000000", "2518.37000000", "218.27720000", 1749793799999, "549771.86228500", 1703, "145.05750000", "365342.59067600", "0"], [1749793800000, "2518.37000000", "2518.58000000", "2514.00000000", "2514.21000000", "1634.51610000", 1749793859999, "4111378.00769100", 3879, "305.82090000", "769245.07753700", "0"], [1749793860000, "2514.21000000", "2515.72000000", "2514.00000000", "2515.26000000", "205.76800000", 1749793919999, "517483.02528100", 2007, "139.96760000", "352003.32243700", "0"], [1749793920000, "2515.26000000", "2515.60000000", "2515.01000000", "2515.07000000", "125.12440000", 1749793979999, "314706.52396200", 809, "47.86460000", "120387.08342800", "0"], [1749793980000, "2515.08000000", "2519.76000000", "2514.80000000", "2519.53000000", "162.71210000", 1749794039999, "409597.63261900", 1869, "130.83870000", "329372.47022400", "0"], [1749794040000, "2519.53000000", "2519.78000000", "2513.92000000", "2514.77000000", "1656.25200000", 1749794099999, "4170573.08298200", 3977, "487.14360000", "1226624.03837300", "0"], [1749794100000, "2514.78000000", "2515.49000000", "2513.00000000", "2515.10000000", "505.34600000", 1749794159999, "1270728.51353300", 2661, "113.82680000", "286203.50052400", "0"], [1749794160000, "2515.11000000", "2515.34000000", "2514.21000000", "2514.22000000", "177.63020000", 1749794219999, "446676.73724000", 1058, "78.66580000", "197820.62423500", "0"], [1749794220000, "2514.22000000", "2515.19000000", "2514.05000000", "2514.07000000", "174.61330000", 1749794279999, "439063.64674700", 1578, "100.14100000", "251789.44542900", "0"], [1749794280000, "2514.06000000", "2514.06000000", "2507.70000000", "2508.40000000", "483.68800000", 1749794339999, "1214164.18563500", 3092, "192.45700000", "482988.94284800", "0"], [1749794340000, "2508.40000000", "2510.00000000", "2506.53000000", "2506.63000000", "584.03060000", 1749794399999, "1464750.87783600", 2632, "392.62850000", "984762.24756000", "0"], [1749794400000, "2506.63000000", "2506.96000000", "2504.50000000", "2504.52000000", "1059.69390000", 1749794459999, "2655399.67364200", 3851, "236.16920000", "591792.37338000", "0"], [1749794460000, "2504.51000000", "2509.20000000", "2504.50000000", "2508.81000000", "867.59660000", 1749794519999, "2175604.73414400", 3390, "616.04570000", "1544737.18960700", "0"], [1749794520000, "2508.80000000", "2511.35000000", "2508.74000000", "2510.67000000", "305.26360000", 1749794579999, "766174.67641200", 2852, "170.95060000", "429072.58703400", "0"], [1749794580000, "2510.66000000", "2510.66000000", "2508.64000000", "2508.84000000", "479.22020000", 1749794639999, "1202631.18089200", 2966, "117.89900000", "295828.60037800", "0"], [1749794640000, "2508.83000000", "2509.40000000", "2506.57000000", "2507.18000000", "421.79920000", 1749794699999, "1057877.31329000", 2991, "127.47310000", "319658.17548200", "0"], [1749794700000, "2507.18000000", "2507.64000000", "2504.30000000", "2504.33000000", "900.24190000", 1749794759999, "2256507.55520000", 4037, "142.97820000", "358357.94199900", "0"], [1749794760000, "2504.32000000", "2504.33000000", "2500.00000000", "2501.20000000", "1711.80840000", 1749794819999, "4280941.28379200", 5755, "331.01850000", "827835.14238500", "0"], [1749794820000, "2501.19000000", "2504.61000000", "2501.19000000", "2503.24000000", "348.04830000", 1749794879999, "871268.82656000", 3119, "167.82750000", "420060.42585700", "0"], [1749794880000, "2503.25000000", "2507.31000000", "2501.51000000", "2507.30000000", "373.11250000", 1749794939999, "934141.63052100", 3421, "274.27600000", "686636.26327700", "0"], [1749794940000, "2507.30000000", "2507.30000000", "2505.74000000", "2507.29000000", "204.05080000", 1749794999999, "511476.42117400", 1878, "83.06460000", "208215.21837600", "0"], [1749795000000, "2507.30000000", "2507.75000000", "2506.40000000", "2506.40000000", "217.53400000", 1749795059999, "545334.56645700", 1822, "147.01880000", "368545.95351100", "0"], [1749795060000, "2506.40000000", "2507.75000000", "2503.17000000", "2507.74000000", "451.91330000", 1749795119999, "1132257.63926300", 3554, "221.25760000", "554380.10036100", "0"], [1749795120000, "2507.74000000", "2509.38000000", "2505.30000000", "2506.01000000", "404.22330000", 1749795179999, "1013354.84757400", 3615, "176.54850000", "442618.09135600", "0"], [1749795180000, "2506.00000000", "2506.10000000", "2502.10000000", "2502.11000000", "379.69920000", 1749795239999, "950790.83746100", 3664, "232.89350000", "583192.74662800", "0"], [1749795240000, "2502.11000000", "2503.09000000", "2502.04000000", "2502.82000000", "221.68770000", 1749795299999, "554803.65837300", 1526, "157.23990000", "393504.09189400", "0"], [1749795300000, "2502.81000000", "2503.60000000", "2502.20000000", "2503.31000000", "291.76360000", 1749795359999, "730242.88821900", 2314, "138.21290000", "345933.72719600", "0"], [1749795360000, "2503.31000000", "2503.31000000", "2497.84000000", "2498.45000000", "1125.24860000", 1749795419999, "2813111.84427700", 4140, "258.26080000", "645723.36483200", "0"], [1749795420000, "2498.45000000", "2498.45000000", "2495.32000000", "2497.72000000", "1108.41700000", 1749795479999, "2768269.34193100", 3128, "307.06990000", "766866.21985200", "0"], [1749795480000, "2497.71000000", "2498.50000000", "2496.52000000", "2497.01000000", "327.21420000", 1749795539999, "817153.98897000", 2961, "144.63680000", "361218.11725700", "0"], [1749795540000, "2497.01000000", "2498.55000000", "2496.00000000", "2497.54000000", "349.58140000", 1749795599999, "872991.17373900", 2899, "179.69920000", "448732.81060200", "0"], [1749795600000, "2497.53000000", "2497.54000000", "2494.94000000", "2494.99000000", "457.01710000", 1749795659999, "1140533.88619600", 2866, "211.93310000", "528924.57558400", "0"], [1749795660000, "2495.00000000", "2497.89000000", "2494.73000000", "2497.55000000", "280.49870000", 1749795719999, "700083.65317300", 3056, "109.35640000", "272939.08771100", "0"], [1749795720000, "2497.55000000", "2500.98000000", "2497.55000000", "2499.94000000", "532.52920000", 1749795779999, "1331110.15323100", 2982, "406.49000000", "1016046.93466000", "0"], [1749795780000, "2499.94000000", "2499.94000000", "2498.04000000", "2498.04000000", "217.32440000", 1749795839999, "543096.15861000", 1186, "120.26280000", "300542.20791000", "0"], [1749795840000, "2498.04000000", "2498.81000000", "2497.00000000", "2497.01000000", "232.71850000", 1749795899999, "581232.01403200", 3419, "158.42220000", "395664.33109100", "0"], [1749795900000, "2497.02000000", "2499.11000000", "2496.70000000", "2498.39000000", "206.64570000", 1749795959999, "516211.65556000", 2779, "119.33610000", "298115.79872500", "0"], [1749795960000, "2498.40000000", "2498.71000000", "2496.52000000", "2498.11000000", "236.16760000", 1749796019999, "589914.84187400", 3849, "143.33690000", "358026.80296100", "0"], [1749796020000, "2498.11000000", "2498.11000000", "2492.00000000", "2493.20000000", "1100.53670000", 1749796079999, "2744936.69311000", 5198, "360.44850000", "899084.74855000", "0"], [1749796080000, "2493.19000000", "2494.40000000", "2493.19000000", "2493.88000000", "461.05180000", 1749796139999, "1149702.78385500", 2083, "101.32340000", "252661.50679500", "0"], [1749796140000, "2493.88000000", "2493.88000000", "2492.32000000", "2492.32000000", "328.14170000", 1749796199999, "818174.85399200", 1593, "73.90390000", "184268.52905400", "0"], [1749796200000, "2492.31000000", "2498.28000000", "2492.31000000", "2498.28000000", "559.80310000", 1749796259999, "1396896.30571700", 2963, "322.47530000", "804704.19713800", "0"], [1749796260000, "2498.29000000", "2502.20000000", "2497.74000000", "2499.62000000", "1057.14600000", 1749796319999, "2643085.65498500", 3593, "680.32960000", "1700971.52384400", "0"], [1749796320000, "2499.62000000", "2502.50000000", "2499.55000000", "2502.20000000", "464.70280000", 1749796379999, "1162257.43803500", 2662, "302.76940000", "757164.73998800", "0"], [1749796380000, "2502.19000000", "2502.82000000", "2501.26000000", "2501.70000000", "435.34770000", 1749796439999, "1089258.44396700", 2139, "130.92750000", "327591.13587100", "0"], [1749796440000, "2501.71000000", "2502.80000000", "2500.80000000", "2501.58000000", "607.18590000", 1749796499999, "1518997.52347600", 2321, "266.75030000", "667378.81582800", "0"], [1749796500000, "2501.59000000", "2503.79000000", "2499.56000000", "2502.19000000", "558.85000000", 1749796559999, "1398097.56231600", 3786, "379.09750000", "948299.83342300", "0"], [1749796560000, "2502.20000000", "2503.20000000", "2501.57000000", "2501.59000000", "190.05740000", 1749796619999, "475565.03529300", 2030, "73.70990000", "184441.28903400", "0"], [1749796620000, "2501.59000000", "2501.60000000", "2498.14000000", "2501.12000000", "1008.24670000", 1749796679999, "2520846.24510700", 4600, "624.58770000", "1561466.50084700", "0"], [1749796680000, "2501.12000000", "2502.98000000", "2499.49000000", "2501.58000000", "567.56290000", 1749796739999, "1419296.81266900", 3071, "310.00180000", "775174.03693500", "0"], [1749796740000, "2501.58000000", "2502.59000000", "2500.88000000", "2501.58000000", "197.92500000", 1749796799999, "495190.80733700", 3343, "93.77330000", "234607.09795900", "0"], [1749796800000, "2501.58000000", "2503.38000000", "2498.55000000", "2501.01000000", "730.17940000", 1749796859999, "1825823.44907000", 3877, "421.65450000", "1054370.25894000", "0"], [1749796860000, "2501.01000000", "2503.50000000", "2500.40000000", "2503.46000000", "521.53270000", 1749796919999, "1304952.77091400", 3310, "302.96060000", "758165.88210000", "0"], [1749796920000, "2503.47000000", "2505.37000000", "2503.00000000", "2504.82000000", "332.54230000", 1749796979999, "832798.89170600", 2317, "229.88690000", "575691.36492400", "0"], [1749796980000, "2504.81000000", "2505.36000000", "2504.03000000", "2505.11000000", "224.42970000", 1749797039999, "562177.72680800", 1376, "181.38320000", "454361.38472700", "0"], [1749797040000, "2505.11000000", "2505.62000000", "2505.10000000", "2505.57000000", "243.53890000", 1749797099999, "610173.08000600", 1015, "171.00540000", "428441.36098700", "0"], [1749797100000, "2505.57000000", "2505.57000000", "2499.50000000", "2501.70000000", "602.57990000", 1749797159999, "1507347.30424600", 3691, "346.61360000", "866926.99603600", "0"], [1749797160000, "2501.71000000", "2502.24000000", "2501.00000000", "2501.30000000", "193.09070000", 1749797219999, "483047.22732600", 2600, "127.92940000", "320033.72153300", "0"], [1749797220000, "2501.30000000", "2504.50000000", "2499.60000000", "2504.49000000", "436.45740000", 1749797279999, "1091578.04706300", 2674, "336.17030000", "840800.44907900", "0"], [1749797280000, "2504.50000000", "2504.50000000", "2502.02000000", "2502.02000000", "338.98360000", 1749797339999, "848479.59192400", 2437, "214.65000000", "537236.90557100", "0"], [1749797340000, "2502.03000000", "2517.83000000", "2502.02000000", "2515.30000000", "2764.45770000", 1749797399999, "6945948.66501300", 9683, "1483.18650000", "3725141.81525400", "0"], [1749797400000, "2515.30000000", "2515.80000000", "2513.00000000", "2515.09000000", "989.15620000", 1749797459999, "2486746.55653500", 3967, "604.17010000", "1518829.18313000", "0"], [1749797460000, "2515.10000000", "2518.00000000", "2514.59000000", "2516.60000000", "615.08490000", 1749797519999, "1548144.09489600", 4276, "368.90810000", "928471.51162500", "0"], [1749797520000, "2516.60000000", "2519.29000000", "2516.60000000", "2517.10000000", "438.55310000", 1749797579999, "1104328.74014400", 3736, "211.70620000", "533090.98754900", "0"], [1749797580000, "2517.10000000", "2524.77000000", "2515.10000000", "2521.60000000", "2772.70150000", 1749797639999, "6990135.54761200", 7366, "2220.69770000", "5597935.20544100", "0"], [1749797640000, "2521.60000000", "2525.40000000", "2521.60000000", "2524.20000000", "1764.31260000", 1749797699999, "4452942.06554400", 5379, "1147.14450000", "2895136.37899900", "0"], [1749797700000, "2524.20000000", "2524.20000000", "2520.93000000", "2523.01000000", "787.41470000", 1749797759999, "1986282.97528400", 3592, "501.92680000", "1266105.01224800", "0"], [1749797760000, "2523.00000000", "2525.55000000", "2521.60000000", "2521.61000000", "2020.02800000", 1749797819999, "5097889.38057300", 4765, "1358.97540000", "3430043.78336600", "0"], [1749797820000, "2521.61000000", "2521.76000000", "2518.51000000", "2519.50000000", "1005.60480000", 1749797879999, "2533655.70030600", 4161, "544.19230000", "1371005.04746500", "0"], [1749797880000, "2519.51000000", "2528.13000000", "2519.10000000", "2527.02000000", "1192.71740000", 1749797939999, "3011478.75086400", 6567, "632.67310000", "1597410.89953300", "0"], [1749797940000, "2527.02000000", "2534.43000000", "2526.41000000", "2532.91000000", "1459.57130000", 1749797999999, "3693086.29784400", 5709, "965.65770000", "2443655.09681700", "0"], [1749798000000, "2532.91000000", "2533.19000000", "2527.90000000", "2528.29000000", "1221.23230000", 1749798059999, "3090034.93676100", 6186, "393.48290000", "995809.82877300", "0"], [1749798060000, "2528.29000000", "2529.98000000", "2527.16000000", "2528.10000000", "1308.79600000", 1749798119999, "3309205.44572100", 6193, "631.42760000", "1596545.89156900", "0"], [1749798120000, "2528.10000000", "2528.23000000", "2525.07000000", "2526.00000000", "1485.94370000", 1749798179999, "3754314.62111000", 4711, "874.57360000", "2209619.06227500", "0"], [1749798180000, "2526.00000000", "2526.00000000", "2520.34000000", "2520.60000000", "2405.87210000", 1749798239999, "6069232.62924600", 5916, "625.36270000", "1577450.71669900", "0"], [1749798240000, "2520.59000000", "2522.67000000", "2520.59000000", "2520.77000000", "785.58930000", 1749798299999, "1980951.33945200", 3666, "557.92640000", "1406922.50688400", "0"], [1749798300000, "2520.76000000", "2520.77000000", "2515.99000000", "2517.32000000", "1610.19520000", 1749798359999, "4055226.30592700", 4522, "510.19620000", "1284630.41953300", "0"], [1749798360000, "2517.32000000", "2520.50000000", "2517.08000000", "2518.55000000", "534.40940000", 1749798419999, "1345810.52003400", 3179, "319.80630000", "805318.30249200", "0"], [1749798420000, "2518.56000000", "2522.40000000", "2518.20000000", "2522.30000000", "214.26100000", 1749798479999, "539993.47949500", 2334, "181.99800000", "458695.00227000", "0"], [1749798480000, "2522.29000000", "2526.30000000", "2522.29000000", "2525.02000000", "275.21970000", 1749798539999, "694854.81755100", 2920, "184.17950000", "464962.92769200", "0"], [1749798540000, "2525.03000000", "2525.21000000", "2521.59000000", "2522.40000000", "230.89520000", 1749798599999, "582511.49418400", 2617, "111.21120000", "280514.21784000", "0"], [1749798600000, "2522.41000000", "2524.29000000", "2522.01000000", "2523.25000000", "317.23820000", 1749798659999, "800398.38156000", 2510, "221.38470000", "558544.75286500", "0"], [1749798660000, "2523.26000000", "2523.26000000", "2521.39000000", "2522.11000000", "459.97170000", 1749798719999, "1160218.58038400", 2310, "131.41060000", "331472.30647100", "0"], [1749798720000, "2522.10000000", "2524.20000000", "2521.49000000", "2523.60000000", "395.48610000", 1749798779999, "997709.99762100", 3151, "209.11700000", "527552.78493900", "0"], [1749798780000, "2523.60000000", "2523.60000000", "2521.19000000", "2521.39000000", "555.38100000", 1749798839999, "1400600.35196900", 2668, "101.33930000", "255578.01811800", "0"], [1749798840000, "2521.39000000", "2525.50000000", "2519.32000000", "2523.25000000", "504.85850000", 1749798899999, "1273536.24606500", 3508, "177.29810000", "447225.75033500", "0"], [1749798900000, "2523.24000000", "2523.89000000", "2521.50000000", "2523.89000000", "410.17560000", 1749798959999, "1034714.24457200", 3436, "248.60650000", "627163.70150000", "0"], [1749798960000, "2523.89000000", "2524.70000000", "2522.26000000", "2523.40000000", "344.87330000", 1749799019999, "870234.33889700", 2266, "108.38770000", "273498.32642600", "0"], [1749799020000, "2523.40000000", "2524.09000000", "2521.71000000", "2521.72000000", "382.70430000", 1749799079999, "965677.78039900", 3132, "169.52460000", "427774.63454700", "0"], [1749799080000, "2521.71000000", "2522.70000000", "2520.00000000", "2520.01000000", "400.91050000", 1749799139999, "1010802.09927300", 2444, "186.36350000", "469855.44412200", "0"], [1749799140000, "2520.01000000", "2522.23000000", "2519.67000000", "2521.61000000", "619.05090000", 1749799199999, "1560267.07066000", 2927, "387.77800000", "977428.34436200", "0"], [1749799200000, "2521.60000000", "2524.50000000", "2521.35000000", "2523.90000000", "242.66360000", 1749799259999, "612215.69379700", 2572, "170.04460000", "429004.39793000", "0"], [1749799260000, "2523.90000000", "2523.90000000", "2521.16000000", "2521.17000000", "465.39510000", 1749799319999, "1173930.52743000", 2774, "143.73020000", "362622.82882300", "0"], [1749799320000, "2521.16000000", "2521.99000000", "2518.00000000", "2519.08000000", "758.69490000", 1749799379999, "1911513.82329600", 3282, "165.60280000", "417232.21705300", "0"], [1749799380000, "2519.08000000", "2522.79000000", "2517.80000000", "2522.79000000", "477.01090000", 1749799439999, "1202109.82895300", 2629, "370.99920000", "935068.51186000", "0"], [1749799440000, "2522.78000000", "2525.62000000", "2522.78000000", "2525.62000000", "522.81310000", 1749799499999, "1319697.00620100", 3060, "329.50350000", "831787.79709500", "0"], [1749799500000, "2525.62000000", "2528.34000000", "2524.30000000", "2527.60000000", "488.31110000", 1749799559999, "1233838.04409400", 3997, "222.66900000", "562634.16813200", "0"], [1749799560000, "2527.59000000", "2532.04000000", "2527.50000000", "2528.89000000", "1071.34470000", 1749799619999, "2710459.38453500", 4633, "683.17380000", "1728299.55647700", "0"], [1749799620000, "2528.89000000", "2530.40000000", "2528.20000000", "2529.51000000", "410.50430000", 1749799679999, "1038359.83587600", 2668, "237.77970000", "601441.74680400", "0"], [1749799680000, "2529.50000000", "2531.32000000", "2528.90000000", "2529.51000000", "610.04270000", 1749799739999, "1543382.08216200", 3049, "414.45860000", "1048530.55314000", "0"], [1749799740000, "2529.51000000", "2535.61000000", "2529.51000000", "2534.41000000", "1735.03360000", 1749799799999, "4395403.91164100", 4359, "1236.15620000", "3131929.60690200", "0"], [1749799800000, "2534.40000000", "2537.11000000", "2533.89000000", "2536.93000000", "1242.10680000", 1749799859999, "3149489.33916500", 4579, "829.91130000", "2104419.04207800", "0"], [1749799860000, "2536.93000000", "2542.26000000", "2536.00000000", "2540.81000000", "1678.97550000", 1749799919999, "4263817.08519300", 5937, "1111.54190000", "2822702.22350700", "0"], [1749799920000, "2540.81000000", "2541.50000000", "2536.00000000", "2536.16000000", "2547.44210000", 1749799979999, "6467685.96464100", 7027, "1022.06490000", "2594705.51421400", "0"], [1749799980000, "2536.17000000", "2536.84000000", "2533.32000000", "2534.39000000", "1840.41160000", 1749800039999, "4666063.61032100", 5513, "723.41610000", "1834176.31533700", "0"], [1749800040000, "2534.40000000", "2534.91000000", "2530.00000000", "2530.00000000", "905.41700000", 1749800099999, "2292918.14430500", 5031, "314.87660000", "797524.72767300", "0"], [1749800100000, "2530.01000000", "2532.50000000", "2528.00000000", "2528.60000000", "1287.53350000", 1749800159999, "3256956.25162100", 5310, "498.01510000", "1259950.00266700", "0"], [1749800160000, "2528.59000000", "2530.33000000", "2525.71000000", "2526.84000000", "1258.70500000", 1749800219999, "3182199.73519700", 5544, "511.52190000", "1293219.34916900", "0"], [1749800220000, "2526.83000000", "2527.30000000", "2525.60000000", "2526.99000000", "631.16880000", 1749800279999, "1594766.88953900", 3560, "352.19150000", "889873.44056100", "0"], [1749800280000, "2527.00000000", "2529.23000000", "2526.82000000", "2528.62000000", "922.81240000", 1749800339999, "2332638.50732800", 3916, "457.98200000", "1157556.93409800", "0"], [1749800340000, "2528.62000000", "2532.70000000", "2527.40000000", "2528.50000000", "1263.67940000", 1749800399999, "3197354.01634200", 5375, "500.62590000", "1266562.91577600", "0"], [1749800400000, "2528.50000000", "2532.47000000", "2528.50000000", "2530.70000000", "627.27100000", 1749800459999, "1587343.58078900", 3118, "450.34840000", "1139579.52077800", "0"], [1749800460000, "2530.71000000", "2532.00000000", "2527.90000000", "2528.12000000", "1552.98430000", 1749800519999, "3928362.66284600", 3931, "450.73550000", "1140009.17790800", "0"], [1749800520000, "2528.11000000", "2528.85000000", "2526.32000000", "2528.85000000", "1065.55610000", 1749800579999, "2692856.29895500", 3365, "400.74770000", "1012800.51650200", "0"], [1749800580000, "2528.85000000", "2531.79000000", "2528.85000000", "2531.78000000", "548.40300000", 1749800639999, "1387799.94014900", 2225, "407.78730000", "1031921.26480900", "0"], [1749800640000, "2531.79000000", "2531.87000000", "2530.89000000", "2530.89000000", "707.99430000", 1749800699999, "1792247.56430900", 1823, "391.90270000", "992092.64538900", "0"], [1749800700000, "2530.89000000", "2530.90000000", "2526.51000000", "2529.49000000", "1157.83880000", 1749800759999, "2927470.13336700", 3996, "535.36250000", "1353682.95519200", "0"], [1749800760000, "2529.50000000", "2533.98000000", "2529.50000000", "2532.85000000", "634.49930000", 1749800819999, "1606150.19959600", 4010, "439.10410000", "1111458.20568600", "0"], [1749800820000, "2532.86000000", "2535.60000000", "2532.50000000", "2534.40000000", "1513.51720000", 1749800879999, "3835525.82231700", 3717, "761.36330000", "1929286.28979300", "0"], [1749800880000, "2534.40000000", "2534.40000000", "2526.23000000", "2527.70000000", "2092.12440000", 1749800939999, "5291085.32935500", 5580, "730.01290000", "1845716.31972900", "0"], [1749800940000, "2527.69000000", "2529.49000000", "2526.03000000", "2526.06000000", "915.13660000", 1749800999999, "2313618.37732400", 3077, "428.33600000", "1082991.19338700", "0"], [1749801000000, "2526.06000000", "2528.85000000", "2525.86000000", "2528.79000000", "958.43820000", 1749801059999, "2421937.24172600", 3975, "617.24580000", "1559746.53040200", "0"], [1749801060000, "2528.80000000", "2530.50000000", "2526.08000000", "2526.09000000", "972.91890000", 1749801119999, "2459948.82917400", 3859, "489.41000000", "1237452.13367800", "0"], [1749801120000, "2526.09000000", "2532.43000000", "2525.85000000", "2531.31000000", "992.47200000", 1749801179999, "2509385.68331300", 3492, "784.17610000", "1982646.48780600", "0"], [1749801180000, "2531.31000000", "2531.82000000", "2526.69000000", "2529.84000000", "1496.83290000", 1749801239999, "3784654.25570000", 4260, "760.16710000", "1921746.25577700", "0"], [1749801240000, "2529.84000000", "2530.66000000", "2527.40000000", "2527.69000000", "2932.69400000", 1749801299999, "7416136.93284000", 3616, "1723.21370000", "4357101.82533800", "0"], [1749801300000, "2527.70000000", "2528.76000000", "2525.65000000", "2528.74000000", "2820.13050000", 1749801359999, "7126904.93963700", 3536, "2080.22250000", "5256913.64138500", "0"], [1749801360000, "2528.75000000", "2529.90000000", "2525.93000000", "2525.94000000", "801.43290000", 1749801419999, "2026147.40620800", 2213, "314.61450000", "795517.52162700", "0"], [1749801420000, "2525.94000000", "2529.34000000", "2525.94000000", "2528.88000000", "4397.08710000", 1749801479999, "11111642.17613000", 3087, "4076.92000000", "10302482.26218600", "0"], [1749801480000, "2528.89000000", "2529.80000000", "2526.99000000", "2528.40000000", "2869.30660000", 1749801539999, "7253536.49305100", 3058, "1424.59180000", "3600763.01301000", "0"], [1749801540000, "2528.40000000", "2528.78000000", "2525.10000000", "2526.45000000", "1377.40180000", 1749801599999, "3480166.15963000", 2448, "589.81250000", "1490341.80643300", "0"], [1749801600000, "2526.46000000", "2527.30000000", "2525.79000000", "2525.90000000", "435.51360000", 1749801659999, "1100264.05947400", 2596, "191.14390000", "482895.73255500", "0"], [1749801660000, "2525.90000000", "2526.92000000", "2523.67000000", "2526.71000000", "1166.12330000", 1749801719999, "2944905.06225700", 4299, "585.94670000", "1479858.85258300", "0"], [1749801720000, "2526.71000000", "2527.36000000", "2525.44000000", "2525.45000000", "524.51030000", 1749801779999, "1325270.93835800", 3584, "289.26330000", "730869.63393100", "0"], [1749801780000, "2525.45000000", "2527.55000000", "2525.45000000", "2527.37000000", "752.58190000", 1749801839999, "1901430.35118500", 4304, "550.25850000", "1390223.03196300", "0"], [1749801840000, "2527.36000000", "2528.18000000", "2525.98000000", "2528.18000000", "513.00650000", 1749801899999, "1296529.18312700", 3125, "354.82230000", "896760.40075700", "0"], [1749801900000, "2528.17000000", "2528.31000000", "2526.00000000", "2528.25000000", "375.72560000", 1749801959999, "949547.86679200", 2924, "235.98440000", "596390.17595300", "0"], [1749801960000, "2528.25000000", "2529.50000000", "2526.14000000", "2528.43000000", "597.91700000", 1749802019999, "1511620.35747000", 4544, "344.34460000", "870588.04115100", "0"], [1749802020000, "2528.43000000", "2529.32000000", "2526.60000000", "2528.90000000", "449.86440000", 1749802079999, "1137202.87737900", 3326, "320.96770000", "811377.17883500", "0"], [1749802080000, "2528.91000000", "2530.50000000", "2528.60000000", "2530.50000000", "497.62600000", 1749802139999, "1258722.99915300", 3492, "271.54330000", "686873.81888800", "0"], [1749802140000, "2530.50000000", "2534.85000000", "2530.41000000", "2534.26000000", "1619.45090000", 1749802199999, "4101436.48797400", 4304, "1111.82870000", "2815609.37822700", "0"], [1749802200000, "2534.27000000", "2536.64000000", "2533.20000000", "2536.39000000", "1068.49940000", 1749802259999, "2709351.16013300", 3822, "611.17880000", "1549577.72319500", "0"], [1749802260000, "2536.40000000", "2536.40000000", "2530.30000000", "2531.95000000", "1151.70520000", 1749802319999, "2916961.07695600", 3917, "436.95110000", "1106566.99539400", "0"], [1749802320000, "2531.95000000", "2539.57000000", "2531.95000000", "2538.38000000", "1720.59650000", 1749802379999, "4364261.32470300", 5075, "1238.10720000", "3139764.08210300", "0"], [1749802380000, "2538.38000000", "2540.20000000", "2538.32000000", "2539.05000000", "1059.33970000", 1749802439999, "2690141.79337400", 4115, "641.60770000", "1629268.10141300", "0"], [1749802440000, "2539.05000000", "2540.63000000", "2538.33000000", "2539.30000000", "1119.13110000", 1749802499999, "2842142.32326600", 3444, "618.11760000", "1569729.07578800", "0"], [1749802500000, "2539.31000000", "2539.31000000", "2536.30000000", "2538.32000000", "1194.23350000", 1749802559999, "3030810.34504900", 4396, "515.33160000", "1307746.84092500", "0"], [1749802560000, "2538.32000000", "2539.40000000", "2537.40000000", "2537.41000000", "1187.47120000", 1749802619999, "3013893.67770900", 3426, "541.23490000", "1373632.06602700", "0"], [1749802620000, "2537.41000000", "2539.90000000", "2537.40000000", "2539.41000000", "460.09490000", 1749802679999, "1168111.06705700", 2990, "245.49770000", "623266.14242700", "0"], [1749802680000, "2539.41000000", "2539.42000000", "2536.37000000", "2537.88000000", "684.85600000", 1749802739999, "1737706.70059500", 3484, "276.24810000", "700972.88748300", "0"], [1749802740000, "2537.88000000", "2539.04000000", "2536.40000000", "2537.00000000", "385.83480000", 1749802799999, "979227.16273500", 3199, "208.72990000", "529708.84187500", "0"], [1749802800000, "2537.00000000", "2537.66000000", "2535.00000000", "2535.69000000", "1346.18740000", 1749802859999, "3414217.80022600", 5063, "517.36980000", "1312032.56565000", "0"], [1749802860000, "2535.70000000", "2535.80000000", "2528.46000000", "2529.92000000", "1062.21160000", 1749802919999, "2689648.67831500", 4587, "309.66890000", "784225.04694300", "0"], [1749802920000, "2529.91000000", "2531.19000000", "2529.20000000", "2530.80000000", "535.16650000", 1749802979999, "1354148.43614100", 3203, "291.96270000", "738722.94131100", "0"], [1749802980000, "2530.80000000", "2531.88000000", "2529.60000000", "2530.40000000", "537.21260000", 1749803039999, "1359614.75454600", 2556, "255.71600000", "647190.52030200", "0"], [1749803040000, "2530.40000000", "2532.47000000", "2530.30000000", "2532.47000000", "513.02370000", 1749803099999, "1298754.30081500", 2067, "408.65800000", "1034534.26118700", "0"], [1749803100000, "2532.47000000", "2533.83000000", "2529.00000000", "2529.01000000", "460.10740000", 1749803159999, "1164423.47448600", 2625, "114.58100000", "290048.22767800", "0"], [1749803160000, "2529.01000000", "2530.70000000", "2527.86000000", "2528.23000000", "786.08390000", 1749803219999, "1988372.35447800", 3245, "335.88000000", "849615.03772300", "0"], [1749803220000, "2528.23000000", "2529.90000000", "2527.83000000", "2529.90000000", "309.41230000", 1749803279999, "782284.42183100", 2705, "167.69180000", "423972.80175300", "0"], [1749803280000, "2529.90000000", "2531.09000000", "2529.02000000", "2530.53000000", "265.02820000", 1749803339999, "670584.39471000", 2071, "186.40470000", "471675.42206500", "0"], [1749803340000, "2530.53000000", "2531.40000000", "2530.24000000", "2530.87000000", "171.26760000", 1749803399999, "433403.57100000", 1638, "104.64190000", "264795.45590000", "0"], [1749803400000, "2530.86000000", "2530.89000000", "2528.85000000", "2530.11000000", "197.06450000", 1749803459999, "498515.86855700", 2273, "62.72210000", "158665.84089800", "0"], [1749803460000, "2530.11000000", "2531.20000000", "2530.10000000", "2530.96000000", "293.96580000", 1749803519999, "743894.78416700", 1824, "140.06440000", "354441.12509500", "0"], [1749803520000, "2530.95000000", "2532.78000000", "2530.24000000", "2532.78000000", "443.89880000", 1749803579999, "1123599.91595300", 2371, "119.99780000", "303772.77911600", "0"], [1749803580000, "2532.79000000", "2534.48000000", "2531.40000000", "2531.91000000", "368.65420000", 1749803639999, "933618.93916100", 3294, "185.31330000", "469291.47167000", "0"], [1749803640000, "2531.91000000", "2532.20000000", "2530.26000000", "2531.71000000", "223.06270000", 1749803699999, "564580.75027000", 2309, "145.25590000", "367647.71471100", "0"], [1749803700000, "2531.71000000", "2532.89000000", "2531.01000000", "2532.89000000", "319.70850000", 1749803759999, "809497.70258600", 3649, "193.32000000", "489488.39122500", "0"], [1749803760000, "2532.88000000", "2532.88000000", "2526.82000000", "2527.14000000", "846.26230000", 1749803819999, "2139426.02074200", 3809, "166.84750000", "421812.68229200", "0"], [1749803820000, "2527.14000000", "2527.80000000", "2525.76000000", "2527.33000000", "307.88360000", 1749803879999, "778028.60731200", 2592, "118.78950000", "300187.69695500", "0"], [1749803880000, "2527.33000000", "2531.13000000", "2527.33000000", "2530.86000000", "357.81920000", 1749803939999, "905180.36242900", 2619, "259.03370000", "655271.12785700", "0"], [1749803940000, "2530.87000000", "2530.97000000", "2524.76000000", "2525.09000000", "731.15020000", 1749803999999, "1848436.44663900", 3612, "270.18620000", "683352.31251600", "0"], [1749804000000, "2525.08000000", "2526.51000000", "2522.97000000", "2525.40000000", "1430.18060000", 1749804059999, "3610028.27823100", 3973, "364.69190000", "920641.21843400", "0"], [1749804060000, "2525.41000000", "2525.60000000", "2523.37000000", "2523.38000000", "259.49620000", 1749804119999, "655200.13972200", 1566, "82.98170000", "209521.57269200", "0"], [1749804120000, "2523.38000000", "2523.38000000", "2518.21000000", "2518.90000000", "1856.20200000", 1749804179999, "4677933.89674100", 6218, "535.44350000", "1349380.94929900", "0"], [1749804180000, "2518.90000000", "2519.34000000", "2516.84000000", "2517.70000000", "1189.84820000", 1749804239999, "2995900.23063200", 4339, "477.34130000", "1201971.15744300", "0"], [1749804240000, "2517.70000000", "2520.73000000", "2517.69000000", "2520.70000000", "341.53980000", 1749804299999, "860455.62617700", 1382, "286.52620000", "721827.43943200", "0"], [1749804300000, "2520.69000000", "2520.69000000", "2510.67000000", "2513.49000000", "1937.71170000", 1749804359999, "4871195.42209300", 7947, "748.09110000", "1880465.95926900", "0"], [1749804360000, "2513.50000000", "2519.20000000", "2512.39000000", "2519.02000000", "948.76100000", 1749804419999, "2386296.64968300", 5471, "604.88920000", "1521684.89472500", "0"], [1749804420000, "2519.02000000", "2519.02000000", "2515.82000000", "2516.84000000", "273.08570000", 1749804479999, "687401.47795800", 3742, "155.62090000", "391709.07018600", "0"], [1749804480000, "2516.84000000", "2519.76000000", "2516.49000000", "2519.40000000", "263.97140000", 1749804539999, "664916.71230400", 3696, "86.12090000", "216908.67339800", "0"], [1749804540000, "2519.41000000", "2523.53000000", "2519.00000000", "2522.70000000", "524.90280000", 1749804599999, "1323497.30723900", 3665, "353.88420000", "892192.18803500", "0"], [1749804600000, "2522.71000000", "2523.66000000", "2520.41000000", "2523.29000000", "267.84510000", 1749804659999, "675508.33733100", 3531, "118.67770000", "299293.98124300", "0"], [1749804660000, "2523.30000000", "2524.40000000", "2521.49000000", "2521.66000000", "191.21110000", 1749804719999, "482392.62949600", 2877, "112.71430000", "284346.86832400", "0"], [1749804720000, "2521.66000000", "2521.76000000", "2520.00000000", "2521.11000000", "244.48240000", 1749804779999, "616280.18732700", 3234, "151.59800000", "382121.64959800", "0"], [1749804780000, "2521.11000000", "2522.79000000", "2520.76000000", "2520.77000000", "251.03180000", 1749804839999, "633032.70940300", 2952, "126.66780000", "319456.29039400", "0"], [1749804840000, "2520.76000000", "2520.76000000", "2517.53000000", "2518.69000000", "201.17360000", 1749804899999, "506681.31592400", 2551, "64.62630000", "162746.50055800", "0"], [1749804900000, "2518.70000000", "2520.10000000", "2517.04000000", "2518.36000000", "338.55890000", 1749804959999, "852771.44408600", 3472, "111.17290000", "280003.12822700", "0"], [1749804960000, "2518.36000000", "2519.50000000", "2517.50000000", "2518.60000000", "105.52930000", 1749805019999, "265775.83015600", 1975, "48.09410000", "121128.52755900", "0"], [1749805020000, "2518.61000000", "2520.10000000", "2518.00000000", "2518.90000000", "345.82780000", 1749805079999, "871115.39065500", 2930, "74.54820000", "187752.39922100", "0"], [1749805080000, "2518.90000000", "2521.30000000", "2518.90000000", "2521.30000000", "189.52160000", 1749805139999, "477675.12203700", 1657, "151.37120000", "381527.81859200", "0"], [1749805140000, "2521.30000000", "2521.77000000", "2517.50000000", "2517.82000000", "191.47970000", 1749805199999, "482458.37087600", 2095, "41.02720000", "103395.36647700", "0"], [1749805200000, "2517.82000000", "2518.75000000", "2517.09000000", "2517.67000000", "220.95740000", 1749805259999, "556343.46086800", 2135, "138.69090000", "349198.84156900", "0"], [1749805260000, "2517.67000000", "2520.48000000", "2517.67000000", "2520.42000000", "246.58970000", 1749805319999, "621249.02269800", 2277, "148.37120000", "373777.87830100", "0"], [1749805320000, "2520.42000000", "2520.77000000", "2517.21000000", "2517.74000000", "447.50930000", 1749805379999, "1127545.52680400", 4096, "162.25750000", "408826.62416500", "0"], [1749805380000, "2517.73000000", "2518.72000000", "2516.48000000", "2517.50000000", "228.77490000", 1749805439999, "575960.37821400", 2959, "125.40400000", "315731.43371900", "0"], [1749805440000, "2517.50000000", "2519.50000000", "2515.62000000", "2518.21000000", "341.59400000", 1749805499999, "859904.62806100", 3365, "211.42130000", "532241.58522500", "0"], [1749805500000, "2518.20000000", "2520.29000000", "2517.73000000", "2520.29000000", "291.28720000", 1749805559999, "733728.44394200", 2869, "162.92520000", "410384.46608900", "0"], [1749805560000, "2520.30000000", "2521.56000000", "2518.34000000", "2521.03000000", "347.62210000", 1749805619999, "875912.62036800", 3640, "77.96970000", "196470.51397300", "0"], [1749805620000, "2521.03000000", "2521.39000000", "2519.53000000", "2520.12000000", "415.73120000", 1749805679999, "1047844.31492700", 3465, "163.08690000", "411010.86452800", "0"], [1749805680000, "2520.12000000", "2522.29000000", "2518.75000000", "2522.00000000", "210.85230000", 1749805739999, "531527.95736500", 2437, "112.57110000", "283799.22893500", "0"], [1749805740000, "2522.00000000", "2523.30000000", "2520.11000000", "2520.48000000", "358.08750000", 1749805799999, "903100.86450600", 3560, "108.51870000", "273704.94518500", "0"], [1749805800000, "2520.50000000", "2521.20000000", "2518.71000000", "2518.72000000", "358.61570000", 1749805859999, "903691.63511400", 3093, "85.40550000", "215210.87862600", "0"], [1749805860000, "2518.72000000", "2521.80000000", "2518.72000000", "2519.60000000", "353.21650000", 1749805919999, "890118.26578800", 3323, "193.78170000", "488320.73201700", "0"], [1749805920000, "2519.61000000", "2521.50000000", "2519.51000000", "2520.52000000", "184.59030000", 1749805979999, "465254.51202900", 3632, "94.16390000", "237337.75469600", "0"], [1749805980000, "2520.52000000", "2520.52000000", "2513.41000000", "2513.70000000", "1172.55590000", 1749806039999, "2951319.92867700", 6304, "471.86230000", "1187659.73999000", "0"], [1749806040000, "2513.69000000", "2517.08000000", "2511.79000000", "2517.08000000", "705.41250000", 1749806099999, "1772953.95137000", 5224, "244.38660000", "614161.30614200", "0"], [1749806100000, "2517.08000000", "2520.20000000", "2514.70000000", "2519.61000000", "555.92540000", 1749806159999, "1399241.25155300", 4533, "215.91380000", "543540.45039100", "0"], [1749806160000, "2519.60000000", "2519.60000000", "2516.10000000", "2517.64000000", "427.69840000", 1749806219999, "1076895.14346500", 4906, "248.25790000", "625072.76557600", "0"], [1749806220000, "2517.64000000", "2518.47000000", "2514.50000000", "2516.90000000", "473.28970000", 1749806279999, "1191250.21011600", 5026, "370.50050000", "932606.00966600", "0"], [1749806280000, "2516.89000000", "2517.49000000", "2513.42000000", "2513.51000000", "409.01140000", 1749806339999, "1028741.95781300", 4642, "168.53100000", "423834.48203400", "0"], [1749806340000, "2513.50000000", "2516.41000000", "2512.85000000", "2513.62000000", "252.33380000", 1749806399999, "634500.48585500", 3444, "104.26790000", "262203.58363300", "0"], [1749806400000, "2513.63000000", "2516.00000000", "2513.62000000", "2515.22000000", "348.46380000", 1749806459999, "876398.19354200", 3214, "149.93260000", "377056.37764300", "0"], [1749806460000, "2515.23000000", "2515.79000000", "2512.84000000", "2513.30000000", "277.09500000", 1749806519999, "696748.97424900", 4332, "138.09820000", "347226.29853600", "0"], [1749806520000, "2513.31000000", "2516.00000000", "2512.79000000", "2512.80000000", "285.83500000", 1749806579999, "718710.46886400", 3700, "92.40380000", "232364.57833200", "0"], [1749806580000, "2512.81000000", "2512.81000000", "2510.05000000", "2510.99000000", "831.60880000", 1749806639999, "2088172.02039000", 3625, "348.83540000", "875900.65520900", "0"], [1749806640000, "2511.00000000", "2512.50000000", "2510.31000000", "2510.31000000", "221.66060000", 1749806699999, "556628.09223400", 2129, "73.22310000", "183867.14171900", "0"], [1749806700000, "2510.31000000", "2511.53000000", "2507.74000000", "2508.23000000", "741.42330000", 1749806759999, "1860576.09455400", 4839, "256.11990000", "642567.94155200", "0"], [1749806760000, "2508.23000000", "2511.90000000", "2506.84000000", "2511.90000000", "439.92020000", 1749806819999, "1103655.65382000", 3043, "234.44030000", "588219.58528600", "0"], [1749806820000, "2511.89000000", "2513.70000000", "2507.35000000", "2511.20000000", "978.59910000", 1749806879999, "2457012.36888200", 3299, "220.22520000", "552717.63744800", "0"], [1749806880000, "2511.20000000", "2513.67000000", "2511.20000000", "2513.23000000", "269.06730000", 1749806939999, "676180.04828800", 1763, "150.65010000", "378564.02190600", "0"], [1749806940000, "2513.23000000", "2515.19000000", "2512.50000000", "2512.83000000", "453.65400000", 1749806999999, "1140240.40224800", 2579, "363.46570000", "913560.49745800", "0"], [1749807000000, "2512.82000000", "2514.70000000", "2509.75000000", "2514.00000000", "459.61520000", 1749807059999, "1154596.78374000", 5176, "254.39680000", "639099.12662000", "0"], [1749807060000, "2514.00000000", "2514.60000000", "2511.70000000", "2511.96000000", "813.59180000", 1749807119999, "2044977.38486500", 3024, "562.84140000", "1414766.36233600", "0"], [1749807120000, "2511.97000000", "2512.99000000", "2511.49000000", "2512.05000000", "176.64960000", 1749807179999, "443781.91985200", 1663, "40.38380000", "101444.92139600", "0"], [1749807180000, "2512.04000000", "2512.04000000", "2508.64000000", "2510.31000000", "319.07500000", 1749807239999, "800982.05172000", 3703, "119.56060000", "300125.38521000", "0"], [1749807240000, "2510.31000000", "2510.98000000", "2509.31000000", "2510.20000000", "158.51170000", 1749807299999, "397883.15767000", 2262, "58.12780000", "145914.93629600", "0"], [1749807300000, "2510.20000000", "2510.40000000", "2508.64000000", "2508.64000000", "171.56050000", 1749807359999, "430539.19314200", 2082, "48.69070000", "122191.81555800", "0"], [1749807360000, "2508.65000000", "2510.00000000", "2506.94000000", "2510.00000000", "751.88170000", 1749807419999, "1885563.96211200", 2426, "257.48140000", "645841.21424600", "0"], [1749807420000, "2510.00000000", "2513.00000000", "2509.48000000", "2510.35000000", "353.41200000", 1749807479999, "887407.62096500", 3611, "207.93420000", "522090.13015500", "0"], [1749807480000, "2510.35000000", "2511.44000000", "2508.80000000", "2511.20000000", "224.08580000", 1749807539999, "562412.24300600", 2781, "108.35000000", "271942.71781200", "0"], [1749807540000, "2511.18000000", "2512.45000000", "2510.66000000", "2512.45000000", "172.10680000", 1749807599999, "432227.90546700", 1460, "97.52400000", "244919.73698800", "0"], [1749807600000, "2512.49000000", "2515.15000000", "2512.49000000", "2513.04000000", "336.31830000", 1749807659999, "845510.33723200", 2244, "213.38620000", "536435.87425100", "0"], [1749807660000, "2513.03000000", "2513.03000000", "2509.42000000", "2510.80000000", "472.28500000", 1749807719999, "1185751.55757800", 2995, "336.64870000", "845200.54494400", "0"], [1749807720000, "2510.81000000", "2511.50000000", "2509.30000000", "2509.31000000", "80.10790000", 1749807779999, "201152.05530200", 1771, "31.33880000", "78699.63613900", "0"], [1749807780000, "2509.30000000", "2510.10000000", "2508.50000000", "2509.28000000", "133.64590000", 1749807839999, "335346.54422000", 2117, "58.01330000", "145558.63067200", "0"], [1749807840000, "2509.29000000", "2510.24000000", "2509.29000000", "2510.24000000", "81.37020000", 1749807899999, "204225.61063600", 1203, "31.74010000", "79662.47332000", "0"], [1749807900000, "2510.24000000", "2512.30000000", "2510.23000000", "2511.29000000", "417.07210000", 1749807959999, "1047454.72598300", 2708, "158.19550000", "397325.32309100", "0"], [1749807960000, "2511.29000000", "2511.50000000", "2509.49000000", "2509.49000000", "242.18420000", 1749808019999, "608049.25677200", 2175, "87.66310000", "220092.04375800", "0"], [1749808020000, "2509.49000000", "2510.20000000", "2508.00000000", "2508.50000000", "252.62810000", 1749808079999, "633802.16264600", 3266, "146.14270000", "366637.94887200", "0"], [1749808080000, "2508.50000000", "2510.97000000", "2508.00000000", "2510.97000000", "314.28590000", 1749808139999, "788582.55515500", 2422, "200.02050000", "501898.15501200", "0"], [1749808140000, "2510.99000000", "2511.00000000", "2508.84000000", "2510.49000000", "221.78790000", 1749808199999, "556719.49622700", 2648, "134.06110000", "336531.10964000", "0"], [1749808200000, "2510.49000000", "2511.01000000", "2509.33000000", "2509.71000000", "498.45470000", 1749808259999, "1251232.57773800", 3344, "85.96400000", "215764.59117500", "0"], [1749808260000, "2509.71000000", "2510.67000000", "2509.50000000", "2509.66000000", "137.73030000", 1749808319999, "345689.87514600", 2299, "75.49390000", "189476.53526600", "0"], [1749808320000, "2509.65000000", "2512.20000000", "2509.40000000", "2511.58000000", "273.07100000", 1749808379999, "685687.88792900", 3203, "170.80840000", "428894.07603700", "0"], [1749808380000, "2511.58000000", "2514.71000000", "2511.58000000", "2514.32000000", "193.87780000", 1749808439999, "487239.83983900", 2183, "146.15630000", "367293.12080900", "0"], [1749808440000, "2514.31000000", "2515.00000000", "2512.99000000", "2514.80000000", "284.81240000", 1749808499999, "716019.81052400", 2667, "145.77170000", "366488.73846100", "0"], [1749808500000, "2514.79000000", "2519.39000000", "2514.79000000", "2519.39000000", "840.35330000", 1749808559999, "2115539.57617900", 3580, "720.58630000", "1814065.66764100", "0"], [1749808560000, "2519.38000000", "2524.45000000", "2519.38000000", "2523.42000000", "1510.93090000", 1749808619999, "3811063.99581500", 4392, "987.04270000", "2489431.16245800", "0"], [1749808620000, "2523.42000000", "2528.00000000", "2523.41000000", "2523.87000000", "1307.81250000", 1749808679999, "3302960.23604300", 4906, "827.61400000", "2090062.12033000", "0"], [1749808680000, "2523.88000000", "2523.88000000", "2519.95000000", "2521.49000000", "681.87510000", 1749808739999, "1719232.15135800", 3336, "447.87120000", "1129096.25289600", "0"], [1749808740000, "2521.49000000", "2522.04000000", "2520.11000000", "2521.16000000", "327.21960000", 1749808799999, "824823.38578600", 2004, "228.55580000", "576077.70370700", "0"], [1749808800000, "2521.16000000", "2522.59000000", "2520.50000000", "2521.65000000", "188.74240000", 1749808859999, "475919.67536300", 2926, "99.12620000", "249947.13694900", "0"], [1749808860000, "2521.65000000", "2521.98000000", "2520.54000000", "2520.77000000", "131.47400000", 1749808919999, "331454.07981000", 1814, "52.03100000", "131174.13502000", "0"], [1749808920000, "2520.76000000", "2520.76000000", "2514.31000000", "2514.71000000", "500.44240000", 1749808979999, "1259408.38720400", 4062, "165.29900000", "415897.65323300", "0"], [1749808980000, "2514.70000000", "2515.50000000", "2514.32000000", "2515.00000000", "256.49830000", 1749809039999, "645122.53040600", 1298, "129.79860000", "326457.31891300", "0"], [1749809040000, "2515.00000000", "2515.16000000", "2513.10000000", "2513.31000000", "349.60270000", 1749809099999, "878935.53964600", 1995, "185.69330000", "466831.57760600", "0"], [1749809100000, "2513.30000000", "2513.31000000", "2509.28000000", "2511.39000000", "705.53250000", 1749809159999, "1771332.55384000", 3509, "184.61800000", "463440.85335000", "0"], [1749809160000, "2511.39000000", "2511.50000000", "2509.73000000", "2510.13000000", "215.85380000", 1749809219999, "541918.94434300", 2121, "60.60710000", "152149.19834800", "0"], [1749809220000, "2510.14000000", "2514.22000000", "2510.01000000", "2513.29000000", "567.90780000", 1749809279999, "1426987.38111200", 2327, "438.63720000", "1102228.41250000", "0"], [1749809280000, "2513.30000000", "2518.32000000", "2513.29000000", "2518.31000000", "987.66710000", 1749809339999, "2485947.44731700", 3583, "721.51000000", "1815880.83414000", "0"], [1749809340000, "2518.32000000", "2520.00000000", "2517.91000000", "2518.70000000", "202.95830000", 1749809399999, "511197.46835800", 1801, "127.11650000", "320169.79589100", "0"], [1749809400000, "2518.70000000", "2519.36000000", "2516.73000000", "2517.15000000", "255.80150000", 1749809459999, "644096.31943000", 1838, "150.91740000", "379976.14343300", "0"], [1749809460000, "2517.15000000", "2520.71000000", "2517.15000000", "2520.59000000", "241.55280000", 1749809519999, "608524.45131100", 2189, "184.06740000", "463711.89642700", "0"], [1749809520000, "2520.59000000", "2522.29000000", "2518.74000000", "2521.89000000", "319.82320000", 1749809579999, "806044.88909800", 2270, "207.52340000", "523086.28225100", "0"], [1749809580000, "2521.90000000", "2522.29000000", "2518.90000000", "2519.00000000", "306.94510000", 1749809639999, "773689.92047900", 2207, "83.53410000", "210531.89109400", "0"], [1749809640000, "2519.00000000", "2519.00000000", "2515.71000000", "2518.00000000", "164.56080000", 1749809699999, "414115.64995600", 2338, "60.49860000", "152253.78019100", "0"], [1749809700000, "2518.00000000", "2519.50000000", "2516.30000000", "2517.06000000", "240.83820000", 1749809759999, "606298.49833700", 3392, "88.88180000", "223758.96354600", "0"], [1749809760000, "2517.05000000", "2518.80000000", "2515.78000000", "2518.51000000", "89.27770000", 1749809819999, "224743.34087000", 2245, "48.05240000", "120974.80150300", "0"], [1749809820000, "2518.50000000", "2518.51000000", "2515.49000000", "2516.69000000", "133.63810000", 1749809879999, "336369.77098400", 2565, "29.80510000", "75013.36929900", "0"], [1749809880000, "2516.69000000", "2520.00000000", "2516.14000000", "2519.66000000", "196.87200000", 1749809939999, "495910.72417400", 2483, "144.62850000", "364313.40468900", "0"], [1749809940000, "2519.65000000", "2519.65000000", "2515.01000000", "2516.97000000", "469.53630000", 1749809999999, "1181715.29452200", 2767, "109.13130000", "274574.61473900", "0"], [1749810000000, "2516.97000000", "2517.60000000", "2513.25000000", "2514.20000000", "287.19340000", 1749810059999, "722439.95553800", 2795, "64.52660000", "162271.96012800", "0"], [1749810060000, "2514.19000000", "2518.41000000", "2513.40000000", "2517.50000000", "992.82590000", 1749810119999, "2498039.76527400", 3770, "690.73450000", "1738099.84284800", "0"], [1749810120000, "2517.51000000", "2518.61000000", "2517.51000000", "2517.70000000", "175.51280000", 1749810179999, "441947.29821700", 1321, "124.31050000", "313015.69178700", "0"], [1749810180000, "2517.69000000", "2518.00000000", "2516.50000000", "2518.00000000", "263.19950000", 1749810239999, "662501.42545800", 1597, "129.94510000", "327096.48163700", "0"], [1749810240000, "2518.00000000", "2519.70000000", "2517.72000000", "2517.72000000", "286.01070000", 1749810299999, "720485.30068300", 1687, "42.51140000", "107076.28075200", "0"], [1749810300000, "2517.73000000", "2519.00000000", "2517.69000000", "2518.25000000", "127.72180000", 1749810359999, "321650.54460900", 1619, "57.56350000", "144951.78760100", "0"], [1749810360000, "2518.25000000", "2519.70000000", "2517.73000000", "2518.19000000", "101.22920000", 1749810419999, "254947.96141600", 1907, "64.83890000", "163292.63914900", "0"], [1749810420000, "2518.19000000", "2520.93000000", "2517.86000000", "2519.30000000", "171.06850000", 1749810479999, "431059.52587700", 2034, "120.97570000", "304835.12836000", "0"], [1749810480000, "2519.30000000", "2520.21000000", "2519.02000000", "2519.43000000", "153.37200000", 1749810539999, "386416.65757900", 1454, "88.24970000", "222339.35125300", "0"], [1749810540000, "2519.43000000", "2520.77000000", "2518.74000000", "2518.74000000", "142.24030000", 1749810599999, "358439.64618200", 1704, "72.36200000", "182359.88650300", "0"], [1749810600000, "2518.74000000", "2518.74000000", "2517.00000000", "2518.49000000", "503.28100000", 1749810659999, "1267214.71831100", 2478, "176.23400000", "443709.16371400", "0"], [1749810660000, "2518.50000000", "2518.75000000", "2517.50000000", "2518.07000000", "183.81930000", 1749810719999, "462874.34261100", 1169, "94.19190000", "237156.26858600", "0"], [1749810720000, "2518.07000000", "2518.50000000", "2516.50000000", "2516.81000000", "132.29250000", 1749810779999, "333045.76626700", 1839, "37.71830000", "94947.03935500", "0"], [1749810780000, "2516.80000000", "2517.20000000", "2515.48000000", "2517.11000000", "188.22740000", 1749810839999, "473605.19553200", 1591, "90.22290000", "227024.82551500", "0"], [1749810840000, "2517.10000000", "2524.86000000", "2517.10000000", "2523.07000000", "626.93480000", 1749810899999, "1581132.13307400", 2772, "534.07450000", "1346846.26469700", "0"], [1749810900000, "2523.07000000", "2525.38000000", "2522.63000000", "2524.69000000", "498.68920000", 1749810959999, "1258504.98810700", 2827, "132.36410000", "334129.60360000", "0"], [1749810960000, "2524.68000000", "2525.50000000", "2524.11000000", "2525.03000000", "203.27410000", 1749811019999, "513278.68744300", 1664, "66.97440000", "169099.79888800", "0"], [1749811020000, "2525.04000000", "2525.22000000", "2523.42000000", "2523.77000000", "244.47620000", 1749811079999, "617135.19696200", 1993, "101.01860000", "254997.88965500", "0"], [1749811080000, "2523.78000000", "2524.69000000", "2523.30000000", "2524.60000000", "240.64520000", 1749811139999, "607356.89700400", 2776, "158.36810000", "399697.02312800", "0"], [1749811140000, "2524.61000000", "2528.93000000", "2524.10000000", "2528.63000000", "1826.29080000", 1749811199999, "4613972.71288500", 4956, "1191.41730000", "3009460.00071800", "0"], [1749811200000, "2528.62000000", "2529.20000000", "2526.73000000", "2528.31000000", "286.43800000", 1749811259999, "724053.78915000", 2780, "133.53670000", "337568.21678200", "0"], [1749811260000, "2528.31000000", "2529.23000000", "2527.30000000", "2528.84000000", "283.31740000", 1749811319999, "716309.71972100", 1968, "180.84310000", "457234.60956300", "0"], [1749811320000, "2528.85000000", "2529.86000000", "2527.51000000", "2529.14000000", "256.80770000", 1749811379999, "649344.54928300", 2554, "92.19560000", "233120.03444500", "0"], [1749811380000, "2529.14000000", "2530.97000000", "2529.14000000", "2530.31000000", "346.83550000", 1749811439999, "877562.20313200", 2404, "290.66260000", "735420.09894800", "0"], [1749811440000, "2530.31000000", "2530.31000000", "2527.12000000", "2527.86000000", "496.15970000", 1749811499999, "1254728.38329600", 2098, "180.34280000", "455932.97120200", "0"], [1749811500000, "2527.86000000", "2532.36000000", "2527.45000000", "2531.15000000", "668.21990000", 1749811559999, "1690378.63947700", 2852, "450.71990000", "1140286.82873500", "0"], [1749811560000, "2531.16000000", "2531.16000000", "2528.77000000", "2529.68000000", "178.42790000", 1749811619999, "451435.35162100", 1732, "100.99160000", "255496.07732000", "0"], [1749811620000, "2529.67000000", "2530.47000000", "2527.84000000", "2528.71000000", "155.37910000", 1749811679999, "392944.75692600", 2302, "95.38410000", "241205.13827100", "0"], [1749811680000, "2528.72000000", "2528.99000000", "2525.49000000", "2526.32000000", "392.38600000", 1749811739999, "991591.88248800", 3149, "193.83570000", "489755.09008000", "0"], [1749811740000, "2526.32000000", "2527.59000000", "2523.45000000", "2523.45000000", "369.91130000", 1749811799999, "934271.88513600", 2660, "165.88140000", "419070.38585900", "0"], [1749811800000, "2523.44000000", "2526.72000000", "2521.96000000", "2523.77000000", "886.23490000", 1749811859999, "2237044.57735200", 3816, "317.41000000", "801252.11453900", "0"], [1749811860000, "2523.76000000", "2526.00000000", "2523.12000000", "2524.11000000", "374.87800000", 1749811919999, "946364.50110400", 2622, "272.65940000", "688293.93046600", "0"], [1749811920000, "2524.11000000", "2524.79000000", "2522.80000000", "2523.69000000", "122.63220000", 1749811979999, "309504.59391100", 1768, "40.23260000", "101526.83902800", "0"], [1749811980000, "2523.69000000", "2525.00000000", "2523.32000000", "2524.60000000", "104.86910000", 1749812039999, "264753.45495600", 1027, "71.22940000", "179823.77325900", "0"], [1749812040000, "2524.60000000", "2526.85000000", "2524.60000000", "2526.85000000", "107.10930000", 1749812099999, "270577.47611000", 1434, "67.80430000", "171275.30794300", "0"], [1749812100000, "2526.85000000", "2532.04000000", "2526.85000000", "2529.13000000", "801.56240000", 1749812159999, "2027714.04287400", 3559, "472.62210000", "1195656.71006800", "0"], [1749812160000, "2529.13000000", "2532.26000000", "2528.88000000", "2531.41000000", "651.20960000", 1749812219999, "1647971.02169300", 2663, "467.57790000", "1183278.64199600", "0"], [1749812220000, "2531.42000000", "2532.82000000", "2530.39000000", "2532.78000000", "353.61120000", 1749812279999, "895351.34007500", 2128, "166.89700000", "422580.66518800", "0"], [1749812280000, "2532.77000000", "2534.09000000", "2532.77000000", "2533.50000000", "248.35950000", 1749812339999, "629185.03335800", 1220, "191.90930000", "486158.14550100", "0"], [1749812340000, "2533.49000000", "2533.50000000", "2531.17000000", "2532.80000000", "351.50170000", 1749812399999, "890008.40680800", 1716, "199.98090000", "506320.42931500", "0"], [1749812400000, "2532.80000000", "2533.58000000", "2531.39000000", "2531.71000000", "570.79120000", 1749812459999, "1445504.47689800", 2063, "278.64300000", "705736.50437500", "0"], [1749812460000, "2531.70000000", "2531.71000000", "2528.37000000", "2528.79000000", "803.99710000", 1749812519999, "2033940.31963300", 3177, "378.34620000", "957116.08249900", "0"], [1749812520000, "2528.79000000", "2531.88000000", "2528.79000000", "2531.88000000", "238.74260000", 1749812579999, "604130.03862500", 1475, "214.35300000", "542412.25896900", "0"], [1749812580000, "2531.87000000", "2531.88000000", "2529.50000000", "2529.89000000", "251.11510000", 1749812639999, "635518.30697100", 1372, "65.67460000", "166167.56313800", "0"], [1749812640000, "2529.90000000", "2535.20000000", "2529.16000000", "2535.19000000", "426.27020000", 1749812699999, "1079501.96706600", 2522, "359.29200000", "909943.15746400", "0"], [1749812700000, "2535.19000000", "2535.32000000", "2533.30000000", "2533.77000000", "131.75580000", 1749812759999, "333848.22499600", 1514, "49.20060000", "124664.81817400", "0"], [1749812760000, "2533.77000000", "2533.78000000", "2532.10000000", "2532.87000000", "160.12740000", 1749812819999, "405587.65554900", 1342, "59.01870000", "149484.14189900", "0"], [1749812820000, "2532.87000000", "2534.38000000", "2532.61000000", "2534.38000000", "133.43610000", 1749812879999, "338019.19246200", 1735, "93.07760000", "235778.79164400", "0"], [1749812880000, "2534.38000000", "2540.02000000", "2533.70000000", "2537.40000000", "6574.69750000", 1749812939999, "16685599.12173500", 4856, "2244.10440000", "5694820.10069700", "0"], [1749812940000, "2537.39000000", "2538.86000000", "2536.03000000", "2537.69000000", "1352.48140000", 1749812999999, "3431978.15131000", 3390, "1001.15650000", "2540555.64488600", "0"], [1749813000000, "2537.69000000", "2537.97000000", "2537.14000000", "2537.20000000", "339.84910000", 1749813059999, "862361.68738900", 1632, "179.15470000", "454599.25319200", "0"], [1749813060000, "2537.21000000", "2537.21000000", "2534.05000000", "2534.27000000", "443.05430000", 1749813119999, "1123285.96314400", 2529, "129.27460000", "327697.33747600", "0"], [1749813120000, "2534.26000000", "2534.27000000", "2528.61000000", "2528.63000000", "406.49140000", 1749813179999, "1028905.83651300", 2724, "88.31150000", "223510.56648500", "0"], [1749813180000, "2528.62000000", "2528.62000000", "2526.00000000", "2527.01000000", "415.96700000", 1749813239999, "1051281.20410700", 2980, "221.96870000", "560991.50324900", "0"], [1749813240000, "2527.01000000", "2529.49000000", "2526.50000000", "2528.53000000", "411.53290000", 1749813299999, "1040353.79575800", 2155, "210.98560000", "533401.05463100", "0"], [1749813300000, "2528.53000000", "2530.87000000", "2528.52000000", "2529.86000000", "241.73840000", 1749813359999, "611621.21452600", 1695, "172.50560000", "436439.78409200", "0"], [1749813360000, "2529.86000000", "2529.86000000", "2527.49000000", "2527.70000000", "148.62590000", 1749813419999, "375818.31506600", 1348, "41.07610000", "103848.39618100", "0"], [1749813420000, "2527.71000000", "2528.00000000", "2524.14000000", "2526.11000000", "254.37820000", 1749813479999, "642455.73099100", 2184, "109.30280000", "276008.26751600", "0"], [1749813480000, "2526.11000000", "2527.99000000", "2525.81000000", "2527.99000000", "130.47320000", 1749813539999, "329682.48372700", 1491, "85.47080000", "215969.12728600", "0"], [1749813540000, "2528.00000000", "2529.29000000", "2527.61000000", "2528.85000000", "305.80820000", 1749813599999, "773112.02626800", 1695, "61.67320000", "155942.40906900", "0"], [1749813600000, "2528.85000000", "2530.00000000", "2528.02000000", "2528.02000000", "227.23180000", 1749813659999, "574698.52452700", 1694, "123.58810000", "312593.04041100", "0"], [1749813660000, "2528.02000000", "2529.50000000", "2527.10000000", "2528.85000000", "278.31620000", 1749813719999, "703788.11632100", 1425, "47.82170000", "120895.44203300", "0"], [1749813720000, "2528.85000000", "2529.47000000", "2528.10000000", "2528.93000000", "131.20290000", 1749813779999, "331770.97954900", 1514, "81.42350000", "205888.89025400", "0"], [1749813780000, "2528.94000000", "2529.12000000", "2526.00000000", "2526.00000000", "234.74950000", 1749813839999, "593341.81246600", 1712, "26.91710000", "68029.12179900", "0"], [1749813840000, "2526.01000000", "2526.82000000", "2525.00000000", "2526.57000000", "349.56460000", 1749813899999, "882972.68721400", 1923, "74.49070000", "188156.86000800", "0"], [1749813900000, "2526.57000000", "2528.28000000", "2526.13000000", "2526.83000000", "268.94910000", 1749813959999, "679616.82722600", 1602, "128.06930000", "323645.84037900", "0"], [1749813960000, "2526.82000000", "2526.82000000", "2523.44000000", "2523.44000000", "299.63670000", 1749814019999, "756633.85675900", 1543, "31.49500000", "79531.34007800", "0"], [1749814020000, "2523.45000000", "2524.73000000", "2523.37000000", "2524.73000000", "260.93490000", 1749814079999, "658652.00272200", 1496, "181.71370000", "458676.06226400", "0"], [1749814080000, "2524.74000000", "2526.10000000", "2522.00000000", "2523.31000000", "252.48950000", 1749814139999, "637125.50638100", 3059, "103.12280000", "260199.18166700", "0"], [1749814140000, "2523.31000000", "2524.80000000", "2523.31000000", "2524.46000000", "117.50340000", 1749814199999, "296577.76182300", 1031, "37.31900000", "94198.22858300", "0"], [1749814200000, "2524.46000000", "2527.39000000", "2523.11000000", "2527.39000000", "292.20900000", 1749814259999, "737714.85995600", 2272, "107.11530000", "270456.02072800", "0"], [1749814260000, "2527.39000000", "2531.62000000", "2527.39000000", "2530.21000000", "486.75060000", 1749814319999, "1231460.51358300", 3356, "353.76720000", "894930.50562000", "0"], [1749814320000, "2530.21000000", "2531.26000000", "2528.70000000", "2528.70000000", "115.31850000", 1749814379999, "291747.61999200", 2160, "34.85920000", "88193.70245600", "0"], [1749814380000, "2528.70000000", "2528.71000000", "2525.30000000", "2525.61000000", "234.11390000", 1749814439999, "591669.58302800", 2447, "107.77600000", "272377.64273100", "0"], [1749814440000, "2525.61000000", "2525.82000000", "2524.23000000", "2525.82000000", "324.78100000", 1749814499999, "820056.57326300", 2621, "217.63770000", "549518.00307800", "0"], [1749814500000, "2525.82000000", "2528.49000000", "2525.27000000", "2527.99000000", "156.13520000", 1749814559999, "394542.44650600", 2162, "99.93550000", "252536.23713000", "0"], [1749814560000, "2528.00000000", "2529.44000000", "2527.18000000", "2529.43000000", "313.18740000", 1749814619999, "791722.52732600", 1965, "139.48420000", "352625.50117500", "0"], [1749814620000, "2529.44000000", "2530.32000000", "2529.01000000", "2529.01000000", "233.48590000", 1749814679999, "590611.47205100", 1754, "124.22970000", "314237.03146400", "0"], [1749814680000, "2529.02000000", "2529.02000000", "2523.73000000", "2523.89000000", "548.58940000", 1749814739999, "1385690.27272200", 3041, "131.09440000", "331066.59002700", "0"], [1749814740000, "2523.90000000", "2528.95000000", "2523.90000000", "2528.60000000", "555.93240000", 1749814799999, "1404559.10936900", 2662, "389.62760000", "984482.92903600", "0"], [1749814800000, "2528.59000000", "2531.51000000", "2528.59000000", "2530.31000000", "445.95380000", 1749814859999, "1128479.85643600", 2183, "372.99960000", "943858.79708700", "0"], [1749814860000, "2530.32000000", "2530.46000000", "2529.27000000", "2530.26000000", "218.70170000", 1749814919999, "553326.48786000", 1450, "73.04500000", "184807.75739100", "0"], [1749814920000, "2530.27000000", "2531.36000000", "2530.27000000", "2531.13000000", "401.75500000", 1749814979999, "1016741.90058700", 1319, "118.06260000", "298791.52172000", "0"], [1749814980000, "2531.13000000", "2535.30000000", "2531.12000000", "2535.29000000", "677.48460000", 1749815039999, "1715960.82879300", 1866, "607.04450000", "1537542.11484000", "0"], [1749815040000, "2535.30000000", "2535.92000000", "2534.27000000", "2535.91000000", "214.03800000", 1749815099999, "542604.21691400", 1331, "84.76750000", "214917.68516400", "0"], [1749815100000, "2535.92000000", "2536.00000000", "2535.20000000", "2535.27000000", "286.25260000", 1749815159999, "725845.66563700", 1007, "44.39370000", "112564.85629600", "0"], [1749815160000, "2535.28000000", "2536.95000000", "2534.41000000", "2534.41000000", "570.55490000", 1749815219999, "1446942.28216500", 1191, "433.63650000", "1099811.03119500", "0"], [1749815220000, "2534.41000000", "2534.42000000", "2533.20000000", "2533.93000000", "238.44630000", 1749815279999, "604138.92662500", 1363, "125.68490000", "318441.85975600", "0"], [1749815280000, "2533.93000000", "2534.49000000", "2533.20000000", "2533.78000000", "299.66160000", 1749815339999, "759332.24813900", 1127, "243.52900000", "617100.91917900", "0"], [1749815340000, "2533.78000000", "2534.00000000", "2531.65000000", "2531.88000000", "370.70150000", 1749815399999, "938890.10045200", 1485, "54.76000000", "138697.89803900", "0"], [1749815400000, "2531.88000000", "2531.88000000", "2530.15000000", "2531.80000000", "337.15150000", 1749815459999, "853290.98664300", 1560, "71.10130000", "179953.38189400", "0"], [1749815460000, "2531.79000000", "2535.10000000", "2531.78000000", "2533.51000000", "288.47140000", 1749815519999, "730974.21320800", 2141, "175.36450000", "444352.83766800", "0"], [1749815520000, "2533.50000000", "2534.35000000", "2532.44000000", "2534.34000000", "349.86610000", 1749815579999, "886273.92709500", 1702, "260.18000000", "659096.91707000", "0"], [1749815580000, "2534.34000000", "2534.50000000", "2533.14000000", "2534.20000000", "162.60780000", 1749815639999, "412029.63841600", 1325, "98.10030000", "248579.94200900", "0"], [1749815640000, "2534.20000000", "2543.89000000", "2533.30000000", "2541.35000000", "2593.88330000", 1749815699999, "6586875.75568700", 5285, "1638.39700000", "4159491.86639000", "0"], [1749815700000, "2541.35000000", "2544.40000000", "2539.45000000", "2542.52000000", "1356.91870000", 1749815759999, "3449767.03852000", 3721, "872.62110000", "2218354.48419900", "0"], [1749815760000, "2542.52000000", "2544.60000000", "2542.10000000", "2542.11000000", "590.32900000", 1749815819999, "1501376.54832500", 1774, "313.82840000", "798176.80072000", "0"], [1749815820000, "2542.11000000", "2545.32000000", "2541.11000000", "2545.10000000", "736.70870000", 1749815879999, "1873214.50209700", 2715, "566.86090000", "1441359.82176400", "0"], [1749815880000, "2545.10000000", "2545.55000000", "2542.86000000", "2543.71000000", "366.00880000", 1749815939999, "930962.23924700", 1907, "155.75040000", "396161.62158900", "0"], [1749815940000, "2543.71000000", "2545.41000000", "2543.70000000", "2545.40000000", "396.11950000", 1749815999999, "1007936.75420400", 2183, "227.48330000", "578833.68107400", "0"], [1749816000000, "2545.41000000", "2545.75000000", "2544.03000000", "2545.00000000", "602.28060000", 1749816059999, "1532732.31152500", 2375, "163.34120000", "415665.22709800", "0"], [1749816060000, "2544.99000000", "2544.99000000", "2540.04000000", "2540.05000000", "666.89310000", 1749816119999, "1695489.44410300", 2378, "150.39370000", "382344.23228800", "0"], [1749816120000, "2540.06000000", "2547.81000000", "2540.00000000", "2547.29000000", "1245.85080000", 1749816179999, "3169770.74659000", 4138, "908.08500000", "2309914.34740100", "0"], [1749816180000, "2547.30000000", "2548.28000000", "2546.00000000", "2546.31000000", "660.49850000", 1749816239999, "1682359.04296500", 3080, "345.55430000", "880186.87584100", "0"], [1749816240000, "2546.31000000", "2559.00000000", "2546.00000000", "2557.20000000", "3923.97770000", 1749816299999, "10019979.50279700", 10676, "2765.91980000", "7061175.62610400", "0"], [1749816300000, "2557.20000000", "2558.86000000", "2552.26000000", "2552.42000000", "1604.83310000", 1749816359999, "4101007.89019500", 4757, "449.02250000", "1147555.40982800", "0"], [1749816360000, "2552.43000000", "2552.59000000", "2550.20000000", "2552.49000000", "521.38660000", 1749816419999, "1330328.57972000", 2851, "216.43780000", "552239.58284400", "0"], [1749816420000, "2552.50000000", "2556.50000000", "2550.81000000", "2550.81000000", "2029.14490000", 1749816479999, "5181938.09478800", 5525, "641.91020000", "1639162.13178400", "0"], [1749816480000, "2550.81000000", "2552.70000000", "2547.80000000", "2551.61000000", "602.21040000", 1749816539999, "1535375.25474600", 3878, "255.52290000", "651443.30574700", "0"], [1749816540000, "2551.61000000", "2554.59000000", "2550.91000000", "2553.50000000", "512.47150000", 1749816599999, "1308224.61954000", 3157, "316.06040000", "806711.81233000", "0"], [1749816600000, "2553.50000000", "2554.62000000", "2550.00000000", "2552.31000000", "917.96400000", 1749816659999, "2342623.59780100", 3768, "353.13660000", "901060.00683100", "0"], [1749816660000, "2552.31000000", "2553.33000000", "2551.61000000", "2553.10000000", "485.41050000", 1749816719999, "1238943.44395200", 3025, "324.38030000", "827888.90026900", "0"], [1749816720000, "2553.10000000", "2556.15000000", "2552.09000000", "2556.04000000", "305.99810000", 1749816779999, "781512.22070800", 3338, "208.94920000", "533703.24010900", "0"], [1749816780000, "2556.04000000", "2557.40000000", "2552.22000000", "2553.50000000", "2278.62870000", 1749816839999, "5821919.60759100", 4170, "638.48900000", "1631242.41677100", "0"], [1749816840000, "2553.47000000", "2555.50000000", "2550.49000000", "2551.79000000", "1136.01670000", 1749816899999, "2900150.69465200", 3694, "339.84030000", "867335.80747400", "0"], [1749816900000, "2551.80000000", "2556.96000000", "2551.79000000", "2552.01000000", "953.62850000", 1749816959999, "2435727.94361100", 4266, "285.39020000", "728800.72886700", "0"], [1749816960000, "2552.00000000", "2554.31000000", "2550.21000000", "2552.31000000", "584.44810000", 1749817019999, "1491527.09481800", 3661, "312.73060000", "798193.09319300", "0"], [1749817020000, "2552.32000000", "2552.96000000", "2549.20000000", "2549.20000000", "388.66770000", 1749817079999, "991437.66585900", 3293, "188.20250000", "480118.79161500", "0"], [1749817080000, "2549.20000000", "2549.49000000", "2546.35000000", "2549.40000000", "523.46210000", 1749817139999, "1333747.17745500", 3755, "178.58380000", "455018.98398200", "0"], [1749817140000, "2549.39000000", "2549.50000000", "2547.45000000", "2548.50000000", "272.50580000", 1749817199999, "694400.56875600", 3428, "170.06090000", "433346.66020400", "0"], [1749817200000, "2548.50000000", "2552.50000000", "2547.50000000", "2550.31000000", "437.59100000", 1749817259999, "1115927.06144800", 3541, "187.76750000", "478843.07917300", "0"], [1749817260000, "2550.30000000", "2552.50000000", "2548.68000000", "2552.00000000", "331.89520000", 1749817319999, "846712.60095800", 2852, "154.36440000", "393817.38862900", "0"], [1749817320000, "2552.00000000", "2553.67000000", "2551.23000000", "2551.91000000", "387.90180000", 1749817379999, "990143.24876600", 3799, "267.01950000", "681562.86013900", "0"], [1749817380000, "2551.90000000", "2553.00000000", "2550.01000000", "2550.76000000", "347.18860000", 1749817439999, "885728.36013400", 3393, "213.19020000", "543839.94576400", "0"], [1749817440000, "2550.76000000", "2554.40000000", "2550.76000000", "2552.49000000", "278.91210000", 1749817499999, "712010.34073500", 3086, "206.18580000", "526348.99859200", "0"], [1749817500000, "2552.49000000", "2553.89000000", "2550.49000000", "2553.89000000", "489.23800000", 1749817559999, "1248520.19693500", 3662, "150.72010000", "384622.84264000", "0"], [1749817560000, "2553.90000000", "2554.24000000", "2550.59000000", "2552.08000000", "245.05410000", 1749817619999, "625406.83619700", 3226, "145.88610000", "372271.88935900", "0"], [1749817620000, "2552.08000000", "2553.00000000", "2550.90000000", "2551.48000000", "221.61020000", 1749817679999, "565515.72486000", 3326, "147.03750000", "375206.00855500", "0"], [1749817680000, "2551.49000000", "2553.00000000", "2551.20000000", "2552.42000000", "183.06180000", 1749817739999, "467216.02712300", 2766, "129.67310000", "330940.54120300", "0"], [1749817740000, "2552.42000000", "2555.49000000", "2551.10000000", "2553.60000000", "260.66550000", 1749817799999, "665660.45579800", 3357, "137.30840000", "350584.49305600", "0"], [1749817800000, "2553.60000000", "2554.39000000", "2551.65000000", "2554.00000000", "370.64570000", 1749817859999, "946413.59598300", 3342, "169.93470000", "433898.79875600", "0"], [1749817860000, "2554.00000000", "2558.37000000", "2553.52000000", "2558.37000000", "706.33630000", 1749817919999, "1805118.50971700", 3476, "619.08640000", "1582119.96263600", "0"], [1749817920000, "2558.38000000", "2563.24000000", "2557.50000000", "2562.33000000", "2069.12890000", 1749817979999, "5298635.28039300", 6110, "1563.79020000", "4004038.49701200", "0"], [1749817980000, "2562.34000000", "2562.50000000", "2559.23000000", "2559.84000000", "730.21600000", 1749818039999, "1870112.67878800", 3018, "477.49330000", "1223012.93902100", "0"], [1749818040000, "2559.85000000", "2559.86000000", "2553.71000000", "2555.41000000", "1162.44360000", 1749818099999, "2970345.19962800", 4236, "475.18850000", "1213970.10498900", "0"], [1749818100000, "2555.42000000", "2558.29000000", "2555.42000000", "2556.98000000", "496.29660000", 1749818159999, "1268961.36440900", 3048, "180.30310000", "461006.60327400", "0"], [1749818160000, "2556.98000000", "2557.50000000", "2551.21000000", "2551.22000000", "1104.07190000", 1749818219999, "2821246.85530100", 3538, "192.92480000", "493182.51088000", "0"], [1749818220000, "2551.22000000", "2552.50000000", "2550.46000000", "2550.46000000", "516.41700000", 1749818279999, "1317577.07300300", 2568, "184.34880000", "470346.23085700", "0"], [1749818280000, "2550.47000000", "2552.50000000", "2550.00000000", "2550.00000000", "395.73480000", 1749818339999, "1009614.39964400", 2529, "194.37790000", "495939.44419800", "0"], [1749818340000, "2550.01000000", "2551.00000000", "2547.95000000", "2549.16000000", "706.83130000", 1749818399999, "1801813.83991400", 3151, "350.23760000", "892765.87205600", "0"], [1749818400000, "2549.16000000", "2550.43000000", "2548.10000000", "2549.49000000", "350.90370000", 1749818459999, "894601.92534200", 2583, "136.30520000", "347464.85441500", "0"], [1749818460000, "2549.49000000", "2552.70000000", "2549.20000000", "2552.70000000", "445.59940000", 1749818519999, "1136484.44024700", 2516, "151.35010000", "386129.75216000", "0"], [1749818520000, "2552.70000000", "2553.40000000", "2550.74000000", "2550.89000000", "384.99610000", 1749818579999, "982760.21049500", 2480, "145.60100000", "371652.24614800", "0"], [1749818580000, "2550.90000000", "2551.19000000", "2549.30000000", "2549.89000000", "1096.89280000", 1749818639999, "2797403.24061700", 2461, "218.63430000", "557537.29253100", "0"], [1749818640000, "2549.88000000", "2549.88000000", "2545.50000000", "2546.08000000", "864.65210000", 1749818699999, "2201966.48924700", 4201, "553.09720000", "1408435.45556800", "0"], [1749818700000, "2546.09000000", "2548.39000000", "2545.60000000", "2546.39000000", "508.31450000", 1749818759999, "1294596.31367500", 2534, "137.17510000", "349354.77142300", "0"], [1749818760000, "2546.40000000", "2546.67000000", "2543.75000000", "2544.93000000", "356.16920000", 1749818819999, "906501.54737500", 3544, "164.37390000", "418354.23570000", "0"], [1749818820000, "2544.94000000", "2545.99000000", "2543.89000000", "2545.99000000", "250.69780000", 1749818879999, "637908.94990100", 2740, "172.34170000", "438526.19912200", "0"], [1749818880000, "2545.99000000", "2548.20000000", "2545.51000000", "2545.70000000", "301.04470000", 1749818939999, "766785.66887700", 2749, "109.50120000", "278857.74563600", "0"], [1749818940000, "2545.70000000", "2549.30000000", "2545.01000000", "2548.56000000", "168.20160000", 1749818999999, "428324.18686400", 1954, "116.74200000", "297254.96663200", "0"], [1749819000000, "2548.56000000", "2549.97000000", "2546.60000000", "2547.56000000", "469.99360000", 1749819059999, "1197702.85002800", 3361, "159.13200000", "405428.41469800", "0"], [1749819060000, "2547.56000000", "2547.80000000", "2544.54000000", "2545.63000000", "294.91130000", 1749819119999, "750692.51355500", 2645, "171.99930000", "437745.77583500", "0"], [1749819120000, "2545.62000000", "2545.75000000", "2543.60000000", "2543.80000000", "224.23830000", 1749819179999, "570718.64133000", 2525, "132.13110000", "336313.22658400", "0"], [1749819180000, "2543.80000000", "2544.70000000", "2539.42000000", "2540.70000000", "871.76860000", 1749819239999, "2215385.00575300", 3784, "465.27570000", "1182310.48540100", "0"], [1749819240000, "2540.71000000", "2542.28000000", "2540.71000000", "2542.00000000", "301.68540000", 1749819299999, "766791.81216800", 1745, "149.36830000", "379622.41415300", "0"], [1749819300000, "2542.00000000", "2543.40000000", "2539.67000000", "2541.10000000", "290.73250000", 1749819359999, "738894.89984100", 2243, "114.19530000", "290231.55332600", "0"], [1749819360000, "2541.09000000", "2541.53000000", "2539.66000000", "2539.67000000", "260.26450000", 1749819419999, "661213.68869900", 1919, "151.38530000", "384566.29576000", "0"], [1749819420000, "2539.66000000", "2541.79000000", "2539.41000000", "2539.41000000", "321.49490000", 1749819479999, "816723.89106100", 1903, "117.41590000", "298308.32345000", "0"], [1749819480000, "2539.42000000", "2539.69000000", "2536.56000000", "2539.30000000", "1024.96840000", 1749819539999, "2601611.94741100", 3404, "361.43700000", "917361.58889800", "0"], [1749819540000, "2539.30000000", "2542.27000000", "2539.30000000", "2542.09000000", "537.85080000", 1749819599999, "1366750.24998000", 1292, "385.53640000", "979685.32544100", "0"], [1749819600000, "2542.09000000", "2542.20000000", "2537.49000000", "2539.41000000", "692.20280000", 1749819659999, "1757990.34081800", 2969, "178.67720000", "453786.06606800", "0"], [1749819660000, "2539.41000000", "2540.40000000", "2537.60000000", "2538.39000000", "280.92630000", 1749819719999, "713401.33954400", 2103, "76.71680000", "194827.71531800", "0"], [1749819720000, "2538.40000000", "2538.94000000", "2537.47000000", "2538.35000000", "172.26300000", 1749819779999, "437245.92630600", 1770, "62.84030000", "159506.22600800", "0"], [1749819780000, "2538.34000000", "2540.27000000", "2537.71000000", "2538.61000000", "256.19300000", 1749819839999, "650381.62863300", 2144, "169.54180000", "430375.49270100", "0"], [1749819840000, "2538.60000000", "2540.99000000", "2538.11000000", "2540.99000000", "263.42440000", 1749819899999, "668967.06924700", 1764, "172.78180000", "438762.67855900", "0"], [1749819900000, "2541.00000000", "2541.00000000", "2537.10000000", "2538.29000000", "521.30970000", 1749819959999, "1323387.90325300", 2749, "104.22990000", "264588.53038500", "0"], [1749819960000, "2538.30000000", "2538.46000000", "2536.66000000", "2537.03000000", "311.30790000", 1749820019999, "789919.88685200", 1302, "114.50140000", "290570.18916300", "0"], [1749820020000, "2537.03000000", "2537.51000000", "2534.89000000", "2537.51000000", "460.48760000", 1749820079999, "1167732.48755400", 2284, "126.95940000", "321960.48480000", "0"], [1749820080000, "2537.50000000", "2540.83000000", "2536.95000000", "2537.90000000", "290.06270000", 1749820139999, "736489.68575600", 2304, "137.40370000", "348903.10421000", "0"], [1749820140000, "2537.90000000", "2538.32000000", "2535.78000000", "2538.12000000", "216.09990000", 1749820199999, "548294.86485300", 1892, "116.92910000", "296716.26122400", "0"], [1749820200000, "2538.11000000", "2542.10000000", "2538.11000000", "2539.91000000", "646.89530000", 1749820259999, "1643485.56122700", 2133, "448.65050000", "1139689.98489200", "0"], [1749820260000, "2539.90000000", "2542.40000000", "2539.00000000", "2541.09000000", "201.92150000", 1749820319999, "513124.98633100", 2419, "54.00690000", "137244.73689700", "0"], [1749820320000, "2541.09000000", "2541.59000000", "2539.20000000", "2541.45000000", "303.41340000", 1749820379999, "770978.99482000", 2438, "235.10700000", "597432.39623000", "0"], [1749820380000, "2541.45000000", "2541.97000000", "2540.22000000", "2540.22000000", "269.03910000", 1749820439999, "683713.20297100", 2346, "77.04900000", "195803.24664500", "0"], [1749820440000, "2540.22000000", "2543.39000000", "2540.00000000", "2542.40000000", "254.76180000", 1749820499999, "647477.86234500", 2762, "186.66960000", "474409.82076700", "0"], [1749820500000, "2542.40000000", "2545.28000000", "2541.52000000", "2545.27000000", "303.12160000", 1749820559999, "771135.74838500", 2538, "191.92680000", "488278.37177700", "0"], [1749820560000, "2545.28000000", "2547.20000000", "2544.71000000", "2547.20000000", "281.81470000", 1749820619999, "717449.95673800", 2029, "154.81400000", "394140.35275300", "0"], [1749820620000, "2547.19000000", "2547.80000000", "2542.23000000", "2542.23000000", "576.82500000", 1749820679999, "1468195.47762900", 3579, "126.28910000", "321531.52870400", "0"], [1749820680000, "2542.23000000", "2542.23000000", "2538.51000000", "2538.51000000", "417.34230000", 1749820739999, "1060308.75205000", 4038, "167.86410000", "426493.70550500", "0"], [1749820740000, "2538.52000000", "2542.39000000", "2538.50000000", "2541.31000000", "335.06050000", 1749820799999, "851378.33074800", 2957, "116.36100000", "295634.33802500", "0"], [1749820800000, "2541.30000000", "2542.89000000", "2540.53000000", "2541.53000000", "177.65230000", 1749820859999, "451570.14596200", 2757, "90.34930000", "229635.10543900", "0"], [1749820860000, "2541.53000000", "2543.96000000", "2541.52000000", "2542.11000000", "181.70090000", 1749820919999, "462077.29799200", 2627, "86.07470000", "218874.42678500", "0"], [1749820920000, "2542.10000000", "2542.90000000", "2539.49000000", "2540.71000000", "362.35060000", 1749820979999, "920791.32838700", 2967, "192.21750000", "488451.88437500", "0"], [1749820980000, "2540.70000000", "2543.30000000", "2540.70000000", "2541.77000000", "294.37900000", 1749821039999, "748499.21752900", 2072, "96.72480000", "245938.50236200", "0"], [1749821040000, "2541.77000000", "2542.20000000", "2539.90000000", "2540.96000000", "241.35960000", 1749821099999, "613356.42288100", 3196, "161.18800000", "409614.14458100", "0"], [1749821100000, "2540.95000000", "2544.78000000", "2540.72000000", "2544.21000000", "345.03620000", 1749821159999, "877317.88055900", 3269, "207.90060000", "528597.07066500", "0"], [1749821160000, "2544.21000000", "2547.99000000", "2544.21000000", "2547.91000000", "483.67000000", 1749821219999, "1231750.27415500", 2578, "346.46670000", "882246.68356800", "0"], [1749821220000, "2547.90000000", "2547.90000000", "2545.00000000", "2545.40000000", "314.10000000", 1749821279999, "799618.15118500", 2570, "199.78560000", "508552.56328900", "0"], [1749821280000, "2545.40000000", "2548.57000000", "2545.11000000", "2545.11000000", "570.04170000", 1749821339999, "1452092.48533400", 3284, "164.38970000", "418725.12354700", "0"], [1749821340000, "2545.11000000", "2547.40000000", "2543.76000000", "2544.72000000", "281.32830000", 1749821399999, "716026.14479700", 2492, "148.50860000", "377957.52833800", "0"], [1749821400000, "2544.72000000", "2547.02000000", "2542.48000000", "2546.00000000", "630.99370000", 1749821459999, "1605558.47077700", 6038, "380.02450000", "967087.46411500", "0"], [1749821460000, "2546.00000000", "2552.39000000", "2545.55000000", "2551.64000000", "688.09270000", 1749821519999, "1754734.10299000", 5986, "483.34370000", "1232447.94944600", "0"], [1749821520000, "2551.64000000", "2552.79000000", "2549.11000000", "2551.44000000", "879.71330000", 1749821579999, "2243852.95173200", 5072, "516.09940000", "1316345.51178800", "0"], [1749821580000, "2551.44000000", "2552.87000000", "2546.58000000", "2546.79000000", "805.92910000", 1749821639999, "2055565.05693300", 4631, "354.46770000", "904378.99615500", "0"], [1749821640000, "2546.78000000", "2549.48000000", "2543.63000000", "2548.74000000", "471.00660000", 1749821699999, "1199418.43914900", 5324, "154.16600000", "392571.22964000", "0"], [1749821700000, "2548.75000000", "2552.29000000", "2548.69000000", "2552.10000000", "484.43790000", 1749821759999, "1235638.52756600", 6021, "283.82340000", "724006.88967600", "0"], [1749821760000, "2552.09000000", "2557.59000000", "2551.13000000", "2555.51000000", "1102.73560000", 1749821819999, "2817965.66820700", 5485, "727.14700000", "1858217.49875300", "0"], [1749821820000, "2555.52000000", "2557.03000000", "2551.50000000", "2553.10000000", "896.69150000", 1749821879999, "2290056.89160200", 6492, "276.09140000", "705074.63547900", "0"], [1749821880000, "2553.10000000", "2555.86000000", "2551.49000000", "2555.86000000", "435.88660000", 1749821939999, "1113189.38360000", 4678, "279.86410000", "714690.61674800", "0"], [1749821940000, "2555.87000000", "2562.00000000", "2555.87000000", "2560.28000000", "1056.06970000", 1749821999999, "2703802.61128600", 5129, "781.97440000", "2001963.26874000", "0"], [1749822000000, "2560.28000000", "2561.99000000", "2557.10000000", "2558.59000000", "534.25370000", 1749822059999, "1367606.02124100", 4384, "240.04850000", "614530.46100600", "0"], [1749822060000, "2558.58000000", "2559.34000000", "2557.10000000", "2558.21000000", "170.05030000", 1749822119999, "435012.15081600", 4063, "92.74430000", "237253.88473000", "0"], [1749822120000, "2558.21000000", "2560.21000000", "2556.39000000", "2559.29000000", "365.23380000", 1749822179999, "934296.53649100", 4170, "165.00650000", "422129.76651000", "0"], [1749822180000, "2559.30000000", "2560.58000000", "2557.51000000", "2559.10000000", "482.68230000", 1749822239999, "1235183.31969900", 5392, "178.80790000", "457528.99442200", "0"], [1749822240000, "2559.10000000", "2560.90000000", "2557.53000000", "2559.31000000", "420.18460000", 1749822299999, "1075191.58514500", 3763, "151.33300000", "387280.88029000", "0"], [1749822300000, "2559.31000000", "2559.41000000", "2550.08000000", "2551.00000000", "571.35800000", 1749822359999, "1459166.31592800", 5492, "165.88610000", "423587.72635800", "0"], [1749822360000, "2550.99000000", "2556.06000000", "2549.99000000", "2555.12000000", "474.35870000", 1749822419999, "1210832.70982100", 5042, "224.45810000", "573097.74231000", "0"], [1749822420000, "2555.12000000", "2555.89000000", "2551.50000000", "2553.01000000", "1024.52460000", 1749822479999, "2616311.33926400", 5560, "345.23340000", "881500.91114400", "0"], [1749822480000, "2553.00000000", "2555.23000000", "2552.58000000", "2553.59000000", "313.42040000", 1749822539999, "800458.18216000", 4979, "204.49210000", "522278.19207800", "0"], [1749822540000, "2553.59000000", "2556.93000000", "2552.40000000", "2555.82000000", "331.70310000", 1749822599999, "847489.22313800", 5542, "220.69680000", "563891.51924300", "0"], [1749822600000, "2555.81000000", "2556.06000000", "2552.34000000", "2554.23000000", "925.44730000", 1749822659999, "2363693.63655500", 5346, "620.25820000", "1584091.41439000", "0"], [1749822660000, "2554.24000000", "2558.70000000", "2554.24000000", "2555.60000000", "656.05720000", 1749822719999, "1677824.22420200", 3480, "252.98720000", "646955.98770900", "0"], [1749822720000, "2555.60000000", "2557.59000000", "2554.87000000", "2554.90000000", "137.44770000", 1749822779999, "351330.68186600", 2961, "43.01040000", "109939.80181500", "0"], [1749822780000, "2554.90000000", "2556.61000000", "2549.85000000", "2550.06000000", "379.03240000", 1749822839999, "967360.01336800", 3266, "102.43250000", "261343.00435700", "0"], [1749822840000, "2550.06000000", "2550.06000000", "2545.23000000", "2546.51000000", "833.34870000", 1749822899999, "2122247.03033200", 5126, "425.62520000", "1083926.92780300", "0"], [1749822900000, "2546.52000000", "2549.99000000", "2546.16000000", "2549.56000000", "350.96130000", 1749822959999, "894422.83282700", 3339, "209.58550000", "534101.88287100", "0"], [1749822960000, "2549.57000000", "2549.57000000", "2546.30000000", "2548.80000000", "338.85870000", 1749823019999, "863263.96720400", 3036, "146.56540000", "373382.94712500", "0"], [1749823020000, "2548.79000000", "2550.18000000", "2545.60000000", "2545.60000000", "389.66590000", 1749823079999, "993250.72240700", 2837, "222.98110000", "568399.03047600", "0"], [1749823080000, "2545.61000000", "2545.79000000", "2542.80000000", "2544.29000000", "489.37630000", 1749823139999, "1245009.00407600", 3490, "155.81110000", "396343.12475700", "0"], [1749823140000, "2544.28000000", "2544.29000000", "2541.84000000", "2543.00000000", "436.90630000", 1749823199999, "1111034.23758800", 2151, "187.52730000", "476868.88686900", "0"], [1749823200000, "2543.00000000", "2554.93000000", "2543.00000000", "2546.90000000", "3234.25100000", 1749823259999, "8249161.39191100", 11054, "1783.58050000", "4547622.57560800", "0"], [1749823260000, "2546.91000000", "2550.58000000", "2545.74000000", "2548.48000000", "651.99440000", 1749823319999, "1660984.32880900", 6717, "382.59990000", "974612.54032100", "0"], [1749823320000, "2548.47000000", "2548.99000000", "2542.80000000", "2546.20000000", "356.72420000", 1749823379999, "907937.60716100", 5672, "156.27840000", "397855.55037400", "0"], [1749823380000, "2546.20000000", "2548.89000000", "2544.71000000", "2544.92000000", "321.14860000", 1749823439999, "818054.61145200", 5207, "79.93620000", "203630.10769400", "0"], [1749823440000, "2544.92000000", "2544.92000000", "2534.67000000", "2536.75000000", "2851.27310000", 1749823499999, "7238082.88923400", 9964, "743.07570000", "1885767.70415700", "0"], [1749823500000, "2536.75000000", "2538.50000000", "2533.66000000", "2535.65000000", "853.60980000", 1749823559999, "2164779.66356400", 6046, "316.36460000", "802325.52818800", "0"], [1749823560000, "2535.65000000", "2537.30000000", "2531.94000000", "2535.89000000", "1176.78350000", 1749823619999, "2982088.14182800", 4820, "472.84360000", "1198291.66125100", "0"], [1749823620000, "2535.81000000", "2535.81000000", "2528.96000000", "2532.99000000", "1488.78850000", 1749823679999, "3768112.25922700", 7243, "773.68920000", "1958167.98518200", "0"], [1749823680000, "2532.99000000", "2534.34000000", "2528.26000000", "2529.41000000", "1065.56200000", 1749823739999, "2696866.26682700", 4954, "266.82180000", "675497.01735900", "0"], [1749823740000, "2529.41000000", "2532.49000000", "2526.00000000", "2532.48000000", "1467.33390000", 1749823799999, "3710034.46644000", 5286, "863.93930000", "2184616.36707100", "0"], [1749823800000, "2532.49000000", "2532.81000000", "2525.00000000", "2525.01000000", "809.37040000", 1749823859999, "2046719.15293100", 6356, "180.89840000", "457415.58382300", "0"], [1749823860000, "2525.01000000", "2526.80000000", "2524.71000000", "2526.11000000", "408.74170000", 1749823919999, "1032393.37777600", 4743, "224.02280000", "565808.57569100", "0"], [1749823920000, "2526.10000000", "2526.59000000", "2525.10000000", "2525.60000000", "376.99660000", 1749823979999, "952329.66515800", 3268, "227.50040000", "574681.63348700", "0"], [1749823980000, "2525.52000000", "2530.65000000", "2524.22000000", "2529.99000000", "749.16820000", 1749824039999, "1893929.04388600", 4408, "528.47060000", "1335813.75836500", "0"], [1749824040000, "2529.99000000", "2532.00000000", "2528.19000000", "2529.45000000", "359.59680000", 1749824099999, "909742.19661800", 4328, "186.99460000", "473065.19115200", "0"], [1749824100000, "2529.44000000", "2530.00000000", "2522.31000000", "2524.31000000", "984.63710000", 1749824159999, "2486320.73947000", 6360, "317.99170000", "802709.99955600", "0"], [1749824160000, "2524.32000000", "2525.03000000", "2517.45000000", "2524.76000000", "1884.16740000", 1749824219999, "4750587.92260000", 8834, "918.08510000", "2314931.37533500", "0"], [1749824220000, "2524.77000000", "2527.99000000", "2522.80000000", "2525.27000000", "1034.98880000", 1749824279999, "2614141.62727000", 6390, "588.74950000", "1487025.77452100", "0"], [1749824280000, "2525.27000000", "2529.87000000", "2524.14000000", "2529.46000000", "548.48390000", 1749824339999, "1386360.80339300", 5768, "185.48060000", "468855.23609400", "0"], [1749824340000, "2529.45000000", "2529.46000000", "2526.10000000", "2527.10000000", "738.26210000", 1749824399999, "1866115.98361900", 6046, "546.36800000", "1381022.90848300", "0"], [1749824400000, "2527.10000000", "2528.00000000", "2520.04000000", "2520.05000000", "977.07170000", 1749824459999, "2466075.28590500", 5759, "209.91120000", "529672.81084700", "0"], [1749824460000, "2520.04000000", "2520.50000000", "2517.03000000", "2518.32000000", "1619.50380000", 1749824519999, "4078690.07745400", 6443, "667.91650000", "1682075.12671700", "0"], [1749824520000, "2518.31000000", "2519.51000000", "2510.43000000", "2513.40000000", "2336.34860000", 1749824579999, "5875277.19793900", 8174, "686.15200000", "1725210.46361000", "0"], [1749824580000, "2513.40000000", "2516.31000000", "2508.24000000", "2509.89000000", "2871.01590000", 1749824639999, "7208913.90823100", 9221, "1074.10240000", "2696915.23289100", "0"], [1749824640000, "2509.89000000", "2511.15000000", "2505.63000000", "2509.50000000", "2753.85530000", 1749824699999, "6909593.06184300", 6786, "1220.29060000", "3062004.03427900", "0"], [1749824700000, "2509.50000000", "2515.56000000", "2507.50000000", "2515.11000000", "945.58180000", 1749824759999, "2373943.99493000", 5108, "452.74100000", "1137033.57486100", "0"], [1749824760000, "2515.11000000", "2516.50000000", "2513.21000000", "2514.49000000", "357.02820000", 1749824819999, "897793.05248800", 3911, "140.56630000", "353524.61340300", "0"], [1749824820000, "2514.49000000", "2515.99000000", "2513.61000000", "2513.61000000", "318.81270000", 1749824879999, "801697.95069400", 3788, "147.01960000", "369665.53717600", "0"], [1749824880000, "2513.61000000", "2513.61000000", "2508.49000000", "2508.70000000", "1089.66610000", 1749824939999, "2735183.74910100", 5199, "613.54320000", "1540012.16494100", "0"], [1749824940000, "2508.69000000", "2510.40000000", "2508.20000000", "2508.95000000", "437.93950000", 1749824999999, "1098905.95449100", 2526, "138.03510000", "346407.73470400", "0"], [1749825000000, "2508.96000000", "2509.20000000", "2502.90000000", "2509.00000000", "1437.12660000", 1749825059999, "3601905.93361200", 6739, "533.67560000", "1337619.82456400", "0"], [1749825060000, "2509.00000000", "2514.89000000", "2508.65000000", "2514.40000000", "798.47210000", 1749825119999, "2006161.51594700", 3685, "680.63020000", "1710073.86765900", "0"], [1749825120000, "2514.41000000", "2517.00000000", "2514.25000000", "2516.79000000", "2348.40450000", 1749825179999, "5906785.35246300", 3643, "1478.32660000", "3718083.59118200", "0"], [1749825180000, "2516.79000000", "2518.30000000", "2514.91000000", "2515.50000000", "4782.41110000", 1749825239999, "12033826.04188000", 4488, "2809.69100000", "7069339.67358100", "0"], [1749825240000, "2515.50000000", "2518.12000000", "2515.50000000", "2516.97000000", "1140.79570000", 1749825299999, "2871017.33076900", 3914, "945.47910000", "2379321.86695200", "0"], [1749825300000, "2516.98000000", "2516.98000000", "2513.00000000", "2515.60000000", "360.03990000", 1749825359999, "905506.02156400", 4518, "187.39740000", "471298.15898800", "0"], [1749825360000, "2515.60000000", "2519.98000000", "2515.59000000", "2519.77000000", "330.29030000", 1749825419999, "831592.29899500", 3657, "174.73550000", "439928.45198400", "0"], [1749825420000, "2519.76000000", "2523.29000000", "2519.69000000", "2521.71000000", "559.53200000", 1749825479999, "1411224.17389300", 2870, "350.20960000", "883229.87931400", "0"], [1749825480000, "2521.71000000", "2523.44000000", "2520.80000000", "2523.08000000", "568.49160000", 1749825539999, "1433587.79558100", 3097, "465.19380000", "1173058.37177400", "0"], [1749825540000, "2523.08000000", "2525.44000000", "2522.51000000", "2524.86000000", "678.11690000", 1749825599999, "1711667.11859000", 3294, "464.31720000", "1171988.73595600", "0"], [1749825600000, "2524.86000000", "2526.70000000", "2524.00000000", "2524.11000000", "459.76040000", 1749825659999, "1161106.61431600", 3030, "178.57080000", "450922.38624500", "0"], [1749825660000, "2524.10000000", "2524.10000000", "2519.42000000", "2521.55000000", "658.89890000", 1749825719999, "1661572.42781300", 3526, "185.05910000", "466520.76932700", "0"], [1749825720000, "2521.55000000", "2533.02000000", "2521.55000000", "2530.82000000", "2007.80610000", 1749825779999, "5079085.18583200", 7433, "1382.28350000", "3496101.61438900", "0"], [1749825780000, "2530.82000000", "2531.91000000", "2526.55000000", "2527.01000000", "1217.87330000", 1749825839999, "3080437.58672400", 3847, "446.60040000", "1129695.33037300", "0"], [1749825840000, "2527.01000000", "2529.32000000", "2526.21000000", "2529.32000000", "207.46390000", 1749825899999, "524478.22187900", 2751, "118.19160000", "298797.82673900", "0"], [1749825900000, "2529.33000000", "2530.44000000", "2526.51000000", "2527.36000000", "485.31510000", 1749825959999, "1226945.86866500", 3566, "280.15920000", "708321.08927900", "0"], [1749825960000, "2527.36000000", "2529.42000000", "2525.10000000", "2525.40000000", "588.90170000", 1749826019999, "1488366.42877700", 4633, "201.94700000", "510576.21897500", "0"], [1749826020000, "2525.40000000", "2526.50000000", "2522.99000000", "2526.49000000", "487.54540000", 1749826079999, "1230600.64091000", 3900, "244.02320000", "615911.92873700", "0"], [1749826080000, "2526.49000000", "2528.90000000", "2525.27000000", "2526.59000000", "437.22680000", 1749826139999, "1105115.44438700", 3968, "239.49450000", "605389.40240100", "0"], [1749826140000, "2526.59000000", "2528.31000000", "2524.00000000", "2525.61000000", "302.18290000", 1749826199999, "763337.76879600", 4495, "155.87450000", "393740.03170000", "0"], [1749826200000, "2525.60000000", "2526.29000000", "2523.64000000", "2524.80000000", "187.96530000", 1749826259999, "474610.68577400", 3421, "112.92590000", "285136.31593500", "0"], [1749826260000, "2524.80000000", "2527.20000000", "2524.54000000", "2526.11000000", "175.80960000", 1749826319999, "444159.09368300", 2809, "100.12820000", "252953.98003100", "0"], [1749826320000, "2526.10000000", "2528.38000000", "2525.81000000", "2527.93000000", "456.76810000", 1749826379999, "1154201.88022300", 2893, "296.31320000", "748729.92599300", "0"], [1749826380000, "2527.93000000", "2530.68000000", "2527.93000000", "2529.89000000", "526.16660000", 1749826439999, "1331034.45414500", 3254, "424.86040000", "1074752.77204600", "0"], [1749826440000, "2529.90000000", "2534.11000000", "2529.00000000", "2534.11000000", "662.84240000", 1749826499999, "1677994.51557000", 3756, "512.57740000", "1297669.37473100", "0"], [1749826500000, "2534.12000000", "2538.30000000", "2534.12000000", "2537.20000000", "753.68520000", 1749826559999, "1911775.11084000", 3975, "400.97920000", "1017020.35491700", "0"], [1749826560000, "2537.20000000", "2538.28000000", "2536.00000000", "2536.00000000", "268.06630000", 1749826619999, "680111.23746900", 3029, "110.11360000", "279345.31561000", "0"], [1749826620000, "2536.00000000", "2537.23000000", "2535.10000000", "2536.00000000", "199.90320000", 1749826679999, "506999.52624500", 3959, "88.61860000", "224756.60378400", "0"], [1749826680000, "2536.00000000", "2538.22000000", "2535.91000000", "2537.64000000", "502.04430000", 1749826739999, "1273914.87552900", 2751, "219.87770000", "557885.74465100", "0"], [1749826740000, "2537.65000000", "2540.16000000", "2537.65000000", "2538.06000000", "475.59060000", 1749826799999, "1207685.00953100", 2740, "246.16900000", "625103.19355600", "0"], [1749826800000, "2538.06000000", "2540.00000000", "2536.20000000", "2539.42000000", "1084.87230000", 1749826859999, "2754283.02142400", 4164, "569.51550000", "1446000.72829600", "0"], [1749826860000, "2539.41000000", "2540.00000000", "2536.14000000", "2538.40000000", "737.78150000", 1749826919999, "1872507.22326700", 4396, "286.59220000", "727402.39736800", "0"], [1749826920000, "2538.41000000", "2539.40000000", "2537.01000000", "2537.99000000", "639.03900000", 1749826979999, "1622333.66018900", 2822, "435.44330000", "1105480.17634600", "0"], [1749826980000, "2538.00000000", "2538.00000000", "2531.91000000", "2531.91000000", "554.55100000", 1749827039999, "1404805.05266700", 3919, "157.95770000", "400092.98126900", "0"], [1749827040000, "2531.90000000", "2532.73000000", "2530.45000000", "2532.40000000", "486.24680000", 1749827099999, "1230932.67773000", 2789, "300.37310000", "760359.00207800", "0"], [1749827100000, "2532.39000000", "2535.44000000", "2530.41000000", "2535.00000000", "734.41180000", 1749827159999, "1859198.63286700", 2407, "251.35770000", "636568.43277200", "0"], [1749827160000, "2534.99000000", "2535.89000000", "2533.09000000", "2533.53000000", "526.67110000", 1749827219999, "1334615.24813200", 2981, "111.11320000", "281661.72110400", "0"], [1749827220000, "2533.54000000", "2542.62000000", "2533.49000000", "2541.50000000", "417.41090000", 1749827279999, "1060120.30264900", 4763, "337.77140000", "857841.32704100", "0"], [1749827280000, "2541.51000000", "2547.50000000", "2541.10000000", "2546.81000000", "1112.46060000", 1749827339999, "2830662.37831400", 6031, "813.97350000", "2071027.95659900", "0"], [1749827340000, "2546.81000000", "2555.00000000", "2546.00000000", "2552.36000000", "2704.62290000", 1749827399999, "6900475.18369500", 8089, "1760.16040000", "4489968.70320100", "0"], [1749827400000, "2552.37000000", "2552.75000000", "2547.62000000", "2547.63000000", "1150.17110000", 1749827459999, "2933698.18696100", 3869, "504.68500000", "1287381.43372600", "0"], [1749827460000, "2547.63000000", "2549.50000000", "2546.01000000", "2546.21000000", "356.37410000", 1749827519999, "907857.60267700", 3307, "98.69940000", "251459.06757800", "0"], [1749827520000, "2546.22000000", "2547.69000000", "2542.32000000", "2547.19000000", "1569.78220000", 1749827579999, "3994821.06638000", 4672, "916.31620000", "2331853.85918800", "0"], [1749827580000, "2547.19000000", "2550.19000000", "2545.76000000", "2550.19000000", "787.20610000", 1749827639999, "2005459.10390100", 3916, "271.28070000", "691197.10614200", "0"], [1749827640000, "2550.20000000", "2551.38000000", "2547.46000000", "2548.91000000", "467.03960000", 1749827699999, "1190547.47356800", 2961, "177.26620000", "451897.35994000", "0"], [1749827700000, "2548.91000000", "2549.20000000", "2545.00000000", "2545.00000000", "507.36600000", 1749827759999, "1292086.64188200", 3729, "297.23820000", "756916.25327700", "0"], [1749827760000, "2545.00000000", "2546.40000000", "2542.68000000", "2546.40000000", "902.55770000", 1749827819999, "2296277.55931600", 4192, "436.00160000", "1109267.01888500", "0"], [1749827820000, "2546.39000000", "2547.36000000", "2544.61000000", "2544.61000000", "282.60510000", 1749827879999, "719498.95672800", 3558, "121.52390000", "309434.55407500", "0"], [1749827880000, "2544.61000000", "2547.00000000", "2543.66000000", "2545.55000000", "210.10100000", 1749827939999, "534726.11794600", 4192, "129.18880000", "328788.38621000", "0"], [1749827940000, "2545.55000000", "2545.55000000", "2543.30000000", "2545.55000000", "310.35640000", 1749827999999, "789686.54286700", 4855, "233.69600000", "594638.68740600", "0"], [1749828000000, "2545.54000000", "2548.27000000", "2543.01000000", "2548.27000000", "315.95370000", 1749828059999, "804308.14993100", 5077, "177.82010000", "452751.24822500", "0"], [1749828060000, "2548.27000000", "2551.69000000", "2548.27000000", "2548.75000000", "858.76650000", 1749828119999, "2189831.12653600", 4998, "303.53570000", "774015.98790100", "0"], [1749828120000, "2548.75000000", "2552.00000000", "2545.32000000", "2550.70000000", "782.06330000", 1749828179999, "1993782.92619700", 4531, "541.48900000", "1380488.70453200", "0"], [1749828180000, "2550.70000000", "2557.89000000", "2550.70000000", "2554.01000000", "1771.04250000", 1749828239999, "4526188.46166500", 6729, "1152.83830000", "2946080.83064600", "0"], [1749828240000, "2554.01000000", "2555.33000000", "2546.34000000", "2546.70000000", "1386.13890000", 1749828299999, "3535624.94246900", 6186, "280.86940000", "716236.11091200", "0"], [1749828300000, "2546.71000000", "2551.78000000", "2545.72000000", "2551.00000000", "909.17800000", 1749828359999, "2317379.59630500", 5108, "428.00240000", "1090951.45568400", "0"], [1749828360000, "2550.99000000", "2551.80000000", "2549.01000000", "2551.10000000", "218.04940000", 1749828419999, "556083.24702800", 3951, "139.05130000", "354626.10618200", "0"], [1749828420000, "2551.10000000", "2553.07000000", "2549.81000000", "2552.44000000", "477.91340000", 1749828479999, "1219170.69292800", 4027, "266.08190000", "678836.14108200", "0"], [1749828480000, "2552.43000000", "2552.43000000", "2549.38000000", "2549.39000000", "495.97640000", 1749828539999, "1265249.50931900", 3644, "91.30750000", "232938.01179100", "0"], [1749828540000, "2549.39000000", "2551.98000000", "2549.00000000", "2551.81000000", "398.28510000", 1749828599999, "1015729.52322000", 3912, "176.90440000", "451133.22405400", "0"], [1749828600000, "2551.81000000", "2551.99000000", "2548.82000000", "2549.50000000", "428.70540000", 1749828659999, "1093244.79708800", 4542, "208.37460000", "531321.81288800", "0"], [1749828660000, "2549.50000000", "2553.50000000", "2549.50000000", "2551.58000000", "374.28270000", 1749828719999, "955193.91429400", 4539, "197.70040000", "504459.44278400", "0"], [1749828720000, "2551.57000000", "2553.43000000", "2550.49000000", "2551.26000000", "359.05900000", 1749828779999, "916341.95776300", 4713, "172.81470000", "441027.98059700", "0"], [1749828780000, "2551.25000000", "2552.23000000", "2549.71000000", "2549.71000000", "595.68010000", 1749828839999, "1519622.57937600", 4268, "237.43510000", "605718.17182100", "0"], [1749828840000, "2549.71000000", "2552.96000000", "2549.49000000", "2551.07000000", "507.60990000", 1749828899999, "1295101.87615500", 4423, "272.25640000", "694576.12062900", "0"], [1749828900000, "2551.07000000", "2551.07000000", "2546.97000000", "2548.98000000", "402.54670000", 1749828959999, "1026147.33291000", 4746, "145.97080000", "372029.08889900", "0"], [1749828960000, "2548.99000000", "2550.00000000", "2545.13000000", "2549.10000000", "973.96080000", 1749829019999, "2480994.03453800", 4292, "412.49060000", "1050554.08909500", "0"], [1749829020000, "2549.10000000", "2553.29000000", "2549.10000000", "2549.91000000", "452.40030000", 1749829079999, "1154318.33400500", 2981, "240.16890000", "612865.75911200", "0"], [1749829080000, "2549.90000000", "2551.90000000", "2548.28000000", "2549.87000000", "430.94290000", 1749829139999, "1098802.94112100", 4140, "124.71500000", "317963.20459900", "0"], [1749829140000, "2549.87000000", "2552.39000000", "2547.73000000", "2549.57000000", "437.99720000", 1749829199999, "1116981.97380700", 3960, "253.82550000", "647306.00417800", "0"], [1749829200000, "2549.57000000", "2553.31000000", "2549.11000000", "2552.58000000", "1147.83050000", 1749829259999, "2929385.39642000", 4014, "872.65700000", "2227221.00569600", "0"], [1749829260000, "2552.58000000", "2552.90000000", "2550.09000000", "2552.27000000", "671.80850000", 1749829319999, "1714320.64356200", 3590, "229.16200000", "584676.14267200", "0"], [1749829320000, "2552.27000000", "2555.94000000", "2552.00000000", "2553.21000000", "989.93560000", 1749829379999, "2528330.78502100", 4092, "600.41520000", "1533341.46441700", "0"], [1749829380000, "2553.20000000", "2554.90000000", "2553.00000000", "2554.69000000", "435.49120000", 1749829439999, "1112227.77837700", 3958, "274.95250000", "702208.96351000", "0"], [1749829440000, "2554.70000000", "2560.00000000", "2554.70000000", "2556.81000000", "1078.82390000", 1749829499999, "2759179.18171300", 6346, "596.17810000", "1525345.46683100", "0"], [1749829500000, "2556.81000000", "2560.15000000", "2556.54000000", "2558.90000000", "637.56430000", 1749829559999, "1631315.69997000", 3531, "463.26320000", "1185340.87485000", "0"], [1749829560000, "2558.90000000", "2558.90000000", "2553.59000000", "2556.79000000", "596.42450000", 1749829619999, "1524161.96620100", 4313, "258.02700000", "659304.44188300", "0"], [1749829620000, "2556.80000000", "2556.90000000", "2553.37000000", "2554.94000000", "913.73180000", 1749829679999, "2334315.67352000", 3999, "349.22200000", "892069.39736300", "0"], [1749829680000, "2554.94000000", "2557.20000000", "2554.94000000", "2555.28000000", "195.56120000", 1749829739999, "499900.94412700", 3018, "103.87600000", "265514.61615600", "0"], [1749829740000, "2555.28000000", "2556.74000000", "2554.16000000", "2554.89000000", "594.45690000", 1749829799999, "1518884.04465600", 3240, "314.03620000", "802398.57054200", "0"], [1749829800000, "2554.89000000", "2558.80000000", "2554.61000000", "2555.99000000", "394.74180000", 1749829859999, "1009417.54772100", 3803, "230.42990000", "589220.48447300", "0"], [1749829860000, "2555.99000000", "2556.50000000", "2553.39000000", "2554.59000000", "309.52490000", 1749829919999, "790839.18357900", 4283, "138.70510000", "354382.39976500", "0"], [1749829920000, "2554.60000000", "2556.59000000", "2554.33000000", "2555.26000000", "353.22920000", 1749829979999, "902641.70620100", 4612, "218.16590000", "557492.68060600", "0"], [1749829980000, "2555.25000000", "2557.19000000", "2554.59000000", "2554.60000000", "223.82530000", 1749830039999, "572116.73301500", 2205, "162.84150000", "416260.13036100", "0"], [1749830040000, "2554.60000000", "2555.59000000", "2552.30000000", "2552.30000000", "690.95390000", 1749830099999, "1764533.55192100", 2866, "350.15130000", "894192.99927600", "0"], [1749830100000, "2552.30000000", "2552.30000000", "2544.34000000", "2545.20000000", "1329.13070000", 1749830159999, "3386239.92719400", 4831, "478.35160000", "1218186.28331400", "0"], [1749830160000, "2545.20000000", "2547.43000000", "2544.16000000", "2546.13000000", "421.15390000", 1749830219999, "1072039.61105800", 2982, "150.81460000", "383892.54757700", "0"], [1749830220000, "2546.14000000", "2548.13000000", "2545.56000000", "2548.13000000", "431.70380000", 1749830279999, "1099520.48081900", 2543, "280.47970000", "714415.12974800", "0"], [1749830280000, "2548.14000000", "2551.50000000", "2548.14000000", "2549.95000000", "571.30880000", 1749830339999, "1457237.38340400", 3074, "263.72390000", "672563.49732600", "0"], [1749830340000, "2549.94000000", "2551.28000000", "2548.90000000", "2551.27000000", "125.53410000", 1749830399999, "320132.65318300", 1928, "61.59660000", "157092.04609600", "0"], [1749830400000, "2551.28000000", "2551.78000000", "2548.99000000", "2549.20000000", "667.49150000", 1749830459999, "1702502.93678100", 3039, "115.34880000", "294197.00336600", "0"], [1749830460000, "2549.20000000", "2549.20000000", "2546.21000000", "2547.80000000", "951.33010000", 1749830519999, "2423583.36636600", 3967, "546.91420000", "1393161.19392400", "0"], [1749830520000, "2547.80000000", "2549.23000000", "2547.10000000", "2548.57000000", "96.88140000", 1749830579999, "246891.10960500", 2836, "48.14760000", "122695.13983800", "0"], [1749830580000, "2548.57000000", "2550.48000000", "2548.00000000", "2550.48000000", "122.52830000", 1749830639999, "312371.83969400", 2039, "77.83130000", "198422.03644800", "0"], [1749830640000, "2550.48000000", "2555.49000000", "2550.31000000", "2553.81000000", "466.96450000", 1749830699999, "1192526.69667100", 3191, "339.80430000", "867721.36732200", "0"], [1749830700000, "2553.80000000", "2557.00000000", "2553.11000000", "2557.00000000", "256.81310000", 1749830759999, "656151.44066800", 2497, "146.49410000", "374321.63550000", "0"], [1749830760000, "2557.00000000", "2557.61000000", "2556.45000000", "2556.91000000", "299.58040000", 1749830819999, "766093.93745000", 2199, "210.99450000", "539585.56555200", "0"], [1749830820000, "2556.91000000", "2557.61000000", "2556.10000000", "2557.38000000", "254.15300000", 1749830879999, "649855.44623400", 2199, "153.02520000", "391291.63527500", "0"], [1749830880000, "2557.38000000", "2558.62000000", "2556.60000000", "2557.30000000", "132.28440000", 1749830939999, "338328.43524600", 2399, "67.90320000", "173673.11413100", "0"], [1749830940000, "2557.31000000", "2559.93000000", "2557.31000000", "2559.39000000", "883.40630000", 1749830999999, "2260388.23842700", 3426, "617.04810000", "1578832.63910000", "0"], [1749831000000, "2559.39000000", "2565.00000000", "2559.39000000", "2563.69000000", "1387.30210000", 1749831059999, "3555745.61315900", 5221, "1029.94980000", "2639361.38614900", "0"], [1749831060000, "2563.70000000", "2568.93000000", "2563.66000000", "2568.53000000", "1138.74810000", 1749831119999, "2923400.03202000", 5163, "689.58990000", "1770224.97818100", "0"], [1749831120000, "2568.54000000", "2572.99000000", "2568.54000000", "2571.51000000", "2709.30160000", 1749831179999, "6965847.42437600", 7272, "2003.85260000", "5152131.60585100", "0"], [1749831180000, "2571.51000000", "2574.00000000", "2570.79000000", "2573.77000000", "437.47850000", 1749831239999, "1125287.51140200", 4863, "188.40230000", "484640.76614300", "0"], [1749831240000, "2573.78000000", "2579.73000000", "2573.68000000", "2577.61000000", "1378.96890000", 1749831299999, "3553275.65173200", 7906, "1031.09400000", "2656968.09893300", "0"], [1749831300000, "2577.60000000", "2579.71000000", "2574.16000000", "2578.45000000", "1375.39530000", 1749831359999, "3544658.01601800", 6039, "433.05950000", "1116235.58939400", "0"], [1749831360000, "2578.45000000", "2585.20000000", "2577.94000000", "2582.40000000", "2258.55670000", 1749831419999, "5830666.79765300", 7166, "1585.08570000", "4091614.05472500", "0"], [1749831420000, "2582.40000000", "2582.89000000", "2575.59000000", "2575.88000000", "770.51780000", 1749831479999, "1987577.56426700", 5243, "203.63840000", "525262.61031600", "0"], [1749831480000, "2575.87000000", "2577.40000000", "2573.40000000", "2576.20000000", "770.07700000", 1749831539999, "1983361.19952700", 4193, "418.92890000", "1079035.86092000", "0"], [1749831540000, "2576.20000000", "2576.53000000", "2573.60000000", "2573.61000000", "341.77770000", 1749831599999, "879999.77407900", 2605, "112.52310000", "289709.13896600", "0"], [1749831600000, "2573.60000000", "2573.61000000", "2567.28000000", "2567.31000000", "1226.45020000", 1749831659999, "3151893.84127600", 5047, "289.32330000", "743302.45632200", "0"], [1749831660000, "2567.30000000", "2572.21000000", "2566.75000000", "2571.70000000", "461.82850000", 1749831719999, "1186800.84719500", 3811, "280.40030000", "720584.95664900", "0"], [1749831720000, "2571.71000000", "2574.70000000", "2571.70000000", "2573.68000000", "231.10400000", 1749831779999, "594757.03110700", 2236, "139.33350000", "358583.30121500", "0"], [1749831780000, "2573.69000000", "2573.69000000", "2570.01000000", "2571.72000000", "218.22880000", 1749831839999, "561318.43329000", 2343, "113.16070000", "291052.43656200", "0"], [1749831840000, "2571.72000000", "2574.58000000", "2571.31000000", "2572.01000000", "388.31230000", 1749831899999, "999352.58498800", 2933, "230.79440000", "593931.21924800", "0"], [1749831900000, "2572.00000000", "2573.09000000", "2568.35000000", "2569.80000000", "923.55790000", 1749831959999, "2373811.01940000", 4514, "417.84430000", "1073917.14002200", "0"], [1749831960000, "2569.80000000", "2570.68000000", "2569.21000000", "2569.33000000", "180.66490000", 1749832019999, "464302.81979600", 1993, "69.20990000", "177877.71316500", "0"], [1749832020000, "2569.33000000", "2570.47000000", "2566.85000000", "2567.16000000", "350.12020000", 1749832079999, "899183.90277200", 3518, "55.42890000", "142359.75962200", "0"], [1749832080000, "2567.16000000", "2568.46000000", "2565.31000000", "2567.31000000", "620.03020000", 1749832139999, "1591584.33409200", 3899, "302.84020000", "777306.15292600", "0"], [1749832140000, "2567.30000000", "2568.00000000", "2564.74000000", "2567.51000000", "617.02550000", 1749832199999, "1583264.32641500", 2663, "241.11280000", "618598.48483300", "0"], [1749832200000, "2567.50000000", "2567.51000000", "2565.20000000", "2566.29000000", "633.64530000", 1749832259999, "1625964.47798000", 3484, "437.30780000", "1122106.03034900", "0"], [1749832260000, "2566.28000000", "2568.39000000", "2564.61000000", "2564.61000000", "288.05350000", 1749832319999, "739396.36660100", 3421, "145.38630000", "373157.69112900", "0"], [1749832320000, "2564.62000000", "2566.46000000", "2564.41000000", "2565.65000000", "380.11790000", 1749832379999, "975084.06805100", 3528, "280.55040000", "719637.17853900", "0"], [1749832380000, "2565.65000000", "2569.89000000", "2563.72000000", "2569.89000000", "306.21650000", 1749832439999, "785976.31679400", 4187, "215.28330000", "552673.25922900", "0"], [1749832440000, "2569.89000000", "2569.90000000", "2564.50000000", "2564.90000000", "228.30380000", 1749832499999, "586116.60504800", 3040, "91.48800000", "234883.68405100", "0"], [1749832500000, "2564.90000000", "2566.43000000", "2564.60000000", "2565.76000000", "165.70670000", 1749832559999, "425138.43413200", 3245, "80.29680000", "206003.34927300", "0"], [1749832560000, "2565.75000000", "2566.00000000", "2563.71000000", "2565.99000000", "442.03930000", 1749832619999, "1133785.50402900", 3396, "286.17770000", "733969.68225000", "0"], [1749832620000, "2565.98000000", "2566.09000000", "2562.65000000", "2563.41000000", "349.76480000", 1749832679999, "896977.41263100", 3088, "75.97330000", "194803.30813800", "0"], [1749832680000, "2563.41000000", "2563.41000000", "2555.38000000", "2558.03000000", "1375.68830000", 1749832739999, "3520157.40836000", 6010, "429.75470000", "1099248.63490300", "0"], [1749832740000, "2558.02000000", "2558.33000000", "2556.45000000", "2556.45000000", "560.42680000", 1749832799999, "1433323.42517100", 2530, "228.14630000", "583436.87030300", "0"], [1749832800000, "2556.45000000", "2556.60000000", "2553.35000000", "2556.60000000", "968.89850000", 1749832859999, "2475803.97637900", 4678, "559.41510000", "1429457.32343400", "0"], [1749832860000, "2556.60000000", "2556.60000000", "2552.46000000", "2554.61000000", "293.80090000", 1749832919999, "750331.28558000", 4124, "136.18750000", "347832.34292800", "0"], [1749832920000, "2554.61000000", "2555.93000000", "2552.25000000", "2553.05000000", "418.35880000", 1749832979999, "1068357.22173300", 3237, "151.72830000", "387441.75752100", "0"], [1749832980000, "2553.06000000", "2557.41000000", "2553.06000000", "2553.80000000", "422.34630000", 1749833039999, "1079445.16777600", 3416, "267.43940000", "683519.29104900", "0"], [1749833040000, "2553.78000000", "2558.88000000", "2553.38000000", "2558.71000000", "344.13390000", 1749833099999, "879874.93571100", 3080, "180.71590000", "461953.78764600", "0"], [1749833100000, "2558.70000000", "2559.28000000", "2553.85000000", "2554.86000000", "446.58920000", 1749833159999, "1141924.85499500", 3289, "214.64700000", "548796.70900300", "0"], [1749833160000, "2554.86000000", "2554.99000000", "2546.40000000", "2548.03000000", "1485.99910000", 1749833219999, "3789631.45081900", 6286, "367.44340000", "936976.85334800", "0"], [1749833220000, "2548.03000000", "2548.93000000", "2547.00000000", "2547.56000000", "508.07900000", 1749833279999, "1294647.91686900", 3989, "292.03270000", "744093.01662200", "0"], [1749833280000, "2547.55000000", "2549.90000000", "2547.04000000", "2549.69000000", "691.43840000", 1749833339999, "1762334.82244600", 3719, "281.70520000", "717981.30137100", "0"], [1749833340000, "2549.70000000", "2550.57000000", "2544.39000000", "2547.70000000", "1192.10620000", 1749833399999, "3036727.33929900", 4530, "382.53310000", "974419.46114100", "0"], [1749833400000, "2547.71000000", "2550.59000000", "2547.70000000", "2550.59000000", "284.52330000", 1749833459999, "725301.00946000", 1941, "152.71060000", "389284.10406000", "0"], [1749833460000, "2550.59000000", "2553.00000000", "2550.59000000", "2551.15000000", "473.00390000", 1749833519999, "1207135.15688400", 2195, "279.87360000", "714257.01268100", "0"], [1749833520000, "2551.15000000", "2555.02000000", "2551.15000000", "2555.02000000", "266.82410000", 1749833579999, "681308.81050400", 3340, "213.09670000", "544121.16470300", "0"], [1749833580000, "2555.02000000", "2555.30000000", "2553.49000000", "2555.28000000", "279.45400000", 1749833639999, "713826.08563800", 2136, "178.76230000", "456625.28101400", "0"], [1749833640000, "2555.27000000", "2560.90000000", "2555.27000000", "2560.15000000", "545.58900000", 1749833699999, "1395285.04343200", 3951, "384.93870000", "984441.18280900", "0"], [1749833700000, "2560.14000000", "2560.82000000", "2559.62000000", "2559.90000000", "219.43690000", 1749833759999, "561802.33765700", 1555, "114.43720000", "292964.83642100", "0"], [1749833760000, "2559.90000000", "2561.11000000", "2559.25000000", "2560.11000000", "674.91360000", 1749833819999, "1727846.63576000", 2070, "345.61190000", "884673.48963600", "0"], [1749833820000, "2560.10000000", "2562.00000000", "2560.10000000", "2561.43000000", "92.96310000", 1749833879999, "238093.62946400", 1619, "58.74340000", "150454.76881900", "0"], [1749833880000, "2561.44000000", "2563.40000000", "2561.44000000", "2562.03000000", "444.92930000", 1749833939999, "1140049.44534000", 2444, "193.86520000", "496801.74181800", "0"], [1749833940000, "2562.03000000", "2562.93000000", "2561.91000000", "2561.91000000", "185.04200000", 1749833999999, "474132.60025300", 1098, "108.71060000", "278542.69472500", "0"], [1749834000000, "2561.90000000", "2561.90000000", "2559.61000000", "2559.61000000", "375.05230000", 1749834059999, "960319.63457500", 2893, "96.12770000", "246100.84721000", "0"], [1749834060000, "2559.62000000", "2560.06000000", "2556.38000000", "2556.70000000", "422.41510000", 1749834119999, "1080525.60837200", 3189, "155.54830000", "397816.98449300", "0"], [1749834120000, "2556.69000000", "2557.00000000", "2554.99000000", "2556.90000000", "319.82410000", 1749834179999, "817405.12634900", 2338, "131.06940000", "334960.31185200", "0"], [1749834180000, "2556.89000000", "2556.89000000", "2554.75000000", "2555.40000000", "399.96430000", 1749834239999, "1022047.25134200", 3035, "170.01910000", "434437.64590800", "0"], [1749834240000, "2555.39000000", "2555.99000000", "2554.50000000", "2554.75000000", "109.78200000", 1749834299999, "280543.66391600", 1555, "51.84200000", "132480.49005100", "0"], [1749834300000, "2554.75000000", "2555.15000000", "2554.21000000", "2554.59000000", "201.86100000", 1749834359999, "515690.24757100", 1967, "32.42210000", "82832.61225000", "0"], [1749834360000, "2554.59000000", "2554.78000000", "2552.50000000", "2553.11000000", "583.53780000", 1749834419999, "1490005.97360600", 3389, "235.27260000", "600677.91273200", "0"], [1749834420000, "2553.12000000", "2553.12000000", "2549.16000000", "2550.06000000", "411.01000000", 1749834479999, "1048262.17147900", 3665, "164.09820000", "418497.99466300", "0"], [1749834480000, "2550.05000000", "2554.60000000", "2548.20000000", "2553.50000000", "860.59690000", 1749834539999, "2194179.46629900", 4175, "525.19040000", "1339016.68418200", "0"], [1749834540000, "2553.51000000", "2556.97000000", "2553.21000000", "2554.70000000", "166.94600000", 1749834599999, "426608.47611400", 2393, "90.75700000", "231891.50296400", "0"], [1749834600000, "2554.69000000", "2554.91000000", "2550.20000000", "2551.81000000", "273.46540000", 1749834659999, "697742.67128300", 3977, "170.55330000", "435096.07091200", "0"], [1749834660000, "2551.81000000", "2551.81000000", "2549.50000000", "2550.00000000", "314.73650000", 1749834719999, "802693.37639200", 2225, "104.01870000", "265270.22784800", "0"], [1749834720000, "2549.99000000", "2549.99000000", "2547.34000000", "2548.96000000", "372.74050000", 1749834779999, "949702.23501100", 2979, "130.84320000", "333367.15934700", "0"], [1749834780000, "2548.97000000", "2552.90000000", "2548.97000000", "2551.53000000", "209.23080000", 1749834839999, "533688.74639300", 2714, "137.19380000", "349934.37923800", "0"], [1749834840000, "2551.53000000", "2551.53000000", "2547.83000000", "2548.22000000", "319.10200000", 1749834899999, "813492.67606700", 3125, "131.60520000", "335462.03395300", "0"], [1749834900000, "2548.23000000", "2549.19000000", "2544.27000000", "2544.27000000", "344.52300000", 1749834959999, "877472.93486900", 2899, "133.43590000", "339951.09973100", "0"], [1749834960000, "2544.27000000", "2545.87000000", "2537.21000000", "2539.91000000", "2852.08870000", 1749835019999, "7245486.87822800", 8623, "1063.97770000", "2702890.78642900", "0"], [1749835020000, "2539.92000000", "2543.02000000", "2539.05000000", "2542.49000000", "479.98810000", 1749835079999, "1219807.22813700", 4041, "304.68140000", "774345.54250000", "0"], [1749835080000, "2542.49000000", "2544.98000000", "2540.99000000", "2544.97000000", "310.02860000", 1749835139999, "788423.42175300", 3414, "238.41560000", "606312.48490300", "0"], [1749835140000, "2544.98000000", "2547.47000000", "2541.52000000", "2544.34000000", "665.32210000", 1749835199999, "1692887.92997500", 4680, "208.14810000", "529570.29411400", "0"], [1749835200000, "2544.34000000", "2547.50000000", "2542.76000000", "2547.16000000", "313.51720000", 1749835259999, "797893.48138600", 4725, "180.81620000", "460161.66111600", "0"], [1749835260000, "2547.16000000", "2552.67000000", "2547.16000000", "2549.49000000", "836.85520000", 1749835319999, "2134557.44853700", 5413, "607.40990000", "1549399.40069800", "0"], [1749835320000, "2549.49000000", "2551.45000000", "2545.02000000", "2545.14000000", "401.35100000", 1749835379999, "1022946.98969800", 4094, "188.17680000", "479795.78528600", "0"], [1749835380000, "2545.10000000", "2546.56000000", "2543.60000000", "2545.23000000", "200.79590000", 1749835439999, "511091.57110100", 3422, "98.71850000", "251260.37926400", "0"], [1749835440000, "2545.22000000", "2546.29000000", "2544.35000000", "2545.12000000", "223.44300000", 1749835499999, "568741.17982100", 3696, "52.27180000", "133042.20327100", "0"], [1749835500000, "2545.12000000", "2546.89000000", "2543.70000000", "2546.29000000", "191.59910000", 1749835559999, "487660.18588200", 3158, "78.68430000", "200273.84676600", "0"], [1749835560000, "2546.29000000", "2546.30000000", "2539.16000000", "2540.32000000", "301.57170000", 1749835619999, "766628.90554800", 5353, "91.74060000", "233178.75784400", "0"], [1749835620000, "2540.31000000", "2541.53000000", "2539.12000000", "2540.80000000", "166.69640000", 1749835679999, "423467.44395000", 3366, "85.12650000", "216255.03412200", "0"], [1749835680000, "2540.80000000", "2540.80000000", "2538.23000000", "2538.98000000", "349.25550000", 1749835739999, "887023.60541800", 3203, "46.39090000", "117810.45755200", "0"], [1749835740000, "2538.98000000", "2539.55000000", "2535.22000000", "2535.22000000", "769.16990000", 1749835799999, "1951462.15930900", 3668, "253.13760000", "642244.59100800", "0"], [1749835800000, "2535.22000000", "2540.25000000", "2534.70000000", "2539.83000000", "334.79440000", 1749835859999, "849760.33610100", 4026, "156.46140000", "397156.20188400", "0"], [1749835860000, "2539.84000000", "2540.36000000", "2535.99000000", "2539.95000000", "263.30210000", 1749835919999, "668248.15381600", 3759, "124.74250000", "316580.76117900", "0"], [1749835920000, "2539.94000000", "2541.86000000", "2539.58000000", "2541.33000000", "194.42220000", 1749835979999, "493955.70855500", 3673, "142.79700000", "362785.49755200", "0"], [1749835980000, "2541.32000000", "2542.49000000", "2537.60000000", "2539.49000000", "549.81500000", 1749836039999, "1396484.32794300", 4033, "161.73970000", "410683.38543500", "0"], [1749836040000, "2539.49000000", "2541.29000000", "2538.19000000", "2540.29000000", "185.24600000", 1749836099999, "470485.31394700", 3543, "117.30330000", "297884.71740500", "0"], [1749836100000, "2540.30000000", "2542.20000000", "2539.10000000", "2541.28000000", "318.68230000", 1749836159999, "809683.82190100", 3858, "229.27310000", "582483.19326300", "0"], [1749836160000, "2541.27000000", "2542.09000000", "2540.90000000", "2542.09000000", "157.44050000", 1749836219999, "400160.06972900", 2680, "41.15580000", "104595.09212800", "0"], [1749836220000, "2542.10000000", "2542.10000000", "2536.00000000", "2540.04000000", "391.80730000", 1749836279999, "994739.27001200", 4409, "176.50610000", "448104.20894500", "0"], [1749836280000, "2540.05000000", "2544.40000000", "2540.05000000", "2542.48000000", "331.77470000", 1749836339999, "843648.56519600", 4263, "155.82740000", "396234.53359100", "0"], [1749836340000, "2542.48000000", "2545.81000000", "2542.28000000", "2545.04000000", "125.49870000", 1749836399999, "319366.50750600", 1675, "78.27000000", "199162.12053500", "0"], [1749836400000, "2545.04000000", "2545.60000000", "2541.71000000", "2543.54000000", "125.14790000", 1749836459999, "318315.96639500", 3748, "77.47320000", "197051.37843500", "0"], [1749836460000, "2543.53000000", "2544.29000000", "2542.12000000", "2543.59000000", "93.97060000", 1749836519999, "238974.05556100", 2602, "56.60450000", "143946.42961300", "0"], [1749836520000, "2543.59000000", "2545.22000000", "2540.95000000", "2542.90000000", "282.89480000", 1749836579999, "719281.21952400", 3508, "92.10990000", "234222.02218500", "0"], [1749836580000, "2542.91000000", "2544.78000000", "2541.99000000", "2542.13000000", "258.85620000", 1749836639999, "658359.49005100", 3409, "107.97010000", "274593.87835900", "0"], [1749836640000, "2542.13000000", "2542.13000000", "2535.86000000", "2536.47000000", "628.10820000", 1749836699999, "1594355.10449600", 4541, "248.13040000", "629833.56585400", "0"], [1749836700000, "2536.47000000", "2538.52000000", "2529.38000000", "2530.46000000", "1798.86140000", 1749836759999, "4556012.26710000", 6824, "674.32200000", "1708443.47748600", "0"], [1749836760000, "2530.46000000", "2532.60000000", "2524.65000000", "2527.28000000", "1160.83730000", 1749836819999, "2934371.51003700", 6644, "424.45270000", "1073124.49773700", "0"], [1749836820000, "2527.29000000", "2530.49000000", "2527.29000000", "2528.59000000", "225.45510000", 1749836879999, "570212.96041200", 3804, "102.22860000", "258520.96063200", "0"], [1749836880000, "2528.59000000", "2528.80000000", "2522.00000000", "2523.50000000", "827.17540000", 1749836939999, "2088142.28073600", 5651, "296.38280000", "747997.91265700", "0"], [1749836940000, "2523.51000000", "2528.73000000", "2522.64000000", "2528.73000000", "1058.26950000", 1749836999999, "2672197.16958600", 3367, "555.97950000", "1404136.04193300", "0"], [1749837000000, "2528.73000000", "2534.06000000", "2527.60000000", "2534.05000000", "595.93610000", 1749837059999, "1508164.78403800", 4062, "397.32300000", "1005591.91179300", "0"], [1749837060000, "2534.05000000", "2534.80000000", "2533.01000000", "2534.29000000", "327.08580000", 1749837119999, "828873.46489000", 3103, "219.93500000", "557332.45454000", "0"], [1749837120000, "2534.29000000", "2539.69000000", "2534.29000000", "2539.66000000", "465.66490000", 1749837179999, "1181954.83792700", 3890, "263.11150000", "667805.15612200", "0"], [1749837180000, "2539.66000000", "2540.19000000", "2537.11000000", "2538.72000000", "204.89040000", 1749837239999, "520152.62424500", 2941, "64.38960000", "163473.42948100", "0"], [1749837240000, "2538.72000000", "2538.72000000", "2536.00000000", "2537.00000000", "143.28770000", 1749837299999, "363505.10604900", 2458, "76.36290000", "193698.97642800", "0"], [1749837300000, "2536.99000000", "2538.00000000", "2535.00000000", "2535.61000000", "453.21460000", 1749837359999, "1149436.91214300", 2694, "50.62660000", "128415.73634200", "0"], [1749837360000, "2535.60000000", "2541.54000000", "2535.60000000", "2540.97000000", "362.88180000", 1749837419999, "921153.82686700", 2818, "279.53300000", "709459.56452800", "0"], [1749837420000, "2540.97000000", "2541.90000000", "2539.51000000", "2539.79000000", "194.42990000", 1749837479999, "493988.21153500", 2177, "86.76860000", "220490.27063300", "0"], [1749837480000, "2539.80000000", "2544.30000000", "2539.80000000", "2543.77000000", "330.32510000", 1749837539999, "839627.44655100", 2754, "226.15920000", "574753.50854600", "0"], [1749837540000, "2543.77000000", "2545.25000000", "2542.67000000", "2543.19000000", "720.99360000", 1749837599999, "1834281.56016700", 2458, "370.04900000", "941370.96967500", "0"], [1749837600000, "2543.19000000", "2543.19000000", "2541.24000000", "2542.76000000", "286.12590000", 1749837659999, "727427.63088800", 2145, "222.33930000", "565254.37164700", "0"], [1749837660000, "2542.76000000", "2545.89000000", "2542.74000000", "2543.95000000", "325.28880000", 1749837719999, "827561.06388300", 2441, "140.16610000", "356622.87696700", "0"], [1749837720000, "2543.95000000", "2544.40000000", "2538.91000000", "2539.00000000", "311.72290000", 1749837779999, "792273.81238900", 2794, "144.64700000", "367674.57424500", "0"], [1749837780000, "2539.01000000", "2539.53000000", "2531.75000000", "2532.60000000", "803.39830000", 1749837839999, "2036542.37490200", 4051, "143.00560000", "362691.23671600", "0"], [1749837840000, "2532.60000000", "2533.05000000", "2527.65000000", "2532.11000000", "2037.32940000", 1749837899999, "5156123.93911600", 6829, "1208.23810000", "3057935.53949300", "0"], [1749837900000, "2532.12000000", "2537.46000000", "2532.12000000", "2534.02000000", "1290.82650000", 1749837959999, "3272701.05828600", 5152, "807.34950000", "2046826.87656600", "0"], [1749837960000, "2534.01000000", "2534.01000000", "2529.13000000", "2531.06000000", "604.77230000", 1749838019999, "1530668.38262500", 3961, "132.71620000", "335981.26600600", "0"], [1749838020000, "2531.07000000", "2532.49000000", "2529.04000000", "2529.79000000", "274.21250000", 1749838079999, "693846.34903800", 3299, "132.67550000", "335710.13564400", "0"], [1749838080000, "2529.79000000", "2529.84000000", "2525.22000000", "2525.30000000", "720.60880000", 1749838139999, "1821288.25692300", 4847, "208.02320000", "525683.99564700", "0"], [1749838140000, "2525.31000000", "2529.47000000", "2525.01000000", "2528.59000000", "625.01760000", 1749838199999, "1580290.85374700", 3247, "462.77320000", "1170046.52770400", "0"], [1749838200000, "2528.59000000", "2529.00000000", "2527.16000000", "2527.89000000", "146.08150000", 1749838259999, "369329.49876200", 2638, "23.52510000", "59469.69083500", "0"], [1749838260000, "2527.89000000", "2533.49000000", "2527.89000000", "2532.42000000", "584.51240000", 1749838319999, "1479669.17490900", 4043, "420.98720000", "1065599.09180100", "0"], [1749838320000, "2532.41000000", "2533.00000000", "2530.91000000", "2532.19000000", "134.66680000", 1749838379999, "341002.15565200", 2939, "64.71390000", "163861.88650000", "0"], [1749838380000, "2532.19000000", "2533.04000000", "2531.32000000", "2532.64000000", "165.82880000", 1749838439999, "419950.61921400", 2691, "89.10120000", "225648.72408100", "0"], [1749838440000, "2532.65000000", "2534.18000000", "2529.18000000", "2529.50000000", "304.98310000", 1749838499999, "772172.94011300", 3438, "95.62670000", "242150.02420700", "0"], [1749838500000, "2529.49000000", "2530.60000000", "2526.52000000", "2528.81000000", "1490.05700000", 1749838559999, "3767172.40580300", 6115, "792.39460000", "2003151.12932200", "0"], [1749838560000, "2528.80000000", "2528.80000000", "2519.26000000", "2521.66000000", "1302.30540000", 1749838619999, "3283988.57978700", 6303, "367.42460000", "926334.72590800", "0"], [1749838620000, "2521.64000000", "2524.50000000", "2520.10000000", "2520.10000000", "366.54210000", 1749838679999, "924641.74904500", 4481, "187.97840000", "474138.89018600", "0"], [1749838680000, "2520.10000000", "2521.52000000", "2517.80000000", "2521.18000000", "610.99310000", 1749838739999, "1539378.03716000", 4027, "221.34490000", "557705.82552400", "0"], [1749838740000, "2521.18000000", "2523.82000000", "2520.14000000", "2523.40000000", "301.47220000", 1749838799999, "760611.44755700", 2597, "144.32000000", "364127.12392100", "0"], [1749838800000, "2523.40000000", "2525.90000000", "2520.58000000", "2522.03000000", "372.79970000", 1749838859999, "940750.16862800", 3257, "179.61400000", "453201.49140000", "0"], [1749838860000, "2522.02000000", "2523.80000000", "2520.61000000", "2523.79000000", "221.58400000", 1749838919999, "558907.07052000", 3169, "158.11220000", "398820.41518500", "0"], [1749838920000, "2523.78000000", "2524.12000000", "2522.28000000", "2522.29000000", "321.73230000", 1749838979999, "811794.99587100", 3538, "142.07490000", "358453.80467400", "0"], [1749838980000, "2522.29000000", "2532.00000000", "2522.29000000", "2531.54000000", "612.51260000", 1749839039999, "1548979.64121600", 4907, "446.57200000", "1129166.59574200", "0"], [1749839040000, "2531.54000000", "2531.65000000", "2528.43000000", "2528.44000000", "257.80360000", 1749839099999, "652132.49086400", 2902, "110.51470000", "279530.94602600", "0"], [1749839100000, "2528.43000000", "2529.00000000", "2524.49000000", "2528.14000000", "323.24000000", 1749839159999, "816783.50968900", 3417, "165.92650000", "419288.88019100", "0"], [1749839160000, "2528.15000000", "2529.29000000", "2524.44000000", "2524.50000000", "282.38420000", 1749839219999, "713642.53998300", 3944, "112.31220000", "283883.22126600", "0"], [1749839220000, "2524.50000000", "2525.79000000", "2518.60000000", "2519.62000000", "604.92340000", 1749839279999, "1525302.97443800", 5228, "213.84880000", "539301.96026000", "0"], [1749839280000, "2519.59000000", "2523.66000000", "2519.18000000", "2523.30000000", "421.55730000", 1749839339999, "1063002.78198000", 3829, "247.84290000", "624881.06145800", "0"], [1749839340000, "2523.29000000", "2524.19000000", "2520.51000000", "2521.81000000", "326.09840000", 1749839399999, "822749.70841900", 2785, "98.29870000", "247974.94610600", "0"], [1749839400000, "2521.80000000", "2523.00000000", "2519.69000000", "2520.80000000", "832.80070000", 1749839459999, "2099452.42434800", 4966, "203.55970000", "513263.06958200", "0"], [1749839460000, "2520.80000000", "2520.80000000", "2516.17000000", "2516.83000000", "591.67080000", 1749839519999, "1489656.54262200", 4353, "191.48880000", "482087.87220500", "0"], [1749839520000, "2516.83000000", "2517.41000000", "2513.60000000", "2514.97000000", "1194.16740000", 1749839579999, "3003606.45794600", 4448, "649.98770000", "1634765.35278600", "0"], [1749839580000, "2514.97000000", "2516.07000000", "2513.52000000", "2514.09000000", "534.86690000", 1749839639999, "1345108.12097100", 3737, "282.33670000", "710014.60173400", "0"], [1749839640000, "2514.10000000", "2515.49000000", "2512.87000000", "2515.49000000", "492.49380000", 1749839699999, "1238222.83637700", 3425, "358.71560000", "901899.87280900", "0"], [1749839700000, "2515.50000000", "2519.39000000", "2514.99000000", "2516.20000000", "635.13560000", 1749839759999, "1598760.21105800", 5090, "236.60300000", "595654.86434700", "0"], [1749839760000, "2516.19000000", "2516.19000000", "2510.19000000", "2510.20000000", "832.57470000", 1749839819999, "2091282.98982200", 5405, "185.87260000", "466974.87800100", "0"], [1749839820000, "2510.20000000", "2514.00000000", "2510.20000000", "2512.55000000", "508.38010000", 1749839879999, "1277458.50336200", 3791, "152.09780000", "382217.46072200", "0"], [1749839880000, "2512.55000000", "2513.00000000", "2510.00000000", "2510.91000000", "508.65410000", 1749839939999, "1277247.85863800", 4486, "146.28340000", "367309.41820100", "0"], [1749839940000, "2510.91000000", "2512.99000000", "2510.89000000", "2511.69000000", "249.66980000", 1749839999999, "627179.16562000", 3139, "93.90040000", "235872.51812800", "0"], [1749840000000, "2511.69000000", "2514.31000000", "2510.20000000", "2513.00000000", "396.13510000", 1749840059999, "995298.57255500", 3829, "264.37880000", "664239.55607700", "0"], [1749840060000, "2513.06000000", "2516.48000000", "2511.86000000", "2513.35000000", "507.60120000", 1749840119999, "1276431.37611900", 5714, "259.84340000", "653436.81384000", "0"], [1749840120000, "2513.35000000", "2515.40000000", "2511.40000000", "2514.40000000", "424.88390000", 1749840179999, "1068148.69578700", 5109, "246.15340000", "618810.07296200", "0"], [1749840180000, "2514.39000000", "2517.38000000", "2513.00000000", "2516.53000000", "349.74130000", 1749840239999, "879575.79711800", 4050, "203.56350000", "512044.70700900", "0"], [1749840240000, "2516.53000000", "2516.53000000", "2513.69000000", "2516.04000000", "999.32390000", 1749840299999, "2513309.90032500", 5579, "274.68610000", "690786.46657000", "0"], [1749840300000, "2516.04000000", "2526.85000000", "2514.94000000", "2523.75000000", "3051.68730000", 1749840359999, "7697140.82647000", 8748, "1623.90530000", "4095674.25724500", "0"], [1749840360000, "2523.74000000", "2531.55000000", "2523.72000000", "2529.01000000", "1614.17430000", 1749840419999, "4080756.20482100", 6924, "795.86860000", "2011951.72685200", "0"], [1749840420000, "2529.01000000", "2531.62000000", "2526.60000000", "2528.39000000", "579.86630000", 1749840479999, "1466750.76435300", 5116, "282.08410000", "713397.39147300", "0"], [1749840480000, "2528.39000000", "2529.29000000", "2526.30000000", "2526.90000000", "322.36370000", 1749840539999, "814809.70294200", 3631, "154.31720000", "390038.17412300", "0"], [1749840540000, "2526.90000000", "2529.46000000", "2525.59000000", "2526.70000000", "485.26250000", 1749840599999, "1226462.22874400", 4112, "247.11330000", "624481.61384000", "0"], [1749840600000, "2526.71000000", "2527.29000000", "2522.90000000", "2523.71000000", "369.38860000", 1749840659999, "932866.69755700", 4696, "87.38760000", "220695.02356700", "0"], [1749840660000, "2523.75000000", "2528.69000000", "2523.75000000", "2527.49000000", "308.83150000", 1749840719999, "780312.59810600", 4156, "158.11390000", "399469.02085000", "0"], [1749840720000, "2527.49000000", "2529.26000000", "2527.49000000", "2529.00000000", "280.95810000", 1749840779999, "710470.28518700", 3059, "103.91290000", "262763.43826200", "0"], [1749840780000, "2528.99000000", "2533.33000000", "2528.99000000", "2533.25000000", "374.50470000", 1749840839999, "948123.21245800", 3463, "275.16410000", "696632.81848200", "0"], [1749840840000, "2533.24000000", "2533.90000000", "2531.40000000", "2533.72000000", "251.01310000", 1749840899999, "635654.86162600", 3172, "86.08160000", "217978.60522400", "0"], [1749840900000, "2533.71000000", "2538.16000000", "2532.50000000", "2533.39000000", "689.38370000", 1749840959999, "1747818.20243300", 5659, "389.70960000", "987972.27262700", "0"], [1749840960000, "2533.38000000", "2533.38000000", "2524.76000000", "2526.59000000", "1284.50790000", 1749841019999, "3246368.65850500", 4760, "228.34860000", "577066.54697300", "0"], [1749841020000, "2526.59000000", "2526.59000000", "2522.30000000", "2523.32000000", "984.24970000", 1749841079999, "2484032.08861300", 3651, "571.22540000", "1441680.84886500", "0"], [1749841080000, "2523.31000000", "2528.20000000", "2523.30000000", "2527.40000000", "330.55160000", 1749841139999, "834983.33537500", 2880, "197.80150000", "499445.30363900", "0"], [1749841140000, "2527.40000000", "2530.48000000", "2526.70000000", "2529.70000000", "165.72740000", 1749841199999, "419124.67495800", 2123, "122.77770000", "310544.93334400", "0"], [1749841200000, "2529.69000000", "2530.20000000", "2527.38000000", "2527.88000000", "436.80280000", 1749841259999, "1104642.72079300", 3550, "193.28310000", "488805.02852300", "0"], [1749841260000, "2527.89000000", "2528.70000000", "2522.51000000", "2522.51000000", "251.68330000", 1749841319999, "635785.58015900", 2964, "59.28900000", "149785.58194900", "0"], [1749841320000, "2522.50000000", "2523.90000000", "2521.12000000", "2523.70000000", "330.02620000", 1749841379999, "832453.62116800", 3562, "157.56310000", "397427.46185300", "0"], [1749841380000, "2523.71000000", "2529.00000000", "2523.71000000", "2528.11000000", "387.72690000", 1749841439999, "979742.52953100", 4160, "182.58510000", "461338.14359800", "0"], [1749841440000, "2528.12000000", "2529.40000000", "2527.90000000", "2528.90000000", "162.51170000", 1749841499999, "410915.67784200", 2533, "51.85670000", "131119.93219000", "0"], [1749841500000, "2528.89000000", "2529.34000000", "2524.50000000", "2527.59000000", "202.85720000", 1749841559999, "512735.86862100", 3255, "47.65890000", "120400.18181600", "0"], [1749841560000, "2527.59000000", "2529.00000000", "2527.01000000", "2528.61000000", "134.81500000", 1749841619999, "340793.89877200", 2866, "62.52070000", "158034.01964900", "0"], [1749841620000, "2528.61000000", "2531.75000000", "2527.85000000", "2531.34000000", "406.44140000", 1749841679999, "1028233.50710700", 3571, "252.04410000", "637735.91192800", "0"], [1749841680000, "2531.38000000", "2532.30000000", "2531.08000000", "2531.74000000", "188.71090000", 1749841739999, "477737.66150600", 2285, "94.05740000", "238113.03756400", "0"], [1749841740000, "2531.73000000", "2534.30000000", "2531.50000000", "2534.12000000", "435.53880000", 1749841799999, "1103196.62699800", 2954, "141.38190000", "358108.71184100", "0"], [1749841800000, "2534.11000000", "2536.90000000", "2533.70000000", "2535.08000000", "350.70090000", 1749841859999, "889157.46708200", 2656, "205.31870000", "520517.87357700", "0"], [1749841860000, "2535.08000000", "2535.96000000", "2533.62000000", "2534.01000000", "274.58610000", 1749841919999, "695949.89378600", 2320, "167.94520000", "425640.98294200", "0"], [1749841920000, "2534.00000000", "2534.00000000", "2530.70000000", "2533.23000000", "300.87770000", 1749841979999, "761769.54581800", 2953, "118.47290000", "299947.60423600", "0"], [1749841980000, "2533.24000000", "2535.35000000", "2532.00000000", "2532.39000000", "264.04290000", 1749842039999, "668977.25978100", 3067, "134.03700000", "339547.23430700", "0"], [1749842040000, "2532.40000000", "2536.70000000", "2532.40000000", "2534.21000000", "155.11680000", 1749842099999, "393218.09110800", 3164, "83.10350000", "210620.39710600", "0"], [1749842100000, "2534.21000000", "2536.42000000", "2533.99000000", "2535.39000000", "381.05470000", 1749842159999, "966078.06638400", 4182, "204.73920000", "519094.05351000", "0"], [1749842160000, "2535.39000000", "2537.44000000", "2534.20000000", "2537.44000000", "164.13550000", 1749842219999, "416234.99124600", 3207, "118.59570000", "300757.84932000", "0"], [1749842220000, "2537.44000000", "2537.67000000", "2532.10000000", "2534.78000000", "427.30530000", 1749842279999, "1082926.92579400", 3298, "76.73100000", "194476.86363300", "0"], [1749842280000, "2534.78000000", "2537.74000000", "2534.78000000", "2537.13000000", "485.93550000", 1749842339999, "1232488.61680500", 3466, "309.71780000", "785470.55809500", "0"], [1749842340000, "2537.13000000", "2537.13000000", "2533.00000000", "2533.11000000", "252.70150000", 1749842399999, "640378.15526500", 2926, "52.34430000", "132616.61713100", "0"], [1749842400000, "2533.10000000", "2540.57000000", "2533.01000000", "2540.57000000", "678.82700000", 1749842459999, "1722972.41190900", 5344, "514.15480000", "1305068.23698900", "0"], [1749842460000, "2540.57000000", "2541.50000000", "2539.00000000", "2539.01000000", "421.03710000", 1749842519999, "1069598.79075600", 2337, "200.89780000", "510365.44176500", "0"], [1749842520000, "2539.01000000", "2539.01000000", "2530.80000000", "2530.91000000", "582.92570000", 1749842579999, "1477284.85037000", 3308, "153.40930000", "388823.86105700", "0"], [1749842580000, "2530.89000000", "2531.80000000", "2530.30000000", "2530.31000000", "218.99570000", 1749842639999, "554260.99910300", 1767, "61.41590000", "155428.72418900", "0"], [1749842640000, "2530.31000000", "2531.51000000", "2527.50000000", "2527.72000000", "392.27270000", 1749842699999, "992305.26791600", 2082, "96.65000000", "244562.57454800", "0"], [1749842700000, "2527.72000000", "2528.20000000", "2523.04000000", "2523.38000000", "390.35100000", 1749842759999, "985591.91041600", 3516, "58.57830000", "147893.85327700", "0"], [1749842760000, "2523.37000000", "2526.90000000", "2523.03000000", "2526.40000000", "433.10170000", 1749842819999, "1093708.43575200", 2447, "187.69450000", "473971.03585900", "0"], [1749842820000, "2526.40000000", "2526.49000000", "2523.32000000", "2524.40000000", "254.15920000", 1749842879999, "641617.64921300", 2631, "92.41590000", "233274.45034400", "0"], [1749842880000, "2524.40000000", "2530.00000000", "2524.40000000", "2527.71000000", "265.85020000", 1749842939999, "672109.36003800", 2725, "140.91670000", "356177.35673400", "0"], [1749842940000, "2527.71000000", "2528.60000000", "2527.50000000", "2528.60000000", "44.68180000", 1749842999999, "112952.55763100", 1095, "35.05400000", "88613.80307200", "0"], [1749843000000, "2528.60000000", "2531.89000000", "2528.60000000", "2531.70000000", "235.73400000", 1749843059999, "596536.45411100", 2794, "156.59060000", "396211.07470000", "0"], [1749843060000, "2531.65000000", "2531.99000000", "2530.36000000", "2530.99000000", "166.75230000", 1749843119999, "422056.38362700", 2871, "57.53560000", "145609.20983200", "0"], [1749843120000, "2531.00000000", "2531.34000000", "2529.20000000", "2531.00000000", "299.67110000", 1749843179999, "758230.19895300", 3114, "170.14160000", "430459.93205100", "0"], [1749843180000, "2530.99000000", "2530.99000000", "2524.79000000", "2525.16000000", "805.24750000", 1749843239999, "2035305.82059100", 3934, "124.68610000", "315068.88862800", "0"], [1749843240000, "2525.16000000", "2529.29000000", "2524.49000000", "2527.23000000", "245.24630000", 1749843299999, "619605.56871300", 2796, "103.72220000", "262024.29885800", "0"], [1749843300000, "2527.23000000", "2530.29000000", "2526.73000000", "2529.20000000", "88.72570000", 1749843359999, "224349.65732000", 2738, "55.68320000", "140799.76946700", "0"], [1749843360000, "2529.20000000", "2534.64000000", "2529.20000000", "2534.04000000", "373.61950000", 1749843419999, "946065.09850900", 3078, "320.10580000", "810515.49986200", "0"], [1749843420000, "2534.03000000", "2535.56000000", "2532.99000000", "2533.49000000", "172.37140000", 1749843479999, "436855.38179600", 2633, "75.49930000", "191384.48709900", "0"], [1749843480000, "2533.50000000", "2533.91000000", "2531.21000000", "2531.21000000", "80.82900000", 1749843539999, "204730.56195500", 2080, "20.63440000", "52269.03581000", "0"], [1749843540000, "2531.21000000", "2531.21000000", "2527.63000000", "2530.00000000", "355.41280000", 1749843599999, "898671.48803900", 2753, "173.36830000", "438304.10192200", "0"], [1749843600000, "2529.99000000", "2531.89000000", "2528.30000000", "2531.10000000", "276.77920000", 1749843659999, "700142.56742200", 2663, "170.67000000", "431691.70310900", "0"], [1749843660000, "2531.09000000", "2532.49000000", "2530.04000000", "2530.50000000", "169.15540000", 1749843719999, "428233.84299200", 1971, "49.60270000", "125549.51588600", "0"], [1749843720000, "2530.50000000", "2530.99000000", "2528.81000000", "2529.21000000", "43.60910000", 1749843779999, "110318.77623800", 2002, "9.21100000", "23303.10442100", "0"], [1749843780000, "2529.20000000", "2529.20000000", "2527.26000000", "2527.27000000", "126.39830000", 1749843839999, "319564.03772700", 1390, "38.02620000", "96135.85663900", "0"], [1749843840000, "2527.26000000", "2528.47000000", "2527.01000000", "2527.60000000", "154.44580000", 1749843899999, "390411.26069700", 1541, "81.09560000", "204959.81825900", "0"], [1749843900000, "2527.60000000", "2527.60000000", "2525.04000000", "2525.50000000", "194.88210000", 1749843959999, "492333.31821200", 2060, "81.18780000", "205087.17673900", "0"], [1749843960000, "2525.49000000", "2525.90000000", "2523.43000000", "2525.90000000", "295.63950000", 1749844019999, "746269.54991500", 2622, "76.96330000", "194269.09400400", "0"], [1749844020000, "2525.90000000", "2528.99000000", "2524.99000000", "2527.49000000", "387.97960000", 1749844079999, "980515.39729500", 2922, "161.42140000", "407886.64777900", "0"], [1749844080000, "2527.50000000", "2531.41000000", "2526.49000000", "2531.41000000", "662.27960000", 1749844139999, "1674380.85131300", 3658, "519.28410000", "1312854.32685000", "0"], [1749844140000, "2531.26000000", "2532.78000000", "2528.99000000", "2528.99000000", "273.97670000", 1749844199999, "693432.34631000", 3326, "146.01080000", "369570.52884100", "0"], [1749844200000, "2529.00000000", "2530.73000000", "2529.00000000", "2529.03000000", "319.77250000", 1749844259999, "808952.68956000", 3530, "218.07230000", "551652.49090300", "0"], [1749844260000, "2529.02000000", "2531.20000000", "2527.81000000", "2528.49000000", "216.81250000", 1749844319999, "548408.98305800", 3742, "81.68350000", "206589.23886600", "0"], [1749844320000, "2528.50000000", "2530.00000000", "2528.20000000", "2528.46000000", "90.94890000", 1749844379999, "229984.11333500", 2343, "36.48600000", "92268.77619600", "0"], [1749844380000, "2528.47000000", "2529.90000000", "2525.46000000", "2525.89000000", "242.18500000", 1749844439999, "612054.53494300", 2821, "61.64430000", "155864.65430400", "0"], [1749844440000, "2525.89000000", "2528.21000000", "2525.89000000", "2527.70000000", "225.82270000", 1749844499999, "570773.60893200", 3389, "94.27940000", "238280.25413500", "0"], [1749844500000, "2527.70000000", "2528.30000000", "2526.03000000", "2527.38000000", "367.32740000", 1749844559999, "928238.23243200", 3649, "172.63380000", "436217.07312300", "0"], [1749844560000, "2527.37000000", "2529.00000000", "2525.33000000", "2525.33000000", "328.47830000", 1749844619999, "830208.78051100", 3059, "126.26310000", "319085.30147000", "0"], [1749844620000, "2525.32000000", "2528.00000000", "2524.70000000", "2527.11000000", "325.31160000", 1749844679999, "821674.39899900", 3382, "184.54030000", "466104.41112500", "0"], [1749844680000, "2527.11000000", "2529.41000000", "2526.81000000", "2529.41000000", "182.85270000", 1749844739999, "462246.55945600", 2897, "70.09020000", "177170.69149900", "0"], [1749844740000, "2529.41000000", "2529.41000000", "2526.18000000", "2527.72000000", "788.96410000", 1749844799999, "1994061.07010000", 5356, "518.52520000", "1310470.57294400", "0"], [1749844800000, "2527.72000000", "2530.29000000", "2527.70000000", "2527.99000000", "319.91880000", 1749844859999, "808966.23933300", 4252, "134.55680000", "340224.19132100", "0"], [1749844860000, "2528.00000000", "2529.80000000", "2527.49000000", "2528.09000000", "224.13840000", 1749844919999, "566724.88901900", 3996, "90.97710000", "230020.42969400", "0"], [1749844920000, "2528.10000000", "2530.93000000", "2528.10000000", "2529.49000000", "209.74300000", 1749844979999, "530514.46333700", 2619, "131.45980000", "332482.84169300", "0"], [1749844980000, "2529.49000000", "2530.00000000", "2525.90000000", "2529.29000000", "236.29230000", 1749845039999, "597401.58038600", 3829, "102.90740000", "260136.76150500", "0"], [1749845040000, "2529.29000000", "2529.30000000", "2526.03000000", "2526.39000000", "195.05710000", 1749845099999, "493109.09304800", 2512, "58.84270000", "148753.09098400", "0"], [1749845100000, "2526.39000000", "2527.57000000", "2524.19000000", "2527.57000000", "360.99960000", 1749845159999, "911778.58379400", 3733, "127.88370000", "323016.15724800", "0"], [1749845160000, "2527.56000000", "2528.78000000", "2525.54000000", "2526.36000000", "211.08510000", 1749845219999, "533457.12491500", 2972, "50.74420000", "128241.27692800", "0"], [1749845220000, "2526.36000000", "2529.80000000", "2525.87000000", "2527.23000000", "549.63150000", 1749845279999, "1389456.96147000", 3469, "399.31260000", "1009357.75156600", "0"], [1749845280000, "2527.23000000", "2529.79000000", "2525.96000000", "2527.61000000", "196.63200000", 1749845339999, "497151.07076200", 3150, "107.60830000", "272077.38311400", "0"], [1749845340000, "2527.61000000", "2531.54000000", "2526.89000000", "2531.45000000", "207.15660000", 1749845399999, "524028.34659400", 2781, "136.14470000", "344400.93826700", "0"], [1749845400000, "2531.46000000", "2533.30000000", "2530.98000000", "2532.99000000", "243.65600000", 1749845459999, "616987.20257600", 3141, "157.37700000", "398525.77163100", "0"], [1749845460000, "2532.98000000", "2538.04000000", "2531.99000000", "2536.00000000", "839.82510000", 1749845519999, "2129125.57527000", 3684, "575.71920000", "1459715.58509000", "0"], [1749845520000, "2536.00000000", "2536.98000000", "2535.50000000", "2535.50000000", "127.61060000", 1749845579999, "323654.28681900", 1359, "43.34910000", "109944.39462400", "0"], [1749845580000, "2535.50000000", "2538.17000000", "2534.01000000", "2537.11000000", "244.06410000", 1749845639999, "619233.25160500", 2424, "132.00710000", "334907.96128000", "0"], [1749845640000, "2537.11000000", "2540.73000000", "2537.10000000", "2539.32000000", "426.98320000", 1749845699999, "1084392.57723600", 2495, "223.58770000", "567769.37433800", "0"], [1749845700000, "2539.32000000", "2539.48000000", "2534.81000000", "2537.89000000", "188.68850000", 1749845759999, "478605.43899100", 2650, "114.74650000", "290990.15574400", "0"], [1749845760000, "2537.90000000", "2540.53000000", "2536.60000000", "2540.53000000", "105.11360000", 1749845819999, "266803.44166600", 2160, "74.17330000", "188278.81863000", "0"], [1749845820000, "2540.52000000", "2540.89000000", "2538.52000000", "2538.52000000", "261.49500000", 1749845879999, "664210.38590800", 2986, "60.21170000", "152953.26514400", "0"], [1749845880000, "2538.51000000", "2538.65000000", "2534.60000000", "2535.99000000", "179.05450000", 1749845939999, "454119.88668600", 2462, "43.56060000", "110469.75027000", "0"], [1749845940000, "2535.99000000", "2538.20000000", "2535.99000000", "2536.00000000", "304.51260000", 1749845999999, "772516.22866500", 2192, "146.35170000", "371294.77854500", "0"], [1749846000000, "2536.00000000", "2537.30000000", "2535.49000000", "2535.50000000", "152.64460000", 1749846059999, "387144.90182500", 1811, "52.76950000", "133829.21641600", "0"], [1749846060000, "2535.49000000", "2537.49000000", "2533.66000000", "2536.78000000", "190.58950000", 1749846119999, "483312.68647700", 2477, "68.17090000", "172823.86251400", "0"], [1749846120000, "2536.78000000", "2537.40000000", "2535.21000000", "2535.21000000", "174.63740000", 1749846179999, "442947.84154200", 1462, "44.28170000", "112333.82506800", "0"], [1749846180000, "2535.21000000", "2535.21000000", "2530.35000000", "2530.39000000", "319.21160000", 1749846239999, "808350.11215200", 2801, "58.85410000", "149084.18952200", "0"], [1749846240000, "2530.40000000", "2534.89000000", "2530.39000000", "2533.72000000", "303.00560000", 1749846299999, "767611.25012900", 2412, "207.13630000", "524722.27252000", "0"], [1749846300000, "2533.72000000", "2534.11000000", "2531.13000000", "2531.94000000", "722.11980000", 1749846359999, "1829222.28387200", 1961, "61.97250000", "156962.06700700", "0"], [1749846360000, "2531.94000000", "2538.79000000", "2531.94000000", "2538.79000000", "212.34240000", 1749846419999, "538544.51395100", 3065, "176.61640000", "447931.30767800", "0"], [1749846420000, "2538.80000000", "2539.09000000", "2536.99000000", "2537.08000000", "473.75810000", 1749846479999, "1202250.72214500", 2404, "307.11250000", "779338.19503300", "0"], [1749846480000, "2537.07000000", "2538.50000000", "2536.84000000", "2537.57000000", "65.83140000", 1749846539999, "167066.73897800", 1879, "25.06500000", "63607.06710700", "0"], [1749846540000, "2537.57000000", "2538.49000000", "2537.04000000", "2537.30000000", "228.28010000", 1749846599999, "579366.10419300", 1433, "39.68940000", "100713.47128500", "0"], [1749846600000, "2537.29000000", "2537.98000000", "2534.65000000", "2535.30000000", "112.51220000", 1749846659999, "285335.93090900", 1544, "43.82410000", "111133.50384500", "0"], [1749846660000, "2535.29000000", "2538.00000000", "2534.74000000", "2538.00000000", "80.31520000", 1749846719999, "203718.95148900", 1746, "51.54110000", "130735.81389300", "0"], [1749846720000, "2537.99000000", "2539.50000000", "2536.50000000", "2536.51000000", "189.81660000", 1749846779999, "481798.40408400", 2595, "56.01920000", "142199.82961000", "0"], [1749846780000, "2536.51000000", "2538.99000000", "2536.51000000", "2538.99000000", "79.03680000", 1749846839999, "200589.57352500", 2120, "38.92880000", "98798.84676100", "0"], [1749846840000, "2538.99000000", "2538.99000000", "2536.28000000", "2536.52000000", "100.30700000", 1749846899999, "254511.42057500", 1999, "13.62640000", "34574.54108400", "0"], [1749846900000, "2536.53000000", "2539.51000000", "2536.52000000", "2539.51000000", "104.90230000", 1749846959999, "266236.51611500", 1601, "77.86900000", "197637.24209900", "0"], [1749846960000, "2539.51000000", "2541.56000000", "2538.75000000", "2539.62000000", "274.91900000", 1749847019999, "698353.08317600", 2276, "100.49170000", "255267.08737300", "0"], [1749847020000, "2539.62000000", "2541.39000000", "2538.64000000", "2541.07000000", "149.83990000", 1749847079999, "380630.74428700", 1991, "78.87830000", "200351.52390400", "0"], [1749847080000, "2541.07000000", "2541.38000000", "2540.18000000", "2540.18000000", "103.55700000", 1749847139999, "263109.26542900", 1072, "32.60520000", "82842.57435300", "0"], [1749847140000, "2540.18000000", "2541.88000000", "2540.18000000", "2541.79000000", "192.07350000", 1749847199999, "488055.21275300", 1696, "162.58110000", "413099.35578600", "0"], [1749847200000, "2541.79000000", "2543.00000000", "2541.26000000", "2543.00000000", "288.24730000", 1749847259999, "732633.73137600", 1721, "238.33310000", "605771.86985700", "0"], [1749847260000, "2543.00000000", "2546.93000000", "2543.00000000", "2546.49000000", "385.76360000", 1749847319999, "981909.12289200", 4248, "250.34280000", "637119.36065700", "0"], [1749847320000, "2546.49000000", "2546.97000000", "2545.54000000", "2546.56000000", "190.17760000", 1749847379999, "484240.42100400", 1877, "68.14020000", "173493.93703300", "0"], [1749847380000, "2546.55000000", "2550.05000000", "2545.80000000", "2549.43000000", "404.19810000", 1749847439999, "1030249.36618100", 3232, "318.75740000", "812477.62856900", "0"], [1749847440000, "2549.43000000", "2553.00000000", "2549.43000000", "2552.59000000", "705.18160000", 1749847499999, "1799504.30935900", 3650, "365.53100000", "932697.82585400", "0"], [1749847500000, "2552.58000000", "2552.58000000", "2546.11000000", "2546.91000000", "377.19380000", 1749847559999, "961356.11666900", 2925, "165.18510000", "420801.53405400", "0"], [1749847560000, "2546.92000000", "2548.75000000", "2546.92000000", "2548.43000000", "104.98740000", 1749847619999, "267488.26357900", 1503, "73.20750000", "186518.29232800", "0"], [1749847620000, "2548.42000000", "2548.85000000", "2547.50000000", "2548.30000000", "232.04070000", 1749847679999, "591294.66357800", 1525, "144.93270000", "369300.25258400", "0"], [1749847680000, "2548.30000000", "2549.99000000", "2548.13000000", "2549.14000000", "117.94150000", 1749847739999, "300628.16882000", 1331, "35.74470000", "91112.30450600", "0"], [1749847740000, "2549.13000000", "2549.19000000", "2545.55000000", "2545.78000000", "114.54450000", 1749847799999, "291803.24625400", 1764, "34.25380000", "87261.56758700", "0"], [1749847800000, "2545.69000000", "2545.69000000", "2542.90000000", "2543.39000000", "791.90490000", 1749847859999, "2014670.66555200", 2580, "109.81000000", "279359.02420800", "0"], [1749847860000, "2543.38000000", "2543.38000000", "2541.59000000", "2541.66000000", "230.76630000", 1749847919999, "586691.12191900", 2133, "120.71930000", "306906.30467900", "0"], [1749847920000, "2541.66000000", "2541.67000000", "2540.16000000", "2541.19000000", "144.79120000", 1749847979999, "367859.53211400", 1408, "75.77930000", "192509.66219600", "0"], [1749847980000, "2541.18000000", "2543.99000000", "2541.18000000", "2543.99000000", "123.00280000", 1749848039999, "312729.52893700", 1341, "83.07450000", "211226.07193900", "0"], [1749848040000, "2544.00000000", "2545.99000000", "2544.00000000", "2545.99000000", "200.87490000", 1749848099999, "511186.94819700", 2563, "124.67130000", "317248.26389600", "0"], [1749848100000, "2546.00000000", "2548.00000000", "2545.22000000", "2547.49000000", "218.41210000", 1749848159999, "556191.32403100", 2247, "88.55950000", "225525.25014700", "0"], [1749848160000, "2547.50000000", "2549.22000000", "2547.49000000", "2547.49000000", "171.46780000", 1749848219999, "436968.95912800", 1824, "119.56770000", "304724.61958500", "0"], [1749848220000, "2547.49000000", "2548.29000000", "2546.76000000", "2548.29000000", "239.97220000", 1749848279999, "611304.35405500", 1224, "101.21710000", "257852.02924600", "0"], [1749848280000, "2548.29000000", "2548.57000000", "2546.84000000", "2546.91000000", "390.12960000", 1749848339999, "993840.12016200", 1162, "75.92020000", "193413.28976100", "0"], [1749848340000, "2546.91000000", "2547.40000000", "2546.01000000", "2546.83000000", "111.73970000", 1749848399999, "284568.39143700", 837, "48.18670000", "122719.43060500", "0"], [1749848400000, "2546.83000000", "2548.00000000", "2545.40000000", "2546.32000000", "146.26180000", 1749848459999, "372464.57263000", 1346, "58.34060000", "148565.45490200", "0"], [1749848460000, "2546.32000000", "2546.32000000", "2543.30000000", "2543.31000000", "176.30120000", 1749848519999, "448633.04731400", 1435, "134.89810000", "343278.40094100", "0"], [1749848520000, "2543.30000000", "2544.79000000", "2542.71000000", "2544.79000000", "156.37730000", 1749848579999, "397751.56337500", 1603, "47.43140000", "120639.71895300", "0"], [1749848580000, "2544.80000000", "2545.37000000", "2543.50000000", "2543.61000000", "97.75090000", 1749848639999, "248704.95769100", 1463, "48.07910000", "122310.50438600", "0"], [1749848640000, "2543.60000000", "2544.22000000", "2542.68000000", "2544.22000000", "128.75610000", 1749848699999, "327418.09330600", 728, "114.73320000", "291753.36536200", "0"], [1749848700000, "2544.21000000", "2545.00000000", "2543.53000000", "2544.99000000", "84.04080000", 1749848759999, "213799.99824400", 1078, "66.55310000", "169310.53289600", "0"], [1749848760000, "2545.00000000", "2547.50000000", "2544.11000000", "2547.48000000", "485.27560000", 1749848819999, "1235158.87700200", 1653, "389.26250000", "990825.81692200", "0"], [1749848820000, "2547.49000000", "2550.38000000", "2547.16000000", "2548.57000000", "201.11230000", 1749848879999, "512567.71886200", 1630, "127.55600000", "325117.33549000", "0"], [1749848880000, "2548.56000000", "2548.56000000", "2546.20000000", "2546.20000000", "122.67160000", 1749848939999, "312487.76501200", 1241, "34.75790000", "88537.53661600", "0"], [1749848940000, "2546.19000000", "2546.27000000", "2544.23000000", "2544.36000000", "143.74050000", 1749848999999, "365796.47671800", 1210, "17.36660000", "44212.02640700", "0"], [1749849000000, "2544.36000000", "2544.50000000", "2544.00000000", "2544.42000000", "108.77040000", 1749849059999, "276747.80426900", 363, "43.39940000", "110414.56070300", "0"], [1749849060000, "2544.42000000", "2545.26000000", "2543.61000000", "2545.08000000", "76.05360000", 1749849119999, "193485.65688900", 687, "44.98960000", "114448.52306100", "0"], [1749849120000, "2545.08000000", "2547.30000000", "2545.04000000", "2547.30000000", "60.12800000", 1749849179999, "153066.29837400", 779, "34.68280000", "88285.97363100", "0"], [1749849180000, "2547.30000000", "2548.99000000", "2546.00000000", "2546.16000000", "403.95360000", 1749849239999, "1029246.29764500", 1508, "130.40360000", "332254.17990900", "0"], [1749849240000, "2546.16000000", "2546.68000000", "2546.02000000", "2546.21000000", "198.07450000", 1749849299999, "504352.65757400", 849, "129.93930000", "330846.09563600", "0"], [1749849300000, "2546.20000000", "2547.00000000", "2545.13000000", "2545.13000000", "96.01490000", 1749849359999, "244483.75729000", 1316, "26.90850000", "68515.52387200", "0"], [1749849360000, "2545.13000000", "2545.13000000", "2542.58000000", "2542.79000000", "89.33500000", 1749849419999, "227235.62815700", 859, "34.15670000", "86877.56540700", "0"], [1749849420000, "2542.80000000", "2546.50000000", "2542.49000000", "2544.55000000", "170.98890000", 1749849479999, "435157.53701200", 1759, "105.78200000", "269169.06762200", "0"], [1749849480000, "2544.54000000", "2545.39000000", "2544.54000000", "2545.12000000", "71.40430000", 1749849539999, "181705.60457200", 590, "60.14650000", "153053.15646400", "0"], [1749849540000, "2545.12000000", "2547.47000000", "2545.12000000", "2546.84000000", "96.92710000", 1749849599999, "246824.15100100", 661, "66.30100000", "168812.65645700", "0"], [1749849600000, "2546.84000000", "2547.99000000", "2546.56000000", "2546.56000000", "90.89440000", 1749849659999, "231547.71485400", 830, "68.56880000", "174683.95582400", "0"], [1749849660000, "2546.55000000", "2546.55000000", "2545.54000000", "2545.54000000", "15.36670000", 1749849719999, "39126.46138500", 369, "1.84610000", "4699.57289700", "0"], [1749849720000, "2545.55000000", "2548.50000000", "2545.55000000", "2548.49000000", "153.17910000", 1749849779999, "390201.92117500", 755, "146.33840000", "372780.01060600", "0"], [1749849780000, "2548.50000000", "2550.04000000", "2548.50000000", "2549.70000000", "164.35020000", 1749849839999, "419056.98206100", 629, "131.70310000", "335815.75523800", "0"], [1749849840000, "2549.70000000", "2550.38000000", "2549.45000000", "2549.80000000", "110.73560000", 1749849899999, "282392.83287300", 810, "32.09490000", "81848.46193600", "0"], [1749849900000, "2549.81000000", "2549.81000000", "2549.15000000", "2549.32000000", "97.31040000", 1749849959999, "248075.03755600", 524, "55.18900000", "140686.10873600", "0"], [1749849960000, "2549.31000000", "2549.49000000", "2549.20000000", "2549.36000000", "47.23850000", 1749850019999, "120427.97024000", 284, "8.76260000", "22337.86244100", "0"], [1749850020000, "2549.36000000", "2554.35000000", "2549.36000000", "2554.35000000", "308.88720000", 1749850079999, "788309.26092600", 2552, "251.49520000", "641778.87449500", "0"], [1749850080000, "2554.35000000", "2555.86000000", "2551.20000000", "2551.78000000", "310.32350000", 1749850139999, "792559.43524500", 2447, "163.43080000", "417505.17422900", "0"], [1749850140000, "2551.78000000", "2554.90000000", "2551.22000000", "2554.30000000", "348.71080000", 1749850199999, "890400.81526400", 1078, "299.46570000", "764625.04863800", "0"], [1749850200000, "2554.31000000", "2556.26000000", "2554.31000000", "2556.26000000", "143.22150000", 1749850259999, "365967.17120300", 1160, "118.13080000", "301847.25863900", "0"], [1749850260000, "2556.27000000", "2556.27000000", "2554.70000000", "2555.80000000", "184.88150000", 1749850319999, "472461.00420900", 1082, "62.26240000", "159090.72766200", "0"], [1749850320000, "2555.81000000", "2556.28000000", "2554.90000000", "2556.28000000", "117.61920000", 1749850379999, "300592.31417500", 861, "64.89810000", "165849.60349800", "0"], [1749850380000, "2556.27000000", "2556.27000000", "2551.61000000", "2552.00000000", "225.81090000", 1749850439999, "576548.73704200", 2189, "79.42910000", "202751.07065100", "0"], [1749850440000, "2552.00000000", "2552.96000000", "2548.01000000", "2548.30000000", "461.74790000", 1749850499999, "1177777.48995900", 1561, "88.24620000", "224976.72890700", "0"], [1749850500000, "2548.31000000", "2548.31000000", "2547.48000000", "2547.49000000", "38.17430000", 1749850559999, "97265.52501300", 348, "18.15510000", "46260.56953600", "0"], [1749850560000, "2547.49000000", "2551.28000000", "2547.49000000", "2550.00000000", "119.74280000", 1749850619999, "305349.98397700", 1730, "89.62060000", "228532.56209200", "0"], [1749850620000, "2550.01000000", "2551.13000000", "2549.49000000", "2550.77000000", "66.40330000", 1749850679999, "169321.73258300", 766, "41.92620000", "106904.11389600", "0"], [1749850680000, "2550.77000000", "2551.89000000", "2550.77000000", "2551.88000000", "76.91720000", 1749850739999, "196214.90379800", 401, "72.47670000", "184883.87252200", "0"], [1749850740000, "2551.89000000", "2553.00000000", "2550.99000000", "2553.00000000", "72.79590000", 1749850799999, "185752.59724800", 822, "54.52030000", "139116.41976900", "0"], [1749850800000, "2553.00000000", "2554.93000000", "2552.58000000", "2554.20000000", "274.89750000", 1749850859999, "701900.54808400", 1477, "208.34200000", "531941.29493500", "0"], [1749850860000, "2554.21000000", "2554.37000000", "2551.99000000", "2552.99000000", "107.14570000", 1749850919999, "273617.50294700", 1541, "25.84850000", "65993.43663900", "0"], [1749850920000, "2553.00000000", "2554.37000000", "2552.49000000", "2552.93000000", "207.34350000", 1749850979999, "529489.84611900", 1344, "103.13710000", "263339.57315500", "0"], [1749850980000, "2552.92000000", "2555.42000000", "2552.92000000", "2553.58000000", "170.98130000", 1749851039999, "436708.52245600", 1588, "69.41560000", "177300.80503400", "0"], [1749851040000, "2553.58000000", "2553.58000000", "2552.09000000", "2552.99000000", "29.20980000", 1749851099999, "74565.80050800", 761, "11.79110000", "30097.32521400", "0"], [1749851100000, "2552.99000000", "2554.50000000", "2552.17000000", "2554.50000000", "56.64600000", 1749851159999, "144628.99739900", 834, "36.10240000", "92180.95311300", "0"], [1749851160000, "2554.49000000", "2556.81000000", "2554.49000000", "2556.81000000", "281.57980000", 1749851219999, "719647.68865700", 1539, "237.32840000", "606546.06658100", "0"], [1749851220000, "2556.81000000", "2559.62000000", "2556.81000000", "2559.61000000", "271.12950000", 1749851279999, "693602.24629300", 2349, "153.06520000", "391534.46329700", "0"], [1749851280000, "2559.62000000", "2559.63000000", "2557.63000000", "2558.01000000", "134.84180000", 1749851339999, "344979.08207400", 2109, "87.10750000", "222857.33988000", "0"], [1749851340000, "2558.00000000", "2558.01000000", "2555.61000000", "2556.19000000", "166.17750000", 1749851399999, "424824.49991500", 1143, "83.73280000", "214046.91118600", "0"], [1749851400000, "2556.19000000", "2556.19000000", "2554.59000000", "2554.68000000", "84.03000000", 1749851459999, "214699.56779100", 681, "24.60720000", "62864.07291800", "0"], [1749851460000, "2554.68000000", "2554.68000000", "2551.30000000", "2551.32000000", "141.33410000", 1749851519999, "360749.34071700", 1738, "25.53060000", "65164.73441300", "0"], [1749851520000, "2551.31000000", "2551.98000000", "2551.27000000", "2551.27000000", "114.61860000", 1749851579999, "292470.68996800", 801, "25.64820000", "65443.00207800", "0"], [1749851580000, "2551.27000000", "2552.46000000", "2550.99000000", "2552.32000000", "65.82210000", 1749851639999, "167983.83160200", 821, "32.22590000", "82239.43438600", "0"], [1749851640000, "2552.31000000", "2553.90000000", "2551.87000000", "2553.90000000", "90.47870000", 1749851699999, "230963.74794100", 919, "77.07050000", "196740.51724400", "0"], [1749851700000, "2553.91000000", "2555.49000000", "2553.91000000", "2554.43000000", "191.05540000", 1749851759999, "488078.28716400", 1288, "44.18910000", "112891.81161900", "0"], [1749851760000, "2554.43000000", "2555.49000000", "2554.24000000", "2554.24000000", "64.78950000", 1749851819999, "165545.15031600", 995, "16.70230000", "42677.78684000", "0"], [1749851820000, "2554.24000000", "2554.24000000", "2553.00000000", "2553.13000000", "58.72280000", 1749851879999, "149930.25159700", 556, "45.96390000", "117349.83046700", "0"], [1749851880000, "2553.14000000", "2555.49000000", "2553.13000000", "2554.00000000", "77.23500000", 1749851939999, "197258.19643400", 1141, "55.75770000", "142387.56253500", "0"], [1749851940000, "2554.00000000", "2554.00000000", "2552.30000000", "2553.99000000", "109.33920000", 1749851999999, "279105.93299200", 1636, "58.48630000", "149297.03720600", "0"], [1749852000000, "2554.00000000", "2559.90000000", "2554.00000000", "2557.30000000", "828.22610000", 1749852059999, "2118951.63308200", 4217, "301.30350000", "770570.63171800", "0"], [1749852060000, "2557.29000000", "2559.62000000", "2556.61000000", "2559.49000000", "230.65090000", 1749852119999, "590023.40401300", 1767, "187.53040000", "479699.57585800", "0"], [1749852120000, "2559.50000000", "2565.01000000", "2559.30000000", "2563.10000000", "1142.93260000", 1749852179999, "2929076.33873000", 4388, "884.42090000", "2266426.27993400", "0"], [1749852180000, "2563.11000000", "2563.11000000", "2561.90000000", "2562.12000000", "319.29160000", 1749852239999, "818121.55455600", 2322, "199.87820000", "512136.08175700", "0"], [1749852240000, "2562.11000000", "2564.30000000", "2562.11000000", "2564.29000000", "366.62810000", 1749852299999, "939654.70055800", 1403, "288.92280000", "740514.07496300", "0"], [1749852300000, "2564.29000000", "2564.29000000", "2562.20000000", "2562.20000000", "187.16430000", 1749852359999, "479776.43662400", 1453, "57.52280000", "147452.95876900", "0"], [1749852360000, "2562.21000000", "2562.89000000", "2560.00000000", "2561.42000000", "146.64440000", 1749852419999, "375601.56391500", 1458, "58.43990000", "149709.65092400", "0"], [1749852420000, "2561.42000000", "2570.33000000", "2561.09000000", "2568.93000000", "1635.32660000", 1749852479999, "4196933.30283700", 5168, "1245.24870000", "3195629.51102000", "0"], [1749852480000, "2568.93000000", "2569.85000000", "2565.20000000", "2565.21000000", "285.52540000", 1749852539999, "733228.54528500", 1732, "109.23330000", "280490.94496100", "0"], [1749852540000, "2565.20000000", "2567.02000000", "2564.49000000", "2564.50000000", "280.52080000", 1749852599999, "719911.96359100", 1617, "167.18610000", "429078.68554600", "0"], [1749852600000, "2564.50000000", "2564.50000000", "2561.71000000", "2561.71000000", "151.21050000", 1749852659999, "387609.89229300", 1525, "45.65820000", "117049.34121000", "0"], [1749852660000, "2561.70000000", "2563.46000000", "2561.35000000", "2561.83000000", "209.62170000", 1749852719999, "537156.72221900", 1891, "125.89860000", "322607.07824400", "0"], [1749852720000, "2561.83000000", "2561.84000000", "2559.99000000", "2560.62000000", "179.76000000", 1749852779999, "460310.80006500", 1587, "36.94570000", "94599.91080200", "0"], [1749852780000, "2560.61000000", "2561.93000000", "2560.61000000", "2560.91000000", "118.89900000", 1749852839999, "304520.77249800", 968, "48.53980000", "124317.62373700", "0"], [1749852840000, "2560.91000000", "2561.30000000", "2560.72000000", "2561.20000000", "90.76960000", 1749852899999, "232463.76917700", 991, "66.89390000", "171312.70559700", "0"], [1749852900000, "2561.20000000", "2563.64000000", "2561.19000000", "2563.30000000", "197.95950000", 1749852959999, "507348.75329100", 1945, "90.48840000", "231866.66263400", "0"], [1749852960000, "2563.30000000", "2563.30000000", "2559.46000000", "2560.00000000", "89.79130000", 1749853019999, "229968.17341300", 1663, "25.09780000", "64269.21667400", "0"], [1749853020000, "2560.00000000", "2560.82000000", "2559.04000000", "2560.70000000", "188.55210000", 1749853079999, "482686.84497400", 1975, "111.20410000", "284704.55672700", "0"], [1749853080000, "2560.70000000", "2560.98000000", "2559.42000000", "2559.61000000", "259.19490000", 1749853139999, "663593.21589200", 1612, "32.20260000", "82447.27493800", "0"], [1749853140000, "2559.61000000", "2559.62000000", "2558.57000000", "2558.57000000", "72.99020000", 1749853199999, "186810.38686500", 896, "12.19200000", "31202.92648300", "0"], [1749853200000, "2558.57000000", "2559.30000000", "2557.60000000", "2558.62000000", "80.67870000", 1749853259999, "206414.48083700", 1102, "37.23310000", "95244.59892000", "0"], [1749853260000, "2558.62000000", "2559.99000000", "2558.62000000", "2559.80000000", "127.25140000", 1749853319999, "325645.73569900", 1479, "71.08400000", "181898.36754000", "0"], [1749853320000, "2559.81000000", "2563.01000000", "2559.81000000", "2562.41000000", "220.47940000", 1749853379999, "564828.37301900", 1453, "148.25530000", "379758.35904500", "0"], [1749853380000, "2562.40000000", "2563.02000000", "2561.63000000", "2562.37000000", "96.46880000", 1749853439999, "247191.63745900", 1091, "14.34910000", "36768.51275200", "0"], [1749853440000, "2562.37000000", "2562.95000000", "2559.61000000", "2560.22000000", "79.91400000", 1749853499999, "204691.95193100", 1525, "30.84710000", "79015.64760500", "0"], [1749853500000, "2560.23000000", "2560.48000000", "2558.56000000", "2559.61000000", "222.95540000", 1749853559999, "570595.31725100", 1744, "130.83000000", "334779.75317100", "0"], [1749853560000, "2559.62000000", "2560.63000000", "2559.09000000", "2560.63000000", "129.66960000", 1749853619999, "331926.55735700", 869, "73.07170000", "187013.52997400", "0"], [1749853620000, "2560.62000000", "2561.63000000", "2560.30000000", "2561.40000000", "102.90030000", 1749853679999, "263537.63468200", 844, "31.21770000", "79934.63174700", "0"], [1749853680000, "2561.39000000", "2561.60000000", "2560.99000000", "2561.36000000", "29.85860000", 1749853739999, "76474.21828900", 511, "19.57230000", "50127.23736600", "0"], [1749853740000, "2561.36000000", "2561.80000000", "2561.00000000", "2561.80000000", "141.44930000", 1749853799999, "362303.79689200", 1005, "35.31840000", "90469.20331000", "0"], [1749853800000, "2561.79000000", "2561.80000000", "2560.63000000", "2561.79000000", "131.35790000", 1749853859999, "336444.58479300", 1054, "63.56330000", "162799.54031600", "0"], [1749853860000, "2561.80000000", "2563.50000000", "2561.54000000", "2563.49000000", "78.91210000", 1749853919999, "202228.07840500", 1034, "63.00960000", "161481.78186000", "0"], [1749853920000, "2563.50000000", "2563.80000000", "2563.30000000", "2563.79000000", "57.09270000", 1749853979999, "146357.63122300", 565, "30.90580000", "79229.55019900", "0"], [1749853980000, "2563.79000000", "2564.27000000", "2563.40000000", "2564.26000000", "137.12290000", 1749854039999, "351528.18266900", 530, "80.13000000", "205430.28829000", "0"], [1749854040000, "2564.27000000", "2564.55000000", "2563.50000000", "2563.50000000", "52.15790000", 1749854099999, "133742.73333400", 352, "34.93550000", "89583.63645500", "0"], [1749854100000, "2563.50000000", "2563.50000000", "2560.70000000", "2561.63000000", "319.22320000", 1749854159999, "817784.58929100", 1111, "160.44050000", "410879.87407000", "0"], [1749854160000, "2561.63000000", "2562.60000000", "2560.80000000", "2560.81000000", "107.25820000", 1749854219999, "274805.51562200", 898, "61.43880000", "157435.93584000", "0"], [1749854220000, "2560.80000000", "2560.80000000", "2559.51000000", "2560.60000000", "323.41480000", 1749854279999, "827927.70467000", 1307, "221.30810000", "566536.94364100", "0"], [1749854280000, "2560.59000000", "2562.30000000", "2560.01000000", "2561.90000000", "91.10180000", 1749854339999, "233366.71001700", 1195, "28.60260000", "73265.25700600", "0"], [1749854340000, "2561.90000000", "2561.90000000", "2560.90000000", "2561.67000000", "162.77380000", 1749854399999, "416939.81151700", 1149, "42.48320000", "108819.00937900", "0"], [1749854400000, "2561.67000000", "2561.68000000", "2560.07000000", "2560.54000000", "102.39540000", 1749854459999, "262220.00229100", 1048, "24.22150000", "62024.01000200", "0"], [1749854460000, "2560.54000000", "2560.54000000", "2559.61000000", "2559.61000000", "136.32300000", 1749854519999, "348977.82310700", 829, "18.03320000", "46166.44149700", "0"], [1749854520000, "2559.62000000", "2561.30000000", "2559.62000000", "2560.29000000", "50.86460000", 1749854579999, "130234.63401600", 761, "29.77930000", "76244.34477300", "0"], [1749854580000, "2560.30000000", "2561.36000000", "2560.18000000", "2561.36000000", "139.04200000", 1749854639999, "356017.29079800", 752, "27.12000000", "69442.01369900", "0"], [1749854640000, "2561.36000000", "2561.36000000", "2561.13000000", "2561.36000000", "18.52010000", 1749854699999, "47434.77672100", 205, "7.24750000", "18562.40055600", "0"], [1749854700000, "2561.35000000", "2563.37000000", "2561.35000000", "2563.28000000", "156.39370000", 1749854759999, "400758.16270300", 1002, "83.75040000", "214567.84719700", "0"], [1749854760000, "2563.23000000", "2563.38000000", "2562.01000000", "2562.91000000", "104.32400000", 1749854819999, "267347.36424100", 979, "38.76410000", "99329.50046800", "0"], [1749854820000, "2562.91000000", "2564.35000000", "2562.90000000", "2564.35000000", "99.23690000", 1749854879999, "254417.19680300", 727, "61.40460000", "157418.34052000", "0"], [1749854880000, "2564.36000000", "2572.41000000", "2564.36000000", "2571.09000000", "671.47870000", 1749854939999, "1725331.99309500", 3358, "485.26380000", "1246752.12305000", "0"], [1749854940000, "2571.10000000", "2571.10000000", "2569.67000000", "2569.69000000", "159.00140000", 1749854999999, "408670.40659500", 1424, "72.49930000", "186342.21022300", "0"], [1749855000000, "2569.69000000", "2572.13000000", "2569.69000000", "2572.13000000", "284.59830000", 1749855059999, "731586.76780100", 1588, "158.56230000", "407630.01029600", "0"], [1749855060000, "2572.13000000", "2573.00000000", "2571.11000000", "2571.11000000", "240.58000000", 1749855119999, "618754.69647200", 1841, "59.14150000", "152116.43552800", "0"], [1749855120000, "2571.11000000", "2572.69000000", "2571.11000000", "2572.69000000", "53.88690000", 1749855179999, "138596.62598400", 1204, "39.25350000", "100958.32643000", "0"], [1749855180000, "2572.68000000", "2572.68000000", "2569.31000000", "2569.32000000", "197.53110000", 1749855239999, "507930.53790200", 1260, "31.46130000", "80879.93646400", "0"], [1749855240000, "2569.32000000", "2571.20000000", "2569.32000000", "2571.15000000", "209.12810000", 1749855299999, "537423.33287200", 1173, "156.37480000", "401843.07434500", "0"], [1749855300000, "2571.15000000", "2573.39000000", "2571.15000000", "2572.70000000", "249.41560000", 1749855359999, "641571.69082700", 1175, "184.38380000", "474266.92525800", "0"], [1749855360000, "2572.70000000", "2573.30000000", "2571.99000000", "2573.30000000", "89.81080000", 1749855419999, "231038.70760600", 1342, "42.22340000", "108614.40313600", "0"], [1749855420000, "2573.29000000", "2574.19000000", "2572.03000000", "2573.82000000", "168.83320000", 1749855479999, "434414.53411600", 1828, "102.61510000", "264016.36313300", "0"], [1749855480000, "2573.83000000", "2573.99000000", "2571.00000000", "2571.27000000", "74.65700000", 1749855539999, "192029.72445200", 1213, "22.25120000", "57225.80531100", "0"], [1749855540000, "2571.26000000", "2571.93000000", "2571.19000000", "2571.90000000", "57.77720000", 1749855599999, "148574.35201600", 850, "36.10260000", "92835.86337700", "0"], [1749855600000, "2571.90000000", "2574.40000000", "2571.89000000", "2574.20000000", "186.85220000", 1749855659999, "480728.63101300", 1635, "108.36520000", "278784.28631400", "0"], [1749855660000, "2574.19000000", "2574.61000000", "2571.95000000", "2574.61000000", "378.23840000", 1749855719999, "973259.83143800", 1380, "74.56560000", "191933.90339600", "0"], [1749855720000, "2574.61000000", "2574.99000000", "2573.70000000", "2574.71000000", "218.91670000", 1749855779999, "563608.34411800", 1315, "149.40590000", "384642.44439500", "0"], [1749855780000, "2574.71000000", "2575.17000000", "2573.99000000", "2574.89000000", "412.10100000", 1749855839999, "1061090.99757600", 1160, "353.39360000", "909925.18113300", "0"], [1749855840000, "2574.89000000", "2577.00000000", "2574.70000000", "2576.76000000", "230.59720000", 1749855899999, "594044.65738900", 1747, "142.62930000", "367403.72008300", "0"], [1749855900000, "2576.73000000", "2577.89000000", "2576.08000000", "2577.21000000", "452.93570000", 1749855959999, "1167221.77096700", 1738, "404.60610000", "1042665.79025500", "0"], [1749855960000, "2577.20000000", "2577.21000000", "2576.27000000", "2576.69000000", "199.48210000", 1749856019999, "514041.04425300", 1076, "96.33480000", "248255.30007200", "0"], [1749856020000, "2576.69000000", "2577.71000000", "2576.25000000", "2577.59000000", "96.32440000", 1749856079999, "248242.74411600", 1309, "49.59580000", "127824.24288900", "0"], [1749856080000, "2577.59000000", "2579.50000000", "2577.58000000", "2579.50000000", "578.17280000", 1749856139999, "1491054.00591400", 1525, "427.62330000", "1102799.29818300", "0"], [1749856140000, "2579.50000000", "2579.50000000", "2578.56000000", "2578.56000000", "275.37550000", 1749856199999, "710137.78273600", 947, "161.78760000", "417201.45358000", "0"], [1749856200000, "2578.56000000", "2579.40000000", "2577.70000000", "2579.20000000", "329.99390000", 1749856259999, "851009.98270400", 1207, "108.44940000", "279618.04557500", "0"], [1749856260000, "2579.20000000", "2579.69000000", "2576.70000000", "2576.70000000", "591.07010000", 1749856319999, "1524373.56256700", 1671, "300.42970000", "774850.01303100", "0"], [1749856320000, "2576.70000000", "2576.70000000", "2571.20000000", "2571.31000000", "766.54900000", 1749856379999, "1972149.50900000", 1923, "353.81760000", "909925.48022700", "0"], [1749856380000, "2571.30000000", "2571.30000000", "2569.66000000", "2569.66000000", "434.59060000", 1749856439999, "1117060.63600100", 1607, "46.46990000", "119442.30716100", "0"], [1749856440000, "2569.66000000", "2569.66000000", "2565.99000000", "2569.40000000", "1928.34330000", 1749856499999, "4950911.12437900", 2404, "580.80660000", "1490804.34655100", "0"], [1749856500000, "2569.40000000", "2572.43000000", "2569.03000000", "2570.81000000", "739.00530000", 1749856559999, "1899754.09254300", 1859, "291.20730000", "748740.20214200", "0"], [1749856560000, "2570.81000000", "2571.39000000", "2570.67000000", "2570.67000000", "99.74470000", 1749856619999, "256433.13908400", 785, "37.98590000", "97656.98388500", "0"], [1749856620000, "2570.68000000", "2573.63000000", "2570.68000000", "2573.63000000", "290.71650000", 1749856679999, "747799.06735500", 1014, "251.80290000", "647680.22314400", "0"], [1749856680000, "2573.63000000", "2573.70000000", "2572.68000000", "2572.69000000", "302.55240000", 1749856739999, "778609.67195400", 599, "7.73810000", "19912.71577900", "0"], [1749856740000, "2572.68000000", "2572.68000000", "2571.26000000", "2571.84000000", "107.03800000", 1749856799999, "275325.73183500", 983, "34.57640000", "88934.82898000", "0"], [1749856800000, "2571.85000000", "2574.70000000", "2571.84000000", "2574.70000000", "179.86460000", 1749856859999, "462797.49512800", 1030, "102.85410000", "264640.47203400", "0"], [1749856860000, "2574.70000000", "2575.32000000", "2574.27000000", "2574.79000000", "107.38920000", 1749856919999, "276494.15421500", 727, "64.96030000", "167241.83959400", "0"], [1749856920000, "2574.78000000", "2574.79000000", "2573.67000000", "2574.49000000", "212.41620000", 1749856979999, "546792.06951000", 1076, "104.05310000", "267837.71187200", "0"], [1749856980000, "2574.50000000", "2576.79000000", "2574.43000000", "2576.79000000", "181.00030000", 1749857039999, "466100.36138000", 909, "130.13030000", "335118.17282900", "0"], [1749857040000, "2576.78000000", "2577.18000000", "2576.41000000", "2576.87000000", "80.11040000", 1749857099999, "206430.23644100", 603, "42.07830000", "108429.98214800", "0"], [1749857100000, "2576.88000000", "2577.00000000", "2575.69000000", "2575.69000000", "94.29280000", 1749857159999, "242956.77167900", 699, "16.26780000", "41914.19250800", "0"], [1749857160000, "2575.69000000", "2575.69000000", "2574.55000000", "2575.39000000", "68.20650000", 1749857219999, "175644.16898200", 749, "11.48380000", "29569.93260700", "0"], [1749857220000, "2575.40000000", "2575.50000000", "2574.56000000", "2574.57000000", "100.48710000", 1749857279999, "258755.73263600", 603, "11.02860000", "28401.38877800", "0"], [1749857280000, "2574.56000000", "2575.31000000", "2574.13000000", "2574.25000000", "65.29570000", 1749857339999, "168134.99958600", 659, "8.48490000", "21846.37176400", "0"], [1749857340000, "2574.25000000", "2574.70000000", "2573.68000000", "2574.63000000", "68.64550000", 1749857399999, "176703.51627500", 619, "32.57640000", "83853.31555900", "0"], [1749857400000, "2574.64000000", "2575.00000000", "2574.63000000", "2574.99000000", "49.09680000", 1749857459999, "126415.61726400", 339, "32.27740000", "83107.48635700", "0"], [1749857460000, "2574.99000000", "2575.59000000", "2574.65000000", "2574.65000000", "139.97360000", 1749857519999, "360481.43578000", 807, "32.89820000", "84726.19168300", "0"], [1749857520000, "2574.65000000", "2574.65000000", "2572.64000000", "2573.68000000", "244.84550000", 1749857579999, "630103.78563500", 1112, "77.78540000", "200179.56772200", "0"], [1749857580000, "2573.68000000", "2574.54000000", "2573.68000000", "2574.49000000", "78.40660000", 1749857639999, "201844.65062500", 629, "23.50570000", "60510.92328700", "0"], [1749857640000, "2574.48000000", "2575.00000000", "2574.12000000", "2574.99000000", "147.81040000", 1749857699999, "380531.31127600", 636, "41.45990000", "106739.68743500", "0"], [1749857700000, "2575.00000000", "2576.86000000", "2574.99000000", "2576.61000000", "184.97590000", 1749857759999, "476546.64972300", 1487, "138.25230000", "356179.93213600", "0"], [1749857760000, "2576.61000000", "2578.28000000", "2576.60000000", "2578.28000000", "187.05900000", 1749857819999, "482196.61793700", 1623, "153.88680000", "396688.37073400", "0"], [1749857820000, "2578.27000000", "2578.27000000", "2577.37000000", "2577.38000000", "88.14450000", 1749857879999, "227223.31997500", 898, "20.47510000", "52778.27795900", "0"], [1749857880000, "2577.38000000", "2577.38000000", "2576.70000000", "2576.73000000", "135.50380000", 1749857939999, "349211.49120400", 688, "12.42380000", "32013.72562800", "0"], [1749857940000, "2576.73000000", "2577.38000000", "2576.08000000", "2576.09000000", "181.86900000", 1749857999999, "468656.90343500", 728, "11.75090000", "30282.36371500", "0"], [1749858000000, "2576.09000000", "2577.99000000", "2576.08000000", "2577.98000000", "292.58200000", 1749858059999, "754115.49877500", 871, "98.89850000", "254896.66046900", "0"], [1749858060000, "2577.99000000", "2577.99000000", "2577.28000000", "2577.80000000", "180.17590000", 1749858119999, "464437.71707100", 1051, "68.08930000", "175497.41285900", "0"], [1749858120000, "2577.80000000", "2579.09000000", "2577.70000000", "2578.50000000", "685.35410000", 1749858179999, "1767203.02871400", 1362, "242.87570000", "626155.40886200", "0"], [1749858180000, "2578.50000000", "2579.36000000", "2578.38000000", "2579.35000000", "279.70560000", 1749858239999, "721285.00528200", 506, "265.83810000", "685523.52255900", "0"], [1749858240000, "2579.36000000", "2580.50000000", "2578.87000000", "2580.49000000", "552.14170000", 1749858299999, "1424301.70286800", 1914, "366.42360000", "945257.95313700", "0"], [1749858300000, "2580.50000000", "2583.24000000", "2579.99000000", "2581.73000000", "2051.86060000", 1749858359999, "5295462.21253800", 3282, "1378.55220000", "3557293.96265500", "0"], [1749858360000, "2581.74000000", "2581.74000000", "2578.76000000", "2580.58000000", "515.95940000", 1749858419999, "1331102.61878700", 2109, "393.95440000", "1016264.87767000", "0"], [1749858420000, "2580.58000000", "2581.94000000", "2578.71000000", "2578.88000000", "283.52580000", 1749858479999, "731420.17073400", 1822, "139.45390000", "359797.81793500", "0"], [1749858480000, "2578.87000000", "2581.72000000", "2577.33000000", "2581.09000000", "635.05120000", 1749858539999, "1638021.27180300", 2222, "301.03800000", "776646.70244200", "0"], [1749858540000, "2581.09000000", "2581.10000000", "2578.01000000", "2578.01000000", "249.48320000", 1749858599999, "643481.97822000", 1142, "113.57740000", "292886.45103900", "0"], [1749858600000, "2578.00000000", "2578.00000000", "2574.31000000", "2574.31000000", "243.92290000", 1749858659999, "628461.03352100", 2360, "47.12680000", "121425.72534100", "0"], [1749858660000, "2574.31000000", "2575.41000000", "2574.30000000", "2574.71000000", "315.50070000", 1749858719999, "812320.05863900", 1362, "38.44580000", "98987.47596800", "0"], [1749858720000, "2574.71000000", "2576.71000000", "2574.71000000", "2576.61000000", "546.37350000", 1749858779999, "1407572.29956400", 1728, "204.07660000", "525739.96852200", "0"], [1749858780000, "2576.62000000", "2576.89000000", "2574.69000000", "2575.33000000", "121.97430000", 1749858839999, "314178.93048400", 1104, "34.90680000", "89913.65552300", "0"], [1749858840000, "2575.33000000", "2575.75000000", "2574.87000000", "2575.34000000", "115.92650000", 1749858899999, "298547.08012600", 694, "25.69640000", "66181.46317100", "0"], [1749858900000, "2575.35000000", "2576.30000000", "2575.23000000", "2576.19000000", "104.22520000", 1749858959999, "268467.44146500", 1161, "70.65880000", "181996.45072800", "0"], [1749858960000, "2576.19000000", "2579.71000000", "2576.19000000", "2579.71000000", "109.94970000", 1749859019999, "283407.28671300", 1235, "77.99610000", "201049.44161800", "0"], [1749859020000, "2579.72000000", "2580.00000000", "2576.73000000", "2577.29000000", "234.35310000", 1749859079999, "604299.08128000", 2039, "68.89250000", "177666.22873800", "0"], [1749859080000, "2577.28000000", "2579.55000000", "2577.28000000", "2579.54000000", "57.36210000", 1749859139999, "147910.81047400", 877, "43.81340000", "112971.40085000", "0"], [1749859140000, "2579.54000000", "2579.54000000", "2578.81000000", "2579.19000000", "100.01710000", 1749859199999, "257954.03579600", 1009, "56.72540000", "146296.40818300", "0"], [1749859200000, "2579.19000000", "2579.43000000", "2575.14000000", "2575.21000000", "506.25870000", 1749859259999, "1304476.71815900", 2260, "146.67020000", "377913.13234500", "0"], [1749859260000, "2575.21000000", "2575.33000000", "2571.89000000", "2573.35000000", "489.76450000", 1749859319999, "1260416.59739300", 2834, "260.35050000", "669894.17639600", "0"], [1749859320000, "2573.35000000", "2574.15000000", "2572.68000000", "2573.23000000", "781.12950000", 1749859379999, "2010229.20335900", 2349, "415.25290000", "1068598.21267000", "0"], [1749859380000, "2573.23000000", "2573.80000000", "2572.68000000", "2573.05000000", "1314.93600000", 1749859439999, "3383710.22804000", 1966, "1272.11210000", "3273516.53359300", "0"], [1749859440000, "2573.04000000", "2573.90000000", "2572.21000000", "2572.21000000", "299.09330000", 1749859499999, "769579.71182600", 1180, "64.47080000", "165888.44933600", "0"], [1749859500000, "2572.20000000", "2572.46000000", "2570.35000000", "2571.70000000", "1610.24600000", 1749859559999, "4141084.31366200", 3489, "893.96010000", "2299073.00414400", "0"], [1749859560000, "2571.69000000", "2572.15000000", "2571.00000000", "2571.67000000", "159.23290000", 1749859619999, "409490.27305400", 1672, "74.24670000", "190930.11277300", "0"], [1749859620000, "2571.67000000", "2572.69000000", "2571.02000000", "2572.68000000", "219.87460000", 1749859679999, "565423.02906100", 2031, "89.51400000", "230204.80421300", "0"], [1749859680000, "2572.68000000", "2574.50000000", "2570.67000000", "2573.71000000", "347.65180000", 1749859739999, "894247.64795900", 2950, "209.65840000", "539109.75680600", "0"], [1749859740000, "2573.72000000", "2573.72000000", "2570.00000000", "2570.01000000", "502.21890000", 1749859799999, "1291329.70957400", 3084, "278.69590000", "716465.23409200", "0"], [1749859800000, "2570.00000000", "2571.79000000", "2570.00000000", "2571.78000000", "134.39650000", 1749859859999, "345515.85381200", 1366, "101.28580000", "260388.17157600", "0"], [1749859860000, "2571.78000000", "2571.78000000", "2568.09000000", "2570.20000000", "535.51400000", 1749859919999, "1376034.73870000", 4653, "210.72620000", "541407.81738500", "0"], [1749859920000, "2570.20000000", "2570.21000000", "2568.00000000", "2568.11000000", "205.09180000", 1749859979999, "526831.31458700", 1996, "60.53680000", "155511.21144300", "0"], [1749859980000, "2568.10000000", "2568.30000000", "2566.54000000", "2567.91000000", "726.57950000", 1749860039999, "1865286.01992800", 2700, "222.88560000", "572139.56993300", "0"], [1749860040000, "2567.92000000", "2569.10000000", "2567.76000000", "2568.09000000", "113.44190000", 1749860099999, "291379.24001800", 1007, "32.53120000", "83553.25739100", "0"], [1749860100000, "2568.10000000", "2568.80000000", "2566.78000000", "2567.90000000", "216.53300000", 1749860159999, "556060.36544900", 1737, "40.16160000", "103137.71265800", "0"], [1749860160000, "2567.90000000", "2569.66000000", "2567.24000000", "2569.66000000", "156.46110000", 1749860219999, "401889.62713100", 1191, "135.54760000", "348188.33733400", "0"], [1749860220000, "2569.66000000", "2570.90000000", "2566.91000000", "2566.92000000", "370.68250000", 1749860279999, "952466.17419100", 2323, "100.24560000", "257608.71848700", "0"], [1749860280000, "2566.91000000", "2567.65000000", "2565.20000000", "2567.39000000", "328.42350000", 1749860339999, "842765.35522200", 2698, "180.61580000", "463459.01776200", "0"], [1749860340000, "2567.39000000", "2567.40000000", "2565.32000000", "2565.36000000", "656.71760000", 1749860399999, "1685305.17855200", 2139, "208.23080000", "534298.37778500", "0"], [1749860400000, "2565.36000000", "2566.30000000", "2564.55000000", "2564.56000000", "162.86430000", 1749860459999, "417808.38086300", 1576, "30.15450000", "77361.93284600", "0"], [1749860460000, "2564.55000000", "2565.45000000", "2563.51000000", "2564.39000000", "600.40670000", 1749860519999, "1539607.30557000", 1976, "180.78640000", "463575.49851000", "0"], [1749860520000, "2564.40000000", "2573.50000000", "2564.40000000", "2573.44000000", "2096.55700000", 1749860579999, "5387089.29674800", 3233, "1756.36260000", "4512712.68341700", "0"], [1749860580000, "2573.44000000", "2575.31000000", "2568.62000000", "2568.62000000", "571.39160000", 1749860639999, "1470316.07937100", 3195, "297.18480000", "764973.63059400", "0"], [1749860640000, "2568.62000000", "2572.40000000", "2568.35000000", "2571.61000000", "365.34170000", 1749860699999, "939238.06198800", 2891, "200.89560000", "516403.82493600", "0"], [1749860700000, "2571.61000000", "2572.39000000", "2570.31000000", "2570.59000000", "129.19650000", 1749860759999, "332179.36124800", 1893, "75.62860000", "194446.25820400", "0"], [1749860760000, "2570.60000000", "2570.60000000", "2558.45000000", "2562.02000000", "2448.35950000", 1749860819999, "6272856.27034300", 6013, "888.71840000", "2274880.55980700", "0"], [1749860820000, "2562.02000000", "2565.47000000", "2561.67000000", "2564.86000000", "705.33270000", 1749860879999, "1807924.54130000", 1954, "358.93420000", "920043.58758500", "0"], [1749860880000, "2564.86000000", "2566.62000000", "2563.63000000", "2563.79000000", "466.58840000", 1749860939999, "1196724.60533700", 2280, "95.97060000", "246167.29205300", "0"], [1749860940000, "2563.79000000", "2564.59000000", "2563.34000000", "2564.59000000", "146.29370000", 1749860999999, "375076.85440900", 1255, "55.47330000", "142212.34188400", "0"], [1749861000000, "2564.60000000", "2564.60000000", "2563.63000000", "2563.99000000", "205.17050000", 1749861059999, "526042.10784700", 1336, "34.13540000", "87517.03398500", "0"], [1749861060000, "2563.99000000", "2564.50000000", "2561.67000000", "2562.39000000", "290.51840000", 1749861119999, "744588.68684600", 1499, "119.55760000", "306369.95372400", "0"], [1749861120000, "2562.40000000", "2565.42000000", "2561.75000000", "2565.14000000", "264.52350000", 1749861179999, "678142.11524400", 1387, "211.34010000", "541784.12462400", "0"], [1749861180000, "2565.14000000", "2567.49000000", "2564.80000000", "2564.80000000", "574.56790000", 1749861239999, "1474307.61777600", 2803, "89.42990000", "229461.04786100", "0"], [1749861240000, "2564.80000000", "2565.90000000", "2564.50000000", "2564.50000000", "220.38230000", 1749861299999, "565284.80100600", 2174, "48.12910000", "123449.51965000", "0"], [1749861300000, "2564.51000000", "2566.32000000", "2563.63000000", "2565.64000000", "263.64070000", 1749861359999, "676071.80395900", 1729, "157.50230000", "403859.06954700", "0"], [1749861360000, "2565.65000000", "2566.99000000", "2565.37000000", "2565.38000000", "234.09900000", 1749861419999, "600775.77371000", 1740, "88.43120000", "226941.78747800", "0"], [1749861420000, "2565.37000000", "2565.65000000", "2563.30000000", "2564.70000000", "551.56930000", 1749861479999, "1414309.47518700", 2099, "47.91820000", "122873.58998000", "0"], [1749861480000, "2564.71000000", "2565.75000000", "2564.31000000", "2565.75000000", "244.89520000", 1749861539999, "628190.23147900", 1235, "35.20110000", "90295.62828300", "0"], [1749861540000, "2565.75000000", "2566.29000000", "2565.01000000", "2565.21000000", "72.43650000", 1749861599999, "185836.77195600", 920, "26.52750000", "68054.34964300", "0"], [1749861600000, "2565.21000000", "2565.69000000", "2565.19000000", "2565.19000000", "125.51060000", 1749861659999, "321965.28600200", 747, "73.46520000", "188454.66166900", "0"], [1749861660000, "2565.20000000", "2571.09000000", "2565.20000000", "2568.50000000", "888.85980000", 1749861719999, "2283778.66833700", 3796, "601.31390000", "1544840.12605700", "0"], [1749861720000, "2568.50000000", "2568.50000000", "2565.53000000", "2566.52000000", "901.77300000", 1749861779999, "2314997.99636700", 2263, "337.10620000", "865265.46731500", "0"], [1749861780000, "2566.52000000", "2569.41000000", "2566.51000000", "2568.66000000", "130.69370000", 1749861839999, "335603.91214100", 1184, "102.45260000", "263066.79150500", "0"], [1749861840000, "2568.67000000", "2568.67000000", "2566.80000000", "2567.35000000", "151.23870000", 1749861899999, "388310.34067100", 934, "82.53210000", "211898.73183800", "0"], [1749861900000, "2567.36000000", "2568.48000000", "2567.11000000", "2567.49000000", "190.00950000", 1749861959999, "487903.97746300", 1575, "121.92560000", "313080.59986600", "0"], [1749861960000, "2567.50000000", "2567.66000000", "2566.08000000", "2566.96000000", "196.92460000", 1749862019999, "505526.53672600", 1716, "95.75000000", "245819.27907700", "0"], [1749862020000, "2566.96000000", "2567.66000000", "2565.80000000", "2567.66000000", "185.71950000", 1749862079999, "476637.47411400", 1692, "96.35080000", "247265.96260300", "0"], [1749862080000, "2567.65000000", "2568.00000000", "2565.99000000", "2567.00000000", "226.75950000", 1749862139999, "582101.16145300", 1669, "80.36350000", "206288.22188500", "0"], [1749862140000, "2567.00000000", "2568.41000000", "2566.65000000", "2568.24000000", "231.74230000", 1749862199999, "595095.75856000", 1607, "133.97140000", "344029.68628600", "0"], [1749862200000, "2568.23000000", "2570.09000000", "2567.65000000", "2570.09000000", "156.88780000", 1749862259999, "402940.10039200", 2540, "123.25480000", "316568.63036900", "0"], [1749862260000, "2570.09000000", "2572.30000000", "2569.96000000", "2572.28000000", "200.71590000", 1749862319999, "516100.10112000", 1810, "122.15170000", "314103.82350700", "0"], [1749862320000, "2572.29000000", "2573.01000000", "2571.67000000", "2572.41000000", "125.79510000", 1749862379999, "323597.85343300", 2014, "65.18980000", "167691.59069200", "0"], [1749862380000, "2572.40000000", "2572.87000000", "2566.37000000", "2566.37000000", "251.05320000", 1749862439999, "645085.90659300", 2874, "39.35690000", "101126.99529600", "0"], [1749862440000, "2566.36000000", "2567.20000000", "2563.41000000", "2563.41000000", "592.66140000", 1749862499999, "1520480.31673800", 2827, "151.03690000", "387526.85059100", "0"], [1749862500000, "2563.40000000", "2563.40000000", "2560.67000000", "2560.69000000", "294.72240000", 1749862559999, "755142.71945500", 2458, "47.74100000", "122338.50044700", "0"], [1749862560000, "2560.68000000", "2563.61000000", "2560.00000000", "2563.61000000", "405.06220000", 1749862619999, "1037382.45422700", 2039, "173.62070000", "444716.21386700", "0"], [1749862620000, "2563.60000000", "2563.60000000", "2561.90000000", "2562.30000000", "68.01920000", 1749862679999, "174291.51085500", 1156, "32.06690000", "82157.69304100", "0"], [1749862680000, "2562.30000000", "2562.30000000", "2561.39000000", "2561.58000000", "133.68860000", 1749862739999, "342506.48226500", 667, "16.56250000", "42428.52086000", "0"], [1749862740000, "2561.57000000", "2563.39000000", "2561.08000000", "2562.63000000", "211.28930000", 1749862799999, "541305.27369000", 1478, "92.93640000", "238100.47245100", "0"], [1749862800000, "2562.63000000", "2562.63000000", "2561.01000000", "2562.02000000", "305.02950000", 1749862859999, "781444.11777900", 1511, "258.90640000", "663276.45852400", "0"], [1749862860000, "2562.01000000", "2562.01000000", "2559.50000000", "2561.38000000", "725.98430000", 1749862919999, "1859320.64561900", 1684, "115.88780000", "296715.99480200", "0"], [1749862920000, "2561.25000000", "2561.25000000", "2559.74000000", "2559.76000000", "60.01120000", 1749862979999, "153632.75477700", 798, "29.75940000", "76182.80911000", "0"], [1749862980000, "2559.75000000", "2559.90000000", "2558.20000000", "2558.38000000", "127.96310000", 1749863039999, "327478.17056900", 948, "28.16110000", "72074.19125500", "0"], [1749863040000, "2558.38000000", "2558.38000000", "2553.89000000", "2554.81000000", "647.88970000", 1749863099999, "1656173.04933600", 2302, "127.73720000", "326519.16224200", "0"], [1749863100000, "2554.80000000", "2555.06000000", "2552.91000000", "2553.82000000", "541.62290000", 1749863159999, "1383174.16470300", 2789, "200.30800000", "511511.87066300", "0"], [1749863160000, "2553.81000000", "2554.50000000", "2552.67000000", "2553.31000000", "213.71510000", 1749863219999, "545696.16505200", 1925, "151.68060000", "387285.45809200", "0"], [1749863220000, "2553.30000000", "2554.40000000", "2552.81000000", "2552.85000000", "181.20960000", 1749863279999, "462783.44941900", 1088, "116.35180000", "297148.74660500", "0"], [1749863280000, "2552.85000000", "2555.06000000", "2552.85000000", "2554.59000000", "410.89330000", 1749863339999, "1049499.25035200", 1919, "258.93260000", "661369.89716200", "0"], [1749863340000, "2554.60000000", "2556.60000000", "2554.60000000", "2556.05000000", "157.18120000", 1749863399999, "401785.77922400", 1309, "103.65230000", "264949.59456900", "0"], [1749863400000, "2556.06000000", "2557.00000000", "2555.50000000", "2555.59000000", "78.76790000", 1749863459999, "201353.58085100", 1356, "41.64690000", "106469.55215900", "0"], [1749863460000, "2555.59000000", "2557.88000000", "2552.80000000", "2552.81000000", "775.60130000", 1749863519999, "1982196.18027000", 2992, "474.75710000", "1213407.99957200", "0"], [1749863520000, "2552.81000000", "2552.81000000", "2550.27000000", "2551.99000000", "353.11900000", 1749863579999, "900913.00182200", 1976, "49.20600000", "125531.72323900", "0"], [1749863580000, "2551.99000000", "2552.20000000", "2551.51000000", "2552.00000000", "60.11260000", 1749863639999, "153404.41798800", 912, "29.57640000", "75475.85140400", "0"], [1749863640000, "2551.99000000", "2554.00000000", "2551.99000000", "2553.27000000", "199.29420000", 1749863699999, "508780.54006600", 1391, "126.79470000", "323675.21482600", "0"], [1749863700000, "2553.27000000", "2553.28000000", "2551.90000000", "2553.27000000", "169.71210000", 1749863759999, "433174.99947100", 1646, "44.51480000", "113623.04634200", "0"], [1749863760000, "2553.27000000", "2553.80000000", "2552.59000000", "2552.82000000", "211.60800000", 1749863819999, "540285.49874700", 1294, "121.05990000", "309076.30263600", "0"], [1749863820000, "2552.82000000", "2555.43000000", "2552.49000000", "2554.76000000", "217.49690000", 1749863879999, "555585.90269200", 1591, "86.83710000", "221803.15499100", "0"], [1749863880000, "2554.76000000", "2555.49000000", "2554.75000000", "2555.46000000", "203.67650000", 1749863939999, "520405.66898400", 598, "62.28590000", "159162.65796300", "0"], [1749863940000, "2555.46000000", "2559.97000000", "2554.99000000", "2559.17000000", "706.00490000", 1749863999999, "1805700.00859500", 1936, "549.30410000", "1404845.16702300", "0"], [1749864000000, "2559.17000000", "2559.90000000", "2559.17000000", "2559.61000000", "179.58590000", 1749864059999, "459688.94644400", 1127, "45.74340000", "117081.13145900", "0"], [1749864060000, "2559.61000000", "2560.98000000", "2559.59000000", "2560.36000000", "213.41520000", 1749864119999, "546424.88628900", 1050, "189.03240000", "483989.35908900", "0"], [1749864120000, "2560.36000000", "2560.63000000", "2558.61000000", "2560.51000000", "107.48170000", 1749864179999, "275107.46091400", 1559, "58.58980000", "149964.84797800", "0"], [1749864180000, "2560.51000000", "2560.99000000", "2559.70000000", "2560.36000000", "55.78050000", 1749864239999, "142811.46823600", 927, "35.87030000", "91835.55079500", "0"], [1749864240000, "2560.36000000", "2560.39000000", "2559.00000000", "2560.39000000", "30.52530000", 1749864299999, "78128.96674000", 823, "18.72610000", "47927.01131600", "0"], [1749864300000, "2560.39000000", "2560.39000000", "2558.61000000", "2558.91000000", "124.67370000", 1749864359999, "319075.14943400", 1108, "46.96400000", "120178.23905800", "0"], [1749864360000, "2558.91000000", "2559.89000000", "2558.91000000", "2559.25000000", "241.14080000", 1749864419999, "617198.61250900", 925, "210.64960000", "539153.67049000", "0"], [1749864420000, "2559.24000000", "2559.25000000", "2557.10000000", "2558.27000000", "141.27380000", 1749864479999, "361392.41974000", 970, "33.44490000", "85543.53380500", "0"], [1749864480000, "2558.28000000", "2559.08000000", "2558.10000000", "2558.10000000", "51.54390000", 1749864539999, "131887.62103000", 795, "32.98400000", "84400.02926900", "0"], [1749864540000, "2558.11000000", "2559.49000000", "2558.10000000", "2559.49000000", "54.29790000", 1749864599999, "138924.30968700", 583, "31.29770000", "80077.00730800", "0"], [1749864600000, "2559.49000000", "2559.50000000", "2557.22000000", "2558.09000000", "66.97970000", 1749864659999, "171337.40998900", 1068, "24.20950000", "61920.07977100", "0"], [1749864660000, "2558.10000000", "2560.00000000", "2557.70000000", "2559.99000000", "57.63940000", 1749864719999, "147480.00954000", 1055, "41.12930000", "105243.34976200", "0"], [1749864720000, "2559.99000000", "2561.79000000", "2559.62000000", "2560.81000000", "277.62100000", 1749864779999, "710899.23038000", 1889, "164.01050000", "419971.27353600", "0"], [1749864780000, "2560.81000000", "2562.11000000", "2560.71000000", "2561.63000000", "442.73370000", 1749864839999, "1134129.00095500", 1726, "286.93730000", "735011.37844000", "0"], [1749864840000, "2561.63000000", "2563.76000000", "2561.30000000", "2561.30000000", "403.53020000", 1749864899999, "1034135.65441300", 2152, "329.52970000", "844489.56028500", "0"], [1749864900000, "2561.31000000", "2562.64000000", "2560.41000000", "2561.30000000", "187.30110000", 1749864959999, "479741.98731100", 1494, "135.90690000", "348108.60750200", "0"], [1749864960000, "2561.31000000", "2563.03000000", "2560.62000000", "2562.59000000", "204.85530000", 1749865019999, "524819.87539300", 1886, "143.19770000", "366854.11664200", "0"], [1749865020000, "2562.59000000", "2563.00000000", "2561.00000000", "2561.00000000", "69.69640000", 1749865079999, "178566.73221500", 1031, "39.17960000", "100377.07339500", "0"], [1749865080000, "2561.01000000", "2562.49000000", "2560.63000000", "2560.63000000", "159.12890000", 1749865139999, "407653.74786600", 1337, "110.64800000", "283465.85083200", "0"], [1749865140000, "2560.62000000", "2561.63000000", "2560.01000000", "2561.02000000", "104.33040000", 1749865199999, "267209.83923400", 1010, "21.73700000", "55665.40494500", "0"], [1749865200000, "2561.02000000", "2563.00000000", "2560.62000000", "2562.64000000", "108.97590000", 1749865259999, "279118.99076800", 1345, "85.06430000", "217861.82235400", "0"], [1749865260000, "2562.63000000", "2563.64000000", "2561.11000000", "2561.11000000", "110.32530000", 1749865319999, "282762.85548700", 1767, "71.38580000", "182969.67832500", "0"], [1749865320000, "2561.12000000", "2562.49000000", "2561.11000000", "2562.49000000", "107.98970000", 1749865379999, "276666.49574500", 833, "101.78790000", "260776.86734200", "0"], [1749865380000, "2562.50000000", "2563.03000000", "2562.20000000", "2562.43000000", "74.24190000", 1749865439999, "190255.77013300", 1056, "47.42620000", "121536.47761600", "0"], [1749865440000, "2562.42000000", "2562.81000000", "2561.31000000", "2562.81000000", "51.36540000", 1749865499999, "131606.84004500", 1183, "40.45660000", "103657.96145400", "0"], [1749865500000, "2562.81000000", "2565.05000000", "2562.81000000", "2564.31000000", "182.50690000", 1749865559999, "467990.87348500", 2095, "154.61360000", "396453.15824300", "0"], [1749865560000, "2564.30000000", "2566.00000000", "2564.03000000", "2566.00000000", "307.45670000", 1749865619999, "788618.05181600", 1790, "221.90880000", "569206.90703100", "0"], [1749865620000, "2565.99000000", "2566.50000000", "2563.17000000", "2563.32000000", "437.79740000", 1749865679999, "1122934.85289800", 1584, "68.45420000", "175501.95149900", "0"], [1749865680000, "2563.31000000", "2565.05000000", "2563.06000000", "2563.40000000", "107.86970000", 1749865739999, "276589.49327500", 1665, "63.45770000", "162698.52708500", "0"], [1749865740000, "2563.41000000", "2564.35000000", "2562.71000000", "2562.71000000", "134.03940000", 1749865799999, "343614.60658000", 1593, "68.69520000", "176092.42097900", "0"], [1749865800000, "2562.71000000", "2563.40000000", "2561.60000000", "2562.20000000", "142.23210000", 1749865859999, "364515.67174100", 1783, "53.51670000", "137131.07515200", "0"], [1749865860000, "2562.20000000", "2562.20000000", "2558.77000000", "2558.96000000", "242.23090000", 1749865919999, "620043.13033400", 1548, "47.80510000", "122370.67005700", "0"], [1749865920000, "2558.96000000", "2559.82000000", "2558.11000000", "2559.82000000", "442.84530000", 1749865979999, "1133204.57740900", 1417, "335.51400000", "858553.32886400", "0"], [1749865980000, "2559.82000000", "2559.89000000", "2558.61000000", "2558.80000000", "354.58560000", 1749866039999, "907395.41869400", 1494, "183.65240000", "469960.74666000", "0"], [1749866040000, "2558.80000000", "2558.80000000", "2555.63000000", "2556.20000000", "474.82120000", 1749866099999, "1213909.06942200", 2524, "163.28470000", "417460.88793400", "0"], [1749866100000, "2556.20000000", "2556.20000000", "2555.15000000", "2555.38000000", "90.84580000", 1749866159999, "232155.44119600", 1050, "38.52600000", "98447.90561100", "0"], [1749866160000, "2555.38000000", "2556.99000000", "2555.10000000", "2556.80000000", "128.53210000", 1749866219999, "328516.29447700", 1086, "70.75070000", "180855.40982000", "0"], [1749866220000, "2556.79000000", "2556.79000000", "2555.99000000", "2556.11000000", "51.33520000", 1749866279999, "131220.19433400", 575, "42.83300000", "109485.37853900", "0"], [1749866280000, "2556.11000000", "2560.50000000", "2555.92000000", "2559.31000000", "469.88590000", 1749866339999, "1202377.61769700", 2242, "351.57670000", "899596.93388000", "0"], [1749866340000, "2559.30000000", "2559.30000000", "2557.34000000", "2557.72000000", "174.89750000", 1749866399999, "447475.97889200", 1470, "59.39480000", "151910.40120800", "0"], [1749866400000, "2557.72000000", "2558.00000000", "2557.60000000", "2558.00000000", "213.76670000", 1749866459999, "546752.94501400", 1065, "184.80980000", "472688.28502400", "0"], [1749866460000, "2558.00000000", "2558.90000000", "2557.72000000", "2557.88000000", "178.65220000", 1749866519999, "457085.47984900", 1059, "34.52960000", "88330.34372300", "0"], [1749866520000, "2557.88000000", "2559.39000000", "2557.87000000", "2558.90000000", "274.23700000", 1749866579999, "701645.85049600", 1525, "245.86320000", "629041.80483500", "0"], [1749866580000, "2558.89000000", "2558.90000000", "2558.07000000", "2558.90000000", "291.09830000", 1749866639999, "744805.86237200", 1319, "220.80200000", "564951.63287500", "0"], [1749866640000, "2558.90000000", "2558.90000000", "2557.63000000", "2557.91000000", "172.67120000", 1749866699999, "441715.15465000", 1583, "68.99440000", "176493.49640800", "0"], [1749866700000, "2557.90000000", "2558.27000000", "2556.90000000", "2557.50000000", "330.35350000", 1749866759999, "844985.81275500", 2209, "197.49280000", "505145.71515600", "0"], [1749866760000, "2557.49000000", "2559.10000000", "2557.21000000", "2558.00000000", "586.11000000", 1749866819999, "1499248.07577500", 1448, "452.26510000", "1156867.81332200", "0"], [1749866820000, "2558.00000000", "2558.00000000", "2555.29000000", "2555.60000000", "161.19330000", 1749866879999, "412101.27266700", 2210, "105.54040000", "269829.81902800", "0"], [1749866880000, "2555.59000000", "2558.27000000", "2555.59000000", "2557.18000000", "1160.78660000", 1749866939999, "2968316.40489300", 2553, "383.16160000", "979625.56547100", "0"], [1749866940000, "2557.17000000", "2557.71000000", "2556.98000000", "2557.60000000", "123.21490000", 1749866999999, "315093.87254800", 823, "77.19200000", "197398.61412800", "0"], [1749867000000, "2557.60000000", "2557.60000000", "2557.04000000", "2557.04000000", "176.73630000", 1749867059999, "451995.30345900", 807, "158.03170000", "404158.73773200", "0"], [1749867060000, "2557.05000000", "2557.05000000", "2555.31000000", "2556.09000000", "191.74690000", 1749867119999, "490140.76820400", 1194, "57.03620000", "145796.25935200", "0"], [1749867120000, "2556.09000000", "2558.62000000", "2556.08000000", "2558.61000000", "288.49110000", 1749867179999, "737652.34604100", 1366, "270.72780000", "692231.76761700", "0"], [1749867180000, "2558.62000000", "2561.70000000", "2557.81000000", "2561.17000000", "305.32110000", 1749867239999, "781711.81974500", 2019, "253.50880000", "649044.40187600", "0"], [1749867240000, "2561.16000000", "2561.70000000", "2560.40000000", "2560.40000000", "60.52180000", 1749867299999, "155009.45436700", 773, "4.65780000", "11929.34519000", "0"], [1749867300000, "2560.40000000", "2561.63000000", "2560.25000000", "2560.71000000", "245.69580000", 1749867359999, "629172.37361600", 1018, "182.72710000", "467908.58152200", "0"], [1749867360000, "2560.70000000", "2561.40000000", "2560.20000000", "2561.40000000", "207.34490000", 1749867419999, "530978.40184800", 1205, "177.50490000", "454566.64446200", "0"], [1749867420000, "2561.40000000", "2562.90000000", "2561.40000000", "2562.00000000", "220.22980000", 1749867479999, "564309.59782100", 1028, "83.69760000", "214449.34262100", "0"], [1749867480000, "2562.00000000", "2562.03000000", "2561.63000000", "2561.99000000", "90.78200000", 1749867539999, "232582.95714800", 923, "80.51370000", "206276.31688300", "0"], [1749867540000, "2562.00000000", "2563.17000000", "2562.00000000", "2562.74000000", "149.24590000", 1749867599999, "382422.22697600", 1279, "125.06660000", "320453.94078900", "0"], [1749867600000, "2562.75000000", "2564.65000000", "2562.74000000", "2564.65000000", "256.67240000", 1749867659999, "657964.77848100", 808, "250.24070000", "641474.93347700", "0"], [1749867660000, "2564.65000000", "2567.07000000", "2564.65000000", "2565.90000000", "398.98530000", 1749867719999, "1023820.62703900", 1663, "301.57390000", "773814.28464700", "0"], [1749867720000, "2565.91000000", "2565.91000000", "2562.63000000", "2562.63000000", "184.54290000", 1749867779999, "473183.87027000", 1421, "62.22270000", "159506.25160900", "0"], [1749867780000, "2562.63000000", "2563.36000000", "2561.71000000", "2563.30000000", "291.99340000", 1749867839999, "748340.28184200", 1091, "260.17350000", "666808.88806400", "0"], [1749867840000, "2563.31000000", "2564.04000000", "2562.49000000", "2562.49000000", "187.71430000", 1749867899999, "481261.28600500", 884, "128.17400000", "328622.21064300", "0"], [1749867900000, "2562.49000000", "2562.49000000", "2560.21000000", "2560.63000000", "70.49570000", 1749867959999, "180532.64280200", 1072, "25.75850000", "65956.32625400", "0"], [1749867960000, "2560.62000000", "2560.62000000", "2559.61000000", "2559.63000000", "179.15160000", 1749868019999, "458601.75892200", 671, "91.34800000", "233818.49336300", "0"], [1749868020000, "2559.63000000", "2559.63000000", "2559.00000000", "2559.01000000", "47.39560000", 1749868079999, "121294.75748700", 366, "5.46850000", "13994.18695900", "0"], [1749868080000, "2559.00000000", "2559.01000000", "2558.14000000", "2558.15000000", "174.76310000", 1749868139999, "447168.34986800", 311, "8.51330000", "21784.24246700", "0"], [1749868140000, "2558.14000000", "2558.15000000", "2556.59000000", "2558.14000000", "278.06520000", 1749868199999, "711255.31053100", 1369, "176.94450000", "452616.49989000", "0"], [1749868200000, "2558.14000000", "2558.15000000", "2557.30000000", "2558.13000000", "385.07060000", 1749868259999, "985011.40211900", 763, "348.57640000", "891667.55213000", "0"], [1749868260000, "2558.13000000", "2558.77000000", "2558.12000000", "2558.15000000", "334.46450000", 1749868319999, "855642.67355400", 1080, "298.22230000", "762914.79802800", "0"], [1749868320000, "2558.16000000", "2558.16000000", "2557.30000000", "2557.31000000", "107.02570000", 1749868379999, "273760.71444100", 971, "13.59570000", "34775.01737700", "0"], [1749868380000, "2557.30000000", "2557.94000000", "2556.50000000", "2557.94000000", "264.87720000", 1749868439999, "677355.61555600", 1053, "164.25570000", "420101.12878300", "0"], [1749868440000, "2557.94000000", "2558.28000000", "2555.39000000", "2555.60000000", "282.14400000", 1749868499999, "721371.69040600", 1363, "94.06580000", "240608.04098900", "0"], [1749868500000, "2555.60000000", "2555.69000000", "2554.85000000", "2554.86000000", "149.47490000", 1749868559999, "381953.40512700", 1098, "20.32410000", "51934.90821700", "0"], [1749868560000, "2554.86000000", "2554.86000000", "2554.59000000", "2554.59000000", "16.15830000", 1749868619999, "41279.54419200", 264, "5.88430000", "15032.58068400", "0"], [1749868620000, "2554.59000000", "2555.59000000", "2554.50000000", "2555.58000000", "281.43080000", 1749868679999, "718958.90473000", 1092, "258.37070000", "660044.39494000", "0"], [1749868680000, "2555.59000000", "2555.59000000", "2555.00000000", "2555.29000000", "158.20420000", 1749868739999, "404264.63998000", 648, "118.36730000", "302459.77750200", "0"], [1749868740000, "2555.28000000", "2555.30000000", "2554.61000000", "2554.61000000", "296.17340000", 1749868799999, "756761.90944800", 598, "78.44700000", "200453.25379800", "0"], [1749868800000, "2554.60000000", "2554.91000000", "2554.41000000", "2554.90000000", "68.99480000", 1749868859999, "176261.71876300", 424, "54.78310000", "139956.41927700", "0"], [1749868860000, "2554.90000000", "2555.58000000", "2554.90000000", "2555.58000000", "265.99420000", 1749868919999, "679634.78081200", 545, "259.83150000", "663886.71728700", "0"], [1749868920000, "2555.58000000", "2555.59000000", "2553.25000000", "2553.26000000", "182.80710000", 1749868979999, "466918.97363500", 1362, "62.40230000", "159402.73998200", "0"], [1749868980000, "2553.25000000", "2553.34000000", "2552.88000000", "2552.88000000", "76.11770000", 1749869039999, "194333.50907000", 398, "17.12170000", "43713.84973100", "0"], [1749869040000, "2552.89000000", "2553.83000000", "2552.33000000", "2552.89000000", "500.61090000", 1749869099999, "1278010.27714100", 1651, "307.34660000", "784662.68826800", "0"], [1749869100000, "2552.89000000", "2554.29000000", "2552.68000000", "2553.59000000", "199.28790000", 1749869159999, "508899.55605400", 1251, "142.09220000", "362844.97531200", "0"], [1749869160000, "2553.59000000", "2553.59000000", "2553.16000000", "2553.51000000", "98.75290000", 1749869219999, "252141.82410500", 617, "77.92990000", "198970.76321100", "0"], [1749869220000, "2553.50000000", "2554.20000000", "2553.50000000", "2553.59000000", "88.59230000", 1749869279999, "226248.34154000", 836, "43.06640000", "109974.60989900", "0"], [1749869280000, "2553.60000000", "2554.52000000", "2553.59000000", "2554.49000000", "202.94560000", 1749869339999, "518336.37491200", 1123, "195.61520000", "499612.09602500", "0"], [1749869340000, "2554.49000000", "2554.68000000", "2553.77000000", "2554.08000000", "183.75180000", 1749869399999, "469329.37152500", 832, "58.49570000", "149412.74230600", "0"], [1749869400000, "2554.08000000", "2554.08000000", "2553.51000000", "2553.52000000", "81.91720000", 1749869459999, "209204.45665600", 695, "39.41770000", "100662.30547700", "0"], [1749869460000, "2553.52000000", "2555.15000000", "2553.51000000", "2554.28000000", "259.81560000", 1749869519999, "663593.75202300", 1698, "225.77850000", "576633.32065400", "0"], [1749869520000, "2554.28000000", "2554.29000000", "2553.07000000", "2553.07000000", "305.08840000", 1749869579999, "779083.42638200", 941, "181.37000000", "463131.78824400", "0"], [1749869580000, "2553.08000000", "2554.38000000", "2553.08000000", "2554.38000000", "267.48480000", 1749869639999, "683060.64940300", 1342, "220.87220000", "564029.40810500", "0"], [1749869640000, "2554.38000000", "2555.00000000", "2554.37000000", "2555.00000000", "79.75370000", 1749869699999, "203745.76863500", 621, "71.08930000", "181609.85875500", "0"], [1749869700000, "2555.00000000", "2555.61000000", "2554.99000000", "2555.02000000", "257.95400000", 1749869759999, "659122.62460600", 642, "218.11470000", "557316.05295900", "0"], [1749869760000, "2555.02000000", "2555.32000000", "2554.20000000", "2554.20000000", "90.68020000", 1749869819999, "231685.44742200", 922, "50.25580000", "128401.68697600", "0"], [1749869820000, "2554.20000000", "2554.20000000", "2553.60000000", "2553.61000000", "37.04420000", 1749869879999, "94603.01935600", 648, "18.49680000", "47234.86980800", "0"], [1749869880000, "2553.61000000", "2553.88000000", "2553.60000000", "2553.88000000", "251.51280000", 1749869939999, "642326.25200000", 623, "183.97330000", "469840.11622900", "0"], [1749869940000, "2553.87000000", "2554.84000000", "2553.87000000", "2554.84000000", "233.60840000", 1749869999999, "596718.90270100", 718, "228.80030000", "584437.93682900", "0"], [1749870000000, "2554.83000000", "2555.36000000", "2553.65000000", "2553.90000000", "361.59710000", 1749870059999, "923747.26201200", 1692, "173.66660000", "443617.19934000", "0"], [1749870060000, "2553.90000000", "2553.90000000", "2553.47000000", "2553.57000000", "39.16210000", 1749870119999, "100004.28300900", 456, "25.86760000", "66054.67956700", "0"], [1749870120000, "2553.57000000", "2554.60000000", "2553.15000000", "2554.60000000", "185.81260000", 1749870179999, "474520.09379200", 1421, "164.73270000", "420690.05840600", "0"], [1749870180000, "2554.60000000", "2555.05000000", "2554.49000000", "2554.50000000", "180.81360000", 1749870239999, "461973.62877900", 667, "35.74030000", "91313.95701300", "0"], [1749870240000, "2554.50000000", "2556.68000000", "2554.02000000", "2556.67000000", "212.87190000", 1749870299999, "544011.06551900", 1829, "168.31850000", "430132.70375300", "0"], [1749870300000, "2556.67000000", "2556.91000000", "2556.32000000", "2556.49000000", "74.00490000", 1749870359999, "189198.60546600", 647, "18.17470000", "46464.51635500", "0"], [1749870360000, "2556.49000000", "2557.50000000", "2556.48000000", "2556.50000000", "88.11030000", 1749870419999, "225285.68801700", 1129, "76.29890000", "195082.57937300", "0"], [1749870420000, "2556.50000000", "2556.50000000", "2555.23000000", "2556.05000000", "178.02810000", 1749870479999, "455029.61382700", 1243, "98.43190000", "251599.29538000", "0"], [1749870480000, "2556.04000000", "2556.05000000", "2555.31000000", "2555.45000000", "47.68090000", 1749870539999, "121863.12883300", 408, "11.19340000", "28605.29938400", "0"], [1749870540000, "2555.45000000", "2555.45000000", "2555.04000000", "2555.04000000", "29.74200000", 1749870599999, "75998.32790000", 450, "14.49120000", "37028.33430600", "0"], [1749870600000, "2555.04000000", "2555.04000000", "2553.57000000", "2553.91000000", "373.22370000", 1749870659999, "953146.21258800", 1556, "240.68220000", "614617.50977500", "0"], [1749870660000, "2553.91000000", "2555.00000000", "2553.91000000", "2554.72000000", "309.08340000", 1749870719999, "789468.45381800", 1846, "126.04340000", "321951.16438200", "0"], [1749870720000, "2554.71000000", "2555.05000000", "2554.34000000", "2554.59000000", "42.96760000", 1749870779999, "109773.42093600", 756, "27.31820000", "69793.06848500", "0"], [1749870780000, "2554.59000000", "2554.60000000", "2554.01000000", "2554.03000000", "73.86890000", 1749870839999, "188666.67992500", 451, "62.16720000", "158777.98347600", "0"], [1749870840000, "2554.04000000", "2554.04000000", "2553.12000000", "2553.13000000", "83.47070000", 1749870899999, "213155.92155200", 605, "56.15530000", "143401.90667300", "0"], [1749870900000, "2553.13000000", "2553.40000000", "2552.58000000", "2552.59000000", "119.77120000", 1749870959999, "305781.29198200", 880, "55.47180000", "141625.14054600", "0"], [1749870960000, "2552.58000000", "2552.58000000", "2550.00000000", "2551.80000000", "723.41370000", 1749871019999, "1845131.67711900", 3075, "153.84150000", "392458.48006500", "0"], [1749871020000, "2551.80000000", "2554.99000000", "2551.80000000", "2554.99000000", "218.38710000", 1749871079999, "557531.26271300", 1884, "195.82880000", "499939.90212200", "0"], [1749871080000, "2554.99000000", "2554.99000000", "2553.77000000", "2553.78000000", "52.34250000", 1749871139999, "133703.36870500", 643, "20.96600000", "53549.36753500", "0"], [1749871140000, "2553.78000000", "2553.79000000", "2553.77000000", "2553.78000000", "80.84490000", 1749871199999, "206460.56935400", 243, "74.18180000", "189444.48527500", "0"], [1749871200000, "2553.78000000", "2555.62000000", "2553.78000000", "2555.62000000", "193.01280000", 1749871259999, "493107.37441200", 1271, "188.28190000", "481017.38295000", "0"], [1749871260000, "2555.62000000", "2557.00000000", "2555.61000000", "2556.00000000", "918.57490000", 1749871319999, "2347967.86250900", 1250, "139.32340000", "356155.53835300", "0"], [1749871320000, "2556.00000000", "2556.99000000", "2555.60000000", "2556.99000000", "221.24710000", 1749871379999, "565551.17751300", 829, "200.20850000", "511775.35623000", "0"], [1749871380000, "2557.00000000", "2557.50000000", "2556.32000000", "2556.33000000", "87.43660000", 1749871439999, "223574.51051200", 904, "24.52400000", "62705.55700500", "0"], [1749871440000, "2556.33000000", "2556.33000000", "2554.93000000", "2555.01000000", "162.52220000", 1749871499999, "415355.34398200", 862, "50.45010000", "128940.53196300", "0"], [1749871500000, "2555.01000000", "2556.17000000", "2554.60000000", "2556.17000000", "166.51230000", 1749871559999, "425499.66716300", 938, "150.79690000", "385348.69079400", "0"], [1749871560000, "2556.16000000", "2556.17000000", "2556.16000000", "2556.17000000", "11.64310000", 1749871619999, "29761.69840400", 87, "7.19080000", "18380.90723600", "0"], [1749871620000, "2556.17000000", "2558.07000000", "2556.17000000", "2557.90000000", "401.40460000", 1749871679999, "1026480.09335500", 1072, "245.14430000", "626761.10753300", "0"], [1749871680000, "2557.90000000", "2557.90000000", "2557.89000000", "2557.90000000", "71.92050000", 1749871739999, "183965.43067500", 190, "70.29300000", "179802.46470000", "0"], [1749871740000, "2557.90000000", "2557.90000000", "2557.20000000", "2557.34000000", "142.34580000", 1749871799999, "364065.55839500", 674, "47.99160000", "122736.60150100", "0"], [1749871800000, "2557.34000000", "2557.34000000", "2556.37000000", "2556.97000000", "112.40290000", 1749871859999, "287402.01751000", 605, "26.46550000", "67663.48179000", "0"], [1749871860000, "2556.97000000", "2559.08000000", "2556.96000000", "2558.81000000", "337.22830000", 1749871919999, "862580.45744600", 1067, "300.41040000", "768367.71238300", "0"], [1749871920000, "2558.81000000", "2559.62000000", "2558.81000000", "2559.02000000", "90.38480000", 1749871979999, "231311.75032300", 561, "40.46500000", "103554.12940900", "0"], [1749871980000, "2559.01000000", "2559.81000000", "2559.01000000", "2559.81000000", "141.11170000", 1749872039999, "361113.47336400", 517, "132.87160000", "340026.76270900", "0"], [1749872040000, "2559.82000000", "2560.00000000", "2557.60000000", "2558.21000000", "131.97270000", 1749872099999, "337651.40162000", 1574, "80.66260000", "206358.05959600", "0"], [1749872100000, "2558.20000000", "2559.04000000", "2558.00000000", "2559.04000000", "141.22580000", 1749872159999, "361310.46746100", 833, "107.99840000", "276308.91073900", "0"], [1749872160000, "2559.03000000", "2559.03000000", "2557.87000000", "2558.38000000", "107.19370000", 1749872219999, "274243.57177600", 792, "46.05090000", "117811.57406000", "0"], [1749872220000, "2558.38000000", "2558.38000000", "2556.60000000", "2556.62000000", "185.03370000", 1749872279999, "473155.59078700", 905, "41.72500000", "106687.27087700", "0"], [1749872280000, "2556.62000000", "2557.13000000", "2556.17000000", "2557.12000000", "160.96400000", 1749872339999, "411524.13361800", 669, "144.34880000", "369047.36242500", "0"], [1749872340000, "2557.13000000", "2557.13000000", "2555.70000000", "2555.71000000", "173.30620000", 1749872399999, "443097.84621400", 713, "78.49660000", "200712.36686900", "0"], [1749872400000, "2555.71000000", "2555.88000000", "2555.30000000", "2555.73000000", "118.09970000", 1749872459999, "301827.47752800", 650, "76.82670000", "196346.24212600", "0"], [1749872460000, "2555.73000000", "2555.73000000", "2552.38000000", "2552.71000000", "163.25460000", 1749872519999, "417023.43641900", 1544, "72.17540000", "184387.80718900", "0"], [1749872520000, "2552.71000000", "2553.59000000", "2552.70000000", "2553.58000000", "268.50270000", 1749872579999, "685508.45713900", 946, "225.11240000", "574708.43524900", "0"], [1749872580000, "2553.58000000", "2554.38000000", "2553.58000000", "2554.38000000", "155.39320000", 1749872639999, "396828.70823600", 622, "130.36920000", "332922.63181500", "0"], [1749872640000, "2554.37000000", "2554.80000000", "2553.83000000", "2553.84000000", "136.23840000", 1749872699999, "348007.83867500", 600, "64.41690000", "164542.38088300", "0"], [1749872700000, "2553.83000000", "2554.90000000", "2553.83000000", "2553.86000000", "201.16400000", 1749872759999, "513852.61798900", 663, "153.40450000", "391853.73027500", "0"], [1749872760000, "2553.87000000", "2553.87000000", "2553.06000000", "2553.06000000", "46.78980000", 1749872819999, "119483.39797500", 471, "5.54180000", "14149.65791600", "0"], [1749872820000, "2553.06000000", "2553.07000000", "2552.58000000", "2552.59000000", "85.70630000", 1749872879999, "218808.99372100", 366, "37.31240000", "95259.18901600", "0"], [1749872880000, "2552.58000000", "2552.58000000", "2547.27000000", "2548.49000000", "810.06140000", 1749872939999, "2065201.96166300", 3343, "252.30300000", "643076.57590400", "0"], [1749872940000, "2548.48000000", "2548.99000000", "2548.10000000", "2548.56000000", "228.83760000", 1749872999999, "583216.73816900", 1285, "110.81420000", "282420.11258600", "0"], [1749873000000, "2548.57000000", "2549.13000000", "2547.76000000", "2547.76000000", "317.98890000", 1749873059999, "810415.54913200", 1117, "245.76320000", "626343.04349400", "0"], [1749873060000, "2547.77000000", "2550.55000000", "2547.76000000", "2549.87000000", "294.96650000", 1749873119999, "751901.03998400", 1301, "237.56560000", "605596.29323300", "0"], [1749873120000, "2549.88000000", "2549.88000000", "2548.81000000", "2548.81000000", "41.80830000", 1749873179999, "106597.21320700", 514, "11.18440000", "28518.16681000", "0"], [1749873180000, "2548.80000000", "2548.80000000", "2547.03000000", "2548.57000000", "166.44320000", 1749873239999, "424145.74964600", 1330, "131.41020000", "334888.42483200", "0"], [1749873240000, "2548.57000000", "2549.57000000", "2548.56000000", "2549.32000000", "76.69430000", 1749873299999, "195510.25333300", 671, "67.21510000", "171345.19712000", "0"], [1749873300000, "2549.31000000", "2551.36000000", "2549.31000000", "2550.21000000", "157.23950000", 1749873359999, "400989.62339300", 1034, "100.90610000", "257319.70091300", "0"], [1749873360000, "2550.21000000", "2550.50000000", "2550.00000000", "2550.01000000", "98.58940000", 1749873419999, "251429.01791300", 700, "51.90760000", "132378.02320800", "0"], [1749873420000, "2550.01000000", "2550.02000000", "2549.56000000", "2549.56000000", "122.68320000", 1749873479999, "312832.56697100", 549, "30.49640000", "77763.30210000", "0"], [1749873480000, "2549.56000000", "2549.85000000", "2548.88000000", "2548.89000000", "110.68840000", 1749873539999, "282187.93794500", 692, "48.58150000", "123863.17280200", "0"], [1749873540000, "2548.89000000", "2548.89000000", "2548.72000000", "2548.76000000", "70.15560000", 1749873599999, "178812.68363100", 217, "61.21750000", "156031.65991800", "0"], [1749873600000, "2548.76000000", "2549.50000000", "2548.27000000", "2549.50000000", "346.01850000", 1749873659999, "881942.67104100", 1197, "307.53700000", "783861.92134000", "0"], [1749873660000, "2549.50000000", "2550.00000000", "2549.00000000", "2549.71000000", "90.15400000", 1749873719999, "229842.06785700", 935, "67.15110000", "171193.20544200", "0"], [1749873720000, "2549.70000000", "2549.70000000", "2548.49000000", "2549.56000000", "88.87300000", 1749873779999, "226524.10072900", 1140, "63.13460000", "160920.00243500", "0"], [1749873780000, "2549.56000000", "2549.68000000", "2548.60000000", "2548.88000000", "64.02330000", 1749873839999, "163192.49341400", 615, "31.19770000", "79519.47313400", "0"], [1749873840000, "2548.89000000", "2549.68000000", "2548.65000000", "2548.65000000", "118.17550000", 1749873899999, "301252.86543100", 818, "40.46750000", "103161.82002300", "0"], [1749873900000, "2548.66000000", "2549.96000000", "2548.65000000", "2549.57000000", "34.19060000", 1749873959999, "87166.32352600", 584, "23.26780000", "59315.47481300", "0"], [1749873960000, "2549.56000000", "2550.22000000", "2548.93000000", "2550.22000000", "41.59850000", 1749874019999, "106054.85594700", 783, "27.70430000", "70632.79976100", "0"], [1749874020000, "2550.22000000", "2551.25000000", "2550.22000000", "2550.70000000", "228.86850000", 1749874079999, "583787.34913100", 705, "73.65490000", "187878.08490000", "0"], [1749874080000, "2550.70000000", "2551.57000000", "2550.03000000", "2551.51000000", "72.85860000", 1749874139999, "185833.83248600", 707, "17.12290000", "43678.79191000", "0"], [1749874140000, "2551.51000000", "2552.90000000", "2551.50000000", "2551.50000000", "223.04830000", 1749874199999, "569251.95251400", 897, "179.85170000", "458998.60451900", "0"], [1749874200000, "2551.50000000", "2552.10000000", "2550.84000000", "2552.10000000", "155.73870000", 1749874259999, "397348.54657000", 957, "96.08930000", "245170.12314700", "0"], [1749874260000, "2552.09000000", "2553.00000000", "2552.09000000", "2552.99000000", "55.94120000", 1749874319999, "142799.72599800", 532, "20.93180000", "53424.74437600", "0"], [1749874320000, "2552.99000000", "2553.70000000", "2552.58000000", "2553.67000000", "223.71840000", 1749874379999, "571201.32302100", 810, "208.94930000", "533495.76937000", "0"], [1749874380000, "2553.68000000", "2554.89000000", "2553.21000000", "2553.21000000", "693.33690000", 1749874439999, "1770667.44228900", 1112, "184.20160000", "470470.36688800", "0"], [1749874440000, "2553.21000000", "2553.21000000", "2551.81000000", "2551.87000000", "40.13520000", 1749874499999, "102431.23580500", 737, "17.09210000", "43616.40351700", "0"], [1749874500000, "2551.86000000", "2553.94000000", "2551.85000000", "2553.52000000", "63.29720000", 1749874559999, "161560.22464000", 1010, "54.97560000", "140312.12491400", "0"], [1749874560000, "2553.52000000", "2554.58000000", "2552.58000000", "2554.58000000", "227.70460000", 1749874619999, "581381.85487700", 1149, "192.14290000", "490586.79711400", "0"], [1749874620000, "2554.58000000", "2554.94000000", "2554.07000000", "2554.11000000", "87.24380000", 1749874679999, "222869.25401000", 616, "64.05920000", "163646.04189600", "0"], [1749874680000, "2554.11000000", "2554.11000000", "2553.06000000", "2553.08000000", "229.61520000", 1749874739999, "586359.07983300", 1006, "88.78560000", "226714.10356300", "0"], [1749874740000, "2553.08000000", "2553.08000000", "2551.01000000", "2551.01000000", "65.37310000", 1749874799999, "166841.51949200", 963, "7.51960000", "19193.96516400", "0"], [1749874800000, "2551.00000000", "2551.85000000", "2550.57000000", "2551.85000000", "88.99550000", 1749874859999, "227047.19827800", 850, "65.18300000", "166296.13822000", "0"], [1749874860000, "2551.87000000", "2554.04000000", "2551.87000000", "2552.52000000", "147.95810000", 1749874919999, "377710.88952900", 1459, "93.92890000", "239754.23795900", "0"], [1749874920000, "2552.52000000", "2553.90000000", "2552.52000000", "2553.58000000", "41.54260000", 1749874979999, "106068.68070200", 602, "36.44080000", "93042.06293400", "0"], [1749874980000, "2553.59000000", "2553.59000000", "2552.01000000", "2552.01000000", "140.60760000", 1749875039999, "358942.63953400", 1034, "17.18450000", "43860.98611400", "0"], [1749875040000, "2552.01000000", "2552.02000000", "2551.60000000", "2552.01000000", "25.11750000", 1749875099999, "64098.00981600", 365, "17.24800000", "44015.22665700", "0"], [1749875100000, "2552.02000000", "2552.68000000", "2551.88000000", "2552.31000000", "184.51620000", 1749875159999, "470944.82364300", 939, "105.05780000", "268146.97669000", "0"], [1749875160000, "2552.31000000", "2552.31000000", "2551.30000000", "2551.30000000", "22.70440000", 1749875219999, "57939.70174000", 340, "11.03430000", "28160.18926100", "0"], [1749875220000, "2551.31000000", "2552.20000000", "2551.30000000", "2551.89000000", "90.02600000", 1749875279999, "229712.14552300", 740, "81.56430000", "208116.94118600", "0"], [1749875280000, "2551.90000000", "2553.58000000", "2551.90000000", "2553.12000000", "149.53790000", 1749875339999, "381763.56172000", 884, "87.51140000", "223395.75233400", "0"], [1749875340000, "2553.13000000", "2554.46000000", "2553.05000000", "2554.09000000", "43.76750000", 1749875399999, "111768.14798000", 935, "35.14240000", "89739.52761600", "0"], [1749875400000, "2554.09000000", "2554.50000000", "2553.75000000", "2554.04000000", "100.40510000", 1749875459999, "256457.09637500", 670, "77.23890000", "197285.68380500", "0"], [1749875460000, "2554.04000000", "2554.69000000", "2552.99000000", "2554.04000000", "114.38070000", 1749875519999, "292121.79458600", 1432, "30.96680000", "79086.70863200", "0"], [1749875520000, "2554.04000000", "2555.49000000", "2554.04000000", "2555.49000000", "44.17040000", 1749875579999, "112846.21982800", 469, "35.71640000", "91246.88098800", "0"], [1749875580000, "2555.48000000", "2555.49000000", "2554.59000000", "2555.02000000", "66.14330000", 1749875639999, "169007.66059700", 728, "31.17440000", "79652.09603800", "0"], [1749875640000, "2555.03000000", "2555.26000000", "2554.11000000", "2554.22000000", "48.37160000", 1749875699999, "123575.28760300", 770, "20.51810000", "52414.54311600", "0"], [1749875700000, "2554.23000000", "2556.36000000", "2554.23000000", "2555.32000000", "211.05250000", 1749875759999, "539312.55410600", 1361, "171.53520000", "438323.59454700", "0"], [1749875760000, "2555.32000000", "2555.50000000", "2554.70000000", "2555.49000000", "125.25000000", 1749875819999, "320039.92186500", 938, "40.54950000", "103610.43044000", "0"], [1749875820000, "2555.50000000", "2555.90000000", "2555.00000000", "2555.00000000", "38.31400000", 1749875879999, "97907.26520400", 542, "21.51970000", "54988.46325700", "0"], [1749875880000, "2555.00000000", "2555.00000000", "2554.10000000", "2554.11000000", "85.53440000", 1749875939999, "218497.96378700", 387, "34.65820000", "88527.20270500", "0"], [1749875940000, "2554.11000000", "2554.44000000", "2552.10000000", "2552.10000000", "94.70210000", 1749875999999, "241828.62697600", 1020, "34.94050000", "89242.04700600", "0"], [1749876000000, "2552.11000000", "2553.49000000", "2552.11000000", "2552.89000000", "66.84340000", 1749876059999, "170649.27846300", 1017, "42.64880000", "108876.91763500", "0"], [1749876060000, "2552.89000000", "2553.50000000", "2552.66000000", "2553.50000000", "38.13090000", 1749876119999, "97342.37725800", 453, "32.00790000", "81711.27164900", "0"], [1749876120000, "2553.50000000", "2553.99000000", "2553.28000000", "2553.87000000", "87.33050000", 1749876179999, "223003.66789900", 454, "67.78460000", "173088.42185000", "0"], [1749876180000, "2553.88000000", "2555.46000000", "2553.87000000", "2554.81000000", "62.63250000", 1749876239999, "159993.55719900", 881, "53.04740000", "135500.92191800", "0"], [1749876240000, "2554.81000000", "2554.81000000", "2554.05000000", "2554.20000000", "62.60100000", 1749876299999, "159904.24480000", 622, "42.04900000", "107402.92240800", "0"], [1749876300000, "2554.21000000", "2555.40000000", "2554.08000000", "2554.09000000", "84.82390000", 1749876359999, "216713.95302200", 1100, "35.82990000", "91533.02313600", "0"], [1749876360000, "2554.08000000", "2555.00000000", "2554.08000000", "2554.99000000", "77.59400000", 1749876419999, "198200.43398800", 445, "25.03540000", "63954.31365600", "0"], [1749876420000, "2554.99000000", "2555.00000000", "2554.10000000", "2554.31000000", "68.13820000", 1749876479999, "174067.32548300", 698, "24.68030000", "63042.93193900", "0"], [1749876480000, "2554.30000000", "2555.92000000", "2554.10000000", "2555.91000000", "92.42220000", 1749876539999, "236132.62367800", 1062, "56.52760000", "144435.44158600", "0"], [1749876540000, "2555.91000000", "2556.05000000", "2554.70000000", "2554.85000000", "37.03960000", 1749876599999, "94656.62163400", 721, "17.88690000", "45707.44841500", "0"], [1749876600000, "2554.85000000", "2554.85000000", "2553.58000000", "2554.04000000", "75.08600000", 1749876659999, "191780.74476500", 643, "29.38460000", "75041.46912600", "0"], [1749876660000, "2554.03000000", "2554.03000000", "2552.10000000", "2552.28000000", "76.12070000", 1749876719999, "194314.99903200", 945, "20.04670000", "51166.81124100", "0"], [1749876720000, "2552.29000000", "2553.03000000", "2552.28000000", "2553.03000000", "37.62240000", 1749876779999, "96033.18581300", 549, "29.65530000", "75695.11114800", "0"], [1749876780000, "2553.02000000", "2553.02000000", "2552.61000000", "2552.62000000", "24.87390000", 1749876839999, "63499.98208100", 221, "5.75300000", "14685.37136500", "0"], [1749876840000, "2552.62000000", "2552.62000000", "2550.69000000", "2550.70000000", "163.54490000", 1749876899999, "417362.01959300", 885, "28.41730000", "72512.72069100", "0"], [1749876900000, "2550.70000000", "2550.71000000", "2550.20000000", "2550.21000000", "41.04330000", 1749876959999, "104685.33231700", 358, "10.87810000", "27745.00651900", "0"], [1749876960000, "2550.20000000", "2551.90000000", "2549.67000000", "2551.90000000", "311.56300000", 1749877019999, "794608.33892700", 1304, "95.59780000", "243829.36454700", "0"], [1749877020000, "2551.90000000", "2552.50000000", "2551.90000000", "2552.32000000", "56.08330000", 1749877079999, "143141.80228100", 510, "31.76290000", "81066.42736800", "0"], [1749877080000, "2552.31000000", "2552.89000000", "2551.40000000", "2552.89000000", "100.11470000", 1749877139999, "255482.05249600", 1115, "39.59630000", "101049.66794600", "0"], [1749877140000, "2552.90000000", "2552.98000000", "2551.60000000", "2551.85000000", "70.52990000", 1749877199999, "180041.16439800", 625, "9.41450000", "24026.11335100", "0"], [1749877200000, "2551.85000000", "2553.05000000", "2551.85000000", "2552.21000000", "91.70420000", 1749877259999, "234085.96456400", 942, "56.60510000", "144486.35710200", "0"], [1749877260000, "2552.21000000", "2552.21000000", "2551.20000000", "2551.20000000", "64.79970000", 1749877319999, "165332.56359400", 506, "34.81180000", "88813.03448800", "0"], [1749877320000, "2551.21000000", "2551.58000000", "2550.13000000", "2551.58000000", "516.49860000", 1749877379999, "1317453.84674800", 1118, "213.81830000", "545326.24685900", "0"], [1749877380000, "2551.58000000", "2552.02000000", "2550.74000000", "2551.24000000", "158.55330000", 1749877439999, "404521.40679100", 918, "40.24620000", "102676.85957200", "0"], [1749877440000, "2551.24000000", "2551.70000000", "2550.68000000", "2550.68000000", "65.79940000", 1749877499999, "167874.30577800", 577, "42.81000000", "109221.97618900", "0"], [1749877500000, "2550.68000000", "2551.00000000", "2550.00000000", "2550.01000000", "44.22830000", 1749877559999, "112805.24528500", 525, "21.47780000", "54775.31072000", "0"], [1749877560000, "2550.01000000", "2550.01000000", "2549.29000000", "2549.32000000", "342.55200000", 1749877619999, "873471.44393700", 920, "71.48820000", "182271.53443000", "0"], [1749877620000, "2549.32000000", "2550.58000000", "2549.32000000", "2550.29000000", "96.05330000", 1749877679999, "244924.76932300", 824, "61.05710000", "155679.49408300", "0"], [1749877680000, "2550.30000000", "2550.30000000", "2547.73000000", "2550.01000000", "759.37080000", 1749877739999, "1935343.70791700", 1608, "66.91210000", "170553.61384100", "0"], [1749877740000, "2550.02000000", "2550.02000000", "2548.66000000", "2548.97000000", "87.63510000", 1749877799999, "223404.94753300", 726, "61.10350000", "155764.05364200", "0"], [1749877800000, "2548.98000000", "2549.69000000", "2548.95000000", "2548.96000000", "125.33770000", 1749877859999, "319536.33472700", 657, "16.57470000", "42251.45762600", "0"], [1749877860000, "2548.95000000", "2549.49000000", "2548.66000000", "2548.67000000", "57.35330000", 1749877919999, "146193.96867100", 526, "38.08500000", "97078.21496100", "0"], [1749877920000, "2548.67000000", "2549.30000000", "2548.50000000", "2548.98000000", "78.18140000", 1749877979999, "199277.64882000", 835, "45.83650000", "116833.53528400", "0"], [1749877980000, "2548.99000000", "2550.00000000", "2548.98000000", "2549.21000000", "96.36100000", 1749878039999, "245681.09469300", 722, "51.05420000", "130157.27200900", "0"], [1749878040000, "2549.21000000", "2549.21000000", "2548.00000000", "2548.20000000", "76.15920000", 1749878099999, "194079.55930300", 742, "55.70420000", "141947.25679000", "0"], [1749878100000, "2548.20000000", "2549.00000000", "2548.10000000", "2548.31000000", "101.39380000", 1749878159999, "258395.62974600", 934, "27.02850000", "68878.27677200", "0"], [1749878160000, "2548.30000000", "2549.84000000", "2548.30000000", "2549.57000000", "60.05430000", 1749878219999, "153074.85823900", 1204, "42.27790000", "107759.67780000", "0"], [1749878220000, "2549.57000000", "2549.80000000", "2548.80000000", "2549.09000000", "50.92010000", 1749878279999, "129809.15728000", 1189, "31.81390000", "81102.36206400", "0"], [1749878280000, "2549.08000000", "2549.09000000", "2548.00000000", "2548.00000000", "24.71270000", 1749878339999, "62983.57743100", 660, "9.09220000", "23173.96272400", "0"], [1749878340000, "2548.01000000", "2549.00000000", "2547.81000000", "2548.22000000", "49.16330000", 1749878399999, "125284.69358100", 816, "18.64120000", "47501.89758000", "0"], [1749878400000, "2548.22000000", "2550.10000000", "2548.21000000", "2550.10000000", "59.89270000", 1749878459999, "152693.51401800", 885, "50.10410000", "127739.04503000", "0"], [1749878460000, "2550.09000000", "2550.10000000", "2548.56000000", "2548.56000000", "26.42860000", 1749878519999, "67378.92835600", 538, "9.31150000", "23737.98015700", "0"], [1749878520000, "2548.56000000", "2549.06000000", "2548.11000000", "2548.76000000", "36.72050000", 1749878579999, "93582.83810400", 655, "18.66530000", "47568.04696100", "0"], [1749878580000, "2548.77000000", "2550.00000000", "2548.77000000", "2549.99000000", "47.24750000", 1749878639999, "120462.19219700", 859, "34.54370000", "88069.02480000", "0"], [1749878640000, "2550.00000000", "2550.00000000", "2549.56000000", "2549.57000000", "31.67710000", 1749878699999, "80769.58117900", 361, "6.16100000", "15708.28466900", "0"], [1749878700000, "2549.56000000", "2549.90000000", "2549.06000000", "2549.07000000", "31.03280000", 1749878759999, "79118.11074200", 495, "22.13020000", "56420.27093600", "0"], [1749878760000, "2549.06000000", "2549.07000000", "2548.23000000", "2548.23000000", "46.47910000", 1749878819999, "118454.01220800", 436, "11.32040000", "28855.87672600", "0"], [1749878820000, "2548.23000000", "2550.58000000", "2547.61000000", "2550.58000000", "107.21560000", 1749878879999, "273246.72265000", 1441, "83.35470000", "212431.24497100", "0"], [1749878880000, "2550.58000000", "2551.18000000", "2550.22000000", "2550.51000000", "59.65340000", 1749878939999, "152161.77607100", 855, "21.73910000", "55448.40693600", "0"], [1749878940000, "2550.51000000", "2550.51000000", "2549.99000000", "2550.00000000", "42.02390000", 1749878999999, "107168.50547900", 523, "5.12780000", "13076.67308400", "0"], [1749879000000, "2549.99000000", "2550.50000000", "2548.99000000", "2549.80000000", "92.96330000", 1749879059999, "237020.69833100", 1268, "25.85210000", "65923.39264400", "0"], [1749879060000, "2549.80000000", "2549.80000000", "2548.56000000", "2549.72000000", "132.71540000", 1749879119999, "338330.87802500", 954, "40.82800000", "104080.03194100", "0"], [1749879120000, "2549.71000000", "2549.71000000", "2548.56000000", "2548.57000000", "44.08990000", 1749879179999, "112386.59466000", 748, "27.90340000", "71122.29406300", "0"], [1749879180000, "2548.57000000", "2549.04000000", "2548.56000000", "2548.56000000", "56.68610000", 1749879239999, "144481.22712300", 890, "22.40530000", "57103.02133900", "0"], [1749879240000, "2548.57000000", "2548.70000000", "2547.41000000", "2548.69000000", "85.49240000", 1749879299999, "217830.85062200", 911, "16.01910000", "40818.68592000", "0"], [1749879300000, "2548.69000000", "2549.88000000", "2548.69000000", "2549.57000000", "59.39300000", 1749879359999, "151397.35440200", 581, "37.53650000", "95675.36886600", "0"], [1749879360000, "2549.56000000", "2549.57000000", "2548.56000000", "2549.03000000", "23.80770000", 1749879419999, "60686.95485900", 439, "8.73190000", "22256.60544400", "0"], [1749879420000, "2549.04000000", "2551.58000000", "2549.04000000", "2551.58000000", "55.84320000", 1749879479999, "142416.62282300", 961, "51.66270000", "131753.83663500", "0"], [1749879480000, "2551.58000000", "2552.30000000", "2551.19000000", "2551.29000000", "135.25880000", 1749879539999, "345135.19612000", 693, "34.86900000", "88972.58725300", "0"], [1749879540000, "2551.30000000", "2551.30000000", "2549.61000000", "2550.33000000", "96.16030000", 1749879599999, "245241.66076000", 784, "62.14550000", "158477.05786500", "0"], [1749879600000, "2550.34000000", "2551.80000000", "2550.33000000", "2551.80000000", "31.22960000", 1749879659999, "79664.16135800", 717, "27.77190000", "70843.26445800", "0"], [1749879660000, "2551.79000000", "2552.00000000", "2551.79000000", "2551.79000000", "18.22250000", 1749879719999, "46501.88004800", 256, "7.73900000", "19748.72893700", "0"], [1749879720000, "2551.80000000", "2552.59000000", "2551.79000000", "2552.58000000", "86.40710000", 1749879779999, "220523.01565700", 508, "70.84100000", "180793.50451200", "0"], [1749879780000, "2552.58000000", "2552.58000000", "2551.98000000", "2552.37000000", "41.52060000", 1749879839999, "105975.74358400", 800, "12.21250000", "31167.73401100", "0"], [1749879840000, "2552.37000000", "2553.50000000", "2552.37000000", "2553.50000000", "128.17870000", 1749879899999, "327232.97145300", 625, "123.97300000", "316495.41885900", "0"], [1749879900000, "2553.50000000", "2553.90000000", "2553.50000000", "2553.89000000", "31.06350000", 1749879959999, "79327.81066100", 240, "29.90300000", "76364.28568400", "0"], [1749879960000, "2553.89000000", "2554.60000000", "2553.58000000", "2554.59000000", "140.73990000", 1749880019999, "359426.09446100", 583, "85.91950000", "219431.41586200", "0"], [1749880020000, "2554.60000000", "2555.03000000", "2554.49000000", "2555.03000000", "96.59940000", 1749880079999, "246775.74688200", 447, "23.10420000", "59025.57324000", "0"], [1749880080000, "2555.02000000", "2556.00000000", "2555.02000000", "2555.38000000", "224.79270000", 1749880139999, "574465.00411400", 856, "123.23060000", "314922.31867200", "0"], [1749880140000, "2555.39000000", "2556.30000000", "2555.04000000", "2555.04000000", "83.45220000", 1749880199999, "213282.99660000", 970, "29.31800000", "74933.00964800", "0"], [1749880200000, "2555.05000000", "2555.05000000", "2553.73000000", "2554.70000000", "188.79060000", 1749880259999, "482293.55710400", 1338, "16.96150000", "43324.18591900", "0"], [1749880260000, "2554.70000000", "2556.62000000", "2554.69000000", "2556.21000000", "104.19100000", 1749880319999, "266294.42520400", 895, "89.02380000", "227522.65956500", "0"], [1749880320000, "2556.20000000", "2556.56000000", "2554.74000000", "2555.12000000", "242.84060000", 1749880379999, "620624.55782000", 955, "57.96390000", "148132.69407600", "0"], [1749880380000, "2555.13000000", "2555.18000000", "2554.59000000", "2554.60000000", "46.71200000", 1749880439999, "119352.82914300", 350, "19.58190000", "50033.75992900", "0"], [1749880440000, "2554.59000000", "2554.59000000", "2552.10000000", "2552.32000000", "50.63880000", 1749880499999, "129294.77754400", 839, "13.67830000", "34914.72438300", "0"], [1749880500000, "2552.31000000", "2552.73000000", "2552.10000000", "2552.73000000", "73.17020000", 1749880559999, "186755.23673600", 610, "56.69030000", "144692.66105700", "0"], [1749880560000, "2552.73000000", "2552.98000000", "2552.30000000", "2552.31000000", "34.83920000", 1749880619999, "88930.64187600", 440, "10.14120000", "25886.84802900", "0"], [1749880620000, "2552.30000000", "2552.74000000", "2551.43000000", "2552.74000000", "68.77920000", 1749880679999, "175522.23475800", 830, "20.68020000", "52780.58705100", "0"], [1749880680000, "2552.74000000", "2552.74000000", "2552.58000000", "2552.58000000", "31.19630000", 1749880739999, "79634.72764600", 176, "9.93290000", "25355.94254600", "0"], [1749880740000, "2552.59000000", "2552.59000000", "2552.00000000", "2552.28000000", "32.46690000", 1749880799999, "82866.88296200", 659, "17.49500000", "44651.87119300", "0"], [1749880800000, "2552.29000000", "2552.67000000", "2552.02000000", "2552.02000000", "95.09860000", 1749880859999, "242718.35403100", 509, "52.29400000", "133469.95277900", "0"], [1749880860000, "2552.03000000", "2553.59000000", "2552.03000000", "2553.38000000", "85.26850000", 1749880919999, "217674.49935000", 847, "76.00030000", "194008.95130000", "0"], [1749880920000, "2553.38000000", "2553.49000000", "2552.61000000", "2553.24000000", "128.27010000", 1749880979999, "327514.89326000", 1030, "59.20760000", "151170.95207400", "0"], [1749880980000, "2553.24000000", "2553.24000000", "2552.39000000", "2552.39000000", "37.30580000", 1749881039999, "95242.03988100", 466, "12.33890000", "31501.54498000", "0"], [1749881040000, "2552.39000000", "2552.65000000", "2552.02000000", "2552.40000000", "39.77060000", 1749881099999, "101509.17150000", 612, "23.04810000", "58826.36085700", "0"], [1749881100000, "2552.40000000", "2552.80000000", "2551.62000000", "2551.62000000", "43.34790000", 1749881159999, "110639.57467800", 719, "18.74750000", "47851.96516400", "0"], [1749881160000, "2551.61000000", "2552.02000000", "2549.77000000", "2549.77000000", "133.64070000", 1749881219999, "340869.49440300", 1157, "23.47390000", "59888.81837200", "0"], [1749881220000, "2549.76000000", "2550.47000000", "2548.88000000", "2549.97000000", "375.70530000", 1749881279999, "957929.25646400", 1403, "208.68080000", "532074.66209300", "0"], [1749881280000, "2549.97000000", "2550.40000000", "2549.71000000", "2550.40000000", "62.29660000", 1749881339999, "158849.64781200", 576, "29.46440000", "75131.32289000", "0"], [1749881340000, "2550.39000000", "2554.90000000", "2550.27000000", "2554.89000000", "560.23780000", 1749881399999, "1430372.35364200", 1518, "417.14520000", "1064903.05340600", "0"], [1749881400000, "2554.90000000", "2555.49000000", "2554.28000000", "2555.45000000", "222.17200000", 1749881459999, "567606.12336100", 934, "83.16060000", "212458.21352300", "0"], [1749881460000, "2555.45000000", "2556.48000000", "2554.73000000", "2554.73000000", "158.82140000", 1749881519999, "405920.49761200", 1065, "86.59020000", "221305.30719700", "0"], [1749881520000, "2554.73000000", "2554.74000000", "2551.99000000", "2553.31000000", "374.30270000", 1749881579999, "955717.72606000", 1288, "115.79470000", "295663.85759200", "0"], [1749881580000, "2553.31000000", "2553.97000000", "2552.40000000", "2552.59000000", "86.78130000", 1749881639999, "221560.81825600", 815, "54.38260000", "138835.17423700", "0"], [1749881640000, "2552.59000000", "2552.59000000", "2551.57000000", "2551.57000000", "32.89960000", 1749881699999, "83957.36417000", 444, "14.99090000", "38254.70381200", "0"], [1749881700000, "2551.58000000", "2552.00000000", "2551.03000000", "2551.46000000", "62.92950000", 1749881759999, "160567.81712700", 785, "29.50800000", "75289.17452700", "0"], [1749881760000, "2551.46000000", "2551.94000000", "2551.45000000", "2551.93000000", "18.79470000", 1749881819999, "47956.47899400", 196, "14.08910000", "35948.47091700", "0"], [1749881820000, "2551.93000000", "2551.94000000", "2547.63000000", "2548.91000000", "565.35490000", 1749881879999, "1441308.92047900", 1690, "135.43060000", "345125.42596300", "0"], [1749881880000, "2548.91000000", "2550.31000000", "2548.05000000", "2549.33000000", "436.63090000", 1749881939999, "1113098.61990000", 1788, "297.64080000", "758793.21353700", "0"], [1749881940000, "2549.33000000", "2549.33000000", "2543.54000000", "2544.57000000", "1333.01700000", 1749881999999, "3393340.73242900", 4490, "472.63600000", "1202722.29420100", "0"], [1749882000000, "2544.56000000", "2545.20000000", "2542.87000000", "2544.61000000", "348.33980000", 1749882059999, "886139.02401200", 1907, "196.15020000", "498971.89456900", "0"], [1749882060000, "2544.60000000", "2544.89000000", "2543.00000000", "2543.39000000", "243.83010000", 1749882119999, "620244.81714100", 1676, "85.27650000", "216894.62656500", "0"], [1749882120000, "2543.39000000", "2544.53000000", "2542.79000000", "2543.61000000", "378.87640000", 1749882179999, "963552.65602300", 1740, "198.50600000", "504817.03910200", "0"], [1749882180000, "2543.62000000", "2545.00000000", "2543.56000000", "2544.55000000", "405.13780000", 1749882239999, "1030890.22414500", 1576, "217.87340000", "554380.50744400", "0"], [1749882240000, "2544.55000000", "2545.90000000", "2544.54000000", "2544.54000000", "281.57890000", 1749882299999, "716641.68304500", 958, "189.96000000", "483447.90264800", "0"], [1749882300000, "2544.54000000", "2544.54000000", "2542.15000000", "2543.99000000", "227.90130000", 1749882359999, "579671.41971000", 2272, "68.86410000", "175129.11552700", "0"], [1749882360000, "2543.99000000", "2545.31000000", "2543.82000000", "2545.19000000", "110.34310000", 1749882419999, "280821.96328900", 1007, "56.55650000", "143925.46963100", "0"], [1749882420000, "2545.19000000", "2545.19000000", "2544.72000000", "2544.73000000", "26.28190000", 1749882479999, "66885.87044600", 378, "7.52930000", "19161.52340700", "0"], [1749882480000, "2544.73000000", "2545.28000000", "2544.72000000", "2545.28000000", "21.52910000", 1749882539999, "54792.86933500", 268, "16.92080000", "43063.89693400", "0"], [1749882540000, "2545.28000000", "2545.55000000", "2545.22000000", "2545.22000000", "54.42080000", 1749882599999, "138526.42964400", 352, "27.18230000", "69191.57670800", "0"], [1749882600000, "2545.23000000", "2545.28000000", "2544.80000000", "2545.28000000", "43.71410000", 1749882659999, "111254.55735400", 651, "19.45090000", "49502.36505300", "0"], [1749882660000, "2545.28000000", "2545.50000000", "2543.00000000", "2543.00000000", "112.13010000", 1749882719999, "285363.52853800", 1174, "13.64620000", "34725.29322700", "0"], [1749882720000, "2543.00000000", "2543.57000000", "2542.20000000", "2543.28000000", "107.43010000", 1749882779999, "273173.13694400", 967, "37.75850000", "96010.33453000", "0"], [1749882780000, "2543.28000000", "2544.10000000", "2542.99000000", "2544.10000000", "181.31420000", 1749882839999, "461160.33225300", 1033, "123.91660000", "315172.06861500", "0"], [1749882840000, "2544.09000000", "2545.48000000", "2544.09000000", "2544.30000000", "276.76430000", 1749882899999, "704324.41654000", 1074, "200.45520000", "510146.29017800", "0"], [1749882900000, "2544.31000000", "2545.55000000", "2544.31000000", "2545.54000000", "46.76310000", 1749882959999, "119018.37072800", 900, "20.49070000", "52147.68765400", "0"], [1749882960000, "2545.54000000", "2547.29000000", "2545.54000000", "2546.29000000", "120.24340000", 1749883019999, "306194.95753400", 1136, "52.33680000", "133259.14176600", "0"], [1749883020000, "2546.30000000", "2546.44000000", "2545.54000000", "2545.78000000", "55.47050000", 1749883079999, "141241.20924200", 504, "19.92210000", "50725.47436500", "0"], [1749883080000, "2545.78000000", "2546.22000000", "2545.00000000", "2546.22000000", "36.90760000", 1749883139999, "93953.22786800", 735, "25.46030000", "64813.47433100", "0"], [1749883140000, "2546.21000000", "2546.38000000", "2546.00000000", "2546.00000000", "39.56730000", 1749883199999, "100750.73147000", 308, "8.35060000", "21262.59986300", "0"], [1749883200000, "2546.00000000", "2546.56000000", "2545.80000000", "2546.55000000", "82.46010000", 1749883259999, "209954.76004300", 493, "29.88120000", "76076.55489000", "0"], [1749883260000, "2546.55000000", "2546.55000000", "2545.10000000", "2545.10000000", "35.52050000", 1749883319999, "90426.94750700", 651, "1.21970000", "3104.36462800", "0"], [1749883320000, "2545.10000000", "2546.11000000", "2545.10000000", "2546.11000000", "153.86080000", 1749883379999, "391641.02276300", 590, "95.76320000", "243768.32563300", "0"], [1749883380000, "2546.11000000", "2547.20000000", "2546.11000000", "2547.20000000", "77.40520000", 1749883439999, "197154.64781600", 571, "48.09310000", "122492.74666100", "0"], [1749883440000, "2547.20000000", "2547.20000000", "2547.19000000", "2547.20000000", "9.92270000", 1749883499999, "25275.04316500", 63, "4.09520000", "10431.29344000", "0"], [1749883500000, "2547.20000000", "2547.25000000", "2546.55000000", "2547.24000000", "54.68610000", 1749883559999, "139279.04017200", 552, "22.29520000", "56778.30414200", "0"], [1749883560000, "2547.24000000", "2547.50000000", "2547.20000000", "2547.20000000", "13.69820000", 1749883619999, "34894.90703500", 289, "9.10960000", "23206.02599500", "0"], [1749883620000, "2547.21000000", "2547.43000000", "2546.80000000", "2547.43000000", "59.89360000", 1749883679999, "152559.07057300", 479, "27.75860000", "70709.36148100", "0"], [1749883680000, "2547.44000000", "2547.44000000", "2547.04000000", "2547.04000000", "32.59400000", 1749883739999, "83025.08661900", 214, "7.06420000", "17993.05340300", "0"], [1749883740000, "2547.05000000", "2547.05000000", "2545.20000000", "2545.21000000", "51.06930000", 1749883799999, "130042.88126800", 709, "2.83880000", "7227.35891400", "0"], [1749883800000, "2545.21000000", "2546.13000000", "2545.18000000", "2545.60000000", "34.60970000", 1749883859999, "88106.12543700", 570, "22.19480000", "56498.64057900", "0"], [1749883860000, "2545.60000000", "2546.50000000", "2545.60000000", "2546.50000000", "20.60670000", 1749883919999, "52467.60133000", 380, "13.35330000", "33999.63458700", "0"], [1749883920000, "2546.49000000", "2546.49000000", "2545.54000000", "2545.55000000", "105.10060000", 1749883979999, "267587.31216700", 500, "31.34750000", "79799.55523000", "0"], [1749883980000, "2545.55000000", "2545.69000000", "2545.30000000", "2545.62000000", "52.00280000", 1749884039999, "132377.59070300", 373, "15.50790000", "39476.93114700", "0"], [1749884040000, "2545.62000000", "2545.63000000", "2544.04000000", "2544.05000000", "531.36420000", 1749884099999, "1352324.53630400", 588, "19.03640000", "48432.43614500", "0"], [1749884100000, "2544.05000000", "2544.60000000", "2544.03000000", "2544.59000000", "61.87130000", 1749884159999, "157405.39524200", 329, "54.11450000", "137670.97924600", "0"], [1749884160000, "2544.59000000", "2544.80000000", "2544.29000000", "2544.80000000", "128.51320000", 1749884219999, "327027.93104900", 481, "6.95100000", "17687.05020300", "0"], [1749884220000, "2544.80000000", "2545.40000000", "2544.29000000", "2544.33000000", "196.24710000", 1749884279999, "499388.24760200", 730, "10.27470000", "26145.18995300", "0"], [1749884280000, "2544.32000000", "2544.32000000", "2542.54000000", "2543.19000000", "368.00720000", 1749884339999, "935959.09890200", 809, "49.45940000", "125773.54656800", "0"], [1749884340000, "2543.20000000", "2543.92000000", "2542.33000000", "2543.53000000", "581.90440000", 1749884399999, "1479823.57275700", 868, "157.36180000", "400190.21115100", "0"], [1749884400000, "2543.53000000", "2543.61000000", "2542.93000000", "2543.61000000", "201.55830000", 1749884459999, "512624.46593100", 472, "94.01210000", "239113.16995400", "0"], [1749884460000, "2543.61000000", "2543.61000000", "2543.23000000", "2543.29000000", "117.67330000", 1749884519999, "299304.50835800", 445, "25.29730000", "64339.48601700", "0"], [1749884520000, "2543.30000000", "2543.30000000", "2538.62000000", "2539.14000000", "1048.33870000", 1749884579999, "2663160.97207200", 3125, "222.22440000", "564430.64684400", "0"], [1749884580000, "2539.15000000", "2541.20000000", "2539.15000000", "2540.81000000", "273.08640000", 1749884639999, "693790.28366700", 1060, "120.33630000", "305688.98140600", "0"], [1749884640000, "2540.82000000", "2541.50000000", "2540.21000000", "2540.22000000", "167.99510000", 1749884699999, "426907.46481100", 1082, "38.00220000", "96561.21839000", "0"], [1749884700000, "2540.21000000", "2540.45000000", "2538.75000000", "2538.75000000", "193.76590000", 1749884759999, "492136.96903100", 1488, "44.25080000", "112388.70141500", "0"], [1749884760000, "2538.75000000", "2538.81000000", "2537.59000000", "2538.58000000", "280.08600000", 1749884819999, "710968.82068300", 1053, "75.62820000", "191961.04925700", "0"], [1749884820000, "2538.59000000", "2539.19000000", "2537.50000000", "2537.89000000", "180.64830000", 1749884879999, "458563.19235800", 1202, "114.82780000", "291472.07221800", "0"], [1749884880000, "2537.90000000", "2538.20000000", "2536.24000000", "2537.49000000", "620.90350000", 1749884939999, "1575261.26471100", 2253, "125.90910000", "319488.77706200", "0"], [1749884940000, "2537.49000000", "2538.52000000", "2537.49000000", "2537.90000000", "146.20500000", 1749884999999, "371101.72470300", 908, "54.28510000", "137778.74996000", "0"], [1749885000000, "2537.90000000", "2539.12000000", "2537.50000000", "2538.43000000", "199.40340000", 1749885059999, "506179.70650400", 1036, "134.90420000", "342440.47916200", "0"], [1749885060000, "2538.43000000", "2539.09000000", "2537.57000000", "2537.89000000", "513.43410000", 1749885119999, "1303257.11035300", 1294, "50.53040000", "128263.56590500", "0"], [1749885120000, "2537.89000000", "2538.40000000", "2537.50000000", "2537.94000000", "140.80780000", 1749885179999, "357344.98298300", 1125, "99.68910000", "252982.51459300", "0"], [1749885180000, "2537.94000000", "2538.39000000", "2537.22000000", "2537.23000000", "121.95320000", 1749885239999, "309504.85191800", 891, "38.33050000", "97281.23727000", "0"], [1749885240000, "2537.23000000", "2538.41000000", "2536.82000000", "2537.51000000", "174.93530000", 1749885299999, "443914.07656500", 1182, "85.12850000", "215999.42152200", "0"], [1749885300000, "2537.51000000", "2539.00000000", "2537.50000000", "2539.00000000", "179.17230000", 1749885359999, "454846.43503300", 794, "74.33850000", "188730.33327600", "0"], [1749885360000, "2538.99000000", "2538.99000000", "2537.50000000", "2537.50000000", "119.64500000", 1749885419999, "303693.09676900", 1095, "41.43530000", "105165.84480200", "0"], [1749885420000, "2537.51000000", "2538.22000000", "2537.20000000", "2537.88000000", "494.72550000", 1749885479999, "1255473.63567600", 1001, "456.07250000", "1157381.13094500", "0"], [1749885480000, "2537.88000000", "2539.51000000", "2537.88000000", "2538.04000000", "277.15940000", 1749885539999, "703646.05357500", 1133, "32.21700000", "81790.09730700", "0"], [1749885540000, "2538.04000000", "2538.04000000", "2532.60000000", "2533.44000000", "1129.59230000", 1749885599999, "2862454.28601100", 4598, "272.65160000", "690776.46417600", "0"], [1749885600000, "2533.43000000", "2533.80000000", "2532.20000000", "2532.45000000", "327.99830000", 1749885659999, "830829.38630900", 1791, "117.77140000", "298313.71496200", "0"], [1749885660000, "2532.45000000", "2532.45000000", "2525.72000000", "2528.88000000", "1665.25710000", 1749885719999, "4211184.71939000", 6226, "496.09380000", "1254432.55501700", "0"], [1749885720000, "2528.89000000", "2531.80000000", "2528.89000000", "2531.73000000", "269.39610000", 1749885779999, "681864.89665100", 1766, "108.57860000", "274795.32802800", "0"], [1749885780000, "2531.72000000", "2534.30000000", "2531.50000000", "2534.29000000", "255.52690000", 1749885839999, "647249.73568700", 1121, "231.15310000", "585517.26577300", "0"], [1749885840000, "2534.29000000", "2534.79000000", "2532.50000000", "2533.10000000", "259.40250000", 1749885899999, "657152.44826500", 1136, "149.54000000", "378772.16848200", "0"], [1749885900000, "2533.10000000", "2534.39000000", "2533.10000000", "2534.30000000", "68.90080000", 1749885959999, "174613.69837400", 533, "19.02470000", "48212.26916600", "0"], [1749885960000, "2534.30000000", "2534.89000000", "2534.30000000", "2534.58000000", "93.89130000", 1749886019999, "237981.40224800", 383, "79.81400000", "202299.59319400", "0"], [1749886020000, "2534.58000000", "2534.68000000", "2534.43000000", "2534.68000000", "109.04020000", 1749886079999, "276371.56830900", 301, "9.44730000", "23945.55440300", "0"], [1749886080000, "2534.68000000", "2535.17000000", "2534.67000000", "2534.80000000", "141.22760000", 1749886139999, "358002.13956900", 349, "83.14150000", "210752.30634400", "0"], [1749886140000, "2534.81000000", "2535.50000000", "2534.80000000", "2535.49000000", "49.90980000", 1749886199999, "126535.39362900", 257, "46.26550000", "117296.46006500", "0"], [1749886200000, "2535.49000000", "2536.98000000", "2534.78000000", "2536.97000000", "152.93720000", 1749886259999, "387808.45975700", 1108, "93.27730000", "236557.21315200", "0"], [1749886260000, "2536.97000000", "2539.30000000", "2536.97000000", "2539.20000000", "358.65350000", 1749886319999, "910540.88807800", 1737, "186.72030000", "474015.89768300", "0"], [1749886320000, "2539.19000000", "2539.52000000", "2539.00000000", "2539.16000000", "99.31730000", 1749886379999, "252186.79389600", 744, "16.94900000", "43037.46125400", "0"], [1749886380000, "2539.16000000", "2540.00000000", "2538.72000000", "2540.00000000", "243.31450000", 1749886439999, "617841.67954800", 705, "131.37400000", "333616.94691200", "0"], [1749886440000, "2539.99000000", "2540.00000000", "2539.02000000", "2539.10000000", "130.69940000", 1749886499999, "331928.79878400", 729, "23.65360000", "60070.15896000", "0"], [1749886500000, "2539.10000000", "2539.10000000", "2536.99000000", "2536.99000000", "143.08480000", 1749886559999, "363166.01349900", 1186, "9.11180000", "23124.02941500", "0"], [1749886560000, "2536.99000000", "2539.44000000", "2536.50000000", "2539.43000000", "196.28880000", 1749886619999, "498157.60091800", 1333, "172.80110000", "438550.97402000", "0"], [1749886620000, "2539.43000000", "2541.00000000", "2539.43000000", "2540.86000000", "376.20950000", 1749886679999, "955686.57769200", 1146, "329.71670000", "837573.57579600", "0"], [1749886680000, "2540.86000000", "2541.37000000", "2540.19000000", "2540.87000000", "179.82440000", 1749886739999, "456906.45409300", 855, "65.95730000", "167581.51276900", "0"], [1749886740000, "2540.87000000", "2540.88000000", "2540.76000000", "2540.76000000", "44.41870000", 1749886799999, "112858.98559600", 147, "9.93210000", "25236.19612600", "0"], [1749886800000, "2540.76000000", "2541.00000000", "2540.51000000", "2540.99000000", "70.19360000", 1749886859999, "178344.01192800", 425, "35.61280000", "90482.37495800", "0"], [1749886860000, "2540.99000000", "2541.16000000", "2540.99000000", "2541.15000000", "135.88790000", 1749886919999, "345290.89724300", 161, "73.95250000", "187913.66385300", "0"], [1749886920000, "2541.15000000", "2541.15000000", "2539.92000000", "2540.80000000", "60.58210000", 1749886979999, "153916.54512600", 676, "19.54630000", "49658.38014100", "0"], [1749886980000, "2540.80000000", "2540.81000000", "2540.52000000", "2540.81000000", "26.65230000", 1749887039999, "67713.78902700", 277, "18.19060000", "46215.63320900", "0"], [1749887040000, "2540.81000000", "2542.00000000", "2540.81000000", "2541.60000000", "109.19320000", 1749887099999, "277535.50995800", 806, "67.27870000", "170994.26463200", "0"], [1749887100000, "2541.60000000", "2541.60000000", "2540.67000000", "2540.77000000", "64.04070000", 1749887159999, "162723.37872800", 331, "36.50070000", "92738.42693200", "0"], [1749887160000, "2540.76000000", "2540.92000000", "2540.11000000", "2540.37000000", "74.59280000", 1749887219999, "189491.85308400", 424, "59.78450000", "151870.75529500", "0"], [1749887220000, "2540.38000000", "2541.32000000", "2540.37000000", "2541.31000000", "45.29820000", 1749887279999, "115096.44949300", 560, "34.01500000", "86425.56627500", "0"], [1749887280000, "2541.31000000", "2541.99000000", "2541.31000000", "2541.71000000", "69.06960000", 1749887339999, "175561.61141500", 428, "42.21410000", "107298.55487300", "0"], [1749887340000, "2541.70000000", "2541.77000000", "2540.00000000", "2540.21000000", "86.00720000", 1749887399999, "218565.71888200", 722, "37.65440000", "95687.76720400", "0"], [1749887400000, "2540.21000000", "2540.22000000", "2538.66000000", "2539.66000000", "344.58140000", 1749887459999, "874989.65916300", 1057, "52.03320000", "132131.60310600", "0"], [1749887460000, "2539.66000000", "2539.90000000", "2538.85000000", "2539.89000000", "184.05530000", 1749887519999, "467378.56626600", 808, "124.87190000", "317080.44785900", "0"], [1749887520000, "2539.89000000", "2541.00000000", "2538.52000000", "2538.52000000", "82.03560000", 1749887579999, "208377.47161800", 959, "24.06710000", "61137.33953200", "0"], [1749887580000, "2538.52000000", "2538.52000000", "2537.59000000", "2538.10000000", "106.04370000", 1749887639999, "269122.00158700", 536, "40.60190000", "103039.29312600", "0"], [1749887640000, "2538.09000000", "2538.10000000", "2536.70000000", "2536.71000000", "53.81390000", 1749887699999, "136565.73312600", 498, "14.53780000", "36893.87247300", "0"], [1749887700000, "2536.70000000", "2537.29000000", "2536.70000000", "2537.28000000", "76.94260000", 1749887759999, "195205.68294500", 481, "14.11420000", "35809.76377400", "0"], [1749887760000, "2537.28000000", "2538.12000000", "2537.28000000", "2538.12000000", "21.48680000", 1749887819999, "54527.50856100", 312, "16.84440000", "42746.54082500", "0"], [1749887820000, "2538.11000000", "2538.78000000", "2538.11000000", "2538.70000000", "115.05080000", 1749887879999, "292066.94498900", 417, "55.66040000", "141298.31374000", "0"], [1749887880000, "2538.69000000", "2539.03000000", "2538.02000000", "2538.02000000", "82.15010000", 1749887939999, "208545.52966900", 528, "44.65580000", "113365.96032400", "0"], [1749887940000, "2538.03000000", "2538.03000000", "2537.50000000", "2537.50000000", "16.11030000", 1749887999999, "40886.62908700", 197, "3.85010000", "9771.33073700", "0"], [1749888000000, "2537.50000000", "2537.51000000", "2537.00000000", "2537.20000000", "116.67720000", 1749888059999, "296027.48733300", 484, "62.34860000", "158186.92740900", "0"], [1749888060000, "2537.19000000", "2537.74000000", "2536.11000000", "2536.11000000", "110.70320000", 1749888119999, "280849.77594100", 777, "11.66540000", "29597.33440500", "0"], [1749888120000, "2536.11000000", "2536.36000000", "2534.49000000", "2534.80000000", "99.03840000", 1749888179999, "251073.44695200", 914, "40.01280000", "101431.28915500", "0"], [1749888180000, "2534.80000000", "2534.80000000", "2533.55000000", "2533.55000000", "353.61880000", 1749888239999, "896114.15642100", 737, "13.57510000", "34403.77200500", "0"], [1749888240000, "2533.55000000", "2533.55000000", "2532.49000000", "2532.51000000", "235.79550000", 1749888299999, "597273.18934700", 916, "62.69460000", "158790.61410200", "0"], [1749888300000, "2532.51000000", "2533.50000000", "2532.50000000", "2532.54000000", "348.24730000", 1749888359999, "882095.32795500", 1176, "269.10480000", "681630.27518100", "0"], [1749888360000, "2532.53000000", "2532.53000000", "2529.71000000", "2530.89000000", "501.72230000", 1749888419999, "1269573.87855800", 2755, "220.90860000", "558968.71200200", "0"], [1749888420000, "2530.90000000", "2531.00000000", "2530.33000000", "2530.90000000", "108.05500000", 1749888479999, "273453.37301300", 951, "61.05860000", "154511.63423400", "0"], [1749888480000, "2530.90000000", "2531.03000000", "2527.50000000", "2529.01000000", "786.90540000", 1749888539999, "1990076.62046400", 2035, "615.85910000", "1557570.34261300", "0"], [1749888540000, "2529.01000000", "2531.22000000", "2526.76000000", "2526.77000000", "1098.41100000", 1749888599999, "2776985.28325700", 3131, "276.16880000", "698293.99718200", "0"], [1749888600000, "2526.77000000", "2528.47000000", "2526.77000000", "2528.47000000", "357.59910000", 1749888659999, "904065.38173200", 1278, "239.72490000", "606052.19400800", "0"], [1749888660000, "2528.46000000", "2529.60000000", "2528.30000000", "2528.99000000", "171.21620000", 1749888719999, "432994.01232200", 1410, "141.56880000", "358014.24734100", "0"], [1749888720000, "2529.00000000", "2529.77000000", "2528.00000000", "2528.53000000", "115.75360000", 1749888779999, "292759.08959300", 1552, "63.66660000", "161026.44336200", "0"], [1749888780000, "2528.54000000", "2529.96000000", "2528.29000000", "2528.29000000", "188.14560000", 1749888839999, "475878.65855000", 1110, "58.21080000", "147240.75608100", "0"], [1749888840000, "2528.30000000", "2529.09000000", "2528.28000000", "2528.86000000", "215.26970000", 1749888899999, "544339.95799900", 997, "78.87670000", "199448.83258500", "0"], [1749888900000, "2528.87000000", "2530.00000000", "2528.20000000", "2529.89000000", "220.44110000", 1749888959999, "557490.54274300", 1164, "140.26980000", "354727.74857000", "0"], [1749888960000, "2529.89000000", "2529.89000000", "2528.47000000", "2528.47000000", "159.76100000", 1749889019999, "404056.29861500", 1285, "83.22700000", "210490.09162800", "0"], [1749889020000, "2528.47000000", "2531.30000000", "2528.03000000", "2530.70000000", "547.08470000", 1749889079999, "1384341.71035600", 2084, "390.92800000", "989207.35042700", "0"], [1749889080000, "2530.71000000", "2531.00000000", "2529.10000000", "2529.10000000", "384.23630000", 1749889139999, "972295.43561500", 2226, "224.83220000", "568933.71871700", "0"], [1749889140000, "2529.11000000", "2530.11000000", "2529.00000000", "2530.11000000", "82.43690000", 1749889199999, "208532.26559600", 851, "71.43260000", "180692.45248100", "0"], [1749889200000, "2530.10000000", "2532.98000000", "2530.10000000", "2532.61000000", "246.65530000", 1749889259999, "624426.66504900", 1570, "200.95230000", "508693.57871300", "0"], [1749889260000, "2532.60000000", "2533.49000000", "2532.59000000", "2533.49000000", "50.92310000", 1749889319999, "128986.78591800", 922, "19.60850000", "49667.93408100", "0"], [1749889320000, "2533.49000000", "2533.49000000", "2533.02000000", "2533.39000000", "56.26360000", 1749889379999, "142533.13773400", 367, "27.69790000", "70168.18572700", "0"], [1749889380000, "2533.39000000", "2533.77000000", "2533.38000000", "2533.77000000", "45.04140000", 1749889439999, "114117.62657200", 204, "36.37680000", "92163.65019000", "0"], [1749889440000, "2533.77000000", "2533.77000000", "2532.00000000", "2532.01000000", "26.61360000", 1749889499999, "67404.76727500", 690, "9.64600000", "24426.69110200", "0"], [1749889500000, "2532.01000000", "2533.11000000", "2532.01000000", "2532.23000000", "75.46750000", 1749889559999, "191123.87357600", 961, "43.34370000", "109763.00002600", "0"], [1749889560000, "2532.22000000", "2532.65000000", "2532.20000000", "2532.48000000", "66.61720000", 1749889619999, "168709.86714800", 409, "24.52010000", "62095.18903100", "0"], [1749889620000, "2532.48000000", "2532.90000000", "2532.22000000", "2532.90000000", "31.55710000", 1749889679999, "79918.53365300", 430, "23.66470000", "59930.23518000", "0"], [1749889680000, "2532.90000000", "2533.95000000", "2532.89000000", "2533.82000000", "102.33150000", 1749889739999, "259266.65127800", 620, "69.07310000", "174997.19437900", "0"], [1749889740000, "2533.81000000", "2533.82000000", "2533.70000000", "2533.70000000", "15.00610000", 1749889799999, "38021.70759200", 273, "7.84710000", "19882.50143600", "0"], [1749889800000, "2533.71000000", "2533.82000000", "2532.71000000", "2532.81000000", "72.05310000", 1749889859999, "182537.27239600", 737, "48.34550000", "122475.42261600", "0"], [1749889860000, "2532.81000000", "2532.81000000", "2531.11000000", "2531.11000000", "55.60440000", 1749889919999, "140777.93499400", 1060, "17.03200000", "43114.68239500", "0"], [1749889920000, "2531.10000000", "2531.10000000", "2529.70000000", "2529.89000000", "411.62050000", 1749889979999, "1041357.94621900", 922, "257.93170000", "652530.05281300", "0"], [1749889980000, "2529.89000000", "2529.89000000", "2526.86000000", "2527.50000000", "314.66820000", 1749890039999, "795464.74206500", 1756, "52.68830000", "133177.82390300", "0"], [1749890040000, "2527.50000000", "2529.11000000", "2527.13000000", "2529.09000000", "173.11060000", 1749890099999, "437669.62637300", 1271, "122.57560000", "309887.39487100", "0"], [1749890100000, "2529.10000000", "2530.61000000", "2529.09000000", "2530.59000000", "105.85750000", 1749890159999, "267804.22558600", 678, "49.53340000", "125313.49479300", "0"], [1749890160000, "2530.59000000", "2533.00000000", "2530.59000000", "2532.99000000", "108.67530000", 1749890219999, "275170.61435500", 1039, "66.02290000", "167154.59799000", "0"], [1749890220000, "2532.99000000", "2533.46000000", "2532.50000000", "2533.46000000", "83.08800000", 1749890279999, "210474.02653600", 1061, "24.73520000", "62651.03084100", "0"], [1749890280000, "2533.46000000", "2533.90000000", "2532.90000000", "2533.21000000", "61.93200000", 1749890339999, "156909.08996200", 979, "20.77500000", "52633.42322600", "0"], [1749890340000, "2533.21000000", "2533.95000000", "2533.21000000", "2533.95000000", "83.48990000", 1749890399999, "211555.52102400", 208, "70.48350000", "178599.60027800", "0"], [1749890400000, "2533.95000000", "2534.37000000", "2533.94000000", "2534.12000000", "175.25190000", 1749890459999, "444107.98143600", 373, "87.15030000", "220840.82664800", "0"], [1749890460000, "2534.13000000", "2536.90000000", "2534.13000000", "2535.91000000", "277.10360000", 1749890519999, "702723.40859400", 1037, "191.56120000", "485784.91919600", "0"], [1749890520000, "2535.91000000", "2536.50000000", "2535.52000000", "2535.53000000", "95.56810000", 1749890579999, "242356.66811200", 674, "33.48500000", "84918.05257700", "0"], [1749890580000, "2535.53000000", "2535.63000000", "2535.04000000", "2535.62000000", "41.90350000", 1749890639999, "106240.77480500", 426, "10.63290000", "26957.63770500", "0"], [1749890640000, "2535.63000000", "2536.19000000", "2535.40000000", "2536.19000000", "79.76810000", 1749890699999, "202273.17562400", 636, "52.56240000", "133291.17230700", "0"], [1749890700000, "2536.20000000", "2537.73000000", "2536.20000000", "2537.73000000", "201.63180000", 1749890759999, "511488.64339000", 710, "194.41390000", "493177.80389100", "0"], [1749890760000, "2537.72000000", "2537.73000000", "2537.05000000", "2537.06000000", "179.64390000", 1749890819999, "455815.64312400", 631, "39.86740000", "101151.30949200", "0"], [1749890820000, "2537.05000000", "2537.50000000", "2536.31000000", "2536.31000000", "136.05540000", 1749890879999, "345132.81711300", 1078, "72.06640000", "182814.63021500", "0"], [1749890880000, "2536.30000000", "2536.30000000", "2534.20000000", "2534.60000000", "231.10200000", 1749890939999, "585838.54042800", 1209, "157.38140000", "398941.65864900", "0"], [1749890940000, "2534.59000000", "2536.20000000", "2534.59000000", "2535.49000000", "63.52140000", 1749890999999, "161049.32485100", 896, "39.61720000", "100433.92023500", "0"], [1749891000000, "2535.50000000", "2535.50000000", "2534.49000000", "2534.49000000", "132.49760000", 1749891059999, "335833.27671900", 960, "12.48320000", "31645.23697400", "0"], [1749891060000, "2534.50000000", "2534.50000000", "2533.30000000", "2533.30000000", "85.90400000", 1749891119999, "217655.47737900", 630, "17.49720000", "44332.92645000", "0"], [1749891120000, "2533.31000000", "2533.60000000", "2532.31000000", "2533.51000000", "216.98020000", 1749891179999, "549578.89860500", 1089, "114.24360000", "289387.82447600", "0"], [1749891180000, "2533.51000000", "2534.46000000", "2532.80000000", "2534.45000000", "72.04100000", 1749891239999, "182520.31060300", 980, "61.15740000", "154946.29617000", "0"], [1749891240000, "2534.46000000", "2535.30000000", "2534.42000000", "2535.29000000", "62.72730000", 1749891299999, "159005.23405500", 686, "50.55460000", "128147.66199300", "0"], [1749891300000, "2535.30000000", "2535.35000000", "2534.71000000", "2535.09000000", "33.51380000", 1749891359999, "84961.87805000", 617, "17.57500000", "44553.45471900", "0"], [1749891360000, "2535.09000000", "2535.50000000", "2535.00000000", "2535.42000000", "164.83250000", 1749891419999, "417898.22818800", 698, "56.39650000", "142974.79550500", "0"], [1749891420000, "2535.42000000", "2536.20000000", "2535.42000000", "2536.20000000", "80.54240000", 1749891479999, "204215.43255600", 358, "73.41500000", "186144.21776400", "0"], [1749891480000, "2536.19000000", "2536.20000000", "2535.71000000", "2535.72000000", "24.28570000", 1749891539999, "61591.42070700", 171, "5.37320000", "13626.97771200", "0"], [1749891540000, "2535.72000000", "2535.72000000", "2535.00000000", "2535.69000000", "89.01530000", 1749891599999, "225689.82531100", 505, "44.86500000", "113741.60881500", "0"], [1749891600000, "2535.70000000", "2535.70000000", "2535.00000000", "2535.01000000", "57.64860000", 1749891659999, "146155.41940000", 594, "25.35260000", "64275.45336700", "0"], [1749891660000, "2535.00000000", "2535.34000000", "2535.00000000", "2535.01000000", "95.41030000", 1749891719999, "241882.61032400", 392, "37.90930000", "96106.89793100", "0"], [1749891720000, "2535.00000000", "2535.00000000", "2530.72000000", "2532.19000000", "834.32030000", 1749891779999, "2112648.76377700", 2462, "299.59550000", "758419.48586800", "0"], [1749891780000, "2532.19000000", "2532.33000000", "2531.56000000", "2532.33000000", "31.74110000", 1749891839999, "80364.68007900", 669, "16.84640000", "42650.50269400", "0"], [1749891840000, "2532.34000000", "2532.80000000", "2531.96000000", "2531.96000000", "88.26080000", 1749891899999, "223524.60062400", 527, "36.10160000", "91425.50094600", "0"], [1749891900000, "2531.96000000", "2532.90000000", "2531.77000000", "2531.77000000", "464.13300000", 1749891959999, "1175365.45315100", 1391, "286.95590000", "726705.68381600", "0"], [1749891960000, "2531.76000000", "2531.76000000", "2530.51000000", "2530.51000000", "50.83730000", 1749892019999, "128678.42212600", 920, "10.02920000", "25385.43578500", "0"], [1749892020000, "2530.52000000", "2530.80000000", "2529.68000000", "2529.71000000", "159.77780000", 1749892079999, "404259.11295500", 1020, "39.89620000", "100946.84173700", "0"], [1749892080000, "2529.71000000", "2529.71000000", "2528.78000000", "2529.46000000", "92.05240000", 1749892139999, "232826.29401900", 656, "52.18870000", "131993.82109700", "0"], [1749892140000, "2529.46000000", "2530.58000000", "2528.90000000", "2529.50000000", "138.46810000", 1749892199999, "350296.57490700", 1037, "107.94480000", "273075.14333400", "0"], [1749892200000, "2529.50000000", "2530.00000000", "2529.46000000", "2529.86000000", "46.33210000", 1749892259999, "117203.72135500", 381, "36.44970000", "92203.52821800", "0"], [1749892260000, "2529.87000000", "2530.20000000", "2529.49000000", "2530.19000000", "78.32570000", 1749892319999, "198145.86701900", 385, "54.69310000", "138359.12035800", "0"], [1749892320000, "2530.20000000", "2531.48000000", "2530.19000000", "2531.48000000", "49.64410000", 1749892379999, "125635.29129800", 547, "47.39560000", "119943.69176000", "0"], [1749892380000, "2531.48000000", "2532.37000000", "2529.99000000", "2529.99000000", "110.34760000", 1749892439999, "279369.42600700", 1043, "40.99720000", "103806.60104200", "0"], [1749892440000, "2529.99000000", "2530.17000000", "2529.82000000", "2530.17000000", "72.25430000", 1749892499999, "182802.52305000", 408, "67.82820000", "171604.68974400", "0"], [1749892500000, "2530.17000000", "2530.90000000", "2529.50000000", "2529.90000000", "77.29160000", 1749892559999, "195545.45778500", 876, "45.56940000", "115282.44237100", "0"], [1749892560000, "2529.90000000", "2531.99000000", "2529.90000000", "2531.99000000", "61.83620000", 1749892619999, "156487.05197200", 845, "54.33200000", "137500.03672200", "0"], [1749892620000, "2531.99000000", "2532.90000000", "2531.98000000", "2532.09000000", "142.00530000", 1749892679999, "359616.96090900", 950, "111.55010000", "282484.00203400", "0"], [1749892680000, "2532.08000000", "2532.46000000", "2530.50000000", "2531.69000000", "102.22790000", 1749892739999, "258788.37651800", 1208, "47.74740000", "120858.24487800", "0"], [1749892740000, "2531.70000000", "2532.10000000", "2531.50000000", "2532.10000000", "130.19000000", 1749892799999, "329601.48624500", 1061, "71.23440000", "180341.13759600", "0"], [1749892800000, "2532.10000000", "2533.19000000", "2532.10000000", "2532.51000000", "108.97740000", 1749892859999, "276013.76847700", 1161, "33.83340000", "85689.43668900", "0"], [1749892860000, "2532.52000000", "2533.98000000", "2532.52000000", "2533.98000000", "184.96640000", 1749892919999, "468525.55706500", 739, "161.81490000", "409878.77750800", "0"], [1749892920000, "2533.98000000", "2534.70000000", "2533.70000000", "2533.89000000", "58.30100000", 1749892979999, "147750.98710100", 665, "35.43190000", "89790.45120200", "0"], [1749892980000, "2533.90000000", "2533.90000000", "2532.50000000", "2532.95000000", "83.88410000", 1749893039999, "212475.58142600", 860, "24.96630000", "63236.84570700", "0"], [1749893040000, "2532.95000000", "2533.30000000", "2531.91000000", "2531.91000000", "127.66880000", 1749893099999, "323372.42449000", 673, "18.50430000", "46870.97584800", "0"], [1749893100000, "2531.92000000", "2532.75000000", "2531.83000000", "2531.84000000", "67.03690000", 1749893159999, "169751.92704100", 695, "36.55590000", "92560.17814600", "0"], [1749893160000, "2531.84000000", "2531.84000000", "2531.21000000", "2531.22000000", "69.63650000", 1749893219999, "176280.85537400", 572, "19.60250000", "49619.99007800", "0"], [1749893220000, "2531.22000000", "2531.48000000", "2529.54000000", "2530.69000000", "1011.53520000", 1749893279999, "2559680.73952400", 1397, "886.13750000", "2242408.04856600", "0"], [1749893280000, "2530.70000000", "2532.27000000", "2530.50000000", "2532.26000000", "195.53230000", 1749893339999, "494965.74657500", 851, "156.88080000", "397111.27433900", "0"], [1749893340000, "2532.27000000", "2532.27000000", "2530.52000000", "2530.52000000", "50.06970000", 1749893399999, "126754.05393900", 774, "2.37760000", "6019.82687700", "0"], [1749893400000, "2530.52000000", "2531.23000000", "2530.16000000", "2530.48000000", "96.98400000", 1749893459999, "245413.19143300", 914, "62.80730000", "158927.10480600", "0"], [1749893460000, "2530.48000000", "2531.48000000", "2530.48000000", "2530.89000000", "76.30990000", 1749893519999, "193121.50992000", 790, "50.00440000", "126546.61723400", "0"], [1749893520000, "2530.89000000", "2530.90000000", "2530.00000000", "2530.01000000", "30.74300000", 1749893579999, "77799.40420100", 361, "9.42070000", "23837.95592200", "0"], [1749893580000, "2530.02000000", "2530.99000000", "2530.00000000", "2530.51000000", "79.10090000", 1749893639999, "200158.24376000", 970, "51.71430000", "130859.03621300", "0"], [1749893640000, "2530.51000000", "2530.51000000", "2529.00000000", "2529.00000000", "123.05970000", 1749893699999, "311318.56710400", 807, "32.18820000", "81431.45051300", "0"], [1749893700000, "2529.01000000", "2530.10000000", "2529.00000000", "2529.49000000", "68.80220000", 1749893759999, "174023.80053800", 1186, "52.95240000", "133931.40741400", "0"], [1749893760000, "2529.49000000", "2529.57000000", "2528.54000000", "2528.54000000", "240.05950000", 1749893819999, "607116.76779200", 1208, "125.85500000", "318277.91132600", "0"], [1749893820000, "2528.54000000", "2529.47000000", "2528.00000000", "2529.46000000", "64.07150000", 1749893879999, "162014.30043900", 808, "39.50490000", "99897.75745200", "0"], [1749893880000, "2529.47000000", "2529.71000000", "2528.70000000", "2529.20000000", "82.23580000", 1749893939999, "207996.77423200", 1064, "31.52890000", "79746.42271100", "0"], [1749893940000, "2529.20000000", "2529.97000000", "2529.19000000", "2529.62000000", "65.52190000", 1749893999999, "165741.85035100", 734, "49.10580000", "124216.41878300", "0"], [1749894000000, "2529.62000000", "2531.00000000", "2529.62000000", "2531.00000000", "86.66440000", 1749894059999, "219292.80351200", 591, "83.93180000", "212378.75516200", "0"], [1749894060000, "2530.99000000", "2531.48000000", "2530.60000000", "2530.60000000", "43.16090000", 1749894119999, "109239.20507900", 797, "19.44820000", "49222.78335200", "0"], [1749894120000, "2530.60000000", "2530.60000000", "2529.70000000", "2530.40000000", "53.63930000", 1749894179999, "135723.77695100", 618, "10.40910000", "26334.66270300", "0"], [1749894180000, "2530.40000000", "2530.40000000", "2528.98000000", "2529.89000000", "126.99260000", 1749894239999, "321248.71555600", 843, "26.86230000", "67942.29986700", "0"], [1749894240000, "2529.89000000", "2529.89000000", "2528.70000000", "2529.44000000", "98.62850000", 1749894299999, "249443.96213000", 1107, "45.80720000", "115851.73394400", "0"], [1749894300000, "2529.44000000", "2529.99000000", "2528.91000000", "2528.91000000", "68.13590000", 1749894359999, "172356.68719600", 1010, "42.74280000", "108119.99779100", "0"], [1749894360000, "2528.91000000", "2528.91000000", "2528.20000000", "2528.20000000", "53.47140000", 1749894419999, "135204.42879200", 448, "17.54770000", "44368.69041700", "0"], [1749894420000, "2528.20000000", "2528.90000000", "2527.00000000", "2527.23000000", "144.06690000", 1749894479999, "364191.65664500", 1351, "46.51540000", "117589.35814200", "0"], [1749894480000, "2527.23000000", "2527.40000000", "2522.65000000", "2522.99000000", "1454.64010000", 1749894539999, "3672237.44345500", 4468, "329.68190000", "832082.37610500", "0"], [1749894540000, "2522.99000000", "2525.08000000", "2522.99000000", "2524.80000000", "244.36220000", 1749894599999, "616800.03783700", 1335, "150.46070000", "379760.33347800", "0"], [1749894600000, "2524.79000000", "2526.43000000", "2524.44000000", "2524.44000000", "377.90030000", 1749894659999, "954431.41801100", 1572, "202.31320000", "510975.60855500", "0"], [1749894660000, "2524.44000000", "2525.30000000", "2524.44000000", "2524.60000000", "74.00660000", 1749894719999, "186854.86997200", 1292, "41.07000000", "103691.75401900", "0"], [1749894720000, "2524.60000000", "2527.67000000", "2524.60000000", "2527.46000000", "93.44720000", 1749894779999, "236084.16701000", 1385, "73.23910000", "185031.43328200", "0"], [1749894780000, "2527.45000000", "2527.46000000", "2526.03000000", "2526.21000000", "94.07930000", 1749894839999, "237709.80140300", 1260, "25.09420000", "63398.57835200", "0"], [1749894840000, "2526.20000000", "2526.20000000", "2522.00000000", "2522.01000000", "652.70420000", 1749894899999, "1647137.95371600", 2370, "119.88810000", "302455.61134600", "0"], [1749894900000, "2522.01000000", "2524.45000000", "2522.01000000", "2524.44000000", "106.50310000", 1749894959999, "268703.89318800", 1097, "92.59100000", "233603.84931600", "0"], [1749894960000, "2524.45000000", "2524.50000000", "2522.76000000", "2522.76000000", "212.45360000", 1749895019999, "536247.27948200", 992, "18.48620000", "46665.76019700", "0"], [1749895020000, "2522.76000000", "2524.40000000", "2522.49000000", "2524.39000000", "143.39590000", 1749895079999, "361920.19743000", 826, "92.37590000", "233140.35635800", "0"], [1749895080000, "2524.40000000", "2524.40000000", "2523.30000000", "2523.79000000", "347.21570000", 1749895139999, "876295.44300400", 2175, "105.81810000", "267055.22927900", "0"], [1749895140000, "2523.79000000", "2523.79000000", "2522.20000000", "2523.00000000", "185.03790000", 1749895199999, "466867.15436500", 1583, "62.38100000", "157373.97915900", "0"], [1749895200000, "2523.00000000", "2524.20000000", "2523.00000000", "2523.92000000", "288.82050000", 1749895259999, "728903.29540900", 1616, "268.95200000", "678760.49276600", "0"], [1749895260000, "2523.91000000", "2524.82000000", "2523.10000000", "2524.71000000", "86.33350000", 1749895319999, "217919.14474900", 1266, "56.22960000", "141939.12030800", "0"], [1749895320000, "2524.70000000", "2525.31000000", "2523.70000000", "2524.78000000", "119.49770000", 1749895379999, "301698.65420700", 1269, "65.22810000", "164675.51869100", "0"], [1749895380000, "2524.77000000", "2525.30000000", "2524.77000000", "2525.30000000", "122.08710000", 1749895439999, "308293.40247100", 690, "113.83670000", "287459.83759900", "0"], [1749895440000, "2525.30000000", "2525.45000000", "2524.41000000", "2524.59000000", "449.61830000", 1749895499999, "1135316.46671900", 1215, "129.74770000", "327641.75570200", "0"], [1749895500000, "2524.59000000", "2525.45000000", "2523.99000000", "2525.45000000", "166.70440000", 1749895559999, "420828.13977100", 1221, "134.69490000", "340020.59793000", "0"], [1749895560000, "2525.44000000", "2525.45000000", "2524.42000000", "2524.43000000", "110.46720000", 1749895619999, "278924.88719700", 1321, "15.70830000", "39664.39087500", "0"], [1749895620000, "2524.43000000", "2527.19000000", "2524.14000000", "2527.01000000", "88.61880000", 1749895679999, "223816.77893000", 1792, "45.85390000", "115802.20598000", "0"], [1749895680000, "2527.00000000", "2527.00000000", "2525.56000000", "2525.56000000", "61.98280000", 1749895739999, "156593.28729900", 1301, "38.66220000", "97671.86106700", "0"], [1749895740000, "2525.57000000", "2525.57000000", "2518.51000000", "2519.91000000", "953.54410000", 1749895799999, "2403727.96742200", 4707, "188.85460000", "475942.21818700", "0"], [1749895800000, "2519.91000000", "2524.15000000", "2519.81000000", "2524.14000000", "755.27900000", 1749895859999, "1905251.48773200", 2776, "619.76910000", "1563316.64473100", "0"], [1749895860000, "2524.15000000", "2525.60000000", "2524.15000000", "2525.45000000", "107.86600000", 1749895919999, "272362.00285100", 1147, "64.19920000", "162100.30061900", "0"], [1749895920000, "2525.44000000", "2526.20000000", "2524.90000000", "2526.19000000", "94.55820000", 1749895979999, "238811.96308400", 1101, "14.25210000", "35991.47214000", "0"], [1749895980000, "2526.19000000", "2527.46000000", "2525.71000000", "2527.14000000", "164.74900000", 1749896039999, "416313.09602600", 745, "132.03860000", "333647.28015500", "0"], [1749896040000, "2527.13000000", "2527.80000000", "2526.88000000", "2527.12000000", "87.65810000", 1749896099999, "221535.11671400", 655, "45.73310000", "115578.83051100", "0"], [1749896100000, "2527.12000000", "2527.12000000", "2525.59000000", "2526.34000000", "262.01560000", 1749896159999, "661898.17948200", 1100, "135.92240000", "343336.81837700", "0"], [1749896160000, "2526.34000000", "2526.40000000", "2525.10000000", "2525.10000000", "54.98920000", 1749896219999, "138898.34120600", 708, "19.14230000", "48358.87055500", "0"], [1749896220000, "2525.10000000", "2527.00000000", "2525.10000000", "2526.98000000", "92.15500000", 1749896279999, "232807.52588500", 965, "67.25330000", "169887.67026900", "0"], [1749896280000, "2526.98000000", "2526.98000000", "2524.20000000", "2524.59000000", "223.27840000", 1749896339999, "563779.49345900", 1418, "57.39650000", "144888.68751800", "0"], [1749896340000, "2524.59000000", "2525.00000000", "2523.60000000", "2524.10000000", "43.89230000", 1749896399999, "110798.16694600", 1201, "12.96310000", "32723.57599300", "0"], [1749896400000, "2524.09000000", "2524.80000000", "2522.70000000", "2523.39000000", "135.93730000", 1749896459999, "343091.49285100", 1341, "53.91240000", "136047.77600700", "0"], [1749896460000, "2523.39000000", "2524.87000000", "2523.08000000", "2524.75000000", "94.38120000", 1749896519999, "238186.43931700", 1259, "60.57450000", "152867.20124800", "0"], [1749896520000, "2524.76000000", "2525.70000000", "2524.76000000", "2525.15000000", "43.87300000", 1749896579999, "110787.49186700", 739, "31.41100000", "79318.63038400", "0"], [1749896580000, "2525.14000000", "2526.38000000", "2525.14000000", "2526.38000000", "63.12100000", 1749896639999, "159420.86891500", 1097, "51.76320000", "130735.52519100", "0"], [1749896640000, "2526.39000000", "2527.70000000", "2526.39000000", "2527.69000000", "34.52280000", 1749896699999, "87241.17306000", 540, "28.62570000", "72339.78968500", "0"], [1749896700000, "2527.69000000", "2527.85000000", "2525.92000000", "2527.11000000", "633.05890000", 1749896759999, "1599685.07936100", 2432, "259.18970000", "654940.16758200", "0"], [1749896760000, "2527.11000000", "2527.18000000", "2526.27000000", "2527.00000000", "154.53830000", 1749896819999, "390510.15436400", 1161, "25.71080000", "64960.94524100", "0"], [1749896820000, "2526.99000000", "2528.17000000", "2526.54000000", "2527.70000000", "169.84500000", 1749896879999, "429291.82775600", 1255, "136.19190000", "344240.21946000", "0"], [1749896880000, "2527.70000000", "2531.08000000", "2527.70000000", "2530.72000000", "424.20130000", 1749896939999, "1073127.46545100", 1811, "351.23620000", "888494.34150100", "0"], [1749896940000, "2530.71000000", "2530.91000000", "2530.47000000", "2530.48000000", "95.34870000", 1749896999999, "241305.63938300", 612, "37.41610000", "94688.80601500", "0"], [1749897000000, "2530.47000000", "2531.32000000", "2530.47000000", "2531.01000000", "165.24300000", 1749897059999, "418171.28132900", 852, "47.10380000", "119199.95443100", "0"], [1749897060000, "2531.01000000", "2532.49000000", "2530.71000000", "2532.37000000", "71.91620000", 1749897119999, "182041.56885700", 967, "67.12750000", "169918.13565700", "0"], [1749897120000, "2532.37000000", "2532.38000000", "2532.24000000", "2532.38000000", "67.80200000", 1749897179999, "171698.55366000", 347, "27.88150000", "70605.65491300", "0"], [1749897180000, "2532.38000000", "2534.66000000", "2532.38000000", "2533.91000000", "171.82910000", 1749897239999, "435378.43992300", 1876, "90.74940000", "229937.36314600", "0"], [1749897240000, "2533.91000000", "2535.34000000", "2533.48000000", "2534.83000000", "309.33390000", 1749897299999, "784041.78345600", 1646, "247.76200000", "627995.43760400", "0"], [1749897300000, "2534.83000000", "2534.83000000", "2533.48000000", "2533.83000000", "174.77810000", 1749897359999, "442875.44626900", 805, "116.56370000", "295360.40918300", "0"], [1749897360000, "2533.82000000", "2533.82000000", "2532.67000000", "2532.67000000", "47.47540000", 1749897419999, "120268.90172300", 536, "18.71470000", "47413.33111500", "0"], [1749897420000, "2532.68000000", "2532.68000000", "2531.30000000", "2531.66000000", "483.22440000", 1749897479999, "1223357.10154700", 1352, "425.90180000", "1078222.50344100", "0"], [1749897480000, "2531.66000000", "2531.66000000", "2527.59000000", "2528.64000000", "366.74690000", 1749897539999, "927496.30749000", 2262, "122.33320000", "309260.24806100", "0"], [1749897540000, "2528.65000000", "2529.15000000", "2528.64000000", "2528.80000000", "30.68820000", 1749897599999, "77607.79803700", 388, "16.32320000", "41277.89720700", "0"], [1749897600000, "2528.81000000", "2530.39000000", "2528.60000000", "2530.39000000", "89.94200000", 1749897659999, "227483.32280200", 902, "59.34470000", "150102.01653100", "0"], [1749897660000, "2530.39000000", "2530.39000000", "2529.38000000", "2529.39000000", "126.27770000", 1749897719999, "319438.65867700", 950, "99.38210000", "251398.13496300", "0"], [1749897720000, "2529.39000000", "2530.69000000", "2528.14000000", "2529.65000000", "211.74520000", 1749897779999, "535521.91271400", 1985, "134.96740000", "341360.67501900", "0"], [1749897780000, "2529.64000000", "2530.13000000", "2529.03000000", "2529.03000000", "45.69630000", 1749897839999, "115593.07421900", 774, "31.37530000", "79366.70469300", "0"], [1749897840000, "2529.04000000", "2530.00000000", "2529.03000000", "2529.79000000", "40.98180000", 1749897899999, "103658.05498800", 735, "33.97610000", "85935.49350800", "0"], [1749897900000, "2529.79000000", "2530.00000000", "2529.49000000", "2529.49000000", "467.94040000", 1749897959999, "1183872.03917600", 841, "441.69740000", "1117480.95177300", "0"], [1749897960000, "2529.49000000", "2530.48000000", "2529.48000000", "2530.48000000", "41.47140000", 1749898019999, "104923.64729500", 726, "25.28830000", "63980.20054000", "0"], [1749898020000, "2530.47000000", "2533.16000000", "2530.47000000", "2532.99000000", "355.30880000", 1749898079999, "899762.29786100", 1587, "274.77870000", "695783.78132300", "0"], [1749898080000, "2532.99000000", "2532.99000000", "2531.69000000", "2531.69000000", "111.91760000", 1749898139999, "283409.87031100", 667, "26.00550000", "65857.03645700", "0"], [1749898140000, "2531.70000000", "2532.28000000", "2531.47000000", "2532.00000000", "64.07410000", 1749898199999, "162230.59436900", 529, "34.58410000", "87558.02458700", "0"], [1749898200000, "2532.00000000", "2532.40000000", "2531.61000000", "2531.61000000", "23.49950000", 1749898259999, "59502.87184700", 625, "16.99250000", "43025.70187800", "0"], [1749898260000, "2531.62000000", "2531.68000000", "2530.82000000", "2531.68000000", "62.64820000", 1749898319999, "158575.52134800", 664, "31.78100000", "80439.16229500", "0"], [1749898320000, "2531.68000000", "2533.42000000", "2531.68000000", "2532.38000000", "315.42330000", 1749898379999, "798793.37713100", 1355, "254.71790000", "645044.91902900", "0"], [1749898380000, "2532.38000000", "2532.38000000", "2531.40000000", "2531.92000000", "122.40740000", 1749898439999, "309921.92355000", 1028, "21.36120000", "54085.65349300", "0"], [1749898440000, "2531.92000000", "2532.28000000", "2531.70000000", "2532.26000000", "13.72340000", 1749898499999, "34746.05105900", 691, "10.50380000", "26594.18516300", "0"], [1749898500000, "2532.27000000", "2532.61000000", "2532.08000000", "2532.39000000", "25.33930000", 1749898559999, "64168.55097900", 571, "11.86680000", "30050.31805600", "0"], [1749898560000, "2532.40000000", "2532.92000000", "2532.00000000", "2532.00000000", "61.32140000", 1749898619999, "155295.86840300", 699, "29.62200000", "75016.03589200", "0"], [1749898620000, "2532.01000000", "2533.09000000", "2532.00000000", "2532.85000000", "55.92570000", 1749898679999, "141637.31118000", 645, "40.34810000", "102185.44463000", "0"], [1749898680000, "2532.84000000", "2532.84000000", "2532.50000000", "2532.73000000", "29.79860000", 1749898739999, "75467.10604300", 367, "21.48670000", "54415.46211500", "0"], [1749898740000, "2532.72000000", "2532.72000000", "2531.10000000", "2531.10000000", "56.30080000", 1749898799999, "142548.05695300", 748, "3.03940000", "7695.67397900", "0"], [1749898800000, "2531.11000000", "2532.40000000", "2531.10000000", "2532.17000000", "221.81760000", 1749898859999, "561626.16365100", 844, "182.41020000", "461844.57732000", "0"], [1749898860000, "2532.16000000", "2532.75000000", "2532.00000000", "2532.75000000", "564.98380000", 1749898919999, "1430552.73996700", 466, "48.01270000", "121580.88508300", "0"], [1749898920000, "2532.75000000", "2533.63000000", "2532.00000000", "2532.01000000", "259.71530000", 1749898979999, "657884.00962300", 1205, "165.69710000", "419740.61406200", "0"], [1749898980000, "2532.00000000", "2534.11000000", "2532.00000000", "2534.03000000", "773.82700000", 1749899039999, "1959733.56858100", 1623, "208.36550000", "527818.61405700", "0"], [1749899040000, "2534.03000000", "2534.04000000", "2533.17000000", "2533.31000000", "35.09280000", 1749899099999, "88914.22439900", 554, "18.23430000", "46200.09321200", "0"], [1749899100000, "2533.30000000", "2533.57000000", "2531.71000000", "2533.57000000", "314.23850000", 1749899159999, "795763.31328400", 1273, "144.51250000", "365979.76694400", "0"], [1749899160000, "2533.57000000", "2534.50000000", "2533.57000000", "2534.39000000", "236.33280000", 1749899219999, "598923.33499100", 890, "203.79100000", "516454.26497000", "0"], [1749899220000, "2534.39000000", "2535.19000000", "2534.38000000", "2535.19000000", "295.57350000", 1749899279999, "749147.48104100", 777, "94.79530000", "240281.80465000", "0"], [1749899280000, "2535.19000000", "2535.50000000", "2534.38000000", "2534.38000000", "183.28710000", 1749899339999, "464552.71466400", 926, "51.69430000", "131021.82868600", "0"], [1749899340000, "2534.38000000", "2534.38000000", "2531.52000000", "2531.52000000", "330.59730000", 1749899399999, "837650.77452200", 1472, "43.16520000", "109303.51781500", "0"], [1749899400000, "2531.52000000", "2533.60000000", "2531.52000000", "2533.48000000", "68.58090000", 1749899459999, "173685.67539900", 780, "47.50370000", "120302.43502600", "0"], [1749899460000, "2533.49000000", "2533.87000000", "2533.05000000", "2533.10000000", "69.08310000", 1749899519999, "175008.20961600", 990, "40.61130000", "102876.30026100", "0"], [1749899520000, "2533.11000000", "2533.48000000", "2532.21000000", "2532.21000000", "46.89340000", 1749899579999, "118791.38761400", 729, "28.14630000", "71303.67952000", "0"], [1749899580000, "2532.20000000", "2532.20000000", "2531.70000000", "2531.87000000", "52.48660000", 1749899639999, "132885.57411600", 431, "35.34880000", "89495.22850600", "0"], [1749899640000, "2531.86000000", "2533.69000000", "2531.86000000", "2533.69000000", "790.70360000", 1749899699999, "2002955.67234400", 2340, "266.26640000", "674439.09882100", "0"], [1749899700000, "2533.70000000", "2534.90000000", "2532.55000000", "2534.71000000", "324.66990000", 1749899759999, "822623.79929100", 1209, "193.44660000", "490150.26313300", "0"], [1749899760000, "2534.71000000", "2536.00000000", "2534.70000000", "2535.89000000", "171.96960000", 1749899819999, "436018.31532600", 890, "94.99270000", "240831.52246000", "0"], [1749899820000, "2535.90000000", "2535.90000000", "2534.91000000", "2534.91000000", "80.06450000", 1749899879999, "203004.57350200", 624, "47.22930000", "119754.77040300", "0"], [1749899880000, "2534.90000000", "2538.52000000", "2534.90000000", "2538.52000000", "240.09900000", 1749899939999, "609121.69263200", 2039, "161.43730000", "409561.96449600", "0"], [1749899940000, "2538.52000000", "2539.37000000", "2537.50000000", "2539.06000000", "170.61080000", 1749899999999, "433062.07462200", 1231, "128.48620000", "326141.09373700", "0"], [1749900000000, "2539.03000000", "2539.06000000", "2537.50000000", "2537.57000000", "144.63770000", 1749900059999, "367099.17730100", 703, "75.86920000", "192555.06919200", "0"], [1749900060000, "2537.58000000", "2537.95000000", "2537.10000000", "2537.63000000", "107.74580000", 1749900119999, "273398.05749300", 758, "83.13770000", "210952.50015200", "0"], [1749900120000, "2537.62000000", "2538.25000000", "2536.50000000", "2536.50000000", "51.59400000", 1749900179999, "130919.36875400", 783, "19.33010000", "49053.06547900", "0"], [1749900180000, "2536.51000000", "2537.49000000", "2536.50000000", "2537.21000000", "36.39010000", 1749900239999, "92318.19984200", 537, "29.32500000", "74392.58398200", "0"], [1749900240000, "2537.21000000", "2537.43000000", "2537.00000000", "2537.00000000", "40.11140000", 1749900299999, "101772.60128700", 369, "10.19370000", "25864.01030200", "0"], [1749900300000, "2537.00000000", "2537.01000000", "2535.81000000", "2536.30000000", "40.63640000", 1749900359999, "103061.65724200", 663, "23.92120000", "60663.54915300", "0"], [1749900360000, "2536.31000000", "2536.74000000", "2536.30000000", "2536.62000000", "91.15730000", 1749900419999, "231235.34828200", 524, "44.77620000", "113581.02025900", "0"], [1749900420000, "2536.61000000", "2537.00000000", "2536.30000000", "2537.00000000", "33.38780000", 1749900479999, "84684.27628200", 426, "27.63010000", "70079.87340700", "0"], [1749900480000, "2536.99000000", "2537.39000000", "2535.60000000", "2535.60000000", "100.42580000", 1749900539999, "254761.19924300", 678, "35.37230000", "89737.59923700", "0"], [1749900540000, "2535.61000000", "2535.61000000", "2535.49000000", "2535.50000000", "13.15340000", 1749900599999, "33351.27165400", 121, "7.69310000", "19506.36926700", "0"], [1749900600000, "2535.50000000", "2536.51000000", "2535.50000000", "2536.51000000", "69.00330000", 1749900659999, "174984.58672900", 968, "42.84260000", "108638.77187200", "0"], [1749900660000, "2536.51000000", "2538.44000000", "2536.30000000", "2537.01000000", "173.20690000", 1749900719999, "439492.74368500", 1186, "125.19040000", "317662.23654500", "0"], [1749900720000, "2537.01000000", "2537.01000000", "2535.49000000", "2536.51000000", "72.96570000", 1749900779999, "185034.68018600", 1074, "60.01010000", "152173.11257400", "0"], [1749900780000, "2536.50000000", "2536.70000000", "2536.00000000", "2536.00000000", "53.79520000", 1749900839999, "136439.15117200", 392, "44.27680000", "112296.28511700", "0"], [1749900840000, "2536.00000000", "2536.40000000", "2534.80000000", "2535.60000000", "190.44590000", 1749900899999, "482847.20051500", 1418, "90.99660000", "230702.01684400", "0"], [1749900900000, "2535.60000000", "2535.60000000", "2535.22000000", "2535.50000000", "52.90230000", 1749900959999, "134129.02805700", 468, "37.09150000", "94040.03448100", "0"], [1749900960000, "2535.50000000", "2536.90000000", "2535.13000000", "2535.13000000", "52.16290000", 1749901019999, "132284.86715400", 982, "26.58940000", "67433.61560500", "0"], [1749901020000, "2535.14000000", "2535.39000000", "2534.02000000", "2535.29000000", "65.90420000", 1749901079999, "167046.98198400", 853, "25.41660000", "64418.87226100", "0"], [1749901080000, "2535.28000000", "2535.28000000", "2532.93000000", "2533.49000000", "68.11330000", 1749901139999, "172569.60137100", 779, "17.67280000", "44775.06671900", "0"], [1749901140000, "2533.48000000", "2534.28000000", "2532.60000000", "2532.61000000", "52.64250000", 1749901199999, "133372.74522400", 756, "28.30740000", "71716.56953000", "0"], [1749901200000, "2532.60000000", "2532.61000000", "2531.92000000", "2532.38000000", "105.33830000", 1749901259999, "266738.37096800", 802, "43.52090000", "110198.90543700", "0"], [1749901260000, "2532.39000000", "2532.80000000", "2532.38000000", "2532.49000000", "26.94350000", 1749901319999, "68233.41876300", 326, "21.68600000", "54917.93531800", "0"], [1749901320000, "2532.49000000", "2533.48000000", "2532.49000000", "2532.73000000", "44.47730000", 1749901379999, "112663.10213900", 755, "23.15920000", "58658.36391300", "0"], [1749901380000, "2532.73000000", "2532.73000000", "2530.68000000", "2531.03000000", "83.31490000", 1749901439999, "210924.37882600", 995, "23.84970000", "60361.78943000", "0"], [1749901440000, "2531.05000000", "2531.50000000", "2531.00000000", "2531.38000000", "104.18180000", 1749901499999, "263697.07544700", 573, "21.71360000", "54961.72132700", "0"], [1749901500000, "2531.38000000", "2531.70000000", "2531.38000000", "2531.63000000", "32.62270000", 1749901559999, "82582.87663900", 298, "29.12170000", "73719.69438900", "0"], [1749901560000, "2531.62000000", "2532.89000000", "2530.58000000", "2532.89000000", "224.47150000", 1749901619999, "568158.33183500", 1380, "114.93560000", "290911.53542900", "0"], [1749901620000, "2532.90000000", "2533.38000000", "2531.60000000", "2532.30000000", "35.71980000", 1749901679999, "90463.33323100", 927, "16.04680000", "40635.33369100", "0"], [1749901680000, "2532.29000000", "2532.90000000", "2532.10000000", "2532.79000000", "89.84630000", 1749901739999, "227536.30975000", 915, "59.55580000", "150824.27809800", "0"], [1749901740000, "2532.79000000", "2533.72000000", "2532.78000000", "2533.48000000", "49.20050000", 1749901799999, "124639.79812700", 843, "30.55550000", "77408.09875900", "0"], [1749901800000, "2533.48000000", "2535.50000000", "2533.24000000", "2535.33000000", "99.72710000", 1749901859999, "252765.73869000", 817, "91.27720000", "231350.00067300", "0"], [1749901860000, "2535.30000000", "2536.23000000", "2534.95000000", "2536.22000000", "93.90860000", 1749901919999, "238112.48778700", 1009, "64.25560000", "162933.40388000", "0"], [1749901920000, "2536.23000000", "2536.24000000", "2535.49000000", "2535.49000000", "56.12730000", 1749901979999, "142335.88351200", 533, "10.25920000", "26016.50047600", "0"], [1749901980000, "2535.49000000", "2536.00000000", "2535.16000000", "2535.99000000", "34.09600000", 1749902039999, "86451.97803500", 450, "19.48410000", "49403.48034600", "0"], [1749902040000, "2535.99000000", "2537.27000000", "2535.99000000", "2537.11000000", "217.73380000", 1749902099999, "552298.35705000", 918, "106.81970000", "270961.15312900", "0"], [1749902100000, "2537.11000000", "2537.51000000", "2537.10000000", "2537.31000000", "253.40930000", 1749902159999, "643017.11956800", 510, "27.88980000", "70765.58748700", "0"], [1749902160000, "2537.31000000", "2537.77000000", "2537.31000000", "2537.51000000", "34.36720000", 1749902219999, "87212.54518200", 338, "20.24480000", "51374.23305400", "0"], [1749902220000, "2537.51000000", "2539.79000000", "2537.50000000", "2539.61000000", "431.72960000", 1749902279999, "1095908.91717500", 1339, "401.42230000", "1018941.03410500", "0"], [1749902280000, "2539.62000000", "2539.62000000", "2539.03000000", "2539.03000000", "159.38270000", 1749902339999, "404741.29483200", 388, "13.97620000", "35489.55435100", "0"], [1749902340000, "2539.03000000", "2539.59000000", "2538.51000000", "2538.52000000", "118.05690000", 1749902399999, "299766.67007600", 734, "65.41090000", "166088.03163300", "0"], [1749902400000, "2538.51000000", "2538.59000000", "2538.09000000", "2538.50000000", "112.68220000", 1749902459999, "286029.00245500", 529, "73.99240000", "187819.86122200", "0"], [1749902460000, "2538.50000000", "2538.89000000", "2537.51000000", "2537.90000000", "54.94900000", 1749902519999, "139454.28411900", 735, "34.50290000", "87558.47728800", "0"], [1749902520000, "2537.90000000", "2539.01000000", "2537.89000000", "2539.01000000", "46.00320000", 1749902579999, "116780.08626300", 523, "42.59840000", "108138.94145200", "0"], [1749902580000, "2539.00000000", "2539.00000000", "2538.24000000", "2538.24000000", "47.09550000", 1749902639999, "119567.58674200", 533, "12.75340000", "32378.19487300", "0"], [1749902640000, "2538.25000000", "2538.25000000", "2536.50000000", "2536.50000000", "90.33910000", 1749902699999, "229222.78446000", 819, "36.55390000", "92748.44065300", "0"], [1749902700000, "2536.50000000", "2536.51000000", "2535.50000000", "2535.50000000", "88.29860000", 1749902759999, "223929.17985500", 402, "11.85200000", "30062.27413200", "0"], [1749902760000, "2535.50000000", "2536.90000000", "2535.16000000", "2535.52000000", "78.21810000", 1749902819999, "198358.26795800", 1303, "57.39800000", "145562.53324900", "0"], [1749902820000, "2535.52000000", "2535.52000000", "2533.70000000", "2535.30000000", "225.14610000", 1749902879999, "570631.39490200", 1250, "53.78800000", "136317.04823400", "0"], [1749902880000, "2535.30000000", "2535.88000000", "2534.55000000", "2534.56000000", "87.80670000", 1749902939999, "222620.71306800", 916, "29.76160000", "75454.52547800", "0"], [1749902940000, "2534.56000000", "2535.02000000", "2534.00000000", "2534.38000000", "47.36560000", 1749902999999, "120045.49237000", 946, "31.64450000", "80198.08761700", "0"], [1749903000000, "2534.38000000", "2534.55000000", "2533.48000000", "2533.48000000", "24.06640000", 1749903059999, "60991.79203900", 934, "4.09670000", "10382.58244800", "0"], [1749903060000, "2533.48000000", "2533.48000000", "2530.26000000", "2532.72000000", "1589.61300000", 1749903119999, "4024491.99849100", 1586, "163.04780000", "412943.20295400", "0"], [1749903120000, "2532.72000000", "2533.09000000", "2532.41000000", "2532.71000000", "752.44190000", 1749903179999, "1905664.50270700", 749, "239.18540000", "605734.42396900", "0"], [1749903180000, "2532.72000000", "2533.20000000", "2532.71000000", "2533.20000000", "134.15350000", 1749903239999, "339784.31316200", 464, "107.04450000", "271124.39527300", "0"], [1749903240000, "2533.20000000", "2534.44000000", "2533.20000000", "2533.93000000", "123.80580000", 1749903299999, "313740.91694400", 727, "75.56060000", "191474.06164700", "0"], [1749903300000, "2533.93000000", "2534.99000000", "2533.71000000", "2534.49000000", "86.72040000", 1749903359999, "219766.59312900", 794, "41.53820000", "105254.88474300", "0"], [1749903360000, "2534.50000000", "2535.91000000", "2534.49000000", "2535.90000000", "42.24260000", 1749903419999, "107089.17751400", 621, "36.12300000", "91578.42231300", "0"], [1749903420000, "2535.91000000", "2537.24000000", "2535.91000000", "2536.04000000", "197.93440000", 1749903479999, "502058.59515700", 990, "125.45270000", "318198.65566700", "0"], [1749903480000, "2536.03000000", "2536.48000000", "2535.00000000", "2535.00000000", "93.56450000", 1749903539999, "237238.83869800", 1180, "17.72020000", "44932.90719100", "0"], [1749903540000, "2535.00000000", "2535.01000000", "2532.48000000", "2532.48000000", "232.54260000", 1749903599999, "589217.70819200", 1057, "13.13940000", "33290.07361000", "0"], [1749903600000, "2532.48000000", "2532.48000000", "2531.47000000", "2531.85000000", "110.50690000", 1749903659999, "279784.17198800", 996, "46.61240000", "118008.25610400", "0"], [1749903660000, "2531.85000000", "2531.85000000", "2529.00000000", "2529.15000000", "592.41100000", 1749903719999, "1499023.16807900", 1447, "90.56020000", "229076.98122300", "0"], [1749903720000, "2529.15000000", "2531.66000000", "2528.70000000", "2530.86000000", "360.17230000", 1749903779999, "911232.23851000", 1490, "265.91580000", "672737.36235500", "0"], [1749903780000, "2530.86000000", "2531.69000000", "2530.86000000", "2531.48000000", "39.98160000", 1749903839999, "101208.53095700", 752, "20.57750000", "52088.16300500", "0"], [1749903840000, "2531.47000000", "2531.79000000", "2529.50000000", "2531.79000000", "235.57390000", 1749903899999, "596057.01115200", 1586, "172.40570000", "436229.37059600", "0"], [1749903900000, "2531.79000000", "2533.49000000", "2531.79000000", "2533.10000000", "174.89450000", 1749903959999, "442983.12291300", 836, "135.69620000", "343684.81283400", "0"], [1749903960000, "2533.10000000", "2533.35000000", "2530.99000000", "2530.99000000", "71.95660000", 1749904019999, "182231.27444900", 772, "12.21100000", "30921.88638700", "0"], [1749904020000, "2530.99000000", "2531.64000000", "2530.99000000", "2531.13000000", "99.79210000", 1749904079999, "252592.68186500", 518, "83.20530000", "210607.40614400", "0"], [1749904080000, "2531.13000000", "2532.16000000", "2530.16000000", "2530.29000000", "238.53470000", 1749904139999, "603679.30461100", 1148, "73.26450000", "185430.07029800", "0"], [1749904140000, "2530.28000000", "2532.40000000", "2530.08000000", "2532.32000000", "341.08240000", 1749904199999, "863177.09196700", 821, "296.72490000", "750896.55441100", "0"], [1749904200000, "2532.32000000", "2532.32000000", "2531.11000000", "2531.11000000", "136.10800000", 1749904259999, "344570.66465900", 971, "49.42330000", "125108.67564900", "0"], [1749904260000, "2531.11000000", "2531.11000000", "2529.54000000", "2529.61000000", "1061.04060000", 1749904319999, "2684824.49042600", 1010, "50.10400000", "126745.43104600", "0"], [1749904320000, "2529.61000000", "2534.48000000", "2529.61000000", "2534.48000000", "536.58740000", 1749904379999, "1358625.72270400", 2136, "437.20920000", "1106867.78368200", "0"], [1749904380000, "2534.47000000", "2534.48000000", "2533.04000000", "2533.05000000", "77.81150000", 1749904439999, "197159.78662800", 831, "14.30570000", "36238.07061600", "0"], [1749904440000, "2533.05000000", "2534.00000000", "2533.05000000", "2533.50000000", "106.25200000", 1749904499999, "269208.95504400", 803, "38.18390000", "96736.07434800", "0"], [1749904500000, "2533.50000000", "2534.35000000", "2533.50000000", "2534.20000000", "70.73890000", 1749904559999, "179250.82325700", 485, "63.01900000", "159686.50596800", "0"], [1749904560000, "2534.19000000", "2535.80000000", "2534.19000000", "2535.79000000", "58.51460000", 1749904619999, "148340.58597400", 663, "51.47790000", "130501.44688200", "0"], [1749904620000, "2535.80000000", "2536.00000000", "2535.46000000", "2536.00000000", "45.58400000", 1749904679999, "115591.24785500", 579, "25.22980000", "63975.38867100", "0"], [1749904680000, "2536.00000000", "2536.00000000", "2535.49000000", "2535.69000000", "62.52360000", 1749904739999, "158543.90943300", 398, "26.35090000", "66816.60696800", "0"], [1749904740000, "2535.69000000", "2539.00000000", "2535.69000000", "2535.91000000", "614.07990000", 1749904799999, "1558205.53053100", 2146, "421.30550000", "1068962.96924400", "0"], [1749904800000, "2535.90000000", "2535.90000000", "2533.31000000", "2534.20000000", "281.57360000", 1749904859999, "713602.56411500", 1618, "75.21330000", "190562.59484800", "0"], [1749904860000, "2534.20000000", "2534.25000000", "2532.70000000", "2532.70000000", "32.05000000", 1749904919999, "81197.61968400", 882, "12.14700000", "30777.18915200", "0"], [1749904920000, "2532.71000000", "2533.49000000", "2532.48000000", "2532.49000000", "127.86680000", 1749904979999, "323856.69242100", 1069, "67.30040000", "170448.09335300", "0"], [1749904980000, "2532.50000000", "2532.60000000", "2531.71000000", "2531.72000000", "93.48200000", 1749905039999, "236722.42116000", 1022, "27.01870000", "68414.78708200", "0"], [1749905040000, "2531.71000000", "2531.71000000", "2529.20000000", "2530.39000000", "546.67920000", 1749905099999, "1383299.29436900", 1570, "75.49670000", "191016.03908800", "0"], [1749905100000, "2530.39000000", "2533.15000000", "2530.39000000", "2533.08000000", "320.13480000", 1749905159999, "810547.63517400", 1588, "286.35250000", "725024.54414200", "0"], [1749905160000, "2533.09000000", "2534.80000000", "2533.09000000", "2533.99000000", "106.60650000", 1749905219999, "270169.57912100", 1355, "17.71910000", "44896.99141600", "0"], [1749905220000, "2534.00000000", "2534.00000000", "2532.07000000", "2533.56000000", "135.94650000", 1749905279999, "344376.08628600", 1436, "23.11370000", "58550.63590300", "0"], [1749905280000, "2533.56000000", "2533.99000000", "2532.79000000", "2533.80000000", "85.98720000", 1749905339999, "217829.80054200", 996, "50.69720000", "128424.22659400", "0"], [1749905340000, "2533.79000000", "2534.50000000", "2533.00000000", "2534.40000000", "128.72010000", 1749905399999, "326085.45250600", 1527, "90.78630000", "229980.36759500", "0"], [1749905400000, "2534.40000000", "2536.00000000", "2534.40000000", "2535.99000000", "71.17620000", 1749905459999, "180454.60009100", 1088, "33.24390000", "84279.96567600", "0"], [1749905460000, "2536.00000000", "2536.30000000", "2534.49000000", "2535.87000000", "143.97880000", 1749905519999, "364989.84564900", 1533, "101.81880000", "258104.91799600", "0"], [1749905520000, "2535.87000000", "2535.87000000", "2534.26000000", "2534.27000000", "57.15860000", 1749905579999, "144894.18310900", 976, "11.64950000", "29529.63954200", "0"], [1749905580000, "2534.26000000", "2534.26000000", "2533.10000000", "2533.43000000", "72.62890000", 1749905639999, "183990.83519500", 1073, "23.98530000", "60758.59978600", "0"], [1749905640000, "2533.42000000", "2534.50000000", "2533.01000000", "2534.49000000", "33.77400000", 1749905699999, "85581.38736300", 761, "24.45310000", "61961.59180100", "0"], [1749905700000, "2534.50000000", "2535.40000000", "2534.49000000", "2535.40000000", "21.47380000", 1749905759999, "54436.44611900", 253, "11.16180000", "28292.78726900", "0"], [1749905760000, "2535.40000000", "2536.96000000", "2535.40000000", "2536.17000000", "118.77090000", 1749905819999, "301212.80811700", 1130, "91.58900000", "232273.70918400", "0"], [1749905820000, "2536.16000000", "2537.14000000", "2536.16000000", "2537.10000000", "111.92070000", 1749905879999, "283909.09764900", 500, "89.81070000", "227824.00501500", "0"], [1749905880000, "2537.10000000", "2537.35000000", "2536.24000000", "2537.32000000", "187.70060000", 1749905939999, "476157.33465900", 1151, "67.77050000", "171917.37817800", "0"], [1749905940000, "2537.31000000", "2537.40000000", "2536.64000000", "2536.64000000", "67.24090000", 1749905999999, "170599.25211400", 905, "7.04560000", "17875.02460800", "0"], [1749906000000, "2536.65000000", "2536.86000000", "2534.89000000", "2535.44000000", "124.28550000", 1749906059999, "315169.61151600", 1333, "25.60640000", "64926.55612700", "0"], [1749906060000, "2535.45000000", "2539.40000000", "2535.44000000", "2539.21000000", "435.20250000", 1749906119999, "1104305.56720200", 880, "402.39100000", "1021008.99624700", "0"], [1749906120000, "2539.21000000", "2546.19000000", "2538.80000000", "2544.10000000", "1499.99460000", 1749906179999, "3815088.98384200", 4717, "921.87040000", "2344738.84767600", "0"], [1749906180000, "2544.10000000", "2544.11000000", "2542.76000000", "2543.99000000", "205.10550000", 1749906239999, "521649.67063600", 1449, "92.48350000", "235242.49524100", "0"], [1749906240000, "2544.00000000", "2544.30000000", "2543.70000000", "2544.19000000", "130.81880000", 1749906299999, "332814.03888100", 1364, "56.77410000", "144435.44747500", "0"], [1749906300000, "2544.19000000", "2544.48000000", "2542.92000000", "2543.19000000", "115.10810000", 1749906359999, "292774.33688600", 1015, "45.83620000", "116581.61584500", "0"], [1749906360000, "2543.20000000", "2543.89000000", "2542.30000000", "2542.30000000", "149.08150000", 1749906419999, "379078.46092300", 1290, "80.26900000", "204098.48381500", "0"], [1749906420000, "2542.30000000", "2542.60000000", "2542.02000000", "2542.59000000", "88.68470000", 1749906479999, "225468.24130200", 733, "47.88580000", "121739.46658000", "0"], [1749906480000, "2542.60000000", "2543.54000000", "2542.10000000", "2542.10000000", "105.61960000", 1749906539999, "268562.90753300", 1014, "64.80090000", "164768.69031500", "0"], [1749906540000, "2542.10000000", "2542.10000000", "2540.52000000", "2540.52000000", "196.10080000", 1749906599999, "498316.71248500", 1280, "60.39250000", "153456.65123700", "0"], [1749906600000, "2540.53000000", "2541.53000000", "2540.53000000", "2541.13000000", "142.88330000", 1749906659999, "363087.52116700", 1297, "118.12360000", "300165.28085400", "0"], [1749906660000, "2541.13000000", "2541.63000000", "2539.61000000", "2539.81000000", "302.92180000", 1749906719999, "769617.36354500", 1515, "196.54430000", "499373.25766700", "0"], [1749906720000, "2539.80000000", "2539.88000000", "2539.00000000", "2539.84000000", "211.42510000", 1749906779999, "536942.43847300", 1003, "80.88680000", "205412.09764500", "0"], [1749906780000, "2539.84000000", "2541.53000000", "2539.83000000", "2541.21000000", "84.69330000", 1749906839999, "215211.01591000", 745, "33.25600000", "84484.76506400", "0"], [1749906840000, "2541.20000000", "2542.00000000", "2540.69000000", "2540.70000000", "72.35870000", 1749906899999, "183880.29477300", 961, "31.14310000", "79147.68613600", "0"], [1749906900000, "2540.69000000", "2541.17000000", "2540.52000000", "2540.60000000", "65.14690000", 1749906959999, "165526.19512700", 938, "42.46550000", "107897.35706700", "0"], [1749906960000, "2540.61000000", "2540.85000000", "2539.10000000", "2539.10000000", "394.01960000", 1749907019999, "1000940.19646700", 1516, "200.01430000", "508088.35867800", "0"], [1749907020000, "2539.10000000", "2540.36000000", "2538.91000000", "2540.35000000", "182.49600000", 1749907079999, "463472.45204500", 1338, "146.35030000", "371685.76137000", "0"], [1749907080000, "2540.35000000", "2540.69000000", "2537.00000000", "2537.01000000", "153.81510000", 1749907139999, "390616.47542200", 1723, "29.66840000", "75346.51419400", "0"], [1749907140000, "2537.01000000", "2537.70000000", "2535.60000000", "2536.10000000", "94.53400000", 1749907199999, "239776.83179100", 1881, "37.82960000", "95951.43414200", "0"], [1749907200000, "2536.09000000", "2537.99000000", "2535.90000000", "2537.99000000", "75.66730000", 1749907259999, "191932.69630200", 1533, "44.39520000", "112610.34504300", "0"], [1749907260000, "2537.99000000", "2538.78000000", "2537.00000000", "2537.00000000", "94.30470000", 1749907319999, "239342.18646400", 1429, "13.92370000", "35338.73318200", "0"], [1749907320000, "2537.01000000", "2539.30000000", "2537.00000000", "2539.29000000", "42.09380000", 1749907379999, "106820.42411000", 1065, "28.47920000", "72271.91677800", "0"], [1749907380000, "2539.30000000", "2539.30000000", "2537.00000000", "2537.50000000", "160.05440000", 1749907439999, "406182.04686700", 1748, "100.25170000", "254392.21059700", "0"], [1749907440000, "2537.50000000", "2538.98000000", "2537.49000000", "2538.25000000", "26.47480000", 1749907499999, "67201.26209300", 746, "14.31600000", "36335.06977000", "0"], [1749907500000, "2538.24000000", "2538.30000000", "2537.50000000", "2537.91000000", "65.63550000", 1749907559999, "166574.93694600", 1217, "26.99660000", "68508.31455400", "0"], [1749907560000, "2537.91000000", "2539.48000000", "2537.20000000", "2539.47000000", "115.52970000", 1749907619999, "293194.27467700", 1298, "61.64180000", "156440.94300400", "0"], [1749907620000, "2539.48000000", "2539.99000000", "2538.20000000", "2538.80000000", "98.00490000", 1749907679999, "248824.50383300", 1238, "52.73320000", "133874.72382600", "0"], [1749907680000, "2538.79000000", "2539.30000000", "2538.51000000", "2539.30000000", "16.34940000", 1749907739999, "41504.74530800", 408, "11.15100000", "28308.01159000", "0"], [1749907740000, "2539.29000000", "2539.29000000", "2537.82000000", "2538.10000000", "90.66080000", 1749907799999, "230143.99598800", 1000, "27.96520000", "70993.38096500", "0"], [1749907800000, "2538.10000000", "2538.49000000", "2536.00000000", "2536.19000000", "259.20670000", 1749907859999, "657656.95051000", 1542, "100.76160000", "255575.88716700", "0"], [1749907860000, "2536.19000000", "2536.70000000", "2536.19000000", "2536.35000000", "100.99190000", 1749907919999, "256156.37472000", 901, "57.26120000", "145235.52328200", "0"], [1749907920000, "2536.34000000", "2536.37000000", "2535.08000000", "2535.98000000", "76.76500000", 1749907979999, "194650.59714200", 1368, "17.95180000", "45516.64210600", "0"], [1749907980000, "2535.98000000", "2535.98000000", "2533.71000000", "2534.88000000", "176.74230000", 1749908039999, "447925.51199900", 1365, "143.04110000", "362496.91122800", "0"], [1749908040000, "2534.88000000", "2535.42000000", "2534.49000000", "2535.29000000", "201.28720000", 1749908099999, "510246.22132300", 1646, "123.40320000", "312798.14600000", "0"], [1749908100000, "2535.29000000", "2535.64000000", "2534.49000000", "2535.63000000", "36.34580000", 1749908159999, "92137.76564400", 791, "18.95690000", "48057.76451500", "0"], [1749908160000, "2535.64000000", "2537.14000000", "2535.63000000", "2537.14000000", "78.32760000", 1749908219999, "198677.33076300", 1200, "51.64330000", "130990.61747700", "0"], [1749908220000, "2537.14000000", "2537.80000000", "2536.50000000", "2537.49000000", "76.06190000", 1749908279999, "192995.86051400", 1100, "51.50670000", "130693.88551200", "0"], [1749908280000, "2537.49000000", "2537.81000000", "2536.50000000", "2536.81000000", "41.16340000", 1749908339999, "104436.21437400", 1061, "10.82690000", "27466.66428000", "0"], [1749908340000, "2536.80000000", "2537.81000000", "2536.50000000", "2537.81000000", "36.04120000", 1749908399999, "91432.62741100", 619, "21.41310000", "54327.03450300", "0"], [1749908400000, "2537.80000000", "2537.81000000", "2536.49000000", "2536.89000000", "240.97280000", 1749908459999, "611403.85245700", 751, "33.67900000", "85440.64332700", "0"], [1749908460000, "2536.89000000", "2536.89000000", "2533.65000000", "2533.65000000", "144.15070000", 1749908519999, "365489.86820000", 1791, "19.69760000", "49927.10052900", "0"], [1749908520000, "2533.66000000", "2533.77000000", "2532.81000000", "2533.10000000", "112.42980000", 1749908579999, "284816.26992900", 1249, "47.52060000", "120375.98018600", "0"], [1749908580000, "2533.10000000", "2533.44000000", "2529.74000000", "2529.75000000", "523.61000000", 1749908639999, "1325222.28504800", 2083, "51.04550000", "129189.87197700", "0"], [1749908640000, "2529.75000000", "2531.20000000", "2529.74000000", "2530.99000000", "169.96520000", 1749908699999, "430066.71874200", 1101, "116.27330000", "294191.29060400", "0"], [1749908700000, "2530.98000000", "2531.20000000", "2526.63000000", "2527.62000000", "341.53450000", 1749908759999, "863437.14918600", 2230, "73.55600000", "185886.24145200", "0"], [1749908760000, "2527.61000000", "2529.91000000", "2526.21000000", "2528.58000000", "536.99930000", 1749908819999, "1357711.42216000", 2690, "274.60680000", "694414.15268900", "0"], [1749908820000, "2528.59000000", "2528.80000000", "2526.50000000", "2528.20000000", "367.11100000", 1749908879999, "927966.91273400", 2058, "190.11960000", "480541.28301100", "0"], [1749908880000, "2528.20000000", "2528.21000000", "2527.24000000", "2527.62000000", "49.97790000", 1749908939999, "126328.22661900", 1062, "19.37140000", "48962.24219200", "0"], [1749908940000, "2527.62000000", "2530.06000000", "2527.61000000", "2530.06000000", "105.51740000", 1749908999999, "266892.05434200", 1227, "94.57270000", "239205.21928100", "0"], [1749909000000, "2530.05000000", "2532.58000000", "2530.05000000", "2531.50000000", "190.45230000", 1749909059999, "482228.12566500", 1865, "97.94000000", "247962.17334900", "0"], [1749909060000, "2531.51000000", "2531.51000000", "2529.90000000", "2531.22000000", "92.64950000", 1749909119999, "234461.02439200", 950, "21.22080000", "53698.61797000", "0"], [1749909120000, "2531.22000000", "2533.44000000", "2531.22000000", "2533.43000000", "55.15370000", 1749909179999, "139678.15462000", 1274, "44.88890000", "113680.70447100", "0"], [1749909180000, "2533.44000000", "2533.89000000", "2533.21000000", "2533.75000000", "73.35920000", 1749909239999, "185861.60931100", 837, "23.48840000", "59512.21796200", "0"], [1749909240000, "2533.74000000", "2535.00000000", "2532.80000000", "2533.03000000", "157.14450000", 1749909299999, "398189.26359100", 1429, "69.55760000", "176249.50990600", "0"], [1749909300000, "2533.04000000", "2533.04000000", "2531.90000000", "2532.60000000", "107.26000000", 1749909359999, "271621.43030100", 973, "10.13910000", "25677.50772000", "0"], [1749909360000, "2532.60000000", "2533.29000000", "2532.30000000", "2533.03000000", "31.12970000", 1749909419999, "78843.42155700", 860, "10.30250000", "26093.64915600", "0"], [1749909420000, "2533.02000000", "2535.00000000", "2532.80000000", "2533.50000000", "60.19570000", 1749909479999, "152544.58252400", 1302, "22.62890000", "57340.02924500", "0"], [1749909480000, "2533.49000000", "2534.00000000", "2533.49000000", "2534.00000000", "63.75630000", 1749909539999, "161540.89344100", 346, "10.45840000", "26498.78777900", "0"], [1749909540000, "2534.00000000", "2534.70000000", "2533.99000000", "2534.69000000", "38.66790000", 1749909599999, "97995.37899300", 272, "31.47600000", "79768.23677400", "0"], [1749909600000, "2534.70000000", "2535.27000000", "2534.69000000", "2535.26000000", "25.93070000", 1749909659999, "65733.43049700", 283, "19.29790000", "48919.95826900", "0"], [1749909660000, "2535.26000000", "2535.44000000", "2533.99000000", "2534.68000000", "52.89590000", 1749909719999, "134081.33978800", 903, "15.90650000", "40320.20955800", "0"], [1749909720000, "2534.67000000", "2535.49000000", "2534.67000000", "2535.49000000", "51.22360000", 1749909779999, "129850.87163300", 346, "13.91620000", "35277.17129600", "0"], [1749909780000, "2535.49000000", "2535.49000000", "2532.71000000", "2532.72000000", "252.22250000", 1749909839999, "639098.02775900", 1155, "108.98450000", "276047.36916300", "0"], [1749909840000, "2532.72000000", "2533.69000000", "2532.31000000", "2532.72000000", "233.29650000", 1749909899999, "590902.09292500", 961, "183.85430000", "465673.90513300", "0"], [1749909900000, "2532.73000000", "2534.00000000", "2532.72000000", "2533.02000000", "77.89340000", 1749909959999, "197351.26831200", 964, "50.95870000", "129102.13850300", "0"], [1749909960000, "2533.02000000", "2534.19000000", "2533.00000000", "2533.00000000", "71.04050000", 1749910019999, "180002.15289900", 1078, "27.44220000", "69527.98052000", "0"], [1749910020000, "2533.01000000", "2533.01000000", "2530.99000000", "2532.48000000", "121.70640000", 1749910079999, "308166.77663800", 1508, "24.73580000", "62623.84858100", "0"], [1749910080000, "2532.48000000", "2533.20000000", "2531.47000000", "2531.48000000", "58.58120000", 1749910139999, "148346.42030700", 916, "31.60870000", "80051.92879200", "0"], [1749910140000, "2531.48000000", "2532.00000000", "2530.80000000", "2531.98000000", "65.46860000", 1749910199999, "165714.78852000", 1548, "32.86810000", "83199.43960600", "0"], [1749910200000, "2531.97000000", "2532.24000000", "2531.71000000", "2531.71000000", "24.91990000", 1749910259999, "63099.09182900", 673, "7.62720000", "19312.79567600", "0"], [1749910260000, "2531.70000000", "2532.92000000", "2531.70000000", "2532.39000000", "50.86890000", 1749910319999, "128817.69255600", 902, "27.56020000", "69789.21753500", "0"], [1749910320000, "2532.40000000", "2533.49000000", "2532.40000000", "2533.30000000", "31.97780000", 1749910379999, "81000.00831400", 787, "21.78460000", "55177.12901400", "0"], [1749910380000, "2533.30000000", "2533.49000000", "2532.78000000", "2533.49000000", "31.38900000", 1749910439999, "79515.01200900", 698, "21.14630000", "53567.63010500", "0"], [1749910440000, "2533.48000000", "2534.33000000", "2533.48000000", "2533.48000000", "36.98160000", 1749910499999, "93702.51828800", 732, "23.31620000", "59077.68346500", "0"], [1749910500000, "2533.49000000", "2533.49000000", "2531.55000000", "2531.56000000", "129.14540000", 1749910559999, "327056.64121300", 1491, "79.08220000", "200263.82698000", "0"], [1749910560000, "2531.56000000", "2533.29000000", "2531.55000000", "2533.19000000", "49.42510000", 1749910619999, "125165.40282100", 1576, "25.73050000", "65159.97632900", "0"], [1749910620000, "2533.19000000", "2534.89000000", "2532.90000000", "2534.89000000", "57.37960000", 1749910679999, "145383.37622800", 1290, "44.77940000", "113459.27765400", "0"], [1749910680000, "2534.90000000", "2534.90000000", "2532.65000000", "2533.89000000", "84.57130000", 1749910739999, "214259.22467100", 1661, "26.38110000", "66828.85909800", "0"], [1749910740000, "2533.90000000", "2534.91000000", "2533.89000000", "2534.69000000", "42.27050000", 1749910799999, "107132.67025700", 1322, "19.50030000", "49422.54558100", "0"], [1749910800000, "2534.69000000", "2535.30000000", "2534.20000000", "2534.69000000", "34.41060000", 1749910859999, "87228.73760600", 820, "12.01320000", "30452.53806400", "0"], [1749910860000, "2534.70000000", "2535.40000000", "2534.30000000", "2534.73000000", "39.42520000", 1749910919999, "99933.24354600", 737, "16.27330000", "41251.59719000", "0"], [1749910920000, "2534.72000000", "2534.73000000", "2533.11000000", "2533.90000000", "91.74710000", 1749910979999, "232458.56834900", 1175, "58.59930000", "148467.10532600", "0"], [1749910980000, "2533.89000000", "2534.00000000", "2533.41000000", "2533.99000000", "25.64970000", 1749911039999, "64988.10022700", 884, "14.24680000", "36096.89577000", "0"], [1749911040000, "2533.98000000", "2534.19000000", "2533.39000000", "2534.19000000", "18.34080000", 1749911099999, "46470.96127600", 639, "6.27930000", "15910.04185700", "0"], [1749911100000, "2534.19000000", "2537.00000000", "2534.18000000", "2536.51000000", "170.71810000", 1749911159999, "432890.82368300", 1477, "113.18690000", "286996.70177100", "0"], [1749911160000, "2536.51000000", "2536.51000000", "2535.99000000", "2536.00000000", "56.66550000", 1749911219999, "143724.31420300", 586, "8.01470000", "20328.06625100", "0"], [1749911220000, "2535.99000000", "2536.00000000", "2532.99000000", "2533.39000000", "90.13390000", 1749911279999, "228424.11219100", 1288, "33.84660000", "85755.07299000", "0"], [1749911280000, "2533.39000000", "2533.42000000", "2532.72000000", "2533.11000000", "150.71210000", 1749911339999, "381747.99380000", 698, "103.48350000", "262103.37528600", "0"], [1749911340000, "2533.10000000", "2533.60000000", "2533.10000000", "2533.60000000", "23.90370000", 1749911399999, "60556.15251100", 352, "16.03870000", "40630.82568500", "0"], [1749911400000, "2533.59000000", "2534.30000000", "2533.20000000", "2534.29000000", "182.96550000", 1749911459999, "463561.48531200", 648, "153.97780000", "390110.00106400", "0"], [1749911460000, "2534.30000000", "2534.50000000", "2533.49000000", "2533.69000000", "78.63800000", 1749911519999, "199289.52132600", 590, "38.15320000", "96687.14986000", "0"], [1749911520000, "2533.70000000", "2534.28000000", "2532.50000000", "2532.90000000", "59.53300000", 1749911579999, "150804.79181100", 1039, "25.45630000", "64484.84330600", "0"], [1749911580000, "2532.89000000", "2532.90000000", "2531.59000000", "2532.45000000", "94.15530000", 1749911639999, "238414.72518800", 1420, "18.45830000", "46738.27823600", "0"], [1749911640000, "2532.45000000", "2532.47000000", "2530.88000000", "2530.91000000", "66.12940000", 1749911699999, "167419.14730300", 1088, "8.68930000", "21999.48442300", "0"], [1749911700000, "2530.91000000", "2531.48000000", "2530.51000000", "2530.51000000", "45.39000000", 1749911759999, "114882.63343200", 770, "17.78980000", "45023.43446800", "0"], [1749911760000, "2530.51000000", "2531.79000000", "2530.30000000", "2530.31000000", "116.07930000", 1749911819999, "293802.72334600", 1147, "32.20190000", "81499.37616100", "0"], [1749911820000, "2530.30000000", "2530.30000000", "2527.58000000", "2528.49000000", "855.07460000", 1749911879999, "2162099.25198600", 1739, "90.37230000", "228513.80329000", "0"], [1749911880000, "2528.49000000", "2528.70000000", "2527.96000000", "2528.28000000", "362.06350000", 1749911939999, "915407.95684900", 908, "122.54600000", "309832.19668000", "0"], [1749911940000, "2528.28000000", "2530.91000000", "2527.01000000", "2530.43000000", "1465.61920000", 1749911999999, "3707370.80872100", 1892, "1364.89020000", "3452645.62320700", "0"], [1749912000000, "2530.43000000", "2531.30000000", "2530.11000000", "2530.20000000", "199.86810000", 1749912059999, "505756.83474700", 1056, "17.35050000", "43910.21177600", "0"], [1749912060000, "2530.19000000", "2531.20000000", "2530.19000000", "2530.61000000", "82.55810000", 1749912119999, "208943.91070000", 873, "53.14450000", "134495.76451400", "0"], [1749912120000, "2530.61000000", "2531.19000000", "2530.10000000", "2531.18000000", "44.42030000", 1749912179999, "112420.90602200", 641, "31.66470000", "80138.99466400", "0"], [1749912180000, "2531.18000000", "2531.19000000", "2530.49000000", "2530.49000000", "56.57120000", 1749912239999, "143170.75631800", 570, "6.69840000", "16952.72861800", "0"], [1749912240000, "2530.49000000", "2530.50000000", "2527.84000000", "2528.89000000", "208.30490000", 1749912299999, "526734.19029200", 1465, "44.95560000", "113665.96914500", "0"], [1749912300000, "2528.89000000", "2529.36000000", "2528.21000000", "2528.82000000", "83.16670000", 1749912359999, "210305.28555600", 1476, "50.11730000", "126730.31552600", "0"], [1749912360000, "2528.81000000", "2528.81000000", "2527.19000000", "2527.28000000", "242.19100000", 1749912419999, "612232.77920600", 1087, "9.38660000", "23726.88169900", "0"], [1749912420000, "2527.27000000", "2527.27000000", "2524.25000000", "2524.71000000", "812.52260000", 1749912479999, "2051811.35585000", 3118, "263.75090000", "666102.48770000", "0"], [1749912480000, "2524.71000000", "2527.74000000", "2524.71000000", "2527.14000000", "460.47240000", 1749912539999, "1163390.01091500", 2592, "219.13990000", "553770.20600700", "0"], [1749912540000, "2527.14000000", "2527.83000000", "2526.26000000", "2526.26000000", "156.53000000", 1749912599999, "395548.92559800", 1062, "15.11400000", "38194.97113800", "0"], [1749912600000, "2526.26000000", "2526.48000000", "2524.05000000", "2526.48000000", "394.31490000", 1749912659999, "995779.67487900", 2443, "137.81450000", "348004.59494200", "0"], [1749912660000, "2526.48000000", "2526.71000000", "2525.50000000", "2525.51000000", "136.13820000", 1749912719999, "343886.41888500", 1127, "76.04620000", "192083.54032200", "0"], [1749912720000, "2525.50000000", "2527.11000000", "2525.50000000", "2527.11000000", "86.60910000", 1749912779999, "218781.99931200", 1127, "49.46130000", "124945.73044600", "0"], [1749912780000, "2527.12000000", "2528.69000000", "2527.12000000", "2528.25000000", "89.61520000", 1749912839999, "226555.80587200", 1405, "67.27200000", "170069.45566900", "0"], [1749912840000, "2528.25000000", "2528.54000000", "2526.81000000", "2527.50000000", "159.42220000", 1749912899999, "402960.73919000", 1438, "44.56500000", "112631.27412000", "0"], [1749912900000, "2527.50000000", "2528.10000000", "2527.50000000", "2528.04000000", "168.42080000", 1749912959999, "425729.09398500", 573, "103.52240000", "261683.45451800", "0"], [1749912960000, "2528.05000000", "2529.20000000", "2528.04000000", "2528.53000000", "100.11610000", 1749913019999, "253169.90206000", 1367, "55.40440000", "140097.65192200", "0"], [1749913020000, "2528.53000000", "2529.16000000", "2528.52000000", "2529.05000000", "36.51110000", 1749913079999, "92336.62218100", 461, "16.74540000", "42348.27503600", "0"], [1749913080000, "2529.06000000", "2529.30000000", "2528.89000000", "2528.90000000", "72.60270000", 1749913139999, "183615.42410400", 518, "13.88100000", "35105.64301400", "0"], [1749913140000, "2528.90000000", "2529.70000000", "2528.89000000", "2529.30000000", "210.74900000", 1749913199999, "533020.45830200", 773, "185.54920000", "469281.85220700", "0"], [1749913200000, "2529.31000000", "2529.68000000", "2528.99000000", "2528.99000000", "63.05460000", 1749913259999, "159492.22970800", 689, "18.67700000", "47238.62243300", "0"], [1749913260000, "2529.00000000", "2529.00000000", "2527.70000000", "2528.80000000", "74.53190000", 1749913319999, "188431.44345800", 990, "52.31750000", "132265.46739400", "0"], [1749913320000, "2528.80000000", "2529.77000000", "2528.79000000", "2529.59000000", "80.30530000", 1749913379999, "203121.09731400", 1273, "57.00730000", "144186.91995000", "0"], [1749913380000, "2529.59000000", "2531.00000000", "2529.59000000", "2531.00000000", "182.79200000", 1749913439999, "462528.34678100", 1205, "133.64450000", "338162.20305700", "0"], [1749913440000, "2531.00000000", "2531.40000000", "2530.90000000", "2530.91000000", "63.25660000", 1749913499999, "160111.30244900", 514, "28.53310000", "72220.71371600", "0"], [1749913500000, "2530.91000000", "2531.39000000", "2530.71000000", "2530.71000000", "60.30410000", 1749913559999, "152630.66338800", 783, "39.03260000", "98793.04053100", "0"], [1749913560000, "2530.71000000", "2531.49000000", "2530.52000000", "2531.49000000", "69.66830000", 1749913619999, "176348.46109000", 627, "44.88200000", "113607.81210600", "0"], [1749913620000, "2531.49000000", "2532.95000000", "2531.49000000", "2531.92000000", "140.01040000", 1749913679999, "354524.61216900", 1291, "86.34770000", "218634.61686200", "0"], [1749913680000, "2531.93000000", "2532.33000000", "2530.10000000", "2530.80000000", "214.86680000", 1749913739999, "543917.51931500", 1407, "61.23190000", "155002.41851300", "0"], [1749913740000, "2530.79000000", "2532.03000000", "2530.10000000", "2530.11000000", "351.99110000", 1749913799999, "890961.93123100", 1541, "62.60560000", "158463.82427500", "0"], [1749913800000, "2530.11000000", "2530.11000000", "2527.85000000", "2528.39000000", "335.22370000", 1749913859999, "847579.73940000", 1898, "146.01990000", "369161.73853700", "0"], [1749913860000, "2528.39000000", "2529.00000000", "2527.94000000", "2528.12000000", "185.92640000", 1749913919999, "470128.61876100", 1168, "74.53730000", "188478.46595800", "0"], [1749913920000, "2528.11000000", "2528.99000000", "2528.11000000", "2528.88000000", "221.99050000", 1749913979999, "561328.83267400", 938, "76.05550000", "192301.29625500", "0"], [1749913980000, "2528.87000000", "2528.88000000", "2527.17000000", "2527.45000000", "149.42950000", 1749914039999, "377766.56992500", 1217, "25.68410000", "64919.61771700", "0"], [1749914040000, "2527.46000000", "2527.46000000", "2526.91000000", "2527.30000000", "86.73880000", 1749914099999, "219203.73278300", 740, "44.11770000", "111485.94263900", "0"], [1749914100000, "2527.29000000", "2528.75000000", "2525.66000000", "2528.75000000", "636.89630000", 1749914159999, "1609407.82495900", 2032, "541.37080000", "1368050.72290200", "0"], [1749914160000, "2528.75000000", "2530.90000000", "2528.75000000", "2529.89000000", "228.87400000", 1749914219999, "579051.44913300", 1902, "117.75030000", "297839.17231500", "0"], [1749914220000, "2529.89000000", "2530.00000000", "2527.85000000", "2529.20000000", "369.41880000", 1749914279999, "934030.45507900", 1643, "62.24230000", "157384.48967200", "0"], [1749914280000, "2529.20000000", "2529.46000000", "2527.45000000", "2528.49000000", "145.17450000", 1749914339999, "367008.88241800", 1651, "92.68670000", "234284.64114000", "0"], [1749914340000, "2528.49000000", "2528.63000000", "2527.52000000", "2528.40000000", "72.50180000", 1749914399999, "183306.84328500", 791, "25.77150000", "65154.17679600", "0"], [1749914400000, "2528.40000000", "2528.70000000", "2527.64000000", "2527.86000000", "395.16310000", 1749914459999, "998979.70071700", 1301, "22.81580000", "57680.68763100", "0"], [1749914460000, "2527.86000000", "2529.20000000", "2527.85000000", "2528.90000000", "465.66390000", 1749914519999, "1177487.06058600", 1108, "51.14610000", "129313.07574700", "0"], [1749914520000, "2528.89000000", "2529.47000000", "2526.42000000", "2526.62000000", "622.42510000", 1749914579999, "1573028.70112100", 1672, "66.03040000", "166899.92816500", "0"], [1749914580000, "2526.62000000", "2526.62000000", "2524.47000000", "2526.19000000", "677.62390000", 1749914639999, "1711448.55433900", 2318, "528.83420000", "1335724.60763900", "0"], [1749914640000, "2526.20000000", "2526.70000000", "2525.20000000", "2526.69000000", "136.47400000", 1749914699999, "344728.54728600", 1199, "35.25280000", "89044.84161800", "0"], [1749914700000, "2526.70000000", "2526.70000000", "2525.24000000", "2525.44000000", "166.12860000", 1749914759999, "419635.48007300", 1085, "27.15790000", "68586.22492900", "0"], [1749914760000, "2525.44000000", "2525.44000000", "2519.57000000", "2519.84000000", "1445.27020000", 1749914819999, "3645139.39965400", 5446, "314.07540000", "791979.54540700", "0"], [1749914820000, "2519.84000000", "2521.00000000", "2519.35000000", "2520.76000000", "361.22750000", 1749914879999, "910426.95084400", 1678, "237.68690000", "599081.16617100", "0"], [1749914880000, "2520.76000000", "2521.09000000", "2519.87000000", "2520.99000000", "463.02820000", 1749914939999, "1167193.10224700", 2156, "227.83230000", "574322.16097400", "0"], [1749914940000, "2520.99000000", "2523.63000000", "2520.99000000", "2522.83000000", "653.47050000", 1749914999999, "1648650.17355100", 2214, "239.03920000", "603021.67866300", "0"], [1749915000000, "2522.83000000", "2522.83000000", "2520.47000000", "2520.79000000", "302.82110000", 1749915059999, "763444.88003800", 1981, "158.41360000", "399365.65815900", "0"], [1749915060000, "2520.79000000", "2522.60000000", "2520.66000000", "2521.80000000", "618.34700000", 1749915119999, "1559299.21965900", 2864, "314.64520000", "793365.92513400", "0"], [1749915120000, "2521.80000000", "2522.70000000", "2520.39000000", "2520.90000000", "227.85990000", 1749915179999, "574577.35893800", 1778, "94.23900000", "237641.90727700", "0"], [1749915180000, "2520.89000000", "2521.49000000", "2518.39000000", "2520.41000000", "656.24560000", 1749915239999, "1653819.38598400", 2995, "256.64220000", "646786.35728600", "0"], [1749915240000, "2520.40000000", "2520.41000000", "2512.21000000", "2515.70000000", "2810.84150000", 1749915299999, "7071101.97749200", 7170, "1202.26680000", "3023953.66434300", "0"], [1749915300000, "2515.71000000", "2518.28000000", "2514.98000000", "2517.01000000", "1137.31850000", 1749915359999, "2862340.49423400", 5428, "459.98170000", "1157502.57534700", "0"], [1749915360000, "2517.00000000", "2517.28000000", "2515.29000000", "2515.33000000", "406.58170000", 1749915419999, "1023147.56211900", 2881, "163.60190000", "411691.75272700", "0"], [1749915420000, "2515.33000000", "2518.74000000", "2514.80000000", "2518.56000000", "618.89730000", 1749915479999, "1557425.15701200", 3170, "304.18670000", "765573.66366100", "0"], [1749915480000, "2518.56000000", "2519.69000000", "2514.98000000", "2516.09000000", "400.88110000", 1749915539999, "1009096.09335600", 2934, "130.58750000", "328754.93719100", "0"], [1749915540000, "2516.10000000", "2516.61000000", "2514.58000000", "2516.24000000", "239.45060000", 1749915599999, "602433.60257300", 2010, "138.66270000", "348852.56824300", "0"], [1749915600000, "2516.24000000", "2516.60000000", "2514.00000000", "2514.19000000", "455.41790000", 1749915659999, "1145494.66082600", 3644, "139.19910000", "350068.05105100", "0"], [1749915660000, "2514.20000000", "2514.20000000", "2511.72000000", "2512.16000000", "468.16650000", 1749915719999, "1176492.95694300", 3330, "166.66100000", "418819.86725700", "0"], [1749915720000, "2512.16000000", "2513.62000000", "2509.85000000", "2511.51000000", "994.15840000", 1749915779999, "2496334.77546400", 6154, "397.83260000", "999052.42607700", "0"], [1749915780000, "2511.51000000", "2511.70000000", "2509.39000000", "2510.00000000", "749.56250000", 1749915839999, "1881520.47166400", 4199, "355.49100000", "892295.72452100", "0"], [1749915840000, "2510.00000000", "2513.20000000", "2509.70000000", "2511.68000000", "299.98840000", 1749915899999, "753450.95647500", 3132, "85.61280000", "214974.19480000", "0"], [1749915900000, "2511.68000000", "2512.11000000", "2506.93000000", "2508.46000000", "882.79580000", 1749915959999, "2214805.25912100", 5476, "292.09430000", "732757.57090300", "0"], [1749915960000, "2508.46000000", "2510.71000000", "2504.95000000", "2509.60000000", "1043.48780000", 1749916019999, "2615963.49527500", 6808, "393.92480000", "987766.09801700", "0"], [1749916020000, "2509.60000000", "2514.71000000", "2509.42000000", "2511.87000000", "843.92800000", 1749916079999, "2120790.99947200", 3969, "582.58290000", "1463914.32097200", "0"], [1749916080000, "2511.87000000", "2511.93000000", "2508.71000000", "2511.57000000", "323.97300000", 1749916139999, "813311.37228400", 3614, "154.89090000", "388859.36798900", "0"], [1749916140000, "2511.57000000", "2512.97000000", "2511.28000000", "2512.50000000", "206.73150000", 1749916199999, "519386.83793300", 2411, "79.92450000", "200788.62047000", "0"], [1749916200000, "2512.50000000", "2516.90000000", "2511.60000000", "2515.90000000", "289.83480000", 1749916259999, "728730.86143300", 3001, "198.77080000", "499785.84595000", "0"], [1749916260000, "2515.90000000", "2517.41000000", "2513.71000000", "2514.40000000", "460.34100000", 1749916319999, "1158376.80048200", 2799, "145.76700000", "366793.56493200", "0"], [1749916320000, "2514.40000000", "2515.77000000", "2514.39000000", "2514.51000000", "150.44100000", 1749916379999, "378374.01654900", 1956, "94.36730000", "237332.65200700", "0"], [1749916380000, "2514.50000000", "2517.30000000", "2514.50000000", "2517.20000000", "321.74410000", 1749916439999, "809622.73536700", 1255, "225.06060000", "566321.79590900", "0"], [1749916440000, "2517.19000000", "2517.20000000", "2515.51000000", "2515.99000000", "310.17120000", 1749916499999, "780483.21299900", 1146, "160.89520000", "404845.93780200", "0"], [1749916500000, "2516.00000000", "2516.79000000", "2515.00000000", "2515.00000000", "127.75740000", 1749916559999, "321452.26605200", 1629, "75.76410000", "190628.67376000", "0"], [1749916560000, "2515.01000000", "2517.20000000", "2515.00000000", "2515.67000000", "111.53440000", 1749916619999, "280646.47683700", 1712, "59.46000000", "149599.08915700", "0"], [1749916620000, "2515.68000000", "2517.40000000", "2515.21000000", "2517.40000000", "215.76590000", 1749916679999, "542837.59177300", 1496, "142.98930000", "359759.78174100", "0"], [1749916680000, "2517.40000000", "2518.00000000", "2517.10000000", "2517.41000000", "167.63770000", 1749916739999, "422061.86256000", 1106, "93.92200000", "236455.29909100", "0"], [1749916740000, "2517.41000000", "2520.43000000", "2517.41000000", "2519.42000000", "537.66090000", 1749916799999, "1354533.81217800", 2074, "461.07550000", "1161569.86190900", "0"], [1749916800000, "2519.41000000", "2519.56000000", "2516.34000000", "2516.86000000", "228.91480000", 1749916859999, "576286.00047500", 2235, "65.05010000", "163777.67585500", "0"], [1749916860000, "2516.86000000", "2521.50000000", "2516.86000000", "2521.49000000", "253.85210000", 1749916919999, "639513.61358500", 1816, "210.67200000", "530686.61640800", "0"], [1749916920000, "2521.50000000", "2521.50000000", "2520.57000000", "2521.40000000", "220.74810000", 1749916979999, "556521.47377700", 1349, "104.43660000", "263284.58190500", "0"], [1749916980000, "2521.40000000", "2523.90000000", "2521.40000000", "2523.69000000", "466.80390000", 1749917039999, "1177630.25383600", 2684, "287.66580000", "725680.97818300", "0"], [1749917040000, "2523.70000000", "2525.08000000", "2523.60000000", "2524.67000000", "193.32060000", 1749917099999, "488022.32626800", 1547, "119.00870000", "300434.49429900", "0"], [1749917100000, "2524.67000000", "2526.11000000", "2523.43000000", "2524.52000000", "207.23750000", 1749917159999, "523251.10542200", 1996, "91.85330000", "231919.72734100", "0"], [1749917160000, "2524.52000000", "2525.45000000", "2524.30000000", "2525.01000000", "188.70400000", 1749917219999, "476434.19732100", 1406, "78.17560000", "197379.98515700", "0"], [1749917220000, "2525.00000000", "2525.01000000", "2523.01000000", "2523.71000000", "203.31280000", 1749917279999, "513173.93210400", 1739, "91.11150000", "229961.57421500", "0"], [1749917280000, "2523.71000000", "2524.45000000", "2521.69000000", "2521.91000000", "186.47900000", 1749917339999, "470476.50843400", 1901, "71.38330000", "180138.19813800", "0"], [1749917340000, "2521.90000000", "2521.90000000", "2517.61000000", "2518.30000000", "604.79880000", 1749917399999, "1523451.54084900", 2639, "229.49730000", "578210.04642500", "0"], [1749917400000, "2518.29000000", "2518.29000000", "2515.21000000", "2515.40000000", "343.12740000", 1749917459999, "863276.40211700", 2457, "129.68000000", "326219.09675200", "0"], [1749917460000, "2515.39000000", "2517.19000000", "2514.62000000", "2516.35000000", "205.14850000", 1749917519999, "516136.53987500", 2111, "151.49720000", "381137.60645300", "0"], [1749917520000, "2516.35000000", "2517.00000000", "2515.40000000", "2515.40000000", "61.80650000", 1749917579999, "155523.18911100", 1411, "29.76720000", "74898.91535300", "0"], [1749917580000, "2515.39000000", "2515.99000000", "2513.70000000", "2514.49000000", "328.99410000", 1749917639999, "827259.50065200", 2220, "260.56200000", "655173.26674100", "0"], [1749917640000, "2514.49000000", "2517.33000000", "2514.49000000", "2516.60000000", "195.77690000", 1749917699999, "492663.12686500", 1980, "122.54160000", "308351.32873900", "0"], [1749917700000, "2516.60000000", "2518.41000000", "2516.41000000", "2517.51000000", "183.96640000", 1749917759999, "463100.18561800", 1635, "102.63920000", "258369.27989300", "0"], [1749917760000, "2517.51000000", "2517.51000000", "2513.81000000", "2515.60000000", "175.66060000", 1749917819999, "441883.85372400", 1832, "77.54540000", "195067.68637000", "0"], [1749917820000, "2515.61000000", "2518.16000000", "2515.61000000", "2517.41000000", "125.03660000", 1749917879999, "314744.30092100", 2151, "50.01500000", "125889.83495300", "0"], [1749917880000, "2517.42000000", "2517.70000000", "2513.43000000", "2514.00000000", "252.01880000", 1749917939999, "633869.26179400", 2438, "106.41850000", "267619.53312600", "0"], [1749917940000, "2513.99000000", "2515.79000000", "2513.99000000", "2514.03000000", "148.04070000", 1749917999999, "372278.22361900", 2019, "63.70440000", "160210.16581700", "0"], [1749918000000, "2514.03000000", "2516.54000000", "2514.03000000", "2515.40000000", "218.61890000", 1749918059999, "549931.21469200", 2230, "149.48570000", "375991.16852600", "0"], [1749918060000, "2515.40000000", "2517.98000000", "2514.90000000", "2517.41000000", "111.14600000", 1749918119999, "279645.44817600", 2070, "72.44610000", "182276.47877800", "0"], [1749918120000, "2517.40000000", "2517.40000000", "2515.40000000", "2515.72000000", "213.18930000", 1749918179999, "536347.71096200", 2428, "76.84000000", "193301.46009000", "0"], [1749918180000, "2515.73000000", "2515.73000000", "2510.68000000", "2510.68000000", "525.55860000", 1749918239999, "1321024.35045000", 3335, "98.81840000", "248367.52252800", "0"], [1749918240000, "2510.67000000", "2513.19000000", "2510.37000000", "2513.00000000", "253.22220000", 1749918299999, "636113.82688700", 1653, "177.48920000", "445855.57493900", "0"], [1749918300000, "2513.01000000", "2514.70000000", "2511.76000000", "2511.76000000", "113.34970000", 1749918359999, "284850.00747200", 1628, "35.53030000", "89300.93145700", "0"], [1749918360000, "2511.76000000", "2512.00000000", "2509.33000000", "2512.00000000", "384.28020000", 1749918419999, "964746.73638300", 3388, "123.51560000", "310137.47565100", "0"], [1749918420000, "2511.99000000", "2512.29000000", "2510.65000000", "2512.11000000", "299.56680000", 1749918479999, "752298.86132700", 2040, "194.61700000", "488708.55368900", "0"], [1749918480000, "2512.10000000", "2513.80000000", "2511.50000000", "2513.79000000", "145.84750000", 1749918539999, "366511.54451700", 1609, "129.57180000", "325614.79201300", "0"], [1749918540000, "2513.79000000", "2513.79000000", "2511.49000000", "2511.62000000", "265.14910000", 1749918599999, "666218.88545900", 1916, "83.42930000", "209578.06550300", "0"], [1749918600000, "2511.62000000", "2512.99000000", "2511.41000000", "2512.00000000", "288.39000000", 1749918659999, "724519.95348300", 1885, "177.86490000", "446817.24197300", "0"], [1749918660000, "2512.00000000", "2514.35000000", "2511.38000000", "2511.69000000", "333.61540000", 1749918719999, "838426.26151800", 2435, "198.39110000", "498595.21347100", "0"], [1749918720000, "2511.70000000", "2512.00000000", "2508.72000000", "2508.76000000", "302.01950000", 1749918779999, "758079.60393200", 2309, "64.96130000", "163046.08442800", "0"], [1749918780000, "2508.75000000", "2509.50000000", "2505.28000000", "2507.48000000", "707.89530000", 1749918839999, "1774901.77252600", 4050, "121.79340000", "305297.47774300", "0"], [1749918840000, "2507.49000000", "2509.35000000", "2507.01000000", "2509.35000000", "246.68500000", 1749918899999, "618662.46880200", 2281, "197.49180000", "495304.44098400", "0"], [1749918900000, "2509.36000000", "2513.50000000", "2509.36000000", "2513.41000000", "294.30640000", 1749918959999, "739386.54964200", 2628, "214.75080000", "539534.26554400", "0"], [1749918960000, "2513.41000000", "2514.26000000", "2510.10000000", "2510.33000000", "276.43730000", 1749919019999, "694510.62034000", 2122, "94.27970000", "236794.94852900", "0"], [1749919020000, "2510.34000000", "2511.97000000", "2510.11000000", "2511.86000000", "164.94020000", 1749919079999, "414173.75943300", 1726, "130.91290000", "328724.93748500", "0"], [1749919080000, "2511.85000000", "2511.85000000", "2510.00000000", "2510.60000000", "344.34530000", 1749919139999, "864468.33087900", 1569, "38.36340000", "96313.65719500", "0"], [1749919140000, "2510.59000000", "2510.59000000", "2508.00000000", "2509.70000000", "254.91650000", 1749919199999, "639585.15989700", 2121, "106.40520000", "266952.66834000", "0"], [1749919200000, "2509.70000000", "2511.82000000", "2509.69000000", "2511.11000000", "171.83340000", 1749919259999, "431463.74915900", 1794, "103.84380000", "260732.65295300", "0"], [1749919260000, "2511.10000000", "2511.69000000", "2510.50000000", "2510.96000000", "103.28520000", 1749919319999, "259359.16379300", 1183, "46.88620000", "117734.86419700", "0"], [1749919320000, "2510.96000000", "2511.84000000", "2509.90000000", "2511.78000000", "130.35030000", 1749919379999, "327327.37090400", 2416, "64.96130000", "163118.22449400", "0"], [1749919380000, "2511.78000000", "2511.78000000", "2507.54000000", "2508.05000000", "138.19570000", 1749919439999, "346767.01955400", 2055, "31.00830000", "77786.09131200", "0"], [1749919440000, "2508.05000000", "2509.48000000", "2508.04000000", "2508.79000000", "113.93440000", 1749919499999, "285840.46196100", 1530, "67.54570000", "169447.79194200", "0"], [1749919500000, "2508.78000000", "2508.99000000", "2506.03000000", "2506.53000000", "238.57330000", 1749919559999, "598235.32234900", 2728, "117.92470000", "295750.90131700", "0"], [1749919560000, "2506.54000000", "2507.36000000", "2494.72000000", "2501.95000000", "6370.32830000", 1749919619999, "15917374.19132200", 13277, "2495.43330000", "6231612.59344400", "0"], [1749919620000, "2501.95000000", "2508.11000000", "2501.95000000", "2503.90000000", "1467.97500000", 1749919679999, "3677627.80589400", 6563, "822.53300000", "2060797.56930100", "0"], [1749919680000, "2503.90000000", "2503.90000000", "2500.32000000", "2500.32000000", "315.10920000", 1749919739999, "788420.66526800", 2602, "78.60790000", "196640.84309700", "0"], [1749919740000, "2500.33000000", "2500.60000000", "2496.38000000", "2497.04000000", "1425.87150000", 1749919799999, "3562730.08351700", 5691, "452.12660000", "1130125.89937200", "0"], [1749919800000, "2497.04000000", "2500.98000000", "2495.80000000", "2500.10000000", "947.73190000", 1749919859999, "2368101.69435700", 5648, "394.91640000", "986802.44817100", "0"], [1749919860000, "2500.10000000", "2500.10000000", "2495.80000000", "2497.90000000", "837.93210000", 1749919919999, "2092591.00788000", 6263, "277.03280000", "691811.58875600", "0"], [1749919920000, "2497.89000000", "2497.89000000", "2492.32000000", "2495.35000000", "1653.01220000", 1749919979999, "4122921.92713100", 6722, "945.24560000", "2357493.08651800", "0"], [1749919980000, "2495.36000000", "2497.89000000", "2494.20000000", "2495.12000000", "450.73290000", 1749920039999, "1125180.70519200", 4192, "291.43260000", "727528.57070800", "0"], [1749920040000, "2495.12000000", "2499.84000000", "2495.11000000", "2499.18000000", "463.70660000", 1749920099999, "1158271.07590600", 3907, "256.66050000", "641064.41318100", "0"], [1749920100000, "2499.18000000", "2500.72000000", "2498.82000000", "2498.88000000", "246.78930000", 1749920159999, "616956.53545000", 2575, "84.32040000", "210799.61795700", "0"], [1749920160000, "2498.87000000", "2500.33000000", "2498.49000000", "2499.65000000", "252.00200000", 1749920219999, "629845.91594400", 2954, "153.88800000", "384617.67758200", "0"], [1749920220000, "2499.65000000", "2499.90000000", "2497.92000000", "2497.92000000", "167.42330000", 1749920279999, "418420.75378000", 1795, "98.32950000", "245762.64018100", "0"], [1749920280000, "2497.90000000", "2498.20000000", "2497.00000000", "2497.62000000", "233.46050000", 1749920339999, "583091.02937800", 2175, "89.90930000", "224549.05796900", "0"], [1749920340000, "2497.61000000", "2498.88000000", "2496.71000000", "2497.55000000", "405.16280000", 1749920399999, "1012068.61190200", 2015, "129.54920000", "323611.49122200", "0"], [1749920400000, "2497.55000000", "2499.12000000", "2496.40000000", "2496.96000000", "3729.79760000", 1749920459999, "9319161.02157900", 4263, "1078.17800000", "2693320.81548100", "0"], [1749920460000, "2496.96000000", "2497.01000000", "2494.01000000", "2494.02000000", "4273.12020000", 1749920519999, "10666947.81576600", 5700, "1302.68740000", "3251269.71221300", "0"], [1749920520000, "2494.02000000", "2494.80000000", "2489.40000000", "2491.99000000", "2063.32110000", 1749920579999, "5140757.61252400", 7051, "570.47590000", "1421222.08064700", "0"], [1749920580000, "2491.99000000", "2498.59000000", "2491.56000000", "2497.79000000", "565.40140000", 1749920639999, "1410743.25919200", 3643, "305.27640000", "761645.61072900", "0"], [1749920640000, "2497.80000000", "2499.40000000", "2496.49000000", "2498.76000000", "222.30670000", 1749920699999, "555294.76596800", 2286, "106.35670000", "265640.74800100", "0"], [1749920700000, "2498.76000000", "2501.72000000", "2498.76000000", "2500.62000000", "369.52900000", 1749920759999, "923967.82002400", 3030, "230.70470000", "576812.48696300", "0"], [1749920760000, "2500.62000000", "2503.31000000", "2500.33000000", "2502.34000000", "291.48630000", 1749920819999, "729311.41677300", 2131, "208.28030000", "521088.10433700", "0"], [1749920820000, "2502.34000000", "2504.05000000", "2502.33000000", "2504.00000000", "169.93880000", 1749920879999, "425430.77669800", 1837, "79.29810000", "198508.69278100", "0"], [1749920880000, "2503.99000000", "2505.47000000", "2503.99000000", "2504.90000000", "250.87170000", 1749920939999, "628423.41879900", 1952, "179.00070000", "448383.84628600", "0"], [1749920940000, "2504.90000000", "2505.81000000", "2504.89000000", "2505.81000000", "191.78530000", 1749920999999, "480466.98345400", 1155, "57.78690000", "144773.92557800", "0"], [1749921000000, "2505.81000000", "2505.82000000", "2502.34000000", "2504.79000000", "1868.32670000", 1749921059999, "4678012.90339100", 3280, "371.21030000", "929667.76840800", "0"], [1749921060000, "2504.78000000", "2505.35000000", "2504.00000000", "2504.01000000", "609.57650000", 1749921119999, "1526841.77977300", 2082, "428.35670000", "1072956.46558500", "0"], [1749921120000, "2504.01000000", "2504.01000000", "2502.42000000", "2503.19000000", "120.22410000", 1749921179999, "300963.52589400", 1858, "45.55360000", "114031.19685100", "0"], [1749921180000, "2503.20000000", "2505.30000000", "2503.10000000", "2505.10000000", "255.46550000", 1749921239999, "639717.89519100", 1088, "134.44760000", "336715.28378100", "0"], [1749921240000, "2505.10000000", "2505.34000000", "2503.39000000", "2503.57000000", "150.72300000", 1749921299999, "377406.66352500", 1632, "63.35120000", "158633.47641500", "0"], [1749921300000, "2503.56000000", "2505.35000000", "2503.01000000", "2505.10000000", "301.01010000", 1749921359999, "753983.46640400", 2236, "203.56030000", "509898.69645300", "0"], [1749921360000, "2505.10000000", "2507.82000000", "2505.03000000", "2507.06000000", "507.52410000", 1749921419999, "1272419.55950500", 2649, "356.71850000", "894295.95915700", "0"], [1749921420000, "2507.06000000", "2509.71000000", "2507.06000000", "2509.37000000", "125.28110000", 1749921479999, "314301.95071000", 1739, "92.69900000", "232553.02201700", "0"], [1749921480000, "2509.38000000", "2513.02000000", "2509.38000000", "2512.70000000", "1134.24240000", 1749921539999, "2848737.98361100", 4395, "693.91920000", "1742816.97597800", "0"], [1749921540000, "2512.71000000", "2513.22000000", "2510.70000000", "2511.39000000", "318.02890000", 1749921599999, "798863.77996400", 2852, "131.37960000", "330057.92062500", "0"], [1749921600000, "2511.39000000", "2511.39000000", "2509.89000000", "2510.43000000", "204.53730000", 1749921659999, "513445.99408500", 1610, "104.43170000", "262151.44484100", "0"], [1749921660000, "2510.44000000", "2513.99000000", "2510.30000000", "2513.60000000", "216.45870000", 1749921719999, "543886.86964500", 2052, "147.86080000", "371502.66178700", "0"], [1749921720000, "2513.61000000", "2515.30000000", "2511.99000000", "2513.02000000", "345.37480000", 1749921779999, "868277.11474500", 2566, "285.41250000", "717573.20960300", "0"], [1749921780000, "2513.02000000", "2513.90000000", "2512.64000000", "2513.59000000", "187.87340000", 1749921839999, "472205.17001500", 1654, "83.09980000", "208844.01515500", "0"], [1749921840000, "2513.59000000", "2514.59000000", "2513.11000000", "2513.64000000", "89.09700000", 1749921899999, "223952.58505900", 1389, "53.68640000", "134940.70599100", "0"], [1749921900000, "2513.64000000", "2515.00000000", "2513.52000000", "2514.50000000", "337.20410000", 1749921959999, "847775.44811900", 1344, "85.86540000", "215854.55805600", "0"], [1749921960000, "2514.50000000", "2518.23000000", "2514.50000000", "2516.89000000", "642.41230000", 1749922019999, "1616747.51988000", 2399, "424.59110000", "1068475.06769200", "0"], [1749922020000, "2516.89000000", "2516.89000000", "2515.68000000", "2516.12000000", "407.17460000", 1749922079999, "1024428.32480900", 1585, "204.42290000", "514302.81900300", "0"], [1749922080000, "2516.12000000", "2516.20000000", "2515.00000000", "2515.00000000", "327.39210000", 1749922139999, "823568.02799200", 1129, "83.24660000", "209386.19280400", "0"], [1749922140000, "2515.00000000", "2515.30000000", "2514.50000000", "2515.08000000", "416.62080000", 1749922199999, "1047765.92619700", 1186, "100.64320000", "253109.73874300", "0"], [1749922200000, "2515.08000000", "2516.56000000", "2514.36000000", "2515.89000000", "613.57310000", 1749922259999, "1543260.13884100", 2366, "224.32600000", "564220.29990000", "0"], [1749922260000, "2515.90000000", "2515.90000000", "2512.88000000", "2513.96000000", "642.02200000", 1749922319999, "1614009.80252500", 2491, "147.34990000", "370392.85600800", "0"], [1749922320000, "2513.97000000", "2514.46000000", "2513.11000000", "2513.86000000", "549.12790000", 1749922379999, "1380355.33440500", 1949, "172.51150000", "433625.48945100", "0"], [1749922380000, "2513.85000000", "2513.85000000", "2508.84000000", "2509.18000000", "654.76220000", 1749922439999, "1644046.67056400", 3223, "133.17060000", "334283.00567100", "0"], [1749922440000, "2509.18000000", "2509.80000000", "2508.40000000", "2509.21000000", "283.81920000", 1749922499999, "712068.76260500", 1474, "121.15840000", "303974.43351000", "0"], [1749922500000, "2509.21000000", "2510.00000000", "2508.18000000", "2510.00000000", "99.03080000", 1749922559999, "248462.13153900", 1113, "32.52440000", "81599.47580500", "0"], [1749922560000, "2509.99000000", "2513.49000000", "2509.85000000", "2511.99000000", "262.31460000", 1749922619999, "658892.33125500", 2166, "125.52790000", "315239.83948900", "0"], [1749922620000, "2511.99000000", "2511.99000000", "2510.59000000", "2511.99000000", "64.95180000", 1749922679999, "163112.42978300", 1581, "37.72380000", "94735.44365400", "0"], [1749922680000, "2511.99000000", "2513.25000000", "2510.42000000", "2510.63000000", "516.18220000", 1749922739999, "1296475.89652800", 2385, "112.60860000", "282866.60462000", "0"], [1749922740000, "2510.64000000", "2511.02000000", "2509.65000000", "2510.13000000", "806.00060000", 1749922799999, "2023281.32810700", 2000, "236.94830000", "594832.81648000", "0"], [1749922800000, "2510.13000000", "2510.14000000", "2508.42000000", "2509.04000000", "958.06120000", 1749922859999, "2404064.91916900", 2378, "283.14360000", "710513.72648900", "0"], [1749922860000, "2509.04000000", "2509.04000000", "2507.81000000", "2508.49000000", "713.92310000", 1749922919999, "1790748.54216600", 1813, "205.08430000", "514420.11617000", "0"], [1749922920000, "2508.49000000", "2509.15000000", "2507.01000000", "2507.01000000", "670.23760000", 1749922979999, "1681091.24527200", 1723, "170.67290000", "428059.18807700", "0"], [1749922980000, "2507.01000000", "2507.02000000", "2502.97000000", "2504.17000000", "1130.97140000", 1749923039999, "2832879.24865400", 3683, "314.64660000", "788067.08941000", "0"], [1749923040000, "2504.17000000", "2505.69000000", "2503.37000000", "2505.69000000", "779.68710000", 1749923099999, "1952334.53695700", 1644, "235.08760000", "588697.06432700", "0"], [1749923100000, "2505.70000000", "2508.71000000", "2504.73000000", "2508.71000000", "382.88580000", 1749923159999, "959463.43860400", 1880, "185.23310000", "464300.75139700", "0"], [1749923160000, "2508.71000000", "2510.79000000", "2508.71000000", "2509.80000000", "336.28450000", 1749923219999, "844076.83126000", 1640, "141.12850000", "354204.28293700", "0"], [1749923220000, "2509.80000000", "2512.08000000", "2509.80000000", "2511.59000000", "307.73590000", 1749923279999, "772887.83346800", 1658, "226.54200000", "568967.64247100", "0"], [1749923280000, "2511.59000000", "2513.24000000", "2511.59000000", "2511.73000000", "188.14230000", 1749923339999, "472729.50829000", 1271, "94.98230000", "238671.30034200", "0"], [1749923340000, "2511.71000000", "2511.71000000", "2507.16000000", "2507.64000000", "170.01880000", 1749923399999, "426681.78746400", 2088, "38.41270000", "96359.66465000", "0"], [1749923400000, "2507.65000000", "2509.30000000", "2507.64000000", "2509.29000000", "110.29230000", 1749923459999, "276650.32351400", 1130, "49.59770000", "124405.14275800", "0"], [1749923460000, "2509.29000000", "2510.57000000", "2508.79000000", "2510.57000000", "89.68830000", 1749923519999, "225047.56881800", 779, "48.44990000", "121572.57024800", "0"], [1749923520000, "2510.57000000", "2511.23000000", "2508.98000000", "2508.98000000", "101.53650000", 1749923579999, "254884.96583000", 1182, "49.46290000", "124167.59771000", "0"], [1749923580000, "2508.97000000", "2510.00000000", "2508.97000000", "2509.37000000", "40.17260000", 1749923639999, "100820.25963900", 666, "25.59030000", "64221.74377800", "0"], [1749923640000, "2509.36000000", "2510.20000000", "2509.00000000", "2509.01000000", "186.39980000", 1749923699999, "467751.88333800", 1005, "131.37780000", "329680.19501400", "0"], [1749923700000, "2509.01000000", "2510.99000000", "2509.01000000", "2510.98000000", "54.63310000", 1749923759999, "137133.61487700", 1178, "34.30800000", "86110.99830400", "0"], [1749923760000, "2510.99000000", "2512.10000000", "2510.99000000", "2511.57000000", "38.87170000", 1749923819999, "97632.11100400", 560, "22.71810000", "57055.74895200", "0"], [1749923820000, "2511.57000000", "2512.77000000", "2511.57000000", "2512.08000000", "76.30900000", 1749923879999, "191701.19744400", 802, "55.08430000", "138376.86200200", "0"], [1749923880000, "2512.07000000", "2512.50000000", "2511.66000000", "2511.67000000", "42.52660000", 1749923939999, "106835.32708000", 464, "9.70960000", "24392.80470000", "0"], [1749923940000, "2511.66000000", "2511.67000000", "2510.51000000", "2511.49000000", "51.77620000", 1749923999999, "130011.63931700", 701, "23.25010000", "58377.45265000", "0"], [1749924000000, "2511.49000000", "2512.38000000", "2511.00000000", "2511.01000000", "88.04910000", 1749924059999, "221154.70280600", 869, "44.00410000", "110521.62547200", "0"], [1749924060000, "2511.01000000", "2514.94000000", "2511.00000000", "2514.94000000", "359.83040000", 1749924119999, "904542.51373900", 1744, "287.25310000", "722050.89061200", "0"], [1749924120000, "2514.93000000", "2514.94000000", "2513.49000000", "2514.50000000", "58.16820000", 1749924179999, "146249.37873400", 1289, "19.31020000", "48549.91572800", "0"], [1749924180000, "2514.50000000", "2515.39000000", "2513.33000000", "2515.39000000", "143.43850000", 1749924239999, "360654.10288100", 1048, "78.38150000", "197089.01562200", "0"], [1749924240000, "2515.40000000", "2517.00000000", "2515.40000000", "2516.31000000", "105.11030000", 1749924299999, "264483.75946200", 971, "66.90550000", "168341.46139600", "0"], [1749924300000, "2516.30000000", "2519.09000000", "2515.61000000", "2519.09000000", "155.52830000", 1749924359999, "391432.61326200", 1890, "111.74500000", "281263.09279700", "0"], [1749924360000, "2519.09000000", "2520.70000000", "2518.51000000", "2520.23000000", "257.78530000", 1749924419999, "649564.51606900", 2467, "198.83180000", "501016.82503000", "0"], [1749924420000, "2520.23000000", "2520.80000000", "2519.49000000", "2520.79000000", "89.28090000", 1749924479999, "225019.54884700", 1585, "34.75770000", "87603.77764200", "0"], [1749924480000, "2520.80000000", "2523.36000000", "2520.56000000", "2521.16000000", "238.15240000", 1749924539999, "600722.69417100", 2548, "129.20440000", "325921.18045100", "0"], [1749924540000, "2521.15000000", "2521.15000000", "2517.33000000", "2518.69000000", "464.62350000", 1749924599999, "1170415.92108300", 2166, "143.06600000", "360249.10563400", "0"], [1749924600000, "2518.70000000", "2520.10000000", "2518.70000000", "2519.60000000", "36.64130000", 1749924659999, "92317.19806300", 1101, "21.31790000", "53710.39916000", "0"], [1749924660000, "2519.61000000", "2522.09000000", "2519.61000000", "2521.39000000", "224.84030000", 1749924719999, "566830.85695900", 1784, "187.74100000", "473295.89757600", "0"], [1749924720000, "2521.40000000", "2521.40000000", "2519.60000000", "2519.60000000", "203.40640000", 1749924779999, "512703.20076700", 1290, "137.18990000", "345799.13411300", "0"], [1749924780000, "2519.61000000", "2519.61000000", "2517.01000000", "2518.40000000", "263.23640000", 1749924839999, "662769.26624500", 1684, "112.75700000", "283895.68311700", "0"], [1749924840000, "2518.39000000", "2519.04000000", "2517.83000000", "2517.83000000", "81.91290000", 1749924899999, "206304.49146500", 1172, "39.48220000", "99436.59625900", "0"], [1749924900000, "2517.83000000", "2518.60000000", "2516.49000000", "2516.57000000", "178.64030000", 1749924959999, "449700.73656000", 1876, "32.10070000", "80814.82614300", "0"], [1749924960000, "2516.59000000", "2516.92000000", "2515.69000000", "2516.41000000", "231.45460000", 1749925019999, "582436.49688100", 1226, "122.15460000", "307397.60420700", "0"], [1749925020000, "2516.41000000", "2517.60000000", "2516.40000000", "2516.41000000", "159.63910000", 1749925079999, "401822.12172200", 1406, "118.89980000", "299283.24369900", "0"], [1749925080000, "2516.41000000", "2516.41000000", "2512.45000000", "2512.45000000", "159.25160000", 1749925139999, "400380.59988500", 2154, "44.21310000", "111155.11816400", "0"], [1749925140000, "2512.44000000", "2512.51000000", "2511.31000000", "2512.19000000", "203.97870000", 1749925199999, "512393.62750200", 2315, "106.36160000", "267181.78038600", "0"], [1749925200000, "2512.19000000", "2512.19000000", "2511.00000000", "2511.02000000", "97.60550000", 1749925259999, "245143.49426000", 1386, "36.44430000", "91530.44775000", "0"], [1749925260000, "2511.01000000", "2511.10000000", "2510.00000000", "2510.84000000", "130.90130000", 1749925319999, "328644.24731700", 1355, "52.16190000", "130969.56267600", "0"], [1749925320000, "2510.83000000", "2512.00000000", "2510.04000000", "2511.00000000", "307.83250000", 1749925379999, "772948.38195300", 1407, "228.52290000", "573813.32698300", "0"], [1749925380000, "2511.00000000", "2511.00000000", "2508.31000000", "2509.08000000", "161.69770000", 1749925439999, "405781.93385900", 1915, "34.42730000", "86392.96008000", "0"], [1749925440000, "2509.08000000", "2509.76000000", "2508.77000000", "2509.29000000", "82.68340000", 1749925499999, "207483.44764400", 1165, "33.52180000", "84122.48782600", "0"], [1749925500000, "2509.29000000", "2510.93000000", "2508.01000000", "2508.19000000", "351.83780000", 1749925559999, "883151.60367000", 1523, "168.89260000", "423936.32041500", "0"], [1749925560000, "2508.19000000", "2509.50000000", "2508.00000000", "2508.01000000", "108.71610000", 1749925619999, "272755.75157100", 1282, "42.19020000", "105844.97482000", "0"], [1749925620000, "2508.00000000", "2508.01000000", "2506.51000000", "2506.92000000", "224.50500000", 1749925679999, "562964.86788400", 1893, "64.86760000", "162648.14613600", "0"], [1749925680000, "2506.92000000", "2507.20000000", "2505.52000000", "2505.52000000", "188.81630000", 1749925739999, "473219.27688100", 1956, "58.51610000", "146662.81621600", "0"], [1749925740000, "2505.52000000", "2505.52000000", "2503.36000000", "2503.98000000", "379.18490000", 1749925799999, "949673.98579600", 2525, "75.41250000", "188839.47287000", "0"], [1749925800000, "2503.99000000", "2505.49000000", "2503.62000000", "2504.00000000", "175.05840000", 1749925859999, "438431.80510600", 2377, "124.70690000", "312317.21657200", "0"], [1749925860000, "2504.00000000", "2504.00000000", "2497.27000000", "2497.70000000", "1126.96870000", 1749925919999, "2817333.45512700", 5055, "356.16090000", "890214.62585500", "0"], [1749925920000, "2497.69000000", "2498.41000000", "2495.11000000", "2495.98000000", "515.59940000", 1749925979999, "1287371.21487000", 3366, "233.26310000", "582377.90076400", "0"], [1749925980000, "2495.97000000", "2497.00000000", "2492.79000000", "2496.61000000", "628.35850000", 1749926039999, "1567743.91048800", 4677, "416.89790000", "1040060.58786000", "0"], [1749926040000, "2496.61000000", "2497.66000000", "2494.20000000", "2497.66000000", "277.70090000", 1749926099999, "693159.05863400", 3126, "189.64460000", "473363.12051100", "0"], [1749926100000, "2497.66000000", "2499.69000000", "2497.31000000", "2497.33000000", "198.43060000", 1749926159999, "495777.37637300", 3226, "148.32760000", "370587.38364500", "0"], [1749926160000, "2497.32000000", "2499.20000000", "2496.01000000", "2497.30000000", "76.55360000", 1749926219999, "191183.55656900", 2448, "47.18290000", "117830.70412700", "0"], [1749926220000, "2497.29000000", "2498.99000000", "2495.94000000", "2498.94000000", "107.54250000", 1749926279999, "268574.75558400", 2680, "59.82840000", "149419.70805600", "0"], [1749926280000, "2498.93000000", "2499.91000000", "2494.21000000", "2495.49000000", "637.46800000", 1749926339999, "1591422.17153400", 3014, "181.09970000", "452149.23538700", "0"], [1749926340000, "2495.49000000", "2496.30000000", "2492.21000000", "2493.47000000", "184.03870000", 1749926399999, "459173.59770500", 2552, "103.56700000", "258402.20172900", "0"], [1749926400000, "2493.48000000", "2493.69000000", "2490.34000000", "2491.52000000", "487.67560000", 1749926459999, "1215119.38786400", 3961, "124.46080000", "310093.30020500", "0"], [1749926460000, "2491.52000000", "2492.48000000", "2489.10000000", "2490.60000000", "582.34130000", 1749926519999, "1450282.32091400", 3563, "106.50860000", "265332.12539100", "0"], [1749926520000, "2490.59000000", "2493.59000000", "2488.72000000", "2493.10000000", "306.96960000", 1749926579999, "764582.49268900", 3526, "153.88200000", "383338.59731600", "0"], [1749926580000, "2493.09000000", "2493.51000000", "2491.32000000", "2493.50000000", "126.91220000", 1749926639999, "316297.24928200", 2050, "52.13420000", "129927.36599300", "0"], [1749926640000, "2493.50000000", "2496.52000000", "2493.50000000", "2495.81000000", "464.80040000", 1749926699999, "1159801.37305000", 2431, "424.42770000", "1059044.75023900", "0"], [1749926700000, "2495.80000000", "2495.92000000", "2492.09000000", "2492.09000000", "206.18110000", 1749926759999, "514301.99952900", 2533, "59.72960000", "148988.38525400", "0"], [1749926760000, "2492.09000000", "2493.52000000", "2490.00000000", "2491.91000000", "189.30510000", 1749926819999, "471724.20129400", 2790, "116.99230000", "291518.57934700", "0"], [1749926820000, "2491.90000000", "2498.03000000", "2491.71000000", "2496.39000000", "1734.42110000", 1749926879999, "4329455.62925500", 3132, "1487.02530000", "3712074.00709900", "0"], [1749926880000, "2496.40000000", "2497.13000000", "2494.87000000", "2496.99000000", "272.43100000", 1749926939999, "679994.20537300", 3005, "145.41690000", "362902.64001000", "0"], [1749926940000, "2496.99000000", "2498.09000000", "2496.34000000", "2496.83000000", "383.15060000", 1749926999999, "956777.77887200", 2614, "110.76970000", "276575.12809100", "0"], [1749927000000, "2496.84000000", "2498.47000000", "2496.84000000", "2497.11000000", "124.97450000", 1749927059999, "312133.51735800", 2165, "87.75690000", "219176.78031000", "0"], [1749927060000, "2497.12000000", "2499.22000000", "2492.77000000", "2493.56000000", "361.62820000", 1749927119999, "902621.48967400", 2658, "165.94250000", "414251.50209800", "0"], [1749927120000, "2493.56000000", "2497.58000000", "2493.56000000", "2497.39000000", "454.25620000", 1749927179999, "1133812.16151500", 3150, "245.74250000", "613271.44929300", "0"], [1749927180000, "2497.39000000", "2499.30000000", "2496.69000000", "2499.29000000", "126.05010000", 1749927239999, "314856.49692200", 2148, "87.99000000", "219797.83126000", "0"], [1749927240000, "2499.29000000", "2503.00000000", "2499.19000000", "2502.98000000", "584.80810000", 1749927299999, "1462772.36951500", 3952, "388.10890000", "970683.42151100", "0"], [1749927300000, "2502.98000000", "2507.50000000", "2502.60000000", "2507.26000000", "471.88100000", 1749927359999, "1182213.56861300", 2746, "339.85800000", "851413.65915900", "0"], [1749927360000, "2507.26000000", "2509.60000000", "2505.49000000", "2508.11000000", "439.61400000", 1749927419999, "1102602.53100200", 2804, "255.57010000", "640974.69928100", "0"], [1749927420000, "2508.10000000", "2509.35000000", "2506.31000000", "2507.46000000", "235.48390000", 1749927479999, "590692.70810400", 2297, "68.13520000", "170888.09563200", "0"], [1749927480000, "2507.47000000", "2508.92000000", "2506.30000000", "2507.99000000", "146.86350000", 1749927539999, "368303.78150200", 2211, "59.09030000", "148190.44618300", "0"], [1749927540000, "2508.00000000", "2509.03000000", "2506.66000000", "2508.48000000", "208.32420000", 1749927599999, "522451.96902500", 1976, "169.33890000", "424676.71533900", "0"], [1749927600000, "2508.49000000", "2510.38000000", "2508.49000000", "2508.75000000", "167.69700000", 1749927659999, "420827.34844100", 2955, "115.68520000", "290317.68208900", "0"], [1749927660000, "2508.76000000", "2511.99000000", "2508.76000000", "2511.80000000", "303.58800000", 1749927719999, "762188.49425900", 2992, "235.53770000", "591322.29897400", "0"], [1749927720000, "2511.80000000", "2511.82000000", "2509.00000000", "2510.91000000", "229.22010000", 1749927779999, "575507.82870900", 2223, "90.04700000", "226033.30205400", "0"], [1749927780000, "2510.92000000", "2510.92000000", "2505.20000000", "2507.14000000", "282.65800000", 1749927839999, "708640.02425100", 2415, "98.96550000", "248059.90422200", "0"], [1749927840000, "2507.15000000", "2509.00000000", "2505.51000000", "2508.44000000", "301.14740000", 1749927899999, "754840.70066800", 2832, "192.11360000", "481507.77346500", "0"], [1749927900000, "2508.39000000", "2509.36000000", "2507.51000000", "2509.35000000", "130.82860000", 1749927959999, "328195.57130600", 2145, "58.51810000", "146803.04878300", "0"], [1749927960000, "2509.36000000", "2512.90000000", "2509.36000000", "2511.50000000", "293.51480000", 1749928019999, "737096.74042600", 2751, "123.80210000", "310885.84591100", "0"], [1749928020000, "2511.49000000", "2511.90000000", "2509.81000000", "2510.83000000", "357.97290000", 1749928079999, "898783.67362400", 3129, "160.18380000", "402139.83437500", "0"], [1749928080000, "2510.82000000", "2515.70000000", "2510.54000000", "2515.69000000", "208.05210000", 1749928139999, "522979.74783300", 3230, "169.37690000", "425767.05898600", "0"], [1749928140000, "2515.69000000", "2515.70000000", "2509.20000000", "2510.33000000", "495.27510000", 1749928199999, "1244038.11943200", 4956, "117.29860000", "294575.89535100", "0"], [1749928200000, "2510.34000000", "2511.50000000", "2508.68000000", "2510.37000000", "164.63890000", 1749928259999, "413191.94512300", 2420, "74.00010000", "185727.95522700", "0"], [1749928260000, "2510.38000000", "2512.38000000", "2510.38000000", "2511.90000000", "68.20010000", 1749928319999, "171291.63238000", 2612, "35.54250000", "89262.19201600", "0"], [1749928320000, "2511.89000000", "2513.38000000", "2510.01000000", "2513.38000000", "141.56670000", 1749928379999, "355529.61114900", 2721, "79.72490000", "200225.34668000", "0"], [1749928380000, "2513.39000000", "2514.29000000", "2512.01000000", "2513.23000000", "211.91720000", 1749928439999, "532601.61117900", 2852, "127.54720000", "320544.14379000", "0"], [1749928440000, "2513.22000000", "2514.99000000", "2512.82000000", "2514.99000000", "194.13770000", 1749928499999, "488040.83657400", 1922, "103.83880000", "261021.69810600", "0"], [1749928500000, "2515.00000000", "2516.99000000", "2515.00000000", "2516.40000000", "430.46330000", 1749928559999, "1082951.18755200", 4306, "172.85220000", "434852.18708100", "0"], [1749928560000, "2516.41000000", "2517.27000000", "2513.45000000", "2513.62000000", "174.65320000", 1749928619999, "439396.09231300", 2987, "96.01730000", "241585.27816000", "0"], [1749928620000, "2513.62000000", "2515.60000000", "2512.00000000", "2514.82000000", "266.80570000", 1749928679999, "670467.21894800", 2703, "86.46620000", "217293.13633400", "0"], [1749928680000, "2514.82000000", "2515.21000000", "2513.89000000", "2514.52000000", "60.10760000", 1749928739999, "151146.08790900", 1713, "31.89380000", "80197.82691200", "0"], [1749928740000, "2514.53000000", "2517.49000000", "2514.00000000", "2517.49000000", "234.49550000", 1749928799999, "589929.23623900", 2827, "159.24280000", "400605.70788300", "0"], [1749928800000, "2517.50000000", "2518.15000000", "2516.40000000", "2516.41000000", "111.33570000", 1749928859999, "280277.40043400", 1831, "69.75860000", "175618.32959500", "0"], [1749928860000, "2516.41000000", "2517.90000000", "2515.70000000", "2517.69000000", "167.74530000", 1749928919999, "422149.59533400", 2253, "130.03400000", "327238.89156400", "0"], [1749928920000, "2517.69000000", "2518.00000000", "2515.61000000", "2517.56000000", "112.81050000", 1749928979999, "283921.54823100", 1585, "96.07590000", "241803.21106800", "0"], [1749928980000, "2517.56000000", "2518.00000000", "2516.10000000", "2516.91000000", "104.21540000", 1749929039999, "262341.68929800", 1271, "17.08380000", "43000.28889300", "0"], [1749929040000, "2516.90000000", "2516.90000000", "2513.78000000", "2513.78000000", "92.98640000", 1749929099999, "233911.35283600", 1630, "12.35720000", "31079.34975100", "0"], [1749929100000, "2513.78000000", "2514.34000000", "2512.70000000", "2514.34000000", "56.84880000", 1749929159999, "142898.34772100", 1171, "28.12220000", "70691.76370300", "0"], [1749929160000, "2514.33000000", "2514.71000000", "2513.49000000", "2514.71000000", "292.32810000", 1749929219999, "734989.37221500", 1006, "29.92790000", "75236.19822400", "0"], [1749929220000, "2514.71000000", "2515.26000000", "2513.57000000", "2514.20000000", "86.50300000", 1749929279999, "217498.06415500", 1282, "23.86600000", "60006.77511300", "0"], [1749929280000, "2514.20000000", "2515.30000000", "2514.20000000", "2514.39000000", "83.17300000", 1749929339999, "209156.83253600", 1286, "41.02540000", "103163.71142500", "0"], [1749929340000, "2514.40000000", "2514.88000000", "2513.72000000", "2514.20000000", "32.27690000", 1749929399999, "81155.09332300", 754, "12.01110000", "30199.26236300", "0"], [1749929400000, "2514.20000000", "2515.80000000", "2514.14000000", "2515.11000000", "133.22880000", 1749929459999, "335015.17045200", 1381, "112.62390000", "283191.42421000", "0"], [1749929460000, "2515.11000000", "2518.75000000", "2515.11000000", "2517.89000000", "225.64800000", 1749929519999, "568106.18190300", 2294, "159.41100000", "401344.94197600", "0"], [1749929520000, "2517.88000000", "2518.91000000", "2516.73000000", "2518.42000000", "113.39550000", 1749929579999, "285536.56251200", 1776, "62.42390000", "157189.51926100", "0"], [1749929580000, "2518.42000000", "2518.42000000", "2515.09000000", "2515.09000000", "52.62300000", 1749929639999, "132402.17441600", 1088, "18.68990000", "47019.75037400", "0"], [1749929640000, "2515.10000000", "2518.42000000", "2514.70000000", "2518.42000000", "225.61430000", 1749929699999, "567863.95605800", 2341, "72.32460000", "181997.37618300", "0"], [1749929700000, "2518.42000000", "2518.42000000", "2516.00000000", "2516.00000000", "116.06530000", 1749929759999, "292203.31657700", 1683, "68.10990000", "171477.40128600", "0"], [1749929760000, "2516.00000000", "2518.40000000", "2516.00000000", "2517.05000000", "70.86080000", 1749929819999, "178379.42315400", 1425, "52.89560000", "133152.69382100", "0"], [1749929820000, "2517.05000000", "2518.35000000", "2516.98000000", "2518.21000000", "1074.31600000", 1749929879999, "2704934.96762600", 1300, "451.70190000", "1137211.45584400", "0"], [1749929880000, "2518.22000000", "2520.07000000", "2518.22000000", "2520.01000000", "1319.90330000", 1749929939999, "3325614.17822300", 2804, "744.16170000", "1874810.71684200", "0"], [1749929940000, "2520.01000000", "2521.75000000", "2518.99000000", "2519.77000000", "114.41130000", 1749929999999, "288334.17774900", 2061, "52.81840000", "133124.03284800", "0"], [1749930000000, "2519.76000000", "2520.00000000", "2518.76000000", "2519.41000000", "108.28820000", 1749930059999, "272836.72912000", 1324, "53.32650000", "134359.35273500", "0"], [1749930060000, "2519.41000000", "2521.52000000", "2518.50000000", "2519.87000000", "188.49260000", 1749930119999, "474978.35118700", 1923, "105.35750000", "265520.04525000", "0"], [1749930120000, "2519.87000000", "2520.29000000", "2517.40000000", "2519.18000000", "205.08870000", 1749930179999, "516542.06328100", 1498, "74.94540000", "188722.33776600", "0"], [1749930180000, "2519.20000000", "2519.99000000", "2517.00000000", "2517.00000000", "67.58320000", 1749930239999, "170195.64697600", 1387, "17.87770000", "45034.18388500", "0"], [1749930240000, "2516.99000000", "2518.20000000", "2516.99000000", "2517.91000000", "59.73050000", 1749930299999, "150388.53840700", 935, "32.19020000", "81047.85324200", "0"], [1749930300000, "2517.90000000", "2517.90000000", "2514.43000000", "2515.20000000", "193.20680000", 1749930359999, "486012.76537300", 1804, "69.08330000", "173724.32805100", "0"], [1749930360000, "2515.19000000", "2516.30000000", "2514.55000000", "2514.56000000", "127.95630000", 1749930419999, "321909.08522600", 1323, "52.33510000", "131645.60329500", "0"], [1749930420000, "2514.55000000", "2514.55000000", "2512.03000000", "2513.86000000", "307.91580000", 1749930479999, "773780.01723800", 1507, "139.57640000", "350761.61198200", "0"], [1749930480000, "2513.87000000", "2515.94000000", "2512.12000000", "2513.41000000", "367.64010000", 1749930539999, "924086.67121200", 2312, "133.14650000", "334710.02131200", "0"], [1749930540000, "2513.40000000", "2513.49000000", "2511.30000000", "2511.42000000", "138.96430000", 1749930599999, "349198.08736000", 1335, "21.01580000", "52805.57938800", "0"], [1749930600000, "2511.42000000", "2511.42000000", "2506.99000000", "2508.85000000", "362.60910000", 1749930659999, "909719.52494700", 2682, "173.36670000", "434904.74068000", "0"], [1749930660000, "2508.85000000", "2509.72000000", "2507.59000000", "2509.72000000", "159.41090000", 1749930719999, "399932.39799200", 1447, "114.51340000", "287300.04910600", "0"], [1749930720000, "2509.72000000", "2509.95000000", "2508.11000000", "2509.78000000", "126.36740000", 1749930779999, "317044.49174100", 1235, "57.17160000", "143440.90048800", "0"], [1749930780000, "2509.78000000", "2511.30000000", "2509.64000000", "2509.96000000", "133.34450000", 1749930839999, "334790.27698900", 924, "86.42360000", "216977.36361400", "0"], [1749930840000, "2509.99000000", "2510.26000000", "2507.71000000", "2509.24000000", "205.85880000", 1749930899999, "516416.91601200", 1039, "27.86380000", "69904.69745200", "0"], [1749930900000, "2509.24000000", "2509.24000000", "2507.70000000", "2508.74000000", "183.75100000", 1749930959999, "460889.96550600", 1478, "84.80340000", "212672.94844700", "0"], [1749930960000, "2508.74000000", "2509.23000000", "2507.99000000", "2508.34000000", "55.46400000", 1749931019999, "139127.87304800", 668, "11.60020000", "29097.56963600", "0"], [1749931020000, "2508.35000000", "2508.50000000", "2507.03000000", "2507.99000000", "155.88360000", 1749931079999, "390954.15537900", 1641, "52.61280000", "131934.69159500", "0"], [1749931080000, "2508.00000000", "2509.00000000", "2507.99000000", "2508.92000000", "32.17700000", 1749931139999, "80723.06153200", 387, "22.68660000", "56913.61683700", "0"], [1749931140000, "2508.91000000", "2508.91000000", "2507.45000000", "2507.50000000", "87.12710000", 1749931199999, "218530.80636300", 604, "22.40110000", "56181.66345300", "0"], [1749931200000, "2507.50000000", "2508.46000000", "2506.99000000", "2507.83000000", "239.85860000", 1749931259999, "601556.42076300", 1820, "121.78200000", "305442.51332100", "0"], [1749931260000, "2507.89000000", "2508.33000000", "2506.60000000", "2507.18000000", "262.37520000", 1749931319999, "657988.36098700", 1228, "37.48610000", "93986.29276000", "0"], [1749931320000, "2507.19000000", "2511.44000000", "2507.19000000", "2511.43000000", "202.55560000", 1749931379999, "508264.42780200", 1652, "156.80570000", "393460.61570600", "0"], [1749931380000, "2511.43000000", "2513.38000000", "2510.97000000", "2512.30000000", "262.30550000", 1749931439999, "659037.56768100", 1459, "90.73010000", "227922.68371900", "0"], [1749931440000, "2512.30000000", "2512.30000000", "2506.71000000", "2506.71000000", "146.70780000", 1749931499999, "368092.79424100", 2278, "39.86440000", "99992.19165800", "0"], [1749931500000, "2506.70000000", "2506.70000000", "2501.46000000", "2502.75000000", "583.91600000", 1749931559999, "1462167.63768400", 3429, "215.25800000", "538929.95412500", "0"], [1749931560000, "2502.70000000", "2504.11000000", "2500.33000000", "2500.33000000", "277.96190000", 1749931619999, "695498.60456100", 2529, "128.11750000", "320671.59239300", "0"], [1749931620000, "2500.33000000", "2501.33000000", "2497.89000000", "2499.24000000", "540.42690000", 1749931679999, "1350860.84371900", 3558, "191.35380000", "478245.89532400", "0"], [1749931680000, "2499.25000000", "2500.12000000", "2498.71000000", "2499.88000000", "321.70380000", 1749931739999, "804051.30579500", 2322, "244.59940000", "611330.11766200", "0"], [1749931740000, "2499.88000000", "2500.12000000", "2497.80000000", "2498.30000000", "269.07620000", 1749931799999, "672450.13818200", 2402, "145.75890000", "364311.47108700", "0"], [1749931800000, "2498.30000000", "2499.08000000", "2496.58000000", "2498.69000000", "361.54580000", 1749931859999, "903179.54084300", 3101, "110.16210000", "275190.80260800", "0"], [1749931860000, "2498.69000000", "2502.47000000", "2498.31000000", "2502.39000000", "215.45040000", 1749931919999, "538681.68345300", 2219, "114.31480000", "285783.34930400", "0"], [1749931920000, "2502.39000000", "2503.85000000", "2500.51000000", "2502.30000000", "448.32080000", 1749931979999, "1121982.85208100", 2106, "388.03100000", "971116.85447200", "0"], [1749931980000, "2502.29000000", "2503.19000000", "2501.60000000", "2502.34000000", "120.29370000", 1749932039999, "301008.07812400", 1381, "27.24920000", "68185.87094900", "0"], [1749932040000, "2502.33000000", "2502.33000000", "2498.20000000", "2499.32000000", "126.48460000", 1749932099999, "316170.01728400", 3029, "62.85690000", "157084.99137700", "0"], [1749932100000, "2499.32000000", "2502.30000000", "2498.33000000", "2500.61000000", "137.42340000", 1749932159999, "343644.69396400", 2688, "48.84640000", "122156.40820900", "0"], [1749932160000, "2500.61000000", "2501.30000000", "2499.50000000", "2499.51000000", "100.85570000", 1749932219999, "252186.77905300", 2310, "21.25300000", "53142.24821600", "0"], [1749932220000, "2499.51000000", "2500.35000000", "2497.50000000", "2500.18000000", "164.14910000", 1749932279999, "410204.47800500", 2334, "73.63160000", "184013.40221200", "0"], [1749932280000, "2500.20000000", "2503.38000000", "2498.90000000", "2503.37000000", "147.34650000", 1749932339999, "368585.48524400", 2371, "130.71270000", "326990.19999400", "0"], [1749932340000, "2503.38000000", "2505.50000000", "2503.38000000", "2504.98000000", "135.87760000", 1749932399999, "340348.54790100", 1691, "88.94980000", "222794.56915700", "0"], [1749932400000, "2504.99000000", "2510.00000000", "2504.98000000", "2508.49000000", "149.86150000", 1749932459999, "375863.32767600", 1819, "107.34820000", "269212.33489200", "0"], [1749932460000, "2508.50000000", "2508.50000000", "2505.41000000", "2507.12000000", "153.70240000", 1749932519999, "385331.88598300", 2131, "83.76240000", "209970.39399800", "0"], [1749932520000, "2507.12000000", "2508.66000000", "2505.50000000", "2506.08000000", "85.87950000", 1749932579999, "215322.20302200", 1761, "28.89300000", "72446.27117000", "0"], [1749932580000, "2506.08000000", "2508.00000000", "2503.81000000", "2504.03000000", "83.70990000", 1749932639999, "209778.01132300", 2059, "27.71830000", "69442.47176900", "0"], [1749932640000, "2504.03000000", "2505.11000000", "2501.99000000", "2504.13000000", "136.67400000", 1749932699999, "342150.78556700", 1846, "46.25030000", "115762.18377700", "0"], [1749932700000, "2504.13000000", "2506.36000000", "2503.88000000", "2505.13000000", "86.54180000", 1749932759999, "216777.95216800", 1114, "48.03660000", "120310.46061700", "0"], [1749932760000, "2505.31000000", "2505.79000000", "2503.81000000", "2505.29000000", "102.25620000", 1749932819999, "256144.01211400", 1469, "70.92660000", "177663.47334700", "0"], [1749932820000, "2505.30000000", "2507.68000000", "2505.30000000", "2506.52000000", "206.80730000", 1749932879999, "518418.02716300", 870, "101.34360000", "254028.83735000", "0"], [1749932880000, "2506.51000000", "2509.36000000", "2506.51000000", "2508.37000000", "110.46690000", 1749932939999, "277022.73665800", 1211, "83.92470000", "210465.40643500", "0"], [1749932940000, "2508.37000000", "2509.26000000", "2506.80000000", "2506.81000000", "73.04390000", 1749932999999, "183218.19334400", 1499, "20.59730000", "51666.31393600", "0"], [1749933000000, "2506.81000000", "2511.41000000", "2506.81000000", "2509.88000000", "566.38860000", 1749933059999, "1421498.86414400", 2479, "468.32720000", "1175351.95452400", "0"], [1749933060000, "2509.88000000", "2510.58000000", "2508.08000000", "2509.02000000", "61.52670000", 1749933119999, "154398.48250000", 1518, "30.49400000", "76525.26639700", "0"], [1749933120000, "2509.02000000", "2512.38000000", "2509.02000000", "2510.38000000", "292.47330000", 1749933179999, "734489.78143700", 1992, "155.62510000", "390758.72213600", "0"], [1749933180000, "2510.39000000", "2511.35000000", "2508.12000000", "2509.29000000", "143.85870000", 1749933239999, "360981.74788300", 1630, "50.95410000", "127814.44455100", "0"], [1749933240000, "2509.30000000", "2509.50000000", "2506.26000000", "2506.27000000", "124.50720000", 1749933299999, "312213.36829600", 1613, "15.43720000", "38710.14640600", "0"], [1749933300000, "2506.27000000", "2506.48000000", "2502.54000000", "2504.49000000", "298.48320000", 1749933359999, "747723.87703700", 2638, "56.99930000", "142710.63742100", "0"], [1749933360000, "2504.50000000", "2505.50000000", "2503.34000000", "2504.49000000", "45.43350000", 1749933419999, "113784.83776800", 1112, "25.14490000", "62971.33463200", "0"], [1749933420000, "2504.49000000", "2505.50000000", "2503.78000000", "2505.50000000", "52.27600000", 1749933479999, "130950.02024500", 990, "39.88690000", "99916.71088200", "0"], [1749933480000, "2505.49000000", "2508.50000000", "2504.49000000", "2507.35000000", "92.34270000", 1749933539999, "231514.09153900", 1518, "63.77220000", "159867.85954300", "0"], [1749933540000, "2507.35000000", "2510.90000000", "2507.35000000", "2509.60000000", "164.94370000", 1749933599999, "413993.16584700", 1900, "111.10130000", "278844.96062900", "0"], [1749933600000, "2509.59000000", "2509.59000000", "2506.32000000", "2506.35000000", "283.19010000", 1749933659999, "710186.56541900", 2737, "78.13130000", "195901.59574100", "0"], [1749933660000, "2506.36000000", "2509.20000000", "2506.36000000", "2508.50000000", "41.70690000", 1749933719999, "104602.11555300", 1157, "29.74850000", "74606.20264700", "0"], [1749933720000, "2508.49000000", "2508.49000000", "2506.60000000", "2507.99000000", "111.11780000", 1749933779999, "278659.48113000", 1680, "18.64150000", "46742.97282200", "0"], [1749933780000, "2508.00000000", "2511.00000000", "2508.00000000", "2510.69000000", "125.08110000", 1749933839999, "313899.99195200", 1202, "56.79440000", "142525.66151800", "0"], [1749933840000, "2510.70000000", "2511.00000000", "2509.70000000", "2510.40000000", "35.39640000", 1749933899999, "88863.44147200", 864, "15.72430000", "39473.83569200", "0"], [1749933900000, "2510.39000000", "2511.35000000", "2509.37000000", "2511.34000000", "81.22200000", 1749933959999, "203919.11300700", 1148, "30.88450000", "77527.71859600", "0"], [1749933960000, "2511.34000000", "2512.39000000", "2511.34000000", "2512.39000000", "77.64330000", 1749934019999, "195022.99878100", 1143, "42.47330000", "106677.42636300", "0"], [1749934020000, "2512.38000000", "2513.77000000", "2512.12000000", "2512.71000000", "102.28780000", 1749934079999, "257035.22732600", 1729, "52.88100000", "132887.13854700", "0"], [1749934080000, "2512.71000000", "2513.10000000", "2512.13000000", "2512.51000000", "119.71890000", 1749934139999, "300828.56413800", 934, "60.51370000", "152049.91709400", "0"], [1749934140000, "2512.51000000", "2512.72000000", "2511.99000000", "2512.26000000", "23.39780000", 1749934199999, "58784.74498600", 690, "7.24150000", "18193.74814400", "0"], [1749934200000, "2512.29000000", "2513.13000000", "2511.99000000", "2512.99000000", "34.57060000", 1749934259999, "86862.26956800", 1005, "14.65200000", "36815.34826400", "0"], [1749934260000, "2512.99000000", "2513.00000000", "2508.06000000", "2508.06000000", "133.98760000", 1749934319999, "336289.89217700", 1954, "61.00540000", "153097.38574400", "0"], [1749934320000, "2508.05000000", "2509.27000000", "2507.70000000", "2508.01000000", "134.38700000", 1749934379999, "337089.59169500", 1650, "38.07040000", "95487.61587600", "0"], [1749934380000, "2508.01000000", "2508.90000000", "2506.80000000", "2506.81000000", "31.30020000", 1749934439999, "78492.94121900", 1036, "12.95940000", "32495.02298600", "0"], [1749934440000, "2506.80000000", "2507.50000000", "2506.11000000", "2506.11000000", "140.43000000", 1749934499999, "351993.39614000", 1086, "18.11260000", "45404.36871000", "0"], [1749934500000, "2506.11000000", "2508.00000000", "2505.76000000", "2507.80000000", "100.66490000", 1749934559999, "252302.96918900", 1000, "40.19720000", "100759.36189500", "0"], [1749934560000, "2507.81000000", "2509.90000000", "2507.81000000", "2508.12000000", "107.38240000", 1749934619999, "269419.22855900", 1597, "29.06640000", "72930.18764000", "0"], [1749934620000, "2508.13000000", "2508.29000000", "2507.18000000", "2507.49000000", "68.19630000", 1749934679999, "171021.57095300", 859, "15.97540000", "40064.36492400", "0"], [1749934680000, "2507.50000000", "2508.37000000", "2507.11000000", "2508.37000000", "62.85640000", 1749934739999, "157605.97141700", 556, "36.71030000", "92044.48132900", "0"], [1749934740000, "2508.37000000", "2509.37000000", "2508.36000000", "2509.37000000", "49.73030000", 1749934799999, "124748.96051900", 253, "22.95580000", "57584.93495400", "0"], [1749934800000, "2509.37000000", "2509.90000000", "2509.10000000", "2509.11000000", "84.80190000", 1749934859999, "212802.10841200", 581, "16.62200000", "41710.82049900", "0"], [1749934860000, "2509.11000000", "2509.11000000", "2506.98000000", "2507.78000000", "144.34940000", 1749934919999, "362045.71900900", 1681, "30.20430000", "75753.26613900", "0"], [1749934920000, "2507.80000000", "2508.80000000", "2507.12000000", "2507.58000000", "272.84280000", 1749934979999, "684319.44232300", 992, "19.99750000", "50148.98689600", "0"], [1749934980000, "2507.59000000", "2508.37000000", "2507.19000000", "2507.58000000", "117.13820000", 1749935039999, "293743.30732500", 1330, "49.70460000", "124623.81646300", "0"], [1749935040000, "2507.57000000", "2507.90000000", "2506.42000000", "2507.21000000", "178.07160000", 1749935099999, "446472.15457500", 1546, "135.76040000", "340386.52358800", "0"], [1749935100000, "2507.21000000", "2509.25000000", "2506.63000000", "2508.90000000", "43.64310000", 1749935159999, "109462.57980800", 1462, "29.27850000", "73439.36625600", "0"], [1749935160000, "2508.89000000", "2508.89000000", "2506.50000000", "2507.36000000", "95.95200000", 1749935219999, "240629.30299600", 1458, "32.06530000", "80398.08500800", "0"], [1749935220000, "2507.36000000", "2509.10000000", "2507.36000000", "2507.85000000", "70.74420000", 1749935279999, "177481.60202200", 849, "9.78150000", "24535.22391500", "0"], [1749935280000, "2507.85000000", "2510.00000000", "2507.85000000", "2509.62000000", "85.71850000", 1749935339999, "215089.63433900", 1096, "56.05870000", "140665.93839700", "0"], [1749935340000, "2509.62000000", "2510.65000000", "2509.17000000", "2510.64000000", "63.54620000", 1749935399999, "159506.02775200", 692, "50.33350000", "126348.19011200", "0"], [1749935400000, "2510.65000000", "2511.27000000", "2509.39000000", "2509.65000000", "257.60640000", 1749935459999, "646650.19698300", 910, "76.12560000", "191102.00029000", "0"], [1749935460000, "2509.65000000", "2509.65000000", "2507.50000000", "2509.49000000", "255.65700000", 1749935519999, "641338.13994500", 1321, "126.25170000", "316662.67801100", "0"], [1749935520000, "2509.50000000", "2510.50000000", "2509.18000000", "2509.91000000", "108.85080000", 1749935579999, "273192.43893700", 1015, "66.39020000", "166609.71260300", "0"], [1749935580000, "2509.90000000", "2511.05000000", "2509.90000000", "2511.04000000", "84.41610000", 1749935639999, "211922.82281300", 728, "35.99080000", "90354.77979000", "0"], [1749935640000, "2511.04000000", "2512.90000000", "2510.27000000", "2512.89000000", "158.07510000", 1749935699999, "396991.09544700", 826, "100.27030000", "251862.93819800", "0"], [1749935700000, "2512.90000000", "2514.17000000", "2511.30000000", "2512.19000000", "392.30390000", 1749935759999, "985900.57166700", 1579, "117.40160000", "295079.59053300", "0"], [1749935760000, "2512.20000000", "2514.20000000", "2511.31000000", "2514.20000000", "318.55110000", 1749935819999, "800372.84500600", 1194, "42.81400000", "107567.74083900", "0"], [1749935820000, "2514.19000000", "2515.22000000", "2512.99000000", "2513.98000000", "651.06580000", 1749935879999, "1636807.32800300", 2628, "209.70260000", "527175.94355900", "0"], [1749935880000, "2513.99000000", "2515.39000000", "2513.54000000", "2515.09000000", "458.82370000", 1749935939999, "1153736.13282500", 1781, "96.10050000", "241647.02058100", "0"], [1749935940000, "2515.09000000", "2515.44000000", "2514.69000000", "2515.11000000", "438.30280000", 1749935999999, "1102359.00988100", 1315, "77.52030000", "194955.95607000", "0"], [1749936000000, "2515.11000000", "2516.90000000", "2515.06000000", "2516.90000000", "534.70230000", 1749936059999, "1345283.54351000", 1405, "151.71190000", "381683.68837400", "0"], [1749936060000, "2516.90000000", "2517.00000000", "2515.85000000", "2517.00000000", "478.07060000", 1749936119999, "1202967.97787600", 1550, "182.19530000", "458462.68244400", "0"], [1749936120000, "2516.99000000", "2519.78000000", "2516.99000000", "2519.77000000", "385.24670000", 1749936179999, "970007.57866000", 1611, "156.72890000", "394680.33160600", "0"], [1749936180000, "2519.77000000", "2520.90000000", "2513.55000000", "2513.57000000", "610.41650000", 1749936239999, "1536890.20420600", 3948, "371.38710000", "935090.94673000", "0"], [1749936240000, "2513.56000000", "2513.57000000", "2509.00000000", "2510.70000000", "261.14880000", 1749936299999, "655882.16517700", 2984, "78.16380000", "196284.52316300", "0"], [1749936300000, "2510.69000000", "2511.37000000", "2510.61000000", "2511.03000000", "98.99700000", 1749936359999, "248591.74223300", 803, "15.41190000", "38700.34984200", "0"], [1749936360000, "2511.02000000", "2514.80000000", "2510.51000000", "2514.80000000", "140.29280000", 1749936419999, "352538.32048100", 1987, "93.32800000", "234533.33526700", "0"], [1749936420000, "2514.80000000", "2518.98000000", "2514.79000000", "2517.87000000", "282.74610000", 1749936479999, "711748.49057000", 2747, "148.37110000", "373442.26074800", "0"], [1749936480000, "2517.87000000", "2519.81000000", "2517.87000000", "2518.88000000", "101.39000000", 1749936539999, "255387.49289300", 1503, "32.49920000", "81857.04550400", "0"], [1749936540000, "2518.89000000", "2520.19000000", "2518.63000000", "2520.19000000", "232.99680000", 1749936599999, "587085.00724100", 748, "207.04570000", "521707.99478200", "0"], [1749936600000, "2520.19000000", "2521.50000000", "2519.40000000", "2519.60000000", "279.03520000", 1749936659999, "703315.52517100", 1809, "112.71170000", "284038.97906600", "0"], [1749936660000, "2519.59000000", "2521.07000000", "2519.31000000", "2521.06000000", "144.53810000", 1749936719999, "364292.85389100", 1109, "87.19670000", "219769.29506500", "0"], [1749936720000, "2521.06000000", "2521.06000000", "2516.92000000", "2517.69000000", "259.17070000", 1749936779999, "652629.05112300", 2007, "121.32010000", "305480.26019700", "0"], [1749936780000, "2517.70000000", "2517.70000000", "2515.81000000", "2516.10000000", "96.23410000", 1749936839999, "242169.82853200", 996, "66.40520000", "167092.40384000", "0"], [1749936840000, "2516.11000000", "2518.39000000", "2516.10000000", "2518.39000000", "53.34390000", 1749936899999, "134252.53572800", 824, "34.98280000", "88047.68648000", "0"], [1749936900000, "2518.40000000", "2518.90000000", "2516.49000000", "2516.52000000", "175.48380000", 1749936959999, "441798.15426300", 1066, "55.73120000", "140263.31159900", "0"], [1749936960000, "2516.52000000", "2516.52000000", "2513.68000000", "2514.84000000", "167.68550000", 1749937019999, "421675.90615200", 1620, "78.14350000", "196500.71063400", "0"], [1749937020000, "2514.84000000", "2517.41000000", "2514.83000000", "2516.33000000", "141.51210000", 1749937079999, "356139.11100800", 1224, "30.78510000", "77457.43783900", "0"], [1749937080000, "2516.32000000", "2517.41000000", "2516.32000000", "2516.40000000", "79.25840000", 1749937139999, "199492.84898900", 652, "5.93080000", "14927.14543200", "0"], [1749937140000, "2516.40000000", "2517.41000000", "2516.40000000", "2516.88000000", "20.62060000", 1749937199999, "51898.39052200", 394, "7.20900000", "18143.39876700", "0"], [1749937200000, "2516.88000000", "2518.49000000", "2516.12000000", "2518.48000000", "110.11420000", 1749937259999, "277170.20471500", 946, "97.33140000", "244995.83723400", "0"], [1749937260000, "2518.48000000", "2521.80000000", "2518.48000000", "2521.05000000", "204.96700000", 1749937319999, "516676.38771100", 1254, "137.51780000", "346634.05403200", "0"], [1749937320000, "2521.04000000", "2523.12000000", "2520.90000000", "2522.50000000", "260.90520000", 1749937379999, "658105.76147900", 1709, "162.41910000", "409663.61039200", "0"], [1749937380000, "2522.51000000", "2522.91000000", "2520.92000000", "2521.34000000", "140.74240000", 1749937439999, "354963.06111200", 1151, "65.10100000", "164190.73111700", "0"], [1749937440000, "2521.34000000", "2522.00000000", "2521.34000000", "2521.74000000", "39.93140000", 1749937499999, "100700.41694400", 356, "23.96120000", "60426.02820400", "0"], [1749937500000, "2521.75000000", "2522.83000000", "2521.75000000", "2521.76000000", "61.08070000", 1749937559999, "154068.33948900", 785, "26.29770000", "66327.69859700", "0"], [1749937560000, "2521.76000000", "2535.29000000", "2521.75000000", "2528.00000000", "1753.03590000", 1749937619999, "4436984.20621400", 8479, "1202.17440000", "3042080.27937000", "0"], [1749937620000, "2528.00000000", "2529.43000000", "2525.71000000", "2528.47000000", "174.42110000", 1749937679999, "440811.20928600", 2246, "130.70340000", "330323.47652100", "0"], [1749937680000, "2528.47000000", "2528.48000000", "2526.45000000", "2526.46000000", "172.01690000", 1749937739999, "434780.34582900", 1284, "80.14360000", "202561.04439800", "0"], [1749937740000, "2526.45000000", "2527.14000000", "2526.45000000", "2526.48000000", "486.88830000", 1749937799999, "1230334.24402700", 1042, "59.86320000", "151246.26130000", "0"], [1749937800000, "2526.47000000", "2526.48000000", "2525.21000000", "2525.82000000", "95.22670000", 1749937859999, "240493.64293000", 1033, "73.98010000", "186831.04521100", "0"], [1749937860000, "2525.81000000", "2529.47000000", "2525.56000000", "2529.00000000", "173.70660000", 1749937919999, "439085.66091500", 1734, "100.70540000", "254507.13993400", "0"], [1749937920000, "2528.99000000", "2530.00000000", "2528.99000000", "2529.08000000", "210.56460000", 1749937979999, "532592.85332100", 1072, "175.10250000", "442895.91489500", "0"], [1749937980000, "2529.07000000", "2529.95000000", "2528.52000000", "2528.71000000", "150.62870000", 1749938039999, "380960.56678600", 1386, "102.31170000", "258742.74130900", "0"], [1749938040000, "2528.70000000", "2529.67000000", "2527.23000000", "2529.17000000", "76.62330000", 1749938099999, "193768.11109800", 2135, "35.07880000", "88700.05086300", "0"], [1749938100000, "2529.16000000", "2529.35000000", "2527.49000000", "2528.53000000", "379.45270000", 1749938159999, "959501.37442800", 2056, "280.81730000", "710093.67745200", "0"], [1749938160000, "2528.52000000", "2529.29000000", "2527.27000000", "2527.30000000", "168.91290000", 1749938219999, "427095.83182100", 1229, "84.82140000", "214471.01413100", "0"], [1749938220000, "2527.30000000", "2527.46000000", "2525.70000000", "2527.46000000", "89.93640000", 1749938279999, "227211.05203500", 1044, "66.32960000", "167565.77986800", "0"], [1749938280000, "2527.46000000", "2530.86000000", "2526.99000000", "2530.86000000", "322.49190000", 1749938339999, "815361.58500000", 1733, "208.07090000", "526051.12681600", "0"], [1749938340000, "2530.85000000", "2531.90000000", "2527.04000000", "2527.94000000", "186.54220000", 1749938399999, "471800.37661900", 2837, "84.81740000", "214497.92534900", "0"], [1749938400000, "2527.95000000", "2529.75000000", "2527.00000000", "2527.00000000", "176.27840000", 1749938459999, "445753.30237500", 1988, "65.51200000", "165677.02011200", "0"], [1749938460000, "2526.99000000", "2527.04000000", "2524.31000000", "2527.04000000", "183.88750000", 1749938519999, "464486.01916500", 2975, "76.30040000", "192736.74646300", "0"], [1749938520000, "2527.04000000", "2531.03000000", "2527.04000000", "2530.51000000", "345.68640000", 1749938579999, "874509.74855500", 3260, "254.22740000", "643074.56869400", "0"], [1749938580000, "2530.51000000", "2531.48000000", "2529.70000000", "2530.20000000", "139.50610000", 1749938639999, "353028.92183800", 2239, "70.64290000", "178769.38175400", "0"], [1749938640000, "2530.21000000", "2533.60000000", "2530.21000000", "2532.69000000", "259.81320000", 1749938699999, "657976.31121800", 1635, "135.88800000", "344070.52109100", "0"], [1749938700000, "2532.69000000", "2532.83000000", "2530.51000000", "2531.34000000", "290.91610000", 1749938759999, "736511.84134000", 2065, "183.71580000", "465062.16172500", "0"], [1749938760000, "2531.35000000", "2533.00000000", "2531.35000000", "2532.21000000", "95.21240000", 1749938819999, "241116.97410400", 1862, "54.41380000", "137797.94428000", "0"], [1749938820000, "2532.20000000", "2532.20000000", "2528.99000000", "2531.19000000", "201.88280000", 1749938879999, "510832.04943800", 1987, "101.53680000", "256902.56677600", "0"], [1749938880000, "2531.20000000", "2531.50000000", "2530.36000000", "2531.00000000", "81.57840000", 1749938939999, "206478.89683200", 1175, "35.01330000", "88610.32545100", "0"], [1749938940000, "2531.00000000", "2531.50000000", "2530.79000000", "2531.05000000", "97.38690000", 1749938999999, "246509.52969800", 843, "22.32510000", "56505.15149900", "0"], [1749939000000, "2531.05000000", "2531.05000000", "2528.61000000", "2529.32000000", "74.69650000", 1749939059999, "188950.06306300", 910, "28.00710000", "70834.71233300", "0"], [1749939060000, "2529.32000000", "2529.79000000", "2528.08000000", "2529.09000000", "212.26850000", 1749939119999, "536835.77912500", 1562, "39.59210000", "100119.27824700", "0"], [1749939120000, "2529.10000000", "2529.80000000", "2529.03000000", "2529.44000000", "64.63360000", 1749939179999, "163485.65152800", 850, "9.87110000", "24967.61691300", "0"], [1749939180000, "2529.45000000", "2529.99000000", "2528.30000000", "2529.59000000", "72.84180000", 1749939239999, "184236.83419100", 1000, "30.18370000", "76333.36467900", "0"], [1749939240000, "2529.58000000", "2531.47000000", "2529.46000000", "2531.46000000", "93.89620000", 1749939299999, "237580.60636300", 1085, "54.99890000", "139182.78499600", "0"], [1749939300000, "2531.46000000", "2532.49000000", "2530.60000000", "2532.49000000", "112.18410000", 1749939359999, "283986.69735200", 1064, "58.89220000", "149093.62744500", "0"], [1749939360000, "2532.48000000", "2532.48000000", "2531.00000000", "2531.01000000", "130.11200000", 1749939419999, "329410.53842200", 879, "37.09980000", "93919.53431900", "0"], [1749939420000, "2531.01000000", "2531.99000000", "2531.01000000", "2531.30000000", "80.37820000", 1749939479999, "203473.79359200", 1116, "16.17000000", "40933.17155200", "0"], [1749939480000, "2531.30000000", "2531.84000000", "2530.65000000", "2531.49000000", "81.78170000", 1749939539999, "207011.68668100", 936, "10.73480000", "27173.03156700", "0"], [1749939540000, "2531.50000000", "2532.99000000", "2531.50000000", "2532.06000000", "184.35440000", 1749939599999, "466906.30369300", 1277, "72.57710000", "183810.87658300", "0"], [1749939600000, "2532.06000000", "2532.40000000", "2531.49000000", "2531.49000000", "144.16870000", 1749939659999, "365027.73080400", 936, "5.99970000", "15191.66581400", "0"], [1749939660000, "2531.50000000", "2532.00000000", "2529.51000000", "2530.29000000", "332.38430000", 1749939719999, "841105.07940500", 2496, "106.44790000", "269356.29024200", "0"], [1749939720000, "2530.29000000", "2530.80000000", "2529.45000000", "2529.46000000", "86.09410000", 1749939779999, "217822.81704300", 1048, "42.93810000", "108648.41561800", "0"], [1749939780000, "2529.45000000", "2529.45000000", "2526.93000000", "2528.60000000", "148.07020000", 1749939839999, "374361.83726200", 1338, "48.36960000", "122270.15134000", "0"], [1749939840000, "2528.60000000", "2529.00000000", "2528.49000000", "2528.90000000", "122.48560000", 1749939899999, "309736.74982600", 557, "53.22130000", "134576.55928200", "0"], [1749939900000, "2528.89000000", "2529.74000000", "2528.89000000", "2529.74000000", "134.59320000", 1749939959999, "340409.57251000", 597, "102.76500000", "259902.08663800", "0"], [1749939960000, "2529.74000000", "2529.74000000", "2527.99000000", "2529.41000000", "202.68550000", 1749940019999, "512672.11743200", 1058, "31.21010000", "78922.82473800", "0"], [1749940020000, "2529.41000000", "2530.99000000", "2529.40000000", "2529.60000000", "84.34800000", 1749940079999, "213410.27137900", 1072, "52.33600000", "132402.25942100", "0"], [1749940080000, "2529.60000000", "2529.72000000", "2528.81000000", "2529.33000000", "150.72280000", 1749940139999, "381223.65767700", 822, "27.20940000", "68812.34151200", "0"], [1749940140000, "2529.34000000", "2529.50000000", "2529.13000000", "2529.13000000", "27.10030000", 1749940199999, "68541.45950500", 281, "2.67070000", "6754.97025400", "0"], [1749940200000, "2529.13000000", "2529.13000000", "2524.82000000", "2524.82000000", "338.31320000", 1749940259999, "854743.35415500", 1882, "22.02850000", "55655.95983500", "0"], [1749940260000, "2524.82000000", "2524.83000000", "2517.99000000", "2521.49000000", "1120.82090000", 1749940319999, "2825812.93379700", 5193, "332.07660000", "837020.35316000", "0"], [1749940320000, "2521.50000000", "2521.85000000", "2520.00000000", "2521.00000000", "136.31750000", 1749940379999, "343674.78862300", 1527, "35.96950000", "90686.81324900", "0"], [1749940380000, "2520.99000000", "2522.29000000", "2520.99000000", "2521.99000000", "63.07120000", 1749940439999, "159053.79405800", 994, "25.67290000", "64734.96356500", "0"], [1749940440000, "2521.91000000", "2525.85000000", "2521.90000000", "2523.99000000", "129.42620000", 1749940499999, "326717.63862900", 1568, "53.09870000", "134023.36476600", "0"], [1749940500000, "2523.99000000", "2525.59000000", "2523.99000000", "2525.11000000", "31.67550000", 1749940559999, "79970.72684200", 936, "22.14960000", "55920.33747400", "0"], [1749940560000, "2525.10000000", "2525.10000000", "2522.85000000", "2522.85000000", "235.04360000", 1749940619999, "593316.69988100", 1254, "18.90110000", "47696.94867500", "0"], [1749940620000, "2522.86000000", "2523.82000000", "2522.57000000", "2523.82000000", "164.40240000", 1749940679999, "414772.64889600", 1220, "102.83840000", "259455.57190800", "0"], [1749940680000, "2523.83000000", "2524.00000000", "2523.10000000", "2523.10000000", "139.97830000", 1749940739999, "353251.92844100", 1072, "34.69470000", "87563.46837000", "0"], [1749940740000, "2523.10000000", "2523.89000000", "2523.00000000", "2523.21000000", "105.00220000", 1749940799999, "264988.60398000", 772, "13.43590000", "33901.89119800", "0"], [1749940800000, "2523.20000000", "2523.21000000", "2521.73000000", "2522.49000000", "128.64210000", 1749940859999, "324528.69896400", 1428, "12.39170000", "31254.91816100", "0"], [1749940860000, "2522.50000000", "2522.63000000", "2521.99000000", "2522.30000000", "114.26770000", 1749940919999, "288227.57175100", 595, "40.49200000", "102135.67326900", "0"], [1749940920000, "2522.29000000", "2522.30000000", "2520.20000000", "2520.56000000", "178.57770000", 1749940979999, "450190.32636400", 1640, "39.38250000", "99260.65522300", "0"], [1749940980000, "2520.56000000", "2520.79000000", "2518.99000000", "2519.99000000", "142.86970000", 1749941039999, "360010.05035200", 1220, "47.36600000", "119332.05022500", "0"], [1749941040000, "2519.99000000", "2520.70000000", "2519.48000000", "2520.56000000", "95.46760000", 1749941099999, "240551.26093000", 1026, "59.26620000", "149326.15605100", "0"], [1749941100000, "2520.56000000", "2521.39000000", "2519.86000000", "2521.39000000", "125.33070000", 1749941159999, "315888.39095800", 909, "26.55360000", "66925.10841200", "0"], [1749941160000, "2521.40000000", "2523.44000000", "2521.40000000", "2523.44000000", "147.99970000", 1749941219999, "373381.37819900", 990, "119.38050000", "301169.07478400", "0"], [1749941220000, "2523.43000000", "2524.14000000", "2523.43000000", "2524.14000000", "152.37800000", 1749941279999, "384521.77242500", 417, "87.62850000", "221130.42659400", "0"], [1749941280000, "2524.14000000", "2524.86000000", "2522.80000000", "2523.30000000", "252.94630000", 1749941339999, "638428.07372000", 1546, "61.53590000", "155311.04048700", "0"], [1749941340000, "2523.30000000", "2524.95000000", "2523.30000000", "2524.65000000", "180.26470000", 1749941399999, "454982.46695800", 921, "77.66270000", "195986.82091600", "0"], [1749941400000, "2524.65000000", "2526.88000000", "2524.65000000", "2525.99000000", "168.82650000", 1749941459999, "426461.33087800", 1355, "76.91130000", "194260.30567100", "0"], [1749941460000, "2525.99000000", "2526.81000000", "2525.75000000", "2526.46000000", "63.71420000", 1749941519999, "160967.20915600", 938, "16.98460000", "42906.01377900", "0"], [1749941520000, "2526.45000000", "2527.00000000", "2526.45000000", "2526.45000000", "40.60590000", 1749941579999, "102592.54388400", 609, "23.97560000", "60574.03604700", "0"], [1749941580000, "2526.46000000", "2526.50000000", "2525.20000000", "2525.84000000", "238.13570000", 1749941639999, "601571.16011500", 1217, "25.51450000", "64440.94684200", "0"], [1749941640000, "2525.83000000", "2526.16000000", "2525.58000000", "2525.58000000", "75.15700000", 1749941699999, "189835.96667600", 684, "3.52580000", "8905.58367800", "0"], [1749941700000, "2525.59000000", "2526.00000000", "2525.58000000", "2525.99000000", "57.91050000", 1749941759999, "146274.09845800", 374, "22.83840000", "57683.14539900", "0"], [1749941760000, "2526.00000000", "2526.84000000", "2525.99000000", "2526.00000000", "105.48690000", 1749941819999, "266484.81211400", 769, "82.09260000", "207384.87158000", "0"], [1749941820000, "2526.01000000", "2526.90000000", "2526.01000000", "2526.89000000", "33.02620000", 1749941879999, "83439.38020600", 309, "16.37350000", "41366.20089500", "0"], [1749941880000, "2526.89000000", "2526.89000000", "2525.44000000", "2525.44000000", "181.96620000", 1749941939999, "459788.37957400", 589, "1.67020000", "4218.34169800", "0"], [1749941940000, "2525.44000000", "2526.50000000", "2525.43000000", "2526.49000000", "87.39470000", 1749941999999, "220738.53729000", 655, "55.09160000", "139147.50378000", "0"], [1749942000000, "2526.48000000", "2527.00000000", "2526.08000000", "2526.99000000", "94.20650000", 1749942059999, "238010.65868300", 826, "5.67550000", "14339.10852600", "0"], [1749942060000, "2526.99000000", "2528.00000000", "2526.99000000", "2527.44000000", "59.19340000", 1749942119999, "149607.48005500", 849, "46.54200000", "117629.97295800", "0"], [1749942120000, "2527.45000000", "2528.28000000", "2527.45000000", "2528.01000000", "137.87940000", 1749942179999, "348560.51823700", 1174, "46.43650000", "117375.96286000", "0"], [1749942180000, "2528.00000000", "2528.00000000", "2526.10000000", "2527.45000000", "201.55240000", 1749942239999, "509405.18615900", 1571, "59.72100000", "150895.91320400", "0"], [1749942240000, "2527.44000000", "2528.68000000", "2527.44000000", "2528.09000000", "539.18430000", 1749942299999, "1363125.14322800", 1114, "465.48090000", "1176802.03973600", "0"], [1749942300000, "2528.09000000", "2529.45000000", "2528.00000000", "2529.12000000", "76.12040000", 1749942359999, "192458.18466600", 944, "62.04950000", "156876.03125400", "0"], [1749942360000, "2529.11000000", "2529.47000000", "2529.11000000", "2529.12000000", "74.40060000", 1749942419999, "188168.66028200", 389, "40.13710000", "101511.88799600", "0"], [1749942420000, "2529.12000000", "2530.47000000", "2529.12000000", "2530.18000000", "121.88230000", 1749942479999, "308351.60439300", 1325, "88.84670000", "224771.73379000", "0"], [1749942480000, "2530.19000000", "2531.00000000", "2530.11000000", "2530.20000000", "293.05700000", 1749942539999, "741517.23277800", 929, "43.29120000", "109555.33257000", "0"], [1749942540000, "2530.19000000", "2530.19000000", "2528.00000000", "2529.00000000", "369.61330000", 1749942599999, "934829.84478000", 1570, "129.42720000", "327243.10251100", "0"], [1749942600000, "2529.00000000", "2532.00000000", "2528.90000000", "2531.48000000", "204.70080000", 1749942659999, "518133.52473800", 1623, "121.19200000", "306705.94240200", "0"], [1749942660000, "2531.48000000", "2532.87000000", "2531.46000000", "2532.11000000", "280.17370000", 1749942719999, "709400.18610100", 1512, "207.51620000", "525418.55553100", "0"], [1749942720000, "2532.10000000", "2532.21000000", "2530.70000000", "2530.70000000", "166.46190000", 1749942779999, "421447.53118400", 812, "5.10420000", "12921.62325400", "0"], [1749942780000, "2530.71000000", "2531.04000000", "2529.99000000", "2529.99000000", "66.76330000", 1749942839999, "168924.58336200", 579, "26.69990000", "67560.72548500", "0"], [1749942840000, "2529.99000000", "2530.39000000", "2528.97000000", "2530.02000000", "97.00110000", 1749942899999, "245382.09400800", 949, "29.73160000", "75207.97304800", "0"], [1749942900000, "2530.02000000", "2530.77000000", "2530.01000000", "2530.41000000", "122.80100000", 1749942959999, "310752.09329500", 622, "12.58860000", "31853.05190400", "0"], [1749942960000, "2530.40000000", "2530.87000000", "2530.30000000", "2530.39000000", "186.02640000", 1749943019999, "470737.42777900", 523, "125.26800000", "316992.91067500", "0"], [1749943020000, "2530.39000000", "2530.40000000", "2527.20000000", "2527.20000000", "245.90340000", 1749943079999, "621929.20661600", 1404, "10.61120000", "26823.02044400", "0"], [1749943080000, "2527.21000000", "2528.50000000", "2527.13000000", "2527.82000000", "247.60540000", 1749943139999, "625870.34395700", 1330, "38.26000000", "96706.81696300", "0"], [1749943140000, "2527.82000000", "2530.00000000", "2527.81000000", "2529.99000000", "96.59020000", 1749943199999, "244231.16580800", 932, "59.67460000", "150903.20905500", "0"], [1749943200000, "2529.99000000", "2531.40000000", "2529.99000000", "2530.71000000", "85.50920000", 1749943259999, "216401.10153300", 837, "47.96870000", "121381.92264900", "0"], [1749943260000, "2530.72000000", "2531.20000000", "2530.71000000", "2531.20000000", "37.73390000", 1749943319999, "95498.51377300", 284, "33.25890000", "84171.45145300", "0"], [1749943320000, "2531.19000000", "2531.20000000", "2529.99000000", "2529.99000000", "336.77140000", 1749943379999, "852331.43067100", 771, "8.32680000", "21071.47920000", "0"], [1749943380000, "2529.99000000", "2530.70000000", "2529.52000000", "2530.70000000", "88.01170000", 1749943439999, "222659.57304200", 656, "79.53400000", "201212.23467900", "0"], [1749943440000, "2530.69000000", "2530.70000000", "2529.94000000", "2529.95000000", "124.33780000", 1749943499999, "314595.50465000", 608, "40.55250000", "102614.31670900", "0"], [1749943500000, "2529.94000000", "2530.20000000", "2529.70000000", "2529.70000000", "62.02260000", 1749943559999, "156911.93946300", 353, "19.78980000", "50067.16469000", "0"], [1749943560000, "2529.70000000", "2529.99000000", "2527.99000000", "2529.89000000", "169.71160000", 1749943619999, "429259.19996300", 1613, "96.74370000", "244692.56266600", "0"], [1749943620000, "2529.89000000", "2530.00000000", "2529.00000000", "2530.00000000", "85.78440000", 1749943679999, "216994.26965500", 654, "6.23230000", "15762.86660300", "0"], [1749943680000, "2529.99000000", "2530.00000000", "2529.60000000", "2529.60000000", "172.45030000", 1749943739999, "436287.63847600", 386, "3.72890000", "9434.00468900", "0"], [1749943740000, "2529.61000000", "2530.48000000", "2529.61000000", "2530.47000000", "83.39840000", 1749943799999, "210996.84100900", 1123, "62.21740000", "157401.66909600", "0"], [1749943800000, "2530.47000000", "2531.65000000", "2530.47000000", "2531.10000000", "139.75630000", 1749943859999, "353746.95654900", 898, "113.99030000", "288524.53587700", "0"], [1749943860000, "2531.10000000", "2531.10000000", "2528.50000000", "2529.19000000", "175.36980000", 1749943919999, "443700.78088900", 1038, "48.12050000", "121683.33639800", "0"], [1749943920000, "2529.20000000", "2530.20000000", "2529.10000000", "2529.45000000", "117.50010000", 1749943979999, "297250.30729300", 1130, "51.53500000", "130384.39135900", "0"], [1749943980000, "2529.45000000", "2530.99000000", "2529.45000000", "2530.80000000", "80.74450000", 1749944039999, "204294.53265800", 666, "34.25110000", "86671.50325200", "0"], [1749944040000, "2530.80000000", "2531.41000000", "2530.54000000", "2531.30000000", "44.48380000", 1749944099999, "112583.81296600", 724, "28.81390000", "72924.79805500", "0"], [1749944100000, "2531.31000000", "2531.46000000", "2530.50000000", "2530.50000000", "147.46180000", 1749944159999, "373196.17217400", 509, "6.94090000", "17569.18960600", "0"], [1749944160000, "2530.51000000", "2530.51000000", "2530.02000000", "2530.21000000", "111.08970000", 1749944219999, "281097.23734300", 691, "26.86340000", "67968.10675300", "0"], [1749944220000, "2530.21000000", "2530.71000000", "2529.46000000", "2530.68000000", "91.79400000", 1749944279999, "232238.18904200", 1251, "43.38570000", "109762.57201000", "0"], [1749944280000, "2530.67000000", "2530.68000000", "2530.47000000", "2530.67000000", "33.40130000", 1749944339999, "84525.57269800", 225, "6.48550000", "16411.57161000", "0"], [1749944340000, "2530.66000000", "2530.66000000", "2529.51000000", "2529.61000000", "145.92730000", 1749944399999, "369218.94085300", 887, "29.65880000", "75026.08951300", "0"], [1749944400000, "2529.61000000", "2531.25000000", "2529.60000000", "2531.17000000", "116.73280000", 1749944459999, "295437.09996200", 758, "35.31050000", "89343.74601900", "0"], [1749944460000, "2531.17000000", "2531.80000000", "2530.02000000", "2531.80000000", "212.52540000", 1749944519999, "537840.92557500", 794, "171.77860000", "434707.10708100", "0"], [1749944520000, "2531.80000000", "2531.80000000", "2531.53000000", "2531.79000000", "89.67040000", 1749944579999, "227011.46443700", 373, "66.91630000", "169403.28717100", "0"], [1749944580000, "2531.79000000", "2536.56000000", "2531.79000000", "2535.58000000", "851.25040000", 1749944639999, "2157412.92075600", 2843, "691.51460000", "1752400.34921400", "0"], [1749944640000, "2535.58000000", "2537.67000000", "2535.56000000", "2537.02000000", "435.98920000", 1749944699999, "1106137.75965200", 1974, "282.19780000", "715929.76217900", "0"], [1749944700000, "2537.01000000", "2540.19000000", "2536.71000000", "2538.21000000", "824.24520000", 1749944759999, "2092411.09759900", 3263, "659.36110000", "1673824.71093100", "0"], [1749944760000, "2538.20000000", "2538.21000000", "2536.50000000", "2536.50000000", "193.38550000", 1749944819999, "490690.11853600", 901, "31.63310000", "80263.77067200", "0"], [1749944820000, "2536.50000000", "2536.79000000", "2534.22000000", "2534.80000000", "242.07810000", 1749944879999, "613623.26159700", 1210, "75.56200000", "191506.18694900", "0"], [1749944880000, "2534.80000000", "2535.90000000", "2534.79000000", "2535.01000000", "148.40870000", 1749944939999, "376260.37344300", 885, "77.55740000", "196632.07585500", "0"], [1749944940000, "2535.01000000", "2535.01000000", "2534.00000000", "2534.01000000", "216.72090000", 1749944999999, "549252.09731600", 759, "46.95800000", "119006.06351800", "0"], [1749945000000, "2534.01000000", "2534.28000000", "2534.00000000", "2534.01000000", "52.50580000", 1749945059999, "133050.75844900", 299, "20.81970000", "52757.42085700", "0"], [1749945060000, "2534.00000000", "2534.01000000", "2533.49000000", "2533.50000000", "172.54840000", 1749945119999, "437198.40013000", 687, "41.77860000", "105847.02772100", "0"], [1749945120000, "2533.50000000", "2533.90000000", "2532.94000000", "2533.07000000", "217.86880000", 1749945179999, "551958.45738000", 1083, "82.61580000", "209293.28098200", "0"], [1749945180000, "2533.08000000", "2533.50000000", "2532.84000000", "2533.50000000", "202.83400000", 1749945239999, "513811.89173600", 775, "31.07590000", "78722.06327400", "0"], [1749945240000, "2533.50000000", "2534.50000000", "2533.48000000", "2533.48000000", "182.10100000", 1749945299999, "461403.19319400", 832, "64.77870000", "164144.48203100", "0"], [1749945300000, "2533.49000000", "2533.49000000", "2532.58000000", "2532.58000000", "150.97300000", 1749945359999, "382412.51893800", 476, "36.45010000", "92339.00179400", "0"], [1749945360000, "2532.58000000", "2533.20000000", "2532.58000000", "2532.95000000", "70.42820000", 1749945419999, "178373.05168200", 475, "16.47030000", "41716.56543100", "0"], [1749945420000, "2532.95000000", "2532.95000000", "2532.33000000", "2532.60000000", "113.96470000", 1749945479999, "288645.14307800", 518, "14.56700000", "36889.43280000", "0"], [1749945480000, "2532.59000000", "2532.59000000", "2531.89000000", "2531.92000000", "198.99230000", 1749945539999, "503888.91766900", 786, "70.33230000", "178082.96220200", "0"], [1749945540000, "2531.91000000", "2531.91000000", "2530.76000000", "2530.76000000", "155.21070000", 1749945599999, "392882.42615600", 625, "38.86910000", "98386.08228100", "0"], [1749945600000, "2530.77000000", "2532.00000000", "2530.77000000", "2531.81000000", "227.17180000", 1749945659999, "575037.83661400", 1058, "189.30910000", "479187.03180200", "0"], [1749945660000, "2531.80000000", "2532.60000000", "2531.30000000", "2531.30000000", "155.82560000", 1749945719999, "394524.64063200", 1208, "65.28270000", "165314.68396500", "0"], [1749945720000, "2531.30000000", "2531.70000000", "2530.10000000", "2531.69000000", "239.46030000", 1749945779999, "606048.63485700", 1173, "186.55690000", "472145.99939300", "0"], [1749945780000, "2531.69000000", "2532.02000000", "2531.50000000", "2532.01000000", "93.40960000", 1749945839999, "236487.22981400", 1005, "59.05670000", "149514.50924500", "0"], [1749945840000, "2532.01000000", "2532.40000000", "2531.00000000", "2531.01000000", "73.07250000", 1749945899999, "184983.24959600", 1149, "11.32700000", "28675.36275300", "0"], [1749945900000, "2531.00000000", "2532.49000000", "2530.80000000", "2532.48000000", "120.52740000", 1749945959999, "305148.68984500", 730, "58.22250000", "147379.20968000", "0"], [1749945960000, "2532.48000000", "2532.49000000", "2531.47000000", "2531.47000000", "112.93040000", 1749946019999, "285956.11736200", 1075, "51.46480000", "130318.34440900", "0"], [1749946020000, "2531.48000000", "2532.48000000", "2531.20000000", "2531.77000000", "141.83380000", 1749946079999, "359104.76446600", 957, "33.74770000", "85434.02234500", "0"], [1749946080000, "2531.78000000", "2532.04000000", "2528.84000000", "2528.84000000", "159.05800000", 1749946139999, "402479.86588900", 1709, "10.53330000", "26658.42016300", "0"], [1749946140000, "2528.84000000", "2530.20000000", "2528.80000000", "2530.19000000", "69.26450000", 1749946199999, "175197.13055900", 681, "52.68110000", "133245.78991400", "0"], [1749946200000, "2530.19000000", "2530.20000000", "2529.30000000", "2530.19000000", "93.39970000", 1749946259999, "236303.74542900", 783, "10.24600000", "25920.07781500", "0"], [1749946260000, "2530.19000000", "2530.97000000", "2529.46000000", "2530.96000000", "67.61920000", 1749946319999, "171083.59568500", 1255, "29.95590000", "75792.76676600", "0"], [1749946320000, "2530.97000000", "2532.99000000", "2530.97000000", "2532.99000000", "93.42030000", 1749946379999, "236557.60643100", 995, "80.94650000", "204979.33584800", "0"], [1749946380000, "2533.00000000", "2535.30000000", "2532.99000000", "2535.08000000", "215.45610000", 1749946439999, "546082.41335900", 1337, "200.19930000", "507408.45925900", "0"], [1749946440000, "2535.07000000", "2535.20000000", "2534.62000000", "2534.81000000", "168.28260000", 1749946499999, "426607.65761600", 583, "11.32470000", "28709.23895400", "0"], [1749946500000, "2534.81000000", "2535.20000000", "2534.80000000", "2535.10000000", "124.87670000", 1749946559999, "316572.56060200", 267, "53.47000000", "135546.48081600", "0"], [1749946560000, "2535.10000000", "2535.10000000", "2534.20000000", "2534.75000000", "126.55280000", 1749946619999, "320747.08172400", 824, "63.48740000", "160892.61996800", "0"], [1749946620000, "2534.76000000", "2535.50000000", "2534.76000000", "2535.50000000", "54.12080000", 1749946679999, "137203.99204700", 495, "40.15120000", "101788.57248200", "0"], [1749946680000, "2535.49000000", "2536.65000000", "2535.11000000", "2536.65000000", "104.13700000", 1749946739999, "264045.38786500", 820, "42.53720000", "107862.92054100", "0"], [1749946740000, "2536.65000000", "2538.52000000", "2536.50000000", "2537.52000000", "360.56510000", 1749946799999, "914915.02169700", 2040, "315.26790000", "799955.86582200", "0"], [1749946800000, "2537.52000000", "2537.52000000", "2535.51000000", "2535.89000000", "164.24140000", 1749946859999, "416608.77266000", 1633, "46.68300000", "118389.53775700", "0"], [1749946860000, "2535.89000000", "2536.99000000", "2535.89000000", "2536.68000000", "58.49950000", 1749946919999, "148371.70118300", 686, "39.03570000", "99001.47533900", "0"], [1749946920000, "2536.69000000", "2537.20000000", "2536.30000000", "2536.83000000", "108.62970000", 1749946979999, "275575.06494100", 817, "45.75690000", "116074.30227000", "0"], [1749946980000, "2536.90000000", "2537.30000000", "2536.30000000", "2537.07000000", "213.36680000", 1749947039999, "541241.11598400", 812, "142.96640000", "362647.81586600", "0"], [1749947040000, "2537.06000000", "2537.09000000", "2533.53000000", "2533.54000000", "120.10500000", 1749947099999, "304524.00445600", 1341, "10.49260000", "26617.09775300", "0"], [1749947100000, "2533.53000000", "2533.93000000", "2532.48000000", "2532.48000000", "113.64130000", 1749947159999, "287864.96649800", 972, "35.92170000", "90997.97538400", "0"], [1749947160000, "2532.48000000", "2533.40000000", "2531.85000000", "2533.11000000", "217.75880000", 1749947219999, "551531.92228400", 1216, "80.87920000", "204829.98443400", "0"], [1749947220000, "2533.10000000", "2533.31000000", "2531.78000000", "2531.90000000", "157.52820000", 1749947279999, "398932.00745200", 993, "47.14160000", "119385.62660600", "0"], [1749947280000, "2531.90000000", "2532.95000000", "2531.48000000", "2532.21000000", "146.48660000", 1749947339999, "370929.69448700", 1153, "78.08010000", "197705.80121700", "0"], [1749947340000, "2532.21000000", "2535.76000000", "2532.21000000", "2534.61000000", "596.23350000", 1749947399999, "1510967.63215700", 1274, "518.06490000", "1312784.65505000", "0"], [1749947400000, "2534.61000000", "2535.25000000", "2534.60000000", "2535.25000000", "124.39780000", 1749947459999, "315311.64546800", 647, "55.61400000", "140962.97258600", "0"], [1749947460000, "2535.24000000", "2535.30000000", "2534.62000000", "2535.29000000", "42.05220000", 1749947519999, "106597.31592400", 623, "27.00220000", "68445.76705400", "0"], [1749947520000, "2535.30000000", "2535.30000000", "2533.62000000", "2533.63000000", "115.77180000", 1749947579999, "293437.35954200", 913, "27.74860000", "70320.78998600", "0"], [1749947580000, "2533.62000000", "2533.62000000", "2531.21000000", "2533.47000000", "191.85290000", 1749947639999, "485847.84659000", 1737, "88.65110000", "224466.67719200", "0"], [1749947640000, "2533.47000000", "2535.14000000", "2533.47000000", "2535.14000000", "67.78460000", 1749947699999, "171788.17982000", 927, "46.51400000", "117882.27636000", "0"], [1749947700000, "2535.13000000", "2537.43000000", "2535.13000000", "2536.07000000", "357.26870000", 1749947759999, "906190.29741400", 1625, "162.12240000", "411171.05282800", "0"], [1749947760000, "2536.08000000", "2537.80000000", "2536.08000000", "2537.10000000", "235.16290000", 1749947819999, "596715.42728800", 1026, "97.23710000", "246711.73778700", "0"], [1749947820000, "2537.10000000", "2537.10000000", "2536.24000000", "2536.92000000", "68.93800000", 1749947879999, "174863.83755600", 837, "50.01780000", "126868.16304600", "0"], [1749947880000, "2536.93000000", "2537.29000000", "2536.21000000", "2536.31000000", "188.35640000", 1749947939999, "477823.32611600", 623, "18.25080000", "46299.27527200", "0"], [1749947940000, "2536.31000000", "2536.41000000", "2535.92000000", "2535.93000000", "90.11590000", 1749947999999, "228554.35329800", 919, "18.40580000", "46678.06809700", "0"], [1749948000000, "2535.93000000", "2536.40000000", "2535.50000000", "2536.40000000", "120.26460000", 1749948059999, "304964.00764000", 649, "74.89010000", "189894.12771200", "0"], [1749948060000, "2536.41000000", "2538.78000000", "2536.41000000", "2538.34000000", "142.87060000", 1749948119999, "362622.25629700", 1070, "78.66550000", "199652.67583600", "0"], [1749948120000, "2538.34000000", "2538.34000000", "2536.08000000", "2536.08000000", "138.31310000", 1749948179999, "350979.08082000", 1116, "15.57810000", "39519.33892400", "0"], [1749948180000, "2536.09000000", "2537.22000000", "2536.01000000", "2536.01000000", "111.49570000", 1749948239999, "282820.40357800", 1176, "47.02670000", "119282.00642100", "0"], [1749948240000, "2536.00000000", "2536.98000000", "2535.70000000", "2535.98000000", "29.00980000", 1749948299999, "73575.15076000", 829, "15.84420000", "40184.21542500", "0"], [1749948300000, "2535.98000000", "2537.32000000", "2535.98000000", "2537.32000000", "39.00860000", 1749948359999, "98956.44627900", 787, "22.77500000", "57771.04844200", "0"], [1749948360000, "2537.32000000", "2537.90000000", "2536.80000000", "2537.15000000", "133.83620000", 1749948419999, "339567.21035200", 919, "47.19900000", "119756.40034000", "0"], [1749948420000, "2537.15000000", "2537.45000000", "2536.51000000", "2536.51000000", "88.69290000", 1749948479999, "225036.04105500", 855, "36.58220000", "92815.86098700", "0"], [1749948480000, "2536.51000000", "2536.90000000", "2536.05000000", "2536.30000000", "152.67440000", 1749948539999, "387277.67718100", 513, "21.88630000", "55519.19784800", "0"], [1749948540000, "2536.30000000", "2536.90000000", "2536.29000000", "2536.61000000", "61.38950000", 1749948599999, "155722.64484400", 365, "27.34320000", "69352.66910000", "0"], [1749948600000, "2536.61000000", "2537.51000000", "2536.60000000", "2537.50000000", "112.52740000", 1749948659999, "285478.55867300", 791, "103.31710000", "262113.07809800", "0"], [1749948660000, "2537.51000000", "2540.07000000", "2537.50000000", "2539.89000000", "295.38130000", 1749948719999, "749917.97851700", 2379, "232.58740000", "590537.96067500", "0"], [1749948720000, "2539.89000000", "2540.70000000", "2539.89000000", "2540.70000000", "453.50920000", 1749948779999, "1152140.83207400", 2362, "94.03670000", "238897.83817400", "0"], [1749948780000, "2540.70000000", "2540.99000000", "2539.10000000", "2539.10000000", "245.76570000", 1749948839999, "624224.14688300", 1726, "65.86720000", "167270.92320300", "0"], [1749948840000, "2539.10000000", "2539.40000000", "2535.71000000", "2535.78000000", "434.99250000", 1749948899999, "1103869.82766600", 1390, "53.40100000", "135471.41628900", "0"], [1749948900000, "2535.78000000", "2536.22000000", "2534.17000000", "2536.22000000", "209.80100000", 1749948959999, "531903.84393300", 1432, "64.19400000", "162747.34500700", "0"], [1749948960000, "2536.23000000", "2536.51000000", "2535.89000000", "2535.89000000", "46.93560000", 1749949019999, "119035.32093800", 578, "19.43930000", "49299.83141000", "0"], [1749949020000, "2535.89000000", "2537.70000000", "2535.51000000", "2537.70000000", "132.84550000", 1749949079999, "336947.23867500", 1137, "72.23420000", "183226.06145400", "0"], [1749949080000, "2537.71000000", "2538.09000000", "2537.50000000", "2537.77000000", "122.96390000", 1749949139999, "312075.40958200", 879, "54.86240000", "139240.20625600", "0"], [1749949140000, "2537.77000000", "2537.85000000", "2537.20000000", "2537.60000000", "74.34380000", 1749949199999, "188657.56244700", 686, "5.93260000", "15054.71036000", "0"], [1749949200000, "2537.61000000", "2538.78000000", "2537.39000000", "2538.46000000", "203.86340000", 1749949259999, "517456.34296200", 1057, "94.36670000", "239508.32142200", "0"], [1749949260000, "2538.46000000", "2539.20000000", "2538.46000000", "2538.62000000", "129.37570000", 1749949319999, "328491.30708000", 731, "51.61480000", "131052.20083300", "0"], [1749949320000, "2538.61000000", "2538.62000000", "2536.10000000", "2536.89000000", "184.82340000", 1749949379999, "469007.68271500", 1619, "33.94420000", "86110.44692300", "0"], [1749949380000, "2536.90000000", "2536.90000000", "2534.60000000", "2534.65000000", "98.63430000", 1749949439999, "250058.75768800", 1618, "18.60450000", "47174.88304800", "0"], [1749949440000, "2534.65000000", "2536.19000000", "2534.37000000", "2536.19000000", "93.12950000", 1749949499999, "236067.81611200", 622, "34.42150000", "87261.72336200", "0"], [1749949500000, "2536.20000000", "2536.49000000", "2535.49000000", "2535.54000000", "31.23360000", 1749949559999, "79203.35890100", 734, "6.68840000", "16959.90770000", "0"], [1749949560000, "2535.54000000", "2535.54000000", "2534.49000000", "2534.60000000", "35.53490000", 1749949619999, "90071.08111200", 952, "24.27700000", "61532.87636000", "0"], [1749949620000, "2534.61000000", "2535.26000000", "2534.40000000", "2535.26000000", "88.28080000", 1749949679999, "223787.24697600", 328, "51.27660000", "129993.61931300", "0"], [1749949680000, "2535.26000000", "2535.26000000", "2533.75000000", "2533.75000000", "289.68520000", 1749949739999, "734190.30883000", 1358, "35.11760000", "88998.22965100", "0"], [1749949740000, "2533.75000000", "2535.90000000", "2533.75000000", "2535.90000000", "63.05050000", 1749949799999, "159804.25814000", 674, "39.79630000", "100873.27744800", "0"], [1749949800000, "2535.89000000", "2535.89000000", "2532.25000000", "2533.68000000", "1554.66470000", 1749949859999, "3938929.51522100", 1409, "202.14880000", "512286.00543200", "0"], [1749949860000, "2533.67000000", "2533.67000000", "2532.83000000", "2533.61000000", "42.15940000", 1749949919999, "106796.15055900", 551, "19.82870000", "50227.68346000", "0"], [1749949920000, "2533.61000000", "2534.00000000", "2533.61000000", "2533.99000000", "34.32560000", 1749949979999, "86974.11905000", 366, "22.90370000", "58031.76290200", "0"], [1749949980000, "2534.00000000", "2536.00000000", "2533.99000000", "2535.99000000", "71.72130000", 1749950039999, "181797.79169600", 650, "47.75950000", "121063.45668400", "0"], [1749950040000, "2536.00000000", "2536.60000000", "2535.51000000", "2535.51000000", "71.44490000", 1749950099999, "181217.47400200", 650, "33.80970000", "85755.88382800", "0"], [1749950100000, "2535.51000000", "2535.51000000", "2533.18000000", "2534.61000000", "80.04670000", 1749950159999, "202848.85209300", 1384, "29.87960000", "75716.11043900", "0"], [1749950160000, "2534.61000000", "2534.61000000", "2532.90000000", "2533.98000000", "70.76610000", 1749950219999, "179311.53550200", 887, "12.49800000", "31665.19424200", "0"], [1749950220000, "2533.98000000", "2533.98000000", "2530.54000000", "2531.73000000", "104.81160000", 1749950279999, "265327.75781100", 1635, "7.60660000", "19257.93699200", "0"], [1749950280000, "2531.72000000", "2532.00000000", "2530.13000000", "2530.70000000", "168.79990000", 1749950339999, "427227.54983500", 754, "20.09040000", "50838.63238400", "0"], [1749950340000, "2530.69000000", "2530.69000000", "2528.50000000", "2530.00000000", "470.69860000", 1749950399999, "1190547.28382300", 1908, "100.50010000", "254141.33115900", "0"], [1749950400000, "2529.99000000", "2530.29000000", "2528.52000000", "2529.08000000", "53.91340000", 1749950459999, "136373.46879200", 552, "12.90470000", "32637.48957900", "0"], [1749950460000, "2529.09000000", "2530.00000000", "2529.08000000", "2529.71000000", "74.60920000", 1749950519999, "188741.12612100", 347, "11.34900000", "28705.82052700", "0"], [1749950520000, "2529.71000000", "2529.71000000", "2528.13000000", "2528.13000000", "163.33220000", 1749950579999, "413030.05174700", 810, "15.16270000", "38339.67865600", "0"], [1749950580000, "2528.12000000", "2528.12000000", "2526.01000000", "2526.49000000", "250.67290000", 1749950639999, "633456.03960900", 1359, "66.28670000", "167479.14794500", "0"], [1749950640000, "2526.50000000", "2529.00000000", "2526.50000000", "2528.99000000", "274.34620000", 1749950699999, "693408.27690800", 1167, "191.15270000", "483168.94129200", "0"], [1749950700000, "2528.99000000", "2530.48000000", "2528.99000000", "2529.47000000", "99.18060000", 1749950759999, "250921.39639700", 980, "50.51550000", "127785.27201700", "0"], [1749950760000, "2529.47000000", "2529.69000000", "2527.78000000", "2527.78000000", "42.02600000", 1749950819999, "106262.90023100", 876, "7.20850000", "18228.47150800", "0"], [1749950820000, "2527.79000000", "2529.28000000", "2527.46000000", "2529.27000000", "93.59070000", 1749950879999, "236610.89069800", 751, "31.21320000", "78915.44737000", "0"], [1749950880000, "2529.28000000", "2529.28000000", "2528.00000000", "2528.09000000", "28.26010000", 1749950939999, "71454.74916500", 659, "9.49620000", "24008.86922200", "0"], [1749950940000, "2528.09000000", "2529.28000000", "2528.00000000", "2528.11000000", "130.80980000", 1749950999999, "330759.66260100", 810, "74.04010000", "187216.63731600", "0"], [1749951000000, "2528.10000000", "2529.46000000", "2528.10000000", "2529.46000000", "23.34100000", 1749951059999, "59027.98686800", 388, "13.34850000", "33756.56848500", "0"], [1749951060000, "2529.46000000", "2529.46000000", "2526.63000000", "2526.63000000", "63.90090000", 1749951119999, "161536.81949900", 1070, "3.21350000", "8122.41048000", "0"], [1749951120000, "2526.63000000", "2527.08000000", "2525.99000000", "2526.89000000", "114.44830000", 1749951179999, "289161.72011200", 1105, "72.61100000", "183457.65213800", "0"], [1749951180000, "2526.90000000", "2527.89000000", "2525.76000000", "2525.76000000", "196.72030000", 1749951239999, "497069.11876500", 1355, "27.30230000", "68986.62574900", "0"], [1749951240000, "2525.76000000", "2526.00000000", "2524.77000000", "2525.75000000", "113.34050000", 1749951299999, "286221.18551900", 1227, "21.89070000", "55282.26684600", "0"], [1749951300000, "2525.77000000", "2527.70000000", "2525.76000000", "2527.49000000", "63.74280000", 1749951359999, "161075.64100500", 732, "41.17630000", "104042.83900000", "0"], [1749951360000, "2527.50000000", "2527.90000000", "2527.45000000", "2527.49000000", "20.75070000", 1749951419999, "52449.62019900", 326, "10.04730000", "25394.63448400", "0"], [1749951420000, "2527.50000000", "2529.70000000", "2527.50000000", "2528.61000000", "120.05660000", 1749951479999, "303629.71690200", 1283, "68.70680000", "173750.42394600", "0"], [1749951480000, "2528.61000000", "2529.09000000", "2528.46000000", "2528.70000000", "71.17220000", 1749951539999, "179965.20794500", 772, "23.21270000", "58694.18380400", "0"], [1749951540000, "2528.71000000", "2530.00000000", "2528.70000000", "2529.31000000", "38.05890000", 1749951599999, "96270.59578700", 516, "28.52580000", "72157.49613600", "0"], [1749951600000, "2529.30000000", "2529.31000000", "2528.60000000", "2528.61000000", "34.01360000", 1749951659999, "86020.13262900", 380, "0.97770000", "2472.53620700", "0"], [1749951660000, "2528.61000000", "2530.42000000", "2527.49000000", "2530.13000000", "454.18090000", 1749951719999, "1148874.37732400", 1536, "390.15930000", "986981.41864700", "0"], [1749951720000, "2530.14000000", "2530.47000000", "2529.46000000", "2529.92000000", "227.97950000", 1749951779999, "576788.32921900", 858, "108.45530000", "274395.07018500", "0"], [1749951780000, "2529.91000000", "2530.37000000", "2529.36000000", "2530.37000000", "64.74640000", 1749951839999, "163791.74120600", 900, "22.93910000", "58032.12255100", "0"], [1749951840000, "2530.37000000", "2532.40000000", "2530.37000000", "2532.36000000", "137.19620000", 1749951899999, "347289.87881200", 1473, "112.75680000", "285424.51128600", "0"], [1749951900000, "2532.36000000", "2532.36000000", "2531.09000000", "2531.10000000", "50.38010000", 1749951959999, "127544.83579900", 752, "18.95340000", "47980.94282500", "0"], [1749951960000, "2531.09000000", "2533.00000000", "2530.50000000", "2532.99000000", "60.02780000", 1749952019999, "151953.41765800", 803, "37.58220000", "95147.67151300", "0"], [1749952020000, "2532.99000000", "2533.25000000", "2532.11000000", "2532.11000000", "59.30470000", 1749952079999, "150199.06409500", 1210, "26.27250000", "66541.95634500", "0"], [1749952080000, "2532.10000000", "2532.99000000", "2531.00000000", "2531.01000000", "80.09190000", 1749952139999, "202818.51002000", 1045, "31.09140000", "78740.75469400", "0"], [1749952140000, "2531.00000000", "2531.32000000", "2530.20000000", "2531.31000000", "52.68700000", 1749952199999, "133336.87122000", 693, "26.45840000", "66956.41862100", "0"], [1749952200000, "2531.31000000", "2531.50000000", "2530.85000000", "2531.49000000", "25.36790000", 1749952259999, "64215.51553400", 534, "5.99090000", "15164.21346000", "0"], [1749952260000, "2531.50000000", "2532.20000000", "2531.39000000", "2531.39000000", "24.90590000", 1749952319999, "63054.26831000", 646, "10.42540000", "26394.28391700", "0"], [1749952320000, "2531.38000000", "2531.39000000", "2529.46000000", "2529.46000000", "67.48190000", 1749952379999, "170751.23206400", 742, "8.04470000", "20356.89208300", "0"], [1749952380000, "2529.47000000", "2529.90000000", "2528.49000000", "2529.89000000", "104.51580000", 1749952439999, "264297.55699900", 858, "16.90000000", "42736.42278700", "0"], [1749952440000, "2529.90000000", "2530.32000000", "2529.70000000", "2529.71000000", "29.99270000", 1749952499999, "75878.66896600", 555, "5.60290000", "14174.62861000", "0"], [1749952500000, "2529.70000000", "2530.30000000", "2528.50000000", "2528.84000000", "18.82740000", 1749952559999, "47619.95846900", 770, "4.07080000", "10296.86733400", "0"], [1749952560000, "2528.83000000", "2529.47000000", "2528.39000000", "2529.30000000", "30.38380000", 1749952619999, "76843.05615600", 664, "7.51290000", "18999.25672100", "0"], [1749952620000, "2529.30000000", "2529.30000000", "2528.50000000", "2528.99000000", "24.73980000", 1749952679999, "62566.36577000", 479, "11.08910000", "28042.97078800", "0"], [1749952680000, "2528.99000000", "2529.30000000", "2528.72000000", "2529.00000000", "16.64250000", 1749952739999, "42088.99399700", 280, "2.96780000", "7505.48617200", "0"], [1749952740000, "2529.00000000", "2529.13000000", "2528.80000000", "2528.99000000", "13.62960000", 1749952799999, "34468.55108100", 316, "5.93330000", "15004.98405400", "0"], [1749952800000, "2529.00000000", "2529.99000000", "2529.00000000", "2529.49000000", "55.40170000", 1749952859999, "140136.48419500", 523, "38.41710000", "97172.80963900", "0"], [1749952860000, "2529.50000000", "2531.47000000", "2529.50000000", "2531.47000000", "126.41640000", 1749952919999, "319837.03660000", 406, "119.91750000", "303394.99283900", "0"], [1749952920000, "2531.47000000", "2531.80000000", "2530.99000000", "2531.47000000", "56.48250000", 1749952979999, "142983.18508300", 624, "21.27040000", "53839.81338900", "0"], [1749952980000, "2531.47000000", "2531.47000000", "2530.47000000", "2531.19000000", "64.82340000", 1749953039999, "164062.49115500", 476, "11.48810000", "29076.12608400", "0"], [1749953040000, "2531.20000000", "2532.49000000", "2531.20000000", "2532.48000000", "33.63890000", 1749953099999, "85177.60413100", 200, "26.82550000", "67924.57174600", "0"], [1749953100000, "2532.49000000", "2534.80000000", "2532.48000000", "2534.38000000", "144.34920000", 1749953159999, "365784.78833300", 572, "108.26290000", "274331.07833600", "0"], [1749953160000, "2534.37000000", "2534.99000000", "2534.34000000", "2534.89000000", "50.90350000", 1749953219999, "129026.21703600", 408, "33.47470000", "84848.19419600", "0"], [1749953220000, "2534.90000000", "2535.50000000", "2533.75000000", "2534.30000000", "254.50500000", 1749953279999, "645114.29043900", 1016, "200.33480000", "507792.22509900", "0"], [1749953280000, "2534.29000000", "2534.86000000", "2534.00000000", "2534.31000000", "74.40680000", 1749953339999, "188569.63028300", 785, "51.66000000", "130915.41085200", "0"], [1749953340000, "2534.31000000", "2534.98000000", "2533.59000000", "2533.60000000", "18.15980000", 1749953399999, "46021.98685800", 678, "5.45450000", "13823.97591400", "0"], [1749953400000, "2533.59000000", "2536.50000000", "2533.59000000", "2536.18000000", "363.00030000", 1749953459999, "920311.17825000", 1086, "263.00530000", "666815.20808700", "0"], [1749953460000, "2536.17000000", "2536.99000000", "2536.11000000", "2536.99000000", "139.33860000", 1749953519999, "353419.98232400", 647, "129.78730000", "329193.51539000", "0"], [1749953520000, "2537.00000000", "2537.00000000", "2535.66000000", "2535.66000000", "42.66160000", 1749953579999, "108208.04991800", 573, "2.30660000", "5850.31611500", "0"], [1749953580000, "2535.65000000", "2537.84000000", "2535.56000000", "2536.59000000", "258.74810000", 1749953639999, "656447.50174600", 1336, "186.45330000", "473020.69083000", "0"], [1749953640000, "2536.59000000", "2536.90000000", "2535.50000000", "2535.50000000", "26.38740000", 1749953699999, "66930.40127500", 589, "13.00640000", "32991.19719300", "0"], [1749953700000, "2535.49000000", "2536.12000000", "2535.24000000", "2535.50000000", "50.78990000", 1749953759999, "128779.80864400", 806, "41.37560000", "104907.34543500", "0"], [1749953760000, "2535.50000000", "2535.50000000", "2534.23000000", "2535.37000000", "68.51060000", 1749953819999, "173673.46504200", 871, "35.52350000", "90056.03896200", "0"], [1749953820000, "2535.37000000", "2535.50000000", "2534.49000000", "2535.40000000", "38.27370000", 1749953879999, "97026.15759500", 719, "28.28590000", "71707.08706600", "0"], [1749953880000, "2535.42000000", "2535.42000000", "2533.58000000", "2533.59000000", "31.97900000", 1749953939999, "81042.32690200", 773, "5.07460000", "12858.91151700", "0"], [1749953940000, "2533.59000000", "2533.91000000", "2532.99000000", "2533.39000000", "75.83050000", 1749953999999, "192108.35925400", 815, "42.63470000", "108008.22227400", "0"], [1749954000000, "2533.40000000", "2535.50000000", "2533.40000000", "2535.11000000", "63.36930000", 1749954059999, "160621.72871500", 1086, "41.96430000", "106354.49783700", "0"], [1749954060000, "2535.10000000", "2535.10000000", "2534.80000000", "2535.05000000", "10.29800000", 1749954119999, "26104.94918200", 287, "2.79040000", "7073.53241100", "0"], [1749954120000, "2535.05000000", "2535.50000000", "2534.61000000", "2534.91000000", "36.66910000", 1749954179999, "92949.55023600", 1029, "19.09700000", "48406.91704200", "0"], [1749954180000, "2534.90000000", "2535.10000000", "2534.61000000", "2534.80000000", "22.75000000", 1749954239999, "57665.53632700", 525, "5.36440000", "13597.55529700", "0"], [1749954240000, "2534.81000000", "2535.90000000", "2534.50000000", "2535.90000000", "26.89210000", 1749954299999, "68178.66367400", 620, "19.98610000", "50671.04100300", "0"], [1749954300000, "2535.89000000", "2536.00000000", "2535.24000000", "2535.60000000", "23.75030000", 1749954359999, "60223.95466400", 441, "3.95540000", "10029.13433600", "0"], [1749954360000, "2535.60000000", "2535.61000000", "2535.12000000", "2535.12000000", "91.38530000", 1749954419999, "231700.96775700", 644, "6.47890000", "16426.42064300", "0"], [1749954420000, "2535.12000000", "2535.13000000", "2533.90000000", "2534.25000000", "52.00800000", 1749954479999, "131827.00605500", 687, "26.98230000", "68394.47017400", "0"], [1749954480000, "2534.25000000", "2534.25000000", "2533.24000000", "2533.59000000", "114.84410000", 1749954539999, "291002.23581000", 783, "9.05330000", "22937.24833000", "0"], [1749954540000, "2533.60000000", "2534.79000000", "2533.59000000", "2534.79000000", "582.51540000", 1749954599999, "1476368.91999700", 381, "480.73810000", "1218403.61990800", "0"], [1749954600000, "2534.79000000", "2536.00000000", "2534.79000000", "2535.50000000", "596.79720000", 1749954659999, "1513139.75100900", 951, "568.69600000", "1441880.45347000", "0"], [1749954660000, "2535.50000000", "2535.99000000", "2534.12000000", "2534.12000000", "81.70920000", 1749954719999, "207174.60539800", 1197, "53.35650000", "135291.57625600", "0"], [1749954720000, "2534.13000000", "2534.50000000", "2533.62000000", "2533.62000000", "26.23530000", 1749954779999, "66485.00482200", 606, "4.90340000", "12425.34564500", "0"], [1749954780000, "2533.62000000", "2534.36000000", "2532.62000000", "2533.61000000", "101.35240000", 1749954839999, "256785.20785700", 1196, "24.96040000", "63234.08817700", "0"], [1749954840000, "2533.60000000", "2533.91000000", "2533.31000000", "2533.70000000", "35.98960000", 1749954899999, "91184.77395800", 533, "22.25550000", "56386.61167200", "0"], [1749954900000, "2533.69000000", "2533.69000000", "2531.89000000", "2532.29000000", "136.81270000", 1749954959999, "346453.13904100", 761, "4.50560000", "11408.50612000", "0"], [1749954960000, "2532.30000000", "2532.80000000", "2532.06000000", "2532.06000000", "31.96900000", 1749955019999, "80958.46893900", 632, "8.06800000", "20431.52577000", "0"], [1749955020000, "2532.06000000", "2532.50000000", "2531.69000000", "2532.49000000", "25.02400000", 1749955079999, "63364.19473900", 489, "4.78850000", "12124.38617600", "0"], [1749955080000, "2532.48000000", "2533.30000000", "2532.13000000", "2533.30000000", "110.12940000", 1749955139999, "278906.65289300", 473, "86.05800000", "217943.78147200", "0"], [1749955140000, "2533.29000000", "2534.20000000", "2533.29000000", "2533.61000000", "44.66990000", 1749955199999, "113180.27735100", 713, "19.34170000", "49005.57330600", "0"], [1749955200000, "2533.60000000", "2534.07000000", "2533.00000000", "2533.01000000", "35.22960000", 1749955259999, "89262.29343500", 504, "9.37090000", "23744.95531000", "0"], [1749955260000, "2533.00000000", "2533.85000000", "2532.76000000", "2533.85000000", "17.47990000", 1749955319999, "44279.80960700", 477, "8.54050000", "21634.82239300", "0"], [1749955320000, "2533.85000000", "2533.90000000", "2532.80000000", "2532.80000000", "43.91560000", 1749955379999, "111260.95633000", 387, "7.47520000", "18935.40173700", "0"], [1749955380000, "2532.81000000", "2532.81000000", "2532.20000000", "2532.74000000", "23.31020000", 1749955439999, "59033.14713500", 371, "4.87540000", "12346.83701500", "0"], [1749955440000, "2532.73000000", "2532.80000000", "2532.48000000", "2532.72000000", "158.03930000", 1749955499999, "400270.23339900", 350, "7.71860000", "19548.81461100", "0"], [1749955500000, "2532.72000000", "2533.42000000", "2532.72000000", "2533.31000000", "56.11150000", 1749955559999, "142141.60849900", 479, "30.23600000", "76590.14576000", "0"], [1749955560000, "2533.27000000", "2533.27000000", "2530.83000000", "2531.59000000", "201.91840000", 1749955619999, "511175.51309900", 987, "28.75900000", "72795.86642900", "0"], [1749955620000, "2531.60000000", "2531.90000000", "2531.60000000", "2531.61000000", "29.98800000", 1749955679999, "75922.07419200", 263, "12.55690000", "31790.42590400", "0"], [1749955680000, "2531.61000000", "2532.00000000", "2531.32000000", "2531.99000000", "28.72710000", 1749955739999, "72725.42434000", 340, "17.71660000", "44851.26138200", "0"], [1749955740000, "2531.99000000", "2532.00000000", "2531.33000000", "2531.65000000", "16.52700000", 1749955799999, "41841.36652000", 336, "2.81700000", "7131.33373900", "0"], [1749955800000, "2531.65000000", "2531.66000000", "2530.92000000", "2530.92000000", "21.12860000", 1749955859999, "53483.93967900", 421, "3.59480000", "9099.26408700", "0"], [1749955860000, "2530.92000000", "2531.50000000", "2530.57000000", "2531.50000000", "43.77950000", 1749955919999, "110816.69922200", 337, "22.88190000", "57918.29131400", "0"], [1749955920000, "2531.49000000", "2531.90000000", "2531.49000000", "2531.77000000", "30.77710000", 1749955979999, "77922.35313400", 300, "11.95530000", "30267.87531700", "0"], [1749955980000, "2531.77000000", "2531.77000000", "2530.64000000", "2530.65000000", "28.26600000", 1749956039999, "71544.09969400", 598, "2.60140000", "6583.85539200", "0"], [1749956040000, "2530.65000000", "2530.66000000", "2528.12000000", "2529.46000000", "387.42100000", 1749956099999, "979951.31304500", 1454, "48.66610000", "123067.89946200", "0"], [1749956100000, "2529.47000000", "2529.47000000", "2528.71000000", "2528.71000000", "31.27310000", 1749956159999, "79093.90547000", 289, "0.86270000", "2182.09609200", "0"], [1749956160000, "2528.71000000", "2528.71000000", "2528.46000000", "2528.59000000", "24.14580000", 1749956219999, "61053.07799000", 248, "1.65000000", "4171.98928700", "0"], [1749956220000, "2528.60000000", "2529.20000000", "2528.59000000", "2529.19000000", "31.61320000", 1749956279999, "79943.07006200", 304, "4.47210000", "11309.51571400", "0"], [1749956280000, "2529.20000000", "2529.30000000", "2528.89000000", "2528.90000000", "38.71320000", 1749956339999, "97915.63278500", 238, "1.58750000", "4014.76621500", "0"], [1749956340000, "2528.89000000", "2529.19000000", "2528.89000000", "2529.19000000", "24.86200000", 1749956399999, "62874.74986500", 214, "14.82010000", "37479.44260300", "0"], [1749956400000, "2529.20000000", "2530.09000000", "2529.20000000", "2529.70000000", "52.11380000", 1749956459999, "131829.97855100", 709, "30.22840000", "76465.57985200", "0"], [1749956460000, "2529.70000000", "2530.40000000", "2529.70000000", "2530.39000000", "15.96420000", 1749956519999, "40386.94656000", 297, "4.19330000", "10608.51394900", "0"], [1749956520000, "2530.39000000", "2530.40000000", "2529.10000000", "2529.10000000", "45.80210000", 1749956579999, "115874.68098400", 614, "8.12730000", "20561.62164300", "0"], [1749956580000, "2529.10000000", "2529.10000000", "2528.70000000", "2528.88000000", "48.80330000", 1749956639999, "123415.31266600", 386, "24.92800000", "63037.61980600", "0"], [1749956640000, "2528.88000000", "2529.47000000", "2528.00000000", "2529.47000000", "84.15910000", 1749956699999, "212806.76475600", 909, "56.90670000", "143901.99164500", "0"], [1749956700000, "2529.46000000", "2529.47000000", "2528.90000000", "2528.99000000", "73.29770000", 1749956759999, "185374.84162800", 288, "4.97330000", "12577.43727200", "0"], [1749956760000, "2529.00000000", "2529.78000000", "2527.99000000", "2527.99000000", "188.05920000", 1749956819999, "475617.54883800", 1029, "159.27830000", "402834.06974300", "0"], [1749956820000, "2527.99000000", "2529.29000000", "2527.73000000", "2529.28000000", "52.11930000", 1749956879999, "131779.64620400", 623, "39.78880000", "100607.03783100", "0"], [1749956880000, "2529.29000000", "2530.90000000", "2529.28000000", "2530.39000000", "150.91990000", 1749956939999, "381877.48446600", 851, "87.45900000", "221290.52531500", "0"], [1749956940000, "2530.39000000", "2530.90000000", "2530.38000000", "2530.89000000", "13.73470000", 1749956999999, "34757.88039200", 212, "4.20910000", "10651.08571100", "0"], [1749957000000, "2530.89000000", "2530.90000000", "2530.40000000", "2530.47000000", "67.38040000", 1749957059999, "170505.33823500", 529, "4.84340000", "12256.47712000", "0"], [1749957060000, "2530.47000000", "2532.00000000", "2530.47000000", "2531.99000000", "41.60090000", 1749957119999, "105302.38450200", 601, "35.74960000", "90492.38231500", "0"], [1749957120000, "2531.99000000", "2533.20000000", "2531.63000000", "2532.83000000", "320.25400000", 1749957179999, "810911.49465400", 1222, "290.35010000", "735179.78539800", "0"], [1749957180000, "2532.83000000", "2532.83000000", "2531.82000000", "2531.91000000", "30.87070000", 1749957239999, "78170.34142000", 569, "4.87530000", "12344.28476900", "0"], [1749957240000, "2531.91000000", "2532.40000000", "2531.77000000", "2532.39000000", "26.00960000", 1749957299999, "65860.13547300", 595, "18.31030000", "46363.79268500", "0"], [1749957300000, "2532.39000000", "2532.70000000", "2531.88000000", "2532.69000000", "29.29670000", 1749957359999, "74190.63032300", 472, "9.40230000", "23810.44484100", "0"], [1749957360000, "2532.69000000", "2533.49000000", "2532.68000000", "2532.91000000", "60.54730000", 1749957419999, "153362.88692900", 775, "47.00010000", "119044.55835500", "0"], [1749957420000, "2532.91000000", "2532.92000000", "2532.50000000", "2532.50000000", "11.73850000", 1749957479999, "29728.98705000", 246, "1.61480000", "4089.70847100", "0"], [1749957480000, "2532.51000000", "2533.00000000", "2532.31000000", "2532.31000000", "33.30260000", 1749957539999, "84345.58634700", 541, "20.42840000", "51738.15673000", "0"], [1749957540000, "2532.31000000", "2532.31000000", "2531.56000000", "2531.80000000", "26.92040000", 1749957599999, "68159.81334500", 610, "15.43010000", "39066.89193800", "0"], [1749957600000, "2531.81000000", "2532.40000000", "2531.80000000", "2531.95000000", "23.11870000", 1749957659999, "58538.67378300", 483, "15.92800000", "40330.31147200", "0"], [1749957660000, "2531.95000000", "2531.95000000", "2531.00000000", "2531.01000000", "31.82140000", 1749957719999, "80558.65871100", 701, "5.08590000", "12874.06757600", "0"], [1749957720000, "2531.00000000", "2532.29000000", "2531.00000000", "2531.64000000", "36.14070000", 1749957779999, "91484.09946300", 767, "28.58700000", "72360.90420000", "0"], [1749957780000, "2531.64000000", "2532.00000000", "2531.23000000", "2531.99000000", "86.21260000", 1749957839999, "218236.61540800", 555, "78.88800000", "199694.46023900", "0"], [1749957840000, "2531.99000000", "2532.00000000", "2531.31000000", "2531.51000000", "25.06160000", 1749957899999, "63447.35177500", 437, "3.19100000", "8077.64086600", "0"], [1749957900000, "2531.51000000", "2531.80000000", "2531.47000000", "2531.80000000", "49.89530000", 1749957959999, "126319.14043100", 414, "18.86820000", "47766.09365300", "0"], [1749957960000, "2531.80000000", "2531.80000000", "2529.67000000", "2530.99000000", "277.84370000", 1749958019999, "703182.71336400", 1166, "53.85850000", "136266.00115200", "0"], [1749958020000, "2530.99000000", "2532.20000000", "2530.99000000", "2531.63000000", "101.18380000", 1749958079999, "256158.15817100", 673, "60.17940000", "152338.43105900", "0"], [1749958080000, "2531.63000000", "2532.81000000", "2531.63000000", "2532.80000000", "54.13050000", 1749958139999, "137068.99807800", 447, "45.52810000", "115287.97686700", "0"], [1749958140000, "2532.80000000", "2532.81000000", "2531.67000000", "2531.67000000", "33.42990000", 1749958199999, "84654.03781700", 509, "5.38170000", "13628.39543400", "0"], [1749958200000, "2531.66000000", "2531.79000000", "2530.99000000", "2530.99000000", "26.65740000", 1749958259999, "67481.83610300", 753, "6.74050000", "17063.86283800", "0"], [1749958260000, "2531.00000000", "2531.00000000", "2530.00000000", "2530.48000000", "46.90760000", 1749958319999, "118706.51293000", 757, "14.11300000", "35711.17512200", "0"], [1749958320000, "2530.47000000", "2530.96000000", "2530.46000000", "2530.47000000", "36.35540000", 1749958379999, "92007.45309200", 516, "8.85620000", "22413.49868300", "0"], [1749958380000, "2530.47000000", "2530.47000000", "2529.80000000", "2530.20000000", "20.64590000", 1749958439999, "52237.83026500", 434, "8.55630000", "21648.66118700", "0"], [1749958440000, "2530.20000000", "2531.75000000", "2530.20000000", "2531.75000000", "77.16650000", 1749958499999, "195298.87743000", 437, "72.12900000", "182548.16013100", "0"], [1749958500000, "2531.74000000", "2531.74000000", "2529.90000000", "2530.29000000", "77.63950000", 1749958559999, "196490.47261400", 759, "16.02160000", "40536.27510200", "0"], [1749958560000, "2530.29000000", "2530.99000000", "2530.29000000", "2530.99000000", "38.83110000", 1749958619999, "98266.35809500", 496, "25.23390000", "63855.02335900", "0"], [1749958620000, "2531.00000000", "2531.48000000", "2531.00000000", "2531.00000000", "13.92590000", 1749958679999, "35249.13995600", 369, "5.15740000", "13053.66594400", "0"], [1749958680000, "2531.00000000", "2533.00000000", "2531.00000000", "2532.30000000", "56.13490000", 1749958739999, "142147.88258600", 815, "32.31280000", "81809.94514100", "0"], [1749958740000, "2532.30000000", "2532.75000000", "2532.30000000", "2532.49000000", "25.15810000", 1749958799999, "63713.03400100", 484, "12.52550000", "31720.44748800", "0"], [1749958800000, "2532.48000000", "2533.49000000", "2532.48000000", "2533.48000000", "111.55550000", 1749958859999, "282597.36714700", 423, "62.87630000", "159272.40594700", "0"], [1749958860000, "2533.48000000", "2534.90000000", "2533.48000000", "2534.50000000", "116.41670000", 1749958919999, "295045.34349100", 775, "81.37540000", "206227.31219300", "0"], [1749958920000, "2534.50000000", "2534.87000000", "2533.85000000", "2534.28000000", "98.60850000", 1749958979999, "249911.73950800", 785, "58.43730000", "148099.15400100", "0"], [1749958980000, "2534.28000000", "2534.57000000", "2533.49000000", "2533.49000000", "62.00680000", 1749959039999, "157138.74818100", 559, "8.08300000", "20485.54707300", "0"], [1749959040000, "2533.49000000", "2533.49000000", "2532.49000000", "2532.49000000", "14.87920000", 1749959099999, "37688.57275100", 388, "2.02150000", "5119.78654700", "0"], [1749959100000, "2532.50000000", "2533.50000000", "2532.49000000", "2533.00000000", "66.62540000", 1749959159999, "168749.51297200", 476, "46.60520000", "118032.86823400", "0"], [1749959160000, "2532.99000000", "2532.99000000", "2532.00000000", "2532.48000000", "57.69330000", 1749959219999, "146107.83879500", 742, "35.87610000", "90857.07764900", "0"], [1749959220000, "2532.49000000", "2532.65000000", "2532.30000000", "2532.30000000", "24.17840000", 1749959279999, "61232.98505800", 364, "6.42430000", "16270.21247800", "0"], [1749959280000, "2532.30000000", "2532.30000000", "2531.00000000", "2531.60000000", "35.20860000", 1749959339999, "89131.02293000", 770, "8.57120000", "21694.79935700", "0"], [1749959340000, "2531.59000000", "2532.00000000", "2531.50000000", "2531.50000000", "30.05040000", 1749959399999, "76082.64944400", 498, "14.99250000", "37958.98692500", "0"], [1749959400000, "2531.50000000", "2531.50000000", "2530.91000000", "2530.91000000", "12.01470000", 1749959459999, "30412.83425000", 334, "1.25980000", "3188.78418400", "0"], [1749959460000, "2530.92000000", "2531.92000000", "2530.92000000", "2531.50000000", "91.72240000", 1749959519999, "232157.93469900", 879, "80.92070000", "204813.14673900", "0"], [1749959520000, "2531.50000000", "2532.32000000", "2531.50000000", "2532.31000000", "196.08430000", 1749959579999, "496416.30948400", 683, "176.92840000", "447917.95738600", "0"], [1749959580000, "2532.32000000", "2532.32000000", "2531.10000000", "2531.10000000", "118.94160000", 1749959639999, "301136.69487800", 557, "16.18930000", "40980.87452700", "0"], [1749959640000, "2531.09000000", "2531.11000000", "2530.71000000", "2531.10000000", "60.40720000", 1749959699999, "152886.02923300", 373, "13.38870000", "33887.56946700", "0"], [1749959700000, "2531.11000000", "2531.40000000", "2530.50000000", "2530.51000000", "54.39750000", 1749959759999, "137685.69953900", 599, "41.13840000", "104126.01824400", "0"], [1749959760000, "2530.50000000", "2531.14000000", "2529.60000000", "2531.14000000", "71.40190000", 1749959819999, "180671.30428100", 1159, "47.81390000", "120983.88960200", "0"], [1749959820000, "2531.14000000", "2531.14000000", "2530.90000000", "2531.02000000", "40.47330000", 1749959879999, "102439.37876100", 281, "29.89270000", "75658.73784400", "0"], [1749959880000, "2531.01000000", "2531.01000000", "2530.60000000", "2531.00000000", "25.58970000", 1749959939999, "64762.24435900", 310, "13.66310000", "34577.76398800", "0"], [1749959940000, "2530.99000000", "2531.00000000", "2530.10000000", "2530.10000000", "22.87110000", 1749959999999, "57881.93633200", 498, "0.70400000", "1781.66180400", "0"], [1749960000000, "2530.11000000", "2530.50000000", "2529.71000000", "2529.71000000", "219.28060000", 1749960059999, "554856.16296300", 798, "125.56060000", "317715.95870100", "0"], [1749960060000, "2529.71000000", "2530.60000000", "2529.71000000", "2530.59000000", "83.56720000", 1749960119999, "211446.90770100", 452, "77.92240000", "197163.10014700", "0"], [1749960120000, "2530.60000000", "2530.97000000", "2529.86000000", "2529.86000000", "75.29490000", 1749960179999, "190551.90471500", 972, "26.82160000", "67875.99471000", "0"], [1749960180000, "2529.85000000", "2530.50000000", "2529.85000000", "2530.50000000", "69.69960000", 1749960239999, "176369.55983300", 291, "45.78750000", "115864.20546700", "0"], [1749960240000, "2530.50000000", "2531.33000000", "2529.60000000", "2531.32000000", "295.40330000", 1749960299999, "747415.34142300", 761, "268.33610000", "678929.80178700", "0"], [1749960300000, "2531.32000000", "2531.32000000", "2530.81000000", "2530.96000000", "69.49800000", 1749960359999, "175904.74589500", 642, "14.35120000", "36321.34950300", "0"], [1749960360000, "2530.96000000", "2531.30000000", "2530.90000000", "2530.91000000", "61.18900000", 1749960419999, "154874.59568800", 543, "20.40670000", "51649.32850400", "0"], [1749960420000, "2530.91000000", "2531.50000000", "2530.90000000", "2531.50000000", "58.22900000", 1749960479999, "147383.65544700", 327, "52.66790000", "133308.05992400", "0"], [1749960480000, "2531.50000000", "2531.50000000", "2530.62000000", "2530.63000000", "80.68230000", 1749960539999, "204213.48938300", 476, "4.39420000", "11120.96096500", "0"], [1749960540000, "2530.62000000", "2531.29000000", "2530.62000000", "2531.29000000", "62.62390000", 1749960599999, "158487.28464300", 267, "55.50980000", "140480.35115300", "0"], [1749960600000, "2531.29000000", "2532.15000000", "2531.28000000", "2532.15000000", "88.01590000", 1749960659999, "222828.83728900", 424, "82.24100000", "208210.85591000", "0"], [1749960660000, "2532.14000000", "2532.19000000", "2531.34000000", "2531.35000000", "93.36940000", 1749960719999, "236415.02302100", 582, "13.01640000", "32958.89889100", "0"], [1749960720000, "2531.35000000", "2531.91000000", "2531.35000000", "2531.90000000", "66.17580000", 1749960779999, "167523.45298900", 283, "58.20160000", "147334.29067300", "0"], [1749960780000, "2531.90000000", "2533.49000000", "2531.90000000", "2533.36000000", "92.52320000", 1749960839999, "234341.96174200", 554, "64.46800000", "163268.80701100", "0"], [1749960840000, "2533.35000000", "2533.35000000", "2533.06000000", "2533.19000000", "39.67970000", 1749960899999, "100515.23441900", 191, "23.36160000", "59178.50926400", "0"], [1749960900000, "2533.20000000", "2534.76000000", "2533.19000000", "2534.74000000", "111.77630000", 1749960959999, "283217.62482200", 582, "92.22910000", "233683.78441800", "0"], [1749960960000, "2534.74000000", "2534.75000000", "2533.48000000", "2533.48000000", "57.84510000", 1749961019999, "146582.88282200", 717, "20.55500000", "52082.27064800", "0"], [1749961020000, "2533.48000000", "2533.72000000", "2533.10000000", "2533.50000000", "22.73890000", 1749961079999, "57607.31768600", 411, "12.36330000", "31322.11450700", "0"], [1749961080000, "2533.49000000", "2534.00000000", "2533.48000000", "2533.49000000", "133.63570000", 1749961139999, "338597.64428600", 454, "109.52410000", "277503.26964600", "0"], [1749961140000, "2533.48000000", "2533.48000000", "2531.53000000", "2531.98000000", "157.10520000", 1749961199999, "397819.78059900", 1311, "42.47290000", "107535.08921800", "0"], [1749961200000, "2531.99000000", "2532.39000000", "2531.90000000", "2532.09000000", "89.53370000", 1749961259999, "226706.19904500", 800, "56.84480000", "143930.73166200", "0"], [1749961260000, "2532.10000000", "2532.11000000", "2530.99000000", "2531.00000000", "97.56070000", 1749961319999, "246986.08153500", 512, "15.67990000", "39699.18030800", "0"], [1749961320000, "2531.00000000", "2531.35000000", "2530.24000000", "2530.25000000", "402.99940000", 1749961379999, "1019971.70179300", 744, "241.00080000", "609937.25359700", "0"], [1749961380000, "2530.25000000", "2531.23000000", "2530.25000000", "2531.22000000", "27.96420000", 1749961439999, "70771.92856300", 143, "21.30410000", "53913.75024100", "0"], [1749961440000, "2531.23000000", "2532.30000000", "2531.22000000", "2532.29000000", "59.77710000", 1749961499999, "151321.54541000", 259, "50.15230000", "126956.81334000", "0"], [1749961500000, "2532.30000000", "2532.31000000", "2532.29000000", "2532.30000000", "12.82450000", 1749961559999, "32475.50710600", 97, "7.13940000", "18079.15681200", "0"], [1749961560000, "2532.30000000", "2532.31000000", "2532.10000000", "2532.10000000", "89.76580000", 1749961619999, "227307.31951000", 327, "3.91370000", "9910.09406700", "0"], [1749961620000, "2532.10000000", "2533.20000000", "2532.10000000", "2533.19000000", "138.20170000", 1749961679999, "349950.38603500", 523, "136.98040000", "346856.97146900", "0"], [1749961680000, "2533.20000000", "2533.20000000", "2532.99000000", "2532.99000000", "30.22860000", 1749961739999, "76571.89423500", 178, "16.66050000", "42202.56854000", "0"], [1749961740000, "2533.00000000", "2533.00000000", "2532.48000000", "2532.49000000", "57.95050000", 1749961799999, "146773.42294900", 372, "6.79430000", "17206.77562900", "0"], [1749961800000, "2532.49000000", "2533.30000000", "2532.48000000", "2533.30000000", "109.60300000", 1749961859999, "277589.53042400", 555, "101.36230000", "256715.12361200", "0"], [1749961860000, "2533.29000000", "2533.30000000", "2532.80000000", "2532.91000000", "58.59990000", 1749961919999, "148437.38279100", 428, "30.36230000", "76905.41073600", "0"], [1749961920000, "2532.91000000", "2533.70000000", "2532.91000000", "2533.69000000", "95.59440000", 1749961979999, "242188.25732900", 312, "88.27690000", "223648.08775400", "0"], [1749961980000, "2533.70000000", "2534.49000000", "2533.69000000", "2534.37000000", "146.97880000", 1749962039999, "372483.06762100", 482, "133.48870000", "338293.09054000", "0"], [1749962040000, "2534.37000000", "2534.60000000", "2533.81000000", "2534.59000000", "134.14210000", 1749962099999, "339938.31003500", 630, "110.38870000", "279740.06408700", "0"], [1749962100000, "2534.60000000", "2535.50000000", "2534.38000000", "2534.38000000", "168.62660000", 1749962159999, "427461.82909100", 1182, "99.62410000", "252539.84807400", "0"], [1749962160000, "2534.39000000", "2535.70000000", "2534.38000000", "2535.70000000", "336.20200000", 1749962219999, "852249.07872500", 769, "317.58210000", "805042.63269000", "0"], [1749962220000, "2535.70000000", "2536.33000000", "2535.00000000", "2535.01000000", "343.58350000", 1749962279999, "871271.31913600", 1122, "120.10720000", "304574.13272700", "0"], [1749962280000, "2535.01000000", "2535.44000000", "2535.00000000", "2535.43000000", "76.82940000", 1749962339999, "194783.70603100", 235, "48.27280000", "122380.48065200", "0"], [1749962340000, "2535.43000000", "2535.82000000", "2535.43000000", "2535.49000000", "125.60090000", 1749962399999, "318475.45997600", 812, "66.70000000", "169125.60598500", "0"], [1749962400000, "2535.49000000", "2535.49000000", "2535.20000000", "2535.39000000", "27.85980000", 1749962459999, "70634.45798400", 245, "12.56830000", "31865.46665200", "0"], [1749962460000, "2535.39000000", "2535.39000000", "2533.09000000", "2533.09000000", "162.63590000", 1749962519999, "412076.01209100", 1044, "3.05640000", "7746.40067200", "0"], [1749962520000, "2533.10000000", "2533.41000000", "2533.00000000", "2533.00000000", "125.11050000", 1749962579999, "316925.76416600", 804, "89.54400000", "226826.44585100", "0"], [1749962580000, "2533.01000000", "2537.50000000", "2532.72000000", "2537.00000000", "773.88870000", 1749962639999, "1961976.41559500", 1459, "654.82350000", "1659981.74581200", "0"], [1749962640000, "2537.01000000", "2540.20000000", "2536.15000000", "2539.03000000", "1440.35730000", 1749962699999, "3656822.65978300", 2950, "888.79750000", "2256472.29166100", "0"], [1749962700000, "2539.04000000", "2542.32000000", "2537.71000000", "2541.39000000", "1163.95310000", 1749962759999, "2957080.33111300", 3817, "948.07730000", "2408495.35319700", "0"], [1749962760000, "2541.40000000", "2543.82000000", "2541.39000000", "2542.90000000", "512.10630000", 1749962819999, "1302157.63327800", 2149, "352.02660000", "895053.34337600", "0"], [1749962820000, "2542.90000000", "2542.91000000", "2541.21000000", "2541.70000000", "178.87060000", 1749962879999, "454657.23952400", 1259, "87.33270000", "221963.50529600", "0"], [1749962880000, "2541.71000000", "2543.78000000", "2541.70000000", "2543.78000000", "167.85680000", 1749962939999, "426838.34400500", 1133, "125.22810000", "318428.22814100", "0"], [1749962940000, "2543.77000000", "2543.78000000", "2542.00000000", "2542.01000000", "193.50200000", 1749962999999, "492132.62223300", 793, "22.11900000", "56255.76415700", "0"], [1749963000000, "2542.01000000", "2542.29000000", "2540.70000000", "2540.71000000", "155.26250000", 1749963059999, "394599.18655500", 1093, "33.89600000", "86147.72063700", "0"], [1749963060000, "2540.71000000", "2540.71000000", "2539.60000000", "2539.61000000", "125.51670000", 1749963119999, "318827.47301100", 684, "47.14770000", "119760.36877600", "0"], [1749963120000, "2539.60000000", "2540.80000000", "2539.60000000", "2540.52000000", "149.85530000", 1749963179999, "380655.12333600", 698, "127.30420000", "323378.48578100", "0"], [1749963180000, "2540.52000000", "2540.52000000", "2539.99000000", "2539.99000000", "83.12820000", 1749963239999, "211154.12794200", 473, "43.97780000", "111706.34511800", "0"], [1749963240000, "2539.99000000", "2540.00000000", "2539.29000000", "2539.31000000", "142.22120000", 1749963299999, "361178.42115200", 755, "65.17070000", "165516.57420400", "0"], [1749963300000, "2539.32000000", "2539.32000000", "2538.20000000", "2538.20000000", "30.08790000", 1749963359999, "76391.62006000", 434, "8.42600000", "21395.06009400", "0"], [1749963360000, "2538.21000000", "2538.50000000", "2538.10000000", "2538.49000000", "158.78300000", 1749963419999, "403012.25111300", 397, "138.87830000", "352490.64173000", "0"], [1749963420000, "2538.49000000", "2543.25000000", "2538.49000000", "2542.93000000", "261.59260000", 1749963479999, "664567.34883600", 1799, "210.43450000", "534629.19268500", "0"], [1749963480000, "2542.93000000", "2546.23000000", "2542.33000000", "2543.87000000", "902.83260000", 1749963539999, "2297377.81808100", 3341, "526.27300000", "1339258.69904300", "0"], [1749963540000, "2543.87000000", "2543.87000000", "2542.41000000", "2543.49000000", "231.08520000", 1749963599999, "587649.91927900", 886, "51.99680000", "132229.05297500", "0"], [1749963600000, "2543.50000000", "2543.50000000", "2541.80000000", "2542.39000000", "271.83130000", 1749963659999, "691105.36424000", 985, "111.99570000", "284710.71093700", "0"], [1749963660000, "2542.40000000", "2543.00000000", "2542.17000000", "2542.99000000", "211.20230000", 1749963719999, "536974.91581900", 1119, "176.75740000", "449391.32858300", "0"], [1749963720000, "2543.00000000", "2543.00000000", "2540.60000000", "2540.60000000", "83.50850000", 1749963779999, "212282.04021200", 534, "24.70380000", "62794.74017800", "0"], [1749963780000, "2540.61000000", "2541.60000000", "2540.61000000", "2541.60000000", "135.88250000", 1749963839999, "345278.58172300", 773, "121.69250000", "309215.90289300", "0"], [1749963840000, "2541.59000000", "2541.60000000", "2540.71000000", "2541.26000000", "123.26460000", 1749963899999, "313199.31456300", 447, "100.57010000", "255529.66167900", "0"], [1749963900000, "2541.26000000", "2541.80000000", "2540.43000000", "2540.43000000", "90.98880000", 1749963959999, "231182.46673800", 633, "52.90520000", "134418.15308800", "0"], [1749963960000, "2540.44000000", "2540.44000000", "2538.62000000", "2539.21000000", "136.19510000", 1749964019999, "345860.04750600", 745, "30.76500000", "78107.19902700", "0"], [1749964020000, "2539.20000000", "2539.21000000", "2538.80000000", "2538.99000000", "110.44180000", 1749964079999, "280408.94230500", 415, "42.44720000", "107769.74685100", "0"], [1749964080000, "2538.98000000", "2539.50000000", "2538.41000000", "2539.20000000", "167.97070000", 1749964139999, "426465.45560500", 823, "72.71060000", "184611.43109700", "0"], [1749964140000, "2539.21000000", "2539.28000000", "2538.85000000", "2539.10000000", "38.10520000", 1749964199999, "96751.04611800", 392, "23.55630000", "59810.08655500", "0"], [1749964200000, "2539.09000000", "2539.52000000", "2539.09000000", "2539.44000000", "47.52040000", 1749964259999, "120668.50723600", 397, "31.35040000", "79605.00262900", "0"], [1749964260000, "2539.44000000", "2539.45000000", "2538.51000000", "2539.39000000", "67.92260000", 1749964319999, "172452.11015500", 592, "46.50590000", "118073.48647500", "0"], [1749964320000, "2539.39000000", "2540.60000000", "2539.39000000", "2540.21000000", "208.47650000", 1749964379999, "529581.00197700", 854, "106.79490000", "271267.32510600", "0"], [1749964380000, "2540.20000000", "2542.00000000", "2539.61000000", "2540.11000000", "206.71320000", 1749964439999, "525258.99937800", 1544, "151.59910000", "385191.58448700", "0"], [1749964440000, "2540.11000000", "2540.11000000", "2539.19000000", "2539.19000000", "64.03220000", 1749964499999, "162635.35797700", 280, "7.38790000", "18764.63757100", "0"], [1749964500000, "2539.20000000", "2539.20000000", "2538.53000000", "2538.53000000", "45.36610000", 1749964559999, "115182.01400000", 357, "30.20370000", "76685.34366800", "0"], [1749964560000, "2538.53000000", "2538.80000000", "2538.20000000", "2538.20000000", "158.71370000", 1749964619999, "402865.07094500", 612, "120.11680000", "304888.73206800", "0"], [1749964620000, "2538.20000000", "2538.30000000", "2538.10000000", "2538.10000000", "17.63750000", 1749964679999, "44766.19573800", 191, "2.46760000", "6263.19779000", "0"], [1749964680000, "2538.10000000", "2538.10000000", "2536.50000000", "2536.86000000", "186.37060000", 1749964739999, "472793.90362400", 897, "127.05280000", "322297.59046300", "0"], [1749964740000, "2536.85000000", "2537.30000000", "2536.80000000", "2537.10000000", "20.10310000", 1749964799999, "51002.63479600", 444, "9.08780000", "23055.90190500", "0"], [1749964800000, "2537.09000000", "2537.20000000", "2536.80000000", "2537.20000000", "71.19160000", 1749964859999, "180610.80831700", 476, "44.16940000", "112053.80173000", "0"], [1749964860000, "2537.20000000", "2537.70000000", "2536.90000000", "2536.91000000", "102.64190000", 1749964919999, "260415.98056700", 537, "31.98060000", "81139.26955400", "0"], [1749964920000, "2536.90000000", "2536.91000000", "2536.50000000", "2536.50000000", "48.91950000", 1749964979999, "124098.73170300", 221, "3.16730000", "8034.39744300", "0"], [1749964980000, "2536.51000000", "2536.51000000", "2535.59000000", "2535.59000000", "49.17050000", 1749965039999, "124694.76340600", 380, "9.58150000", "24296.48137200", "0"], [1749965040000, "2535.60000000", "2535.65000000", "2535.16000000", "2535.16000000", "103.15850000", 1749965099999, "261552.43353400", 473, "33.13340000", "84013.71324400", "0"], [1749965100000, "2535.17000000", "2535.90000000", "2535.16000000", "2535.90000000", "103.85470000", 1749965159999, "263312.20310500", 724, "69.96130000", "177375.60017700", "0"], [1749965160000, "2535.90000000", "2536.50000000", "2535.89000000", "2536.21000000", "62.91370000", 1749965219999, "159556.26635900", 806, "46.89510000", "118929.50436900", "0"], [1749965220000, "2536.21000000", "2537.16000000", "2536.03000000", "2536.91000000", "55.66000000", 1749965279999, "141193.01847100", 719, "25.99960000", "65950.46763300", "0"], [1749965280000, "2536.90000000", "2537.98000000", "2536.62000000", "2537.98000000", "86.00510000", 1749965339999, "218204.63047500", 1245, "58.22680000", "147725.68819800", "0"], [1749965340000, "2537.98000000", "2541.10000000", "2537.98000000", "2541.04000000", "159.53140000", 1749965399999, "405167.07594900", 1335, "111.95140000", "284311.77595500", "0"], [1749965400000, "2541.04000000", "2542.30000000", "2540.90000000", "2541.20000000", "97.29590000", 1749965459999, "247286.57103400", 1385, "46.29320000", "117658.07657700", "0"], [1749965460000, "2541.21000000", "2541.59000000", "2540.07000000", "2540.63000000", "233.23190000", 1749965519999, "592548.74566800", 970, "59.02380000", "149955.75157100", "0"], [1749965520000, "2540.63000000", "2541.00000000", "2540.62000000", "2541.00000000", "41.86920000", 1749965579999, "106376.37496200", 469, "33.75620000", "85764.16956200", "0"], [1749965580000, "2541.00000000", "2541.88000000", "2540.64000000", "2541.51000000", "84.34640000", 1749965639999, "214337.07942100", 710, "60.95400000", "154890.29787600", "0"], [1749965640000, "2541.51000000", "2545.40000000", "2541.51000000", "2545.32000000", "313.93660000", 1749965699999, "798614.08099800", 1846, "271.53920000", "690779.68472300", "0"], [1749965700000, "2545.32000000", "2545.32000000", "2543.80000000", "2544.23000000", "170.01050000", 1749965759999, "432578.02686500", 1322, "75.77690000", "192789.81222600", "0"], [1749965760000, "2544.23000000", "2547.82000000", "2544.23000000", "2547.00000000", "714.00790000", 1749965819999, "1818305.74906400", 2871, "469.73890000", "1196149.16800200", "0"], [1749965820000, "2547.00000000", "2547.86000000", "2546.60000000", "2547.86000000", "142.52450000", 1749965879999, "363039.14474600", 889, "83.97160000", "213886.01134500", "0"], [1749965880000, "2547.85000000", "2547.86000000", "2546.99000000", "2547.11000000", "142.72880000", 1749965939999, "363549.61683900", 485, "56.63900000", "144260.90834400", "0"], [1749965940000, "2547.10000000", "2547.58000000", "2545.81000000", "2545.99000000", "252.71740000", 1749965999999, "643677.75876000", 1196, "138.63020000", "353103.28255800", "0"], [1749966000000, "2545.99000000", "2546.80000000", "2545.80000000", "2546.10000000", "163.85130000", 1749966059999, "417166.47401000", 802, "140.74750000", "358339.59347400", "0"], [1749966060000, "2546.11000000", "2547.85000000", "2546.11000000", "2546.56000000", "178.75840000", 1749966119999, "455291.94352400", 1375, "142.97150000", "364143.76459100", "0"], [1749966120000, "2546.55000000", "2546.56000000", "2545.70000000", "2545.72000000", "92.72320000", 1749966179999, "236059.26348600", 664, "46.58730000", "118599.55595900", "0"], [1749966180000, "2545.71000000", "2546.15000000", "2545.71000000", "2546.15000000", "112.84490000", 1749966239999, "287291.54951700", 586, "102.17170000", "260117.43682400", "0"], [1749966240000, "2546.15000000", "2549.57000000", "2546.00000000", "2549.10000000", "548.76040000", 1749966299999, "1398133.89504000", 2118, "413.63460000", "1053771.94187300", "0"], [1749966300000, "2549.10000000", "2553.08000000", "2548.56000000", "2550.80000000", "1588.26730000", 1749966359999, "4051193.55616400", 4776, "1231.03290000", "3139833.63496400", "0"], [1749966360000, "2550.80000000", "2550.81000000", "2549.15000000", "2549.56000000", "471.08650000", 1749966419999, "1201197.56825100", 1848, "169.58660000", "432395.01992200", "0"], [1749966420000, "2549.56000000", "2551.01000000", "2549.20000000", "2550.70000000", "185.25780000", 1749966479999, "472423.61298600", 1263, "103.15350000", "263044.08889400", "0"], [1749966480000, "2550.70000000", "2550.70000000", "2549.56000000", "2549.81000000", "123.88690000", 1749966539999, "315945.53178200", 1013, "60.23540000", "153616.32438500", "0"], [1749966540000, "2549.80000000", "2550.50000000", "2549.15000000", "2550.11000000", "124.01920000", 1749966599999, "316218.03432900", 1202, "100.16150000", "255386.90029600", "0"], [1749966600000, "2550.10000000", "2550.10000000", "2548.30000000", "2548.37000000", "159.05660000", 1749966659999, "405449.02442800", 1512, "67.57940000", "172268.88206200", "0"], [1749966660000, "2548.38000000", "2548.56000000", "2547.82000000", "2548.49000000", "99.66630000", 1749966719999, "253963.71325900", 892, "49.47400000", "126061.84777400", "0"], [1749966720000, "2548.49000000", "2550.07000000", "2548.49000000", "2550.03000000", "162.38130000", 1749966779999, "414005.74870600", 803, "132.23030000", "337125.59427100", "0"], [1749966780000, "2550.03000000", "2550.03000000", "2547.84000000", "2547.85000000", "271.90130000", 1749966839999, "693028.09843800", 1266, "130.55640000", "332741.93708000", "0"], [1749966840000, "2547.84000000", "2548.80000000", "2547.84000000", "2548.80000000", "354.27100000", 1749966899999, "902788.91725400", 1034, "57.56520000", "146694.04004900", "0"], [1749966900000, "2548.80000000", "2548.80000000", "2547.95000000", "2547.95000000", "59.25420000", 1749966959999, "150996.24139000", 440, "8.03650000", "20479.52076600", "0"], [1749966960000, "2547.95000000", "2547.96000000", "2547.61000000", "2547.81000000", "144.48480000", 1749967019999, "368124.40153400", 477, "25.59780000", "65216.36878800", "0"], [1749967020000, "2547.81000000", "2549.56000000", "2547.80000000", "2549.56000000", "142.84750000", 1749967079999, "364057.46664800", 1036, "129.68090000", "330497.68673600", "0"], [1749967080000, "2549.57000000", "2550.46000000", "2549.30000000", "2550.46000000", "194.69640000", 1749967139999, "496403.66384500", 1444, "147.67910000", "376526.83010600", "0"], [1749967140000, "2550.45000000", "2551.58000000", "2549.70000000", "2551.11000000", "264.36680000", 1749967199999, "674364.26192200", 2123, "144.59490000", "368822.85821300", "0"], [1749967200000, "2551.11000000", "2553.03000000", "2550.92000000", "2550.92000000", "406.87960000", 1749967259999, "1038351.46892300", 2635, "229.00810000", "584414.30948400", "0"], [1749967260000, "2550.91000000", "2551.30000000", "2548.10000000", "2548.59000000", "299.29930000", 1749967319999, "763141.15539200", 2393, "69.98970000", "178433.63725000", "0"], [1749967320000, "2548.60000000", "2548.98000000", "2547.20000000", "2547.20000000", "231.59860000", 1749967379999, "590054.46351200", 1064, "56.22470000", "143249.95902000", "0"], [1749967380000, "2547.20000000", "2547.23000000", "2546.15000000", "2547.10000000", "186.46020000", 1749967439999, "474844.84563700", 1446, "77.21270000", "196640.84769500", "0"], [1749967440000, "2547.10000000", "2547.10000000", "2543.99000000", "2544.64000000", "924.58720000", 1749967499999, "2353175.21872800", 2270, "385.63500000", "981306.40351400", "0"], [1749967500000, "2544.64000000", "2544.88000000", "2543.60000000", "2544.00000000", "282.64670000", 1749967559999, "719142.51582700", 923, "37.20570000", "94664.32082400", "0"], [1749967560000, "2544.00000000", "2544.00000000", "2542.88000000", "2543.00000000", "400.00070000", 1749967619999, "1017328.16642900", 1294, "156.97020000", "399211.22692800", "0"], [1749967620000, "2542.99000000", "2543.54000000", "2542.00000000", "2543.16000000", "732.91690000", 1749967679999, "1863577.31354700", 1512, "255.17270000", "648835.47829900", "0"], [1749967680000, "2543.17000000", "2543.64000000", "2542.21000000", "2542.48000000", "124.77750000", 1749967739999, "317291.61445100", 1125, "28.51170000", "72499.31164400", "0"], [1749967740000, "2542.48000000", "2543.09000000", "2542.19000000", "2542.91000000", "79.48350000", 1749967799999, "202102.94753700", 717, "59.78410000", "152016.42355600", "0"], [1749967800000, "2542.92000000", "2543.99000000", "2542.44000000", "2542.44000000", "94.50820000", 1749967859999, "240367.33562400", 824, "19.81870000", "50404.65445500", "0"], [1749967860000, "2542.44000000", "2543.09000000", "2542.10000000", "2543.09000000", "61.91000000", 1749967919999, "157400.24652500", 540, "38.44430000", "97745.65558400", "0"], [1749967920000, "2543.10000000", "2544.20000000", "2542.79000000", "2542.80000000", "144.39260000", 1749967979999, "367280.02767800", 897, "79.24110000", "201570.07966300", "0"], [1749967980000, "2542.81000000", "2544.29000000", "2542.10000000", "2542.20000000", "253.70520000", 1749968039999, "645172.21532000", 1281, "78.46480000", "199522.19374000", "0"], [1749968040000, "2542.19000000", "2542.89000000", "2541.28000000", "2542.09000000", "334.66710000", 1749968099999, "850716.89065500", 1573, "167.20970000", "425015.99020600", "0"], [1749968100000, "2542.10000000", "2542.77000000", "2540.50000000", "2541.40000000", "232.05700000", 1749968159999, "589750.72645600", 1809, "56.39530000", "143313.48636200", "0"], [1749968160000, "2541.40000000", "2542.90000000", "2540.80000000", "2542.89000000", "81.20440000", 1749968219999, "206392.27030100", 1086, "48.72060000", "123827.24117100", "0"], [1749968220000, "2542.89000000", "2543.20000000", "2541.97000000", "2543.20000000", "125.87000000", 1749968279999, "320036.89852700", 1181, "28.45670000", "72353.10167000", "0"], [1749968280000, "2543.19000000", "2544.40000000", "2543.19000000", "2543.79000000", "58.03490000", 1749968339999, "147623.69979400", 611, "40.18940000", "102230.39861800", "0"], [1749968340000, "2543.78000000", "2543.78000000", "2541.98000000", "2542.31000000", "552.61830000", 1749968399999, "1404835.77931800", 1113, "422.48390000", "1073971.06840000", "0"], [1749968400000, "2542.31000000", "2542.72000000", "2541.45000000", "2541.46000000", "144.81170000", 1749968459999, "368128.98347100", 700, "80.07700000", "203580.39665200", "0"], [1749968460000, "2541.45000000", "2541.45000000", "2533.29000000", "2536.48000000", "1558.50970000", 1749968519999, "3953377.51398200", 4589, "407.26070000", "1032673.56839200", "0"], [1749968520000, "2536.48000000", "2537.49000000", "2536.48000000", "2537.49000000", "173.06160000", 1749968579999, "439034.78548500", 704, "140.26530000", "355828.35911900", "0"], [1749968580000, "2537.49000000", "2538.10000000", "2537.20000000", "2537.86000000", "72.76200000", 1749968639999, "184642.09426300", 991, "34.49520000", "87537.87752600", "0"], [1749968640000, "2537.87000000", "2538.08000000", "2537.20000000", "2537.20000000", "48.44480000", 1749968699999, "122928.35853100", 862, "7.78760000", "19762.60424100", "0"], [1749968700000, "2537.20000000", "2537.20000000", "2535.63000000", "2536.69000000", "302.04980000", 1749968759999, "766138.02902900", 1385, "81.06880000", "205593.10674200", "0"], [1749968760000, "2536.69000000", "2537.29000000", "2536.31000000", "2536.90000000", "75.77000000", 1749968819999, "192221.35936600", 548, "18.20660000", "46190.36451200", "0"], [1749968820000, "2536.91000000", "2537.60000000", "2536.33000000", "2536.33000000", "65.97960000", 1749968879999, "167403.13013800", 704, "39.03680000", "99048.62103100", "0"], [1749968880000, "2536.34000000", "2536.40000000", "2535.60000000", "2536.19000000", "98.26850000", 1749968939999, "249208.16156800", 880, "52.30370000", "132638.54911200", "0"], [1749968940000, "2536.19000000", "2536.35000000", "2535.80000000", "2536.35000000", "90.41810000", 1749968999999, "229307.79747800", 596, "36.06250000", "91459.28438200", "0"], [1749969000000, "2536.35000000", "2536.84000000", "2535.30000000", "2536.41000000", "201.30310000", 1749969059999, "510472.83627000", 1407, "50.66940000", "128500.02728300", "0"], [1749969060000, "2536.40000000", "2537.99000000", "2536.30000000", "2537.80000000", "192.03660000", 1749969119999, "487127.74936100", 1058, "121.47210000", "308140.30673500", "0"], [1749969120000, "2537.80000000", "2538.16000000", "2537.40000000", "2537.40000000", "75.33210000", 1749969179999, "191163.50936000", 494, "44.36980000", "112592.45134500", "0"], [1749969180000, "2537.41000000", "2537.89000000", "2537.10000000", "2537.51000000", "116.46860000", 1749969239999, "295558.78766200", 851, "92.17670000", "233913.46100000", "0"], [1749969240000, "2537.50000000", "2537.51000000", "2534.00000000", "2534.01000000", "235.76520000", 1749969299999, "597818.13180200", 1592, "14.63740000", "37128.35039500", "0"], [1749969300000, "2534.01000000", "2534.72000000", "2534.00000000", "2534.59000000", "97.05280000", 1749969359999, "245967.43351900", 1058, "49.98750000", "126682.67242000", "0"], [1749969360000, "2534.60000000", "2536.50000000", "2533.81000000", "2535.90000000", "225.38370000", 1749969419999, "571329.15715200", 1458, "109.89940000", "278624.34691400", "0"], [1749969420000, "2535.91000000", "2536.00000000", "2535.61000000", "2535.61000000", "33.56870000", 1749969479999, "85124.62784900", 270, "5.77260000", "14638.01669600", "0"], [1749969480000, "2535.61000000", "2536.99000000", "2535.61000000", "2536.79000000", "94.57860000", 1749969539999, "239905.01956800", 1036, "62.19110000", "157747.82974900", "0"], [1749969540000, "2536.79000000", "2536.80000000", "2536.40000000", "2536.40000000", "38.49290000", 1749969599999, "97643.31175400", 492, "7.74470000", "19645.29686200", "0"], [1749969600000, "2536.41000000", "2537.36000000", "2536.41000000", "2536.80000000", "342.22080000", 1749969659999, "868120.95820900", 1054, "305.82750000", "775794.14803500", "0"], [1749969660000, "2536.80000000", "2536.80000000", "2536.50000000", "2536.60000000", "21.00070000", 1749969719999, "53271.20990700", 350, "8.21870000", "20847.79143400", "0"], [1749969720000, "2536.61000000", "2536.61000000", "2536.20000000", "2536.39000000", "50.61580000", 1749969779999, "128380.21067900", 335, "19.49910000", "49457.18810700", "0"], [1749969780000, "2536.39000000", "2536.39000000", "2535.49000000", "2536.10000000", "26.34910000", 1749969839999, "66818.03200300", 498, "17.22730000", "43685.03074200", "0"], [1749969840000, "2536.09000000", "2537.20000000", "2536.09000000", "2537.19000000", "27.99270000", 1749969899999, "71007.74626700", 471, "25.92210000", "65754.90476100", "0"], [1749969900000, "2537.20000000", "2538.00000000", "2536.90000000", "2536.90000000", "119.46930000", 1749969959999, "303167.36295400", 939, "89.97840000", "228327.26685200", "0"], [1749969960000, "2536.90000000", "2536.90000000", "2534.31000000", "2535.49000000", "256.25430000", 1749970019999, "649594.55615000", 1735, "80.22500000", "203375.84472900", "0"], [1749970020000, "2535.49000000", "2536.93000000", "2535.48000000", "2536.88000000", "95.35680000", 1749970079999, "241861.58513900", 1042, "67.97950000", "172413.17852700", "0"], [1749970080000, "2536.88000000", "2537.00000000", "2536.60000000", "2536.89000000", "29.01260000", 1749970139999, "73600.19187100", 369, "18.79660000", "47683.66597400", "0"], [1749970140000, "2536.89000000", "2538.17000000", "2536.89000000", "2537.60000000", "200.63400000", 1749970199999, "509124.25168900", 916, "139.39650000", "353729.59993200", "0"], [1749970200000, "2537.59000000", "2537.60000000", "2536.80000000", "2536.82000000", "48.78870000", 1749970259999, "123789.43439300", 910, "12.07110000", "30625.82153200", "0"], [1749970260000, "2536.81000000", "2537.22000000", "2536.16000000", "2536.40000000", "41.89270000", 1749970319999, "106273.56330100", 589, "8.76100000", "22221.29955900", "0"], [1749970320000, "2536.39000000", "2536.39000000", "2535.20000000", "2535.40000000", "44.13370000", 1749970379999, "111900.21046800", 631, "19.99280000", "50686.68023100", "0"], [1749970380000, "2535.40000000", "2536.13000000", "2535.40000000", "2536.12000000", "86.78410000", 1749970439999, "220057.63525800", 564, "45.57710000", "115569.35003100", "0"], [1749970440000, "2536.12000000", "2536.57000000", "2536.06000000", "2536.56000000", "48.33350000", 1749970499999, "122583.78960400", 384, "34.72890000", "88079.88549600", "0"], [1749970500000, "2536.57000000", "2536.57000000", "2535.70000000", "2535.80000000", "101.59910000", 1749970559999, "257680.00713600", 615, "18.49570000", "46909.99569800", "0"], [1749970560000, "2535.80000000", "2535.80000000", "2534.74000000", "2535.06000000", "70.14070000", 1749970619999, "177808.15776900", 718, "34.91220000", "88498.87050300", "0"], [1749970620000, "2535.06000000", "2535.08000000", "2533.35000000", "2534.55000000", "562.98760000", 1749970679999, "1426645.09744600", 1318, "189.00730000", "478983.05678200", "0"], [1749970680000, "2534.55000000", "2535.50000000", "2534.55000000", "2535.49000000", "153.22130000", 1749970739999, "388443.58360100", 496, "112.41820000", "284997.85662800", "0"], [1749970740000, "2535.50000000", "2536.20000000", "2535.50000000", "2535.60000000", "94.20990000", 1749970799999, "238913.67174500", 388, "55.46210000", "140652.66200800", "0"], [1749970800000, "2535.61000000", "2535.99000000", "2535.50000000", "2535.78000000", "60.21410000", 1749970859999, "152693.32957400", 322, "25.61030000", "64944.29475800", "0"], [1749970860000, "2535.78000000", "2535.79000000", "2534.94000000", "2535.58000000", "142.33020000", 1749970919999, "360853.76457700", 556, "35.72710000", "90588.08834600", "0"], [1749970920000, "2535.59000000", "2536.00000000", "2535.20000000", "2535.22000000", "95.50840000", 1749970979999, "242166.36546500", 675, "42.20100000", "107003.46618200", "0"], [1749970980000, "2535.23000000", "2535.23000000", "2533.79000000", "2533.80000000", "32.97250000", 1749971039999, "83566.51085400", 740, "3.11190000", "7886.58848000", "0"], [1749971040000, "2533.79000000", "2534.27000000", "2533.48000000", "2533.93000000", "126.54880000", 1749971099999, "320658.30042800", 709, "60.89040000", "154290.68451300", "0"], [1749971100000, "2533.92000000", "2533.93000000", "2531.54000000", "2531.81000000", "358.84950000", 1749971159999, "908698.92374100", 1361, "37.40090000", "94699.74722700", "0"], [1749971160000, "2531.82000000", "2533.07000000", "2531.81000000", "2532.68000000", "322.06210000", 1749971219999, "815574.46686500", 1366, "229.48460000", "581117.59257400", "0"], [1749971220000, "2532.68000000", "2532.94000000", "2532.20000000", "2532.20000000", "144.55320000", 1749971279999, "366085.02226300", 456, "56.00440000", "141832.66709500", "0"], [1749971280000, "2532.20000000", "2532.21000000", "2529.68000000", "2530.09000000", "249.55910000", 1749971339999, "631554.14337800", 1736, "23.68190000", "59945.43979000", "0"], [1749971340000, "2530.09000000", "2530.50000000", "2528.10000000", "2529.22000000", "262.43010000", 1749971399999, "663786.68036000", 1573, "83.81420000", "212005.18579100", "0"], [1749971400000, "2529.22000000", "2529.99000000", "2526.00000000", "2529.99000000", "497.69550000", 1749971459999, "1257909.73871700", 3155, "199.87050000", "505219.63956600", "0"], [1749971460000, "2530.00000000", "2531.37000000", "2529.46000000", "2529.55000000", "334.03500000", 1749971519999, "845319.90713300", 1509, "175.58830000", "444364.09098900", "0"], [1749971520000, "2529.56000000", "2530.89000000", "2529.55000000", "2530.89000000", "83.21430000", 1749971579999, "210556.26795200", 851, "54.85000000", "138789.79707200", "0"], [1749971580000, "2530.88000000", "2532.49000000", "2530.88000000", "2532.31000000", "163.92510000", 1749971639999, "415010.70043900", 892, "117.25310000", "296840.36463900", "0"], [1749971640000, "2532.31000000", "2532.79000000", "2531.60000000", "2531.60000000", "50.52720000", 1749971699999, "127950.45605500", 651, "11.39630000", "28859.13006300", "0"], [1749971700000, "2531.60000000", "2531.60000000", "2530.30000000", "2531.20000000", "81.86660000", 1749971759999, "207199.54471300", 912, "28.76870000", "72810.05250200", "0"], [1749971760000, "2531.20000000", "2532.19000000", "2531.19000000", "2532.19000000", "89.73900000", 1749971819999, "227181.38641800", 362, "79.29960000", "200754.29054400", "0"], [1749971820000, "2532.19000000", "2532.19000000", "2531.00000000", "2531.00000000", "151.58810000", 1749971879999, "383757.01474400", 781, "20.39150000", "51618.34118300", "0"], [1749971880000, "2531.00000000", "2531.50000000", "2529.80000000", "2529.80000000", "88.48490000", 1749971939999, "223944.37228700", 939, "34.86320000", "88241.87010200", "0"], [1749971940000, "2529.80000000", "2529.80000000", "2528.56000000", "2529.79000000", "218.29890000", 1749971999999, "552144.08193600", 827, "72.01470000", "182141.87344800", "0"], [1749972000000, "2529.79000000", "2529.79000000", "2527.57000000", "2529.69000000", "839.80210000", 1749972059999, "2123409.55718100", 1272, "199.63380000", "504832.13781000", "0"], [1749972060000, "2529.70000000", "2531.19000000", "2529.70000000", "2530.65000000", "81.20590000", 1749972119999, "205496.18665900", 633, "33.30950000", "84285.39879600", "0"], [1749972120000, "2530.64000000", "2530.80000000", "2530.50000000", "2530.50000000", "71.76580000", 1749972179999, "181611.54257300", 477, "19.93220000", "50441.02963500", "0"], [1749972180000, "2530.50000000", "2530.50000000", "2530.00000000", "2530.10000000", "14.84290000", 1749972239999, "37556.06152300", 266, "4.54910000", "11509.74101800", "0"], [1749972240000, "2530.11000000", "2530.11000000", "2527.70000000", "2528.51000000", "347.23060000", 1749972299999, "878058.99815000", 1214, "114.33930000", "289079.55654600", "0"], [1749972300000, "2528.52000000", "2529.90000000", "2528.52000000", "2529.90000000", "206.84040000", 1749972359999, "523111.41249800", 957, "167.92970000", "424691.39627500", "0"], [1749972360000, "2529.89000000", "2529.90000000", "2527.90000000", "2527.91000000", "47.08990000", 1749972419999, "119106.24300800", 702, "1.85070000", "4681.27475200", "0"], [1749972420000, "2527.91000000", "2528.90000000", "2527.51000000", "2528.90000000", "117.23130000", 1749972479999, "296398.02649400", 993, "72.14950000", "182423.72190600", "0"], [1749972480000, "2528.90000000", "2529.47000000", "2528.03000000", "2528.79000000", "250.82100000", 1749972539999, "634323.43531800", 776, "56.08060000", "141824.91265300", "0"], [1749972540000, "2528.79000000", "2528.79000000", "2527.50000000", "2528.29000000", "125.67780000", 1749972599999, "317738.48211700", 667, "40.27770000", "101832.59659700", "0"], [1749972600000, "2528.29000000", "2529.10000000", "2527.50000000", "2527.51000000", "119.09590000", 1749972659999, "301117.93418000", 863, "36.73730000", "92885.63669900", "0"], [1749972660000, "2527.51000000", "2527.94000000", "2526.25000000", "2526.37000000", "623.06360000", 1749972719999, "1574530.28443400", 1278, "128.74070000", "325408.94054800", "0"], [1749972720000, "2526.37000000", "2526.37000000", "2524.00000000", "2525.71000000", "899.97810000", 1749972779999, "2272058.43147600", 2662, "253.53720000", "640120.99231800", "0"], [1749972780000, "2525.72000000", "2527.40000000", "2525.71000000", "2527.40000000", "218.49640000", 1749972839999, "552113.30963300", 902, "193.48680000", "488925.71130800", "0"], [1749972840000, "2527.40000000", "2527.40000000", "2522.55000000", "2524.32000000", "1112.08330000", 1749972899999, "2807005.53888900", 2393, "86.44160000", "218149.91361300", "0"], [1749972900000, "2524.32000000", "2524.32000000", "2522.54000000", "2523.77000000", "210.04540000", 1749972959999, "529990.67590600", 1288, "68.81100000", "173616.34459700", "0"], [1749972960000, "2523.78000000", "2525.70000000", "2523.78000000", "2525.58000000", "231.53090000", 1749973019999, "584651.29652300", 632, "116.14950000", "293265.13804800", "0"], [1749973020000, "2525.59000000", "2527.77000000", "2525.58000000", "2526.93000000", "358.38620000", 1749973079999, "905519.29259900", 1313, "254.54430000", "643130.63418700", "0"], [1749973080000, "2526.93000000", "2527.42000000", "2525.66000000", "2526.19000000", "125.19300000", 1749973139999, "316281.02311500", 719, "51.70390000", "130612.16798900", "0"], [1749973140000, "2526.20000000", "2526.20000000", "2525.81000000", "2525.97000000", "27.48540000", 1749973199999, "69429.89529500", 304, "4.15610000", "10498.85339100", "0"], [1749973200000, "2525.98000000", "2526.61000000", "2525.97000000", "2526.20000000", "32.52270000", 1749973259999, "82157.10209300", 400, "21.73180000", "54897.94747200", "0"], [1749973260000, "2526.21000000", "2527.46000000", "2526.04000000", "2527.45000000", "44.58600000", 1749973319999, "112663.67685900", 517, "34.14550000", "86283.45633000", "0"], [1749973320000, "2527.46000000", "2527.46000000", "2526.45000000", "2526.45000000", "43.50480000", 1749973379999, "109936.50697700", 726, "25.30700000", "63947.68949900", "0"], [1749973380000, "2526.46000000", "2526.80000000", "2526.20000000", "2526.20000000", "54.11850000", 1749973439999, "136735.74142500", 473, "21.44060000", "54171.83285200", "0"], [1749973440000, "2526.21000000", "2526.60000000", "2526.00000000", "2526.29000000", "144.05240000", 1749973499999, "363940.61486100", 571, "69.75690000", "176231.17839500", "0"], [1749973500000, "2526.30000000", "2526.30000000", "2525.40000000", "2526.00000000", "110.03320000", 1749973559999, "277906.39895000", 693, "45.50630000", "114935.27657000", "0"], [1749973560000, "2526.00000000", "2528.80000000", "2525.99000000", "2528.60000000", "140.89630000", 1749973619999, "356059.58724200", 641, "112.22700000", "283600.14139100", "0"], [1749973620000, "2528.60000000", "2528.89000000", "2528.59000000", "2528.60000000", "112.65220000", 1749973679999, "284862.24389500", 305, "19.16940000", "48474.72122900", "0"], [1749973680000, "2528.60000000", "2529.47000000", "2528.18000000", "2529.00000000", "274.01430000", 1749973739999, "692919.63135200", 1025, "131.52660000", "332605.61994100", "0"], [1749973740000, "2529.00000000", "2529.70000000", "2528.73000000", "2528.73000000", "291.68330000", 1749973799999, "737676.09330000", 1000, "167.73260000", "424207.01906800", "0"], [1749973800000, "2528.73000000", "2529.50000000", "2528.50000000", "2529.49000000", "110.22290000", 1749973859999, "278749.72932800", 405, "51.29550000", "129726.75350000", "0"], [1749973860000, "2529.50000000", "2529.90000000", "2529.20000000", "2529.25000000", "78.23660000", 1749973919999, "197905.75217600", 619, "55.96820000", "141579.31676200", "0"], [1749973920000, "2529.25000000", "2530.20000000", "2528.74000000", "2530.19000000", "89.66140000", 1749973979999, "226797.42629000", 524, "57.22320000", "144757.92791900", "0"], [1749973980000, "2530.20000000", "2531.50000000", "2530.20000000", "2531.01000000", "88.94450000", 1749974039999, "225127.83008900", 456, "57.26680000", "144940.80848000", "0"], [1749974040000, "2531.01000000", "2531.49000000", "2530.62000000", "2530.63000000", "92.67710000", 1749974099999, "234578.15946900", 530, "44.00350000", "111377.45117500", "0"], [1749974100000, "2530.63000000", "2531.02000000", "2530.51000000", "2530.51000000", "85.07620000", 1749974159999, "215315.67100500", 439, "61.48210000", "155600.14861200", "0"], [1749974160000, "2530.51000000", "2530.51000000", "2529.46000000", "2529.54000000", "181.68880000", 1749974219999, "459672.71909900", 788, "112.85250000", "285524.20097100", "0"], [1749974220000, "2529.54000000", "2530.00000000", "2529.53000000", "2529.90000000", "68.02400000", 1749974279999, "172073.11008300", 216, "62.09470000", "157073.05860100", "0"], [1749974280000, "2529.91000000", "2530.00000000", "2529.79000000", "2529.80000000", "20.93340000", 1749974339999, "52959.95924900", 215, "5.15000000", "13028.89748800", "0"], [1749974340000, "2529.80000000", "2529.81000000", "2528.60000000", "2528.61000000", "91.20600000", 1749974399999, "230711.92256800", 522, "28.73660000", "72696.12035600", "0"], [1749974400000, "2528.61000000", "2529.97000000", "2528.60000000", "2529.95000000", "178.66380000", 1749974459999, "451866.83790700", 751, "170.29310000", "430693.40479600", "0"], [1749974460000, "2529.95000000", "2529.96000000", "2528.50000000", "2528.50000000", "41.71300000", 1749974519999, "105502.78649800", 648, "10.12760000", "25617.98777700", "0"], [1749974520000, "2528.50000000", "2528.51000000", "2527.01000000", "2527.01000000", "377.41740000", 1749974579999, "953974.60558800", 1027, "25.44770000", "64326.54351800", "0"], [1749974580000, "2527.01000000", "2527.50000000", "2526.70000000", "2527.20000000", "110.41540000", 1749974639999, "279030.17188000", 608, "72.76350000", "183879.40029000", "0"], [1749974640000, "2527.20000000", "2527.20000000", "2526.80000000", "2527.20000000", "80.34790000", 1749974699999, "203052.54624800", 390, "67.01260000", "169352.77721400", "0"], [1749974700000, "2527.20000000", "2527.20000000", "2525.50000000", "2525.78000000", "127.43670000", 1749974759999, "321922.80590900", 987, "84.05980000", "212337.31246100", "0"], [1749974760000, "2525.80000000", "2526.22000000", "2525.21000000", "2525.21000000", "85.07190000", 1749974819999, "214873.35214300", 588, "39.99580000", "101026.83076900", "0"], [1749974820000, "2525.20000000", "2525.20000000", "2522.65000000", "2522.79000000", "248.13700000", 1749974879999, "626121.36019200", 2281, "91.45360000", "230748.77706800", "0"], [1749974880000, "2522.80000000", "2523.92000000", "2520.80000000", "2522.81000000", "505.47100000", 1749974939999, "1275016.71220600", 2526, "221.37770000", "558472.62267800", "0"], [1749974940000, "2522.80000000", "2522.80000000", "2519.42000000", "2521.60000000", "529.39700000", 1749974999999, "1334239.45867400", 2896, "269.09540000", "678139.85609500", "0"], [1749975000000, "2521.60000000", "2522.30000000", "2521.12000000", "2522.25000000", "195.63820000", 1749975059999, "493325.85605200", 1328, "139.80710000", "352541.38592100", "0"], [1749975060000, "2522.26000000", "2523.16000000", "2521.80000000", "2523.10000000", "94.39680000", 1749975119999, "238128.65406200", 1082, "53.90120000", "135983.88550300", "0"], [1749975120000, "2523.10000000", "2523.11000000", "2522.10000000", "2522.64000000", "200.01990000", 1749975179999, "504607.75294700", 1377, "41.14500000", "103789.88692200", "0"], [1749975180000, "2522.64000000", "2524.30000000", "2522.64000000", "2523.81000000", "155.27990000", 1749975239999, "391858.97843900", 854, "102.26520000", "258062.93156300", "0"], [1749975240000, "2523.81000000", "2523.81000000", "2522.43000000", "2522.44000000", "119.29420000", 1749975299999, "300973.05190200", 797, "6.77750000", "17099.69091000", "0"], [1749975300000, "2522.44000000", "2523.40000000", "2522.44000000", "2523.09000000", "131.07020000", 1749975359999, "330668.49472100", 1005, "120.59000000", "304227.27021800", "0"], [1749975360000, "2523.10000000", "2523.70000000", "2523.09000000", "2523.51000000", "101.80300000", 1749975419999, "256897.12658100", 689, "80.39090000", "202861.65021000", "0"], [1749975420000, "2523.51000000", "2524.99000000", "2523.50000000", "2524.11000000", "217.68310000", 1749975479999, "549566.81468500", 1131, "176.49790000", "445588.74417400", "0"], [1749975480000, "2524.10000000", "2524.30000000", "2524.10000000", "2524.29000000", "42.86050000", 1749975539999, "108186.11659500", 356, "39.87570000", "100651.87559000", "0"], [1749975540000, "2524.30000000", "2524.30000000", "2522.00000000", "2522.41000000", "79.87290000", 1749975599999, "201563.94565900", 1037, "38.75040000", "97794.83627300", "0"], [1749975600000, "2522.42000000", "2522.44000000", "2521.81000000", "2521.97000000", "84.71830000", 1749975659999, "213677.89744000", 1129, "37.03050000", "93396.40228000", "0"], [1749975660000, "2521.97000000", "2521.97000000", "2520.80000000", "2521.50000000", "137.57370000", 1749975719999, "346864.56009500", 1013, "96.91370000", "244343.88725500", "0"], [1749975720000, "2521.50000000", "2522.90000000", "2521.49000000", "2522.23000000", "197.76430000", 1749975779999, "498753.53788900", 1367, "159.31440000", "401766.12657100", "0"], [1749975780000, "2522.22000000", "2522.88000000", "2521.84000000", "2522.87000000", "112.13290000", 1749975839999, "282812.62010500", 712, "33.79120000", "85226.75502800", "0"], [1749975840000, "2522.87000000", "2524.88000000", "2522.87000000", "2524.10000000", "129.75660000", 1749975899999, "327503.22011700", 1336, "80.88150000", "204122.60070500", "0"], [1749975900000, "2524.10000000", "2524.70000000", "2523.91000000", "2524.69000000", "91.99140000", 1749975959999, "232198.21031900", 817, "57.84510000", "146008.03308900", "0"], [1749975960000, "2524.69000000", "2525.00000000", "2523.72000000", "2523.72000000", "182.77150000", 1749976019999, "461419.39776300", 980, "129.51990000", "326989.02213400", "0"], [1749976020000, "2523.73000000", "2523.97000000", "2523.43000000", "2523.97000000", "103.07650000", 1749976079999, "260129.98016600", 766, "65.03740000", "164135.63597100", "0"], [1749976080000, "2523.96000000", "2524.10000000", "2523.43000000", "2523.43000000", "54.67170000", 1749976139999, "137984.66782300", 471, "34.91020000", "88110.28168500", "0"], [1749976140000, "2523.43000000", "2523.90000000", "2523.43000000", "2523.89000000", "67.36470000", 1749976199999, "169999.07673000", 388, "56.25950000", "141972.85607100", "0"], [1749976200000, "2523.89000000", "2525.36000000", "2523.89000000", "2525.36000000", "88.93500000", 1749976259999, "224509.23684100", 609, "81.96600000", "206918.76275200", "0"], [1749976260000, "2525.36000000", "2525.60000000", "2524.45000000", "2524.45000000", "74.90220000", 1749976319999, "189154.83170000", 751, "21.79850000", "55052.23640400", "0"], [1749976320000, "2524.45000000", "2525.25000000", "2524.44000000", "2525.25000000", "90.63700000", 1749976379999, "228835.10092400", 550, "84.59080000", "213570.68425400", "0"], [1749976380000, "2525.24000000", "2525.30000000", "2525.10000000", "2525.19000000", "68.21330000", 1749976439999, "172250.83443500", 268, "42.88930000", "108301.66329800", "0"], [1749976440000, "2525.19000000", "2525.20000000", "2523.70000000", "2523.70000000", "68.82460000", 1749976499999, "173767.98955000", 497, "10.29930000", "25998.87636300", "0"], [1749976500000, "2523.70000000", "2523.70000000", "2522.04000000", "2522.24000000", "106.82550000", 1749976559999, "269489.14367600", 1732, "51.85990000", "130824.68663300", "0"], [1749976560000, "2522.24000000", "2522.90000000", "2522.04000000", "2522.69000000", "56.15020000", 1749976619999, "141635.86971100", 607, "9.95200000", "25104.74157100", "0"], [1749976620000, "2522.69000000", "2522.70000000", "2522.21000000", "2522.21000000", "46.05160000", 1749976679999, "116170.80304200", 341, "32.96500000", "83158.73496700", "0"], [1749976680000, "2522.22000000", "2522.22000000", "2520.00000000", "2520.50000000", "139.20640000", 1749976739999, "350984.32601100", 999, "31.11420000", "78460.38288500", "0"], [1749976740000, "2520.50000000", "2520.62000000", "2520.01000000", "2520.01000000", "100.36540000", 1749976799999, "252970.83070500", 746, "80.74730000", "203527.28555300", "0"], [1749976800000, "2520.02000000", "2522.10000000", "2519.17000000", "2522.10000000", "219.11070000", 1749976859999, "552211.28235000", 1353, "138.27450000", "348517.08566400", "0"], [1749976860000, "2522.10000000", "2522.10000000", "2521.50000000", "2521.60000000", "68.08090000", 1749976919999, "171678.70057200", 521, "38.00830000", "95840.78629300", "0"], [1749976920000, "2521.59000000", "2522.44000000", "2521.59000000", "2522.10000000", "118.36530000", 1749976979999, "298525.65300400", 623, "55.79500000", "140706.91198600", "0"], [1749976980000, "2522.10000000", "2523.20000000", "2522.10000000", "2523.20000000", "47.67080000", 1749977039999, "120248.10354600", 571, "43.82440000", "110543.53028600", "0"], [1749977040000, "2523.19000000", "2523.20000000", "2522.43000000", "2522.61000000", "46.29690000", 1749977099999, "116806.16916800", 777, "23.30970000", "58809.15763900", "0"], [1749977100000, "2522.60000000", "2523.00000000", "2521.80000000", "2521.80000000", "69.39900000", 1749977159999, "175061.63788300", 750, "27.91150000", "70405.67980500", "0"], [1749977160000, "2521.80000000", "2521.80000000", "2520.10000000", "2521.16000000", "80.33790000", 1749977219999, "202523.15413500", 1174, "21.76910000", "54879.68562200", "0"], [1749977220000, "2521.16000000", "2521.69000000", "2520.01000000", "2520.40000000", "163.51060000", 1749977279999, "412223.68773900", 1125, "124.66490000", "314299.15005100", "0"], [1749977280000, "2520.39000000", "2520.73000000", "2520.05000000", "2520.09000000", "69.55000000", 1749977339999, "175293.67370000", 843, "37.66150000", "94926.93411400", "0"], [1749977340000, "2520.09000000", "2520.10000000", "2518.61000000", "2519.70000000", "179.27490000", 1749977399999, "451670.17808200", 1493, "84.37570000", "212571.80872200", "0"], [1749977400000, "2519.70000000", "2520.39000000", "2519.50000000", "2520.29000000", "61.11800000", 1749977459999, "154024.16189700", 1093, "22.88710000", "57675.38843900", "0"], [1749977460000, "2520.29000000", "2521.43000000", "2520.29000000", "2520.71000000", "243.69190000", 1749977519999, "614334.24196500", 1020, "103.47050000", "260810.90155800", "0"], [1749977520000, "2520.71000000", "2520.71000000", "2519.15000000", "2519.98000000", "130.12560000", 1749977579999, "327911.05642900", 1115, "74.82020000", "188540.33320800", "0"], [1749977580000, "2519.99000000", "2520.69000000", "2519.41000000", "2520.50000000", "363.25100000", 1749977639999, "915345.36949200", 1400, "269.27310000", "678536.35346400", "0"], [1749977640000, "2520.49000000", "2521.40000000", "2520.49000000", "2520.90000000", "91.58840000", 1749977699999, "230868.35735800", 571, "26.16040000", "65942.29743900", "0"], [1749977700000, "2520.90000000", "2520.90000000", "2520.06000000", "2520.36000000", "117.18460000", 1749977759999, "295345.56971500", 723, "69.93190000", "176248.32367100", "0"], [1749977760000, "2520.35000000", "2520.36000000", "2519.50000000", "2520.17000000", "65.38660000", 1749977819999, "164775.94627000", 529, "25.22880000", "63573.69508800", "0"], [1749977820000, "2520.17000000", "2520.18000000", "2519.90000000", "2519.90000000", "20.26080000", 1749977879999, "51060.12892400", 267, "5.87340000", "14801.97500900", "0"], [1749977880000, "2519.90000000", "2520.18000000", "2519.50000000", "2520.17000000", "104.43890000", 1749977939999, "263189.27331700", 568, "85.03550000", "214294.86567000", "0"], [1749977940000, "2520.17000000", "2521.00000000", "2520.17000000", "2520.60000000", "141.60060000", 1749977999999, "356941.25058700", 617, "48.48980000", "122213.47634200", "0"], [1749978000000, "2520.60000000", "2520.60000000", "2518.50000000", "2518.81000000", "86.95090000", 1749978059999, "219039.47510400", 1081, "29.04740000", "73163.54541600", "0"], [1749978060000, "2518.81000000", "2518.81000000", "2517.24000000", "2517.71000000", "725.89520000", 1749978119999, "1827499.86816000", 1900, "451.81620000", "1137440.49276200", "0"], [1749978120000, "2517.71000000", "2518.10000000", "2516.51000000", "2516.64000000", "179.48210000", 1749978179999, "451819.17346600", 1346, "61.26540000", "154239.38139200", "0"], [1749978180000, "2516.64000000", "2516.70000000", "2514.70000000", "2515.14000000", "544.96100000", 1749978239999, "1370754.77464600", 2881, "215.08590000", "540973.46841400", "0"], [1749978240000, "2515.14000000", "2516.40000000", "2515.14000000", "2515.89000000", "160.71420000", 1749978299999, "404293.17695900", 1497, "127.62180000", "321031.50655000", "0"], [1749978300000, "2515.89000000", "2517.20000000", "2515.88000000", "2516.70000000", "162.24930000", 1749978359999, "408310.71728400", 1614, "68.71750000", "172925.01877400", "0"], [1749978360000, "2516.70000000", "2516.90000000", "2514.80000000", "2515.10000000", "413.31960000", 1749978419999, "1039670.70133700", 1643, "66.11220000", "166284.96789000", "0"], [1749978420000, "2515.09000000", "2516.41000000", "2515.09000000", "2516.00000000", "202.71540000", 1749978479999, "510019.81862700", 1210, "154.91120000", "389731.44266500", "0"], [1749978480000, "2516.01000000", "2516.50000000", "2515.50000000", "2516.21000000", "121.74400000", 1749978539999, "306326.14503800", 951, "79.07370000", "198963.58876000", "0"], [1749978540000, "2516.21000000", "2517.00000000", "2516.10000000", "2516.10000000", "87.10700000", 1749978599999, "219194.84193100", 1130, "61.41840000", "154548.20529100", "0"], [1749978600000, "2516.11000000", "2516.70000000", "2513.27000000", "2513.79000000", "165.54780000", 1749978659999, "416305.36426900", 2092, "39.18830000", "98559.48722800", "0"], [1749978660000, "2513.78000000", "2513.79000000", "2513.00000000", "2513.69000000", "278.83050000", 1749978719999, "700792.63372400", 1312, "134.03980000", "336879.80737300", "0"], [1749978720000, "2513.69000000", "2514.66000000", "2513.40000000", "2514.66000000", "153.14220000", 1749978779999, "385017.39934100", 751, "112.05410000", "281733.94116500", "0"], [1749978780000, "2514.66000000", "2516.74000000", "2514.66000000", "2515.50000000", "115.58000000", 1749978839999, "290785.98335400", 1334, "91.59310000", "230436.50410400", "0"], [1749978840000, "2515.49000000", "2516.10000000", "2513.60000000", "2514.41000000", "344.12310000", 1749978899999, "865504.93792900", 1662, "284.58470000", "715766.74208000", "0"], [1749978900000, "2514.40000000", "2514.49000000", "2513.49000000", "2514.49000000", "108.23220000", 1749978959999, "272079.36377200", 1141, "70.05280000", "176098.05496600", "0"], [1749978960000, "2514.50000000", "2515.20000000", "2514.39000000", "2515.20000000", "339.50150000", 1749979019999, "853808.72031200", 1071, "166.33000000", "418307.39342300", "0"], [1749979020000, "2515.20000000", "2516.34000000", "2514.06000000", "2515.39000000", "413.30470000", 1749979079999, "1039588.50785300", 1648, "167.56260000", "421447.29644700", "0"], [1749979080000, "2515.40000000", "2515.40000000", "2512.48000000", "2512.52000000", "213.14530000", 1749979139999, "535767.68244900", 1496, "24.45490000", "61478.83509100", "0"], [1749979140000, "2512.51000000", "2513.90000000", "2510.37000000", "2511.68000000", "322.00960000", 1749979199999, "808928.57037100", 2526, "120.14040000", "301804.68869800", "0"], [1749979200000, "2511.67000000", "2512.10000000", "2510.99000000", "2511.37000000", "197.76640000", 1749979259999, "496731.57963300", 1437, "91.97020000", "231010.92640100", "0"], [1749979260000, "2511.37000000", "2511.80000000", "2510.36000000", "2511.21000000", "206.35210000", 1749979319999, "518173.15947200", 1563, "94.74830000", "237928.56048300", "0"], [1749979320000, "2511.21000000", "2514.19000000", "2511.00000000", "2514.19000000", "293.75760000", 1749979379999, "738076.40810600", 1357, "266.32930000", "669176.47020400", "0"], [1749979380000, "2514.19000000", "2516.36000000", "2514.19000000", "2515.40000000", "190.06210000", 1749979439999, "478097.56331100", 1404, "143.01630000", "359737.34455000", "0"], [1749979440000, "2515.40000000", "2516.01000000", "2514.43000000", "2515.62000000", "152.31880000", 1749979499999, "383124.50178800", 1418, "86.47800000", "217528.26929600", "0"], [1749979500000, "2515.61000000", "2515.80000000", "2513.74000000", "2513.74000000", "110.86170000", 1749979559999, "278779.04668900", 1375, "34.81510000", "87558.09863900", "0"], [1749979560000, "2513.74000000", "2513.75000000", "2512.21000000", "2513.38000000", "97.87720000", 1749979619999, "245959.29856100", 1096, "22.22130000", "55838.60473900", "0"], [1749979620000, "2513.39000000", "2513.89000000", "2513.01000000", "2513.40000000", "193.79730000", 1749979679999, "487094.59592800", 854, "119.00130000", "299103.28254500", "0"], [1749979680000, "2513.40000000", "2514.15000000", "2513.10000000", "2514.14000000", "113.06180000", 1749979739999, "284206.09745600", 774, "44.35880000", "111503.68920500", "0"], [1749979740000, "2514.14000000", "2514.50000000", "2512.91000000", "2513.25000000", "143.90300000", 1749979799999, "361721.09434500", 1076, "52.56760000", "132126.91949700", "0"], [1749979800000, "2513.25000000", "2513.25000000", "2512.00000000", "2512.70000000", "63.31410000", 1749979859999, "159098.08514200", 871, "37.97080000", "95414.40046300", "0"], [1749979860000, "2512.70000000", "2512.71000000", "2508.45000000", "2508.80000000", "542.72550000", 1749979919999, "1362216.26970300", 2838, "47.31250000", "118735.22627300", "0"], [1749979920000, "2508.80000000", "2510.80000000", "2508.62000000", "2510.33000000", "274.73870000", 1749979979999, "689532.16052300", 1692, "222.03180000", "557234.48544300", "0"], [1749979980000, "2510.33000000", "2510.60000000", "2510.00000000", "2510.01000000", "47.49770000", 1749980039999, "119232.90219800", 731, "15.72070000", "39463.53819000", "0"], [1749980040000, "2510.01000000", "2512.00000000", "2510.01000000", "2511.50000000", "150.03120000", 1749980099999, "376753.31502000", 935, "108.85890000", "273378.42320800", "0"], [1749980100000, "2511.51000000", "2511.51000000", "2510.70000000", "2510.87000000", "46.91160000", 1749980159999, "117792.94062700", 873, "19.94710000", "50083.96260200", "0"], [1749980160000, "2510.88000000", "2511.10000000", "2508.84000000", "2509.38000000", "181.92050000", 1749980219999, "456655.50204000", 1153, "67.84070000", "170288.41590800", "0"], [1749980220000, "2509.38000000", "2511.58000000", "2509.37000000", "2511.57000000", "138.14210000", 1749980279999, "346748.39049700", 611, "108.34220000", "271938.69947200", "0"], [1749980280000, "2511.58000000", "2513.30000000", "2511.57000000", "2513.30000000", "287.99350000", 1749980339999, "723650.08276700", 1276, "148.58740000", "373350.55303800", "0"], [1749980340000, "2513.29000000", "2515.50000000", "2513.29000000", "2514.64000000", "167.11080000", 1749980399999, "420220.20254600", 951, "109.65840000", "275729.59335900", "0"], [1749980400000, "2514.64000000", "2514.64000000", "2513.91000000", "2513.91000000", "82.31410000", 1749980459999, "206963.16010100", 857, "50.45330000", "126851.73745300", "0"], [1749980460000, "2513.91000000", "2515.13000000", "2513.82000000", "2514.81000000", "168.18680000", 1749980519999, "422921.17005700", 738, "141.48410000", "355773.04455000", "0"], [1749980520000, "2514.80000000", "2515.07000000", "2514.11000000", "2515.00000000", "192.74700000", 1749980579999, "484738.31383900", 976, "104.71190000", "263344.32183600", "0"], [1749980580000, "2515.00000000", "2516.45000000", "2515.00000000", "2515.16000000", "248.32040000", 1749980639999, "624700.11572900", 1610, "167.51450000", "421391.50945400", "0"], [1749980640000, "2515.16000000", "2515.78000000", "2514.80000000", "2514.80000000", "87.70410000", 1749980699999, "220592.43221400", 935, "62.59170000", "157427.75674100", "0"], [1749980700000, "2514.80000000", "2514.80000000", "2513.51000000", "2513.99000000", "790.12920000", 1749980759999, "1986447.14599900", 1487, "638.60800000", "1605483.80106500", "0"], [1749980760000, "2514.00000000", "2514.30000000", "2513.50000000", "2514.30000000", "168.05370000", 1749980819999, "422508.93705700", 1097, "99.68100000", "250622.86920600", "0"], [1749980820000, "2514.29000000", "2516.41000000", "2514.29000000", "2514.99000000", "147.03680000", 1749980879999, "369895.28056100", 1769, "65.57330000", "164951.04104100", "0"], [1749980880000, "2514.99000000", "2515.00000000", "2513.75000000", "2513.77000000", "109.99240000", 1749980939999, "276534.51721600", 747, "51.62660000", "129786.27423400", "0"], [1749980940000, "2513.77000000", "2514.20000000", "2513.50000000", "2513.83000000", "41.40660000", 1749980999999, "104093.00881100", 646, "23.98950000", "60307.48749800", "0"], [1749981000000, "2513.83000000", "2513.83000000", "2510.10000000", "2510.57000000", "285.26010000", 1749981059999, "716441.07106700", 2096, "118.01320000", "296265.22323900", "0"], [1749981060000, "2510.56000000", "2511.30000000", "2510.56000000", "2511.07000000", "61.06260000", 1749981119999, "153328.78202200", 1119, "34.96040000", "87784.36748900", "0"], [1749981120000, "2511.07000000", "2511.10000000", "2510.21000000", "2510.21000000", "148.33880000", 1749981179999, "372450.95623100", 591, "9.39960000", "23598.45799100", "0"], [1749981180000, "2510.22000000", "2510.90000000", "2510.02000000", "2510.59000000", "107.13050000", 1749981239999, "268948.74171200", 838, "81.20320000", "203855.82832300", "0"], [1749981240000, "2510.58000000", "2510.90000000", "2510.29000000", "2510.90000000", "40.46990000", 1749981299999, "101600.17886300", 379, "18.32530000", "46007.77836700", "0"], [1749981300000, "2510.89000000", "2512.25000000", "2510.89000000", "2511.16000000", "157.66220000", 1749981359999, "395950.16018200", 1289, "114.77470000", "288236.20078200", "0"], [1749981360000, "2511.15000000", "2511.22000000", "2508.65000000", "2509.49000000", "398.40850000", 1749981419999, "999862.70015700", 1559, "127.57330000", "320210.99165700", "0"], [1749981420000, "2509.49000000", "2510.12000000", "2508.69000000", "2509.42000000", "442.00030000", 1749981479999, "1109107.33001100", 1198, "151.29150000", "379613.55562900", "0"], [1749981480000, "2509.43000000", "2510.13000000", "2508.99000000", "2510.13000000", "54.94420000", 1749981539999, "137895.70467200", 608, "28.99960000", "72783.21103400", "0"], [1749981540000, "2510.13000000", "2510.37000000", "2509.86000000", "2510.37000000", "181.83380000", 1749981599999, "456392.65367900", 515, "140.74340000", "353256.38492300", "0"], [1749981600000, "2510.36000000", "2510.80000000", "2509.93000000", "2510.41000000", "80.20210000", 1749981659999, "201342.54370900", 1111, "12.55360000", "31513.30751500", "0"], [1749981660000, "2510.41000000", "2515.33000000", "2510.41000000", "2513.64000000", "1715.25360000", 1749981719999, "4311999.32206900", 1821, "1474.14140000", "3706042.56536300", "0"], [1749981720000, "2513.64000000", "2514.20000000", "2513.01000000", "2513.01000000", "154.40720000", 1749981779999, "388121.91390300", 1156, "53.68730000", "134937.15365400", "0"], [1749981780000, "2513.01000000", "2514.39000000", "2512.99000000", "2513.52000000", "76.38070000", 1749981839999, "191981.43850800", 933, "36.55960000", "91884.36515500", "0"], [1749981840000, "2513.52000000", "2515.13000000", "2513.51000000", "2515.13000000", "127.80820000", 1749981899999, "321322.98076600", 914, "120.94950000", "304079.45900000", "0"], [1749981900000, "2515.14000000", "2518.41000000", "2515.14000000", "2517.40000000", "355.19710000", 1749981959999, "894089.44866800", 1971, "303.41020000", "763718.88801100", "0"], [1749981960000, "2517.41000000", "2518.42000000", "2517.21000000", "2517.61000000", "399.45910000", 1749982019999, "1005686.09719300", 1755, "59.76840000", "150472.55926700", "0"], [1749982020000, "2517.61000000", "2517.62000000", "2516.50000000", "2516.50000000", "463.02740000", 1749982079999, "1165533.00418700", 647, "130.00330000", "327218.82700400", "0"], [1749982080000, "2516.50000000", "2518.76000000", "2516.50000000", "2518.21000000", "165.82750000", 1749982139999, "417509.41170900", 1254, "139.31870000", "350755.41146100", "0"], [1749982140000, "2518.20000000", "2519.91000000", "2517.84000000", "2519.40000000", "218.07180000", 1749982199999, "549383.97962800", 1518, "142.65900000", "359394.00832600", "0"], [1749982200000, "2519.40000000", "2519.40000000", "2518.71000000", "2518.72000000", "62.25480000", 1749982259999, "156820.09936400", 511, "40.55140000", "102149.55363300", "0"], [1749982260000, "2518.73000000", "2521.70000000", "2518.61000000", "2521.38000000", "334.40950000", 1749982319999, "842807.77501600", 2094, "286.89370000", "723020.07192700", "0"], [1749982320000, "2521.38000000", "2523.74000000", "2521.01000000", "2523.01000000", "458.26040000", 1749982379999, "1156016.36232400", 1964, "328.39370000", "828414.10220700", "0"], [1749982380000, "2523.00000000", "2523.20000000", "2522.43000000", "2522.61000000", "246.83320000", 1749982439999, "622684.82801600", 954, "185.77060000", "468631.82641300", "0"], [1749982440000, "2522.61000000", "2522.61000000", "2521.50000000", "2522.20000000", "624.63940000", 1749982499999, "1575326.36297700", 1500, "322.05560000", "812164.21723200", "0"], [1749982500000, "2522.20000000", "2523.44000000", "2522.03000000", "2522.03000000", "657.21580000", 1749982559999, "1657817.48680700", 1313, "378.30860000", "954276.56545400", "0"], [1749982560000, "2522.02000000", "2522.02000000", "2520.00000000", "2520.01000000", "242.91370000", 1749982619999, "612418.32523200", 1159, "158.20160000", "398829.28693800", "0"], [1749982620000, "2520.01000000", "2520.43000000", "2519.10000000", "2520.42000000", "343.19060000", 1749982679999, "864775.58813100", 1257, "133.07500000", "335308.10731600", "0"], [1749982680000, "2520.43000000", "2520.43000000", "2519.60000000", "2519.60000000", "77.56570000", 1749982739999, "195471.17601200", 958, "21.37090000", "53852.03372700", "0"], [1749982740000, "2519.60000000", "2520.70000000", "2518.82000000", "2518.82000000", "308.70310000", 1749982799999, "777851.00421600", 1520, "199.90380000", "503703.31312400", "0"], [1749982800000, "2518.81000000", "2518.81000000", "2517.60000000", "2518.58000000", "117.08430000", 1749982859999, "294812.70541000", 927, "65.90440000", "165941.08631700", "0"], [1749982860000, "2518.58000000", "2519.42000000", "2517.52000000", "2518.48000000", "426.02820000", 1749982919999, "1072835.12628300", 1485, "313.03350000", "788285.53250300", "0"], [1749982920000, "2518.48000000", "2518.92000000", "2518.30000000", "2518.92000000", "106.56080000", 1749982979999, "268362.02076000", 584, "72.80670000", "183355.72090100", "0"], [1749982980000, "2518.93000000", "2520.40000000", "2518.90000000", "2520.39000000", "126.39760000", 1749983039999, "318462.52076000", 1363, "102.53880000", "258344.98669500", "0"], [1749983040000, "2520.39000000", "2520.39000000", "2517.41000000", "2517.42000000", "156.83410000", 1749983099999, "395008.04164500", 1059, "4.87450000", "12274.84873900", "0"], [1749983100000, "2517.42000000", "2517.42000000", "2515.68000000", "2515.82000000", "43.16250000", 1749983159999, "108622.61473500", 1002, "13.48110000", "33921.21361300", "0"], [1749983160000, "2515.83000000", "2516.22000000", "2514.86000000", "2515.10000000", "50.28050000", 1749983219999, "126485.27914900", 942, "13.33920000", "33553.66998000", "0"], [1749983220000, "2515.09000000", "2516.31000000", "2515.09000000", "2515.93000000", "198.96130000", 1749983279999, "500505.41589300", 1057, "176.12310000", "443049.11996900", "0"], [1749983280000, "2515.92000000", "2517.10000000", "2515.50000000", "2516.82000000", "152.71720000", 1749983339999, "384281.24969500", 1222, "117.18370000", "294871.32082100", "0"], [1749983340000, "2516.81000000", "2517.00000000", "2516.63000000", "2516.79000000", "65.99780000", 1749983399999, "166105.11239900", 471, "37.57680000", "94574.54802800", "0"], [1749983400000, "2516.80000000", "2517.89000000", "2516.40000000", "2517.73000000", "100.37960000", 1749983459999, "252658.07891000", 959, "92.27190000", "232251.13404600", "0"], [1749983460000, "2517.74000000", "2517.74000000", "2516.86000000", "2517.21000000", "66.39580000", 1749983519999, "167141.36118300", 531, "8.03030000", "20214.18614000", "0"], [1749983520000, "2517.20000000", "2518.00000000", "2517.20000000", "2517.51000000", "68.32150000", 1749983579999, "172003.93148200", 683, "58.78660000", "147998.08565600", "0"], [1749983580000, "2517.50000000", "2517.51000000", "2516.70000000", "2517.02000000", "43.22890000", 1749983639999, "108811.17358600", 675, "16.25190000", "40907.38814700", "0"], [1749983640000, "2517.02000000", "2517.50000000", "2516.70000000", "2516.86000000", "104.30670000", 1749983699999, "262549.16359300", 832, "89.51040000", "225304.43688100", "0"], [1749983700000, "2516.85000000", "2516.85000000", "2514.51000000", "2514.51000000", "74.52570000", 1749983759999, "187462.08556100", 739, "23.67570000", "59541.83201200", "0"], [1749983760000, "2514.52000000", "2515.21000000", "2514.20000000", "2514.61000000", "140.69320000", 1749983819999, "353757.01189400", 707, "122.01440000", "306788.73956200", "0"], [1749983820000, "2514.61000000", "2515.21000000", "2514.00000000", "2514.01000000", "58.59740000", 1749983879999, "147340.95802300", 609, "3.04490000", "7657.56930800", "0"], [1749983880000, "2514.01000000", "2514.01000000", "2513.72000000", "2513.91000000", "48.57850000", 1749983939999, "122121.86988500", 356, "37.26940000", "93691.62341700", "0"], [1749983940000, "2513.91000000", "2515.06000000", "2513.90000000", "2515.00000000", "98.95330000", 1749983999999, "248820.41154500", 843, "78.04790000", "196245.16105700", "0"], [1749984000000, "2514.99000000", "2515.60000000", "2514.99000000", "2515.15000000", "515.37380000", 1749984059999, "1296366.83258000", 787, "79.53350000", "200053.80461200", "0"], [1749984060000, "2515.16000000", "2518.26000000", "2515.15000000", "2518.01000000", "78.58790000", 1749984119999, "197765.19420000", 1384, "54.85140000", "138038.16239800", "0"], [1749984120000, "2518.01000000", "2519.19000000", "2518.01000000", "2518.51000000", "191.78880000", 1749984179999, "483070.02233600", 1400, "95.92900000", "241605.22832500", "0"], [1749984180000, "2518.50000000", "2519.14000000", "2518.50000000", "2519.14000000", "79.35020000", 1749984239999, "199870.23637900", 898, "67.86100000", "170931.27851800", "0"], [1749984240000, "2519.15000000", "2519.39000000", "2519.01000000", "2519.32000000", "62.86240000", 1749984299999, "158365.95275500", 399, "42.64300000", "107427.45408600", "0"], [1749984300000, "2519.32000000", "2519.89000000", "2518.90000000", "2519.00000000", "47.96610000", 1749984359999, "120843.20335600", 754, "28.83230000", "72638.24779100", "0"], [1749984360000, "2519.01000000", "2519.13000000", "2516.90000000", "2517.10000000", "1141.52600000", 1749984419999, "2874630.40506600", 1193, "94.62040000", "238180.80010000", "0"], [1749984420000, "2517.11000000", "2519.19000000", "2517.11000000", "2519.19000000", "64.49890000", 1749984479999, "162405.48426700", 1071, "61.05760000", "153741.66215200", "0"], [1749984480000, "2519.19000000", "2520.84000000", "2518.70000000", "2520.84000000", "295.20050000", 1749984539999, "743766.63534900", 1056, "196.16580000", "494288.40953700", "0"], [1749984540000, "2520.85000000", "2521.75000000", "2520.28000000", "2520.79000000", "112.94490000", 1749984599999, "284734.56263300", 1284, "59.70750000", "150521.66618900", "0"], [1749984600000, "2520.79000000", "2521.30000000", "2520.02000000", "2520.29000000", "66.47710000", 1749984659999, "167565.01097800", 1026, "46.76970000", "117891.96166000", "0"], [1749984660000, "2520.28000000", "2521.00000000", "2520.21000000", "2520.42000000", "56.56500000", 1749984719999, "142575.11293300", 819, "49.30260000", "124270.47761600", "0"], [1749984720000, "2520.42000000", "2520.60000000", "2520.00000000", "2520.01000000", "27.96810000", 1749984779999, "70486.71606300", 393, "11.28120000", "28431.19840500", "0"], [1749984780000, "2520.00000000", "2520.21000000", "2519.22000000", "2520.21000000", "102.19580000", 1749984839999, "257485.57200200", 736, "68.52240000", "172639.83239000", "0"], [1749984840000, "2520.21000000", "2520.21000000", "2518.91000000", "2519.03000000", "29.06970000", 1749984899999, "73245.73092000", 545, "11.32500000", "28537.69597300", "0"], [1749984900000, "2519.04000000", "2519.41000000", "2518.90000000", "2518.91000000", "25.03400000", 1749984959999, "63063.85850800", 476, "15.35360000", "38678.03812800", "0"], [1749984960000, "2518.90000000", "2519.01000000", "2518.60000000", "2519.01000000", "21.48200000", 1749985019999, "54109.93137400", 299, "8.98760000", "22637.44595600", "0"], [1749985020000, "2519.00000000", "2520.00000000", "2519.00000000", "2520.00000000", "52.64230000", 1749985079999, "132620.65152600", 744, "34.87270000", "87852.17047800", "0"], [1749985080000, "2520.00000000", "2520.87000000", "2520.00000000", "2520.21000000", "55.43490000", 1749985139999, "139722.25473600", 683, "37.31420000", "94046.96894400", "0"], [1749985140000, "2520.21000000", "2520.60000000", "2520.17000000", "2520.19000000", "78.31260000", 1749985199999, "197372.86025000", 306, "8.81650000", "22221.74002700", "0"], [1749985200000, "2520.19000000", "2520.87000000", "2519.79000000", "2520.41000000", "77.87850000", 1749985259999, "196292.79278600", 683, "22.09150000", "55677.13719200", "0"], [1749985260000, "2520.41000000", "2520.56000000", "2519.80000000", "2519.82000000", "31.39100000", 1749985319999, "79108.77876000", 648, "16.72660000", "42151.50933000", "0"], [1749985320000, "2519.82000000", "2520.29000000", "2519.81000000", "2520.29000000", "42.98280000", 1749985379999, "108316.68732600", 401, "37.36870000", "94168.89545400", "0"], [1749985380000, "2520.29000000", "2521.70000000", "2520.28000000", "2521.69000000", "98.42240000", 1749985439999, "248139.32026600", 843, "71.83410000", "181101.72329000", "0"], [1749985440000, "2521.68000000", "2521.99000000", "2521.01000000", "2521.30000000", "40.30630000", 1749985499999, "101631.86397200", 624, "14.57510000", "36748.77258100", "0"], [1749985500000, "2521.30000000", "2521.90000000", "2520.51000000", "2521.90000000", "49.52720000", 1749985559999, "124878.92719700", 1133, "32.63080000", "82278.05586100", "0"], [1749985560000, "2521.89000000", "2522.65000000", "2521.42000000", "2522.65000000", "88.48820000", 1749985619999, "223195.75246200", 802, "30.61790000", "77225.02067800", "0"], [1749985620000, "2522.68000000", "2523.37000000", "2521.61000000", "2521.61000000", "287.53720000", 1749985679999, "725464.18880000", 1164, "200.38790000", "505593.49147300", "0"], [1749985680000, "2521.60000000", "2521.60000000", "2519.00000000", "2519.96000000", "141.41220000", 1749985739999, "356302.12857400", 1441, "102.54830000", "258357.27492900", "0"], [1749985740000, "2519.96000000", "2520.30000000", "2519.70000000", "2519.82000000", "73.48230000", 1749985799999, "185164.14335500", 628, "15.24180000", "38409.09445000", "0"], [1749985800000, "2519.82000000", "2519.90000000", "2519.41000000", "2519.90000000", "62.77670000", 1749985859999, "158172.68790100", 556, "34.91410000", "87965.13958200", "0"], [1749985860000, "2519.90000000", "2519.90000000", "2519.02000000", "2519.78000000", "64.54460000", 1749985919999, "162612.48023300", 627, "48.90700000", "123210.98346100", "0"], [1749985920000, "2519.78000000", "2521.90000000", "2519.77000000", "2521.90000000", "118.91950000", 1749985979999, "299774.06055400", 903, "115.91380000", "292196.12891600", "0"], [1749985980000, "2521.89000000", "2521.89000000", "2520.60000000", "2520.61000000", "85.82100000", 1749986039999, "216366.59477300", 363, "46.53510000", "117304.90433100", "0"], [1749986040000, "2520.61000000", "2520.61000000", "2518.50000000", "2518.51000000", "26.35110000", 1749986099999, "66397.77074000", 602, "5.36040000", "13509.86242600", "0"], [1749986100000, "2518.51000000", "2519.77000000", "2518.50000000", "2519.77000000", "94.96460000", 1749986159999, "239205.26934600", 714, "90.90800000", "228986.90988700", "0"], [1749986160000, "2519.77000000", "2520.27000000", "2519.20000000", "2519.21000000", "66.59040000", 1749986219999, "167800.09574900", 589, "49.54310000", "124846.54823200", "0"], [1749986220000, "2519.21000000", "2519.21000000", "2517.12000000", "2517.13000000", "102.75810000", 1749986279999, "258747.40542700", 723, "28.68740000", "72238.39751900", "0"], [1749986280000, "2517.13000000", "2518.70000000", "2517.06000000", "2518.41000000", "75.13660000", 1749986339999, "189154.22160000", 737, "69.44920000", "174831.83563000", "0"], [1749986340000, "2518.42000000", "2518.42000000", "2517.68000000", "2518.10000000", "50.97050000", 1749986399999, "128346.23999400", 456, "12.76210000", "32132.56446600", "0"], [1749986400000, "2518.12000000", "2518.12000000", "2517.11000000", "2517.60000000", "49.70590000", 1749986459999, "125129.94730300", 535, "18.27520000", "46007.80315200", "0"], [1749986460000, "2517.61000000", "2518.00000000", "2517.51000000", "2517.51000000", "25.56820000", 1749986519999, "64373.71888500", 231, "8.89870000", "22404.91135100", "0"], [1749986520000, "2517.51000000", "2517.52000000", "2516.38000000", "2516.90000000", "112.47670000", 1749986579999, "283085.60300700", 715, "18.26520000", "45967.01853800", "0"], [1749986580000, "2516.90000000", "2517.48000000", "2516.65000000", "2517.39000000", "319.80610000", 1749986639999, "805016.08494200", 785, "71.40880000", "179747.28754500", "0"], [1749986640000, "2517.39000000", "2517.90000000", "2517.39000000", "2517.89000000", "90.70950000", 1749986699999, "228394.41932600", 390, "77.84860000", "196012.46644100", "0"], [1749986700000, "2517.89000000", "2517.89000000", "2515.99000000", "2516.18000000", "373.93510000", 1749986759999, "940943.98745000", 951, "33.86130000", "85208.78865100", "0"], [1749986760000, "2516.19000000", "2516.19000000", "2515.51000000", "2515.61000000", "207.76520000", 1749986819999, "522698.28869700", 956, "138.34760000", "348048.89470500", "0"], [1749986820000, "2515.62000000", "2516.00000000", "2515.00000000", "2515.01000000", "153.77730000", 1749986879999, "386814.63480300", 694, "53.76490000", "135264.83203500", "0"], [1749986880000, "2515.01000000", "2515.95000000", "2514.80000000", "2515.41000000", "88.29240000", 1749986939999, "222101.16159400", 797, "51.21980000", "128844.41846200", "0"], [1749986940000, "2515.41000000", "2515.42000000", "2515.20000000", "2515.21000000", "13.03690000", 1749986999999, "32792.59064300", 141, "4.78180000", "12028.04735300", "0"], [1749987000000, "2515.21000000", "2515.49000000", "2515.00000000", "2515.00000000", "29.12940000", 1749987059999, "73267.05978700", 414, "9.03130000", "22715.78148500", "0"], [1749987060000, "2515.00000000", "2515.40000000", "2515.00000000", "2515.40000000", "19.18850000", 1749987119999, "48263.60062000", 248, "8.46390000", "21289.32017500", "0"], [1749987120000, "2515.40000000", "2515.70000000", "2515.39000000", "2515.50000000", "228.58750000", 1749987179999, "574999.94357300", 518, "210.29800000", "528993.98345200", "0"], [1749987180000, "2515.50000000", "2515.50000000", "2513.00000000", "2513.90000000", "188.67610000", 1749987239999, "474316.50072400", 1597, "50.16220000", "126106.91077500", "0"], [1749987240000, "2513.90000000", "2514.20000000", "2513.40000000", "2514.19000000", "141.47590000", 1749987299999, "355641.45522100", 751, "77.80760000", "195585.79689900", "0"], [1749987300000, "2514.20000000", "2516.74000000", "2514.19000000", "2516.73000000", "174.71280000", 1749987359999, "439534.09937200", 986, "146.32280000", "368126.12613000", "0"], [1749987360000, "2516.73000000", "2517.50000000", "2516.70000000", "2516.82000000", "89.14490000", 1749987419999, "224392.65550500", 688, "41.16580000", "103613.90585400", "0"], [1749987420000, "2516.82000000", "2516.86000000", "2515.84000000", "2515.85000000", "85.39850000", 1749987479999, "214914.14881400", 860, "19.86020000", "49978.07898400", "0"], [1749987480000, "2515.85000000", "2515.95000000", "2515.30000000", "2515.94000000", "84.80040000", 1749987539999, "213309.51240400", 760, "28.99700000", "72943.86175000", "0"], [1749987540000, "2515.94000000", "2516.80000000", "2515.40000000", "2516.42000000", "49.96760000", 1749987599999, "125726.78660300", 828, "27.57530000", "69379.78671300", "0"], [1749987600000, "2516.43000000", "2516.44000000", "2513.70000000", "2513.70000000", "90.55580000", 1749987659999, "227833.03882400", 1037, "6.24570000", "15712.31850200", "0"], [1749987660000, "2513.70000000", "2513.70000000", "2511.65000000", "2512.48000000", "180.82580000", 1749987719999, "454332.92279300", 1228, "42.02890000", "105595.25968300", "0"], [1749987720000, "2512.49000000", "2513.99000000", "2512.48000000", "2513.24000000", "101.88160000", 1749987779999, "256040.44393800", 959, "63.13370000", "158653.05754300", "0"], [1749987780000, "2513.25000000", "2514.89000000", "2512.80000000", "2514.74000000", "92.12060000", 1749987839999, "231524.65653800", 858, "45.50510000", "114373.06467900", "0"], [1749987840000, "2514.74000000", "2514.83000000", "2514.39000000", "2514.39000000", "52.92020000", 1749987899999, "133082.33203100", 288, "33.27280000", "83675.11655200", "0"], [1749987900000, "2514.40000000", "2514.91000000", "2512.60000000", "2512.78000000", "36.35910000", 1749987959999, "91407.84359900", 1043, "14.61590000", "36747.61452100", "0"], [1749987960000, "2512.78000000", "2513.49000000", "2512.78000000", "2513.45000000", "30.30070000", 1749988019999, "76147.80000000", 1294, "22.94040000", "57650.04862600", "0"], [1749988020000, "2513.44000000", "2514.39000000", "2513.10000000", "2513.40000000", "44.31790000", 1749988079999, "111397.53772600", 1321, "18.30380000", "46009.73863300", "0"], [1749988080000, "2513.41000000", "2515.70000000", "2513.20000000", "2514.81000000", "455.08210000", 1749988139999, "1144347.55593800", 1185, "354.24630000", "890778.31826900", "0"], [1749988140000, "2514.81000000", "2515.80000000", "2514.60000000", "2515.72000000", "55.97570000", 1749988199999, "140804.56590300", 595, "28.53740000", "71777.96797300", "0"], [1749988200000, "2515.73000000", "2516.78000000", "2515.71000000", "2516.39000000", "133.90230000", 1749988259999, "336942.27712900", 793, "70.88580000", "178370.50767000", "0"], [1749988260000, "2516.39000000", "2517.41000000", "2516.39000000", "2516.61000000", "94.31270000", 1749988319999, "237375.44254400", 892, "65.87880000", "165814.10390600", "0"], [1749988320000, "2516.60000000", "2518.77000000", "2516.60000000", "2518.76000000", "147.95460000", 1749988379999, "372557.81233700", 1066, "133.20300000", "335421.99097800", "0"], [1749988380000, "2518.76000000", "2521.20000000", "2518.72000000", "2519.99000000", "620.38050000", 1749988439999, "1563113.62965600", 1551, "474.47110000", "1195380.96252600", "0"], [1749988440000, "2520.00000000", "2520.00000000", "2518.53000000", "2518.80000000", "109.66470000", 1749988499999, "276245.58913500", 955, "46.14140000", "116214.16104400", "0"], [1749988500000, "2518.79000000", "2519.10000000", "2518.62000000", "2519.08000000", "38.57650000", 1749988559999, "97174.63095800", 502, "20.05910000", "50528.19358300", "0"], [1749988560000, "2519.08000000", "2519.40000000", "2514.48000000", "2515.00000000", "752.13590000", 1749988619999, "1892989.43482800", 1533, "121.93380000", "306807.14505200", "0"], [1749988620000, "2514.99000000", "2515.91000000", "2514.99000000", "2515.40000000", "318.63440000", 1749988679999, "801543.01366600", 1010, "147.81030000", "371802.19049300", "0"], [1749988680000, "2515.40000000", "2515.87000000", "2514.57000000", "2515.63000000", "161.49020000", 1749988739999, "406214.49285900", 1327, "130.93060000", "329340.31143200", "0"], [1749988740000, "2515.64000000", "2516.10000000", "2515.60000000", "2516.10000000", "34.21260000", 1749988799999, "86073.44064100", 523, "28.36770000", "71369.58019400", "0"], [1749988800000, "2516.10000000", "2517.00000000", "2516.10000000", "2517.00000000", "45.56960000", 1749988859999, "114677.77189000", 509, "40.40740000", "101687.20439700", "0"], [1749988860000, "2517.00000000", "2517.90000000", "2516.99000000", "2517.00000000", "60.93570000", 1749988919999, "153406.60732600", 866, "18.21850000", "45863.87682300", "0"], [1749988920000, "2517.00000000", "2517.63000000", "2516.00000000", "2517.41000000", "89.95360000", 1749988979999, "226389.20113400", 1184, "32.75740000", "82441.80898100", "0"], [1749988980000, "2517.40000000", "2517.41000000", "2516.60000000", "2516.76000000", "34.35080000", 1749989039999, "86467.31346500", 536, "8.65000000", "21771.46572800", "0"], [1749989040000, "2516.77000000", "2517.54000000", "2516.60000000", "2517.20000000", "56.93760000", 1749989099999, "143313.62539800", 1079, "32.09860000", "80792.03506700", "0"], [1749989100000, "2517.20000000", "2518.68000000", "2516.99000000", "2517.49000000", "133.18130000", 1749989159999, "335353.77778900", 1253, "94.09540000", "236919.66520400", "0"], [1749989160000, "2517.49000000", "2517.52000000", "2516.40000000", "2517.35000000", "69.10830000", 1749989219999, "173946.14554900", 952, "44.34460000", "111615.04379700", "0"], [1749989220000, "2517.35000000", "2518.35000000", "2517.10000000", "2517.80000000", "216.16370000", 1749989279999, "544278.27379900", 972, "60.81240000", "153109.62752600", "0"], [1749989280000, "2517.79000000", "2519.41000000", "2517.10000000", "2519.25000000", "99.13570000", 1749989339999, "249683.02723100", 1408, "47.83870000", "120496.15653400", "0"], [1749989340000, "2519.25000000", "2522.03000000", "2519.25000000", "2521.20000000", "202.66800000", 1749989399999, "510872.01431500", 1739, "136.45230000", "343949.34072500", "0"], [1749989400000, "2521.20000000", "2524.91000000", "2521.20000000", "2523.69000000", "907.35550000", 1749989459999, "2289908.12825500", 2312, "590.84760000", "1491074.66397200", "0"], [1749989460000, "2523.70000000", "2523.90000000", "2523.42000000", "2523.45000000", "157.82880000", 1749989519999, "398310.68606100", 705, "25.63160000", "64686.59214500", "0"], [1749989520000, "2523.45000000", "2523.72000000", "2522.61000000", "2523.44000000", "61.54550000", 1749989579999, "155293.22260200", 932, "20.09880000", "50715.49845200", "0"], [1749989580000, "2523.43000000", "2523.43000000", "2522.60000000", "2522.80000000", "87.58410000", 1749989639999, "220972.63567800", 864, "49.41880000", "124677.39946300", "0"], [1749989640000, "2522.80000000", "2523.00000000", "2521.50000000", "2521.63000000", "616.14830000", 1749989699999, "1554295.76080700", 786, "18.93660000", "47757.29967300", "0"], [1749989700000, "2521.64000000", "2522.82000000", "2521.63000000", "2522.82000000", "22.08440000", 1749989759999, "55706.97959500", 397, "16.67140000", "42052.80389200", "0"], [1749989760000, "2522.81000000", "2524.37000000", "2522.24000000", "2522.24000000", "332.87460000", 1749989819999, "839946.92203500", 1793, "214.74140000", "541849.07757300", "0"], [1749989820000, "2522.24000000", "2522.78000000", "2522.23000000", "2522.44000000", "60.48550000", 1749989879999, "152562.49175100", 542, "10.48970000", "26458.60815100", "0"], [1749989880000, "2522.43000000", "2522.90000000", "2522.09000000", "2522.09000000", "64.24390000", 1749989939999, "162057.21225200", 907, "37.12530000", "93648.73066100", "0"], [1749989940000, "2522.10000000", "2522.10000000", "2521.68000000", "2521.79000000", "38.63780000", 1749989999999, "97439.23143900", 264, "24.31820000", "61326.12138800", "0"], [1749990000000, "2521.79000000", "2521.79000000", "2520.42000000", "2521.10000000", "101.80880000", 1749990059999, "256652.87777700", 815, "51.49660000", "129812.74811900", "0"], [1749990060000, "2521.10000000", "2521.10000000", "2520.50000000", "2520.50000000", "18.86890000", 1749990119999, "47563.23568400", 303, "6.93210000", "17474.18680600", "0"], [1749990120000, "2520.50000000", "2520.51000000", "2519.56000000", "2520.29000000", "134.43190000", 1749990179999, "338787.31015000", 560, "39.23500000", "98888.24083500", "0"], [1749990180000, "2520.29000000", "2520.50000000", "2519.49000000", "2519.80000000", "38.88390000", 1749990239999, "97980.86763100", 620, "22.47020000", "56620.05083800", "0"], [1749990240000, "2519.80000000", "2519.86000000", "2518.41000000", "2518.41000000", "59.55360000", 1749990299999, "150024.68577600", 558, "25.46850000", "64164.11473700", "0"], [1749990300000, "2518.42000000", "2518.48000000", "2517.14000000", "2517.14000000", "54.33950000", 1749990359999, "136830.04895100", 708, "29.94060000", "75395.15426200", "0"], [1749990360000, "2517.14000000", "2518.09000000", "2517.13000000", "2518.08000000", "48.15780000", 1749990419999, "121247.19880100", 466, "38.05820000", "95817.82837500", "0"], [1749990420000, "2518.09000000", "2518.69000000", "2518.09000000", "2518.41000000", "23.04160000", 1749990479999, "58028.91441400", 427, "11.80260000", "29722.16818000", "0"], [1749990480000, "2518.42000000", "2518.42000000", "2518.00000000", "2518.00000000", "48.02110000", 1749990539999, "120925.93738800", 351, "8.22580000", "20715.92441900", "0"], [1749990540000, "2518.01000000", "2518.88000000", "2518.00000000", "2518.88000000", "166.05560000", 1749990599999, "418203.95591700", 551, "139.06280000", "350233.79595600", "0"], [1749990600000, "2518.87000000", "2519.20000000", "2518.23000000", "2518.49000000", "188.55760000", 1749990659999, "474916.87036500", 993, "9.48350000", "23886.13205600", "0"], [1749990660000, "2518.49000000", "2518.50000000", "2518.00000000", "2518.43000000", "17.05280000", 1749990719999, "42946.20537400", 506, "4.83300000", "12171.41474100", "0"], [1749990720000, "2518.43000000", "2519.00000000", "2518.43000000", "2518.50000000", "43.07140000", 1749990779999, "108489.52818900", 696, "33.71130000", "84913.71300100", "0"], [1749990780000, "2518.51000000", "2519.00000000", "2517.49000000", "2518.99000000", "491.13470000", 1749990839999, "1236758.37934100", 842, "23.26130000", "58570.18989700", "0"], [1749990840000, "2519.00000000", "2520.43000000", "2518.99000000", "2520.31000000", "48.98750000", 1749990899999, "123437.33406100", 1171, "30.07680000", "75781.74617300", "0"], [1749990900000, "2520.31000000", "2520.31000000", "2519.50000000", "2519.94000000", "59.77650000", 1749990959999, "150613.81416100", 726, "5.35690000", "13497.40128200", "0"], [1749990960000, "2519.95000000", "2521.76000000", "2519.95000000", "2521.44000000", "87.38140000", 1749991019999, "220305.03434000", 1082, "48.82650000", "123090.06533300", "0"], [1749991020000, "2521.44000000", "2521.55000000", "2520.81000000", "2520.91000000", "59.79430000", 1749991079999, "150756.61993500", 858, "21.98100000", "55416.71937900", "0"], [1749991080000, "2520.90000000", "2520.91000000", "2520.03000000", "2520.18000000", "29.56300000", 1749991139999, "74515.05460800", 521, "13.27200000", "33455.23730000", "0"], [1749991140000, "2520.19000000", "2520.19000000", "2519.03000000", "2520.13000000", "192.91280000", 1749991199999, "486014.12269400", 1203, "86.38980000", "217623.93211100", "0"], [1749991200000, "2520.15000000", "2521.90000000", "2520.01000000", "2521.01000000", "164.26630000", 1749991259999, "414146.59842700", 1466, "107.16750000", "270184.83517500", "0"], [1749991260000, "2521.01000000", "2521.02000000", "2520.20000000", "2520.42000000", "48.78710000", 1749991319999, "122979.44412700", 480, "19.74660000", "49777.03239400", "0"], [1749991320000, "2520.43000000", "2520.43000000", "2518.66000000", "2518.71000000", "113.97240000", 1749991379999, "287117.66400500", 901, "15.44480000", "38909.72245600", "0"], [1749991380000, "2518.70000000", "2519.30000000", "2518.70000000", "2519.01000000", "32.34940000", 1749991439999, "81490.37696100", 381, "27.49920000", "69271.98114400", "0"], [1749991440000, "2519.01000000", "2520.42000000", "2518.66000000", "2520.28000000", "140.59480000", 1749991499999, "354225.11082700", 779, "103.05970000", "259658.62712900", "0"], [1749991500000, "2520.28000000", "2521.00000000", "2519.85000000", "2519.99000000", "61.01160000", 1749991559999, "153770.28108800", 799, "12.86420000", "32424.54649900", "0"], [1749991560000, "2520.00000000", "2521.54000000", "2518.32000000", "2520.38000000", "1652.34670000", 1749991619999, "4163703.25581000", 1692, "238.83170000", "602016.70765300", "0"], [1749991620000, "2520.39000000", "2521.86000000", "2520.38000000", "2521.79000000", "98.25060000", 1749991679999, "247718.78540800", 927, "76.16810000", "192049.22137000", "0"], [1749991680000, "2521.80000000", "2523.77000000", "2521.80000000", "2523.13000000", "106.92780000", 1749991739999, "269769.14104300", 1202, "92.52890000", "233435.32314700", "0"], [1749991740000, "2523.12000000", "2523.77000000", "2522.63000000", "2523.76000000", "77.32410000", 1749991799999, "195099.56484200", 766, "7.42140000", "18725.34207100", "0"], [1749991800000, "2523.77000000", "2525.88000000", "2523.77000000", "2524.49000000", "153.27870000", 1749991859999, "387039.74487600", 1937, "107.35350000", "271073.01982100", "0"], [1749991860000, "2524.50000000", "2525.45000000", "2523.99000000", "2525.44000000", "133.07960000", 1749991919999, "335959.89941100", 1547, "113.32530000", "286090.55981000", "0"], [1749991920000, "2525.44000000", "2525.45000000", "2524.80000000", "2525.21000000", "80.50580000", 1749991979999, "203287.95739100", 751, "32.03180000", "80881.62967900", "0"], [1749991980000, "2525.20000000", "2525.69000000", "2524.61000000", "2525.69000000", "111.68350000", 1749992039999, "282004.92545700", 934, "97.16080000", "245334.91236400", "0"], [1749992040000, "2525.69000000", "2526.81000000", "2525.32000000", "2525.69000000", "723.43620000", 1749992099999, "1827588.14207400", 1699, "520.19030000", "1314148.82971300", "0"], [1749992100000, "2525.70000000", "2526.50000000", "2525.00000000", "2526.04000000", "221.27810000", 1749992159999, "558829.74839800", 1398, "160.30460000", "404828.09094600", "0"], [1749992160000, "2526.04000000", "2526.04000000", "2525.20000000", "2525.79000000", "165.93790000", 1749992219999, "419082.78299600", 784, "144.63120000", "365268.49637600", "0"], [1749992220000, "2525.79000000", "2526.30000000", "2525.35000000", "2525.67000000", "324.08170000", 1749992279999, "818534.52572500", 991, "82.97760000", "209578.65305800", "0"], [1749992280000, "2525.67000000", "2525.99000000", "2525.10000000", "2525.61000000", "107.70460000", 1749992339999, "272002.10148300", 966, "65.43930000", "165261.56766500", "0"], [1749992340000, "2525.61000000", "2526.80000000", "2525.60000000", "2525.82000000", "288.93040000", 1749992399999, "729872.81628100", 1135, "66.57440000", "168174.24695700", "0"], [1749992400000, "2525.81000000", "2525.99000000", "2525.00000000", "2525.85000000", "158.64220000", 1749992459999, "400674.23491900", 1573, "60.85430000", "153685.32989500", "0"], [1749992460000, "2525.86000000", "2526.46000000", "2524.70000000", "2525.30000000", "198.25470000", 1749992519999, "500655.67745400", 1171, "137.12890000", "346301.38492200", "0"], [1749992520000, "2525.30000000", "2525.30000000", "2524.15000000", "2524.59000000", "102.78340000", 1749992579999, "259489.85200800", 1266, "54.58650000", "137810.06863100", "0"], [1749992580000, "2524.60000000", "2525.05000000", "2524.00000000", "2524.10000000", "83.00530000", 1749992639999, "209544.82016100", 968, "34.11000000", "86117.36833400", "0"], [1749992640000, "2524.09000000", "2524.42000000", "2522.61000000", "2524.42000000", "229.49680000", 1749992699999, "579069.60886900", 1384, "172.37860000", "434939.87929300", "0"], [1749992700000, "2524.43000000", "2526.46000000", "2524.42000000", "2525.15000000", "308.77550000", 1749992759999, "779911.35189200", 1388, "193.46420000", "488623.18005900", "0"], [1749992760000, "2525.14000000", "2525.14000000", "2523.15000000", "2524.39000000", "71.31960000", 1749992819999, "180004.04260900", 1287, "44.72870000", "112889.31612500", "0"], [1749992820000, "2524.39000000", "2525.58000000", "2523.20000000", "2525.10000000", "104.84050000", 1749992879999, "264660.17330000", 1417, "74.61060000", "188351.10740600", "0"], [1749992880000, "2525.11000000", "2529.35000000", "2525.10000000", "2528.52000000", "405.12040000", 1749992939999, "1024212.27700800", 2228, "362.20230000", "915705.51138100", "0"], [1749992940000, "2528.53000000", "2534.57000000", "2527.81000000", "2532.65000000", "3414.97420000", 1749992999999, "8648976.29817100", 5928, "2823.31710000", "7150657.46519300", "0"], [1749993000000, "2532.65000000", "2533.65000000", "2531.84000000", "2533.30000000", "165.45810000", 1749993059999, "419060.67939100", 1495, "95.03870000", "240710.62803200", "0"], [1749993060000, "2533.29000000", "2535.73000000", "2532.21000000", "2535.63000000", "461.60780000", 1749993119999, "1169958.46628100", 3544, "241.66620000", "612492.07666300", "0"], [1749993120000, "2535.63000000", "2535.87000000", "2532.60000000", "2532.80000000", "376.00980000", 1749993179999, "952938.72539500", 1912, "112.42740000", "284816.73928300", "0"], [1749993180000, "2532.80000000", "2533.70000000", "2532.43000000", "2532.61000000", "142.61940000", 1749993239999, "361229.70440000", 1074, "70.94080000", "179677.32939100", "0"], [1749993240000, "2532.61000000", "2533.91000000", "2530.99000000", "2531.53000000", "236.09290000", 1749993299999, "597781.97167900", 1920, "103.85770000", "262934.82795600", "0"], [1749993300000, "2531.54000000", "2533.00000000", "2531.47000000", "2531.61000000", "157.23950000", 1749993359999, "398172.95164200", 2140, "109.96680000", "278464.23037900", "0"], [1749993360000, "2531.61000000", "2538.47000000", "2531.39000000", "2537.27000000", "1574.52850000", 1749993419999, "3990887.51838000", 3898, "1232.38110000", "3123822.86029000", "0"], [1749993420000, "2537.27000000", "2538.19000000", "2534.60000000", "2534.61000000", "575.72430000", 1749993479999, "1460761.90245100", 2206, "438.93050000", "1113735.73979200", "0"], [1749993480000, "2534.60000000", "2534.70000000", "2532.11000000", "2532.11000000", "285.12640000", 1749993539999, "722390.79725000", 1702, "40.72460000", "103190.98798200", "0"], [1749993540000, "2532.11000000", "2533.42000000", "2532.10000000", "2532.41000000", "119.03410000", 1749993599999, "301490.64353400", 926, "49.59140000", "125608.17422800", "0"], [1749993600000, "2532.40000000", "2534.69000000", "2531.90000000", "2534.20000000", "218.12010000", 1749993659999, "552539.23612900", 1678, "163.52470000", "414220.67017600", "0"], [1749993660000, "2534.21000000", "2535.49000000", "2533.74000000", "2535.00000000", "119.84080000", 1749993719999, "303725.67905500", 1667, "67.43150000", "170895.27355500", "0"], [1749993720000, "2534.99000000", "2537.00000000", "2534.99000000", "2536.40000000", "142.46930000", 1749993779999, "361314.06396800", 1263, "100.37710000", "254567.43813600", "0"], [1749993780000, "2536.40000000", "2536.41000000", "2535.50000000", "2535.71000000", "99.43510000", 1749993839999, "252166.81791400", 1076, "63.68170000", "161488.83159100", "0"], [1749993840000, "2535.70000000", "2536.97000000", "2535.01000000", "2536.51000000", "203.06740000", 1749993899999, "514956.51175200", 2082, "140.38500000", "356001.42825300", "0"], [1749993900000, "2536.50000000", "2536.52000000", "2534.49000000", "2535.51000000", "137.45840000", 1749993959999, "348572.82550200", 1450, "33.31240000", "84474.18261100", "0"], [1749993960000, "2535.51000000", "2537.00000000", "2534.60000000", "2536.99000000", "101.05610000", 1749994019999, "256250.57032900", 1231, "53.38100000", "135375.79085400", "0"], [1749994020000, "2536.99000000", "2536.99000000", "2534.90000000", "2534.91000000", "201.82930000", 1749994079999, "511789.59580000", 1220, "145.67710000", "369403.81482100", "0"], [1749994080000, "2534.91000000", "2535.40000000", "2533.21000000", "2533.21000000", "267.28980000", 1749994139999, "677461.59163700", 944, "91.70750000", "232400.31702400", "0"], [1749994140000, "2533.22000000", "2533.40000000", "2532.48000000", "2533.39000000", "176.28500000", 1749994199999, "446548.31507100", 1073, "43.87080000", "111128.25481100", "0"], [1749994200000, "2533.39000000", "2534.19000000", "2530.72000000", "2530.82000000", "259.65330000", 1749994259999, "657432.74320800", 1908, "98.02460000", "248212.37953500", "0"], [1749994260000, "2530.83000000", "2531.80000000", "2530.80000000", "2531.69000000", "210.58540000", 1749994319999, "533017.69474000", 1515, "167.04430000", "422793.60294200", "0"], [1749994320000, "2531.69000000", "2533.20000000", "2531.01000000", "2533.19000000", "170.46150000", 1749994379999, "431547.70458000", 1207, "134.24850000", "339834.54460900", "0"], [1749994380000, "2533.19000000", "2533.20000000", "2531.76000000", "2532.02000000", "109.63450000", 1749994439999, "277625.61314800", 1162, "13.30680000", "33695.53760100", "0"], [1749994440000, "2532.01000000", "2532.49000000", "2531.25000000", "2532.49000000", "67.42050000", 1749994499999, "170699.93322800", 893, "39.09000000", "98968.38722800", "0"], [1749994500000, "2532.49000000", "2532.49000000", "2531.26000000", "2531.81000000", "71.53400000", 1749994559999, "181108.21526400", 1084, "49.21200000", "124594.03305600", "0"], [1749994560000, "2531.80000000", "2533.49000000", "2531.60000000", "2532.07000000", "84.73870000", 1749994619999, "214626.70383400", 921, "43.01810000", "108953.22903700", "0"], [1749994620000, "2532.07000000", "2532.07000000", "2529.74000000", "2529.75000000", "253.48500000", 1749994679999, "641593.52555800", 964, "10.77440000", "27265.01628700", "0"], [1749994680000, "2529.75000000", "2530.40000000", "2528.57000000", "2529.10000000", "237.57380000", 1749994739999, "600905.11800200", 1712, "113.29430000", "286564.03509600", "0"], [1749994740000, "2529.11000000", "2529.89000000", "2527.99000000", "2528.47000000", "222.02810000", 1749994799999, "561482.43858700", 1009, "45.40890000", "114844.66090000", "0"], [1749994800000, "2528.47000000", "2529.47000000", "2528.46000000", "2528.47000000", "188.27780000", 1749994859999, "476137.36316600", 963, "82.72740000", "209184.80142600", "0"], [1749994860000, "2528.47000000", "2529.47000000", "2528.46000000", "2529.46000000", "86.01290000", 1749994919999, "217515.40422700", 842, "39.88710000", "100867.07111100", "0"], [1749994920000, "2529.47000000", "2530.99000000", "2529.10000000", "2530.98000000", "108.78450000", 1749994979999, "275202.43020500", 854, "49.62890000", "125569.07484400", "0"], [1749994980000, "2530.99000000", "2537.86000000", "2530.99000000", "2537.86000000", "907.95770000", 1749995039999, "2301278.64442500", 3563, "727.30460000", "1843594.79837500", "0"], [1749995040000, "2537.86000000", "2538.52000000", "2537.27000000", "2538.52000000", "320.97910000", 1749995099999, "814589.14479800", 2015, "268.83460000", "682260.10197400", "0"], [1749995100000, "2538.51000000", "2539.40000000", "2537.50000000", "2539.21000000", "167.73430000", 1749995159999, "425738.83235400", 2355, "87.04520000", "220944.64691600", "0"], [1749995160000, "2539.21000000", "2543.33000000", "2539.21000000", "2543.29000000", "1049.54950000", 1749995219999, "2668048.26334600", 5526, "645.36610000", "1640441.89723400", "0"], [1749995220000, "2543.29000000", "2545.06000000", "2541.85000000", "2544.15000000", "481.45610000", 1749995279999, "1224568.50643400", 3008, "298.25390000", "758707.06786100", "0"], [1749995280000, "2544.15000000", "2545.12000000", "2541.31000000", "2541.55000000", "510.48950000", 1749995339999, "1298163.05347300", 2447, "126.48740000", "321615.12776300", "0"], [1749995340000, "2541.56000000", "2541.69000000", "2539.13000000", "2539.71000000", "326.99140000", 1749995399999, "830640.55195700", 1741, "71.17830000", "180791.75904000", "0"], [1749995400000, "2539.70000000", "2542.26000000", "2539.51000000", "2541.10000000", "228.68150000", 1749995459999, "581070.83226800", 1858, "188.33560000", "478543.77156200", "0"], [1749995460000, "2541.10000000", "2541.39000000", "2540.00000000", "2540.00000000", "187.45020000", 1749995519999, "476283.08989600", 1041, "24.98700000", "63486.29188100", "0"], [1749995520000, "2540.01000000", "2541.00000000", "2538.30000000", "2538.51000000", "329.83780000", 1749995579999, "837520.71007200", 1411, "92.13160000", "233930.09305400", "0"], [1749995580000, "2538.52000000", "2539.30000000", "2538.51000000", "2539.00000000", "145.42320000", 1749995639999, "369222.23029900", 921, "66.22090000", "168128.58134000", "0"], [1749995640000, "2538.99000000", "2541.40000000", "2538.99000000", "2541.40000000", "467.15690000", 1749995699999, "1186263.36063200", 1059, "428.62880000", "1088381.57963600", "0"], [1749995700000, "2541.40000000", "2542.54000000", "2540.52000000", "2541.81000000", "129.33450000", 1749995759999, "328720.28245300", 1891, "63.98440000", "162626.81564500", "0"], [1749995760000, "2541.81000000", "2541.99000000", "2540.10000000", "2540.10000000", "104.26110000", 1749995819999, "264908.58668900", 1184, "40.03400000", "101723.99839700", "0"], [1749995820000, "2540.11000000", "2542.30000000", "2540.10000000", "2541.69000000", "158.85880000", 1749995879999, "403746.49763800", 2128, "76.38560000", "194126.31016900", "0"], [1749995880000, "2541.70000000", "2542.54000000", "2541.69000000", "2542.20000000", "139.91020000", 1749995939999, "355676.67391000", 916, "64.55120000", "164092.75377200", "0"], [1749995940000, "2542.21000000", "2543.04000000", "2541.52000000", "2543.03000000", "248.43330000", 1749995999999, "631659.61000800", 1718, "134.28930000", "341435.73141300", "0"], [1749996000000, "2543.04000000", "2544.00000000", "2541.65000000", "2541.65000000", "886.45340000", 1749996059999, "2254603.63635900", 3000, "348.03510000", "885169.84622300", "0"], [1749996060000, "2541.64000000", "2542.19000000", "2540.99000000", "2541.10000000", "248.58380000", 1749996119999, "631719.77942100", 1566, "144.46430000", "367134.00406300", "0"], [1749996120000, "2541.11000000", "2541.50000000", "2539.71000000", "2541.28000000", "398.23820000", 1749996179999, "1011639.52653000", 1361, "296.02560000", "751964.02876500", "0"], [1749996180000, "2541.26000000", "2541.26000000", "2539.00000000", "2539.38000000", "178.51080000", 1749996239999, "453300.85614100", 1258, "89.24480000", "226614.87862300", "0"], [1749996240000, "2539.38000000", "2539.38000000", "2537.71000000", "2538.30000000", "422.78120000", 1749996299999, "1073203.33423300", 2208, "216.82960000", "550429.43813300", "0"], [1749996300000, "2538.30000000", "2539.69000000", "2537.19000000", "2537.20000000", "332.01380000", 1749996359999, "842863.09580900", 1489, "191.68890000", "486723.70551100", "0"], [1749996360000, "2537.20000000", "2538.33000000", "2537.19000000", "2538.32000000", "163.59560000", 1749996419999, "415170.81071000", 1424, "98.63650000", "250315.72939400", "0"], [1749996420000, "2538.33000000", "2538.90000000", "2537.80000000", "2538.69000000", "231.74880000", 1749996479999, "588203.65193800", 1268, "197.22150000", "500564.22642900", "0"], [1749996480000, "2538.70000000", "2539.80000000", "2538.70000000", "2538.90000000", "85.60270000", 1749996539999, "217373.65346700", 1528, "32.92200000", "83597.04838900", "0"], [1749996540000, "2538.91000000", "2548.90000000", "2538.90000000", "2548.26000000", "2643.07130000", 1749996599999, "6725915.95515400", 6743, "2100.80060000", "5345233.73856100", "0"], [1749996600000, "2548.26000000", "2548.40000000", "2545.55000000", "2545.69000000", "300.37650000", 1749996659999, "764983.63879400", 2528, "76.37710000", "194493.95524400", "0"], [1749996660000, "2545.70000000", "2547.27000000", "2544.49000000", "2545.40000000", "213.85990000", 1749996719999, "544384.92276100", 2341, "101.20390000", "257638.45998400", "0"], [1749996720000, "2545.40000000", "2548.19000000", "2544.61000000", "2547.99000000", "534.95310000", 1749996779999, "1362336.31696200", 2116, "460.62420000", "1173020.45566600", "0"], [1749996780000, "2548.00000000", "2548.11000000", "2545.05000000", "2545.21000000", "464.24330000", 1749996839999, "1181918.36685100", 1553, "38.73850000", "98620.14835500", "0"], [1749996840000, "2545.20000000", "2545.20000000", "2543.54000000", "2543.71000000", "145.78570000", 1749996899999, "370941.25249800", 1379, "59.33670000", "150971.30261700", "0"], [1749996900000, "2543.70000000", "2544.54000000", "2543.00000000", "2544.54000000", "161.19830000", 1749996959999, "410047.43949800", 1357, "120.03780000", "305341.19024800", "0"], [1749996960000, "2544.54000000", "2545.60000000", "2541.75000000", "2541.75000000", "201.39780000", 1749997019999, "512227.25889100", 2623, "46.21200000", "117583.61926600", "0"], [1749997020000, "2541.75000000", "2541.75000000", "2539.66000000", "2539.78000000", "371.04960000", 1749997079999, "942531.97091200", 1927, "269.29520000", "684030.56980900", "0"], [1749997080000, "2539.78000000", "2540.30000000", "2539.56000000", "2539.56000000", "140.97640000", 1749997139999, "358100.83781700", 1008, "46.95980000", "119279.54300900", "0"], [1749997140000, "2539.55000000", "2539.56000000", "2537.50000000", "2538.91000000", "235.68110000", 1749997199999, "598212.26056800", 1861, "89.09220000", "226151.99340200", "0"], [1749997200000, "2538.90000000", "2540.13000000", "2538.50000000", "2539.79000000", "309.10890000", 1749997259999, "785005.22553400", 1909, "119.16410000", "302584.56034600", "0"], [1749997260000, "2539.78000000", "2540.53000000", "2538.70000000", "2539.30000000", "291.45130000", 1749997319999, "740172.40463100", 1362, "212.04120000", "538504.19983400", "0"], [1749997320000, "2539.31000000", "2539.31000000", "2537.50000000", "2538.98000000", "92.42010000", 1749997379999, "234582.62587900", 1100, "43.85560000", "111311.30502200", "0"], [1749997380000, "2538.99000000", "2540.90000000", "2538.51000000", "2540.11000000", "178.39110000", 1749997439999, "453108.69744300", 2120, "102.49350000", "260324.07873000", "0"], [1749997440000, "2540.10000000", "2540.39000000", "2539.50000000", "2539.51000000", "81.92700000", 1749997499999, "208079.53064900", 1181, "33.91300000", "86133.94427100", "0"], [1749997500000, "2539.50000000", "2541.34000000", "2539.11000000", "2540.79000000", "127.23740000", 1749997559999, "323260.06190400", 1613, "45.75210000", "116224.38430300", "0"], [1749997560000, "2540.78000000", "2541.53000000", "2540.00000000", "2540.46000000", "224.43770000", 1749997619999, "570192.23631000", 1443, "70.31710000", "178646.84280900", "0"], [1749997620000, "2540.45000000", "2540.88000000", "2538.99000000", "2539.49000000", "219.90350000", 1749997679999, "558539.28367100", 1095, "31.40340000", "79757.19162400", "0"], [1749997680000, "2539.49000000", "2539.49000000", "2537.51000000", "2539.04000000", "337.23340000", 1749997739999, "856036.13247700", 1691, "252.10350000", "639893.93864700", "0"], [1749997740000, "2539.04000000", "2539.10000000", "2538.20000000", "2539.10000000", "93.93520000", 1749997799999, "238487.16516900", 882, "41.16270000", "104500.16567700", "0"], [1749997800000, "2539.11000000", "2539.99000000", "2536.77000000", "2536.80000000", "182.24180000", 1749997859999, "462475.52569800", 1543, "45.84150000", "116365.80958500", "0"], [1749997860000, "2536.80000000", "2538.10000000", "2535.73000000", "2537.60000000", "336.29170000", 1749997919999, "853191.59129300", 2177, "166.22620000", "421782.74606900", "0"], [1749997920000, "2537.60000000", "2538.00000000", "2536.80000000", "2537.99000000", "178.95390000", 1749997979999, "454090.72371100", 1307, "140.73270000", "357107.14119300", "0"], [1749997980000, "2537.99000000", "2538.50000000", "2537.50000000", "2537.51000000", "53.12620000", 1749998039999, "134831.79804800", 751, "21.26200000", "53960.51555700", "0"], [1749998040000, "2537.50000000", "2540.00000000", "2537.50000000", "2540.00000000", "94.22100000", 1749998099999, "239204.43991200", 1486, "73.23150000", "185924.16268300", "0"], [1749998100000, "2540.00000000", "2543.23000000", "2539.99000000", "2542.81000000", "201.92780000", 1749998159999, "513255.54203700", 1928, "159.33920000", "404983.94426600", "0"], [1749998160000, "2542.81000000", "2542.89000000", "2541.52000000", "2542.79000000", "129.43000000", 1749998219999, "329061.89216000", 1525, "52.07870000", "132391.74370300", "0"], [1749998220000, "2542.79000000", "2544.00000000", "2542.53000000", "2542.93000000", "125.27560000", 1749998279999, "318605.00491100", 1605, "63.37420000", "161178.98909300", "0"], [1749998280000, "2542.93000000", "2543.72000000", "2542.31000000", "2543.41000000", "221.62320000", 1749998339999, "563645.46267300", 1509, "180.13000000", "458118.02986900", "0"], [1749998340000, "2543.41000000", "2546.62000000", "2543.41000000", "2545.70000000", "615.61150000", 1749998399999, "1567166.56929600", 2889, "499.88540000", "1272535.19172500", "0"], [1749998400000, "2545.70000000", "2546.23000000", "2545.50000000", "2545.56000000", "283.25710000", 1749998459999, "721185.53113000", 1730, "64.35370000", "163837.83693600", "0"], [1749998460000, "2545.55000000", "2545.55000000", "2543.50000000", "2543.90000000", "178.72250000", 1749998519999, "454719.88215900", 1536, "54.49690000", "138651.49935600", "0"], [1749998520000, "2543.90000000", "2544.50000000", "2543.60000000", "2543.93000000", "87.63120000", 1749998579999, "222935.68942300", 1240, "40.97580000", "104239.65545800", "0"], [1749998580000, "2543.93000000", "2543.93000000", "2540.97000000", "2541.01000000", "246.10610000", 1749998639999, "625682.29048400", 2031, "61.97820000", "157529.16144800", "0"], [1749998640000, "2541.01000000", "2542.96000000", "2540.52000000", "2542.96000000", "101.20050000", 1749998699999, "257238.60696000", 1783, "82.22030000", "208994.78190900", "0"], [1749998700000, "2542.96000000", "2543.99000000", "2542.70000000", "2542.81000000", "106.14410000", 1749998759999, "269943.67727200", 1724, "79.78750000", "202913.12781300", "0"], [1749998760000, "2542.81000000", "2545.60000000", "2542.53000000", "2545.59000000", "134.58780000", 1749998819999, "342456.69370600", 1675, "114.64970000", "291738.45990300", "0"], [1749998820000, "2545.60000000", "2548.21000000", "2545.31000000", "2547.49000000", "688.82620000", 1749998879999, "1754396.36403900", 3523, "626.27270000", "1595072.14563500", "0"], [1749998880000, "2547.48000000", "2549.81000000", "2546.73000000", "2547.09000000", "623.91160000", 1749998939999, "1589736.65745300", 3698, "300.12460000", "764853.20069100", "0"], [1749998940000, "2547.09000000", "2547.31000000", "2545.00000000", "2547.12000000", "318.01030000", 1749998999999, "809718.43296300", 2359, "183.91920000", "468328.87258200", "0"], [1749999000000, "2547.13000000", "2554.96000000", "2547.13000000", "2553.00000000", "1957.33730000", 1749999059999, "4994481.77050300", 7300, "1498.85130000", "3824042.89179700", "0"], [1749999060000, "2553.00000000", "2553.86000000", "2551.95000000", "2552.89000000", "551.66570000", 1749999119999, "1408088.87039900", 2700, "432.42250000", "1103711.74489800", "0"], [1749999120000, "2552.89000000", "2553.27000000", "2552.11000000", "2552.41000000", "212.23630000", 1749999179999, "541740.44215600", 1874, "114.94840000", "293394.78005800", "0"], [1749999180000, "2552.40000000", "2553.30000000", "2552.18000000", "2552.19000000", "204.85740000", 1749999239999, "522925.78359800", 1400, "89.06340000", "227347.98371500", "0"], [1749999240000, "2552.18000000", "2554.26000000", "2549.88000000", "2550.98000000", "534.75870000", 1749999299999, "1364965.46340400", 2675, "239.92400000", "612509.18903300", "0"], [1749999300000, "2550.98000000", "2551.58000000", "2550.20000000", "2551.05000000", "229.65980000", 1749999359999, "585839.92687900", 1761, "85.38880000", "217827.38333200", "0"], [1749999360000, "2551.05000000", "2551.20000000", "2548.71000000", "2549.99000000", "215.44460000", 1749999419999, "549325.83246400", 1742, "77.31370000", "197120.37518700", "0"], [1749999420000, "2549.98000000", "2550.01000000", "2549.00000000", "2549.57000000", "246.58540000", 1749999479999, "628631.40201800", 1425, "102.65660000", "261700.00421500", "0"], [1749999480000, "2549.57000000", "2551.02000000", "2548.60000000", "2550.71000000", "178.63680000", 1749999539999, "455490.39388800", 2206, "126.92240000", "323646.31245800", "0"], [1749999540000, "2550.70000000", "2550.70000000", "2548.49000000", "2548.76000000", "172.17640000", 1749999599999, "438902.52383400", 1894, "49.77180000", "126873.66958200", "0"], [1749999600000, "2548.76000000", "2550.80000000", "2548.76000000", "2549.40000000", "305.71740000", 1749999659999, "779577.70522700", 2567, "131.90810000", "336329.97399500", "0"], [1749999660000, "2549.40000000", "2549.81000000", "2549.00000000", "2549.00000000", "195.98030000", 1749999719999, "499603.09020900", 933, "34.22770000", "87252.25352100", "0"], [1749999720000, "2549.00000000", "2549.01000000", "2545.71000000", "2546.89000000", "560.02040000", 1749999779999, "1426239.18162400", 2168, "225.48830000", "574226.92437400", "0"], [1749999780000, "2546.89000000", "2546.89000000", "2544.23000000", "2545.54000000", "283.22000000", 1749999839999, "720876.47775900", 2838, "100.90260000", "256806.19973900", "0"], [1749999840000, "2545.54000000", "2545.59000000", "2544.54000000", "2545.32000000", "607.32180000", 1749999899999, "1545709.16051400", 1402, "421.13320000", "1071796.71051500", "0"], [1749999900000, "2545.31000000", "2548.90000000", "2545.10000000", "2548.90000000", "447.68570000", 1749999959999, "1140014.40431100", 1418, "396.97690000", "1010847.87332700", "0"], [1749999960000, "2548.89000000", "2550.39000000", "2548.80000000", "2549.18000000", "857.36390000", 1750000019999, "2186071.02553800", 2470, "313.22470000", "798569.49900400", "0"], [1750000020000, "2549.18000000", "2550.42000000", "2549.00000000", "2549.01000000", "280.87230000", 1750000079999, "716109.48819500", 2325, "87.70520000", "223605.63060200", "0"], [1750000080000, "2549.00000000", "2549.69000000", "2548.01000000", "2549.41000000", "237.79360000", 1750000139999, "606182.84029300", 2274, "95.79000000", "244182.77255300", "0"], [1750000140000, "2549.40000000", "2549.40000000", "2546.73000000", "2547.50000000", "152.98460000", 1750000199999, "389791.94518900", 1606, "46.64670000", "118840.42450400", "0"], [1750000200000, "2547.49000000", "2549.40000000", "2546.01000000", "2549.40000000", "275.81970000", 1750000259999, "702534.44686000", 2172, "145.67880000", "371101.43062900", "0"], [1750000260000, "2549.40000000", "2549.69000000", "2547.10000000", "2547.56000000", "139.06370000", 1750000319999, "354348.93110400", 1658, "79.85830000", "203463.79954200", "0"], [1750000320000, "2547.55000000", "2548.25000000", "2546.71000000", "2546.85000000", "306.31150000", 1750000379999, "780372.36637000", 1378, "196.59960000", "500856.78493300", "0"], [1750000380000, "2546.85000000", "2547.35000000", "2546.40000000", "2546.55000000", "168.92500000", 1750000439999, "430231.41042800", 1031, "44.39300000", "113062.93179200", "0"], [1750000440000, "2546.55000000", "2547.08000000", "2546.01000000", "2546.20000000", "172.10780000", 1750000499999, "438336.68470000", 828, "131.48920000", "334896.17148900", "0"], [1750000500000, "2546.20000000", "2548.39000000", "2546.01000000", "2548.29000000", "135.92470000", 1750000559999, "346233.46844800", 1650, "98.43180000", "250733.55746500", "0"], [1750000560000, "2548.30000000", "2549.34000000", "2548.10000000", "2548.33000000", "162.62850000", 1750000619999, "414470.83867000", 1113, "97.87200000", "249444.15559800", "0"], [1750000620000, "2548.33000000", "2548.34000000", "2546.10000000", "2546.60000000", "205.06250000", 1750000679999, "522288.19483600", 1585, "92.17620000", "234753.62026300", "0"], [1750000680000, "2546.60000000", "2548.55000000", "2545.61000000", "2546.24000000", "520.33060000", 1750000739999, "1325307.23460800", 1980, "447.64270000", "1140165.09845400", "0"], [1750000740000, "2546.24000000", "2546.50000000", "2545.54000000", "2546.02000000", "180.21470000", 1750000799999, "458844.93056600", 1535, "100.30880000", "255395.04442600", "0"], [1750000800000, "2546.01000000", "2547.56000000", "2545.94000000", "2546.60000000", "149.84990000", 1750000859999, "381610.99026600", 1239, "45.05620000", "114751.87380000", "0"], [1750000860000, "2546.60000000", "2546.60000000", "2545.02000000", "2545.80000000", "432.42050000", 1750000919999, "1100695.17241100", 1821, "70.57330000", "179652.66518200", "0"], [1750000920000, "2545.80000000", "2548.18000000", "2545.79000000", "2547.99000000", "356.57260000", 1750000979999, "908388.08091500", 1958, "281.92110000", "718230.23357400", "0"], [1750000980000, "2547.99000000", "2547.99000000", "2545.50000000", "2545.91000000", "75.75720000", 1750001039999, "192910.25326600", 1289, "27.71960000", "70570.59275700", "0"], [1750001040000, "2545.90000000", "2548.24000000", "2545.54000000", "2547.99000000", "149.78500000", 1750001099999, "381456.12429600", 1569, "127.21660000", "323977.72673000", "0"], [1750001100000, "2548.00000000", "2548.67000000", "2547.89000000", "2548.67000000", "123.56150000", 1750001159999, "314866.33042400", 1078, "70.70160000", "180167.81346800", "0"], [1750001160000, "2548.67000000", "2551.31000000", "2548.67000000", "2551.31000000", "205.40840000", 1750001219999, "523755.43987500", 1555, "164.15270000", "418573.96295600", "0"], [1750001220000, "2551.31000000", "2551.58000000", "2550.80000000", "2550.80000000", "105.79790000", 1750001279999, "269899.63302100", 1449, "49.13630000", "125351.97384100", "0"], [1750001280000, "2550.81000000", "2550.81000000", "2549.20000000", "2549.84000000", "128.75580000", 1750001339999, "328276.83008800", 1381, "65.17750000", "166167.87431100", "0"], [1750001340000, "2549.85000000", "2551.58000000", "2549.85000000", "2551.58000000", "119.59920000", 1750001399999, "305018.06485500", 891, "89.50170000", "228266.12983600", "0"], [1750001400000, "2551.57000000", "2553.14000000", "2551.20000000", "2551.21000000", "520.71870000", 1750001459999, "1328927.17193200", 2073, "280.63720000", "716202.98801500", "0"], [1750001460000, "2551.20000000", "2551.21000000", "2549.80000000", "2549.81000000", "110.77250000", 1750001519999, "282498.00366300", 1862, "51.48670000", "131300.62471600", "0"], [1750001520000, "2549.81000000", "2550.34000000", "2549.56000000", "2550.25000000", "76.80330000", 1750001579999, "195844.62733600", 1068, "62.86090000", "160289.48263000", "0"], [1750001580000, "2550.25000000", "2550.26000000", "2549.16000000", "2549.18000000", "61.86840000", 1750001639999, "157743.43878500", 1218, "18.48380000", "47129.59423800", "0"], [1750001640000, "2549.18000000", "2549.42000000", "2548.60000000", "2549.40000000", "381.28300000", 1750001699999, "971911.70335700", 733, "50.23920000", "128061.80065400", "0"], [1750001700000, "2549.40000000", "2549.89000000", "2549.40000000", "2549.80000000", "114.14810000", 1750001759999, "291048.69981800", 801, "47.97850000", "122329.09608800", "0"], [1750001760000, "2549.80000000", "2550.39000000", "2549.57000000", "2549.89000000", "86.07800000", 1750001819999, "219500.32134000", 1034, "46.98600000", "119810.51571500", "0"], [1750001820000, "2549.88000000", "2550.57000000", "2549.62000000", "2549.63000000", "47.80920000", 1750001879999, "121918.02907400", 1037, "22.65650000", "57777.38170600", "0"], [1750001880000, "2549.63000000", "2549.95000000", "2549.00000000", "2549.70000000", "59.27180000", 1750001939999, "151114.06060700", 852, "40.03150000", "102059.77180200", "0"], [1750001940000, "2549.70000000", "2551.81000000", "2549.69000000", "2551.50000000", "270.65870000", 1750001999999, "690481.38817200", 1039, "230.04430000", "586859.69875000", "0"], [1750002000000, "2551.50000000", "2553.20000000", "2550.80000000", "2552.22000000", "276.85560000", 1750002059999, "706572.47363800", 1904, "102.13560000", "260662.80748000", "0"], [1750002060000, "2552.22000000", "2552.23000000", "2549.57000000", "2549.69000000", "386.43170000", 1750002119999, "985768.57258400", 2424, "104.26580000", "265959.81816200", "0"], [1750002120000, "2549.70000000", "2550.10000000", "2548.81000000", "2550.04000000", "162.89770000", 1750002179999, "415340.81886000", 1862, "130.15700000", "331864.73837400", "0"], [1750002180000, "2550.04000000", "2550.04000000", "2547.00000000", "2547.01000000", "158.08340000", 1750002239999, "402942.62029600", 1245, "7.71970000", "19669.77060000", "0"], [1750002240000, "2547.00000000", "2547.01000000", "2546.30000000", "2546.30000000", "88.61640000", 1750002299999, "225682.45022400", 635, "12.10050000", "30817.41971400", "0"], [1750002300000, "2546.31000000", "2547.41000000", "2545.64000000", "2547.21000000", "255.49070000", 1750002359999, "650650.80833400", 1579, "180.76200000", "460335.82857300", "0"], [1750002360000, "2547.20000000", "2549.17000000", "2546.93000000", "2548.11000000", "174.22180000", 1750002419999, "443988.32519400", 1515, "85.82970000", "218711.49294800", "0"], [1750002420000, "2548.10000000", "2548.11000000", "2544.89000000", "2545.32000000", "471.78170000", 1750002479999, "1201040.20979100", 2077, "270.59080000", "688819.80507800", "0"], [1750002480000, "2545.32000000", "2545.65000000", "2543.20000000", "2544.81000000", "442.88360000", 1750002539999, "1126950.65189300", 2638, "159.02890000", "404745.57963500", "0"], [1750002540000, "2544.81000000", "2544.81000000", "2543.99000000", "2544.01000000", "398.24090000", 1750002599999, "1013195.53327300", 1189, "244.67570000", "622472.83452500", "0"], [1750002600000, "2544.02000000", "2544.71000000", "2543.55000000", "2543.64000000", "116.87620000", 1750002659999, "297353.04219100", 1211, "53.76140000", "136781.41677500", "0"], [1750002660000, "2543.65000000", "2544.40000000", "2542.00000000", "2544.40000000", "202.04070000", 1750002719999, "513754.70674100", 1612, "79.25640000", "201537.33402800", "0"], [1750002720000, "2544.40000000", "2545.00000000", "2544.00000000", "2545.00000000", "108.75920000", 1750002779999, "276717.62614000", 1057, "42.75590000", "108784.66032500", "0"], [1750002780000, "2544.99000000", "2545.46000000", "2544.49000000", "2544.81000000", "199.05100000", 1750002839999, "506614.90017000", 1166, "82.03520000", "208785.89678300", "0"], [1750002840000, "2544.81000000", "2545.29000000", "2544.54000000", "2544.71000000", "102.76700000", 1750002899999, "261526.74509600", 624, "43.78210000", "111414.33309900", "0"], [1750002900000, "2544.70000000", "2544.70000000", "2542.12000000", "2542.13000000", "218.30060000", 1750002959999, "555137.61376400", 1446, "24.12970000", "61356.04262600", "0"], [1750002960000, "2542.13000000", "2542.20000000", "2540.26000000", "2541.11000000", "249.78580000", 1750003019999, "634737.94384100", 1598, "83.87510000", "213140.51880600", "0"], [1750003020000, "2541.11000000", "2541.12000000", "2538.99000000", "2539.69000000", "506.06820000", 1750003079999, "1285459.23532300", 1995, "153.59790000", "390167.02645600", "0"], [1750003080000, "2539.69000000", "2540.00000000", "2538.69000000", "2539.06000000", "204.44930000", 1750003139999, "519176.49470700", 876, "62.22060000", "157976.08517600", "0"], [1750003140000, "2539.05000000", "2542.00000000", "2539.05000000", "2541.81000000", "214.48720000", 1750003199999, "544920.01384200", 1436, "138.29160000", "351365.86507100", "0"], [1750003200000, "2541.81000000", "2543.70000000", "2541.80000000", "2542.98000000", "209.91980000", 1750003259999, "533883.72231200", 1483, "75.89760000", "193011.01080000", "0"], [1750003260000, "2542.99000000", "2543.30000000", "2542.49000000", "2542.72000000", "98.98860000", 1750003319999, "251724.76867000", 977, "36.72910000", "93397.19379400", "0"], [1750003320000, "2542.72000000", "2543.20000000", "2541.90000000", "2542.53000000", "58.50030000", 1750003379999, "148744.43537600", 1288, "24.10570000", "61292.74873400", "0"], [1750003380000, "2542.53000000", "2544.40000000", "2542.53000000", "2544.20000000", "89.21570000", 1750003439999, "226901.12389800", 1118, "80.54550000", "204845.29763800", "0"], [1750003440000, "2544.20000000", "2544.82000000", "2543.93000000", "2544.82000000", "129.40470000", 1750003499999, "329246.77522000", 1018, "101.04020000", "257084.54079300", "0"], [1750003500000, "2544.82000000", "2546.46000000", "2544.82000000", "2545.16000000", "230.99190000", 1750003559999, "587970.04786700", 1444, "155.11520000", "394813.20219800", "0"], [1750003560000, "2545.16000000", "2545.80000000", "2544.10000000", "2544.45000000", "119.28070000", 1750003619999, "303569.93583300", 1314, "82.48760000", "209926.31162000", "0"], [1750003620000, "2544.45000000", "2544.86000000", "2544.45000000", "2544.55000000", "50.85020000", 1750003679999, "129395.65946000", 549, "26.92260000", "68505.90977700", "0"], [1750003680000, "2544.54000000", "2547.50000000", "2544.20000000", "2547.49000000", "161.41830000", 1750003739999, "410958.74468000", 1740, "137.77810000", "350777.09572600", "0"], [1750003740000, "2547.49000000", "2548.45000000", "2545.75000000", "2545.75000000", "316.73200000", 1750003799999, "806857.95673300", 1791, "205.60550000", "523829.58387400", "0"], [1750003800000, "2545.74000000", "2546.16000000", "2543.54000000", "2543.54000000", "488.51890000", 1750003859999, "1243325.82568100", 1950, "113.08640000", "287794.79789300", "0"], [1750003860000, "2543.55000000", "2544.03000000", "2541.76000000", "2542.60000000", "221.77620000", 1750003919999, "563993.98809600", 1651, "120.21800000", "305729.39703200", "0"], [1750003920000, "2542.60000000", "2543.50000000", "2542.59000000", "2543.49000000", "54.67320000", 1750003979999, "139028.63848700", 1012, "38.26000000", "97289.79589800", "0"], [1750003980000, "2543.50000000", "2544.40000000", "2542.53000000", "2544.40000000", "102.62110000", 1750004039999, "261001.02886500", 1382, "46.15810000", "117394.93881300", "0"], [1750004040000, "2544.39000000", "2544.40000000", "2540.12000000", "2541.52000000", "781.78510000", 1750004099999, "1987149.49110700", 2027, "169.39340000", "430549.02997500", "0"], [1750004100000, "2541.52000000", "2542.50000000", "2540.70000000", "2540.71000000", "229.18840000", 1750004159999, "582509.57584000", 1395, "151.96680000", "386267.19693900", "0"], [1750004160000, "2540.70000000", "2540.70000000", "2539.00000000", "2539.17000000", "258.37660000", 1750004219999, "656134.69161200", 1454, "102.33520000", "259863.61285300", "0"], [1750004220000, "2539.16000000", "2539.17000000", "2536.92000000", "2537.19000000", "405.79850000", 1750004279999, "1029926.81154100", 2052, "72.39860000", "183731.23009100", "0"], [1750004280000, "2537.18000000", "2537.49000000", "2536.00000000", "2537.23000000", "395.62620000", 1750004339999, "1003604.78077900", 2318, "233.68150000", "592799.53222500", "0"], [1750004340000, "2537.22000000", "2539.84000000", "2537.22000000", "2539.83000000", "162.51730000", 1750004399999, "412560.98195500", 1281, "128.43670000", "326027.90017600", "0"], [1750004400000, "2539.83000000", "2539.84000000", "2537.40000000", "2537.61000000", "127.98850000", 1750004459999, "324929.85440800", 1429, "29.34850000", "74483.33048100", "0"], [1750004460000, "2537.61000000", "2538.20000000", "2536.54000000", "2538.20000000", "117.65930000", 1750004519999, "298547.13499500", 1357, "71.56600000", "181605.92708000", "0"], [1750004520000, "2538.20000000", "2539.20000000", "2537.60000000", "2537.71000000", "189.35080000", 1750004579999, "480607.05460400", 1503, "95.03960000", "241209.97147200", "0"], [1750004580000, "2537.71000000", "2538.71000000", "2537.71000000", "2537.81000000", "78.17650000", 1750004639999, "198423.66695200", 783, "36.80780000", "93425.39186300", "0"], [1750004640000, "2537.81000000", "2538.14000000", "2537.56000000", "2538.00000000", "197.13660000", 1750004699999, "500333.46655400", 1014, "64.93050000", "164782.30237500", "0"], [1750004700000, "2538.00000000", "2538.79000000", "2537.40000000", "2538.10000000", "479.13810000", 1750004759999, "1216070.80729700", 1253, "461.24290000", "1170650.92126900", "0"], [1750004760000, "2538.10000000", "2538.19000000", "2537.50000000", "2538.06000000", "30.30010000", 1750004819999, "76900.41208100", 703, "11.28230000", "28633.80724200", "0"], [1750004820000, "2538.06000000", "2538.06000000", "2536.13000000", "2536.89000000", "167.82070000", 1750004879999, "425740.93221300", 1306, "50.47830000", "128036.56005100", "0"], [1750004880000, "2536.90000000", "2536.90000000", "2536.20000000", "2536.78000000", "82.54430000", 1750004939999, "209371.07011900", 560, "57.44090000", "145695.88509700", "0"], [1750004940000, "2536.78000000", "2543.23000000", "2536.77000000", "2543.23000000", "772.15710000", 1750004999999, "1960793.77933400", 1992, "730.19400000", "1854200.12231000", "0"], [1750005000000, "2543.22000000", "2543.55000000", "2541.52000000", "2543.17000000", "483.84270000", 1750005059999, "1230235.13483600", 2022, "161.20060000", "409907.45859500", "0"], [1750005060000, "2543.17000000", "2543.70000000", "2543.16000000", "2543.27000000", "68.29380000", 1750005119999, "173698.82078100", 725, "29.48600000", "74991.43730600", "0"], [1750005120000, "2543.26000000", "2543.26000000", "2540.80000000", "2540.80000000", "192.78420000", 1750005179999, "490079.38579400", 1920, "81.78270000", "207906.18390600", "0"], [1750005180000, "2540.80000000", "2541.01000000", "2539.80000000", "2541.00000000", "138.03280000", 1750005239999, "350658.40312700", 1522, "71.35430000", "181277.05345800", "0"], [1750005240000, "2541.01000000", "2542.48000000", "2540.60000000", "2542.48000000", "407.17000000", 1750005299999, "1034649.31188900", 1042, "52.59020000", "133659.79119900", "0"], [1750005300000, "2542.49000000", "2542.69000000", "2541.91000000", "2542.24000000", "49.03920000", 1750005359999, "124668.12039000", 1111, "15.91170000", "40450.60741600", "0"], [1750005360000, "2542.24000000", "2544.37000000", "2542.22000000", "2543.54000000", "132.55040000", 1750005419999, "337137.64477600", 1838, "74.74870000", "190114.35330200", "0"], [1750005420000, "2543.54000000", "2545.89000000", "2543.53000000", "2545.40000000", "216.46130000", 1750005479999, "550864.22263500", 1572, "174.00790000", "442807.30300800", "0"], [1750005480000, "2545.40000000", "2547.42000000", "2545.40000000", "2546.90000000", "192.36260000", 1750005539999, "489932.79529400", 1641, "154.88020000", "394462.78456600", "0"], [1750005540000, "2546.90000000", "2547.28000000", "2546.00000000", "2546.00000000", "609.04440000", 1750005599999, "1550985.21189300", 1641, "23.89280000", "60849.94916200", "0"], [1750005600000, "2546.01000000", "2555.42000000", "2546.01000000", "2554.21000000", "1717.15140000", 1750005659999, "4380540.11906200", 6025, "1504.57960000", "3837852.48911900", "0"], [1750005660000, "2554.21000000", "2555.31000000", "2551.80000000", "2553.19000000", "812.64410000", 1750005719999, "2075141.00830300", 2620, "491.95630000", "1256180.01812100", "0"], [1750005720000, "2553.19000000", "2553.20000000", "2552.00000000", "2552.50000000", "126.15110000", 1750005779999, "321990.97478800", 971, "77.80360000", "198569.69520500", "0"], [1750005780000, "2552.49000000", "2553.39000000", "2551.70000000", "2551.70000000", "176.22310000", 1750005839999, "449791.43332600", 1753, "106.75130000", "272472.32964300", "0"], [1750005840000, "2551.71000000", "2552.31000000", "2551.20000000", "2551.30000000", "174.69260000", 1750005899999, "445794.50512400", 1394, "104.20290000", "265920.29523500", "0"], [1750005900000, "2551.31000000", "2551.31000000", "2548.20000000", "2548.49000000", "265.00550000", 1750005959999, "675690.13505900", 1502, "33.51700000", "85454.76435400", "0"], [1750005960000, "2548.50000000", "2549.70000000", "2547.89000000", "2549.68000000", "141.22690000", 1750006019999, "359947.85617200", 1711, "100.71380000", "256691.21627000", "0"], [1750006020000, "2549.68000000", "2549.68000000", "2547.92000000", "2548.12000000", "128.64060000", 1750006079999, "327850.02768500", 1260, "65.87460000", "167878.21102400", "0"], [1750006080000, "2548.12000000", "2548.60000000", "2547.30000000", "2548.60000000", "67.70400000", 1750006139999, "172504.37703100", 1115, "44.18650000", "112586.89006400", "0"], [1750006140000, "2548.59000000", "2550.58000000", "2548.59000000", "2549.69000000", "177.05620000", 1750006199999, "451470.86603000", 2087, "96.62640000", "246381.76491500", "0"], [1750006200000, "2549.69000000", "2549.69000000", "2547.49000000", "2547.50000000", "167.68870000", 1750006259999, "427307.78753700", 1849, "64.99140000", "165589.86568600", "0"], [1750006260000, "2547.49000000", "2548.09000000", "2546.10000000", "2547.20000000", "80.57650000", 1750006319999, "205254.36670000", 1485, "45.44480000", "115770.71097600", "0"], [1750006320000, "2547.21000000", "2548.70000000", "2547.20000000", "2548.70000000", "733.80070000", 1750006379999, "1869644.34399200", 1675, "717.43960000", "1827960.25558800", "0"], [1750006380000, "2548.70000000", "2550.01000000", "2548.50000000", "2550.00000000", "344.09890000", 1750006439999, "877265.90845600", 1140, "306.65030000", "781811.25265600", "0"], [1750006440000, "2550.00000000", "2551.50000000", "2549.00000000", "2551.50000000", "397.42710000", 1750006499999, "1013443.67739800", 1642, "148.28500000", "378138.35237600", "0"], [1750006500000, "2551.50000000", "2552.20000000", "2550.57000000", "2551.15000000", "918.19260000", 1750006559999, "2342539.44564000", 1512, "468.16170000", "1194510.94306500", "0"], [1750006560000, "2551.15000000", "2551.91000000", "2550.20000000", "2550.21000000", "520.98040000", 1750006619999, "1329204.44662300", 1459, "438.99440000", "1120035.62505100", "0"], [1750006620000, "2550.20000000", "2551.24000000", "2550.00000000", "2551.21000000", "282.19730000", 1750006679999, "719798.71587300", 513, "254.09490000", "648112.27907100", "0"], [1750006680000, "2551.21000000", "2552.01000000", "2550.30000000", "2550.31000000", "712.60720000", 1750006739999, "1818136.91054500", 1630, "384.08910000", "979942.08196200", "0"], [1750006740000, "2550.31000000", "2551.58000000", "2550.21000000", "2551.57000000", "221.84110000", 1750006799999, "565865.57098400", 1068, "197.79960000", "504542.04456400", "0"], [1750006800000, "2551.57000000", "2551.57000000", "2549.85000000", "2549.89000000", "759.86710000", 1750006859999, "1938418.56346200", 1149, "45.45410000", "115926.64012200", "0"], [1750006860000, "2549.88000000", "2551.54000000", "2549.56000000", "2550.11000000", "240.24380000", 1750006919999, "612700.93222800", 1769, "163.60220000", "417232.99362300", "0"], [1750006920000, "2550.10000000", "2550.30000000", "2549.40000000", "2549.99000000", "90.95750000", 1750006979999, "231912.26408800", 1168, "70.64030000", "180106.34081200", "0"], [1750006980000, "2550.00000000", "2552.78000000", "2549.99000000", "2552.41000000", "246.18500000", 1750007039999, "628024.13402100", 1811, "194.12280000", "495189.22520600", "0"], [1750007040000, "2552.40000000", "2552.41000000", "2549.16000000", "2549.65000000", "130.23430000", 1750007099999, "332132.53434600", 1630, "57.29980000", "146106.31123600", "0"], [1750007100000, "2549.66000000", "2549.99000000", "2548.57000000", "2548.57000000", "313.86560000", 1750007159999, "800278.26149300", 1314, "25.44650000", "64879.50450400", "0"], [1750007160000, "2548.56000000", "2548.56000000", "2547.01000000", "2547.22000000", "108.24370000", 1750007219999, "275741.14695400", 846, "85.78700000", "218523.34480700", "0"], [1750007220000, "2547.22000000", "2550.30000000", "2547.22000000", "2549.00000000", "176.89920000", 1750007279999, "450904.14917700", 1580, "117.60500000", "299735.30393900", "0"], [1750007280000, "2549.00000000", "2549.30000000", "2548.00000000", "2548.00000000", "42.84850000", 1750007339999, "109214.90317200", 1507, "16.67350000", "42499.00406700", "0"], [1750007340000, "2548.01000000", "2548.60000000", "2547.50000000", "2547.56000000", "80.61460000", 1750007399999, "205421.50185500", 1239, "51.20370000", "130475.71501200", "0"], [1750007400000, "2547.55000000", "2547.56000000", "2546.40000000", "2547.51000000", "60.65060000", 1750007459999, "154487.72304100", 1181, "38.80980000", "98857.75974900", "0"], [1750007460000, "2547.51000000", "2549.30000000", "2547.50000000", "2548.95000000", "102.33160000", 1750007519999, "260742.48827600", 1048, "85.58620000", "218062.09344700", "0"], [1750007520000, "2548.95000000", "2549.30000000", "2548.17000000", "2548.17000000", "23.82660000", 1750007579999, "60728.63599400", 664, "7.06370000", "18003.15089800", "0"], [1750007580000, "2548.18000000", "2548.18000000", "2547.00000000", "2547.89000000", "84.72040000", 1750007639999, "215809.47470800", 1236, "69.29580000", "176514.21734000", "0"], [1750007640000, "2547.90000000", "2547.90000000", "2545.20000000", "2545.22000000", "47.24020000", 1750007699999, "120291.14712300", 1477, "15.83990000", "40322.67013800", "0"], [1750007700000, "2545.23000000", "2546.00000000", "2544.54000000", "2546.00000000", "148.23800000", 1750007759999, "377338.66365600", 1381, "104.74500000", "266639.65623800", "0"], [1750007760000, "2545.99000000", "2546.60000000", "2545.54000000", "2546.60000000", "66.06940000", 1750007819999, "168213.81620500", 1030, "48.70220000", "123993.38820400", "0"], [1750007820000, "2546.60000000", "2547.29000000", "2546.16000000", "2547.29000000", "90.37230000", 1750007879999, "230147.45208700", 1036, "74.20040000", "188963.92741600", "0"], [1750007880000, "2547.30000000", "2547.89000000", "2546.55000000", "2546.57000000", "97.12790000", 1750007939999, "247430.69383600", 1187, "38.09560000", "97048.99866800", "0"], [1750007940000, "2546.56000000", "2548.00000000", "2546.40000000", "2547.56000000", "78.49990000", 1750007999999, "199938.21506000", 1140, "41.42070000", "105487.23747800", "0"], [1750008000000, "2547.55000000", "2547.90000000", "2546.61000000", "2547.89000000", "83.25190000", 1750008059999, "212070.01271400", 952, "49.40010000", "125841.72526900", "0"], [1750008060000, "2547.90000000", "2549.20000000", "2547.90000000", "2548.91000000", "46.81790000", 1750008119999, "119332.23050500", 1066, "22.28330000", "56793.00930400", "0"], [1750008120000, "2548.91000000", "2549.70000000", "2548.58000000", "2549.64000000", "75.68910000", 1750008179999, "192951.17026500", 1029, "51.82790000", "132121.13203300", "0"], [1750008180000, "2549.64000000", "2550.58000000", "2549.40000000", "2549.40000000", "66.51760000", 1750008239999, "169624.66268700", 989, "30.84820000", "78659.70002500", "0"], [1750008240000, "2549.40000000", "2549.41000000", "2547.11000000", "2547.13000000", "83.38310000", 1750008299999, "212472.87733000", 882, "9.28660000", "23657.72480300", "0"], [1750008300000, "2547.13000000", "2548.40000000", "2546.79000000", "2547.70000000", "101.64780000", 1750008359999, "258932.24223500", 957, "80.82770000", "205891.07861600", "0"], [1750008360000, "2547.69000000", "2548.00000000", "2546.81000000", "2548.00000000", "64.85490000", 1750008419999, "165200.19626900", 762, "54.96750000", "140013.71312600", "0"], [1750008420000, "2548.00000000", "2548.79000000", "2547.55000000", "2547.56000000", "31.60090000", 1750008479999, "80526.37420300", 768, "11.55840000", "29454.12417300", "0"], [1750008480000, "2547.56000000", "2548.00000000", "2546.55000000", "2548.00000000", "74.60350000", 1750008539999, "190045.92626000", 1021, "40.60780000", "103446.30987800", "0"], [1750008540000, "2548.00000000", "2549.00000000", "2547.57000000", "2548.99000000", "114.15970000", 1750008599999, "290893.16167900", 757, "92.83240000", "236539.60918700", "0"], [1750008600000, "2548.99000000", "2549.20000000", "2548.19000000", "2548.20000000", "152.46610000", 1750008659999, "388631.85142700", 1088, "32.62750000", "83159.21382000", "0"], [1750008660000, "2548.19000000", "2551.00000000", "2548.19000000", "2550.99000000", "948.02700000", 1750008719999, "2416802.03365900", 1377, "857.15900000", "2185064.74987200", "0"], [1750008720000, "2550.99000000", "2550.99000000", "2548.57000000", "2548.57000000", "115.84860000", 1750008779999, "295401.19160100", 1557, "69.07430000", "176125.50161100", "0"], [1750008780000, "2548.56000000", "2548.56000000", "2546.83000000", "2546.83000000", "51.72450000", 1750008839999, "131770.07125400", 1451, "27.55520000", "70194.77731100", "0"], [1750008840000, "2546.83000000", "2547.70000000", "2545.30000000", "2547.70000000", "229.83680000", 1750008899999, "585256.77481200", 1843, "97.99020000", "249576.68549200", "0"], [1750008900000, "2547.70000000", "2549.15000000", "2547.20000000", "2549.14000000", "93.42360000", 1750008959999, "238057.89376100", 1721, "49.37220000", "125802.86334600", "0"], [1750008960000, "2549.15000000", "2549.82000000", "2548.05000000", "2548.05000000", "47.54470000", 1750009019999, "121198.36120400", 1252, "18.45890000", "47055.27100700", "0"], [1750009020000, "2548.05000000", "2548.84000000", "2547.32000000", "2548.09000000", "86.55910000", 1750009079999, "220562.18600500", 1329, "40.10660000", "102201.39609200", "0"], [1750009080000, "2548.10000000", "2550.40000000", "2548.10000000", "2549.44000000", "218.21920000", 1750009139999, "556378.29522500", 1224, "194.09880000", "494877.70574900", "0"], [1750009140000, "2549.44000000", "2549.48000000", "2548.36000000", "2548.64000000", "140.79860000", 1750009199999, "358879.98586500", 1237, "94.80190000", "241648.72698500", "0"], [1750009200000, "2548.64000000", "2549.59000000", "2548.00000000", "2549.46000000", "163.46530000", 1750009259999, "416598.47604600", 1451, "109.27120000", "278479.41316800", "0"], [1750009260000, "2549.45000000", "2550.90000000", "2548.99000000", "2550.00000000", "234.19330000", 1750009319999, "597094.78920200", 1423, "197.98340000", "504747.47918000", "0"], [1750009320000, "2549.99000000", "2549.99000000", "2548.90000000", "2548.90000000", "82.94810000", 1750009379999, "211457.24220900", 712, "44.87230000", "114386.29748200", "0"], [1750009380000, "2548.91000000", "2549.78000000", "2548.90000000", "2549.78000000", "94.85790000", 1750009439999, "241813.67920600", 1004, "84.08130000", "214342.53332700", "0"], [1750009440000, "2549.79000000", "2550.58000000", "2549.78000000", "2550.28000000", "32.56330000", 1750009499999, "83044.17951700", 748, "24.19600000", "61704.77325500", "0"], [1750009500000, "2550.28000000", "2551.57000000", "2550.21000000", "2551.57000000", "261.82110000", 1750009559999, "667942.47693200", 1498, "92.09440000", "234920.95735600", "0"], [1750009560000, "2551.57000000", "2552.13000000", "2551.57000000", "2551.58000000", "99.85220000", 1750009619999, "254805.29731300", 994, "62.73550000", "160088.91359700", "0"], [1750009620000, "2551.57000000", "2551.58000000", "2550.58000000", "2550.58000000", "22.75750000", 1750009679999, "58059.91021200", 572, "7.75110000", "19775.82236500", "0"], [1750009680000, "2550.58000000", "2552.49000000", "2549.30000000", "2552.21000000", "220.02480000", 1750009739999, "561200.58326600", 1888, "168.06420000", "428694.93219300", "0"], [1750009740000, "2552.22000000", "2553.59000000", "2552.21000000", "2553.58000000", "96.78990000", 1750009799999, "247105.42128500", 843, "78.56150000", "200564.01337400", "0"], [1750009800000, "2553.58000000", "2554.00000000", "2553.45000000", "2553.47000000", "132.95670000", 1750009859999, "339526.70214300", 993, "43.29810000", "110571.81991400", "0"], [1750009860000, "2553.47000000", "2555.47000000", "2553.46000000", "2555.46000000", "318.10060000", 1750009919999, "812629.85358300", 1420, "301.06900000", "769123.18499600", "0"], [1750009920000, "2555.47000000", "2559.51000000", "2555.30000000", "2557.21000000", "976.80820000", 1750009979999, "2498380.92437000", 3640, "699.22210000", "1788266.44435800", "0"], [1750009980000, "2557.21000000", "2557.21000000", "2553.55000000", "2554.11000000", "268.62580000", 1750010039999, "686355.76045200", 2365, "110.73340000", "282927.15593400", "0"], [1750010040000, "2554.11000000", "2554.12000000", "2552.31000000", "2552.61000000", "429.15360000", 1750010099999, "1095847.71302700", 1242, "233.91850000", "597377.79077500", "0"], [1750010100000, "2552.62000000", "2552.62000000", "2551.81000000", "2551.82000000", "74.56870000", 1750010159999, "190291.15678000", 484, "60.00160000", "153114.83270300", "0"], [1750010160000, "2551.82000000", "2553.80000000", "2551.81000000", "2553.79000000", "160.09450000", 1750010219999, "408648.83166500", 1130, "133.42300000", "340558.29819300", "0"], [1750010220000, "2553.79000000", "2554.60000000", "2553.79000000", "2554.01000000", "41.76420000", 1750010279999, "106680.55158400", 705, "9.93370000", "25373.58285900", "0"], [1750010280000, "2554.00000000", "2554.50000000", "2553.99000000", "2554.20000000", "74.48960000", 1750010339999, "190260.21205800", 681, "48.52640000", "123939.45290300", "0"], [1750010340000, "2554.20000000", "2554.50000000", "2553.75000000", "2553.75000000", "101.29210000", 1750010399999, "258725.31296900", 708, "25.76050000", "65796.75496400", "0"], [1750010400000, "2553.75000000", "2554.59000000", "2553.06000000", "2553.06000000", "90.74540000", 1750010459999, "231757.76381600", 1132, "53.37910000", "136331.94180600", "0"], [1750010460000, "2553.05000000", "2553.05000000", "2551.01000000", "2551.41000000", "349.71170000", 1750010519999, "892310.89340200", 1752, "196.29980000", "500837.44499200", "0"], [1750010520000, "2551.41000000", "2551.41000000", "2550.57000000", "2550.58000000", "87.89750000", 1750010579999, "224230.33546400", 726, "69.38920000", "177015.95360700", "0"], [1750010580000, "2550.58000000", "2551.12000000", "2550.58000000", "2550.70000000", "241.79210000", 1750010639999, "616746.35429200", 682, "216.82040000", "553046.65276700", "0"], [1750010640000, "2550.70000000", "2550.71000000", "2549.56000000", "2550.00000000", "331.56990000", 1750010699999, "845507.74306800", 1246, "225.63470000", "575338.75317200", "0"], [1750010700000, "2550.01000000", "2550.01000000", "2549.21000000", "2549.21000000", "156.61050000", 1750010759999, "399299.06646000", 694, "122.22920000", "311643.20948300", "0"], [1750010760000, "2549.20000000", "2549.58000000", "2547.92000000", "2548.20000000", "144.12000000", 1750010819999, "367314.78317600", 1363, "32.82010000", "83638.53704600", "0"], [1750010820000, "2548.20000000", "2548.20000000", "2545.40000000", "2545.41000000", "125.88610000", 1750010879999, "320627.71303300", 1566, "31.20300000", "79483.56085300", "0"], [1750010880000, "2545.41000000", "2546.20000000", "2544.50000000", "2545.51000000", "751.28510000", 1750010939999, "1912280.14411800", 2298, "200.67640000", "510783.32929100", "0"], [1750010940000, "2545.51000000", "2547.30000000", "2545.49000000", "2546.61000000", "551.76470000", 1750010999999, "1405084.28813600", 1033, "233.85780000", "595436.80557900", "0"], [1750011000000, "2546.61000000", "2547.98000000", "2546.04000000", "2547.98000000", "173.02500000", 1750011059999, "440675.58982600", 1238, "160.57800000", "408973.11043100", "0"], [1750011060000, "2547.97000000", "2547.98000000", "2546.62000000", "2546.89000000", "222.42580000", 1750011119999, "566681.27282500", 905, "22.12510000", "56366.75401300", "0"], [1750011120000, "2546.90000000", "2547.16000000", "2546.70000000", "2546.89000000", "116.55070000", 1750011179999, "296856.69377700", 527, "33.37950000", "85013.26020600", "0"], [1750011180000, "2546.89000000", "2547.10000000", "2546.05000000", "2547.10000000", "61.78140000", 1750011239999, "157333.49532100", 748, "26.73610000", "68085.08332600", "0"], [1750011240000, "2547.09000000", "2547.10000000", "2546.55000000", "2546.87000000", "21.58340000", 1750011299999, "54970.28246100", 314, "6.65720000", "16954.59789200", "0"], [1750011300000, "2546.88000000", "2546.88000000", "2545.90000000", "2546.80000000", "34.16550000", 1750011359999, "87000.95879100", 1074, "19.70830000", "50183.73063200", "0"], [1750011360000, "2546.81000000", "2547.30000000", "2546.55000000", "2546.55000000", "62.78950000", 1750011419999, "159915.35575900", 880, "56.47260000", "143826.98632600", "0"], [1750011420000, "2546.55000000", "2546.56000000", "2545.20000000", "2545.21000000", "69.58310000", 1750011479999, "177144.10560000", 993, "15.56290000", "39621.55912700", "0"], [1750011480000, "2545.20000000", "2545.50000000", "2544.70000000", "2544.71000000", "121.61120000", 1750011539999, "309512.64030500", 803, "60.01490000", "152750.03215500", "0"], [1750011540000, "2544.71000000", "2544.71000000", "2541.15000000", "2541.37000000", "437.18930000", 1750011599999, "1111577.95098900", 2073, "62.09420000", "157913.49593200", "0"], [1750011600000, "2541.37000000", "2542.62000000", "2541.00000000", "2542.61000000", "75.09340000", 1750011659999, "190877.23372200", 808, "51.28770000", "130371.89420300", "0"], [1750011660000, "2542.61000000", "2542.62000000", "2542.01000000", "2542.40000000", "52.11180000", 1750011719999, "132482.05231200", 415, "37.38440000", "95039.88954500", "0"], [1750011720000, "2542.40000000", "2543.20000000", "2542.20000000", "2542.20000000", "96.36030000", 1750011779999, "245008.26614700", 1207, "68.00320000", "172905.64224300", "0"], [1750011780000, "2542.21000000", "2542.78000000", "2541.91000000", "2542.77000000", "121.40720000", 1750011839999, "308668.56033300", 937, "105.33390000", "267804.30776500", "0"], [1750011840000, "2542.78000000", "2543.00000000", "2542.53000000", "2543.00000000", "33.50920000", 1750011899999, "85208.49298200", 351, "13.22680000", "33633.24128500", "0"], [1750011900000, "2542.99000000", "2544.14000000", "2542.56000000", "2543.81000000", "96.47310000", 1750011959999, "245353.23839600", 1195, "52.48580000", "133493.72928300", "0"], [1750011960000, "2543.81000000", "2544.63000000", "2543.81000000", "2544.20000000", "68.85290000", 1750012019999, "175185.06658300", 725, "40.38040000", "102739.18820200", "0"], [1750012020000, "2544.20000000", "2545.54000000", "2544.20000000", "2545.54000000", "71.96370000", 1750012079999, "183131.96356200", 735, "50.99270000", "129771.62607400", "0"], [1750012080000, "2545.55000000", "2547.14000000", "2545.54000000", "2545.55000000", "132.50180000", 1750012139999, "337416.90943300", 1411, "112.12400000", "285528.11599500", "0"], [1750012140000, "2545.54000000", "2545.80000000", "2545.38000000", "2545.39000000", "22.22260000", 1750012199999, "56569.09443100", 522, "13.71910000", "34922.48155700", "0"], [1750012200000, "2545.39000000", "2545.39000000", "2544.90000000", "2544.91000000", "45.55500000", 1750012259999, "115937.26635300", 334, "20.47920000", "52118.26942200", "0"], [1750012260000, "2544.90000000", "2545.20000000", "2543.50000000", "2543.50000000", "40.23030000", 1750012319999, "102377.45337400", 942, "23.15090000", "58917.78257300", "0"], [1750012320000, "2543.49000000", "2545.29000000", "2542.70000000", "2545.29000000", "207.29650000", 1750012379999, "527399.36796700", 1248, "164.31330000", "418063.60831000", "0"], [1750012380000, "2545.29000000", "2545.50000000", "2544.54000000", "2544.71000000", "31.21880000", 1750012439999, "79454.08956500", 845, "19.04690000", "48474.79894600", "0"], [1750012440000, "2544.71000000", "2546.49000000", "2544.59000000", "2545.84000000", "78.48050000", 1750012499999, "199791.04184400", 1178, "56.33060000", "143395.96915100", "0"], [1750012500000, "2545.84000000", "2547.19000000", "2545.84000000", "2547.19000000", "50.85770000", 1750012559999, "129514.11220600", 881, "40.41310000", "102915.09236900", "0"], [1750012560000, "2547.19000000", "2547.56000000", "2546.55000000", "2546.55000000", "86.63230000", 1750012619999, "220682.25446400", 825, "65.92260000", "167929.90797400", "0"], [1750012620000, "2546.56000000", "2546.56000000", "2545.30000000", "2545.31000000", "53.51270000", 1750012679999, "136228.24099700", 739, "17.47040000", "44473.70111300", "0"], [1750012680000, "2545.31000000", "2545.98000000", "2545.30000000", "2545.70000000", "62.62130000", 1750012739999, "159411.69346400", 545, "50.58690000", "128778.21650700", "0"], [1750012740000, "2545.71000000", "2546.38000000", "2545.40000000", "2546.38000000", "40.86940000", 1750012799999, "104052.34290700", 650, "33.40560000", "85051.08511200", "0"], [1750012800000, "2546.38000000", "2547.00000000", "2546.19000000", "2546.34000000", "38.11050000", 1750012859999, "97048.22477300", 804, "26.58420000", "67695.04291500", "0"], [1750012860000, "2546.33000000", "2547.00000000", "2545.97000000", "2547.00000000", "64.54930000", 1750012919999, "164375.23854500", 792, "41.20140000", "104917.98136500", "0"], [1750012920000, "2547.00000000", "2547.95000000", "2546.55000000", "2546.56000000", "59.37980000", 1750012979999, "151270.25944000", 916, "26.26400000", "66902.93669700", "0"], [1750012980000, "2546.56000000", "2546.56000000", "2546.00000000", "2546.53000000", "31.91960000", 1750013039999, "81281.96471900", 409, "22.82750000", "58129.19424200", "0"], [1750013040000, "2546.54000000", "2546.55000000", "2546.01000000", "2546.33000000", "114.21470000", 1750013099999, "290841.86654900", 846, "49.38900000", "125762.28849500", "0"], [1750013100000, "2546.32000000", "2546.32000000", "2544.50000000", "2544.55000000", "68.51330000", 1750013159999, "174372.06502000", 892, "11.81580000", "30071.69082900", "0"], [1750013160000, "2544.54000000", "2544.78000000", "2544.00000000", "2544.78000000", "124.89520000", 1750013219999, "317763.51041400", 716, "35.67590000", "90774.05054500", "0"], [1750013220000, "2544.77000000", "2544.78000000", "2543.99000000", "2544.77000000", "30.23200000", 1750013279999, "76927.99466100", 651, "12.63960000", "32162.22824500", "0"], [1750013280000, "2544.77000000", "2546.00000000", "2544.00000000", "2546.00000000", "102.80900000", 1750013339999, "261654.79468300", 1586, "87.44100000", "222545.25730600", "0"], [1750013340000, "2546.00000000", "2547.80000000", "2545.99000000", "2547.79000000", "66.78910000", 1750013399999, "170108.23878500", 815, "53.97530000", "137464.61427500", "0"], [1750013400000, "2547.80000000", "2547.94000000", "2547.40000000", "2547.93000000", "39.69760000", 1750013459999, "101139.30816900", 655, "16.64580000", "42408.13025300", "0"], [1750013460000, "2547.93000000", "2547.94000000", "2546.61000000", "2546.61000000", "48.22890000", 1750013519999, "122876.16548000", 572, "35.40110000", "90197.49927800", "0"], [1750013520000, "2546.61000000", "2547.04000000", "2546.00000000", "2547.04000000", "81.58580000", 1750013579999, "207739.99821800", 909, "70.97810000", "180728.47698200", "0"], [1750013580000, "2547.04000000", "2549.09000000", "2547.03000000", "2549.08000000", "63.85420000", 1750013639999, "162718.57891600", 1293, "36.91860000", "94075.18176800", "0"], [1750013640000, "2549.09000000", "2549.69000000", "2548.68000000", "2548.69000000", "65.45910000", 1750013699999, "166875.18496800", 817, "21.76240000", "55478.78513100", "0"], [1750013700000, "2548.68000000", "2548.68000000", "2547.72000000", "2548.31000000", "70.78750000", 1750013759999, "180380.75705200", 1230, "42.43960000", "108140.78253300", "0"], [1750013760000, "2548.30000000", "2549.12000000", "2547.60000000", "2549.11000000", "82.13100000", 1750013819999, "209291.35366000", 1142, "36.79740000", "93772.02204500", "0"], [1750013820000, "2549.11000000", "2549.50000000", "2547.90000000", "2547.91000000", "46.00100000", 1750013879999, "117260.99906400", 830, "17.54450000", "44722.96611900", "0"], [1750013880000, "2547.91000000", "2548.20000000", "2547.50000000", "2548.20000000", "31.67030000", 1750013939999, "80694.31826900", 626, "26.37580000", "67204.98667800", "0"], [1750013940000, "2548.20000000", "2549.00000000", "2548.19000000", "2548.65000000", "25.05880000", 1750013999999, "63861.89088800", 533, "17.37440000", "44277.38056100", "0"], [1750014000000, "2548.65000000", "2548.65000000", "2548.20000000", "2548.20000000", "41.40940000", 1750014059999, "105531.68879600", 445, "5.89060000", "15012.31317000", "0"], [1750014060000, "2548.21000000", "2548.21000000", "2547.55000000", "2547.91000000", "88.98420000", 1750014119999, "226708.98441200", 683, "54.08330000", "137788.81777200", "0"], [1750014120000, "2547.91000000", "2548.13000000", "2547.90000000", "2548.09000000", "35.35820000", 1750014179999, "90091.19299400", 340, "21.00300000", "53514.12834900", "0"], [1750014180000, "2548.10000000", "2548.69000000", "2547.50000000", "2548.28000000", "62.36980000", 1750014239999, "158932.06170900", 960, "37.49890000", "95555.27844400", "0"], [1750014240000, "2548.28000000", "2549.00000000", "2547.55000000", "2547.55000000", "52.29000000", 1750014299999, "133257.25800000", 908, "30.00140000", "76458.73329600", "0"], [1750014300000, "2547.55000000", "2549.23000000", "2547.10000000", "2549.23000000", "187.80490000", 1750014359999, "478447.10206400", 1085, "161.05970000", "410318.44771900", "0"], [1750014360000, "2549.26000000", "2549.90000000", "2548.70000000", "2549.90000000", "36.44170000", 1750014419999, "92902.22148600", 818, "21.48170000", "54766.71039800", "0"], [1750014420000, "2549.89000000", "2552.48000000", "2549.89000000", "2551.57000000", "136.00460000", 1750014479999, "346922.10408500", 1719, "96.25900000", "245531.24911300", "0"], [1750014480000, "2551.58000000", "2552.93000000", "2551.58000000", "2552.12000000", "108.05480000", 1750014539999, "275785.14388100", 1114, "68.88060000", "175798.20084200", "0"], [1750014540000, "2552.11000000", "2552.35000000", "2552.11000000", "2552.31000000", "47.45290000", 1750014599999, "121107.04240800", 337, "29.00060000", "74013.53123500", "0"], [1750014600000, "2552.30000000", "2553.45000000", "2551.26000000", "2551.26000000", "102.26270000", 1750014659999, "261003.26004800", 1467, "56.21790000", "143473.37032700", "0"], [1750014660000, "2551.26000000", "2551.27000000", "2550.21000000", "2550.94000000", "46.90310000", 1750014719999, "119638.77745500", 879, "22.07010000", "56292.29664300", "0"], [1750014720000, "2550.95000000", "2550.95000000", "2550.70000000", "2550.94000000", "59.02650000", 1750014779999, "150570.90621600", 306, "35.89490000", "91563.62163400", "0"], [1750014780000, "2550.94000000", "2550.95000000", "2550.94000000", "2550.95000000", "15.86650000", 1750014839999, "40474.58013600", 100, "9.06260000", "23118.23947000", "0"], [1750014840000, "2550.95000000", "2551.50000000", "2550.95000000", "2551.49000000", "72.01540000", 1750014899999, "183729.88274300", 540, "64.91100000", "165603.37617600", "0"], [1750014900000, "2551.48000000", "2552.99000000", "2551.48000000", "2551.68000000", "79.60050000", 1750014959999, "203151.77296300", 1069, "42.76700000", "109140.18879700", "0"], [1750014960000, "2551.69000000", "2551.86000000", "2550.20000000", "2550.43000000", "54.20820000", 1750015019999, "138263.83466400", 1041, "29.38860000", "74952.36803500", "0"], [1750015020000, "2550.43000000", "2550.90000000", "2547.21000000", "2547.21000000", "196.69390000", 1750015079999, "501272.95171900", 1554, "38.65210000", "98534.68740800", "0"], [1750015080000, "2547.21000000", "2547.21000000", "2545.88000000", "2546.78000000", "58.49220000", 1750015139999, "148951.23019000", 1083, "30.18340000", "76859.48743600", "0"], [1750015140000, "2546.78000000", "2546.78000000", "2545.60000000", "2546.28000000", "79.74500000", 1750015199999, "203044.76609100", 959, "41.99120000", "106918.21267400", "0"], [1750015200000, "2546.29000000", "2548.57000000", "2546.28000000", "2548.57000000", "99.69930000", 1750015259999, "253905.93369400", 856, "94.29690000", "240145.28232600", "0"], [1750015260000, "2548.56000000", "2549.00000000", "2547.72000000", "2548.60000000", "119.42270000", 1750015319999, "304310.87289000", 1240, "72.03060000", "183530.33476900", "0"], [1750015320000, "2548.60000000", "2548.85000000", "2548.10000000", "2548.11000000", "42.24430000", 1750015379999, "107659.17492300", 756, "16.39130000", "41773.28743900", "0"], [1750015380000, "2548.10000000", "2548.10000000", "2546.21000000", "2547.50000000", "58.46360000", 1750015439999, "148917.75568500", 1163, "16.99440000", "43290.15562000", "0"], [1750015440000, "2547.50000000", "2547.50000000", "2547.49000000", "2547.50000000", "29.36440000", 1750015499999, "74805.72962000", 183, "21.42640000", "54583.75400000", "0"], [1750015500000, "2547.50000000", "2547.50000000", "2545.62000000", "2545.99000000", "91.51920000", 1750015559999, "233108.29751500", 1065, "62.96460000", "160378.72535100", "0"], [1750015560000, "2545.99000000", "2546.71000000", "2545.36000000", "2546.71000000", "57.88960000", 1750015619999, "147403.78860000", 1012, "45.42720000", "115678.13213300", "0"], [1750015620000, "2546.70000000", "2547.56000000", "2546.70000000", "2547.55000000", "66.04530000", 1750015679999, "168220.98820300", 468, "49.47760000", "126019.87661300", "0"], [1750015680000, "2547.56000000", "2548.20000000", "2547.09000000", "2547.10000000", "65.09850000", 1750015739999, "165826.26803900", 737, "54.83370000", "139674.84345800", "0"], [1750015740000, "2547.09000000", "2547.09000000", "2546.19000000", "2547.00000000", "28.96500000", 1750015799999, "73761.99727700", 709, "17.99920000", "45836.14493600", "0"], [1750015800000, "2546.99000000", "2548.10000000", "2546.99000000", "2547.31000000", "65.68380000", 1750015859999, "167322.56643000", 1380, "48.76580000", "124220.08937000", "0"], [1750015860000, "2547.30000000", "2547.32000000", "2546.30000000", "2546.70000000", "51.04020000", 1750015919999, "129979.65827500", 623, "40.40350000", "102889.46483700", "0"], [1750015920000, "2546.71000000", "2546.71000000", "2543.92000000", "2544.49000000", "395.21900000", 1750015979999, "1005898.36021200", 1381, "25.96870000", "66082.37947200", "0"], [1750015980000, "2544.49000000", "2546.83000000", "2544.38000000", "2546.83000000", "144.36040000", 1750016039999, "367445.15271000", 1083, "112.81650000", "287168.57083900", "0"], [1750016040000, "2546.83000000", "2548.57000000", "2546.83000000", "2548.57000000", "85.96980000", 1750016099999, "219017.13917800", 882, "73.13550000", "186322.89544200", "0"], [1750016100000, "2548.57000000", "2549.03000000", "2547.70000000", "2547.71000000", "75.39230000", 1750016159999, "192141.81587400", 1035, "38.13640000", "97195.24919900", "0"], [1750016160000, "2547.71000000", "2548.49000000", "2546.00000000", "2546.68000000", "139.25990000", 1750016219999, "354731.48879700", 1527, "68.01660000", "173267.42114800", "0"], [1750016220000, "2546.68000000", "2546.69000000", "2545.70000000", "2546.68000000", "73.93270000", 1750016279999, "188266.97484900", 856, "52.89390000", "134692.27924900", "0"], [1750016280000, "2546.68000000", "2546.68000000", "2545.20000000", "2545.22000000", "54.05750000", 1750016339999, "137615.26502100", 932, "26.85370000", "68353.60913100", "0"], [1750016340000, "2545.22000000", "2545.22000000", "2541.71000000", "2541.82000000", "433.50750000", 1750016399999, "1102477.17191500", 1847, "49.79870000", "126649.68534600", "0"], [1750016400000, "2541.81000000", "2542.09000000", "2538.43000000", "2539.10000000", "876.14250000", 1750016459999, "2225855.27218300", 3344, "297.13310000", "754903.24657900", "0"], [1750016460000, "2539.10000000", "2539.10000000", "2531.37000000", "2532.98000000", "2231.32270000", 1750016519999, "5653776.67060000", 7114, "732.29350000", "1854929.36024000", "0"], [1750016520000, "2532.98000000", "2533.49000000", "2531.33000000", "2532.15000000", "541.51220000", 1750016579999, "1371354.00765400", 2999, "247.96930000", "628016.94789100", "0"], [1750016580000, "2532.16000000", "2532.70000000", "2531.09000000", "2532.60000000", "665.87690000", 1750016639999, "1685857.30329400", 2030, "158.41800000", "401142.96129000", "0"], [1750016640000, "2532.59000000", "2535.09000000", "2532.59000000", "2533.65000000", "337.26350000", 1750016699999, "854590.72372600", 2030, "244.61960000", "619823.70382300", "0"], [1750016700000, "2533.65000000", "2533.96000000", "2532.59000000", "2533.80000000", "261.73680000", 1750016759999, "663060.56879700", 2293, "140.07410000", "354844.27509200", "0"], [1750016760000, "2533.81000000", "2537.39000000", "2533.48000000", "2537.23000000", "197.49480000", 1750016819999, "500793.60029700", 1971, "96.03190000", "243475.11081000", "0"], [1750016820000, "2537.22000000", "2538.00000000", "2536.41000000", "2537.13000000", "283.47320000", 1750016879999, "719170.18393400", 1759, "82.47740000", "209262.31185200", "0"], [1750016880000, "2537.13000000", "2537.70000000", "2536.80000000", "2537.09000000", "169.77620000", 1750016939999, "430783.22174100", 1689, "71.21110000", "180679.15606300", "0"], [1750016940000, "2537.09000000", "2538.20000000", "2537.09000000", "2537.11000000", "125.32220000", 1750016999999, "318024.75972800", 969, "38.16530000", "96842.16948000", "0"], [1750017000000, "2537.11000000", "2537.32000000", "2535.49000000", "2535.57000000", "75.41120000", 1750017059999, "191254.36360900", 1132, "55.69080000", "141232.79314500", "0"], [1750017060000, "2535.58000000", "2536.35000000", "2535.50000000", "2535.51000000", "101.54040000", 1750017119999, "257482.36554800", 795, "74.24060000", "188252.07250100", "0"], [1750017120000, "2535.50000000", "2535.81000000", "2535.00000000", "2535.53000000", "124.63400000", 1750017179999, "316000.45833200", 1545, "73.42330000", "186153.64971700", "0"], [1750017180000, "2535.54000000", "2535.60000000", "2532.70000000", "2533.19000000", "229.40420000", 1750017239999, "581196.20636100", 1869, "81.12050000", "205481.18428100", "0"], [1750017240000, "2533.19000000", "2534.00000000", "2532.48000000", "2532.48000000", "171.47990000", 1750017299999, "434389.27624200", 1286, "57.03030000", "144468.38324900", "0"], [1750017300000, "2532.49000000", "2533.00000000", "2531.60000000", "2531.89000000", "105.68010000", 1750017359999, "267628.43484600", 1291, "38.99570000", "98750.98731100", "0"], [1750017360000, "2531.88000000", "2532.20000000", "2531.30000000", "2531.80000000", "156.91420000", 1750017419999, "397283.62933800", 1179, "38.78850000", "98205.96943500", "0"], [1750017420000, "2531.81000000", "2536.30000000", "2531.81000000", "2535.90000000", "227.18400000", 1750017479999, "575912.42893000", 2059, "139.03880000", "352374.63495000", "0"], [1750017480000, "2535.90000000", "2536.30000000", "2535.76000000", "2536.25000000", "95.81860000", 1750017539999, "242993.40998700", 648, "65.12280000", "165145.11896500", "0"], [1750017540000, "2536.25000000", "2536.80000000", "2535.84000000", "2536.79000000", "71.03580000", 1750017599999, "180169.15372400", 528, "59.44320000", "150768.07616400", "0"], [1750017600000, "2536.79000000", "2536.98000000", "2536.39000000", "2536.70000000", "215.45210000", 1750017659999, "546539.48686000", 835, "179.29480000", "454818.06599300", "0"], [1750017660000, "2536.69000000", "2536.69000000", "2535.34000000", "2535.35000000", "218.49850000", 1750017719999, "554170.93585700", 1072, "26.10520000", "66207.52324300", "0"], [1750017720000, "2535.34000000", "2535.34000000", "2533.50000000", "2533.80000000", "71.85570000", 1750017779999, "182083.08436900", 1143, "33.83480000", "85726.54804800", "0"], [1750017780000, "2533.80000000", "2534.30000000", "2533.50000000", "2534.19000000", "60.55910000", 1750017839999, "153451.47265500", 862, "41.66050000", "105562.22006100", "0"], [1750017840000, "2534.19000000", "2536.49000000", "2533.62000000", "2533.62000000", "218.82530000", 1750017899999, "554760.06959000", 1831, "96.38210000", "244313.07110500", "0"], [1750017900000, "2533.60000000", "2533.70000000", "2532.99000000", "2533.19000000", "109.77290000", 1750017959999, "278100.02114900", 1077, "35.76150000", "90588.47280500", "0"], [1750017960000, "2533.20000000", "2533.50000000", "2531.49000000", "2531.49000000", "132.20810000", 1750018019999, "334832.08904500", 1050, "49.85230000", "126270.25143000", "0"], [1750018020000, "2531.49000000", "2531.50000000", "2521.98000000", "2527.02000000", "2364.21150000", 1750018079999, "5973001.09281800", 6976, "710.26270000", "1793826.56863600", "0"], [1750018080000, "2527.01000000", "2529.34000000", "2526.60000000", "2527.64000000", "209.03150000", 1750018139999, "528364.58797600", 2275, "141.78010000", "358340.78755400", "0"], [1750018140000, "2527.63000000", "2528.50000000", "2526.71000000", "2528.09000000", "106.97190000", 1750018199999, "270384.77636900", 1232, "46.26080000", "116927.99188900", "0"], [1750018200000, "2528.09000000", "2529.40000000", "2526.10000000", "2526.10000000", "96.71920000", 1750018259999, "244519.39486600", 1730, "30.23750000", "76447.08193400", "0"], [1750018260000, "2526.10000000", "2527.78000000", "2526.00000000", "2527.77000000", "74.38340000", 1750018319999, "187946.82258900", 1097, "60.61100000", "153148.14609600", "0"], [1750018320000, "2527.78000000", "2527.78000000", "2524.39000000", "2524.90000000", "311.81660000", 1750018379999, "787517.83663500", 1710, "84.41180000", "213129.80490200", "0"], [1750018380000, "2524.90000000", "2526.40000000", "2524.90000000", "2524.92000000", "90.47680000", 1750018439999, "228499.32352000", 1313, "48.48170000", "122427.21158800", "0"], [1750018440000, "2524.91000000", "2524.91000000", "2523.40000000", "2523.49000000", "203.92030000", 1750018499999, "514764.95013800", 1426, "33.33940000", "84149.06402900", "0"], [1750018500000, "2523.50000000", "2523.70000000", "2521.37000000", "2521.43000000", "420.72710000", 1750018559999, "1061368.49874800", 2304, "81.62090000", "205924.88492400", "0"], [1750018560000, "2521.43000000", "2521.68000000", "2520.36000000", "2520.59000000", "354.01880000", 1750018619999, "892535.41712100", 2598, "154.36460000", "389190.74305200", "0"], [1750018620000, "2520.60000000", "2521.30000000", "2519.00000000", "2519.01000000", "434.31350000", 1750018679999, "1094519.65567900", 2494, "69.25650000", "174565.44471300", "0"], [1750018680000, "2519.00000000", "2520.10000000", "2516.08000000", "2517.31000000", "659.09990000", 1750018739999, "1659479.92171700", 4937, "184.89590000", "465588.46654700", "0"], [1750018740000, "2517.30000000", "2517.88000000", "2514.88000000", "2516.39000000", "497.04240000", 1750018799999, "1250441.69897000", 2476, "149.45410000", "375985.15946900", "0"], [1750018800000, "2516.39000000", "2518.70000000", "2516.39000000", "2518.20000000", "225.20260000", 1750018859999, "566937.92811500", 1875, "106.81070000", "268896.14801300", "0"], [1750018860000, "2518.19000000", "2518.56000000", "2515.39000000", "2515.40000000", "161.41850000", 1750018919999, "406318.79744900", 2192, "47.91240000", "120641.96189500", "0"], [1750018920000, "2515.39000000", "2516.70000000", "2514.91000000", "2515.55000000", "141.14350000", 1750018979999, "355048.28945300", 2072, "117.13750000", "294655.94915900", "0"], [1750018980000, "2515.55000000", "2516.38000000", "2514.22000000", "2515.01000000", "203.62260000", 1750019039999, "512152.78193600", 1946, "139.80480000", "351653.41219000", "0"], [1750019040000, "2515.01000000", "2515.50000000", "2514.10000000", "2515.39000000", "151.45010000", 1750019099999, "380888.15135500", 2011, "95.09310000", "239156.65768900", "0"], [1750019100000, "2515.39000000", "2516.82000000", "2515.39000000", "2516.50000000", "235.87310000", 1750019159999, "593429.48395700", 1504, "204.03240000", "513311.94012400", "0"], [1750019160000, "2516.50000000", "2517.41000000", "2515.01000000", "2515.11000000", "364.71460000", 1750019219999, "917478.51321300", 1460, "226.49830000", "569688.77132700", "0"], [1750019220000, "2515.11000000", "2515.11000000", "2513.41000000", "2513.51000000", "519.74780000", 1750019279999, "1306688.17229900", 1654, "357.34300000", "898389.04912900", "0"], [1750019280000, "2513.51000000", "2513.99000000", "2512.33000000", "2513.37000000", "458.21230000", 1750019339999, "1151604.34932500", 2108, "76.11100000", "191284.37490600", "0"], [1750019340000, "2513.36000000", "2514.49000000", "2512.00000000", "2513.51000000", "390.43160000", 1750019399999, "981171.26368300", 2330, "312.76660000", "785992.61446400", "0"], [1750019400000, "2513.51000000", "2513.51000000", "2510.00000000", "2510.18000000", "526.53320000", 1750019459999, "1322347.58297600", 2618, "99.04500000", "248735.20358100", "0"], [1750019460000, "2510.19000000", "2513.80000000", "2508.60000000", "2513.80000000", "1109.45340000", 1750019519999, "2785150.55085600", 4097, "562.06230000", "1411081.99915300", "0"], [1750019520000, "2513.79000000", "2514.37000000", "2513.20000000", "2514.29000000", "155.05090000", 1750019579999, "389764.68110400", 1603, "99.22770000", "249434.84757100", "0"], [1750019580000, "2514.29000000", "2518.40000000", "2514.29000000", "2518.17000000", "282.07000000", 1750019639999, "710053.02263400", 2352, "201.94820000", "508346.76344600", "0"], [1750019640000, "2518.17000000", "2519.70000000", "2516.00000000", "2516.89000000", "226.28500000", 1750019699999, "569748.49447600", 2333, "96.00940000", "241693.86084800", "0"], [1750019700000, "2516.89000000", "2517.40000000", "2511.72000000", "2511.72000000", "560.24820000", 1750019759999, "1408530.82319500", 2502, "276.83010000", "695935.51020900", "0"], [1750019760000, "2511.72000000", "2512.10000000", "2509.66000000", "2509.90000000", "264.87650000", 1750019819999, "665115.15947400", 2705, "145.71160000", "365853.50114500", "0"], [1750019820000, "2509.90000000", "2509.90000000", "2504.26000000", "2504.59000000", "908.07580000", 1750019879999, "2275819.15725300", 4408, "160.19840000", "401478.68201400", "0"], [1750019880000, "2504.59000000", "2504.96000000", "2500.23000000", "2500.91000000", "1705.02540000", 1750019939999, "4267084.63890700", 5713, "494.05740000", "1236425.09957500", "0"], [1750019940000, "2500.91000000", "2502.70000000", "2497.18000000", "2499.30000000", "3973.49320000", 1750019999999, "9933666.20763800", 9959, "1147.74100000", "2869467.34667100", "0"], [1750020000000, "2499.31000000", "2499.31000000", "2493.65000000", "2494.42000000", "1717.86060000", 1750020059999, "4286859.19115200", 7454, "599.16640000", "1495272.39585900", "0"], [1750020060000, "2494.42000000", "2495.72000000", "2492.97000000", "2493.60000000", "899.89940000", 1750020119999, "2244584.18583900", 5200, "351.55190000", "876786.91669200", "0"], [1750020120000, "2493.60000000", "2495.72000000", "2492.00000000", "2493.01000000", "884.90530000", 1750020179999, "2206193.21806700", 5185, "473.90680000", "1181463.25805000", "0"], [1750020180000, "2493.01000000", "2494.00000000", "2492.00000000", "2492.61000000", "418.82160000", 1750020239999, "1044149.90668900", 4008, "313.13120000", "780685.83438900", "0"], [1750020240000, "2492.61000000", "2495.28000000", "2492.61000000", "2494.08000000", "763.98730000", 1750020299999, "1905953.76357400", 3396, "234.45960000", "584852.46174700", "0"], [1750020300000, "2494.09000000", "2494.69000000", "2492.61000000", "2493.26000000", "287.59660000", 1750020359999, "717116.98337600", 2880, "116.76450000", "291163.74020500", "0"], [1750020360000, "2493.26000000", "2497.30000000", "2493.01000000", "2496.58000000", "960.48620000", 1750020419999, "2397153.12005300", 4083, "588.25130000", "1467896.59942800", "0"], [1750020420000, "2496.57000000", "2500.74000000", "2496.57000000", "2497.35000000", "790.62430000", 1750020479999, "1975950.97613600", 4099, "454.97670000", "1136999.84756200", "0"], [1750020480000, "2497.36000000", "2499.10000000", "2496.08000000", "2498.17000000", "273.74310000", 1750020539999, "683652.91243300", 2981, "181.03400000", "452134.36328100", "0"], [1750020540000, "2498.16000000", "2499.10000000", "2497.00000000", "2498.32000000", "154.75450000", 1750020599999, "386646.58377100", 2098, "84.25430000", "210508.44021700", "0"], [1750020600000, "2498.33000000", "2498.89000000", "2493.83000000", "2495.89000000", "440.47760000", 1750020659999, "1099317.78870000", 3509, "161.04450000", "401877.90566200", "0"], [1750020660000, "2495.90000000", "2503.82000000", "2495.89000000", "2503.82000000", "392.23610000", 1750020719999, "980954.16525700", 3480, "326.27870000", "815911.37806700", "0"], [1750020720000, "2503.84000000", "2504.01000000", "2502.40000000", "2502.98000000", "440.67310000", 1750020779999, "1103107.95781600", 3133, "184.75940000", "462476.39039200", "0"], [1750020780000, "2502.99000000", "2504.89000000", "2502.99000000", "2504.19000000", "427.51270000", 1750020839999, "1070505.56611600", 2720, "242.91390000", "608210.01719700", "0"], [1750020840000, "2504.20000000", "2504.40000000", "2501.60000000", "2502.99000000", "588.89770000", 1750020899999, "1474148.84709800", 2944, "135.94940000", "340194.19188800", "0"], [1750020900000, "2503.00000000", "2503.00000000", "2501.18000000", "2501.43000000", "137.36670000", 1750020959999, "343695.18332800", 2363, "68.43740000", "171227.77964500", "0"], [1750020960000, "2501.44000000", "2501.99000000", "2498.65000000", "2500.47000000", "284.27460000", 1750021019999, "710665.26123300", 3062, "128.18550000", "320445.07854600", "0"], [1750021020000, "2500.47000000", "2501.80000000", "2496.67000000", "2496.77000000", "835.28460000", 1750021079999, "2087176.84850100", 3238, "195.95970000", "489820.08578600", "0"], [1750021080000, "2496.77000000", "2500.33000000", "2495.80000000", "2500.11000000", "185.86800000", 1750021139999, "464289.55774200", 3150, "141.11110000", "352525.13315300", "0"], [1750021140000, "2500.11000000", "2503.34000000", "2499.31000000", "2503.34000000", "135.67930000", 1750021199999, "339376.10224800", 2155, "69.51260000", "173886.93890800", "0"], [1750021200000, "2503.33000000", "2503.33000000", "2500.35000000", "2500.35000000", "122.81280000", 1750021259999, "307266.49231300", 2099, "40.47980000", "101269.75843000", "0"], [1750021260000, "2500.32000000", "2501.99000000", "2499.43000000", "2501.99000000", "212.86360000", 1750021319999, "532217.73986500", 3102, "99.94890000", "249901.57703500", "0"], [1750021320000, "2501.98000000", "2504.35000000", "2501.10000000", "2504.14000000", "265.97400000", 1750021379999, "665759.56052900", 2209, "158.46740000", "396667.61208000", "0"], [1750021380000, "2504.14000000", "2506.00000000", "2504.14000000", "2506.00000000", "147.03350000", 1750021439999, "368346.30175300", 2246, "98.48950000", "246738.47877500", "0"], [1750021440000, "2505.99000000", "2506.92000000", "2505.99000000", "2506.01000000", "140.01810000", 1750021499999, "350953.40860100", 1379, "71.23440000", "178545.54108900", "0"], [1750021500000, "2506.00000000", "2506.48000000", "2504.20000000", "2504.76000000", "218.65740000", 1750021559999, "547699.34609500", 1745, "71.30130000", "178597.35461000", "0"], [1750021560000, "2504.75000000", "2505.59000000", "2503.50000000", "2504.44000000", "117.00510000", 1750021619999, "293017.60574700", 1487, "49.03890000", "122799.94225400", "0"], [1750021620000, "2504.45000000", "2504.45000000", "2499.00000000", "2499.00000000", "442.10520000", 1750021679999, "1105844.19380500", 2861, "98.77460000", "246999.31733100", "0"], [1750021680000, "2499.00000000", "2499.31000000", "2497.69000000", "2499.11000000", "292.66890000", 1750021739999, "731212.74989400", 2751, "148.35650000", "370660.78030000", "0"], [1750021740000, "2499.11000000", "2499.90000000", "2498.60000000", "2499.90000000", "144.68840000", 1750021799999, "361605.45885700", 1437, "91.99100000", "229898.97693900", "0"], [1750021800000, "2499.89000000", "2500.33000000", "2499.33000000", "2500.32000000", "135.96150000", 1750021859999, "339849.20162300", 956, "94.62800000", "236527.01935500", "0"], [1750021860000, "2500.33000000", "2503.51000000", "2500.32000000", "2501.51000000", "539.95000000", 1750021919999, "1350989.94939700", 2186, "446.90740000", "1118163.99570000", "0"], [1750021920000, "2501.51000000", "2502.47000000", "2500.19000000", "2501.70000000", "426.10860000", 1750021979999, "1065857.54221100", 2101, "295.60360000", "739419.34284700", "0"], [1750021980000, "2501.70000000", "2501.70000000", "2499.01000000", "2500.90000000", "205.94190000", 1750022039999, "514861.45868300", 1983, "106.44200000", "266095.24097000", "0"], [1750022040000, "2500.89000000", "2504.78000000", "2500.89000000", "2504.51000000", "265.46040000", 1750022099999, "664445.11033800", 1746, "187.84710000", "470204.51134000", "0"], [1750022100000, "2504.51000000", "2508.54000000", "2504.51000000", "2508.31000000", "497.22390000", 1750022159999, "1246444.15001000", 2918, "403.20100000", "1010767.11579200", "0"], [1750022160000, "2508.31000000", "2510.30000000", "2508.31000000", "2510.01000000", "815.00500000", 1750022219999, "2045381.45731500", 2300, "609.92280000", "1530707.81223200", "0"], [1750022220000, "2510.01000000", "2510.01000000", "2507.10000000", "2507.11000000", "335.91120000", 1750022279999, "842705.49753200", 1250, "80.25720000", "201346.22721100", "0"], [1750022280000, "2507.10000000", "2510.19000000", "2507.10000000", "2509.61000000", "271.01660000", 1750022339999, "679952.25405800", 1448, "197.43650000", "495313.07991000", "0"], [1750022340000, "2509.60000000", "2510.06000000", "2507.83000000", "2508.71000000", "393.57550000", 1750022399999, "987451.66180700", 1325, "193.36900000", "485172.51047400", "0"], [1750022400000, "2508.71000000", "2509.78000000", "2508.70000000", "2509.77000000", "62.54740000", 1750022459999, "156934.87898200", 393, "50.43690000", "126551.39843000", "0"], [1750022460000, "2509.78000000", "2510.60000000", "2508.51000000", "2510.38000000", "212.06520000", 1750022519999, "532215.29041900", 1426, "152.41630000", "382516.50089400", "0"], [1750022520000, "2510.38000000", "2510.38000000", "2508.90000000", "2508.90000000", "151.12980000", 1750022579999, "379279.67463700", 991, "28.97770000", "72715.03508800", "0"], [1750022580000, "2508.90000000", "2511.21000000", "2508.80000000", "2510.84000000", "101.72800000", 1750022639999, "255358.57240300", 1103, "71.86640000", "180395.50099300", "0"], [1750022640000, "2510.84000000", "2511.21000000", "2509.50000000", "2509.71000000", "215.68590000", 1750022699999, "541448.22702300", 1106, "157.66650000", "395780.76836800", "0"], [1750022700000, "2509.70000000", "2509.70000000", "2509.20000000", "2509.21000000", "84.44490000", 1750022759999, "211898.13039200", 474, "36.66250000", "91996.01314500", "0"], [1750022760000, "2509.22000000", "2509.22000000", "2505.31000000", "2506.41000000", "290.38870000", 1750022819999, "727989.47457600", 1546, "101.14060000", "253454.72098300", "0"], [1750022820000, "2506.40000000", "2509.79000000", "2506.40000000", "2509.79000000", "139.60220000", 1750022879999, "350119.90291400", 1200, "127.21320000", "319048.40208700", "0"], [1750022880000, "2509.79000000", "2511.99000000", "2509.79000000", "2510.51000000", "164.84770000", 1750022939999, "413906.95493000", 1497, "115.09750000", "288979.44575600", "0"], [1750022940000, "2510.51000000", "2513.93000000", "2510.50000000", "2513.67000000", "277.61910000", 1750022999999, "697604.53273000", 1406, "232.12520000", "583261.34777500", "0"], [1750023000000, "2513.67000000", "2514.34000000", "2510.61000000", "2510.62000000", "398.92350000", 1750023059999, "1002643.06297800", 1654, "274.74580000", "690559.91715800", "0"], [1750023060000, "2510.62000000", "2511.80000000", "2510.62000000", "2511.36000000", "195.74830000", 1750023119999, "491603.91161100", 908, "166.93300000", "419238.21436200", "0"], [1750023120000, "2511.35000000", "2512.67000000", "2510.67000000", "2512.66000000", "116.58010000", 1750023179999, "292747.41496800", 938, "87.83080000", "220543.63981700", "0"], [1750023180000, "2512.66000000", "2513.47000000", "2512.66000000", "2512.67000000", "78.98040000", 1750023239999, "198479.99147700", 599, "21.59480000", "54267.31760400", "0"], [1750023240000, "2512.67000000", "2512.67000000", "2509.51000000", "2509.51000000", "304.60160000", 1750023299999, "764910.66197600", 1360, "58.22220000", "146174.45883400", "0"], [1750023300000, "2509.50000000", "2509.51000000", "2504.56000000", "2507.34000000", "321.26420000", 1750023359999, "805225.53619800", 2302, "145.64810000", "364934.55608500", "0"], [1750023360000, "2507.34000000", "2508.41000000", "2504.69000000", "2507.71000000", "320.27300000", 1750023419999, "802952.68208700", 2080, "97.97030000", "245579.18136400", "0"], [1750023420000, "2507.72000000", "2510.99000000", "2507.72000000", "2510.37000000", "96.08630000", 1750023479999, "241181.02181600", 1156, "53.20070000", "133501.71133800", "0"], [1750023480000, "2510.36000000", "2510.36000000", "2507.55000000", "2508.21000000", "204.15520000", 1750023539999, "512127.27461500", 1690, "128.85680000", "323183.81131900", "0"], [1750023540000, "2508.21000000", "2509.72000000", "2507.00000000", "2507.84000000", "139.17440000", 1750023599999, "349031.31190200", 1316, "77.57270000", "194522.29115600", "0"], [1750023600000, "2507.85000000", "2509.24000000", "2506.49000000", "2508.98000000", "473.86560000", 1750023659999, "1188221.74302800", 2250, "356.40990000", "893630.15354700", "0"], [1750023660000, "2508.98000000", "2510.34000000", "2507.05000000", "2509.07000000", "296.56280000", 1750023719999, "744147.39094400", 2565, "123.31400000", "309411.15711500", "0"], [1750023720000, "2509.07000000", "2510.18000000", "2508.87000000", "2509.57000000", "61.73940000", 1750023779999, "154946.56590000", 1361, "19.03280000", "47758.86038300", "0"], [1750023780000, "2509.57000000", "2511.85000000", "2509.56000000", "2511.84000000", "207.83910000", 1750023839999, "521847.92740100", 1474, "172.57500000", "433281.64700900", "0"], [1750023840000, "2511.84000000", "2511.97000000", "2509.64000000", "2510.01000000", "298.44670000", 1750023899999, "749354.52223700", 2342, "120.33590000", "302133.69402000", "0"], [1750023900000, "2510.01000000", "2511.37000000", "2510.01000000", "2511.36000000", "37.96890000", 1750023959999, "95324.27229800", 684, "24.54960000", "61632.49652500", "0"], [1750023960000, "2511.36000000", "2512.34000000", "2510.38000000", "2512.34000000", "131.66120000", 1750024019999, "330632.78747700", 1423, "80.36050000", "201776.46658700", "0"], [1750024020000, "2512.34000000", "2513.75000000", "2512.33000000", "2513.38000000", "174.73880000", 1750024079999, "439136.04214800", 727, "114.10070000", "286726.09053100", "0"], [1750024080000, "2513.39000000", "2514.82000000", "2513.39000000", "2513.92000000", "141.07100000", 1750024139999, "354678.17164000", 1518, "85.04140000", "213792.83131700", "0"], [1750024140000, "2513.92000000", "2514.81000000", "2513.14000000", "2513.98000000", "633.12430000", 1750024199999, "1591499.93076800", 1318, "81.49750000", "204863.46614700", "0"], [1750024200000, "2513.98000000", "2513.98000000", "2513.58000000", "2513.97000000", "28.03900000", 1750024259999, "70482.63449200", 266, "16.43680000", "41317.28813500", "0"], [1750024260000, "2513.97000000", "2514.85000000", "2513.95000000", "2514.76000000", "281.22080000", 1750024319999, "707072.98690500", 448, "152.46800000", "383374.17814200", "0"], [1750024320000, "2514.76000000", "2514.76000000", "2513.97000000", "2513.98000000", "497.52430000", 1750024379999, "1250995.58623000", 667, "140.75920000", "353908.28394200", "0"], [1750024380000, "2513.98000000", "2518.96000000", "2513.97000000", "2517.88000000", "855.28750000", 1750024439999, "2151601.39208300", 2444, "777.52380000", "1955929.73273500", "0"], [1750024440000, "2517.88000000", "2518.32000000", "2515.83000000", "2516.08000000", "141.92560000", 1750024499999, "357226.56623800", 1139, "60.61270000", "152526.03615500", "0"], [1750024500000, "2516.07000000", "2517.35000000", "2516.07000000", "2516.77000000", "148.06580000", 1750024559999, "372677.01404300", 568, "94.44900000", "237710.68551500", "0"], [1750024560000, "2516.77000000", "2517.00000000", "2516.09000000", "2516.45000000", "307.28820000", 1750024619999, "773319.72438900", 747, "208.98120000", "525898.77039300", "0"], [1750024620000, "2516.45000000", "2516.70000000", "2513.60000000", "2513.61000000", "197.17030000", 1750024679999, "496024.04723300", 1150, "17.48300000", "43967.27320000", "0"], [1750024680000, "2513.62000000", "2518.11000000", "2513.62000000", "2516.99000000", "191.92540000", 1750024739999, "483027.63543000", 2331, "128.55340000", "323489.08453300", "0"], [1750024740000, "2517.00000000", "2518.18000000", "2517.00000000", "2517.40000000", "89.89250000", 1750024799999, "226329.18581100", 1368, "40.00040000", "100707.36003700", "0"], [1750024800000, "2517.41000000", "2518.00000000", "2515.81000000", "2516.67000000", "167.97160000", 1750024859999, "422744.65069500", 2127, "78.34690000", "197185.29545700", "0"], [1750024860000, "2516.68000000", "2517.01000000", "2516.00000000", "2516.01000000", "100.17550000", 1750024919999, "252082.25378100", 1044, "43.45210000", "109341.61561100", "0"], [1750024920000, "2516.00000000", "2516.00000000", "2513.52000000", "2515.90000000", "405.15960000", 1750024979999, "1018881.02273000", 4735, "200.65780000", "504602.79918500", "0"], [1750024980000, "2515.91000000", "2526.04000000", "2515.91000000", "2525.68000000", "1344.01020000", 1750025039999, "3390845.83119900", 8296, "798.04540000", "2013255.35169500", "0"], [1750025040000, "2525.67000000", "2534.19000000", "2525.21000000", "2530.89000000", "3124.74460000", 1750025099999, "7905736.81225400", 12784, "2067.74530000", "5230230.94612400", "0"], [1750025100000, "2530.89000000", "2531.78000000", "2525.52000000", "2527.28000000", "750.62320000", 1750025159999, "1897474.63579400", 6834, "265.86960000", "671995.44487100", "0"], [1750025160000, "2527.29000000", "2540.47000000", "2527.20000000", "2536.69000000", "1621.95260000", 1750025219999, "4111996.37503600", 8827, "1091.79800000", "2767282.34719200", "0"], [1750025220000, "2536.69000000", "2544.97000000", "2535.50000000", "2543.10000000", "1332.52390000", 1750025279999, "3385427.07871300", 7882, "862.17690000", "2190024.01751500", "0"], [1750025280000, "2543.11000000", "2546.26000000", "2537.60000000", "2538.10000000", "731.42710000", 1750025339999, "1859238.48174700", 6151, "396.96670000", "1009401.07298000", "0"], [1750025340000, "2538.10000000", "2539.60000000", "2535.20000000", "2539.21000000", "388.69350000", 1750025399999, "986171.69785900", 3534, "211.95430000", "537781.60511800", "0"], [1750025400000, "2539.22000000", "2539.79000000", "2535.60000000", "2538.30000000", "322.86210000", 1750025459999, "819232.63427900", 3920, "176.13130000", "446901.42281900", "0"], [1750025460000, "2538.30000000", "2544.00000000", "2536.65000000", "2539.81000000", "485.94800000", 1750025519999, "1234713.49247600", 4734, "325.50700000", "826959.05019400", "0"], [1750025520000, "2539.81000000", "2542.49000000", "2539.56000000", "2540.99000000", "424.19430000", 1750025579999, "1077759.70136900", 4501, "215.62200000", "547831.16620800", "0"], [1750025580000, "2541.00000000", "2541.81000000", "2538.12000000", "2539.30000000", "415.46770000", 1750025639999, "1055139.49187800", 3285, "218.03910000", "553680.43616200", "0"], [1750025640000, "2539.30000000", "2541.81000000", "2539.29000000", "2541.46000000", "306.08530000", 1750025699999, "777724.63163600", 3262, "134.78320000", "342436.44538100", "0"], [1750025700000, "2541.47000000", "2543.40000000", "2538.13000000", "2540.06000000", "451.98310000", 1750025759999, "1148403.12340200", 5831, "221.31060000", "562297.74948000", "0"], [1750025760000, "2540.06000000", "2541.08000000", "2538.19000000", "2538.24000000", "227.68580000", 1750025819999, "578257.29815100", 4478, "41.71940000", "105943.46774400", "0"], [1750025820000, "2538.23000000", "2540.49000000", "2537.03000000", "2538.52000000", "279.18400000", 1750025879999, "708659.99224100", 4402, "161.88790000", "410928.97418000", "0"], [1750025880000, "2538.51000000", "2540.87000000", "2537.51000000", "2539.48000000", "224.47450000", 1750025939999, "569985.80721700", 3007, "124.56120000", "316283.47833300", "0"], [1750025940000, "2539.50000000", "2541.09000000", "2538.34000000", "2540.36000000", "282.90960000", 1750025999999, "718501.47345600", 3070, "172.58200000", "438317.24683600", "0"], [1750026000000, "2540.41000000", "2544.00000000", "2539.49000000", "2543.65000000", "278.62650000", 1750026059999, "708040.34806100", 2362, "167.42440000", "425477.57671200", "0"], [1750026060000, "2543.64000000", "2545.07000000", "2540.52000000", "2543.39000000", "418.39120000", 1750026119999, "1063787.20068800", 3057, "158.17800000", "402298.32024500", "0"], [1750026120000, "2543.40000000", "2543.53000000", "2541.75000000", "2542.79000000", "270.87830000", 1750026179999, "688762.13391200", 2598, "94.47510000", "240210.93331800", "0"], [1750026180000, "2542.80000000", "2543.89000000", "2542.24000000", "2543.18000000", "180.83480000", 1750026239999, "459876.54894100", 2172, "91.76580000", "233356.13545500", "0"], [1750026240000, "2543.19000000", "2545.50000000", "2543.00000000", "2545.50000000", "151.52370000", 1750026299999, "385511.83080600", 2048, "106.57100000", "271147.77204000", "0"], [1750026300000, "2545.50000000", "2546.50000000", "2543.96000000", "2545.36000000", "399.40450000", 1750026359999, "1016601.77088200", 2545, "125.15950000", "318549.95162000", "0"], [1750026360000, "2545.36000000", "2546.97000000", "2544.49000000", "2546.86000000", "210.82680000", 1750026419999, "536735.65191000", 2892, "152.07360000", "387162.71662500", "0"], [1750026420000, "2546.86000000", "2546.91000000", "2542.99000000", "2543.23000000", "165.53160000", 1750026479999, "421269.78033800", 2186, "56.62490000", "144074.29007500", "0"], [1750026480000, "2543.23000000", "2543.23000000", "2537.60000000", "2537.89000000", "702.61230000", 1750026539999, "1785010.17920200", 2995, "201.36920000", "511507.96647000", "0"], [1750026540000, "2537.88000000", "2539.91000000", "2537.42000000", "2539.91000000", "191.18920000", 1750026599999, "485381.31323100", 2595, "92.74840000", "235444.24776200", "0"], [1750026600000, "2539.90000000", "2543.41000000", "2539.51000000", "2540.51000000", "270.75080000", 1750026659999, "688212.46341200", 3842, "116.21620000", "295393.40330800", "0"], [1750026660000, "2540.51000000", "2543.30000000", "2539.51000000", "2542.20000000", "355.89760000", 1750026719999, "904269.20864300", 3501, "87.69590000", "222844.02353800", "0"], [1750026720000, "2542.20000000", "2543.39000000", "2540.99000000", "2541.50000000", "142.24930000", 1750026779999, "361636.16667900", 2324, "41.82310000", "106305.92696600", "0"], [1750026780000, "2541.49000000", "2541.50000000", "2539.50000000", "2540.28000000", "146.90670000", 1750026839999, "373238.22687300", 2628, "103.55910000", "263100.22039700", "0"], [1750026840000, "2540.29000000", "2541.46000000", "2539.82000000", "2541.10000000", "75.85150000", 1750026899999, "192708.82927300", 2220, "33.27480000", "84537.13596800", "0"], [1750026900000, "2541.10000000", "2541.70000000", "2539.60000000", "2540.98000000", "151.82780000", 1750026959999, "385717.69702300", 2574, "31.06080000", "78920.76800400", "0"], [1750026960000, "2540.93000000", "2541.00000000", "2539.99000000", "2540.67000000", "78.33160000", 1750027019999, "199010.06465600", 1488, "10.74230000", "27290.79454900", "0"], [1750027020000, "2540.67000000", "2543.79000000", "2540.52000000", "2541.53000000", "150.63460000", 1750027079999, "382970.93488300", 2668, "85.57780000", "217559.11485300", "0"], [1750027080000, "2541.52000000", "2541.52000000", "2538.00000000", "2539.05000000", "122.37300000", 1750027139999, "310709.42307900", 2625, "26.00770000", "66031.98011300", "0"], [1750027140000, "2539.05000000", "2539.29000000", "2537.62000000", "2538.08000000", "72.20280000", 1750027199999, "183285.08882100", 1649, "12.48920000", "31702.23709600", "0"], [1750027200000, "2538.09000000", "2539.46000000", "2537.82000000", "2539.04000000", "142.32520000", 1750027259999, "361278.28551900", 1543, "101.98970000", "258882.80023800", "0"], [1750027260000, "2539.04000000", "2539.79000000", "2538.60000000", "2538.62000000", "95.67550000", 1750027319999, "242924.58482900", 1328, "36.77800000", "93386.28283200", "0"], [1750027320000, "2538.61000000", "2538.61000000", "2534.49000000", "2535.41000000", "517.70150000", 1750027379999, "1312816.10284000", 3644, "129.29240000", "327775.83134200", "0"], [1750027380000, "2535.40000000", "2536.45000000", "2535.00000000", "2535.73000000", "88.93930000", 1750027439999, "225493.33568000", 1457, "23.20560000", "58835.27871100", "0"], [1750027440000, "2535.73000000", "2542.75000000", "2535.72000000", "2541.72000000", "371.11260000", 1750027499999, "942262.27173200", 3657, "250.67070000", "636389.24628400", "0"], [1750027500000, "2541.72000000", "2543.53000000", "2541.37000000", "2543.30000000", "312.43380000", 1750027559999, "794357.46519300", 2518, "155.20900000", "394708.25729900", "0"], [1750027560000, "2543.30000000", "2544.20000000", "2543.08000000", "2544.19000000", "196.54610000", 1750027619999, "499896.93930600", 1190, "152.29770000", "387347.11892000", "0"], [1750027620000, "2544.19000000", "2546.82000000", "2544.19000000", "2546.55000000", "370.32060000", 1750027679999, "942659.34154400", 1921, "312.86980000", "796404.05690600", "0"], [1750027680000, "2546.55000000", "2546.91000000", "2544.89000000", "2545.17000000", "351.35610000", 1750027739999, "894502.11315500", 1383, "70.49290000", "179469.14011100", "0"], [1750027740000, "2545.16000000", "2545.16000000", "2542.54000000", "2542.54000000", "86.39470000", 1750027799999, "219728.95242700", 2222, "26.04030000", "66227.58086700", "0"], [1750027800000, "2542.54000000", "2545.44000000", "2542.32000000", "2545.44000000", "203.56700000", 1750027859999, "517901.34650500", 1593, "161.94360000", "412031.02156200", "0"], [1750027860000, "2545.43000000", "2549.80000000", "2544.81000000", "2549.01000000", "1099.05250000", 1750027919999, "2800498.48852100", 4801, "579.23560000", "1475617.54848500", "0"], [1750027920000, "2549.00000000", "2549.00000000", "2546.51000000", "2547.09000000", "222.57340000", 1750027979999, "567101.90713900", 1621, "125.46500000", "319656.99436500", "0"], [1750027980000, "2547.09000000", "2547.09000000", "2541.89000000", "2541.90000000", "240.99240000", 1750028039999, "613192.86879700", 2446, "63.11900000", "160518.34278600", "0"], [1750028040000, "2541.90000000", "2544.50000000", "2540.60000000", "2544.00000000", "164.08580000", 1750028099999, "417232.95156700", 2023, "54.65620000", "138964.46558800", "0"], [1750028100000, "2544.00000000", "2546.72000000", "2544.00000000", "2546.40000000", "109.71100000", 1750028159999, "279344.37170300", 1381, "36.57770000", "93112.56426000", "0"], [1750028160000, "2546.40000000", "2546.40000000", "2544.88000000", "2544.89000000", "93.01320000", 1750028219999, "236811.26521000", 882, "14.46770000", "36829.69895800", "0"], [1750028220000, "2544.89000000", "2546.14000000", "2543.58000000", "2544.19000000", "349.11150000", 1750028279999, "888507.28081000", 1764, "66.47250000", "169164.63395900", "0"], [1750028280000, "2544.19000000", "2546.00000000", "2543.99000000", "2545.17000000", "182.01230000", 1750028339999, "463244.86909500", 1450, "121.98410000", "310457.85291800", "0"], [1750028340000, "2545.16000000", "2545.16000000", "2544.11000000", "2544.66000000", "63.76560000", 1750028399999, "162254.48098300", 618, "8.41340000", "21407.34852600", "0"], [1750028400000, "2544.67000000", "2546.00000000", "2543.99000000", "2543.99000000", "170.83130000", 1750028459999, "434794.28967400", 1312, "40.45340000", "102969.18638500", "0"], [1750028460000, "2544.00000000", "2544.75000000", "2543.01000000", "2544.50000000", "96.49400000", 1750028519999, "245475.34572500", 1091, "70.98160000", "180563.23357100", "0"], [1750028520000, "2544.49000000", "2545.55000000", "2543.92000000", "2545.35000000", "135.45950000", 1750028579999, "344690.36520100", 1470, "47.97280000", "122078.79618100", "0"], [1750028580000, "2545.35000000", "2546.20000000", "2544.74000000", "2545.54000000", "135.45460000", 1750028639999, "344768.21471100", 1244, "16.81520000", "42800.72960500", "0"], [1750028640000, "2545.54000000", "2545.95000000", "2544.23000000", "2544.78000000", "150.26600000", 1750028699999, "382444.82991400", 1587, "73.75070000", "187700.22630500", "0"], [1750028700000, "2544.77000000", "2547.98000000", "2544.77000000", "2547.98000000", "131.38550000", 1750028759999, "334575.58215500", 1871, "108.49410000", "276300.61488000", "0"], [1750028760000, "2548.00000000", "2548.31000000", "2547.03000000", "2548.10000000", "94.54710000", 1750028819999, "240891.67559300", 1723, "62.20590000", "158489.02962600", "0"], [1750028820000, "2548.09000000", "2548.09000000", "2545.00000000", "2546.88000000", "276.65490000", 1750028879999, "704502.52322100", 1729, "84.39920000", "214809.89673700", "0"], [1750028880000, "2546.87000000", "2547.50000000", "2544.54000000", "2544.54000000", "134.65990000", 1750028939999, "342864.95503100", 1410, "20.37220000", "51879.25130600", "0"], [1750028940000, "2544.54000000", "2545.50000000", "2543.80000000", "2544.10000000", "225.58460000", 1750028999999, "574066.02007800", 2006, "86.18830000", "219327.73179000", "0"], [1750029000000, "2544.09000000", "2545.00000000", "2543.23000000", "2545.00000000", "78.86670000", 1750029059999, "200631.67821800", 1303, "43.69980000", "111169.01045100", "0"], [1750029060000, "2544.99000000", "2544.99000000", "2540.93000000", "2541.89000000", "387.22880000", 1750029119999, "984756.33679200", 2342, "49.34710000", "125499.88143400", "0"], [1750029120000, "2541.90000000", "2541.90000000", "2539.80000000", "2540.91000000", "97.31790000", 1750029179999, "247253.00917600", 1629, "22.37570000", "56846.71450600", "0"], [1750029180000, "2540.90000000", "2542.50000000", "2540.30000000", "2541.62000000", "229.53410000", 1750029239999, "583352.69349800", 1748, "69.59800000", "176856.92642900", "0"], [1750029240000, "2541.62000000", "2542.00000000", "2540.80000000", "2541.46000000", "45.15160000", 1750029299999, "114749.56061400", 1217, "18.17210000", "46182.55986600", "0"], [1750029300000, "2541.46000000", "2542.80000000", "2541.00000000", "2542.50000000", "88.16520000", 1750029359999, "224089.21210600", 1660, "38.01630000", "96629.23864800", "0"], [1750029360000, "2542.49000000", "2543.51000000", "2541.49000000", "2542.29000000", "152.68700000", 1750029419999, "388098.53475400", 1434, "45.49840000", "115646.45754300", "0"], [1750029420000, "2542.29000000", "2542.99000000", "2541.43000000", "2541.81000000", "68.50260000", 1750029479999, "174125.84824500", 1291, "29.89420000", "75984.36288900", "0"], [1750029480000, "2541.82000000", "2544.30000000", "2541.82000000", "2542.99000000", "192.56660000", 1750029539999, "489723.09174500", 1706, "49.10130000", "124883.83105400", "0"], [1750029540000, "2542.99000000", "2546.47000000", "2542.99000000", "2545.97000000", "230.38050000", 1750029599999, "586183.61736300", 1864, "189.79740000", "482873.86497800", "0"], [1750029600000, "2545.97000000", "2547.19000000", "2545.70000000", "2545.71000000", "195.41380000", 1750029659999, "497612.96245800", 1788, "63.29460000", "161168.39022800", "0"], [1750029660000, "2545.71000000", "2545.71000000", "2542.18000000", "2542.18000000", "142.07330000", 1750029719999, "361547.14519500", 1197, "26.97260000", "68647.83985100", "0"], [1750029720000, "2542.18000000", "2543.30000000", "2541.72000000", "2543.00000000", "167.87780000", 1750029779999, "426856.54619900", 2191, "76.57000000", "194675.87479500", "0"], [1750029780000, "2543.00000000", "2543.18000000", "2541.11000000", "2541.11000000", "188.32090000", 1750029839999, "478791.93740900", 1651, "6.80600000", "17301.97702000", "0"], [1750029840000, "2541.11000000", "2542.80000000", "2541.11000000", "2542.35000000", "103.43720000", 1750029899999, "262926.82339500", 1804, "73.17700000", "186001.42476900", "0"], [1750029900000, "2542.37000000", "2544.31000000", "2542.37000000", "2544.05000000", "126.35660000", 1750029959999, "321372.62414500", 1599, "94.63830000", "240696.99435700", "0"], [1750029960000, "2544.04000000", "2544.04000000", "2542.00000000", "2543.54000000", "367.78170000", 1750030019999, "935219.92240100", 1491, "30.72400000", "78118.31116900", "0"], [1750030020000, "2543.55000000", "2544.77000000", "2543.55000000", "2543.93000000", "60.86660000", 1750030079999, "154848.04118000", 918, "38.33670000", "97528.50113100", "0"], [1750030080000, "2543.93000000", "2544.19000000", "2542.31000000", "2543.21000000", "95.17770000", 1750030139999, "242102.60399500", 1218, "21.73960000", "55291.49817100", "0"], [1750030140000, "2543.22000000", "2544.50000000", "2543.10000000", "2544.49000000", "115.06270000", 1750030199999, "292653.76681500", 854, "43.65040000", "111022.57085700", "0"], [1750030200000, "2544.48000000", "2545.96000000", "2544.48000000", "2544.78000000", "374.13030000", 1750030259999, "952305.76954500", 1329, "322.92500000", "821991.83332700", "0"], [1750030260000, "2544.78000000", "2546.91000000", "2544.21000000", "2546.90000000", "218.09640000", 1750030319999, "555023.11223800", 1799, "92.07840000", "234333.08895200", "0"], [1750030320000, "2546.90000000", "2546.92000000", "2545.85000000", "2546.39000000", "195.12650000", 1750030379999, "496865.71715700", 924, "39.40760000", "100342.95449000", "0"], [1750030380000, "2546.38000000", "2546.38000000", "2543.56000000", "2546.20000000", "273.65940000", 1750030439999, "696280.96808500", 1989, "32.90930000", "83735.76887000", "0"], [1750030440000, "2546.19000000", "2546.55000000", "2545.30000000", "2546.55000000", "79.30500000", 1750030499999, "201916.39772600", 1451, "14.08310000", "35854.40212600", "0"], [1750030500000, "2546.56000000", "2547.50000000", "2546.28000000", "2547.47000000", "236.23470000", 1750030559999, "601712.88497200", 1050, "56.79610000", "144650.67371100", "0"], [1750030560000, "2547.46000000", "2549.16000000", "2547.32000000", "2547.47000000", "512.25960000", 1750030619999, "1305385.05007000", 1910, "320.96970000", "817967.81117800", "0"], [1750030620000, "2547.47000000", "2548.02000000", "2547.46000000", "2547.56000000", "153.85450000", 1750030679999, "391995.93587800", 1252, "68.34560000", "174137.38181900", "0"], [1750030680000, "2547.55000000", "2548.16000000", "2546.31000000", "2546.99000000", "57.66700000", 1750030739999, "146889.58144200", 1380, "30.49010000", "77660.17200500", "0"], [1750030740000, "2546.99000000", "2547.55000000", "2545.60000000", "2546.46000000", "131.31830000", 1750030799999, "334410.27410300", 1325, "47.26900000", "120377.86576200", "0"], [1750030800000, "2546.45000000", "2547.38000000", "2544.99000000", "2547.38000000", "199.26570000", 1750030859999, "507286.29583000", 1457, "113.55110000", "289069.11311900", "0"], [1750030860000, "2547.39000000", "2547.90000000", "2546.70000000", "2547.89000000", "200.77680000", 1750030919999, "511490.48573800", 1268, "114.30910000", "291204.58109600", "0"], [1750030920000, "2547.90000000", "2549.50000000", "2547.90000000", "2549.15000000", "184.28870000", 1750030979999, "469700.09169200", 2496, "90.80100000", "231409.74765600", "0"], [1750030980000, "2549.15000000", "2549.96000000", "2548.90000000", "2549.62000000", "226.84050000", 1750031039999, "578304.13724500", 1030, "114.79300000", "292631.59799100", "0"], [1750031040000, "2549.61000000", "2549.80000000", "2548.30000000", "2548.93000000", "179.58650000", 1750031099999, "457763.41677700", 1067, "38.50040000", "98134.54613200", "0"], [1750031100000, "2548.93000000", "2548.98000000", "2547.00000000", "2548.01000000", "135.41010000", 1750031159999, "345000.41546900", 1071, "68.52640000", "174556.48671500", "0"], [1750031160000, "2548.01000000", "2548.50000000", "2548.00000000", "2548.50000000", "46.01140000", 1750031219999, "117248.14155800", 672, "21.42710000", "54598.14417200", "0"], [1750031220000, "2548.49000000", "2548.80000000", "2548.00000000", "2548.78000000", "103.29760000", 1750031279999, "263233.62817300", 683, "14.12110000", "35986.61643300", "0"], [1750031280000, "2548.79000000", "2549.50000000", "2547.55000000", "2548.99000000", "132.95550000", 1750031339999, "338811.02666900", 1554, "34.90580000", "88948.79774100", "0"], [1750031340000, "2548.98000000", "2548.98000000", "2546.83000000", "2547.04000000", "174.27180000", 1750031399999, "443964.77141700", 955, "43.19540000", "110023.32850000", "0"], [1750031400000, "2547.05000000", "2548.48000000", "2547.00000000", "2547.00000000", "216.13370000", 1750031459999, "550677.53625200", 1518, "75.75710000", "193006.50619500", "0"], [1750031460000, "2546.99000000", "2548.13000000", "2546.65000000", "2547.92000000", "117.83750000", 1750031519999, "300184.86559200", 1337, "55.72330000", "141931.65605900", "0"], [1750031520000, "2547.91000000", "2547.91000000", "2545.49000000", "2546.49000000", "255.09360000", 1750031579999, "649747.96568300", 1226, "79.99010000", "203758.69629400", "0"], [1750031580000, "2546.50000000", "2546.50000000", "2544.54000000", "2545.49000000", "66.36280000", 1750031639999, "168918.11871900", 1227, "7.61230000", "19376.46112500", "0"], [1750031640000, "2545.50000000", "2547.00000000", "2545.49000000", "2545.55000000", "139.59510000", 1750031699999, "355440.56858500", 1304, "23.62710000", "60163.70888700", "0"], [1750031700000, "2545.54000000", "2546.49000000", "2545.54000000", "2546.49000000", "39.52020000", 1750031759999, "100622.55591500", 531, "19.92040000", "50715.06735000", "0"], [1750031760000, "2546.43000000", "2547.56000000", "2546.20000000", "2547.56000000", "83.67380000", 1750031819999, "213084.52688800", 664, "21.69980000", "55261.38517500", "0"], [1750031820000, "2547.55000000", "2548.50000000", "2546.04000000", "2546.75000000", "236.23000000", 1750031879999, "601702.41674900", 1624, "18.99980000", "48398.05924500", "0"], [1750031880000, "2546.76000000", "2547.20000000", "2546.75000000", "2547.19000000", "44.73490000", 1750031939999, "113933.09279400", 367, "15.12900000", "38531.54613000", "0"], [1750031940000, "2547.18000000", "2547.89000000", "2547.18000000", "2547.61000000", "56.63130000", 1750031999999, "144263.25707200", 631, "39.15460000", "99740.94459000", "0"], [1750032000000, "2547.62000000", "2548.06000000", "2545.55000000", "2545.79000000", "209.57310000", 1750032059999, "533751.67225100", 1502, "58.19320000", "148234.61528800", "0"], [1750032060000, "2545.83000000", "2546.15000000", "2543.99000000", "2546.14000000", "323.71200000", 1750032119999, "823750.67053300", 2285, "200.75850000", "510850.30406900", "0"], [1750032120000, "2546.15000000", "2547.85000000", "2546.00000000", "2546.00000000", "346.14230000", 1750032179999, "881716.02048800", 1584, "132.78560000", "338212.02033800", "0"], [1750032180000, "2546.01000000", "2546.71000000", "2545.51000000", "2546.39000000", "235.38550000", 1750032239999, "599307.05482600", 1387, "62.00120000", "157849.75743000", "0"], [1750032240000, "2546.38000000", "2547.99000000", "2545.66000000", "2547.99000000", "61.71470000", 1750032299999, "157170.82834500", 1153, "48.55390000", "123652.37441100", "0"], [1750032300000, "2547.99000000", "2548.49000000", "2547.55000000", "2548.01000000", "128.50000000", 1750032359999, "327402.60786100", 1037, "44.72790000", "113963.00699800", "0"], [1750032360000, "2548.00000000", "2548.20000000", "2546.14000000", "2546.56000000", "148.31330000", 1750032419999, "377807.33194200", 1402, "19.34880000", "49285.63284500", "0"], [1750032420000, "2546.56000000", "2549.57000000", "2546.55000000", "2548.65000000", "235.62370000", 1750032479999, "600470.73546000", 1601, "186.96090000", "476427.85043400", "0"], [1750032480000, "2548.66000000", "2548.66000000", "2546.05000000", "2547.00000000", "339.33500000", 1750032539999, "864484.85259900", 2133, "73.57090000", "187353.92640000", "0"], [1750032540000, "2547.00000000", "2547.00000000", "2543.54000000", "2544.29000000", "189.83430000", 1750032599999, "483164.37662800", 1499, "47.98270000", "122096.13073300", "0"], [1750032600000, "2544.29000000", "2544.90000000", "2542.69000000", "2542.79000000", "313.04860000", 1750032659999, "796343.12514600", 1389, "61.60360000", "156723.56169800", "0"], [1750032660000, "2542.79000000", "2543.20000000", "2542.00000000", "2542.16000000", "143.12650000", 1750032719999, "363922.66947500", 1228, "35.79240000", "91010.76512300", "0"], [1750032720000, "2542.19000000", "2543.00000000", "2540.90000000", "2542.79000000", "228.50090000", 1750032779999, "580926.53780600", 1501, "144.77120000", "368081.94056100", "0"], [1750032780000, "2542.79000000", "2544.55000000", "2542.79000000", "2544.55000000", "58.53800000", 1750032839999, "148895.35924500", 1107, "42.58140000", "108307.12750200", "0"], [1750032840000, "2544.54000000", "2544.54000000", "2543.12000000", "2543.49000000", "177.24060000", 1750032899999, "450819.77346300", 749, "38.06960000", "96823.48508900", "0"], [1750032900000, "2543.50000000", "2545.31000000", "2543.50000000", "2544.72000000", "142.38660000", 1750032959999, "362347.84327300", 1536, "54.62020000", "138984.13901100", "0"], [1750032960000, "2544.72000000", "2545.30000000", "2543.53000000", "2544.94000000", "188.33610000", 1750033019999, "479248.94314800", 1555, "111.19040000", "282929.34371200", "0"], [1750033020000, "2544.93000000", "2545.33000000", "2544.54000000", "2544.77000000", "73.14410000", 1750033079999, "186147.59832500", 687, "42.87890000", "109125.85620300", "0"], [1750033080000, "2544.76000000", "2544.90000000", "2538.74000000", "2539.90000000", "445.03070000", 1750033139999, "1130927.45460300", 2607, "102.40420000", "260128.36939000", "0"], [1750033140000, "2539.89000000", "2539.89000000", "2538.51000000", "2539.11000000", "364.33300000", 1750033199999, "925025.83330000", 1585, "94.38890000", "239659.67869700", "0"], [1750033200000, "2539.11000000", "2540.93000000", "2539.11000000", "2539.69000000", "144.61650000", 1750033259999, "367332.14597800", 1373, "71.15350000", "180724.89198700", "0"], [1750033260000, "2539.70000000", "2540.90000000", "2538.60000000", "2540.90000000", "160.27910000", 1750033319999, "407016.00628000", 1112, "73.61150000", "186927.32909100", "0"], [1750033320000, "2540.89000000", "2543.05000000", "2540.52000000", "2540.53000000", "201.12700000", 1750033379999, "511231.68747600", 1808, "46.99860000", "119476.63243200", "0"], [1750033380000, "2540.52000000", "2542.30000000", "2540.27000000", "2542.29000000", "234.25180000", 1750033439999, "595262.89936100", 1325, "128.90630000", "327564.03820000", "0"], [1750033440000, "2542.29000000", "2542.30000000", "2540.10000000", "2540.21000000", "199.39320000", 1750033499999, "506649.03947600", 1626, "15.72460000", "39953.54137500", "0"], [1750033500000, "2540.21000000", "2541.98000000", "2540.10000000", "2541.97000000", "88.51600000", 1750033559999, "224868.65456600", 733, "78.15510000", "198541.69943500", "0"], [1750033560000, "2541.97000000", "2548.11000000", "2541.97000000", "2548.00000000", "333.77830000", 1750033619999, "849693.89729500", 2279, "282.09860000", "718107.15805700", "0"], [1750033620000, "2548.01000000", "2552.92000000", "2548.00000000", "2551.43000000", "1294.38920000", 1750033679999, "3301209.76802000", 4578, "1000.70030000", "2552000.39349600", "0"], [1750033680000, "2551.43000000", "2552.10000000", "2547.87000000", "2547.87000000", "476.46400000", 1750033739999, "1215400.02530700", 2252, "209.60800000", "534833.00460500", "0"], [1750033740000, "2547.85000000", "2549.12000000", "2542.10000000", "2542.76000000", "419.86600000", 1750033799999, "1068776.93732200", 3369, "243.38930000", "619642.28040100", "0"], [1750033800000, "2542.77000000", "2543.43000000", "2541.53000000", "2541.53000000", "197.28700000", 1750033859999, "501603.00231800", 2001, "69.24530000", "176065.79964900", "0"], [1750033860000, "2541.52000000", "2542.10000000", "2539.49000000", "2539.68000000", "373.46390000", 1750033919999, "948884.03847200", 2729, "38.21120000", "97088.92773200", "0"], [1750033920000, "2539.68000000", "2541.54000000", "2539.68000000", "2541.35000000", "364.08840000", 1750033979999, "925025.28773600", 1973, "267.41780000", "679407.15782400", "0"], [1750033980000, "2541.35000000", "2543.90000000", "2539.66000000", "2541.63000000", "677.76560000", 1750034039999, "1722768.08595300", 3671, "211.79090000", "538384.07690100", "0"], [1750034040000, "2541.63000000", "2545.60000000", "2541.63000000", "2544.69000000", "130.26140000", 1750034099999, "331439.92710600", 1989, "59.87360000", "152308.71417100", "0"], [1750034100000, "2544.68000000", "2545.10000000", "2542.51000000", "2543.06000000", "160.30960000", 1750034159999, "407846.20998200", 1951, "65.91520000", "167691.65288900", "0"], [1750034160000, "2543.07000000", "2544.49000000", "2542.91000000", "2544.11000000", "85.47540000", 1750034219999, "217447.50402200", 1374, "31.93070000", "81222.66874400", "0"], [1750034220000, "2544.12000000", "2548.40000000", "2544.12000000", "2547.89000000", "187.15580000", 1750034279999, "476666.15663200", 2060, "91.33080000", "232590.49028000", "0"], [1750034280000, "2547.89000000", "2548.30000000", "2547.50000000", "2547.63000000", "82.26050000", 1750034339999, "209595.39801700", 1103, "33.95900000", "86520.64002400", "0"], [1750034340000, "2547.62000000", "2547.62000000", "2545.01000000", "2546.00000000", "231.61580000", 1750034399999, "589844.67245800", 1879, "79.62630000", "202733.11613800", "0"], [1750034400000, "2546.01000000", "2546.47000000", "2545.02000000", "2545.31000000", "189.06160000", 1750034459999, "481343.78712300", 1434, "34.06970000", "86738.35200600", "0"], [1750034460000, "2545.31000000", "2547.00000000", "2545.02000000", "2545.20000000", "271.40130000", 1750034519999, "690994.68001900", 1907, "86.54370000", "220296.61609000", "0"], [1750034520000, "2545.21000000", "2545.90000000", "2543.62000000", "2543.62000000", "117.26360000", 1750034579999, "298421.69025000", 1659, "46.93190000", "119447.02284300", "0"], [1750034580000, "2543.63000000", "2544.84000000", "2543.20000000", "2544.84000000", "148.12480000", 1750034639999, "376830.52637000", 1363, "65.74180000", "167252.45467600", "0"], [1750034640000, "2544.87000000", "2546.00000000", "2544.87000000", "2546.00000000", "61.17650000", 1750034699999, "155719.78370400", 810, "32.67010000", "83157.96264900", "0"], [1750034700000, "2546.00000000", "2547.97000000", "2546.00000000", "2546.60000000", "325.80940000", 1750034759999, "829974.08159600", 1481, "129.41230000", "329595.56359000", "0"], [1750034760000, "2546.60000000", "2546.60000000", "2543.62000000", "2543.62000000", "250.66840000", 1750034819999, "637944.00321100", 2142, "77.35170000", "196825.89198300", "0"], [1750034820000, "2543.60000000", "2544.89000000", "2542.01000000", "2544.30000000", "178.37960000", 1750034879999, "453792.27751900", 1603, "51.64670000", "131365.26364200", "0"], [1750034880000, "2544.29000000", "2544.30000000", "2542.68000000", "2542.68000000", "168.85940000", 1750034939999, "429488.87179400", 1331, "45.02420000", "114514.31146500", "0"], [1750034940000, "2542.68000000", "2542.68000000", "2541.40000000", "2541.53000000", "178.38970000", 1750034999999, "453435.50120300", 1552, "61.51840000", "156360.63844100", "0"], [1750035000000, "2541.52000000", "2541.98000000", "2540.39000000", "2541.53000000", "140.26500000", 1750035059999, "356447.25810800", 1403, "35.65530000", "90589.16678600", "0"], [1750035060000, "2541.52000000", "2541.52000000", "2540.42000000", "2540.83000000", "173.74460000", 1750035119999, "441485.57005700", 1331, "45.05210000", "114473.95778700", "0"], [1750035120000, "2540.82000000", "2541.47000000", "2540.70000000", "2541.47000000", "43.46500000", 1750035179999, "110447.85867800", 487, "25.69640000", "65293.60044700", "0"], [1750035180000, "2541.47000000", "2543.44000000", "2541.47000000", "2542.88000000", "173.75590000", 1750035239999, "441831.72037800", 801, "68.24970000", "173540.33206200", "0"], [1750035240000, "2542.88000000", "2542.95000000", "2541.79000000", "2541.89000000", "317.31290000", 1750035299999, "806686.06306000", 1105, "11.58320000", "29447.25879100", "0"], [1750035300000, "2541.89000000", "2541.89000000", "2540.69000000", "2541.30000000", "167.39430000", 1750035359999, "425343.88846500", 863, "88.05090000", "223735.90609300", "0"], [1750035360000, "2541.29000000", "2543.21000000", "2540.89000000", "2543.04000000", "135.61720000", 1750035419999, "344709.55395200", 879, "62.62600000", "159168.51394300", "0"], [1750035420000, "2543.03000000", "2543.54000000", "2542.51000000", "2543.54000000", "120.55550000", 1750035479999, "306578.01669700", 985, "48.64700000", "123716.39070400", "0"], [1750035480000, "2543.54000000", "2545.00000000", "2543.54000000", "2544.98000000", "128.14150000", 1750035539999, "326074.36928100", 878, "34.09990000", "86760.16774000", "0"], [1750035540000, "2544.98000000", "2544.99000000", "2544.31000000", "2544.87000000", "148.73180000", 1750035599999, "378476.52160800", 614, "33.62620000", "85562.17663300", "0"], [1750035600000, "2544.88000000", "2545.31000000", "2544.10000000", "2544.10000000", "233.92000000", 1750035659999, "595300.72054200", 1253, "148.16830000", "377070.23789200", "0"], [1750035660000, "2544.10000000", "2546.12000000", "2543.71000000", "2544.55000000", "300.92020000", 1750035719999, "765827.44723900", 1304, "242.98360000", "618351.26700300", "0"], [1750035720000, "2544.54000000", "2545.17000000", "2544.19000000", "2544.26000000", "171.03900000", 1750035779999, "435226.92228700", 952, "89.58600000", "227958.02223000", "0"], [1750035780000, "2544.26000000", "2544.26000000", "2541.08000000", "2541.08000000", "363.49240000", 1750035839999, "924371.43428000", 1889, "43.24190000", "109927.53640800", "0"], [1750035840000, "2541.09000000", "2545.22000000", "2540.63000000", "2544.44000000", "118.20650000", 1750035899999, "300572.83293100", 1912, "56.60460000", "143943.13276100", "0"], [1750035900000, "2544.44000000", "2545.50000000", "2543.20000000", "2543.97000000", "161.76920000", 1750035959999, "411540.04522100", 1853, "77.87140000", "198089.56125300", "0"], [1750035960000, "2543.98000000", "2543.98000000", "2542.53000000", "2543.49000000", "69.32380000", 1750036019999, "176305.31407600", 1293, "24.82190000", "63120.97826500", "0"], [1750036020000, "2543.49000000", "2543.54000000", "2538.87000000", "2538.88000000", "542.96550000", 1750036079999, "1379360.32423000", 2571, "53.36620000", "135592.89740700", "0"], [1750036080000, "2538.87000000", "2538.87000000", "2527.08000000", "2530.26000000", "3774.87120000", 1750036139999, "9553940.93432700", 8118, "925.11820000", "2340516.58538500", "0"], [1750036140000, "2530.26000000", "2534.35000000", "2530.06000000", "2533.16000000", "560.92360000", 1750036199999, "1420614.61556800", 3569, "247.85760000", "627775.36299100", "0"], [1750036200000, "2533.15000000", "2534.20000000", "2531.36000000", "2534.10000000", "376.28190000", 1750036259999, "953093.09588500", 2262, "176.51770000", "447069.90937000", "0"], [1750036260000, "2534.11000000", "2536.13000000", "2531.80000000", "2532.10000000", "669.04240000", 1750036319999, "1695415.57250600", 4184, "226.26620000", "573379.45050100", "0"], [1750036320000, "2532.10000000", "2532.32000000", "2530.31000000", "2531.31000000", "169.20330000", 1750036379999, "428255.72588200", 2002, "65.86810000", "166698.51636300", "0"], [1750036380000, "2531.31000000", "2531.91000000", "2524.57000000", "2524.77000000", "1037.09200000", 1750036439999, "2620360.87429000", 4977, "274.90600000", "694529.72450700", "0"], [1750036440000, "2524.77000000", "2526.89000000", "2523.51000000", "2525.39000000", "442.42870000", 1750036499999, "1117459.02531800", 2920, "237.35120000", "599444.57108700", "0"], [1750036500000, "2525.39000000", "2526.34000000", "2520.01000000", "2521.00000000", "683.36810000", 1750036559999, "1723791.07470600", 5459, "325.18430000", "820118.40940000", "0"], [1750036560000, "2521.00000000", "2524.99000000", "2520.99000000", "2524.99000000", "230.87760000", 1750036619999, "582594.38501300", 2823, "148.66890000", "375138.80272500", "0"], [1750036620000, "2524.99000000", "2526.31000000", "2523.43000000", "2525.80000000", "183.41480000", 1750036679999, "463082.62792900", 2110, "68.34130000", "172538.76618200", "0"], [1750036680000, "2525.81000000", "2526.07000000", "2523.70000000", "2524.11000000", "186.76120000", 1750036739999, "471588.04409400", 2901, "70.07500000", "176938.89014300", "0"], [1750036740000, "2524.11000000", "2527.80000000", "2523.92000000", "2527.66000000", "132.50870000", 1750036799999, "334754.34843100", 1772, "101.22460000", "255726.59789400", "0"], [1750036800000, "2527.65000000", "2530.00000000", "2524.61000000", "2524.61000000", "231.87030000", 1750036859999, "586174.66356200", 3341, "117.96020000", "298264.20073400", "0"], [1750036860000, "2524.60000000", "2527.23000000", "2523.70000000", "2527.23000000", "227.48700000", 1750036919999, "574485.25967400", 3238, "131.68070000", "332515.32288400", "0"], [1750036920000, "2527.23000000", "2529.58000000", "2527.09000000", "2529.34000000", "134.00190000", 1750036979999, "338822.30714200", 2382, "88.77430000", "224448.60752600", "0"], [1750036980000, "2529.34000000", "2530.80000000", "2528.51000000", "2530.00000000", "474.91450000", 1750037039999, "1201256.00477400", 2625, "384.03930000", "971390.40195200", "0"], [1750037040000, "2529.99000000", "2530.00000000", "2527.10000000", "2528.84000000", "106.49790000", 1750037099999, "269284.87698700", 1438, "34.69310000", "87691.62408500", "0"], [1750037100000, "2528.84000000", "2529.99000000", "2527.25000000", "2527.41000000", "220.70920000", 1750037159999, "558069.07064700", 2086, "52.83010000", "133569.44084500", "0"], [1750037160000, "2527.40000000", "2527.40000000", "2524.49000000", "2526.00000000", "145.94600000", 1750037219999, "368647.42220800", 2595, "51.77490000", "130763.92873900", "0"], [1750037220000, "2526.00000000", "2526.00000000", "2524.60000000", "2524.61000000", "71.09010000", 1750037279999, "179531.17950900", 1210, "9.03580000", "22817.27402600", "0"], [1750037280000, "2524.60000000", "2525.00000000", "2523.70000000", "2524.49000000", "82.83750000", 1750037339999, "209104.10448300", 2121, "28.40680000", "71701.24604500", "0"], [1750037340000, "2524.50000000", "2524.99000000", "2522.14000000", "2522.69000000", "189.75640000", 1750037399999, "478752.01686500", 1718, "25.06620000", "63234.99652600", "0"], [1750037400000, "2522.69000000", "2523.44000000", "2516.91000000", "2519.51000000", "1355.94890000", 1750037459999, "3415675.37419200", 6161, "556.27030000", "1400831.36899200", "0"], [1750037460000, "2519.51000000", "2520.48000000", "2514.85000000", "2516.70000000", "904.61570000", 1750037519999, "2277481.28437200", 3834, "318.98060000", "803207.87482500", "0"], [1750037520000, "2516.70000000", "2517.98000000", "2515.20000000", "2517.97000000", "416.16930000", 1750037579999, "1047275.65560800", 3223, "230.85980000", "580929.56670800", "0"], [1750037580000, "2517.97000000", "2523.02000000", "2517.97000000", "2523.02000000", "404.52080000", 1750037639999, "1019832.49023900", 2512, "366.49010000", "923992.49859100", "0"], [1750037640000, "2523.02000000", "2525.21000000", "2522.51000000", "2522.51000000", "456.97650000", 1750037699999, "1153423.64886000", 2652, "236.65490000", "597326.59666200", "0"], [1750037700000, "2522.51000000", "2523.21000000", "2521.60000000", "2523.21000000", "321.90040000", 1750037759999, "812070.22279300", 2068, "283.89830000", "716223.88423100", "0"], [1750037760000, "2523.21000000", "2525.90000000", "2523.21000000", "2524.49000000", "255.64320000", 1750037819999, "645506.43455600", 2990, "151.99060000", "383777.69349900", "0"], [1750037820000, "2524.49000000", "2529.50000000", "2524.13000000", "2529.28000000", "408.80320000", 1750037879999, "1033241.16677600", 2867, "337.60250000", "853195.82923000", "0"], [1750037880000, "2529.27000000", "2533.66000000", "2528.17000000", "2532.99000000", "634.30320000", 1750037939999, "1605591.78784200", 4416, "386.82550000", "979244.69239400", "0"], [1750037940000, "2532.99000000", "2533.50000000", "2532.03000000", "2532.81000000", "928.57430000", 1750037999999, "2351646.20015000", 3069, "191.75940000", "485680.74013000", "0"], [1750038000000, "2532.81000000", "2533.42000000", "2530.66000000", "2532.41000000", "114.89070000", 1750038059999, "290890.45322500", 1720, "44.31910000", "112207.32992200", "0"], [1750038060000, "2532.41000000", "2535.64000000", "2532.41000000", "2535.00000000", "241.93410000", 1750038119999, "613166.52202400", 2357, "190.23660000", "482165.76954700", "0"], [1750038120000, "2534.99000000", "2537.35000000", "2534.56000000", "2536.01000000", "505.13890000", 1750038179999, "1281314.50157200", 3027, "344.51910000", "873893.00274400", "0"], [1750038180000, "2536.00000000", "2540.00000000", "2535.99000000", "2538.63000000", "1005.51350000", 1750038239999, "2552923.88721300", 4244, "639.64260000", "1624096.95098700", "0"], [1750038240000, "2538.63000000", "2541.17000000", "2538.01000000", "2538.51000000", "400.28540000", 1750038299999, "1016633.10289600", 3306, "207.22900000", "526327.02318000", "0"], [1750038300000, "2538.51000000", "2543.05000000", "2538.20000000", "2542.31000000", "408.39940000", 1750038359999, "1037826.60425900", 3379, "292.94400000", "744433.05390300", "0"], [1750038360000, "2542.32000000", "2543.55000000", "2540.70000000", "2541.70000000", "304.94570000", 1750038419999, "775126.50685000", 2851, "76.26970000", "193906.43709800", "0"], [1750038420000, "2541.69000000", "2543.80000000", "2540.90000000", "2542.13000000", "202.42280000", 1750038479999, "514678.43268600", 2666, "87.78940000", "223187.76229700", "0"], [1750038480000, "2542.13000000", "2542.18000000", "2540.70000000", "2541.16000000", "133.32230000", 1750038539999, "338856.37230600", 2094, "28.62500000", "72749.35420600", "0"], [1750038540000, "2541.16000000", "2541.16000000", "2536.44000000", "2536.78000000", "239.92810000", 1750038599999, "608955.37922300", 2758, "55.54090000", "140954.94309600", "0"], [1750038600000, "2536.77000000", "2540.50000000", "2536.50000000", "2539.76000000", "374.21200000", 1750038659999, "949996.76514000", 2565, "250.07820000", "634886.31925800", "0"], [1750038660000, "2539.76000000", "2543.11000000", "2539.76000000", "2542.73000000", "842.51530000", 1750038719999, "2140284.09730900", 2074, "585.25110000", "1486697.33569700", "0"], [1750038720000, "2542.74000000", "2548.13000000", "2542.20000000", "2547.99000000", "1413.90200000", 1750038779999, "3600207.98717500", 4489, "1202.96590000", "3063183.99664100", "0"], [1750038780000, "2548.00000000", "2549.72000000", "2545.86000000", "2546.19000000", "1134.09180000", 1750038839999, "2888449.19199600", 3628, "758.29510000", "1931329.85573000", "0"], [1750038840000, "2546.20000000", "2548.96000000", "2546.20000000", "2548.20000000", "511.17190000", 1750038899999, "1302469.41677100", 2460, "387.54750000", "987471.70581100", "0"], [1750038900000, "2548.20000000", "2552.00000000", "2546.85000000", "2551.48000000", "1280.87100000", 1750038959999, "3266112.39224400", 3790, "1054.12970000", "2688222.28926700", "0"], [1750038960000, "2551.47000000", "2553.81000000", "2549.33000000", "2553.80000000", "987.85150000", 1750039019999, "2521014.31818000", 3773, "757.76430000", "1933879.15451000", "0"], [1750039020000, "2553.80000000", "2559.30000000", "2551.39000000", "2557.01000000", "3240.53210000", 1750039079999, "8282015.49676500", 9367, "1632.85040000", "4173723.29357300", "0"], [1750039080000, "2557.01000000", "2558.05000000", "2555.59000000", "2555.60000000", "508.92410000", 1750039139999, "1300986.17839000", 2641, "103.33840000", "264218.33361300", "0"], [1750039140000, "2555.59000000", "2555.59000000", "2552.98000000", "2554.60000000", "488.00450000", 1750039199999, "1246452.74329100", 2678, "296.89360000", "758288.91792500", "0"], [1750039200000, "2554.59000000", "2565.79000000", "2554.55000000", "2564.87000000", "2664.09850000", 1750039259999, "6825566.65536200", 11438, "1952.24000000", "5001626.44879700", "0"], [1750039260000, "2564.86000000", "2568.70000000", "2564.64000000", "2566.89000000", "850.42940000", 1750039319999, "2182824.24828400", 5056, "486.28470000", "1248118.84653100", "0"], [1750039320000, "2566.88000000", "2570.79000000", "2566.72000000", "2568.00000000", "887.83050000", 1750039379999, "2280810.43516500", 6414, "524.11470000", "1346526.08645100", "0"], [1750039380000, "2568.00000000", "2568.10000000", "2565.26000000", "2565.66000000", "518.61540000", 1750039439999, "1331113.49327500", 3692, "278.70340000", "715309.04144700", "0"], [1750039440000, "2565.67000000", "2568.05000000", "2564.12000000", "2567.41000000", "365.69610000", 1750039499999, "938539.77831700", 5055, "196.27770000", "503743.15162600", "0"], [1750039500000, "2567.41000000", "2570.00000000", "2567.20000000", "2568.99000000", "347.37140000", 1750039559999, "892449.98153900", 4082, "191.56960000", "492165.21372900", "0"], [1750039560000, "2569.00000000", "2573.90000000", "2567.66000000", "2570.39000000", "931.18840000", 1750039619999, "2394473.33674500", 6332, "547.78940000", "1408331.53093700", "0"], [1750039620000, "2570.39000000", "2573.13000000", "2570.00000000", "2570.30000000", "347.19150000", 1750039679999, "892594.58408600", 4370, "193.13490000", "496535.33915600", "0"], [1750039680000, "2570.29000000", "2572.50000000", "2568.83000000", "2571.09000000", "486.58440000", 1750039739999, "1250714.14412100", 4457, "206.34170000", "530411.93942600", "0"], [1750039740000, "2571.09000000", "2577.29000000", "2570.97000000", "2576.11000000", "1348.62430000", 1750039799999, "3473651.26174900", 6398, "1021.16510000", "2630077.65157600", "0"], [1750039800000, "2576.13000000", "2577.50000000", "2573.14000000", "2575.21000000", "794.80100000", 1750039859999, "2046435.71945600", 3614, "192.42510000", "495398.79953300", "0"], [1750039860000, "2575.20000000", "2576.04000000", "2572.10000000", "2573.42000000", "277.88510000", 1750039919999, "715251.09841700", 2615, "42.32550000", "108931.29701000", "0"], [1750039920000, "2573.43000000", "2573.69000000", "2569.00000000", "2570.97000000", "1365.90430000", 1750039979999, "3510333.44788700", 3826, "537.64790000", "1381558.36271400", "0"], [1750039980000, "2570.98000000", "2574.82000000", "2569.80000000", "2570.64000000", "961.52390000", 1750040039999, "2473088.46221300", 3986, "304.02680000", "781950.15837800", "0"], [1750040040000, "2570.64000000", "2574.20000000", "2570.20000000", "2573.74000000", "584.95130000", 1750040099999, "1504908.07200200", 2609, "473.00200000", "1216840.88080900", "0"], [1750040100000, "2573.74000000", "2576.99000000", "2573.01000000", "2576.31000000", "877.04470000", 1750040159999, "2258238.14250600", 5819, "450.46430000", "1159881.25028600", "0"], [1750040160000, "2576.30000000", "2576.30000000", "2571.99000000", "2573.41000000", "605.44530000", 1750040219999, "1558474.37269200", 3869, "261.13270000", "672194.80402000", "0"], [1750040220000, "2573.41000000", "2575.89000000", "2569.90000000", "2575.88000000", "1159.71590000", 1750040279999, "2983433.19436100", 4337, "400.58550000", "1030586.25782000", "0"], [1750040280000, "2575.89000000", "2576.95000000", "2574.01000000", "2576.09000000", "454.25710000", 1750040339999, "1170052.97833300", 3588, "218.80100000", "563511.93033800", "0"], [1750040340000, "2576.10000000", "2577.66000000", "2575.80000000", "2577.10000000", "317.78560000", 1750040399999, "818853.15832400", 2313, "225.60020000", "581300.70632400", "0"], [1750040400000, "2577.10000000", "2577.50000000", "2575.39000000", "2575.70000000", "343.44510000", 1750040459999, "884903.89775300", 3492, "124.75570000", "321436.07970200", "0"], [1750040460000, "2575.70000000", "2577.39000000", "2575.51000000", "2576.10000000", "649.35220000", 1750040519999, "1672801.56998400", 1924, "85.17780000", "219434.81159600", "0"], [1750040520000, "2576.11000000", "2579.00000000", "2574.00000000", "2574.01000000", "637.67870000", 1750040579999, "1643025.56176600", 4340, "338.36390000", "871843.40446600", "0"], [1750040580000, "2574.00000000", "2574.00000000", "2567.41000000", "2568.23000000", "816.30790000", 1750040639999, "2097508.96334500", 4265, "166.42660000", "427576.22692400", "0"], [1750040640000, "2568.23000000", "2570.10000000", "2563.24000000", "2566.76000000", "1163.99100000", 1750040699999, "2987804.21467900", 4080, "289.83750000", "743873.45668100", "0"], [1750040700000, "2566.80000000", "2569.34000000", "2566.79000000", "2567.90000000", "228.05040000", 1750040759999, "585686.60577700", 1957, "138.28280000", "355160.11801800", "0"], [1750040760000, "2567.91000000", "2572.57000000", "2566.23000000", "2571.30000000", "302.88950000", 1750040819999, "778000.59248900", 3429, "155.86210000", "400433.70439900", "0"], [1750040820000, "2571.31000000", "2571.31000000", "2568.02000000", "2570.89000000", "202.58410000", 1750040879999, "520562.03079600", 2271, "49.58600000", "127405.71222700", "0"], [1750040880000, "2570.89000000", "2572.50000000", "2569.36000000", "2570.81000000", "340.49110000", 1750040939999, "875527.69639200", 2640, "173.32960000", "445766.23374500", "0"], [1750040940000, "2570.81000000", "2570.89000000", "2569.30000000", "2569.67000000", "264.50680000", 1750040999999, "679772.64151400", 2192, "127.68610000", "328137.72071900", "0"], [1750041000000, "2569.66000000", "2571.68000000", "2569.09000000", "2569.14000000", "269.19450000", 1750041059999, "691951.42938400", 2460, "120.54130000", "309850.67028100", "0"], [1750041060000, "2569.14000000", "2569.50000000", "2566.50000000", "2566.58000000", "329.76470000", 1750041119999, "846701.79728000", 2519, "95.56450000", "245358.55392100", "0"], [1750041120000, "2566.59000000", "2569.86000000", "2566.59000000", "2568.01000000", "227.39440000", 1750041179999, "584031.37470700", 2502, "110.16830000", "282905.29770200", "0"], [1750041180000, "2568.00000000", "2569.49000000", "2567.50000000", "2568.51000000", "177.91660000", 1750041239999, "456949.21630000", 2618, "54.03040000", "138773.17098200", "0"], [1750041240000, "2568.51000000", "2568.93000000", "2567.20000000", "2568.21000000", "265.89110000", 1750041299999, "682801.85499700", 2293, "53.96110000", "138582.21941300", "0"], [1750041300000, "2568.21000000", "2571.30000000", "2568.10000000", "2570.81000000", "293.70450000", 1750041359999, "754860.88198000", 1866, "217.85100000", "559919.62402100", "0"], [1750041360000, "2570.81000000", "2574.36000000", "2570.36000000", "2572.68000000", "300.47280000", 1750041419999, "772937.72782600", 2436, "210.62090000", "541800.74522600", "0"], [1750041420000, "2572.69000000", "2573.10000000", "2570.23000000", "2571.19000000", "630.16420000", 1750041479999, "1620599.95903200", 3381, "158.91240000", "408704.03935100", "0"], [1750041480000, "2571.19000000", "2572.80000000", "2571.19000000", "2571.81000000", "269.03020000", 1750041539999, "691977.29380300", 1863, "108.51240000", "279079.47994100", "0"], [1750041540000, "2571.89000000", "2573.50000000", "2571.89000000", "2572.60000000", "223.93900000", 1750041599999, "576220.19472100", 1632, "46.15510000", "118750.57883200", "0"], [1750041600000, "2572.59000000", "2573.49000000", "2571.50000000", "2572.31000000", "183.16490000", 1750041659999, "471187.15879600", 1986, "73.76350000", "189745.51970200", "0"], [1750041660000, "2572.31000000", "2578.15000000", "2572.31000000", "2575.00000000", "995.63910000", 1750041719999, "2564509.29976000", 3803, "758.22920000", "1952966.93143700", "0"], [1750041720000, "2575.00000000", "2576.00000000", "2574.80000000", "2575.70000000", "189.12710000", 1750041779999, "487060.77055800", 2217, "154.24970000", "397233.71643900", "0"], [1750041780000, "2575.70000000", "2575.70000000", "2573.10000000", "2574.50000000", "333.49110000", 1750041839999, "858579.92575900", 1921, "42.16450000", "108548.67587600", "0"], [1750041840000, "2574.50000000", "2574.50000000", "2574.00000000", "2574.01000000", "106.71610000", 1750041899999, "274715.65779200", 961, "18.50150000", "47626.72808300", "0"], [1750041900000, "2574.01000000", "2574.01000000", "2573.41000000", "2573.68000000", "106.46010000", 1750041959999, "273999.04595700", 1004, "58.71210000", "151106.67448900", "0"], [1750041960000, "2573.68000000", "2574.00000000", "2573.18000000", "2573.88000000", "252.14800000", 1750042019999, "648927.78335500", 1085, "126.83920000", "326427.72079700", "0"], [1750042020000, "2573.87000000", "2575.00000000", "2573.50000000", "2573.59000000", "147.92690000", 1750042079999, "380805.70717400", 1373, "76.48900000", "196910.76219600", "0"], [1750042080000, "2573.59000000", "2575.00000000", "2572.15000000", "2574.30000000", "126.99810000", 1750042139999, "326809.41959300", 1860, "59.60830000", "153382.56209500", "0"], [1750042140000, "2574.30000000", "2574.90000000", "2574.01000000", "2574.51000000", "172.49580000", 1750042199999, "444059.53985200", 798, "141.25190000", "363621.08475600", "0"], [1750042200000, "2574.51000000", "2577.00000000", "2574.50000000", "2576.51000000", "278.48670000", 1750042259999, "717297.68704600", 1171, "198.55770000", "511424.93100400", "0"], [1750042260000, "2576.52000000", "2577.00000000", "2575.05000000", "2575.06000000", "331.59100000", 1750042319999, "854254.96064300", 2167, "89.21130000", "229850.81148600", "0"], [1750042320000, "2575.05000000", "2576.89000000", "2575.00000000", "2576.89000000", "256.03400000", 1750042379999, "659434.67582000", 1724, "175.72130000", "452600.24780200", "0"], [1750042380000, "2576.89000000", "2577.40000000", "2575.60000000", "2576.81000000", "403.71050000", 1750042439999, "1040227.49640800", 1834, "254.63450000", "656078.18606800", "0"], [1750042440000, "2576.81000000", "2577.06000000", "2575.70000000", "2576.22000000", "113.61440000", 1750042499999, "292702.38313200", 1526, "61.53440000", "158526.18294200", "0"], [1750042500000, "2576.22000000", "2576.22000000", "2574.20000000", "2575.95000000", "281.28140000", 1750042559999, "724408.39770200", 1499, "62.91840000", "162038.18750700", "0"], [1750042560000, "2575.95000000", "2576.33000000", "2574.77000000", "2575.50000000", "57.48030000", 1750042619999, "148045.04244800", 1052, "26.23960000", "67577.09968500", "0"], [1750042620000, "2575.50000000", "2576.92000000", "2573.50000000", "2573.51000000", "361.03200000", 1750042679999, "929903.56962600", 1424, "198.91940000", "512423.16508000", "0"], [1750042680000, "2573.51000000", "2575.19000000", "2573.50000000", "2575.04000000", "157.43410000", 1750042739999, "405254.21208700", 1263, "115.74190000", "297939.68295200", "0"], [1750042740000, "2575.05000000", "2575.05000000", "2574.29000000", "2574.30000000", "75.67810000", 1750042799999, "194839.08516100", 677, "28.13990000", "72448.19062200", "0"], [1750042800000, "2574.30000000", "2575.47000000", "2573.18000000", "2573.18000000", "267.51090000", 1750042859999, "688789.91255500", 2073, "85.89850000", "221157.97222100", "0"], [1750042860000, "2573.19000000", "2573.19000000", "2568.54000000", "2568.61000000", "1372.18030000", 1750042919999, "3528379.06693600", 3138, "234.41260000", "602601.03185500", "0"], [1750042920000, "2568.61000000", "2570.89000000", "2568.11000000", "2569.67000000", "839.17950000", 1750042979999, "2155871.42646600", 2046, "712.59180000", "1830647.62216400", "0"], [1750042980000, "2569.67000000", "2570.00000000", "2568.14000000", "2568.91000000", "189.07280000", 1750043039999, "485711.69003200", 1764, "57.20230000", "146945.71259400", "0"], [1750043040000, "2568.90000000", "2568.90000000", "2568.00000000", "2568.39000000", "105.91140000", 1750043099999, "272028.34829000", 945, "27.89620000", "71648.59449300", "0"], [1750043100000, "2568.38000000", "2569.09000000", "2567.70000000", "2567.70000000", "158.74910000", 1750043159999, "407748.27866900", 1556, "59.98000000", "154050.03575000", "0"], [1750043160000, "2567.69000000", "2569.50000000", "2567.20000000", "2567.70000000", "268.15010000", 1750043219999, "688647.95671700", 1703, "90.56880000", "232564.28558000", "0"], [1750043220000, "2567.71000000", "2568.68000000", "2567.71000000", "2568.40000000", "139.04850000", 1750043279999, "357142.04021300", 597, "27.19770000", "69854.56913000", "0"], [1750043280000, "2568.41000000", "2568.49000000", "2566.61000000", "2568.38000000", "83.42750000", 1750043339999, "214201.41611300", 1096, "18.04010000", "46318.93717800", "0"], [1750043340000, "2568.38000000", "2568.38000000", "2566.26000000", "2566.27000000", "121.07450000", 1750043399999, "310859.47354800", 1101, "10.69980000", "27462.15840600", "0"], [1750043400000, "2566.26000000", "2567.69000000", "2564.28000000", "2566.40000000", "1490.48130000", 1750043459999, "3824443.19334900", 2278, "286.75610000", "735972.42142300", "0"], [1750043460000, "2566.40000000", "2568.90000000", "2566.40000000", "2568.89000000", "148.05770000", 1750043519999, "380143.14754700", 1018, "111.30010000", "285783.68950500", "0"], [1750043520000, "2568.89000000", "2571.17000000", "2568.32000000", "2570.30000000", "198.50160000", 1750043579999, "510108.31504300", 1406, "117.34790000", "301572.83213600", "0"], [1750043580000, "2570.31000000", "2571.17000000", "2569.15000000", "2569.49000000", "168.48030000", 1750043639999, "433005.92791000", 1147, "91.43830000", "234980.39548600", "0"], [1750043640000, "2569.49000000", "2569.85000000", "2568.67000000", "2569.02000000", "80.79530000", 1750043699999, "207600.81807700", 943, "14.16140000", "36385.97240700", "0"], [1750043700000, "2569.01000000", "2571.00000000", "2569.01000000", "2570.01000000", "113.54270000", 1750043759999, "291777.71139300", 1578, "53.25420000", "136847.30904500", "0"], [1750043760000, "2570.01000000", "2570.01000000", "2569.30000000", "2569.79000000", "108.44500000", 1750043819999, "278674.23270100", 848, "71.10510000", "182722.21635800", "0"], [1750043820000, "2569.78000000", "2570.17000000", "2568.61000000", "2570.00000000", "185.31480000", 1750043879999, "476171.30773200", 1305, "157.72280000", "405275.08802800", "0"], [1750043880000, "2569.99000000", "2571.68000000", "2568.67000000", "2568.67000000", "234.27600000", 1750043939999, "602228.92938600", 1483, "76.90010000", "197710.03109900", "0"], [1750043940000, "2568.67000000", "2569.16000000", "2568.66000000", "2569.15000000", "42.06770000", 1750043999999, "108064.53025600", 864, "15.05140000", "38664.55162700", "0"], [1750044000000, "2569.15000000", "2569.16000000", "2565.56000000", "2566.60000000", "172.96930000", 1750044059999, "443932.06029900", 1985, "40.50230000", "103934.94149900", "0"], [1750044060000, "2566.61000000", "2568.00000000", "2566.00000000", "2567.99000000", "71.56120000", 1750044119999, "183681.92811600", 1487, "35.05840000", "89990.53946900", "0"], [1750044120000, "2568.00000000", "2570.00000000", "2568.00000000", "2568.67000000", "195.37420000", 1750044179999, "502005.89202000", 1244, "88.22840000", "226661.30733400", "0"], [1750044180000, "2568.67000000", "2570.68000000", "2568.14000000", "2570.41000000", "78.80410000", 1750044239999, "202439.38349800", 1202, "34.42820000", "88451.35002700", "0"], [1750044240000, "2570.41000000", "2570.98000000", "2570.00000000", "2570.91000000", "195.71850000", 1750044299999, "503036.13712900", 1135, "171.51150000", "440813.54442600", "0"], [1750044300000, "2570.91000000", "2574.34000000", "2570.91000000", "2571.69000000", "798.27620000", 1750044359999, "2054370.86053800", 2966, "717.33320000", "1846082.08275900", "0"], [1750044360000, "2571.67000000", "2572.99000000", "2570.91000000", "2572.99000000", "94.88820000", 1750044419999, "244029.76425700", 1239, "63.33420000", "162877.36002400", "0"], [1750044420000, "2573.00000000", "2573.19000000", "2572.11000000", "2572.69000000", "60.29490000", 1750044479999, "155129.21711400", 792, "25.90070000", "66633.69956300", "0"], [1750044480000, "2572.69000000", "2572.69000000", "2571.21000000", "2571.81000000", "352.70620000", 1750044539999, "907078.13877500", 1392, "260.97460000", "671113.56317800", "0"], [1750044540000, "2571.81000000", "2572.18000000", "2571.60000000", "2572.18000000", "106.74130000", 1750044599999, "274524.17720500", 532, "50.50860000", "129901.49591400", "0"], [1750044600000, "2572.17000000", "2572.50000000", "2571.53000000", "2571.90000000", "152.99640000", 1750044659999, "393524.46342100", 1252, "72.95980000", "187647.84720500", "0"], [1750044660000, "2571.91000000", "2573.07000000", "2571.67000000", "2571.68000000", "180.14680000", 1750044719999, "463446.57541700", 965, "77.64290000", "199766.41912600", "0"], [1750044720000, "2571.67000000", "2571.99000000", "2570.67000000", "2571.81000000", "163.40320000", 1750044779999, "420184.66934600", 1543, "56.58620000", "145520.16349000", "0"], [1750044780000, "2571.81000000", "2573.10000000", "2571.21000000", "2572.01000000", "362.68050000", 1750044839999, "932781.08025200", 1253, "238.18870000", "612543.11452300", "0"], [1750044840000, "2572.01000000", "2572.50000000", "2571.68000000", "2571.68000000", "166.78410000", 1750044899999, "428995.84821200", 811, "78.27030000", "201313.90237100", "0"], [1750044900000, "2571.68000000", "2572.18000000", "2570.00000000", "2570.70000000", "109.71110000", 1750044959999, "282027.32846300", 998, "29.10930000", "74824.48934000", "0"], [1750044960000, "2570.70000000", "2572.81000000", "2570.70000000", "2572.81000000", "47.37100000", 1750045019999, "121837.29983200", 905, "40.90250000", "105202.26453500", "0"], [1750045020000, "2572.81000000", "2573.50000000", "2572.30000000", "2573.49000000", "241.89150000", 1750045079999, "622379.46485600", 1098, "116.83100000", "300594.53195900", "0"], [1750045080000, "2573.50000000", "2573.50000000", "2571.54000000", "2571.54000000", "235.47350000", 1750045139999, "605732.94106400", 1411, "57.84720000", "148789.92621900", "0"], [1750045140000, "2571.55000000", "2571.91000000", "2571.31000000", "2571.91000000", "90.82920000", 1750045199999, "233584.47199500", 708, "40.23980000", "103482.81346500", "0"], [1750045200000, "2571.90000000", "2573.00000000", "2571.33000000", "2573.00000000", "70.26100000", 1750045259999, "180727.46123200", 867, "57.04050000", "146721.69446000", "0"], [1750045260000, "2573.00000000", "2573.41000000", "2572.68000000", "2572.77000000", "66.79960000", 1750045319999, "171886.39107600", 646, "10.75000000", "27661.02164600", "0"], [1750045320000, "2572.78000000", "2573.68000000", "2572.17000000", "2572.17000000", "412.30550000", 1750045379999, "1060799.16120100", 1319, "231.22030000", "594862.76358800", "0"], [1750045380000, "2572.18000000", "2572.39000000", "2570.68000000", "2571.98000000", "162.20820000", 1750045439999, "417097.76484500", 1681, "100.12320000", "257442.29023200", "0"], [1750045440000, "2571.98000000", "2572.18000000", "2571.10000000", "2571.17000000", "92.64580000", 1750045499999, "238226.12411400", 1038, "40.78820000", "104883.38173100", "0"], [1750045500000, "2571.17000000", "2571.17000000", "2569.88000000", "2569.88000000", "46.12370000", 1750045559999, "118561.91527000", 1137, "9.20340000", "23660.10131900", "0"], [1750045560000, "2569.87000000", "2570.50000000", "2569.30000000", "2570.49000000", "80.09250000", 1750045619999, "205823.76828400", 1018, "43.29030000", "111243.87113300", "0"], [1750045620000, "2570.49000000", "2570.68000000", "2569.31000000", "2569.31000000", "63.97870000", 1750045679999, "164436.73472300", 1033, "20.92650000", "53789.62519800", "0"], [1750045680000, "2569.32000000", "2569.32000000", "2568.00000000", "2568.15000000", "81.58400000", 1750045739999, "209563.19043600", 1334, "36.45780000", "93643.86087100", "0"], [1750045740000, "2568.14000000", "2569.00000000", "2568.02000000", "2568.40000000", "45.83530000", 1750045799999, "117721.36874200", 609, "26.64500000", "68436.43957400", "0"], [1750045800000, "2568.41000000", "2570.17000000", "2568.40000000", "2569.17000000", "140.83090000", 1750045859999, "361887.83666200", 1089, "61.38330000", "157723.33267500", "0"], [1750045860000, "2569.17000000", "2569.49000000", "2568.66000000", "2569.11000000", "62.71750000", 1750045919999, "161136.41170900", 638, "32.05770000", "82361.89520500", "0"], [1750045920000, "2569.11000000", "2569.32000000", "2567.90000000", "2568.80000000", "102.99910000", 1750045979999, "264586.28936700", 1441, "44.81910000", "115134.18660200", "0"], [1750045980000, "2568.81000000", "2569.20000000", "2568.20000000", "2569.20000000", "99.13010000", 1750046039999, "254655.62072700", 664, "42.88860000", "110169.35741100", "0"], [1750046040000, "2569.20000000", "2569.99000000", "2568.31000000", "2569.13000000", "125.07300000", 1750046099999, "321333.46134800", 1754, "58.89930000", "151325.65938000", "0"], [1750046100000, "2569.13000000", "2569.13000000", "2568.30000000", "2568.83000000", "132.56250000", 1750046159999, "340525.71088800", 760, "19.94430000", "51229.53644600", "0"], [1750046160000, "2568.83000000", "2569.44000000", "2568.40000000", "2568.40000000", "70.28390000", 1750046219999, "180561.39386100", 962, "32.35530000", "83125.83514200", "0"], [1750046220000, "2568.41000000", "2570.10000000", "2568.41000000", "2570.01000000", "103.33440000", 1750046279999, "265529.45521300", 701, "64.25460000", "165104.66592200", "0"], [1750046280000, "2570.00000000", "2570.01000000", "2568.50000000", "2568.51000000", "109.22510000", 1750046339999, "280644.36464600", 1118, "52.38760000", "134604.56536700", "0"], [1750046340000, "2568.51000000", "2569.36000000", "2568.23000000", "2568.25000000", "72.48180000", 1750046399999, "186193.49141700", 871, "17.34430000", "44553.28995300", "0"], [1750046400000, "2568.25000000", "2569.21000000", "2567.00000000", "2567.28000000", "420.00390000", 1750046459999, "1078591.95964400", 1990, "143.94900000", "369681.27940000", "0"], [1750046460000, "2567.28000000", "2568.18000000", "2566.61000000", "2567.51000000", "472.61800000", 1750046519999, "1213317.70545900", 2444, "291.76780000", "748991.31337900", "0"], [1750046520000, "2567.51000000", "2568.67000000", "2567.51000000", "2568.65000000", "291.11170000", 1750046579999, "747692.40912300", 1570, "80.40010000", "206478.34948900", "0"], [1750046580000, "2568.65000000", "2569.10000000", "2567.66000000", "2568.41000000", "189.22240000", 1750046639999, "485992.49365800", 1534, "106.81450000", "274327.27202200", "0"], [1750046640000, "2568.41000000", "2570.00000000", "2567.66000000", "2569.67000000", "124.41530000", 1750046699999, "319633.78283700", 1275, "106.95310000", "274774.36458200", "0"], [1750046700000, "2569.67000000", "2570.90000000", "2569.67000000", "2570.75000000", "132.42790000", 1750046759999, "340407.82283600", 1417, "106.73790000", "274369.42195300", "0"], [1750046760000, "2570.75000000", "2571.12000000", "2570.00000000", "2570.80000000", "192.03850000", 1750046819999, "493634.72640500", 860, "166.98890000", "429242.41839300", "0"], [1750046820000, "2570.80000000", "2570.90000000", "2569.50000000", "2570.01000000", "140.82860000", 1750046879999, "361972.91781700", 1172, "55.70160000", "143152.21138400", "0"], [1750046880000, "2570.00000000", "2570.00000000", "2567.50000000", "2568.51000000", "147.65210000", 1750046939999, "379277.35465200", 1335, "32.99960000", "84751.29679000", "0"], [1750046940000, "2568.50000000", "2569.23000000", "2567.81000000", "2569.16000000", "377.66210000", 1750046999999, "969991.07949700", 1246, "296.71950000", "762075.26034300", "0"], [1750047000000, "2569.15000000", "2569.67000000", "2568.14000000", "2568.14000000", "72.90110000", 1750047059999, "187293.06566100", 1264, "36.47510000", "93711.66617200", "0"], [1750047060000, "2568.14000000", "2570.42000000", "2568.14000000", "2569.91000000", "167.60660000", 1750047119999, "430659.37386100", 1100, "107.15480000", "275304.48904300", "0"], [1750047120000, "2569.90000000", "2570.39000000", "2569.41000000", "2570.19000000", "122.06200000", 1750047179999, "313690.44703900", 1032, "18.65730000", "47948.05424500", "0"], [1750047180000, "2570.19000000", "2571.68000000", "2570.10000000", "2571.68000000", "127.69910000", 1750047239999, "328317.12146400", 1093, "68.24020000", "175446.51334300", "0"], [1750047240000, "2571.68000000", "2574.39000000", "2571.68000000", "2574.39000000", "242.42780000", 1750047299999, "623818.14677900", 1414, "212.54070000", "546901.51406600", "0"], [1750047300000, "2574.39000000", "2574.46000000", "2571.34000000", "2573.00000000", "361.74290000", 1750047359999, "930728.86362300", 1995, "76.57460000", "197029.43323900", "0"], [1750047360000, "2573.00000000", "2573.50000000", "2571.67000000", "2573.08000000", "152.07580000", 1750047419999, "391236.07644400", 1662, "48.51590000", "124815.33924900", "0"], [1750047420000, "2573.09000000", "2574.00000000", "2573.09000000", "2573.11000000", "105.40830000", 1750047479999, "271250.57732400", 1183, "63.87650000", "164373.51064600", "0"], [1750047480000, "2573.11000000", "2574.20000000", "2573.10000000", "2573.12000000", "147.48970000", 1750047539999, "379587.10451300", 1443, "42.12310000", "108408.07781600", "0"], [1750047540000, "2573.11000000", "2574.60000000", "2572.50000000", "2574.60000000", "172.73180000", 1750047599999, "444533.71419200", 1347, "125.65990000", "323393.83444600", "0"], [1750047600000, "2574.60000000", "2574.60000000", "2573.18000000", "2573.19000000", "127.47360000", 1750047659999, "328084.66606600", 1777, "62.80640000", "161641.02255600", "0"], [1750047660000, "2573.19000000", "2578.24000000", "2573.00000000", "2576.89000000", "1008.54260000", 1750047719999, "2597962.07122600", 4062, "839.16220000", "2161583.59675000", "0"], [1750047720000, "2576.90000000", "2577.09000000", "2573.61000000", "2576.00000000", "468.97670000", 1750047779999, "1207875.85203000", 3208, "230.80890000", "594485.39813900", "0"], [1750047780000, "2576.00000000", "2578.09000000", "2575.90000000", "2577.10000000", "337.31970000", 1750047839999, "869244.52634500", 2823, "281.59760000", "725644.57546800", "0"], [1750047840000, "2577.09000000", "2578.23000000", "2573.69000000", "2573.69000000", "686.71650000", 1750047899999, "1769156.08759200", 4059, "441.91890000", "1138537.22314000", "0"], [1750047900000, "2573.69000000", "2573.79000000", "2570.05000000", "2571.10000000", "399.14560000", 1750047959999, "1026269.36748900", 2714, "166.13110000", "427055.24721500", "0"], [1750047960000, "2571.10000000", "2573.00000000", "2571.09000000", "2571.67000000", "138.56240000", 1750048019999, "356366.07157800", 1550, "81.70240000", "210131.66795300", "0"], [1750048020000, "2571.68000000", "2572.40000000", "2570.44000000", "2572.40000000", "287.69820000", 1750048079999, "739782.69008400", 1904, "97.78930000", "251456.40440700", "0"], [1750048080000, "2572.39000000", "2573.50000000", "2572.10000000", "2572.70000000", "199.34630000", 1750048139999, "512932.02433800", 1896, "79.35560000", "204179.48833800", "0"], [1750048140000, "2572.70000000", "2573.50000000", "2572.70000000", "2572.87000000", "174.05690000", 1750048199999, "447871.73033400", 1172, "57.43930000", "147798.85068800", "0"], [1750048200000, "2572.87000000", "2573.19000000", "2570.41000000", "2571.01000000", "236.64200000", 1750048259999, "608612.79775500", 2174, "120.19840000", "309150.25948300", "0"], [1750048260000, "2571.01000000", "2573.69000000", "2570.68000000", "2572.30000000", "211.76450000", 1750048319999, "544672.17127500", 1946, "107.48810000", "276433.16616500", "0"], [1750048320000, "2572.30000000", "2575.36000000", "2572.30000000", "2575.36000000", "201.48160000", 1750048379999, "518672.63880000", 1712, "161.92450000", "416843.10642300", "0"], [1750048380000, "2575.36000000", "2576.00000000", "2574.19000000", "2574.19000000", "178.27580000", 1750048439999, "459063.87415100", 1492, "93.73270000", "241361.18836600", "0"], [1750048440000, "2574.20000000", "2574.20000000", "2571.67000000", "2573.20000000", "189.27690000", 1750048499999, "486987.49304000", 2032, "86.40030000", "222276.52283800", "0"], [1750048500000, "2573.20000000", "2574.69000000", "2570.70000000", "2574.69000000", "466.27430000", 1750048559999, "1199552.89218300", 2900, "138.58220000", "356526.62698200", "0"], [1750048560000, "2574.69000000", "2576.31000000", "2573.50000000", "2575.21000000", "347.00020000", 1750048619999, "893499.80781300", 1931, "238.23750000", "613423.20124100", "0"], [1750048620000, "2575.20000000", "2575.50000000", "2573.80000000", "2574.49000000", "172.60970000", 1750048679999, "444458.83571100", 1731, "125.59910000", "323419.93202500", "0"], [1750048680000, "2574.50000000", "2577.01000000", "2574.50000000", "2577.01000000", "182.81250000", 1750048739999, "470873.00920500", 1204, "102.04680000", "262860.19884100", "0"], [1750048740000, "2577.00000000", "2577.94000000", "2576.13000000", "2577.94000000", "291.81490000", 1750048799999, "751984.20219200", 1320, "76.76140000", "197830.88844400", "0"], [1750048800000, "2577.94000000", "2577.99000000", "2576.60000000", "2576.88000000", "290.21530000", 1750048859999, "747901.75743400", 1484, "107.81690000", "277856.92111300", "0"], [1750048860000, "2576.89000000", "2577.22000000", "2575.70000000", "2576.82000000", "109.64600000", 1750048919999, "282516.89045400", 1213, "66.96390000", "172542.68244700", "0"], [1750048920000, "2576.82000000", "2576.82000000", "2575.20000000", "2575.21000000", "87.96440000", 1750048979999, "226600.23319300", 1333, "36.39890000", "93760.03343900", "0"], [1750048980000, "2575.20000000", "2577.79000000", "2575.20000000", "2577.79000000", "466.10150000", 1750049039999, "1200672.52715300", 1710, "296.36560000", "763463.95948400", "0"], [1750049040000, "2577.79000000", "2578.00000000", "2576.80000000", "2576.93000000", "120.64340000", 1750049099999, "310932.78965200", 910, "21.97760000", "56636.92136800", "0"], [1750049100000, "2576.92000000", "2576.92000000", "2573.54000000", "2574.92000000", "266.28780000", 1750049159999, "685629.25974500", 2170, "109.47660000", "281845.31661800", "0"], [1750049160000, "2574.91000000", "2576.30000000", "2574.69000000", "2574.70000000", "185.88270000", 1750049219999, "478751.03371500", 1714, "98.17370000", "252855.52204600", "0"], [1750049220000, "2574.69000000", "2574.69000000", "2572.81000000", "2573.10000000", "193.66920000", 1750049279999, "498339.09606300", 1506, "71.46960000", "183886.64576100", "0"], [1750049280000, "2573.09000000", "2574.50000000", "2573.09000000", "2573.78000000", "124.82050000", 1750049339999, "321268.67713000", 1390, "91.98460000", "236750.09676400", "0"], [1750049340000, "2573.79000000", "2576.40000000", "2573.79000000", "2575.30000000", "109.27860000", 1750049399999, "281437.85443900", 1810, "66.47560000", "171204.88479700", "0"], [1750049400000, "2575.30000000", "2575.59000000", "2574.19000000", "2574.79000000", "216.09620000", 1750049459999, "556446.27165700", 1461, "93.47630000", "240696.79557600", "0"], [1750049460000, "2574.80000000", "2575.19000000", "2574.44000000", "2575.01000000", "51.38300000", 1750049519999, "132299.99720900", 706, "16.98160000", "43721.60280100", "0"], [1750049520000, "2575.00000000", "2575.59000000", "2574.16000000", "2574.17000000", "101.88730000", 1750049579999, "262342.25907500", 1390, "18.32930000", "47196.92307900", "0"], [1750049580000, "2574.16000000", "2575.96000000", "2574.16000000", "2574.73000000", "129.60980000", 1750049639999, "333797.93979400", 1079, "61.12350000", "157414.92633800", "0"], [1750049640000, "2574.72000000", "2575.21000000", "2574.57000000", "2574.90000000", "210.09440000", 1750049699999, "540980.21500400", 841, "16.17380000", "41646.22540000", "0"], [1750049700000, "2574.90000000", "2575.00000000", "2573.49000000", "2574.29000000", "105.90980000", 1750049759999, "272619.78580400", 951, "21.50480000", "55353.47681800", "0"], [1750049760000, "2574.30000000", "2575.40000000", "2574.29000000", "2575.10000000", "175.42260000", 1750049819999, "451710.57920300", 787, "164.50160000", "423589.47621200", "0"], [1750049820000, "2575.10000000", "2576.20000000", "2574.99000000", "2575.01000000", "226.42790000", 1750049879999, "583166.77908000", 882, "162.85540000", "419427.63108000", "0"], [1750049880000, "2575.00000000", "2575.70000000", "2574.64000000", "2575.51000000", "168.58090000", 1750049939999, "434193.54667600", 753, "103.66180000", "266989.57475800", "0"], [1750049940000, "2575.50000000", "2576.00000000", "2575.50000000", "2575.70000000", "55.36580000", 1750049999999, "142612.57931500", 369, "28.71630000", "73965.45939000", "0"], [1750050000000, "2575.70000000", "2575.80000000", "2574.88000000", "2575.26000000", "127.07800000", 1750050059999, "327284.31595400", 1102, "57.89430000", "149105.01373100", "0"], [1750050060000, "2575.23000000", "2576.79000000", "2574.80000000", "2576.79000000", "327.35340000", 1750050119999, "843197.62710500", 1739, "169.91000000", "437705.08563100", "0"], [1750050120000, "2576.79000000", "2577.69000000", "2575.24000000", "2575.82000000", "545.41130000", 1750050179999, "1404995.22366600", 1922, "144.70020000", "372731.10572300", "0"], [1750050180000, "2575.82000000", "2577.40000000", "2575.81000000", "2577.19000000", "557.90050000", 1750050239999, "1437664.76937400", 1234, "265.77260000", "684854.51354100", "0"], [1750050240000, "2577.19000000", "2577.21000000", "2576.20000000", "2577.21000000", "74.38190000", 1750050299999, "191665.37032200", 762, "44.99130000", "115930.79224500", "0"], [1750050300000, "2577.22000000", "2577.71000000", "2577.10000000", "2577.70000000", "93.85890000", 1750050359999, "241916.65136000", 634, "49.72610000", "128161.38057300", "0"], [1750050360000, "2577.70000000", "2577.70000000", "2576.03000000", "2576.86000000", "295.87930000", 1750050419999, "762416.93945900", 1450, "128.92410000", "332182.81311200", "0"], [1750050420000, "2576.86000000", "2578.60000000", "2576.86000000", "2578.49000000", "388.47840000", 1750050479999, "1001422.06139400", 1636, "297.31590000", "766407.96007600", "0"], [1750050480000, "2578.49000000", "2578.50000000", "2574.60000000", "2574.60000000", "294.66240000", 1750050539999, "759322.33646600", 1685, "48.08800000", "123882.60278200", "0"], [1750050540000, "2574.61000000", "2575.00000000", "2573.22000000", "2574.77000000", "426.44180000", 1750050599999, "1097738.54350000", 2124, "160.88510000", "414143.72584200", "0"], [1750050600000, "2574.77000000", "2574.90000000", "2573.70000000", "2574.19000000", "87.19840000", 1750050659999, "224454.69566200", 949, "46.59280000", "119926.11085300", "0"], [1750050660000, "2574.19000000", "2575.70000000", "2574.19000000", "2575.69000000", "58.16790000", 1750050719999, "149761.95865300", 575, "29.68770000", "76434.54963900", "0"], [1750050720000, "2575.70000000", "2576.50000000", "2574.71000000", "2574.71000000", "134.71640000", 1750050779999, "346953.46645100", 1188, "21.07790000", "54291.68429700", "0"], [1750050780000, "2574.72000000", "2575.00000000", "2574.38000000", "2574.80000000", "233.34450000", 1750050839999, "600834.78379300", 825, "22.10270000", "56907.79537000", "0"], [1750050840000, "2574.80000000", "2575.19000000", "2574.19000000", "2574.66000000", "211.01500000", 1750050899999, "543333.19856800", 768, "19.73440000", "50806.43318800", "0"], [1750050900000, "2574.67000000", "2575.20000000", "2574.52000000", "2575.20000000", "620.54630000", 1750050959999, "1597915.38457400", 768, "483.89380000", "1246022.65105600", "0"], [1750050960000, "2575.20000000", "2577.15000000", "2575.20000000", "2577.14000000", "158.52500000", 1750051019999, "408339.12290400", 641, "141.85020000", "365370.48354900", "0"], [1750051020000, "2577.15000000", "2580.38000000", "2577.15000000", "2578.65000000", "1070.88080000", 1750051079999, "2762331.76125000", 3339, "787.39820000", "2031094.37464500", "0"], [1750051080000, "2578.65000000", "2580.00000000", "2577.90000000", "2580.00000000", "315.20510000", 1750051139999, "812943.64724400", 1697, "238.78980000", "615877.68417800", "0"], [1750051140000, "2579.99000000", "2580.60000000", "2579.23000000", "2580.30000000", "305.62510000", 1750051199999, "788443.90096100", 1601, "211.43830000", "545443.72977600", "0"], [1750051200000, "2580.30000000", "2580.69000000", "2579.56000000", "2580.01000000", "284.94880000", 1750051259999, "735183.82172200", 1551, "153.50720000", "396043.75689700", "0"], [1750051260000, "2580.01000000", "2580.01000000", "2578.71000000", "2579.20000000", "129.12220000", 1750051319999, "333035.04864100", 820, "77.62170000", "200181.04775400", "0"], [1750051320000, "2579.19000000", "2579.48000000", "2578.90000000", "2579.48000000", "64.02100000", 1750051379999, "165113.08527800", 537, "40.76850000", "105142.49450500", "0"], [1750051380000, "2579.48000000", "2580.39000000", "2579.11000000", "2580.39000000", "246.58440000", 1750051439999, "636145.10768900", 979, "178.88430000", "461483.48461700", "0"], [1750051440000, "2580.39000000", "2580.39000000", "2579.99000000", "2580.00000000", "377.89390000", 1750051499999, "975030.59742700", 331, "157.53590000", "406443.69403200", "0"], [1750051500000, "2579.99000000", "2580.68000000", "2579.23000000", "2580.00000000", "924.65090000", 1750051559999, "2385713.49472000", 1757, "359.71590000", "928029.50757000", "0"], [1750051560000, "2580.00000000", "2594.99000000", "2579.99000000", "2593.37000000", "7059.90970000", 1750051619999, "18274403.75747200", 17348, "4625.28450000", "11966336.55087800", "0"], [1750051620000, "2593.37000000", "2597.46000000", "2593.32000000", "2593.88000000", "1826.34950000", 1750051679999, "4739570.40333600", 5376, "1251.83580000", "3248696.46288800", "0"], [1750051680000, "2593.89000000", "2596.35000000", "2591.81000000", "2595.90000000", "1904.19900000", 1750051739999, "4939396.55119400", 4079, "1435.83670000", "3724565.53244400", "0"], [1750051740000, "2595.85000000", "2598.00000000", "2594.50000000", "2596.80000000", "1460.80620000", 1750051799999, "3792433.42368000", 3131, "746.38740000", "1937555.69059900", "0"], [1750051800000, "2596.80000000", "2598.15000000", "2595.00000000", "2596.60000000", "538.21100000", 1750051859999, "1397595.88126300", 2942, "201.55860000", "523402.26982000", "0"], [1750051860000, "2596.60000000", "2615.84000000", "2596.60000000", "2608.86000000", "6884.90750000", 1750051919999, "17952620.74713900", 16221, "4333.26610000", "11293400.18232600", "0"], [1750051920000, "2608.86000000", "2614.48000000", "2608.86000000", "2612.80000000", "1985.45350000", 1750051979999, "5184518.06023700", 8519, "1322.30870000", "3452766.40065600", "0"], [1750051980000, "2612.80000000", "2616.38000000", "2611.11000000", "2612.39000000", "1635.43350000", 1750052039999, "4274300.74652300", 7974, "889.33190000", "2324304.68297900", "0"], [1750052040000, "2612.39000000", "2612.39000000", "2607.48000000", "2607.51000000", "883.76900000", 1750052099999, "2305626.21059100", 4828, "497.12960000", "1296855.65748100", "0"], [1750052100000, "2607.51000000", "2614.24000000", "2606.70000000", "2614.22000000", "768.10070000", 1750052159999, "2004367.43085100", 4858, "453.02380000", "1182147.70743800", "0"], [1750052160000, "2614.23000000", "2617.70000000", "2613.13000000", "2617.05000000", "809.17590000", 1750052219999, "2117046.23052700", 5372, "503.12450000", "1316341.81741400", "0"], [1750052220000, "2617.04000000", "2620.70000000", "2614.14000000", "2615.00000000", "3392.29870000", 1750052279999, "8879949.18532300", 9401, "1658.65580000", "4342326.46307100", "0"], [1750052280000, "2615.00000000", "2615.00000000", "2612.29000000", "2614.21000000", "504.72310000", 1750052339999, "1319096.07157400", 4214, "329.42930000", "860978.79750000", "0"], [1750052340000, "2614.21000000", "2614.87000000", "2612.10000000", "2612.30000000", "383.85060000", 1750052399999, "1003271.32330900", 3314, "168.83240000", "441323.23398000", "0"], [1750052400000, "2612.30000000", "2612.30000000", "2608.13000000", "2610.81000000", "1215.87500000", 1750052459999, "3173390.61436100", 4190, "440.31840000", "1149200.76974900", "0"], [1750052460000, "2610.82000000", "2612.02000000", "2608.51000000", "2610.18000000", "865.07620000", 1750052519999, "2257472.85657200", 2383, "305.90320000", "798371.48956700", "0"], [1750052520000, "2610.18000000", "2613.09000000", "2609.51000000", "2610.40000000", "351.26630000", 1750052579999, "917186.44241300", 3278, "192.65060000", "503015.41259900", "0"], [1750052580000, "2610.39000000", "2611.40000000", "2609.20000000", "2609.79000000", "438.23690000", 1750052639999, "1143865.55413900", 2198, "208.78480000", "544984.97101900", "0"], [1750052640000, "2609.80000000", "2609.80000000", "2606.23000000", "2606.27000000", "837.34050000", 1750052699999, "2183567.46691800", 2730, "465.26060000", "1213338.67612800", "0"], [1750052700000, "2606.26000000", "2608.30000000", "2604.78000000", "2608.30000000", "668.46990000", 1750052759999, "1742106.92466400", 2839, "384.02900000", "1000867.04273800", "0"], [1750052760000, "2608.30000000", "2608.87000000", "2605.00000000", "2605.53000000", "516.73220000", 1750052819999, "1346841.99539200", 2366, "173.67550000", "452696.87780000", "0"], [1750052820000, "2605.54000000", "2608.45000000", "2604.10000000", "2608.44000000", "367.67930000", 1750052879999, "958162.79672300", 2612, "217.07840000", "565822.94929800", "0"], [1750052880000, "2608.45000000", "2609.00000000", "2606.90000000", "2607.62000000", "605.11740000", 1750052939999, "1578000.06094700", 2215, "434.23860000", "1132375.22344500", "0"], [1750052940000, "2607.61000000", "2608.65000000", "2605.70000000", "2606.86000000", "1209.91110000", 1750052999999, "3153464.28512500", 2028, "108.98200000", "284165.28105100", "0"], [1750053000000, "2606.85000000", "2607.39000000", "2605.71000000", "2606.39000000", "258.47530000", 1750053059999, "673676.01628700", 1851, "125.43990000", "326960.37098900", "0"], [1750053060000, "2606.39000000", "2608.59000000", "2606.39000000", "2606.71000000", "603.79290000", 1750053119999, "1574353.36082600", 1716, "409.97370000", "1069007.56246400", "0"], [1750053120000, "2606.71000000", "2607.55000000", "2605.10000000", "2606.81000000", "199.80350000", 1750053179999, "520673.13937200", 2419, "139.57010000", "363691.96952400", "0"], [1750053180000, "2606.81000000", "2609.10000000", "2606.80000000", "2608.72000000", "165.12070000", 1750053239999, "430715.06025700", 1931, "114.17140000", "297799.09603600", "0"], [1750053240000, "2608.71000000", "2609.86000000", "2607.51000000", "2609.40000000", "266.05630000", 1750053299999, "694067.31398300", 2074, "125.72810000", "328001.12905000", "0"], [1750053300000, "2609.41000000", "2610.46000000", "2608.47000000", "2608.47000000", "609.14620000", 1750053359999, "1589626.13262500", 1998, "389.50810000", "1016534.86459400", "0"], [1750053360000, "2608.47000000", "2608.47000000", "2606.43000000", "2606.83000000", "199.00830000", 1750053419999, "518904.30498900", 1316, "58.16520000", "151659.97498600", "0"], [1750053420000, "2606.83000000", "2607.80000000", "2605.30000000", "2605.99000000", "268.61620000", 1750053479999, "700105.46663500", 1680, "80.79170000", "210551.71879200", "0"], [1750053480000, "2605.99000000", "2606.10000000", "2604.50000000", "2605.86000000", "249.62040000", 1750053539999, "650324.52059200", 1494, "104.53320000", "272322.71460200", "0"], [1750053540000, "2605.86000000", "2607.46000000", "2605.86000000", "2607.42000000", "541.85020000", 1750053599999, "1412453.12466000", 1232, "455.83770000", "1188193.71518300", "0"], [1750053600000, "2607.42000000", "2608.87000000", "2605.62000000", "2606.11000000", "791.41770000", 1750053659999, "2063746.68029700", 3080, "170.63650000", "444992.00810800", "0"], [1750053660000, "2606.11000000", "2607.00000000", "2605.44000000", "2606.30000000", "207.13400000", 1750053719999, "539811.60028100", 2037, "140.94690000", "367326.08661000", "0"], [1750053720000, "2606.31000000", "2606.31000000", "2604.43000000", "2605.79000000", "218.87220000", 1750053779999, "570241.53737200", 1937, "141.70060000", "369171.05543100", "0"], [1750053780000, "2605.79000000", "2605.79000000", "2604.43000000", "2604.88000000", "148.31010000", 1750053839999, "386325.30774500", 1211, "46.17340000", "120266.31253500", "0"], [1750053840000, "2604.89000000", "2606.00000000", "2604.11000000", "2604.29000000", "165.48260000", 1750053899999, "431074.38759400", 1329, "54.81940000", "142810.60171900", "0"], [1750053900000, "2604.28000000", "2605.30000000", "2603.70000000", "2604.49000000", "142.83190000", 1750053959999, "371990.47436500", 1449, "70.62630000", "183938.05591800", "0"], [1750053960000, "2604.50000000", "2605.79000000", "2603.71000000", "2605.31000000", "283.29420000", 1750054019999, "737884.21553000", 1674, "84.88200000", "221097.57291900", "0"], [1750054020000, "2605.30000000", "2605.87000000", "2603.38000000", "2604.15000000", "366.32540000", 1750054079999, "954338.01274100", 1612, "190.12620000", "495341.79159500", "0"], [1750054080000, "2604.15000000", "2606.36000000", "2603.83000000", "2606.31000000", "382.30090000", 1750054139999, "995844.02624000", 1677, "278.26340000", "724846.17542000", "0"], [1750054140000, "2606.32000000", "2611.24000000", "2606.32000000", "2610.29000000", "985.84890000", 1750054199999, "2572223.84291000", 3345, "689.88790000", "1800159.42177100", "0"], [1750054200000, "2610.29000000", "2611.40000000", "2609.91000000", "2610.29000000", "653.39480000", 1750054259999, "1705797.73886800", 3245, "337.67950000", "881515.44201500", "0"], [1750054260000, "2610.29000000", "2610.39000000", "2607.28000000", "2608.31000000", "504.98440000", 1750054319999, "1317460.50030500", 2254, "112.76470000", "294241.52331500", "0"], [1750054320000, "2608.30000000", "2610.01000000", "2607.86000000", "2609.82000000", "1161.55240000", 1750054379999, "3030629.00194300", 1917, "787.30490000", "2054120.99273700", "0"], [1750054380000, "2609.82000000", "2611.50000000", "2609.50000000", "2610.22000000", "350.39480000", 1750054439999, "914674.89605100", 2679, "153.07510000", "399587.18052900", "0"], [1750054440000, "2610.22000000", "2611.49000000", "2609.84000000", "2610.78000000", "185.25470000", 1750054499999, "483603.64789300", 2074, "50.18000000", "130999.03352000", "0"], [1750054500000, "2610.78000000", "2612.50000000", "2610.50000000", "2612.29000000", "294.00330000", 1750054559999, "767857.84307600", 1589, "186.42680000", "486919.78414200", "0"], [1750054560000, "2612.28000000", "2612.49000000", "2610.87000000", "2612.31000000", "324.86630000", 1750054619999, "848522.19620800", 1960, "101.11490000", "264101.17991900", "0"], [1750054620000, "2612.30000000", "2614.29000000", "2612.20000000", "2613.25000000", "333.84450000", 1750054679999, "872497.11764800", 1862, "247.83980000", "647711.96326800", "0"], [1750054680000, "2613.26000000", "2614.79000000", "2613.26000000", "2613.51000000", "258.94600000", 1750054739999, "676944.33123300", 1332, "197.65470000", "516708.64658300", "0"], [1750054740000, "2613.51000000", "2616.57000000", "2613.50000000", "2616.56000000", "429.21470000", 1750054799999, "1122552.31153400", 1432, "392.66070000", "1026955.70890700", "0"], [1750054800000, "2616.56000000", "2616.57000000", "2614.86000000", "2615.74000000", "589.94280000", 1750054859999, "1543186.82249100", 2025, "261.90100000", "685147.16705200", "0"], [1750054860000, "2615.75000000", "2616.70000000", "2613.40000000", "2615.50000000", "366.37370000", 1750054919999, "957990.65213000", 2528, "212.23950000", "554992.83702000", "0"], [1750054920000, "2615.49000000", "2616.20000000", "2613.88000000", "2613.88000000", "306.49890000", 1750054979999, "801601.81631200", 2042, "147.13160000", "384824.64347600", "0"], [1750054980000, "2613.89000000", "2614.19000000", "2612.50000000", "2612.51000000", "313.39130000", 1750055039999, "818979.36518200", 1276, "76.13570000", "198974.81830400", "0"], [1750055040000, "2612.50000000", "2614.90000000", "2611.50000000", "2614.52000000", "282.71260000", 1750055099999, "738633.11043700", 2168, "124.85280000", "326180.18788200", "0"], [1750055100000, "2614.51000000", "2615.13000000", "2612.80000000", "2613.17000000", "225.17030000", 1750055159999, "588585.19759100", 1374, "141.60990000", "370141.80492800", "0"], [1750055160000, "2613.18000000", "2613.18000000", "2610.50000000", "2612.26000000", "207.92970000", 1750055219999, "543029.06008400", 1852, "87.88730000", "229491.95027100", "0"], [1750055220000, "2612.25000000", "2612.25000000", "2609.47000000", "2611.19000000", "613.35720000", 1750055279999, "1601226.31075900", 2004, "122.72840000", "320369.63926400", "0"], [1750055280000, "2611.20000000", "2611.30000000", "2610.50000000", "2610.54000000", "110.07200000", 1750055339999, "287399.18187600", 873, "57.82300000", "150978.69577300", "0"], [1750055340000, "2610.55000000", "2611.49000000", "2610.00000000", "2611.47000000", "543.26080000", 1750055399999, "1418270.72030500", 1193, "286.46020000", "747897.89504800", "0"], [1750055400000, "2611.47000000", "2613.20000000", "2610.80000000", "2611.69000000", "377.44710000", 1750055459999, "985713.92202900", 2500, "148.16120000", "386935.34750000", "0"], [1750055460000, "2611.70000000", "2612.89000000", "2609.49000000", "2612.88000000", "616.01200000", 1750055519999, "1608441.75568900", 2306, "196.59090000", "513402.81053800", "0"], [1750055520000, "2612.89000000", "2613.49000000", "2611.20000000", "2613.48000000", "242.61690000", 1750055579999, "633788.12732100", 1906, "105.17030000", "274732.95968000", "0"], [1750055580000, "2613.48000000", "2614.51000000", "2612.70000000", "2613.49000000", "173.72890000", 1750055639999, "454110.62683200", 1378, "104.35730000", "272785.10985900", "0"], [1750055640000, "2613.49000000", "2615.64000000", "2613.13000000", "2614.90000000", "332.14310000", 1750055699999, "868371.96752100", 1669, "248.39310000", "649405.64059800", "0"], [1750055700000, "2614.90000000", "2616.00000000", "2613.60000000", "2615.87000000", "168.98870000", 1750055759999, "441830.12435400", 1967, "97.88940000", "255943.55317800", "0"], [1750055760000, "2615.87000000", "2615.88000000", "2614.30000000", "2614.79000000", "416.36570000", 1750055819999, "1088867.96520100", 1363, "224.84890000", "587963.56653700", "0"], [1750055820000, "2614.80000000", "2616.00000000", "2614.79000000", "2616.00000000", "334.06870000", 1750055879999, "873652.97501300", 1318, "292.12430000", "763952.66316100", "0"], [1750055880000, "2615.99000000", "2615.99000000", "2613.60000000", "2614.14000000", "145.02500000", 1750055939999, "379153.83434000", 1691, "47.98160000", "125423.21680900", "0"], [1750055940000, "2614.14000000", "2615.73000000", "2614.01000000", "2614.45000000", "561.48310000", 1750055999999, "1467970.01162800", 1550, "468.52130000", "1224863.10129200", "0"], [1750056000000, "2614.44000000", "2616.00000000", "2613.89000000", "2615.99000000", "146.13760000", 1750056059999, "382102.62852700", 1703, "79.44940000", "207736.08335000", "0"], [1750056060000, "2616.00000000", "2617.84000000", "2614.34000000", "2616.41000000", "382.42770000", 1750056119999, "1000607.33014500", 2696, "275.39060000", "720566.85398500", "0"], [1750056120000, "2616.41000000", "2617.68000000", "2614.53000000", "2616.09000000", "426.49470000", 1750056179999, "1115748.82906100", 2305, "271.99340000", "711609.26978800", "0"], [1750056180000, "2616.10000000", "2616.10000000", "2615.10000000", "2615.76000000", "285.38130000", 1750056239999, "746498.31817400", 1435, "123.70210000", "323543.35848400", "0"], [1750056240000, "2615.77000000", "2615.77000000", "2613.60000000", "2614.50000000", "570.30180000", 1750056299999, "1491161.28133400", 1605, "221.41660000", "578880.78318300", "0"], [1750056300000, "2614.50000000", "2615.98000000", "2613.52000000", "2614.03000000", "429.55180000", 1750056359999, "1123167.02004100", 2104, "247.58580000", "647416.08938100", "0"], [1750056360000, "2614.03000000", "2615.31000000", "2612.50000000", "2615.30000000", "218.18820000", 1750056419999, "570328.20720900", 1596, "123.77860000", "323584.80760800", "0"], [1750056420000, "2615.30000000", "2620.32000000", "2615.30000000", "2617.22000000", "846.09460000", 1750056479999, "2215546.76319700", 3940, "621.19140000", "1626585.23453600", "0"], [1750056480000, "2617.21000000", "2618.92000000", "2616.88000000", "2617.59000000", "282.14940000", 1750056539999, "738642.32021700", 2234, "134.38340000", "351815.57017500", "0"], [1750056540000, "2617.60000000", "2618.24000000", "2617.01000000", "2617.90000000", "392.19970000", 1750056599999, "1026681.41192900", 1606, "345.78780000", "905191.71771800", "0"], [1750056600000, "2617.90000000", "2618.92000000", "2617.42000000", "2617.90000000", "169.56940000", 1750056659999, "443944.57653200", 1795, "122.25190000", "320069.64895500", "0"], [1750056660000, "2617.90000000", "2619.40000000", "2617.71000000", "2618.32000000", "421.59570000", 1750056719999, "1104096.55220900", 1785, "184.56890000", "483351.38780300", "0"], [1750056720000, "2618.32000000", "2619.92000000", "2618.03000000", "2618.03000000", "140.29430000", 1750056779999, "367468.81209000", 1374, "109.96250000", "288034.57794600", "0"], [1750056780000, "2618.01000000", "2618.01000000", "2616.31000000", "2616.80000000", "213.82600000", 1750056839999, "559595.92248300", 1895, "80.56370000", "210824.55656400", "0"], [1750056840000, "2616.80000000", "2617.20000000", "2615.01000000", "2616.29000000", "150.79890000", 1750056899999, "394536.79732000", 1399, "46.47750000", "121591.99967000", "0"], [1750056900000, "2616.29000000", "2617.09000000", "2616.01000000", "2616.53000000", "189.14030000", 1750056959999, "494910.03851100", 1493, "103.39830000", "270551.93266700", "0"], [1750056960000, "2616.54000000", "2617.00000000", "2612.34000000", "2613.00000000", "832.28080000", 1750057019999, "2176157.50529600", 2567, "227.46760000", "594728.96139900", "0"], [1750057020000, "2613.00000000", "2613.20000000", "2607.77000000", "2609.79000000", "1113.01460000", 1750057079999, "2905583.81616800", 3008, "347.94690000", "908207.87760700", "0"], [1750057080000, "2609.79000000", "2609.80000000", "2607.62000000", "2608.10000000", "533.93560000", 1750057139999, "1392749.38283800", 1948, "132.20760000", "344827.55097900", "0"], [1750057140000, "2608.09000000", "2610.15000000", "2606.00000000", "2607.89000000", "928.30100000", 1750057199999, "2421107.53315900", 2448, "478.79660000", "1248614.60680300", "0"], [1750057200000, "2607.89000000", "2613.65000000", "2607.89000000", "2613.46000000", "2216.95540000", 1750057259999, "5788684.78858500", 4242, "1397.58590000", "3649583.98169500", "0"], [1750057260000, "2613.46000000", "2627.84000000", "2612.80000000", "2626.30000000", "3031.03480000", 1750057319999, "7943741.30182900", 8821, "2100.52360000", "5503367.39728900", "0"], [1750057320000, "2626.22000000", "2635.28000000", "2623.86000000", "2633.10000000", "3717.07910000", 1750057379999, "9776158.49020800", 12551, "2375.69900000", "6248538.48940100", "0"], [1750057380000, "2633.10000000", "2638.50000000", "2627.95000000", "2628.44000000", "2023.18960000", 1750057439999, "5330191.12772000", 8678, "999.58270000", "2634490.46767400", "0"], [1750057440000, "2628.44000000", "2628.74000000", "2624.49000000", "2624.74000000", "621.65640000", 1750057499999, "1632905.69266500", 3336, "229.81450000", "603738.48894300", "0"], [1750057500000, "2624.74000000", "2626.95000000", "2624.74000000", "2626.39000000", "444.91220000", 1750057559999, "1168358.69147300", 2053, "321.24040000", "843583.74913900", "0"], [1750057560000, "2626.40000000", "2628.52000000", "2625.00000000", "2625.30000000", "550.82210000", 1750057619999, "1446838.04582200", 2837, "235.01940000", "617318.86170000", "0"], [1750057620000, "2625.30000000", "2626.15000000", "2623.93000000", "2626.00000000", "222.62340000", 1750057679999, "584334.99506300", 2339, "112.12750000", "294310.43884600", "0"], [1750057680000, "2625.99000000", "2629.21000000", "2625.80000000", "2629.20000000", "510.27830000", 1750057739999, "1340844.70516900", 3366, "377.31010000", "991430.47316400", "0"], [1750057740000, "2629.20000000", "2630.09000000", "2626.41000000", "2627.00000000", "554.60770000", 1750057799999, "1457933.49224700", 2599, "246.62140000", "648365.11985800", "0"], [1750057800000, "2627.00000000", "2627.99000000", "2626.70000000", "2627.99000000", "240.48340000", 1750057859999, "631848.89987900", 2412, "65.64320000", "172460.53242200", "0"], [1750057860000, "2628.00000000", "2629.30000000", "2627.02000000", "2627.03000000", "248.75550000", 1750057919999, "653804.46732000", 2262, "125.40590000", "329631.00880200", "0"], [1750057920000, "2627.03000000", "2627.80000000", "2625.10000000", "2627.15000000", "157.67870000", 1750057979999, "414135.58682800", 1946, "60.21500000", "158154.37857200", "0"], [1750057980000, "2627.15000000", "2628.34000000", "2626.20000000", "2626.40000000", "405.66090000", 1750058039999, "1065692.25108200", 2207, "289.92010000", "761628.94189600", "0"], [1750058040000, "2626.41000000", "2630.19000000", "2626.13000000", "2630.19000000", "189.12500000", 1750058099999, "497175.82845700", 2238, "152.47290000", "400813.79487700", "0"], [1750058100000, "2630.19000000", "2632.63000000", "2630.18000000", "2630.99000000", "466.46890000", 1750058159999, "1227456.68494600", 2847, "279.45890000", "735325.51573100", "0"], [1750058160000, "2630.98000000", "2632.45000000", "2630.00000000", "2630.01000000", "378.25860000", 1750058219999, "995328.52610200", 2402, "294.98350000", "776203.12654800", "0"], [1750058220000, "2630.01000000", "2630.09000000", "2627.41000000", "2628.51000000", "322.95620000", 1750058279999, "848958.78647900", 2135, "112.49460000", "295715.55788800", "0"], [1750058280000, "2628.50000000", "2628.51000000", "2620.29000000", "2621.47000000", "1841.86570000", 1750058339999, "4831554.41104400", 5503, "405.29860000", "1062833.02686200", "0"], [1750058340000, "2621.47000000", "2622.50000000", "2621.20000000", "2622.02000000", "425.27880000", 1750058399999, "1114912.03803000", 2927, "324.56540000", "850876.78404900", "0"], [1750058400000, "2622.01000000", "2622.01000000", "2620.00000000", "2620.32000000", "296.83910000", 1750058459999, "777845.18301100", 1700, "150.49160000", "394343.63792500", "0"], [1750058460000, "2620.32000000", "2621.57000000", "2618.61000000", "2621.57000000", "666.06260000", 1750058519999, "1744858.87191500", 2548, "322.39110000", "844536.10517100", "0"], [1750058520000, "2621.57000000", "2621.98000000", "2620.14000000", "2621.97000000", "380.86000000", 1750058579999, "998215.75307100", 1585, "287.16170000", "752650.90756400", "0"], [1750058580000, "2621.97000000", "2622.74000000", "2620.99000000", "2621.83000000", "268.55040000", 1750058639999, "704036.38200800", 2066, "139.94770000", "366901.66066000", "0"], [1750058640000, "2621.83000000", "2625.01000000", "2621.83000000", "2623.71000000", "666.06010000", 1750058699999, "1747880.89402800", 2198, "486.67270000", "1277104.63618500", "0"], [1750058700000, "2623.71000000", "2626.40000000", "2623.10000000", "2625.01000000", "533.78090000", 1750058759999, "1400945.69607200", 1965, "382.94510000", "1005080.70025300", "0"], [1750058760000, "2625.01000000", "2626.19000000", "2625.00000000", "2625.70000000", "211.03360000", 1750058819999, "554100.20670300", 1106, "179.33020000", "470856.19543100", "0"], [1750058820000, "2625.70000000", "2626.96000000", "2625.33000000", "2625.70000000", "330.54060000", 1750058879999, "868040.70606100", 1523, "260.31790000", "683633.79910900", "0"], [1750058880000, "2625.70000000", "2626.42000000", "2625.01000000", "2626.11000000", "274.12830000", 1750058939999, "719664.39609100", 963, "82.78360000", "217358.95100900", "0"], [1750058940000, "2626.11000000", "2627.00000000", "2623.90000000", "2624.31000000", "2936.84130000", 1750058999999, "7709093.03453400", 2848, "1189.22160000", "3120838.32672600", "0"], [1750059000000, "2624.31000000", "2632.36000000", "2624.30000000", "2631.52000000", "2780.26260000", 1750059059999, "7305756.31337900", 5497, "2419.52480000", "6357226.59290300", "0"], [1750059060000, "2631.51000000", "2632.99000000", "2628.98000000", "2629.20000000", "869.05220000", 1750059119999, "2285911.22521000", 4176, "550.44610000", "1447949.97449100", "0"], [1750059120000, "2629.20000000", "2630.46000000", "2628.40000000", "2629.01000000", "649.20080000", 1750059179999, "1707192.07025600", 2013, "165.65770000", "435605.35863600", "0"], [1750059180000, "2629.00000000", "2631.21000000", "2628.60000000", "2631.21000000", "435.02720000", 1750059239999, "1144058.72738300", 2156, "302.12820000", "794562.92481500", "0"], [1750059240000, "2631.20000000", "2631.20000000", "2629.39000000", "2630.78000000", "343.92360000", 1750059299999, "904588.76021800", 2186, "183.57910000", "482792.52357900", "0"], [1750059300000, "2630.77000000", "2630.78000000", "2627.00000000", "2628.11000000", "588.56410000", 1750059359999, "1546706.12464600", 2057, "218.32150000", "573639.96517700", "0"], [1750059360000, "2628.10000000", "2628.11000000", "2624.31000000", "2624.60000000", "438.67340000", 1750059419999, "1151850.13602100", 2671, "78.23540000", "205383.84029300", "0"], [1750059420000, "2624.59000000", "2625.20000000", "2624.47000000", "2625.19000000", "288.98890000", 1750059479999, "758574.54571000", 1244, "178.37160000", "468201.67030700", "0"], [1750059480000, "2625.19000000", "2625.20000000", "2623.98000000", "2624.40000000", "549.58670000", 1750059539999, "1442484.82285500", 1302, "286.65960000", "752396.26900800", "0"], [1750059540000, "2624.40000000", "2624.80000000", "2623.68000000", "2623.69000000", "147.04710000", 1750059599999, "385892.16665700", 963, "76.99000000", "202038.86855600", "0"], [1750059600000, "2623.68000000", "2625.70000000", "2623.68000000", "2624.71000000", "341.65990000", 1750059659999, "896804.41627000", 1636, "274.38350000", "720196.34078000", "0"], [1750059660000, "2624.70000000", "2624.71000000", "2622.58000000", "2623.10000000", "213.51680000", 1750059719999, "560088.77381300", 1301, "88.53390000", "232231.85149400", "0"], [1750059720000, "2623.10000000", "2624.00000000", "2623.10000000", "2623.94000000", "185.75870000", 1750059779999, "487369.85417600", 850, "133.46460000", "350159.83082400", "0"], [1750059780000, "2623.93000000", "2626.69000000", "2623.93000000", "2626.68000000", "323.39030000", 1750059839999, "848937.69482600", 1371, "290.41400000", "762386.43839800", "0"], [1750059840000, "2626.68000000", "2627.66000000", "2626.00000000", "2627.35000000", "1367.03180000", 1750059899999, "3591125.18160000", 2458, "325.09380000", "853961.73428500", "0"], [1750059900000, "2627.35000000", "2627.63000000", "2625.30000000", "2625.31000000", "139.21460000", 1750059959999, "365650.32834000", 1423, "46.14630000", "121223.87573800", "0"], [1750059960000, "2625.30000000", "2627.17000000", "2623.77000000", "2626.95000000", "541.84240000", 1750060019999, "1422428.75505400", 1853, "290.97710000", "763861.55063600", "0"], [1750060020000, "2626.96000000", "2626.96000000", "2625.50000000", "2626.01000000", "155.52240000", 1750060079999, "408428.56925300", 977, "45.46440000", "119387.75338000", "0"], [1750060080000, "2626.00000000", "2626.60000000", "2626.00000000", "2626.01000000", "261.96590000", 1750060139999, "688006.59777700", 770, "218.18820000", "573036.91890600", "0"], [1750060140000, "2626.01000000", "2626.62000000", "2626.01000000", "2626.51000000", "93.81040000", 1750060199999, "246390.87030300", 546, "57.85860000", "151963.98872500", "0"], [1750060200000, "2626.50000000", "2629.03000000", "2626.50000000", "2628.86000000", "307.24540000", 1750060259999, "807441.91357000", 1828, "228.35850000", "600082.31365800", "0"], [1750060260000, "2628.86000000", "2628.93000000", "2627.62000000", "2627.63000000", "164.22570000", 1750060319999, "431661.22257400", 1100, "69.01960000", "181399.51769000", "0"], [1750060320000, "2627.63000000", "2628.20000000", "2626.21000000", "2627.50000000", "157.22150000", 1750060379999, "413101.21191300", 1496, "92.24860000", "242374.51437800", "0"], [1750060380000, "2627.50000000", "2627.50000000", "2626.19000000", "2627.03000000", "154.07270000", 1750060439999, "404714.17731000", 839, "59.49840000", "156265.99153400", "0"], [1750060440000, "2627.02000000", "2628.69000000", "2626.70000000", "2628.69000000", "466.73910000", 1750060499999, "1226417.30304200", 1271, "177.22960000", "465666.88845200", "0"], [1750060500000, "2628.69000000", "2628.70000000", "2626.96000000", "2626.96000000", "412.30650000", 1750060559999, "1083324.74330400", 730, "70.36550000", "184890.98407100", "0"], [1750060560000, "2626.96000000", "2627.00000000", "2625.60000000", "2625.99000000", "130.63640000", 1750060619999, "343133.94575900", 718, "90.49120000", "237688.40141100", "0"], [1750060620000, "2626.00000000", "2626.00000000", "2624.75000000", "2625.46000000", "239.94230000", 1750060679999, "629950.08411500", 636, "106.44410000", "279454.67333200", "0"], [1750060680000, "2625.46000000", "2627.85000000", "2625.46000000", "2627.79000000", "539.46090000", 1750060739999, "1417189.07996900", 1388, "359.32560000", "943862.14754100", "0"], [1750060740000, "2627.79000000", "2628.69000000", "2626.00000000", "2628.68000000", "859.67550000", 1750060799999, "2258227.31865500", 1402, "720.40380000", "1892382.76324300", "0"], [1750060800000, "2628.69000000", "2630.20000000", "2628.21000000", "2628.21000000", "1095.54850000", 1750060859999, "2880846.37447700", 2233, "559.36150000", "1470937.20682700", "0"], [1750060860000, "2628.22000000", "2628.60000000", "2625.60000000", "2627.13000000", "269.80970000", 1750060919999, "708951.23744900", 1397, "65.65180000", "172488.31422700", "0"], [1750060920000, "2627.13000000", "2627.50000000", "2626.09000000", "2627.38000000", "132.35690000", 1750060979999, "347687.06675900", 956, "74.67150000", "196156.71245600", "0"], [1750060980000, "2627.39000000", "2629.70000000", "2627.38000000", "2628.60000000", "258.27430000", 1750061039999, "678962.01516300", 1791, "138.36500000", "363695.81370300", "0"], [1750061040000, "2628.61000000", "2628.61000000", "2627.31000000", "2627.32000000", "129.32440000", 1750061099999, "339837.35672500", 1149, "40.13490000", "105469.90591100", "0"], [1750061100000, "2627.32000000", "2628.43000000", "2627.31000000", "2628.43000000", "126.39860000", 1750061159999, "332163.95371000", 1271, "81.71980000", "214750.61007000", "0"], [1750061160000, "2628.42000000", "2629.47000000", "2628.00000000", "2628.90000000", "152.10780000", 1750061219999, "399867.18623600", 870, "67.77500000", "178166.90872800", "0"], [1750061220000, "2628.90000000", "2628.91000000", "2625.30000000", "2625.51000000", "260.94290000", 1750061279999, "685524.95251400", 1670, "76.93870000", "202170.18689200", "0"], [1750061280000, "2625.51000000", "2627.82000000", "2625.50000000", "2625.70000000", "124.51070000", 1750061339999, "327076.55470100", 1118, "80.90900000", "212538.16757800", "0"], [1750061340000, "2625.70000000", "2627.17000000", "2625.70000000", "2627.17000000", "80.20910000", 1750061399999, "210666.96843500", 1103, "43.52610000", "114320.52428000", "0"], [1750061400000, "2627.18000000", "2627.47000000", "2626.30000000", "2627.10000000", "386.98880000", 1750061459999, "1016587.07261200", 1397, "308.01790000", "809132.77961500", "0"], [1750061460000, "2627.09000000", "2629.30000000", "2625.20000000", "2628.99000000", "468.22350000", 1750061519999, "1230061.95786000", 2514, "349.44650000", "918083.13825300", "0"], [1750061520000, "2628.99000000", "2629.10000000", "2627.50000000", "2628.80000000", "264.11410000", 1750061579999, "694255.30695700", 1736, "174.99460000", "459977.61777700", "0"], [1750061580000, "2628.80000000", "2629.10000000", "2626.60000000", "2627.87000000", "146.67910000", 1750061639999, "385441.08436700", 1581, "47.46780000", "124746.96092500", "0"], [1750061640000, "2627.88000000", "2628.74000000", "2627.87000000", "2628.60000000", "499.05380000", 1750061699999, "1311632.12944200", 1035, "452.94680000", "1190455.66162300", "0"], [1750061700000, "2628.60000000", "2631.65000000", "2628.51000000", "2628.61000000", "1035.52610000", 1750061759999, "2723331.75336200", 2797, "895.88530000", "2356037.31958700", "0"], [1750061760000, "2628.60000000", "2629.20000000", "2626.73000000", "2628.41000000", "326.12980000", 1750061819999, "857067.30462100", 2006, "200.64210000", "527206.93068000", "0"], [1750061820000, "2628.40000000", "2629.97000000", "2628.00000000", "2629.96000000", "189.00170000", 1750061879999, "496826.78288300", 1501, "148.28640000", "389797.39997400", "0"], [1750061880000, "2629.96000000", "2629.97000000", "2625.70000000", "2625.90000000", "196.04610000", 1750061939999, "515253.66991700", 2384, "65.28940000", "171566.30737000", "0"], [1750061940000, "2625.91000000", "2625.91000000", "2623.93000000", "2625.20000000", "661.13560000", 1750061999999, "1735415.98809600", 2246, "236.32860000", "620320.14080600", "0"], [1750062000000, "2625.20000000", "2626.69000000", "2624.60000000", "2626.49000000", "302.71920000", 1750062059999, "794881.53301200", 1382, "197.32070000", "518125.97108400", "0"], [1750062060000, "2626.49000000", "2626.99000000", "2622.60000000", "2623.59000000", "358.26430000", 1750062119999, "940185.99107400", 2370, "147.39720000", "386778.85093300", "0"], [1750062120000, "2623.59000000", "2624.29000000", "2623.10000000", "2623.48000000", "111.47990000", 1750062179999, "292461.57667400", 1299, "35.20070000", "92349.57119100", "0"], [1750062180000, "2623.48000000", "2624.80000000", "2622.83000000", "2624.79000000", "109.17590000", 1750062239999, "286432.83565600", 1009, "37.29290000", "97844.03798400", "0"], [1750062240000, "2624.79000000", "2624.79000000", "2623.11000000", "2623.91000000", "141.11550000", 1750062299999, "370258.43099400", 1168, "42.74530000", "112152.14745600", "0"], [1750062300000, "2623.92000000", "2626.00000000", "2623.52000000", "2625.99000000", "200.36380000", 1750062359999, "525817.83780700", 1143, "127.91270000", "335691.66557600", "0"], [1750062360000, "2626.00000000", "2626.00000000", "2623.80000000", "2624.99000000", "191.54560000", 1750062419999, "502770.84191200", 1514, "100.20720000", "262991.56181400", "0"], [1750062420000, "2624.99000000", "2625.00000000", "2622.57000000", "2623.10000000", "526.88420000", 1750062479999, "1382017.70272000", 1439, "307.62470000", "806798.21168700", "0"], [1750062480000, "2623.10000000", "2623.94000000", "2622.78000000", "2622.79000000", "286.44010000", 1750062539999, "751434.84068400", 894, "129.73160000", "340339.46638100", "0"], [1750062540000, "2622.78000000", "2623.91000000", "2621.71000000", "2623.35000000", "564.60360000", 1750062599999, "1480708.50516800", 1582, "335.00940000", "878561.48506200", "0"], [1750062600000, "2623.34000000", "2624.89000000", "2622.49000000", "2624.27000000", "206.02160000", 1750062659999, "540573.69483600", 2141, "118.23910000", "310253.45390800", "0"], [1750062660000, "2624.27000000", "2625.89000000", "2624.03000000", "2625.69000000", "1000.37100000", 1750062719999, "2625955.45301300", 1714, "436.33200000", "1145326.78451600", "0"], [1750062720000, "2625.69000000", "2625.88000000", "2624.83000000", "2625.40000000", "101.18890000", 1750062779999, "265649.96028600", 758, "56.30730000", "147816.29830000", "0"], [1750062780000, "2625.40000000", "2628.37000000", "2623.02000000", "2623.21000000", "1854.70070000", 1750062839999, "4871244.28262100", 2374, "1441.68820000", "3787001.26044400", "0"], [1750062840000, "2623.21000000", "2625.30000000", "2623.00000000", "2624.62000000", "260.77380000", 1750062899999, "684258.05027200", 1656, "193.74180000", "508328.81371200", "0"], [1750062900000, "2624.62000000", "2625.88000000", "2623.99000000", "2624.55000000", "351.03060000", 1750062959999, "921426.10069000", 1813, "228.40950000", "599587.45705000", "0"], [1750062960000, "2624.57000000", "2627.76000000", "2624.50000000", "2627.75000000", "202.55300000", 1750063019999, "531958.63530700", 2195, "127.17930000", "334011.68141600", "0"], [1750063020000, "2627.76000000", "2629.73000000", "2627.75000000", "2629.04000000", "378.47380000", 1750063079999, "994938.62058600", 2215, "173.36890000", "455743.23909000", "0"], [1750063080000, "2629.04000000", "2629.20000000", "2627.76000000", "2629.19000000", "147.87340000", 1750063139999, "388657.60102700", 1894, "47.04850000", "123661.35701900", "0"], [1750063140000, "2629.20000000", "2629.50000000", "2627.26000000", "2628.41000000", "211.79090000", 1750063199999, "556608.80262100", 1720, "167.20040000", "439413.41870700", "0"], [1750063200000, "2628.40000000", "2628.41000000", "2624.78000000", "2624.81000000", "336.12110000", 1750063259999, "882814.34769900", 2164, "46.12390000", "121120.16376900", "0"], [1750063260000, "2624.81000000", "2625.94000000", "2624.60000000", "2625.93000000", "142.17600000", 1750063319999, "373267.77158100", 1294, "61.03370000", "160219.98257600", "0"], [1750063320000, "2625.93000000", "2627.39000000", "2625.10000000", "2627.39000000", "293.95250000", 1750063379999, "772029.36694500", 1115, "265.14150000", "696378.89544300", "0"], [1750063380000, "2627.40000000", "2629.63000000", "2627.04000000", "2627.44000000", "407.25920000", 1750063439999, "1070483.49757300", 1854, "127.16280000", "334150.09073200", "0"], [1750063440000, "2627.45000000", "2628.00000000", "2627.00000000", "2627.99000000", "131.86380000", 1750063499999, "346464.59232900", 698, "116.76590000", "306793.35857900", "0"], [1750063500000, "2628.00000000", "2628.97000000", "2627.99000000", "2628.40000000", "128.50550000", 1750063559999, "337757.03555300", 800, "104.62830000", "274990.45126900", "0"], [1750063560000, "2628.40000000", "2628.76000000", "2626.70000000", "2627.24000000", "186.68420000", 1750063619999, "490587.70941400", 1559, "35.79490000", "94061.51854400", "0"], [1750063620000, "2627.23000000", "2628.72000000", "2627.00000000", "2628.30000000", "131.30210000", 1750063679999, "345042.84673600", 1313, "104.76880000", "275307.62002900", "0"], [1750063680000, "2628.29000000", "2629.20000000", "2628.29000000", "2628.68000000", "152.67270000", 1750063739999, "401334.28396700", 813, "67.88760000", "178455.93621300", "0"], [1750063740000, "2628.69000000", "2629.49000000", "2627.51000000", "2627.88000000", "180.26180000", 1750063799999, "473783.16428600", 1688, "104.26760000", "274034.49748100", "0"], [1750063800000, "2627.88000000", "2628.97000000", "2627.40000000", "2628.96000000", "185.90860000", 1750063859999, "488586.17448600", 1528, "69.82090000", "183490.16186200", "0"], [1750063860000, "2628.97000000", "2629.50000000", "2628.31000000", "2629.23000000", "76.96420000", 1750063919999, "202345.94389800", 1096, "49.19410000", "129333.19751200", "0"], [1750063920000, "2629.22000000", "2629.97000000", "2629.04000000", "2629.90000000", "112.38940000", 1750063979999, "295541.72379300", 859, "61.80310000", "162514.66155400", "0"], [1750063980000, "2629.90000000", "2630.00000000", "2629.42000000", "2630.00000000", "207.10340000", 1750064039999, "544637.22211800", 1002, "127.30220000", "334779.57737900", "0"], [1750064040000, "2629.99000000", "2630.50000000", "2628.20000000", "2628.78000000", "285.16720000", 1750064099999, "749815.86985500", 1404, "154.66850000", "406742.18637400", "0"], [1750064100000, "2628.78000000", "2630.23000000", "2628.61000000", "2628.80000000", "138.36040000", 1750064159999, "363805.83151600", 1329, "79.44750000", "208892.48566500", "0"], [1750064160000, "2628.80000000", "2629.30000000", "2626.20000000", "2626.79000000", "124.94790000", 1750064219999, "328309.96396600", 1645, "41.04490000", "107857.21824300", "0"], [1750064220000, "2626.80000000", "2628.10000000", "2626.79000000", "2627.69000000", "151.77060000", 1750064279999, "398779.54149200", 838, "70.11440000", "184227.27018800", "0"], [1750064280000, "2627.70000000", "2628.19000000", "2627.30000000", "2628.19000000", "104.35370000", 1750064339999, "274221.57084600", 835, "69.25400000", "181987.94260700", "0"], [1750064340000, "2628.19000000", "2630.50000000", "2628.19000000", "2630.29000000", "359.64160000", 1750064399999, "945659.70808500", 1609, "252.04670000", "662695.80970100", "0"], [1750064400000, "2630.29000000", "2630.97000000", "2628.30000000", "2628.33000000", "315.79680000", 1750064459999, "830519.00634700", 1415, "55.15230000", "145017.54993900", "0"], [1750064460000, "2628.33000000", "2629.90000000", "2628.12000000", "2629.84000000", "368.76860000", 1750064519999, "969423.94841200", 1550, "319.17480000", "839039.62035000", "0"], [1750064520000, "2629.84000000", "2630.49000000", "2627.51000000", "2628.08000000", "227.73480000", 1750064579999, "598769.35985100", 1673, "84.47820000", "222098.14258600", "0"], [1750064580000, "2628.07000000", "2628.07000000", "2627.10000000", "2627.89000000", "158.22060000", 1750064639999, "415740.09311000", 1260, "62.92210000", "165322.42826200", "0"], [1750064640000, "2627.90000000", "2630.30000000", "2627.69000000", "2628.61000000", "321.86170000", 1750064699999, "846114.15033100", 2020, "194.33280000", "510883.81185800", "0"], [1750064700000, "2628.60000000", "2629.50000000", "2628.10000000", "2628.97000000", "145.62060000", 1750064759999, "382772.70347500", 1225, "52.26030000", "137380.02266900", "0"], [1750064760000, "2628.96000000", "2628.96000000", "2627.30000000", "2628.01000000", "441.15850000", 1750064819999, "1159324.27970800", 1767, "220.07060000", "578284.70372800", "0"], [1750064820000, "2628.00000000", "2628.50000000", "2626.32000000", "2626.33000000", "253.26720000", 1750064879999, "665509.02326400", 1180, "46.17270000", "121328.29269400", "0"], [1750064880000, "2626.32000000", "2626.41000000", "2625.20000000", "2625.52000000", "328.53790000", 1750064939999, "862731.15281500", 1569, "96.43470000", "253248.87079200", "0"], [1750064940000, "2625.53000000", "2627.37000000", "2625.52000000", "2626.50000000", "258.35110000", 1750064999999, "678486.06397500", 1326, "199.64020000", "524259.84574100", "0"], [1750065000000, "2626.51000000", "2627.60000000", "2626.10000000", "2626.99000000", "107.47510000", 1750065059999, "282305.27500600", 1347, "72.26360000", "189811.78972200", "0"], [1750065060000, "2626.99000000", "2628.97000000", "2626.98000000", "2628.02000000", "200.94400000", 1750065119999, "528062.31209700", 1478, "159.91660000", "420236.77639200", "0"], [1750065120000, "2628.02000000", "2629.20000000", "2627.15000000", "2627.16000000", "144.54950000", 1750065179999, "379920.39000700", 1399, "92.00430000", "241815.21286300", "0"], [1750065180000, "2627.16000000", "2628.00000000", "2626.95000000", "2627.13000000", "160.56950000", 1750065239999, "421887.73396200", 1520, "102.80200000", "270098.46166900", "0"], [1750065240000, "2627.13000000", "2627.13000000", "2624.59000000", "2625.69000000", "358.57750000", 1750065299999, "941484.48395000", 1215, "61.13810000", "160527.13388100", "0"], [1750065300000, "2625.72000000", "2625.90000000", "2624.94000000", "2625.33000000", "298.44730000", 1750065359999, "783561.83426900", 1402, "67.02210000", "175962.21105700", "0"], [1750065360000, "2625.33000000", "2626.90000000", "2623.70000000", "2626.89000000", "379.64060000", 1750065419999, "996481.13003100", 2279, "222.48690000", "583997.70565200", "0"], [1750065420000, "2626.89000000", "2628.97000000", "2626.89000000", "2627.31000000", "388.72670000", 1750065479999, "1021524.41371600", 1471, "120.50240000", "316679.36648300", "0"], [1750065480000, "2627.31000000", "2627.32000000", "2626.51000000", "2627.27000000", "103.89220000", 1750065539999, "272904.68245700", 1024, "55.90920000", "146853.86994300", "0"], [1750065540000, "2627.28000000", "2627.28000000", "2624.73000000", "2625.53000000", "773.16720000", 1750065599999, "2030190.19972900", 1521, "87.79580000", "230591.66200600", "0"], [1750065600000, "2625.53000000", "2625.54000000", "2622.97000000", "2623.89000000", "614.48630000", 1750065659999, "1612318.06072200", 1932, "156.51930000", "410629.60540600", "0"], [1750065660000, "2623.90000000", "2624.84000000", "2623.35000000", "2624.13000000", "188.97850000", 1750065719999, "495921.97077900", 1424, "60.85990000", "159700.73811900", "0"], [1750065720000, "2624.13000000", "2624.50000000", "2624.03000000", "2624.03000000", "93.18690000", 1750065779999, "244548.70825900", 620, "61.69720000", "161912.16812000", "0"], [1750065780000, "2624.03000000", "2624.04000000", "2622.70000000", "2623.39000000", "185.34170000", 1750065839999, "486214.29502200", 963, "58.38560000", "153156.58393900", "0"], [1750065840000, "2623.39000000", "2623.40000000", "2622.60000000", "2622.90000000", "176.03730000", 1750065899999, "461718.13302600", 941, "123.95410000", "325098.37054900", "0"], [1750065900000, "2622.89000000", "2626.60000000", "2622.89000000", "2626.59000000", "265.31200000", 1750065959999, "696415.20686800", 1657, "235.28260000", "617598.68510300", "0"], [1750065960000, "2626.59000000", "2627.10000000", "2625.48000000", "2625.89000000", "234.96880000", 1750066019999, "617173.71477100", 1113, "147.18760000", "386621.64672600", "0"], [1750066020000, "2625.89000000", "2626.14000000", "2624.60000000", "2625.80000000", "201.39030000", 1750066079999, "528725.05554400", 1309, "102.95890000", "270312.99916200", "0"], [1750066080000, "2625.81000000", "2625.81000000", "2623.82000000", "2624.90000000", "279.37900000", 1750066139999, "733340.85432900", 1437, "143.76970000", "377346.09387100", "0"], [1750066140000, "2624.89000000", "2624.90000000", "2622.89000000", "2624.60000000", "537.73960000", 1750066199999, "1410969.59941600", 1007, "179.43810000", "470829.87493600", "0"], [1750066200000, "2624.61000000", "2625.50000000", "2624.40000000", "2625.09000000", "143.80350000", 1750066259999, "377488.54794900", 1153, "103.83160000", "272555.91475600", "0"], [1750066260000, "2625.09000000", "2625.10000000", "2624.69000000", "2625.08000000", "236.44000000", 1750066319999, "620649.73304400", 541, "109.65320000", "287838.87895600", "0"], [1750066320000, "2625.09000000", "2625.20000000", "2624.07000000", "2624.22000000", "236.66890000", 1750066379999, "621230.51222300", 1201, "136.95560000", "359515.73443500", "0"], [1750066380000, "2624.22000000", "2624.22000000", "2621.70000000", "2621.70000000", "350.47490000", 1750066439999, "919362.94690400", 1139, "279.70520000", "733760.29111400", "0"], [1750066440000, "2621.70000000", "2623.45000000", "2620.84000000", "2622.61000000", "374.79720000", 1750066499999, "982726.79780500", 1870, "112.79840000", "295796.80756300", "0"], [1750066500000, "2622.61000000", "2622.82000000", "2622.15000000", "2622.20000000", "130.69110000", 1750066559999, "342726.38738200", 645, "24.32700000", "63793.14819100", "0"], [1750066560000, "2622.21000000", "2622.21000000", "2621.10000000", "2622.21000000", "339.52730000", 1750066619999, "890193.12093100", 1352, "206.60860000", "541684.17109000", "0"], [1750066620000, "2622.20000000", "2622.71000000", "2621.84000000", "2622.05000000", "571.98420000", 1750066679999, "1499847.95102700", 1020, "353.02340000", "925688.29458300", "0"], [1750066680000, "2622.05000000", "2622.71000000", "2621.22000000", "2621.22000000", "129.48630000", 1750066739999, "339550.11852400", 767, "64.63940000", "169516.55182000", "0"], [1750066740000, "2621.23000000", "2622.00000000", "2619.60000000", "2621.09000000", "597.91230000", 1750066799999, "1566998.35805000", 2755, "308.38600000", "808240.86061200", "0"], [1750066800000, "2621.08000000", "2621.90000000", "2620.78000000", "2621.45000000", "170.68140000", 1750066859999, "447423.52989800", 1301, "121.63580000", "318850.82974200", "0"], [1750066860000, "2621.44000000", "2621.96000000", "2620.56000000", "2620.95000000", "211.22000000", 1750066919999, "553662.85478900", 1220, "75.52090000", "197979.39821000", "0"], [1750066920000, "2620.95000000", "2624.00000000", "2620.95000000", "2623.71000000", "786.37110000", 1750066979999, "2062170.72064300", 1501, "709.00790000", "1859186.71607700", "0"], [1750066980000, "2623.71000000", "2623.71000000", "2621.70000000", "2621.99000000", "176.25320000", 1750067039999, "462264.48151800", 991, "79.99740000", "209798.99352700", "0"], [1750067040000, "2621.98000000", "2621.98000000", "2620.99000000", "2621.52000000", "63.11990000", 1750067099999, "165461.92413600", 868, "29.89190000", "78356.58926900", "0"], [1750067100000, "2621.51000000", "2622.94000000", "2621.30000000", "2622.49000000", "184.47470000", 1750067159999, "483730.54520100", 1046, "113.41600000", "297380.34933400", "0"], [1750067160000, "2622.49000000", "2623.18000000", "2622.24000000", "2622.82000000", "146.42400000", 1750067219999, "384007.59309000", 754, "122.20380000", "320487.12325600", "0"], [1750067220000, "2622.81000000", "2624.29000000", "2622.81000000", "2624.21000000", "94.78140000", 1750067279999, "248669.45377000", 850, "77.04220000", "202132.35144500", "0"], [1750067280000, "2624.21000000", "2624.21000000", "2620.41000000", "2621.10000000", "1667.61750000", 1750067339999, "4372428.20506700", 2051, "185.15860000", "485581.52875300", "0"], [1750067340000, "2621.11000000", "2621.93000000", "2619.43000000", "2621.92000000", "468.85560000", 1750067399999, "1228719.40451300", 2112, "200.75740000", "526131.01857800", "0"], [1750067400000, "2621.93000000", "2623.00000000", "2621.62000000", "2621.63000000", "148.05420000", 1750067459999, "388256.44544500", 1032, "92.60610000", "242842.62227900", "0"], [1750067460000, "2621.63000000", "2622.67000000", "2621.62000000", "2622.10000000", "210.98410000", 1750067519999, "553233.63798000", 911, "90.52720000", "237362.75483400", "0"], [1750067520000, "2622.09000000", "2622.10000000", "2620.49000000", "2620.80000000", "405.21530000", 1750067579999, "1062189.99867900", 992, "169.55790000", "444456.81451300", "0"], [1750067580000, "2620.80000000", "2621.65000000", "2620.53000000", "2621.64000000", "263.34530000", 1750067639999, "690254.47391200", 816, "211.37490000", "554033.70679300", "0"], [1750067640000, "2621.65000000", "2622.10000000", "2621.24000000", "2621.42000000", "283.69870000", 1750067699999, "743748.17936300", 1028, "209.97450000", "550459.11179800", "0"], [1750067700000, "2621.41000000", "2622.10000000", "2621.22000000", "2621.26000000", "196.02340000", 1750067759999, "513894.63971900", 872, "140.75390000", "369006.07339700", "0"], [1750067760000, "2621.26000000", "2621.45000000", "2620.16000000", "2620.18000000", "309.77410000", 1750067819999, "811926.66081600", 1151, "63.19350000", "165640.39083400", "0"], [1750067820000, "2620.18000000", "2621.21000000", "2618.36000000", "2621.21000000", "572.58820000", 1750067879999, "1499882.73841700", 1730, "303.42760000", "794861.43898300", "0"], [1750067880000, "2621.20000000", "2621.90000000", "2620.62000000", "2621.39000000", "364.30440000", 1750067939999, "954958.44801600", 979, "308.91820000", "809771.75846800", "0"], [1750067940000, "2621.38000000", "2621.82000000", "2621.20000000", "2621.54000000", "172.61500000", 1750067999999, "452500.88498300", 654, "145.59500000", "381665.21036200", "0"], [1750068000000, "2621.54000000", "2622.94000000", "2621.49000000", "2622.52000000", "219.08330000", 1750068059999, "574504.55014100", 1492, "189.04320000", "495728.59319800", "0"], [1750068060000, "2622.51000000", "2622.51000000", "2621.21000000", "2621.44000000", "99.65850000", 1750068119999, "261264.71895700", 827, "17.89200000", "46902.69850900", "0"], [1750068120000, "2621.44000000", "2624.50000000", "2621.44000000", "2624.50000000", "567.93490000", 1750068179999, "1489764.03607300", 2358, "415.99190000", "1091057.31664400", "0"], [1750068180000, "2624.50000000", "2626.61000000", "2624.50000000", "2624.94000000", "537.59930000", 1750068239999, "1411492.00233200", 2105, "337.10410000", "885108.31493900", "0"], [1750068240000, "2624.93000000", "2626.56000000", "2624.93000000", "2626.42000000", "224.91780000", 1750068299999, "590639.49814900", 850, "158.32900000", "415750.02050500", "0"], [1750068300000, "2626.42000000", "2627.96000000", "2626.41000000", "2627.01000000", "273.85930000", 1750068359999, "719528.62285500", 1322, "181.58690000", "477085.04585100", "0"], [1750068360000, "2627.00000000", "2629.90000000", "2627.00000000", "2628.41000000", "404.74950000", 1750068419999, "1063812.42255600", 1710, "279.35740000", "734260.65462900", "0"], [1750068420000, "2628.41000000", "2628.41000000", "2627.01000000", "2627.22000000", "260.80800000", 1750068479999, "685257.36156000", 1067, "154.76840000", "406595.77300800", "0"], [1750068480000, "2627.23000000", "2627.49000000", "2626.37000000", "2627.47000000", "207.30540000", 1750068539999, "544545.24346300", 1965, "162.03710000", "425626.30047400", "0"], [1750068540000, "2627.47000000", "2627.87000000", "2625.33000000", "2625.39000000", "465.39280000", 1750068599999, "1222088.64297600", 1450, "25.65240000", "67376.52643400", "0"], [1750068600000, "2625.39000000", "2626.95000000", "2625.38000000", "2625.45000000", "122.68980000", 1750068659999, "322172.83583500", 1765, "80.53520000", "211466.34173800", "0"], [1750068660000, "2625.45000000", "2625.55000000", "2624.23000000", "2625.54000000", "152.57450000", 1750068719999, "400485.73247200", 1391, "92.65480000", "243209.88909000", "0"], [1750068720000, "2625.54000000", "2627.63000000", "2625.53000000", "2626.47000000", "379.69670000", 1750068779999, "997345.64358800", 1581, "249.79180000", "656116.98677300", "0"], [1750068780000, "2626.47000000", "2627.45000000", "2626.21000000", "2627.44000000", "92.64110000", 1750068839999, "243350.93601600", 766, "69.56990000", "182752.94382300", "0"], [1750068840000, "2627.44000000", "2628.97000000", "2627.35000000", "2628.96000000", "173.28390000", 1750068899999, "455387.39579200", 1042, "155.43550000", "408482.59704900", "0"], [1750068900000, "2628.97000000", "2633.80000000", "2628.96000000", "2632.66000000", "1468.37530000", 1750068959999, "3864000.42053100", 3989, "909.35000000", "2392676.09824000", "0"], [1750068960000, "2632.66000000", "2633.37000000", "2630.97000000", "2630.98000000", "283.83320000", 1750069019999, "747090.12610300", 1386, "99.08030000", "260815.02755200", "0"], [1750069020000, "2630.98000000", "2631.20000000", "2629.20000000", "2629.21000000", "162.48020000", 1750069079999, "427386.61792900", 1276, "74.07230000", "194847.64914400", "0"], [1750069080000, "2629.20000000", "2629.40000000", "2628.76000000", "2629.39000000", "151.14450000", 1750069139999, "397371.86676100", 844, "118.00530000", "310247.85680000", "0"], [1750069140000, "2629.39000000", "2630.69000000", "2628.84000000", "2629.71000000", "437.69240000", 1750069199999, "1150980.43543800", 1545, "307.28550000", "808049.93706100", "0"], [1750069200000, "2629.70000000", "2630.00000000", "2628.64000000", "2628.65000000", "103.21460000", 1750069259999, "271415.68663800", 962, "53.80700000", "141492.90365200", "0"], [1750069260000, "2628.64000000", "2628.65000000", "2628.00000000", "2628.01000000", "148.03330000", 1750069319999, "389108.29316700", 488, "63.14760000", "165986.92127500", "0"], [1750069320000, "2628.01000000", "2628.35000000", "2627.16000000", "2628.34000000", "234.61710000", 1750069379999, "616566.65957900", 911, "164.28710000", "431740.54232600", "0"], [1750069380000, "2628.34000000", "2628.34000000", "2626.26000000", "2626.79000000", "193.74640000", 1750069439999, "508935.44415200", 1012, "127.14870000", "333950.71001800", "0"], [1750069440000, "2626.80000000", "2628.20000000", "2626.51000000", "2627.10000000", "368.76470000", 1750069499999, "968919.65039000", 1271, "118.95550000", "312537.27163500", "0"], [1750069500000, "2627.10000000", "2627.56000000", "2627.10000000", "2627.55000000", "183.02170000", 1750069559999, "480876.41058900", 344, "172.10600000", "452195.29534200", "0"], [1750069560000, "2627.56000000", "2627.56000000", "2624.13000000", "2624.20000000", "221.37630000", 1750069619999, "581237.43606100", 1165, "26.35060000", "69202.14369600", "0"], [1750069620000, "2624.21000000", "2625.20000000", "2624.18000000", "2624.85000000", "277.39590000", 1750069679999, "728066.16974000", 1061, "227.06520000", "595949.12090200", "0"], [1750069680000, "2624.86000000", "2626.70000000", "2624.85000000", "2626.70000000", "125.20480000", 1750069739999, "328705.26796000", 814, "119.97060000", "314960.10813300", "0"], [1750069740000, "2626.70000000", "2626.70000000", "2625.61000000", "2625.88000000", "85.77630000", 1750069799999, "225259.15126700", 684, "44.81520000", "117680.59253100", "0"], [1750069800000, "2625.88000000", "2626.50000000", "2625.05000000", "2625.06000000", "115.07350000", 1750069859999, "302167.95981600", 806, "55.26310000", "145104.70461700", "0"], [1750069860000, "2625.05000000", "2625.89000000", "2624.59000000", "2625.63000000", "847.13260000", 1750069919999, "2223824.54331300", 1133, "786.21900000", "2063909.26185400", "0"], [1750069920000, "2625.63000000", "2626.50000000", "2625.62000000", "2626.11000000", "222.06710000", 1750069979999, "583164.43146500", 653, "121.26640000", "318451.16782600", "0"], [1750069980000, "2626.10000000", "2626.10000000", "2624.31000000", "2625.47000000", "297.91630000", 1750070039999, "782139.87896600", 1295, "94.02250000", "246778.62337100", "0"], [1750070040000, "2625.48000000", "2626.13000000", "2624.62000000", "2625.51000000", "177.05820000", 1750070099999, "464878.87312400", 959, "62.95120000", "165301.20427800", "0"], [1750070100000, "2625.52000000", "2626.13000000", "2625.36000000", "2625.36000000", "117.35520000", 1750070159999, "308159.84208200", 499, "50.46680000", "132517.91510300", "0"], [1750070160000, "2625.37000000", "2625.37000000", "2624.24000000", "2624.24000000", "135.15610000", 1750070219999, "354763.31978900", 900, "58.18520000", "152727.84651000", "0"], [1750070220000, "2624.25000000", "2624.25000000", "2623.11000000", "2623.11000000", "200.72630000", 1750070279999, "526669.91027200", 751, "26.61470000", "69841.28995100", "0"], [1750070280000, "2623.12000000", "2625.69000000", "2622.43000000", "2625.20000000", "661.04580000", 1750070339999, "1734315.90823300", 1177, "429.05380000", "1125759.34650200", "0"], [1750070340000, "2625.21000000", "2626.40000000", "2625.20000000", "2626.33000000", "134.00710000", 1750070399999, "351871.94196900", 932, "87.05870000", "228594.92251700", "0"], [1750070400000, "2626.33000000", "2626.33000000", "2623.83000000", "2623.83000000", "143.69020000", 1750070459999, "377171.01671200", 955, "21.98680000", "57714.42708200", "0"], [1750070460000, "2623.82000000", "2623.82000000", "2621.50000000", "2621.51000000", "164.49690000", 1750070519999, "431410.60206900", 751, "46.84410000", "122852.98903000", "0"], [1750070520000, "2621.51000000", "2623.46000000", "2621.51000000", "2622.03000000", "553.68140000", 1750070579999, "1452088.99047500", 1398, "374.48900000", "982131.08496600", "0"], [1750070580000, "2622.02000000", "2622.02000000", "2620.00000000", "2620.63000000", "186.77550000", 1750070639999, "489463.74420700", 1664, "49.73700000", "130320.99880300", "0"], [1750070640000, "2620.63000000", "2620.94000000", "2620.21000000", "2620.61000000", "161.72190000", 1750070699999, "423825.91102200", 885, "104.78780000", "274620.02545100", "0"], [1750070700000, "2620.60000000", "2620.61000000", "2618.01000000", "2618.98000000", "573.59290000", 1750070759999, "1502192.66895300", 1474, "110.20940000", "288576.26374700", "0"], [1750070760000, "2618.98000000", "2619.83000000", "2618.00000000", "2619.00000000", "442.98030000", 1750070819999, "1160157.78140900", 1662, "197.29350000", "516663.70845300", "0"], [1750070820000, "2618.99000000", "2619.00000000", "2616.29000000", "2616.65000000", "358.31760000", 1750070879999, "937927.09636800", 1919, "87.10920000", "228000.92043700", "0"], [1750070880000, "2616.66000000", "2617.52000000", "2613.04000000", "2614.30000000", "1144.77680000", 1750070939999, "2993343.12951500", 4379, "441.02250000", "1153142.36543600", "0"], [1750070940000, "2614.30000000", "2616.09000000", "2613.19000000", "2613.51000000", "895.10040000", 1750070999999, "2340767.06308300", 2412, "356.87570000", "933269.27198600", "0"], [1750071000000, "2613.51000000", "2616.59000000", "2613.51000000", "2616.59000000", "480.00820000", 1750071059999, "1255446.12807500", 2058, "318.56150000", "833196.81995900", "0"], [1750071060000, "2616.58000000", "2616.58000000", "2614.67000000", "2615.06000000", "545.75960000", 1750071119999, "1427288.34160700", 1457, "94.39440000", "246870.41985300", "0"], [1750071120000, "2615.06000000", "2615.07000000", "2611.05000000", "2611.75000000", "846.83910000", 1750071179999, "2212161.13682400", 3014, "403.41100000", "1053774.70448900", "0"], [1750071180000, "2611.75000000", "2613.80000000", "2610.63000000", "2613.27000000", "438.18420000", 1750071239999, "1144749.65027400", 1693, "228.97150000", "598095.61492800", "0"], [1750071240000, "2613.28000000", "2614.00000000", "2613.00000000", "2613.12000000", "242.15910000", 1750071299999, "632895.94704300", 913, "177.04240000", "462713.70013400", "0"], [1750071300000, "2613.12000000", "2615.18000000", "2613.04000000", "2614.91000000", "701.87910000", 1750071359999, "1834576.07728800", 1532, "303.96850000", "794583.10386400", "0"], [1750071360000, "2614.90000000", "2616.39000000", "2614.90000000", "2615.59000000", "254.92960000", 1750071419999, "666850.77690300", 1339, "156.41810000", "409136.22014400", "0"], [1750071420000, "2615.60000000", "2616.50000000", "2615.59000000", "2616.13000000", "143.11120000", 1750071479999, "374405.79292900", 878, "107.08260000", "280146.34879500", "0"], [1750071480000, "2616.13000000", "2616.91000000", "2615.78000000", "2616.90000000", "146.08620000", 1750071539999, "382210.93368400", 741, "113.07610000", "295855.71576200", "0"], [1750071540000, "2616.90000000", "2617.63000000", "2616.51000000", "2617.32000000", "282.97610000", 1750071599999, "740584.88933300", 1280, "162.42030000", "425061.33752700", "0"], [1750071600000, "2617.32000000", "2617.43000000", "2614.43000000", "2615.01000000", "406.24140000", 1750071659999, "1062512.38406100", 1825, "92.65180000", "242338.47371500", "0"], [1750071660000, "2615.01000000", "2615.01000000", "2612.31000000", "2612.97000000", "624.00210000", 1750071719999, "1630668.14001000", 1894, "163.03840000", "426020.65851400", "0"], [1750071720000, "2612.97000000", "2613.50000000", "2612.37000000", "2613.49000000", "306.54610000", 1750071779999, "801050.63556000", 1042, "190.66190000", "498223.85504600", "0"], [1750071780000, "2613.50000000", "2613.50000000", "2612.21000000", "2612.61000000", "137.52130000", 1750071839999, "359295.09356900", 924, "87.95820000", "229789.47941700", "0"], [1750071840000, "2612.60000000", "2612.61000000", "2610.00000000", "2610.47000000", "512.54660000", 1750071899999, "1338486.76892600", 2154, "154.54490000", "403551.77605700", "0"], [1750071900000, "2610.47000000", "2613.58000000", "2610.47000000", "2613.57000000", "508.35680000", 1750071959999, "1327760.28032200", 1476, "336.52230000", "878955.71376200", "0"], [1750071960000, "2613.58000000", "2615.34000000", "2613.36000000", "2613.51000000", "394.10910000", 1750072019999, "1030292.87397200", 1698, "265.75560000", "694745.48049700", "0"], [1750072020000, "2613.52000000", "2613.52000000", "2610.94000000", "2610.94000000", "317.96190000", 1750072079999, "830488.56664700", 1462, "154.97660000", "404768.49768800", "0"], [1750072080000, "2610.93000000", "2612.04000000", "2610.93000000", "2611.49000000", "156.45810000", 1750072139999, "408613.58735700", 1205, "86.53260000", "225981.72544300", "0"], [1750072140000, "2611.49000000", "2611.57000000", "2611.00000000", "2611.46000000", "201.76880000", 1750072199999, "526897.36209800", 961, "153.03060000", "399623.51193100", "0"], [1750072200000, "2611.46000000", "2612.80000000", "2610.53000000", "2612.80000000", "345.07040000", 1750072259999, "901071.96401700", 1312, "200.48160000", "523509.58989000", "0"], [1750072260000, "2612.79000000", "2614.00000000", "2612.46000000", "2613.51000000", "216.55470000", 1750072319999, "565843.56216000", 1371, "128.85420000", "336681.18222500", "0"], [1750072320000, "2613.51000000", "2613.51000000", "2610.60000000", "2611.69000000", "316.36800000", 1750072379999, "826291.96537000", 1617, "101.78610000", "265893.88818800", "0"], [1750072380000, "2611.70000000", "2612.16000000", "2609.42000000", "2609.50000000", "462.32230000", 1750072439999, "1206949.87444100", 1932, "143.92000000", "375754.79856300", "0"], [1750072440000, "2609.51000000", "2609.94000000", "2609.29000000", "2609.55000000", "112.74540000", 1750072499999, "294217.54142000", 587, "58.71410000", "153215.01076200", "0"], [1750072500000, "2609.56000000", "2611.31000000", "2609.56000000", "2611.10000000", "290.83730000", 1750072559999, "759181.59633700", 1294, "234.76380000", "612783.71420500", "0"], [1750072560000, "2611.09000000", "2611.09000000", "2608.86000000", "2608.87000000", "127.25920000", 1750072619999, "332140.57139700", 1324, "40.16780000", "104836.84173900", "0"], [1750072620000, "2608.86000000", "2608.86000000", "2603.37000000", "2605.10000000", "1309.06760000", 1750072679999, "3410952.84703600", 4365, "264.92470000", "690291.35675200", "0"], [1750072680000, "2605.10000000", "2607.80000000", "2604.01000000", "2607.30000000", "458.66090000", 1750072739999, "1195525.32196100", 1914, "253.49790000", "660770.39572800", "0"], [1750072740000, "2607.31000000", "2607.72000000", "2605.04000000", "2606.70000000", "843.27790000", 1750072799999, "2197893.45038600", 1931, "365.32300000", "952206.92845600", "0"], [1750072800000, "2606.70000000", "2607.00000000", "2605.99000000", "2606.40000000", "372.61730000", 1750072859999, "971173.26000700", 1313, "223.84270000", "583397.85251300", "0"], [1750072860000, "2606.40000000", "2607.40000000", "2605.00000000", "2605.00000000", "147.57620000", 1750072919999, "384683.73390700", 1429, "68.94330000", "179718.27200900", "0"], [1750072920000, "2605.01000000", "2605.71000000", "2601.61000000", "2602.40000000", "956.07700000", 1750072979999, "2488766.42470100", 3184, "285.01140000", "741936.46519700", "0"], [1750072980000, "2602.40000000", "2602.99000000", "2594.40000000", "2596.80000000", "3420.45550000", 1750073039999, "8884611.44225500", 9759, "1267.09760000", "3290052.89696300", "0"], [1750073040000, "2596.79000000", "2597.91000000", "2593.38000000", "2593.39000000", "1080.28190000", 1750073099999, "2804337.26124100", 5028, "285.38850000", "740945.17016300", "0"], [1750073100000, "2593.38000000", "2596.18000000", "2592.92000000", "2596.09000000", "584.18790000", 1750073159999, "1516152.07189200", 3094, "381.32160000", "989687.01291400", "0"], [1750073160000, "2596.10000000", "2597.98000000", "2592.60000000", "2597.13000000", "1024.12290000", 1750073219999, "2658027.45975400", 5590, "724.80910000", "1880963.66188300", "0"], [1750073220000, "2597.12000000", "2598.90000000", "2595.62000000", "2598.44000000", "350.10200000", 1750073279999, "909389.54346800", 2917, "201.15050000", "522497.36150400", "0"], [1750073280000, "2598.44000000", "2598.80000000", "2595.60000000", "2597.79000000", "534.60910000", 1750073339999, "1388649.40072400", 3046, "326.91080000", "849048.06783300", "0"], [1750073340000, "2597.79000000", "2598.40000000", "2596.80000000", "2597.88000000", "425.04710000", 1750073399999, "1104177.09557200", 1686, "258.34310000", "671126.75128800", "0"], [1750073400000, "2597.87000000", "2599.90000000", "2596.92000000", "2599.90000000", "435.51020000", 1750073459999, "1131948.58288500", 2176, "164.70390000", "428045.00487100", "0"], [1750073460000, "2599.90000000", "2604.92000000", "2599.67000000", "2603.31000000", "1135.76250000", 1750073519999, "2955623.82188100", 3571, "773.55790000", "2012969.04471300", "0"], [1750073520000, "2603.31000000", "2607.85000000", "2603.20000000", "2606.60000000", "603.19940000", 1750073579999, "1571674.41382900", 3177, "380.85460000", "992266.12876200", "0"], [1750073580000, "2606.60000000", "2608.36000000", "2605.49000000", "2607.63000000", "562.14640000", 1750073639999, "1465523.84608000", 2865, "333.70710000", "870033.70566200", "0"], [1750073640000, "2607.63000000", "2609.60000000", "2607.40000000", "2608.40000000", "397.56580000", 1750073699999, "1036998.20825800", 2658, "260.56090000", "679606.04530000", "0"], [1750073700000, "2608.40000000", "2612.00000000", "2608.40000000", "2611.99000000", "453.37750000", 1750073759999, "1183716.12591400", 3273, "306.43130000", "800003.46058900", "0"], [1750073760000, "2611.99000000", "2612.00000000", "2609.01000000", "2611.19000000", "300.61450000", 1750073819999, "784665.84164700", 2817, "167.92280000", "438305.48637000", "0"], [1750073820000, "2611.20000000", "2612.71000000", "2610.30000000", "2612.01000000", "488.24380000", 1750073879999, "1275100.02159100", 3098, "216.37010000", "565032.91152400", "0"], [1750073880000, "2612.00000000", "2615.50000000", "2612.00000000", "2614.99000000", "336.52720000", 1750073939999, "879699.10311100", 2913, "236.75950000", "618854.11255600", "0"], [1750073940000, "2614.99000000", "2614.99000000", "2612.84000000", "2613.31000000", "258.74690000", 1750073999999, "676330.67609200", 2370, "98.55100000", "257572.58382400", "0"], [1750074000000, "2613.31000000", "2613.59000000", "2611.22000000", "2613.01000000", "268.04930000", 1750074059999, "700200.18185000", 2120, "162.60220000", "424751.79615000", "0"], [1750074060000, "2613.00000000", "2614.15000000", "2610.76000000", "2611.80000000", "342.19870000", 1750074119999, "893883.63953500", 2211, "101.44830000", "265054.47539800", "0"], [1750074120000, "2611.79000000", "2612.09000000", "2610.50000000", "2612.00000000", "206.36370000", 1750074179999, "538865.35955900", 1640, "140.39200000", "366594.21093900", "0"], [1750074180000, "2612.01000000", "2612.01000000", "2610.11000000", "2611.59000000", "311.73320000", 1750074239999, "813909.85546200", 1761, "101.05640000", "263849.77001300", "0"], [1750074240000, "2611.59000000", "2613.70000000", "2611.59000000", "2613.69000000", "253.22500000", 1750074299999, "661578.92269300", 1802, "159.40580000", "416448.60469800", "0"], [1750074300000, "2613.70000000", "2614.44000000", "2612.01000000", "2612.47000000", "301.34430000", 1750074359999, "787480.00617400", 2280, "107.99330000", "282229.92020700", "0"], [1750074360000, "2612.50000000", "2616.46000000", "2612.50000000", "2616.15000000", "363.57110000", 1750074419999, "950710.15914600", 2407, "287.52310000", "751848.11656900", "0"], [1750074420000, "2616.14000000", "2619.50000000", "2615.84000000", "2617.89000000", "884.41720000", 1750074479999, "2315114.94743500", 4001, "594.22070000", "1555230.29755900", "0"], [1750074480000, "2617.89000000", "2620.41000000", "2617.89000000", "2619.91000000", "463.44730000", 1750074539999, "1213992.59344500", 2403, "400.08020000", "1048058.83236100", "0"], [1750074540000, "2619.91000000", "2620.28000000", "2617.30000000", "2618.12000000", "281.06050000", 1750074599999, "736077.55473600", 2027, "104.82840000", "274503.74225400", "0"], [1750074600000, "2618.12000000", "2618.80000000", "2615.36000000", "2618.80000000", "549.72430000", 1750074659999, "1438524.48423900", 2158, "355.64400000", "930679.30713600", "0"], [1750074660000, "2618.80000000", "2618.80000000", "2616.53000000", "2616.53000000", "209.35400000", 1750074719999, "548081.08196500", 1707, "68.49320000", "179286.42802600", "0"], [1750074720000, "2616.53000000", "2618.10000000", "2615.52000000", "2618.10000000", "167.07110000", 1750074779999, "437182.40811600", 1963, "86.80370000", "227126.45528100", "0"], [1750074780000, "2618.10000000", "2618.10000000", "2615.60000000", "2615.91000000", "172.47720000", 1750074839999, "451306.23187000", 1513, "66.84180000", "174896.51385600", "0"], [1750074840000, "2615.91000000", "2616.14000000", "2615.60000000", "2616.14000000", "121.24170000", 1750074899999, "317163.13207500", 1028, "87.89400000", "229925.63453800", "0"], [1750074900000, "2616.14000000", "2619.50000000", "2615.10000000", "2619.50000000", "286.69800000", 1750074959999, "750198.32121400", 2132, "182.89530000", "478695.03616800", "0"], [1750074960000, "2619.50000000", "2619.89000000", "2616.82000000", "2617.19000000", "698.13520000", 1750075019999, "1828003.95511300", 2165, "329.77330000", "863592.14010500", "0"], [1750075020000, "2617.19000000", "2617.49000000", "2616.10000000", "2616.90000000", "100.03520000", 1750075079999, "261776.25371600", 1235, "53.82110000", "140830.41901900", "0"], [1750075080000, "2616.91000000", "2617.30000000", "2615.90000000", "2615.90000000", "189.88070000", 1750075139999, "496869.99733900", 1275, "98.71130000", "258285.97015200", "0"], [1750075140000, "2615.91000000", "2617.43000000", "2615.90000000", "2617.01000000", "225.57470000", 1750075199999, "590259.31435300", 1084, "165.34710000", "432634.84345900", "0"], [1750075200000, "2617.01000000", "2617.24000000", "2616.00000000", "2616.50000000", "162.96440000", 1750075259999, "426420.64880400", 1318, "94.54930000", "247395.55352300", "0"], [1750075260000, "2616.50000000", "2617.19000000", "2615.98000000", "2616.88000000", "100.85600000", 1750075319999, "263887.44560400", 1252, "55.31150000", "144719.90276800", "0"], [1750075320000, "2616.89000000", "2616.89000000", "2608.19000000", "2608.79000000", "1790.83510000", 1750075379999, "4677401.86927400", 5069, "734.34230000", "1917560.24761800", "0"], [1750075380000, "2608.78000000", "2611.79000000", "2607.43000000", "2611.14000000", "448.76030000", 1750075439999, "1171186.22372600", 2327, "196.83680000", "513741.01028200", "0"], [1750075440000, "2611.14000000", "2611.46000000", "2609.20000000", "2610.63000000", "549.84030000", 1750075499999, "1435489.69600800", 2460, "347.84050000", "908092.67495300", "0"], [1750075500000, "2610.64000000", "2610.64000000", "2606.76000000", "2608.05000000", "432.06330000", 1750075559999, "1127211.32309100", 3000, "106.07770000", "276632.82559500", "0"], [1750075560000, "2608.06000000", "2609.86000000", "2608.06000000", "2608.91000000", "133.48020000", 1750075619999, "348265.14107900", 1532, "80.69260000", "210528.36685700", "0"], [1750075620000, "2608.90000000", "2610.40000000", "2608.90000000", "2609.05000000", "144.84780000", 1750075679999, "377989.09976900", 1456, "56.35830000", "147079.50502500", "0"], [1750075680000, "2609.04000000", "2609.39000000", "2608.01000000", "2608.03000000", "134.67880000", 1750075739999, "351351.06954900", 1672, "22.32000000", "58225.18807500", "0"], [1750075740000, "2608.03000000", "2612.00000000", "2608.03000000", "2612.00000000", "421.90340000", 1750075799999, "1101302.94416900", 2246, "157.29780000", "410608.66724300", "0"], [1750075800000, "2611.99000000", "2612.00000000", "2610.03000000", "2610.92000000", "212.71570000", 1750075859999, "555364.20946200", 1225, "55.81120000", "145710.89182200", "0"], [1750075860000, "2610.92000000", "2611.80000000", "2610.40000000", "2610.47000000", "383.96140000", 1750075919999, "1002532.02175700", 2095, "242.48710000", "633151.74461000", "0"], [1750075920000, "2610.47000000", "2611.88000000", "2610.40000000", "2611.88000000", "68.37200000", 1750075979999, "178525.56068300", 670, "41.56040000", "108523.58729200", "0"], [1750075980000, "2611.87000000", "2614.29000000", "2611.07000000", "2613.50000000", "202.21980000", 1750076039999, "528333.95434600", 2099, "115.02610000", "300455.30329800", "0"], [1750076040000, "2613.50000000", "2614.50000000", "2611.87000000", "2611.87000000", "365.29620000", 1750076099999, "954798.59957900", 1924, "254.84900000", "666126.92581200", "0"], [1750076100000, "2611.87000000", "2614.30000000", "2611.87000000", "2614.29000000", "162.53470000", 1750076159999, "424742.05491100", 1163, "136.51530000", "356741.40321000", "0"], [1750076160000, "2614.29000000", "2614.29000000", "2611.40000000", "2611.40000000", "243.63450000", 1750076219999, "636596.69764100", 1663, "122.06660000", "318901.02532900", "0"], [1750076220000, "2611.40000000", "2611.40000000", "2605.23000000", "2605.38000000", "757.09900000", 1750076279999, "1974291.48945900", 3916, "293.83730000", "766186.28642200", "0"], [1750076280000, "2605.38000000", "2609.48000000", "2604.70000000", "2607.50000000", "497.77840000", 1750076339999, "1298207.43903100", 3389, "408.62260000", "1065717.07564800", "0"], [1750076340000, "2607.51000000", "2609.34000000", "2607.30000000", "2607.31000000", "336.97170000", 1750076399999, "878810.19714100", 2093, "238.36230000", "621626.85106600", "0"], [1750076400000, "2607.30000000", "2609.45000000", "2607.11000000", "2608.41000000", "177.10510000", 1750076459999, "462064.23558600", 1766, "91.82190000", "239549.64683600", "0"], [1750076460000, "2608.40000000", "2611.55000000", "2608.00000000", "2610.91000000", "908.17460000", 1750076519999, "2370371.37405800", 2312, "278.43690000", "726689.54697600", "0"], [1750076520000, "2610.91000000", "2614.50000000", "2610.89000000", "2613.51000000", "897.24810000", 1750076579999, "2343962.34883000", 3188, "544.38230000", "1422063.60745200", "0"], [1750076580000, "2613.52000000", "2614.70000000", "2613.00000000", "2613.00000000", "305.91270000", 1750076639999, "799634.19018800", 1888, "154.52890000", "403947.16397400", "0"], [1750076640000, "2613.01000000", "2613.48000000", "2611.60000000", "2613.48000000", "216.69670000", 1750076699999, "566135.33879400", 2475, "158.29900000", "413569.70561600", "0"], [1750076700000, "2613.48000000", "2613.48000000", "2610.50000000", "2610.50000000", "209.04300000", 1750076759999, "546052.65875700", 2044, "90.14640000", "235466.44265300", "0"], [1750076760000, "2610.51000000", "2610.51000000", "2608.51000000", "2609.06000000", "376.42840000", 1750076819999, "982315.87334300", 1734, "102.30740000", "266931.15482500", "0"], [1750076820000, "2609.05000000", "2609.05000000", "2608.00000000", "2608.01000000", "113.07300000", 1750076879999, "294958.62882600", 937, "58.26170000", "151980.71990900", "0"], [1750076880000, "2608.00000000", "2611.50000000", "2607.50000000", "2610.23000000", "1060.09290000", 1750076939999, "2766690.34710700", 3418, "530.27420000", "1383705.73825500", "0"], [1750076940000, "2610.22000000", "2610.23000000", "2609.10000000", "2609.93000000", "245.30230000", 1750076999999, "640187.69911200", 844, "92.87990000", "242398.52297900", "0"], [1750077000000, "2609.94000000", "2611.30000000", "2609.80000000", "2611.29000000", "178.98290000", 1750077059999, "467182.90489900", 1105, "141.42140000", "369137.48790900", "0"], [1750077060000, "2611.30000000", "2612.80000000", "2609.52000000", "2609.53000000", "248.76460000", 1750077119999, "649666.97199900", 2111, "81.26510000", "212225.40067600", "0"], [1750077120000, "2609.53000000", "2609.80000000", "2608.81000000", "2608.90000000", "155.15330000", 1750077179999, "404861.38560000", 1345, "41.18760000", "107468.30239600", "0"], [1750077180000, "2608.90000000", "2608.90000000", "2606.91000000", "2607.45000000", "208.41140000", 1750077239999, "543404.93139200", 1732, "72.97570000", "190261.52849000", "0"], [1750077240000, "2607.45000000", "2611.50000000", "2606.45000000", "2611.49000000", "456.26080000", 1750077299999, "1190175.44135000", 2435, "251.78480000", "657021.98350500", "0"], [1750077300000, "2611.49000000", "2613.49000000", "2611.20000000", "2612.99000000", "309.55130000", 1750077359999, "808695.44473900", 2722, "179.36440000", "468566.70046100", "0"], [1750077360000, "2612.99000000", "2614.99000000", "2611.92000000", "2613.89000000", "168.51430000", 1750077419999, "440408.45090100", 2138, "109.46910000", "286092.94300800", "0"], [1750077420000, "2613.89000000", "2615.00000000", "2611.70000000", "2612.88000000", "415.98060000", 1750077479999, "1087509.65179100", 2141, "286.34820000", "748655.74402000", "0"], [1750077480000, "2612.88000000", "2613.50000000", "2611.90000000", "2612.09000000", "150.10960000", 1750077539999, "392245.25141800", 1386, "85.20910000", "222658.29835600", "0"], [1750077540000, "2612.10000000", "2614.50000000", "2611.90000000", "2612.55000000", "172.44720000", 1750077599999, "450655.13887100", 1604, "46.02000000", "120258.47583600", "0"], [1750077600000, "2612.56000000", "2614.80000000", "2612.56000000", "2614.21000000", "185.18270000", 1750077659999, "484072.40624500", 1621, "139.37380000", "364320.77690700", "0"], [1750077660000, "2614.22000000", "2615.90000000", "2614.01000000", "2615.42000000", "239.28740000", 1750077719999, "625805.19534300", 1363, "127.30570000", "332937.12273900", "0"], [1750077720000, "2615.43000000", "2617.24000000", "2615.43000000", "2616.00000000", "150.19640000", 1750077779999, "392961.53894400", 1522, "103.92250000", "271888.56099200", "0"], [1750077780000, "2615.99000000", "2616.26000000", "2615.30000000", "2615.78000000", "297.73440000", 1750077839999, "778813.55886600", 1151, "114.29360000", "298957.97097900", "0"], [1750077840000, "2615.78000000", "2616.18000000", "2615.11000000", "2615.59000000", "161.18810000", 1750077899999, "421590.60495600", 1321, "63.99610000", "167374.38553300", "0"], [1750077900000, "2615.60000000", "2616.59000000", "2615.08000000", "2615.30000000", "196.63610000", 1750077959999, "514352.88601800", 1897, "81.28650000", "212622.69568100", "0"], [1750077960000, "2615.30000000", "2616.90000000", "2614.90000000", "2616.60000000", "76.17980000", 1750078019999, "199261.51281500", 1462, "54.28910000", "142004.04960000", "0"], [1750078020000, "2616.59000000", "2617.50000000", "2615.52000000", "2617.21000000", "235.32940000", 1750078079999, "615791.38407800", 1820, "138.06610000", "361276.96694200", "0"], [1750078080000, "2617.22000000", "2617.29000000", "2616.00000000", "2616.61000000", "355.52230000", 1750078139999, "930334.64711900", 1240, "141.12300000", "369253.85517500", "0"], [1750078140000, "2616.61000000", "2618.59000000", "2615.89000000", "2616.97000000", "220.57300000", 1750078199999, "577215.74994000", 2211, "156.20660000", "408761.41062400", "0"], [1750078200000, "2617.00000000", "2618.81000000", "2616.40000000", "2617.76000000", "280.95710000", 1750078259999, "735365.06503100", 1759, "110.56590000", "289422.59094600", "0"], [1750078260000, "2617.76000000", "2618.49000000", "2617.10000000", "2618.49000000", "125.20640000", 1750078319999, "327766.72388300", 1291, "93.22430000", "244041.21681200", "0"], [1750078320000, "2618.50000000", "2618.80000000", "2616.63000000", "2616.63000000", "323.11540000", 1750078379999, "845815.31393700", 1782, "183.40930000", "480123.81563700", "0"], [1750078380000, "2616.63000000", "2619.33000000", "2616.63000000", "2618.70000000", "315.30940000", 1750078439999, "825326.64977700", 1633, "285.25850000", "746673.44168200", "0"], [1750078440000, "2618.69000000", "2618.80000000", "2617.90000000", "2618.31000000", "157.11870000", 1750078499999, "411374.93015100", 831, "121.29540000", "317575.12543200", "0"], [1750078500000, "2618.30000000", "2618.48000000", "2617.40000000", "2618.01000000", "209.00870000", 1750078559999, "547184.26360100", 856, "156.78530000", "410462.51806300", "0"], [1750078560000, "2618.00000000", "2618.10000000", "2616.20000000", "2616.41000000", "243.21960000", 1750078619999, "636532.03438400", 980, "138.66040000", "362915.81898400", "0"], [1750078620000, "2616.40000000", "2616.41000000", "2613.53000000", "2613.89000000", "766.90680000", 1750078679999, "2005768.33831100", 1704, "270.33280000", "707032.47155800", "0"], [1750078680000, "2613.88000000", "2616.34000000", "2613.88000000", "2614.96000000", "332.50300000", 1750078739999, "869527.46979100", 1378, "212.52280000", "555728.07134200", "0"], [1750078740000, "2614.97000000", "2615.52000000", "2614.82000000", "2615.51000000", "169.21900000", 1750078799999, "442555.07620000", 577, "99.34890000", "259821.30341700", "0"], [1750078800000, "2615.51000000", "2616.99000000", "2615.09000000", "2616.76000000", "322.16850000", 1750078859999, "842883.33433800", 2369, "164.04470000", "429164.01156300", "0"], [1750078860000, "2616.76000000", "2618.68000000", "2616.75000000", "2618.67000000", "333.79740000", 1750078919999, "873624.60450200", 1644, "262.75190000", "687666.66193800", "0"], [1750078920000, "2618.68000000", "2618.88000000", "2617.21000000", "2617.21000000", "372.77710000", 1750078979999, "975851.33686000", 2079, "165.21830000", "432459.82093700", "0"], [1750078980000, "2617.21000000", "2617.37000000", "2615.51000000", "2615.51000000", "381.50330000", 1750079039999, "998043.89568600", 1049, "127.26370000", "332975.94323600", "0"], [1750079040000, "2615.51000000", "2617.50000000", "2615.50000000", "2616.85000000", "266.47790000", 1750079099999, "697153.00645500", 2078, "170.43170000", "445879.84950900", "0"], [1750079100000, "2616.85000000", "2617.80000000", "2614.69000000", "2614.70000000", "258.44910000", 1750079159999, "676190.46380100", 1475, "113.31400000", "296516.65056000", "0"], [1750079160000, "2614.69000000", "2615.09000000", "2612.72000000", "2613.13000000", "523.82490000", 1750079219999, "1369099.78858400", 2301, "192.80990000", "503986.80488900", "0"], [1750079220000, "2613.13000000", "2613.13000000", "2611.49000000", "2612.47000000", "376.74760000", 1750079279999, "984184.14373700", 2601, "233.01880000", "608704.62550300", "0"], [1750079280000, "2612.47000000", "2613.43000000", "2612.00000000", "2612.01000000", "291.88530000", 1750079339999, "762595.23693600", 1632, "169.49590000", "442836.26256000", "0"], [1750079340000, "2612.01000000", "2613.09000000", "2609.99000000", "2610.92000000", "810.11950000", 1750079399999, "2115873.05951400", 2743, "314.19640000", "820639.72988900", "0"], [1750079400000, "2610.92000000", "2612.10000000", "2610.10000000", "2610.89000000", "261.47380000", 1750079459999, "682756.14647400", 1929, "163.33590000", "426487.89477800", "0"], [1750079460000, "2610.89000000", "2610.89000000", "2609.50000000", "2610.79000000", "293.04530000", 1750079519999, "764848.32474600", 2109, "146.59910000", "382613.21482400", "0"], [1750079520000, "2610.79000000", "2614.49000000", "2610.79000000", "2613.41000000", "1336.79290000", 1750079579999, "3492279.16260300", 2424, "1272.10220000", "3323210.42450100", "0"], [1750079580000, "2613.41000000", "2614.39000000", "2613.41000000", "2614.27000000", "183.42960000", 1750079639999, "479475.56856700", 1166, "64.13770000", "167633.99840800", "0"], [1750079640000, "2614.26000000", "2614.51000000", "2613.11000000", "2613.41000000", "77.02650000", 1750079699999, "201334.04818100", 915, "22.05550000", "57642.33586600", "0"], [1750079700000, "2613.40000000", "2614.89000000", "2613.40000000", "2614.51000000", "58.54910000", 1750079759999, "153051.33626400", 1279, "28.93570000", "75638.62872000", "0"], [1750079760000, "2614.50000000", "2614.89000000", "2613.51000000", "2613.51000000", "114.84900000", 1750079819999, "300274.26616500", 1257, "75.93270000", "198527.99108600", "0"], [1750079820000, "2613.51000000", "2613.51000000", "2610.87000000", "2611.39000000", "92.30610000", 1750079879999, "241102.81950600", 1838, "27.22610000", "71099.49657200", "0"], [1750079880000, "2611.40000000", "2611.99000000", "2609.68000000", "2609.98000000", "655.81850000", 1750079939999, "1712132.36060000", 1917, "40.08350000", "104650.26508600", "0"], [1750079940000, "2609.98000000", "2609.98000000", "2608.11000000", "2609.40000000", "305.05030000", 1750079999999, "795941.09516000", 2068, "111.80240000", "291713.68955600", "0"], [1750080000000, "2609.40000000", "2610.50000000", "2608.50000000", "2610.09000000", "158.07970000", 1750080059999, "412473.20022900", 1346, "106.54090000", "277994.92661200", "0"], [1750080060000, "2610.09000000", "2610.10000000", "2608.33000000", "2609.01000000", "206.10440000", 1750080119999, "537794.71831700", 1803, "125.94880000", "328650.27498900", "0"], [1750080120000, "2609.01000000", "2610.87000000", "2608.65000000", "2610.84000000", "223.97030000", 1750080179999, "584465.85132700", 1466, "156.99110000", "409696.33674100", "0"], [1750080180000, "2610.85000000", "2613.10000000", "2610.84000000", "2611.10000000", "257.54040000", 1750080239999, "672683.97069500", 2007, "157.92280000", "412484.70280800", "0"], [1750080240000, "2611.10000000", "2612.36000000", "2610.25000000", "2612.36000000", "157.23350000", 1750080299999, "410563.39932300", 1660, "118.23260000", "308726.81209200", "0"], [1750080300000, "2612.36000000", "2612.64000000", "2610.70000000", "2611.20000000", "415.66900000", 1750080359999, "1085580.59006600", 1875, "176.94570000", "462129.93958000", "0"], [1750080360000, "2611.20000000", "2612.50000000", "2610.87000000", "2611.70000000", "227.78670000", 1750080419999, "594931.25352300", 1513, "153.57480000", "401102.15958300", "0"], [1750080420000, "2611.70000000", "2613.28000000", "2610.71000000", "2613.25000000", "393.14740000", 1750080479999, "1026915.72919600", 2240, "264.65940000", "691262.14163700", "0"], [1750080480000, "2613.25000000", "2613.28000000", "2610.48000000", "2610.48000000", "232.23210000", 1750080539999, "606679.24629100", 1914, "115.10840000", "300701.41471600", "0"], [1750080540000, "2610.49000000", "2612.47000000", "2610.49000000", "2612.47000000", "174.00610000", 1750080599999, "454401.71755400", 1642, "134.23450000", "350540.05955700", "0"], [1750080600000, "2612.48000000", "2618.22000000", "2610.70000000", "2618.22000000", "333.11930000", 1750080659999, "870981.01392100", 3890, "244.89920000", "640356.58043200", "0"], [1750080660000, "2618.24000000", "2619.71000000", "2613.99000000", "2614.70000000", "574.69170000", 1750080719999, "1503929.84062300", 4206, "381.89510000", "999462.57839600", "0"], [1750080720000, "2614.69000000", "2616.90000000", "2611.62000000", "2611.66000000", "226.60330000", 1750080779999, "592551.95255400", 3185, "103.55120000", "270788.79522700", "0"], [1750080780000, "2611.66000000", "2613.87000000", "2610.48000000", "2611.67000000", "428.45130000", 1750080839999, "1119137.97366700", 4414, "214.72840000", "560911.36415500", "0"], [1750080840000, "2611.67000000", "2615.08000000", "2611.54000000", "2614.20000000", "316.43520000", 1750080899999, "826914.84270300", 4319, "199.34700000", "520916.85048600", "0"], [1750080900000, "2614.21000000", "2615.46000000", "2612.20000000", "2612.50000000", "232.53750000", 1750080959999, "607820.06567700", 3843, "98.73700000", "258073.35881900", "0"], [1750080960000, "2612.51000000", "2614.43000000", "2611.15000000", "2612.19000000", "389.17430000", 1750081019999, "1016687.58335000", 3813, "232.68050000", "607821.93959400", "0"], [1750081020000, "2612.19000000", "2617.97000000", "2611.89000000", "2616.98000000", "734.69430000", 1750081079999, "1921583.19375000", 4919, "497.51450000", "1301118.99381900", "0"], [1750081080000, "2616.99000000", "2617.38000000", "2610.61000000", "2612.21000000", "576.81170000", 1750081139999, "1507005.76734200", 3809, "245.95080000", "642555.63542900", "0"], [1750081140000, "2612.22000000", "2615.70000000", "2611.51000000", "2614.79000000", "267.88900000", 1750081199999, "700142.79504000", 3461, "176.28200000", "460739.08874500", "0"], [1750081200000, "2614.80000000", "2618.71000000", "2614.00000000", "2614.68000000", "394.57030000", 1750081259999, "1032447.73436400", 3562, "269.94170000", "706369.09723300", "0"], [1750081260000, "2614.69000000", "2618.40000000", "2613.51000000", "2618.39000000", "482.63030000", 1750081319999, "1262159.13126700", 3765, "295.94560000", "773989.08802500", "0"], [1750081320000, "2618.40000000", "2618.88000000", "2615.80000000", "2616.06000000", "511.30740000", 1750081379999, "1338129.81519600", 2057, "143.51620000", "375585.73641100", "0"], [1750081380000, "2616.07000000", "2617.30000000", "2615.00000000", "2617.17000000", "440.88810000", 1750081439999, "1153368.12153900", 2905, "281.21810000", "735698.62710600", "0"], [1750081440000, "2617.16000000", "2624.46000000", "2615.80000000", "2622.10000000", "1947.67850000", 1750081499999, "5106245.97530200", 5700, "1224.09340000", "3208857.40586800", "0"], [1750081500000, "2622.11000000", "2629.94000000", "2622.11000000", "2624.00000000", "2123.98370000", 1750081559999, "5578837.22148500", 7365, "1399.94400000", "3676957.10566500", "0"], [1750081560000, "2624.00000000", "2626.26000000", "2622.58000000", "2624.28000000", "779.69900000", 1750081619999, "2046165.35633300", 4416, "544.85390000", "1429786.24020700", "0"], [1750081620000, "2624.28000000", "2625.40000000", "2615.24000000", "2615.70000000", "828.68190000", 1750081679999, "2171722.14786600", 3987, "318.17950000", "834034.13609800", "0"], [1750081680000, "2615.70000000", "2622.09000000", "2615.70000000", "2621.79000000", "456.21630000", 1750081739999, "1195186.83065900", 3331, "320.66760000", "840015.21754600", "0"], [1750081740000, "2621.80000000", "2628.43000000", "2621.44000000", "2627.49000000", "1661.83930000", 1750081799999, "4362501.85889700", 4419, "1011.35760000", "2654614.71530000", "0"], [1750081800000, "2627.50000000", "2628.97000000", "2624.80000000", "2624.80000000", "845.02450000", 1750081859999, "2219296.26768200", 3235, "508.64530000", "1335877.11131900", "0"], [1750081860000, "2624.81000000", "2624.88000000", "2622.70000000", "2623.38000000", "227.10100000", 1750081919999, "595874.13087600", 1893, "117.42670000", "308110.33792800", "0"], [1750081920000, "2623.38000000", "2624.49000000", "2622.21000000", "2622.38000000", "370.91340000", 1750081979999, "972926.98347100", 2938, "193.50500000", "507559.43646500", "0"], [1750081980000, "2622.38000000", "2628.60000000", "2622.37000000", "2627.94000000", "686.18810000", 1750082039999, "1802369.55774700", 4081, "516.38800000", "1356318.30968900", "0"], [1750082040000, "2627.95000000", "2629.50000000", "2625.61000000", "2627.39000000", "664.98860000", 1750082099999, "1747405.21558100", 2774, "242.97520000", "638399.81280100", "0"], [1750082100000, "2627.42000000", "2630.49000000", "2626.00000000", "2630.41000000", "869.93780000", 1750082159999, "2287124.32989600", 4541, "596.04240000", "1567110.84036300", "0"], [1750082160000, "2630.41000000", "2633.83000000", "2629.97000000", "2633.21000000", "1306.78460000", 1750082219999, "3439602.71186700", 5063, "1065.28000000", "2803988.51896700", "0"], [1750082220000, "2633.20000000", "2638.00000000", "2632.66000000", "2636.91000000", "1369.23310000", 1750082279999, "3607910.65375200", 5147, "912.91810000", "2405551.29633000", "0"], [1750082280000, "2636.91000000", "2646.14000000", "2636.70000000", "2641.73000000", "2774.55430000", 1750082339999, "7330706.20530500", 10861, "1788.70230000", "4725740.81222000", "0"], [1750082340000, "2641.72000000", "2642.65000000", "2638.40000000", "2640.03000000", "1445.87510000", 1750082399999, "3817057.07644000", 4759, "590.02640000", "1557640.67466000", "0"], [1750082400000, "2640.02000000", "2645.50000000", "2639.60000000", "2640.91000000", "1395.89950000", 1750082459999, "3689175.94505300", 7594, "724.58410000", "1914850.02479300", "0"], [1750082460000, "2640.91000000", "2641.08000000", "2634.21000000", "2634.55000000", "1537.41140000", 1750082519999, "4054216.59091600", 7627, "752.48080000", "1983649.26007000", "0"], [1750082520000, "2634.63000000", "2644.50000000", "2634.10000000", "2643.80000000", "1148.90850000", 1750082579999, "3033648.05881300", 5752, "790.16890000", "2087546.59304700", "0"], [1750082580000, "2643.81000000", "2643.81000000", "2638.31000000", "2640.73000000", "716.47270000", 1750082639999, "1891910.69704500", 4501, "312.87430000", "826144.36185000", "0"], [1750082640000, "2640.72000000", "2641.30000000", "2638.60000000", "2640.31000000", "812.41590000", 1750082699999, "2144920.86648500", 3506, "270.96940000", "715439.97436400", "0"], [1750082700000, "2640.31000000", "2641.49000000", "2636.56000000", "2637.98000000", "1058.86010000", 1750082759999, "2794818.64421700", 4167, "392.03800000", "1034713.88549400", "0"], [1750082760000, "2637.99000000", "2639.41000000", "2634.07000000", "2635.19000000", "574.12930000", 1750082819999, "1513543.41503700", 4136, "206.93720000", "545443.43397200", "0"], [1750082820000, "2635.20000000", "2636.49000000", "2634.43000000", "2634.68000000", "676.80350000", 1750082879999, "1783703.12431600", 4092, "390.13210000", "1028158.33891500", "0"], [1750082880000, "2634.67000000", "2637.00000000", "2634.03000000", "2635.89000000", "742.43230000", 1750082939999, "1956770.22434500", 3942, "525.36030000", "1384628.91157700", "0"], [1750082940000, "2635.90000000", "2635.90000000", "2628.65000000", "2629.10000000", "1219.90780000", 1750082999999, "3210694.78160000", 4592, "222.15040000", "585169.11377500", "0"], [1750083000000, "2629.07000000", "2632.99000000", "2627.20000000", "2630.99000000", "1104.03070000", 1750083059999, "2903197.22448700", 5281, "430.94240000", "1133318.54390000", "0"], [1750083060000, "2630.99000000", "2632.99000000", "2628.86000000", "2632.99000000", "326.64720000", 1750083119999, "859269.00664400", 3482, "137.16460000", "360847.09730300", "0"], [1750083120000, "2632.99000000", "2636.79000000", "2631.80000000", "2636.79000000", "623.81220000", 1750083179999, "1643752.33643700", 3921, "513.97740000", "1354374.21950700", "0"], [1750083180000, "2636.78000000", "2636.97000000", "2633.89000000", "2634.10000000", "756.72970000", 1750083239999, "1994207.26727800", 3784, "225.49320000", "594141.93993900", "0"], [1750083240000, "2634.10000000", "2634.39000000", "2631.65000000", "2633.60000000", "289.45120000", 1750083299999, "762179.31384900", 2753, "195.93780000", "515949.79050600", "0"], [1750083300000, "2633.58000000", "2633.83000000", "2629.01000000", "2632.41000000", "709.45950000", 1750083359999, "1866983.88459000", 3762, "306.71360000", "807178.35585900", "0"], [1750083360000, "2632.41000000", "2637.50000000", "2632.41000000", "2634.58000000", "285.17090000", 1750083419999, "751638.78548600", 3010, "186.15010000", "490616.95554700", "0"], [1750083420000, "2634.59000000", "2638.49000000", "2634.59000000", "2636.63000000", "338.11700000", 1750083479999, "891546.52265600", 3111, "92.39730000", "243602.42115300", "0"], [1750083480000, "2636.64000000", "2639.65000000", "2636.63000000", "2639.39000000", "434.69230000", 1750083539999, "1146935.02071900", 2671, "272.42980000", "718805.25070400", "0"], [1750083540000, "2639.40000000", "2642.71000000", "2639.40000000", "2641.13000000", "524.71660000", 1750083599999, "1385725.54226400", 3132, "379.20060000", "1001399.56245400", "0"], [1750083600000, "2641.14000000", "2641.38000000", "2638.90000000", "2639.47000000", "344.12850000", 1750083659999, "908615.94885100", 1960, "123.71330000", "326646.94235900", "0"], [1750083660000, "2639.47000000", "2642.63000000", "2639.20000000", "2642.30000000", "908.64680000", 1750083719999, "2398873.54172900", 2894, "523.13750000", "1381104.26606500", "0"], [1750083720000, "2642.30000000", "2642.31000000", "2633.45000000", "2634.28000000", "979.64660000", 1750083779999, "2583550.71652900", 4017, "450.98680000", "1189419.82005700", "0"], [1750083780000, "2634.28000000", "2636.70000000", "2632.85000000", "2636.24000000", "309.23230000", 1750083839999, "814694.07413700", 2677, "168.28380000", "443389.17627000", "0"], [1750083840000, "2636.24000000", "2637.88000000", "2633.60000000", "2634.67000000", "515.78700000", 1750083899999, "1358953.03736500", 3333, "227.27440000", "598770.75562600", "0"], [1750083900000, "2634.68000000", "2635.53000000", "2632.69000000", "2634.12000000", "345.46920000", 1750083959999, "909856.30765700", 2973, "170.88150000", "450000.79414700", "0"], [1750083960000, "2634.12000000", "2635.21000000", "2632.66000000", "2635.21000000", "714.17730000", 1750084019999, "1880950.11877100", 3152, "274.53640000", "723063.37689000", "0"], [1750084020000, "2635.21000000", "2635.99000000", "2634.24000000", "2635.99000000", "159.11270000", 1750084079999, "419268.31807500", 1803, "81.01210000", "213475.85362700", "0"], [1750084080000, "2635.99000000", "2639.61000000", "2635.99000000", "2637.88000000", "391.16730000", 1750084139999, "1031972.94882900", 2664, "260.87040000", "688243.43115400", "0"], [1750084140000, "2637.89000000", "2640.44000000", "2637.89000000", "2639.91000000", "464.31820000", 1750084199999, "1225469.66998300", 2126, "376.42270000", "993488.55872700", "0"], [1750084200000, "2639.91000000", "2641.86000000", "2639.01000000", "2640.81000000", "417.03140000", 1750084259999, "1101071.02937400", 2846, "241.43060000", "637371.88987700", "0"], [1750084260000, "2640.80000000", "2641.74000000", "2640.20000000", "2640.89000000", "279.24100000", 1750084319999, "737490.13357300", 1703, "141.50260000", "373715.36591200", "0"], [1750084320000, "2640.89000000", "2641.56000000", "2638.85000000", "2641.39000000", "516.50260000", 1750084379999, "1363750.00817300", 2418, "176.91950000", "467151.06755900", "0"], [1750084380000, "2641.40000000", "2656.76000000", "2640.49000000", "2653.95000000", "3641.27530000", 1750084439999, "9652056.41347600", 12316, "2507.80170000", "6645917.57820900", "0"], [1750084440000, "2653.95000000", "2656.75000000", "2653.10000000", "2655.25000000", "1632.98310000", 1750084499999, "4335438.33960000", 7702, "820.23870000", "2177617.45756400", "0"], [1750084500000, "2655.24000000", "2657.90000000", "2652.57000000", "2654.19000000", "1855.31840000", 1750084559999, "4925776.68858800", 7250, "1313.71330000", "3488240.01292900", "0"], [1750084560000, "2654.20000000", "2654.41000000", "2650.59000000", "2651.09000000", "674.48210000", 1750084619999, "1788474.56372000", 3852, "265.39800000", "703705.69299700", "0"], [1750084620000, "2651.10000000", "2653.34000000", "2648.62000000", "2652.00000000", "677.52400000", 1750084679999, "1795863.41036200", 3957, "279.98710000", "742261.85234900", "0"], [1750084680000, "2652.00000000", "2653.00000000", "2650.81000000", "2650.81000000", "470.14320000", 1750084739999, "1246877.61172800", 3168, "321.20570000", "851867.35863300", "0"], [1750084740000, "2650.81000000", "2654.06000000", "2650.81000000", "2652.80000000", "720.29280000", 1750084799999, "1910668.85332900", 4181, "543.95220000", "1443011.15725100", "0"], [1750084800000, "2652.80000000", "2653.32000000", "2649.50000000", "2649.80000000", "427.57190000", 1750084859999, "1133428.06058400", 2991, "160.24320000", "424738.87174700", "0"], [1750084860000, "2649.80000000", "2649.81000000", "2644.48000000", "2647.00000000", "684.24250000", 1750084919999, "1811059.45676800", 3554, "220.26930000", "582908.75953700", "0"], [1750084920000, "2647.00000000", "2647.70000000", "2645.80000000", "2647.10000000", "366.27140000", 1750084979999, "969446.25193600", 2520, "147.35790000", "390019.12131000", "0"], [1750084980000, "2647.11000000", "2648.30000000", "2644.10000000", "2644.40000000", "538.87930000", 1750085039999, "1425745.22960100", 3422, "149.43850000", "395483.14684700", "0"], [1750085040000, "2644.40000000", "2645.86000000", "2642.90000000", "2645.00000000", "349.17730000", 1750085099999, "923413.78040500", 3442, "114.29960000", "302233.68192000", "0"], [1750085100000, "2645.00000000", "2648.60000000", "2643.00000000", "2648.14000000", "420.80010000", 1750085159999, "1113374.47632100", 3793, "214.49150000", "567361.55842500", "0"], [1750085160000, "2648.14000000", "2648.14000000", "2645.02000000", "2646.99000000", "486.61850000", 1750085219999, "1287929.63624600", 3497, "343.96200000", "910338.38284400", "0"], [1750085220000, "2646.99000000", "2646.99000000", "2643.21000000", "2643.65000000", "1248.65090000", 1750085279999, "3301997.00482400", 3112, "342.57280000", "905856.30849900", "0"], [1750085280000, "2643.65000000", "2644.60000000", "2641.80000000", "2643.41000000", "529.76400000", 1750085339999, "1400426.49987700", 2553, "258.99610000", "684615.77131200", "0"], [1750085340000, "2643.40000000", "2644.19000000", "2642.80000000", "2643.71000000", "427.14990000", 1750085399999, "1129197.04274600", 2732, "290.40890000", "767728.23534400", "0"], [1750085400000, "2643.70000000", "2643.70000000", "2642.01000000", "2642.20000000", "481.02140000", 1750085459999, "1271053.02314700", 2829, "251.77020000", "665263.23808600", "0"], [1750085460000, "2642.19000000", "2644.86000000", "2642.00000000", "2644.20000000", "248.54250000", 1750085519999, "657020.82562300", 2303, "155.24290000", "410365.04144200", "0"], [1750085520000, "2644.20000000", "2646.66000000", "2644.20000000", "2646.66000000", "156.38250000", 1750085579999, "413655.07705200", 1976, "117.02360000", "309541.13335000", "0"], [1750085580000, "2646.66000000", "2648.49000000", "2643.90000000", "2645.45000000", "339.12100000", 1750085639999, "897583.49634300", 2830, "203.48930000", "538656.97474800", "0"], [1750085640000, "2645.46000000", "2645.46000000", "2644.74000000", "2645.30000000", "321.40190000", 1750085699999, "850170.00265500", 1617, "245.83230000", "650275.58168400", "0"], [1750085700000, "2645.30000000", "2647.00000000", "2644.36000000", "2644.51000000", "319.48940000", 1750085759999, "845156.46254900", 2110, "129.60030000", "342826.16945900", "0"], [1750085760000, "2644.51000000", "2644.51000000", "2641.90000000", "2644.11000000", "344.56850000", 1750085819999, "910661.22172300", 2769, "110.61380000", "292325.99718200", "0"], [1750085820000, "2644.11000000", "2644.57000000", "2641.99000000", "2643.08000000", "156.29650000", 1750085879999, "413078.63675000", 2154, "96.49660000", "255010.81945300", "0"], [1750085880000, "2643.08000000", "2643.09000000", "2637.98000000", "2639.40000000", "578.88860000", 1750085939999, "1528316.10401200", 3452, "176.63490000", "466353.14202800", "0"], [1750085940000, "2639.39000000", "2639.92000000", "2638.30000000", "2639.91000000", "301.71460000", 1750085999999, "796256.15166100", 1747, "86.35560000", "227905.39912000", "0"], [1750086000000, "2639.91000000", "2640.79000000", "2639.50000000", "2639.57000000", "344.07170000", 1750086059999, "908361.46857900", 2434, "116.22980000", "306842.85331300", "0"], [1750086060000, "2639.58000000", "2642.45000000", "2639.57000000", "2641.99000000", "146.57990000", 1750086119999, "387110.57006400", 2914, "84.67850000", "223633.14473000", "0"], [1750086120000, "2641.99000000", "2643.00000000", "2641.14000000", "2642.66000000", "150.33250000", 1750086179999, "397224.77216700", 2290, "72.77960000", "192298.58157200", "0"], [1750086180000, "2642.65000000", "2642.65000000", "2638.00000000", "2638.03000000", "523.07300000", 1750086239999, "1380441.10767800", 3945, "231.88290000", "611964.26758100", "0"], [1750086240000, "2638.01000000", "2638.96000000", "2636.84000000", "2638.33000000", "610.92400000", 1750086299999, "1611631.96389900", 2564, "309.88020000", "817443.26894600", "0"], [1750086300000, "2638.33000000", "2639.35000000", "2634.80000000", "2638.28000000", "550.67890000", 1750086359999, "1452177.78251100", 3578, "241.23080000", "636216.44433700", "0"], [1750086360000, "2638.28000000", "2640.95000000", "2637.95000000", "2640.68000000", "654.29300000", 1750086419999, "1726768.40803000", 3394, "467.90100000", "1234838.42952000", "0"], [1750086420000, "2640.68000000", "2640.68000000", "2638.11000000", "2639.69000000", "171.79900000", 1750086479999, "453447.05454100", 2247, "62.64010000", "165325.81683000", "0"], [1750086480000, "2639.70000000", "2640.00000000", "2637.77000000", "2638.55000000", "306.18970000", 1750086539999, "807961.66715800", 2036, "148.24660000", "391146.33427900", "0"], [1750086540000, "2638.54000000", "2638.89000000", "2636.60000000", "2638.65000000", "240.94230000", 1750086599999, "635644.18784000", 2662, "98.00820000", "258541.26790500", "0"], [1750086600000, "2638.66000000", "2641.98000000", "2638.66000000", "2639.43000000", "412.24800000", 1750086659999, "1088448.76430100", 2997, "254.83840000", "672820.67848600", "0"], [1750086660000, "2639.43000000", "2640.56000000", "2637.68000000", "2638.54000000", "309.33930000", 1750086719999, "816413.07392600", 3576, "179.88960000", "474798.28930900", "0"], [1750086720000, "2638.54000000", "2639.56000000", "2637.08000000", "2638.56000000", "370.65720000", 1750086779999, "977926.93161700", 2986, "153.22800000", "404308.55768800", "0"], [1750086780000, "2638.56000000", "2641.56000000", "2638.56000000", "2641.55000000", "211.77700000", 1750086839999, "559250.33793100", 2353, "162.15990000", "428211.46295600", "0"], [1750086840000, "2641.55000000", "2641.55000000", "2638.22000000", "2640.78000000", "156.25090000", 1750086899999, "412447.26020200", 2481, "61.31060000", "161815.69903200", "0"], [1750086900000, "2640.78000000", "2641.99000000", "2640.31000000", "2640.84000000", "201.31070000", 1750086959999, "531689.85607800", 2626, "90.14260000", "238077.90668000", "0"], [1750086960000, "2640.84000000", "2641.29000000", "2639.67000000", "2641.19000000", "101.92540000", 1750087019999, "269119.07249400", 2217, "43.71710000", "115424.74552900", "0"], [1750087020000, "2641.20000000", "2645.50000000", "2641.20000000", "2645.40000000", "201.63140000", 1750087079999, "533078.65553800", 2639, "128.52050000", "339771.46873300", "0"], [1750087080000, "2645.37000000", "2645.37000000", "2642.74000000", "2643.89000000", "227.50340000", 1750087139999, "601457.53799200", 2961, "123.90600000", "327585.93970600", "0"], [1750087140000, "2643.89000000", "2645.09000000", "2642.42000000", "2643.82000000", "254.53630000", 1750087199999, "672910.30902500", 2557, "95.11920000", "251504.63562600", "0"], [1750087200000, "2643.81000000", "2643.81000000", "2639.65000000", "2641.39000000", "205.73920000", 1750087259999, "543431.80084000", 2736, "58.37690000", "154172.99892300", "0"], [1750087260000, "2641.39000000", "2643.19000000", "2640.87000000", "2643.19000000", "87.54510000", 1750087319999, "231270.02101500", 1939, "51.30210000", "135535.26597900", "0"], [1750087320000, "2643.19000000", "2643.57000000", "2640.51000000", "2643.57000000", "244.74720000", 1750087379999, "646642.33032600", 3090, "206.64120000", "545964.78840100", "0"], [1750087380000, "2643.57000000", "2644.00000000", "2640.90000000", "2642.11000000", "202.20650000", 1750087439999, "534239.03796900", 2174, "69.30680000", "183138.86407700", "0"], [1750087440000, "2642.10000000", "2644.10000000", "2641.09000000", "2644.10000000", "252.21080000", 1750087499999, "666607.78965400", 2013, "190.29540000", "502976.49544300", "0"], [1750087500000, "2644.10000000", "2645.90000000", "2641.90000000", "2643.24000000", "675.03600000", 1750087559999, "1784732.94377500", 2750, "217.08350000", "573878.92267700", "0"], [1750087560000, "2643.24000000", "2643.24000000", "2639.51000000", "2640.13000000", "257.74880000", 1750087619999, "680729.69297400", 2724, "64.27500000", "169739.87144600", "0"], [1750087620000, "2640.13000000", "2640.20000000", "2635.50000000", "2635.51000000", "447.35350000", 1750087679999, "1180117.20003700", 2576, "92.39240000", "243808.06819400", "0"], [1750087680000, "2635.51000000", "2637.99000000", "2635.51000000", "2637.54000000", "186.69390000", 1750087739999, "492311.66864700", 1681, "110.29100000", "290804.35805500", "0"], [1750087740000, "2637.55000000", "2638.89000000", "2636.01000000", "2637.54000000", "220.51990000", 1750087799999, "581688.53066100", 2268, "61.73000000", "162808.32101300", "0"], [1750087800000, "2637.54000000", "2642.56000000", "2637.20000000", "2642.56000000", "468.07950000", 1750087859999, "1235140.88034900", 3082, "265.13640000", "699600.92870700", "0"], [1750087860000, "2642.57000000", "2643.90000000", "2641.10000000", "2642.68000000", "257.89780000", 1750087919999, "681408.46956800", 2950, "94.20860000", "248934.49333000", "0"], [1750087920000, "2642.69000000", "2643.49000000", "2640.15000000", "2640.15000000", "239.47830000", 1750087979999, "632645.73698500", 3086, "68.98500000", "182253.82800200", "0"], [1750087980000, "2640.15000000", "2641.49000000", "2637.24000000", "2641.29000000", "404.46340000", 1750088039999, "1067507.13122500", 3160, "106.21380000", "280324.32003800", "0"], [1750088040000, "2641.29000000", "2642.50000000", "2640.00000000", "2641.10000000", "377.61360000", 1750088099999, "997336.28608600", 3347, "269.04850000", "710517.65441300", "0"], [1750088100000, "2641.11000000", "2641.29000000", "2639.00000000", "2640.12000000", "131.70980000", 1750088159999, "347742.18391600", 2451, "81.93530000", "216326.17365400", "0"], [1750088160000, "2640.11000000", "2641.26000000", "2637.30000000", "2639.80000000", "316.16040000", 1750088219999, "834400.68763400", 2742, "156.29580000", "412496.15413000", "0"], [1750088220000, "2639.81000000", "2640.30000000", "2637.35000000", "2637.91000000", "204.05170000", 1750088279999, "538418.82178800", 2236, "113.98580000", "300787.63529600", "0"], [1750088280000, "2637.91000000", "2639.56000000", "2637.55000000", "2639.02000000", "344.72330000", 1750088339999, "909649.17224500", 2849, "199.72720000", "527001.40194700", "0"], [1750088340000, "2639.00000000", "2639.38000000", "2637.00000000", "2637.03000000", "458.08340000", 1750088399999, "1208527.13969000", 3119, "277.50260000", "732124.08062400", "0"], [1750088400000, "2637.03000000", "2640.29000000", "2637.03000000", "2639.57000000", "251.97990000", 1750088459999, "664983.32794800", 2323, "186.88880000", "493171.55486000", "0"], [1750088460000, "2639.57000000", "2640.56000000", "2639.26000000", "2640.11000000", "175.04640000", 1750088519999, "462114.67763800", 1314, "95.30020000", "251594.38302800", "0"], [1750088520000, "2640.11000000", "2640.44000000", "2638.30000000", "2640.25000000", "146.68530000", 1750088579999, "387115.97768700", 1913, "79.03810000", "208579.02224200", "0"], [1750088580000, "2640.25000000", "2642.00000000", "2639.01000000", "2641.52000000", "131.19800000", 1750088639999, "346447.30721100", 1795, "81.73350000", "215804.47874200", "0"], [1750088640000, "2641.52000000", "2641.52000000", "2640.40000000", "2640.90000000", "155.85190000", 1750088699999, "411578.47269800", 1519, "81.53990000", "215335.84889100", "0"], [1750088700000, "2640.90000000", "2644.58000000", "2640.90000000", "2644.21000000", "289.18750000", 1750088759999, "764373.89733200", 2231, "128.22870000", "338929.71579600", "0"], [1750088760000, "2644.21000000", "2645.30000000", "2644.06000000", "2644.91000000", "261.33730000", 1750088819999, "691193.40155900", 1942, "210.69370000", "557251.93925400", "0"], [1750088820000, "2644.90000000", "2645.09000000", "2643.27000000", "2645.00000000", "255.30770000", 1750088879999, "675019.58944300", 1732, "78.96140000", "208749.06314400", "0"], [1750088880000, "2645.00000000", "2646.99000000", "2645.00000000", "2646.89000000", "454.37480000", 1750088939999, "1202351.00836700", 1900, "356.30340000", "942793.01030800", "0"], [1750088940000, "2646.89000000", "2646.90000000", "2645.30000000", "2645.30000000", "254.30250000", 1750088999999, "672889.58208700", 1434, "67.99190000", "179914.87998400", "0"], [1750089000000, "2645.30000000", "2645.31000000", "2642.92000000", "2644.49000000", "197.13680000", 1750089059999, "521224.75217600", 2053, "89.98550000", "237899.20450400", "0"], [1750089060000, "2644.49000000", "2644.49000000", "2642.56000000", "2643.93000000", "114.26980000", 1750089119999, "302082.51388200", 1405, "50.90750000", "134570.47722800", "0"], [1750089120000, "2643.93000000", "2644.89000000", "2643.59000000", "2644.83000000", "192.77260000", 1750089179999, "509712.20473200", 1450, "112.56430000", "297626.23505300", "0"], [1750089180000, "2644.84000000", "2645.58000000", "2642.99000000", "2642.99000000", "173.70870000", 1750089239999, "459353.88386400", 1832, "105.16480000", "278100.92713100", "0"], [1750089240000, "2643.00000000", "2643.00000000", "2640.44000000", "2640.56000000", "227.55560000", 1750089299999, "601061.21619700", 1800, "71.25520000", "188219.50108200", "0"], [1750089300000, "2640.56000000", "2640.88000000", "2637.54000000", "2639.01000000", "791.81510000", 1750089359999, "2089396.77731400", 2237, "443.90970000", "1171126.29201000", "0"], [1750089360000, "2639.00000000", "2639.00000000", "2634.71000000", "2635.03000000", "746.52100000", 1750089419999, "1968079.43563200", 3002, "291.05780000", "767130.18486200", "0"], [1750089420000, "2635.04000000", "2635.61000000", "2629.67000000", "2630.62000000", "1127.72060000", 1750089479999, "2967601.78870100", 4560, "392.50920000", "1032788.60593600", "0"], [1750089480000, "2630.62000000", "2632.30000000", "2628.17000000", "2631.81000000", "556.75630000", 1750089539999, "1463923.09617800", 3498, "164.62390000", "432904.21595900", "0"], [1750089540000, "2631.81000000", "2634.50000000", "2631.48000000", "2632.25000000", "770.99150000", 1750089599999, "2029804.55462400", 2601, "307.13470000", "808592.53469400", "0"], [1750089600000, "2632.24000000", "2634.40000000", "2632.23000000", "2634.40000000", "258.37460000", 1750089659999, "680432.27839000", 1657, "194.47530000", "512138.57405300", "0"], [1750089660000, "2634.40000000", "2634.40000000", "2631.24000000", "2631.25000000", "129.07560000", 1750089719999, "339816.44108800", 2305, "28.27610000", "74433.93879400", "0"], [1750089720000, "2631.25000000", "2631.49000000", "2628.64000000", "2630.86000000", "519.76500000", 1750089779999, "1366902.96183200", 2783, "199.20200000", "523795.95950500", "0"], [1750089780000, "2630.86000000", "2631.19000000", "2628.84000000", "2629.09000000", "374.49340000", 1750089839999, "984993.05930900", 1275, "85.68130000", "225323.16296200", "0"], [1750089840000, "2629.10000000", "2631.80000000", "2629.10000000", "2631.50000000", "232.07340000", 1750089899999, "610508.15453300", 1904, "138.43570000", "364172.35064100", "0"], [1750089900000, "2631.50000000", "2635.90000000", "2631.33000000", "2635.90000000", "265.30400000", 1750089959999, "698669.39264700", 2029, "212.81930000", "560442.39606500", "0"], [1750089960000, "2635.89000000", "2636.94000000", "2635.53000000", "2635.54000000", "397.01880000", 1750090019999, "1046679.74860700", 2121, "257.08400000", "677772.63647500", "0"], [1750090020000, "2635.53000000", "2637.00000000", "2635.50000000", "2636.99000000", "108.99220000", 1750090079999, "287286.49538600", 1429, "83.34290000", "219680.94000200", "0"], [1750090080000, "2636.99000000", "2637.50000000", "2636.53000000", "2636.61000000", "79.45320000", 1750090139999, "209512.80423400", 1206, "53.68470000", "141561.62200000", "0"], [1750090140000, "2636.62000000", "2638.55000000", "2636.62000000", "2637.91000000", "291.79530000", 1750090199999, "769722.03446700", 1555, "198.07560000", "522481.47460600", "0"], [1750090200000, "2637.91000000", "2638.22000000", "2636.70000000", "2637.49000000", "108.32620000", 1750090259999, "285696.18722000", 1136, "34.70400000", "91520.19929100", "0"], [1750090260000, "2637.49000000", "2637.56000000", "2636.00000000", "2636.01000000", "172.71770000", 1750090319999, "455416.74902200", 1287, "80.02370000", "210987.08251400", "0"], [1750090320000, "2636.00000000", "2637.30000000", "2635.68000000", "2637.30000000", "313.65690000", 1750090379999, "827021.27383300", 1014, "284.51870000", "750198.39881100", "0"], [1750090380000, "2637.30000000", "2640.00000000", "2637.29000000", "2639.29000000", "197.86420000", 1750090439999, "522108.23778800", 2551, "142.50850000", "376020.46917700", "0"], [1750090440000, "2639.29000000", "2640.50000000", "2638.97000000", "2640.22000000", "289.95040000", 1750090499999, "765365.55683500", 1631, "171.55730000", "452878.92440500", "0"], [1750090500000, "2640.23000000", "2641.20000000", "2638.71000000", "2641.20000000", "244.61440000", 1750090559999, "645741.59446800", 1968, "155.11470000", "409488.11085200", "0"], [1750090560000, "2641.19000000", "2643.02000000", "2641.19000000", "2641.50000000", "615.21600000", 1750090619999, "1625460.47197900", 2160, "314.56480000", "831119.02429600", "0"], [1750090620000, "2641.49000000", "2641.95000000", "2640.11000000", "2641.69000000", "324.86510000", 1750090679999, "858022.16262300", 2041, "177.60290000", "469037.06585200", "0"], [1750090680000, "2641.69000000", "2644.06000000", "2641.69000000", "2642.21000000", "400.44660000", 1750090739999, "1058266.20570000", 2264, "280.08430000", "740144.51902100", "0"], [1750090740000, "2642.20000000", "2642.70000000", "2641.92000000", "2642.34000000", "144.96410000", 1750090799999, "383056.82643900", 1163, "29.76240000", "78642.47058600", "0"], [1750090800000, "2642.29000000", "2644.69000000", "2642.04000000", "2644.68000000", "77.23780000", 1750090859999, "204148.59897200", 1335, "66.81820000", "176606.28920800", "0"], [1750090860000, "2644.69000000", "2645.76000000", "2643.97000000", "2644.70000000", "397.30750000", 1750090919999, "1050817.83922900", 1887, "297.27140000", "786227.39690100", "0"], [1750090920000, "2644.71000000", "2645.60000000", "2641.61000000", "2642.45000000", "237.90670000", 1750090979999, "628867.46425400", 2087, "49.34670000", "130425.93318200", "0"], [1750090980000, "2642.44000000", "2643.10000000", "2642.04000000", "2642.21000000", "140.68020000", 1750091039999, "371759.67441200", 912, "84.14290000", "222340.80646800", "0"], [1750091040000, "2642.21000000", "2642.54000000", "2641.17000000", "2641.59000000", "247.54560000", 1750091099999, "653904.24209700", 1324, "155.33810000", "410309.44363300", "0"], [1750091100000, "2641.60000000", "2641.60000000", "2639.03000000", "2639.04000000", "254.27660000", 1750091159999, "671373.15573200", 1113, "20.26740000", "53512.87694200", "0"], [1750091160000, "2639.04000000", "2639.54000000", "2637.60000000", "2638.54000000", "183.02580000", 1750091219999, "482943.23527700", 1348, "91.23250000", "240752.89769700", "0"], [1750091220000, "2638.54000000", "2638.54000000", "2637.77000000", "2638.27000000", "44.00940000", 1750091279999, "116099.49096900", 623, "20.70790000", "54626.79329700", "0"], [1750091280000, "2638.26000000", "2638.26000000", "2636.20000000", "2638.09000000", "294.57130000", 1750091339999, "776827.41249100", 1743, "103.13450000", "272003.85697600", "0"], [1750091340000, "2638.10000000", "2638.11000000", "2636.57000000", "2636.58000000", "163.57760000", 1750091399999, "431446.30723500", 853, "53.87210000", "142090.41796600", "0"], [1750091400000, "2636.58000000", "2638.40000000", "2635.83000000", "2638.01000000", "235.16960000", 1750091459999, "620072.37374900", 1935, "116.20380000", "306392.30832200", "0"], [1750091460000, "2638.02000000", "2640.00000000", "2638.01000000", "2639.99000000", "164.61750000", 1750091519999, "434424.91866300", 584, "146.56010000", "386779.68291300", "0"], [1750091520000, "2640.00000000", "2640.30000000", "2639.64000000", "2640.22000000", "58.22960000", 1750091579999, "153722.71226300", 625, "23.90070000", "63097.85558500", "0"], [1750091580000, "2640.22000000", "2640.23000000", "2639.01000000", "2639.58000000", "99.73900000", 1750091639999, "263238.40804500", 803, "71.78130000", "189437.41869900", "0"], [1750091640000, "2639.57000000", "2639.70000000", "2639.00000000", "2639.26000000", "131.25160000", 1750091699999, "346414.76475700", 805, "110.31110000", "291146.13796800", "0"], [1750091700000, "2639.25000000", "2639.25000000", "2637.20000000", "2637.55000000", "302.07100000", 1750091759999, "796926.95230300", 1749, "49.43170000", "130384.96618000", "0"], [1750091760000, "2637.55000000", "2639.80000000", "2637.54000000", "2639.20000000", "74.82280000", 1750091819999, "197458.01498300", 1115, "49.99210000", "131930.68167100", "0"], [1750091820000, "2639.21000000", "2639.47000000", "2637.70000000", "2638.01000000", "90.98020000", 1750091879999, "240096.60105000", 1662, "28.91960000", "76311.24910700", "0"], [1750091880000, "2638.00000000", "2639.10000000", "2637.77000000", "2638.36000000", "172.77630000", 1750091939999, "455792.73998500", 1115, "17.67130000", "46622.35036900", "0"], [1750091940000, "2638.36000000", "2638.50000000", "2637.89000000", "2637.90000000", "41.83720000", 1750091999999, "110382.14303000", 493, "8.90670000", "23498.79412000", "0"], [1750092000000, "2637.89000000", "2638.00000000", "2637.20000000", "2637.93000000", "121.88000000", 1750092059999, "321453.57527000", 765, "84.95750000", "224060.90545100", "0"], [1750092060000, "2637.92000000", "2641.49000000", "2637.92000000", "2641.49000000", "463.35090000", 1750092119999, "1223367.05626300", 2384, "343.18420000", "906036.09468400", "0"], [1750092120000, "2641.48000000", "2641.56000000", "2640.31000000", "2641.38000000", "300.91670000", 1750092179999, "794779.99746900", 1340, "57.54360000", "151961.88648900", "0"], [1750092180000, "2641.39000000", "2642.89000000", "2640.25000000", "2640.76000000", "203.71570000", 1750092239999, "538048.94910300", 2066, "137.83030000", "364033.34573200", "0"], [1750092240000, "2640.75000000", "2640.75000000", "2634.45000000", "2634.46000000", "299.98920000", 1750092299999, "791015.48414800", 2489, "43.10450000", "113659.06938200", "0"], [1750092300000, "2634.46000000", "2634.46000000", "2630.46000000", "2630.56000000", "344.75360000", 1750092359999, "907393.57301900", 2994, "49.39770000", "129990.25054200", "0"], [1750092360000, "2630.55000000", "2630.55000000", "2627.62000000", "2629.50000000", "558.59610000", 1750092419999, "1468869.05102400", 2914, "235.10830000", "618253.12668400", "0"], [1750092420000, "2629.51000000", "2632.58000000", "2629.50000000", "2632.58000000", "356.49820000", 1750092479999, "937849.36640000", 1878, "211.02810000", "555186.06115100", "0"], [1750092480000, "2632.58000000", "2632.58000000", "2631.15000000", "2631.89000000", "348.32370000", 1750092539999, "916707.07275700", 1735, "203.79660000", "536340.74372400", "0"], [1750092540000, "2631.90000000", "2634.19000000", "2631.89000000", "2633.89000000", "205.66990000", 1750092599999, "541473.47583100", 1161, "96.11590000", "253067.13981900", "0"], [1750092600000, "2633.89000000", "2636.29000000", "2632.73000000", "2636.29000000", "139.45410000", 1750092659999, "367351.15965700", 1751, "89.21930000", "235039.45590200", "0"], [1750092660000, "2636.29000000", "2637.00000000", "2636.01000000", "2636.80000000", "262.15280000", 1750092719999, "691201.06116200", 1538, "95.29790000", "251254.46023600", "0"], [1750092720000, "2636.79000000", "2637.40000000", "2636.30000000", "2636.57000000", "216.90940000", 1750092779999, "571939.22992000", 864, "22.04580000", "58133.70589500", "0"], [1750092780000, "2636.58000000", "2639.50000000", "2636.57000000", "2638.82000000", "133.59230000", 1750092839999, "352512.22155700", 1277, "79.01920000", "208490.17004500", "0"], [1750092840000, "2638.82000000", "2638.82000000", "2635.81000000", "2636.52000000", "175.48880000", 1750092899999, "462723.01009800", 1422, "54.72560000", "144301.05162800", "0"], [1750092900000, "2636.53000000", "2639.00000000", "2636.52000000", "2638.99000000", "139.56190000", 1750092959999, "368119.77033600", 852, "71.78710000", "189322.69300200", "0"], [1750092960000, "2639.00000000", "2639.70000000", "2638.54000000", "2638.55000000", "72.04220000", 1750093019999, "190130.65708700", 950, "32.04010000", "84559.83876100", "0"], [1750093020000, "2638.55000000", "2639.18000000", "2638.50000000", "2639.18000000", "54.52320000", 1750093079999, "143871.26314500", 503, "27.71880000", "73142.71312100", "0"], [1750093080000, "2639.19000000", "2639.60000000", "2637.81000000", "2637.81000000", "108.92660000", 1750093139999, "287458.83498600", 1043, "15.67180000", "41363.19420100", "0"], [1750093140000, "2637.81000000", "2637.81000000", "2635.48000000", "2635.99000000", "282.94160000", 1750093199999, "745878.16411500", 1176, "110.10210000", "290252.60900000", "0"], [1750093200000, "2636.00000000", "2636.10000000", "2634.10000000", "2636.10000000", "311.32440000", 1750093259999, "820318.06838500", 1672, "151.81290000", "400049.04649600", "0"], [1750093260000, "2636.10000000", "2636.54000000", "2635.53000000", "2635.53000000", "86.42030000", 1750093319999, "227802.50033300", 1152, "10.41810000", "27461.74465300", "0"], [1750093320000, "2635.54000000", "2636.00000000", "2634.01000000", "2635.09000000", "192.40930000", 1750093379999, "506997.36628700", 2042, "105.89750000", "278994.71429200", "0"], [1750093380000, "2635.09000000", "2635.90000000", "2634.34000000", "2635.71000000", "41.92720000", 1750093439999, "110484.41519000", 1175, "20.43420000", "53849.99137300", "0"], [1750093440000, "2635.71000000", "2638.29000000", "2635.53000000", "2638.29000000", "357.51610000", 1750093499999, "942663.49673100", 1715, "235.41910000", "620718.06295000", "0"], [1750093500000, "2638.30000000", "2639.50000000", "2635.71000000", "2635.91000000", "148.15960000", 1750093559999, "390891.55181800", 2659, "44.38880000", "117119.87178300", "0"], [1750093560000, "2635.91000000", "2635.91000000", "2634.41000000", "2635.40000000", "101.01320000", 1750093619999, "266146.55537600", 1448, "49.76090000", "131101.33553800", "0"], [1750093620000, "2635.40000000", "2635.99000000", "2634.30000000", "2634.98000000", "151.95570000", 1750093679999, "400380.91888900", 1590, "60.70670000", "159948.91472600", "0"], [1750093680000, "2634.98000000", "2635.26000000", "2633.71000000", "2635.00000000", "162.72100000", 1750093739999, "428736.83556400", 1542, "31.63050000", "83328.70385300", "0"], [1750093740000, "2635.00000000", "2636.00000000", "2634.11000000", "2635.09000000", "221.59700000", 1750093799999, "583876.84887700", 1629, "106.14200000", "279678.02874900", "0"], [1750093800000, "2635.09000000", "2636.13000000", "2634.74000000", "2635.54000000", "83.07130000", 1750093859999, "218931.80153600", 868, "25.87250000", "68191.46846600", "0"], [1750093860000, "2635.54000000", "2636.92000000", "2634.50000000", "2635.35000000", "97.96860000", 1750093919999, "258236.04854600", 1658, "47.78890000", "125965.08229000", "0"], [1750093920000, "2635.36000000", "2635.49000000", "2634.20000000", "2634.21000000", "49.50890000", 1750093979999, "130453.93034100", 1113, "16.79230000", "44248.41474600", "0"], [1750093980000, "2634.20000000", "2636.70000000", "2633.70000000", "2636.69000000", "132.01830000", 1750094039999, "347805.71036600", 1188, "84.91070000", "223702.44253100", "0"], [1750094040000, "2636.70000000", "2636.90000000", "2633.67000000", "2634.10000000", "350.20650000", 1750094099999, "922963.32271100", 1467, "40.17330000", "105842.36578700", "0"], [1750094100000, "2634.09000000", "2634.80000000", "2632.66000000", "2632.67000000", "105.91040000", 1750094159999, "278950.77726400", 1538, "26.98940000", "71092.01916800", "0"], [1750094160000, "2632.66000000", "2636.03000000", "2631.27000000", "2636.03000000", "415.33350000", 1750094219999, "1093712.14236600", 1644, "231.53940000", "609895.82997900", "0"], [1750094220000, "2636.04000000", "2641.13000000", "2636.04000000", "2639.35000000", "2054.76580000", 1750094279999, "5423502.61018400", 2725, "1890.05360000", "4988874.63388000", "0"], [1750094280000, "2639.34000000", "2639.68000000", "2637.07000000", "2638.55000000", "142.89200000", 1750094339999, "377008.46250900", 2441, "65.07930000", "171696.75759300", "0"], [1750094340000, "2638.54000000", "2640.64000000", "2638.49000000", "2640.20000000", "132.85090000", 1750094399999, "350673.00100000", 1600, "99.91360000", "263735.71291300", "0"], [1750094400000, "2640.20000000", "2641.25000000", "2639.78000000", "2639.78000000", "141.59850000", 1750094459999, "373913.77461800", 1777, "76.20360000", "201227.78705000", "0"], [1750094460000, "2639.79000000", "2640.99000000", "2639.70000000", "2640.18000000", "169.54220000", 1750094519999, "447634.20191900", 725, "115.76210000", "305628.96660900", "0"], [1750094520000, "2640.18000000", "2640.18000000", "2639.80000000", "2639.85000000", "121.23430000", 1750094579999, "320063.21017600", 452, "52.29380000", "138057.42746100", "0"], [1750094580000, "2639.87000000", "2640.82000000", "2639.87000000", "2640.40000000", "58.68120000", 1750094639999, "154938.03980400", 706, "20.46880000", "54045.44573000", "0"], [1750094640000, "2640.39000000", "2640.43000000", "2637.99000000", "2638.60000000", "186.90510000", 1750094699999, "493263.30727500", 1419, "64.09550000", "169128.24068900", "0"], [1750094700000, "2638.60000000", "2638.60000000", "2636.11000000", "2638.30000000", "375.35500000", 1750094759999, "989844.56511700", 1986, "125.51050000", "331007.66290000", "0"], [1750094760000, "2638.29000000", "2639.40000000", "2638.00000000", "2639.29000000", "94.81710000", 1750094819999, "250232.12970600", 1219, "35.90880000", "94758.91902200", "0"], [1750094820000, "2639.29000000", "2639.29000000", "2637.31000000", "2637.98000000", "117.37170000", 1750094879999, "309734.12988300", 1317, "83.77760000", "221094.85104000", "0"], [1750094880000, "2637.99000000", "2640.30000000", "2637.98000000", "2638.94000000", "252.90160000", 1750094939999, "667547.83457000", 1950, "178.73550000", "471747.43976300", "0"], [1750094940000, "2638.95000000", "2639.10000000", "2637.94000000", "2638.00000000", "173.77950000", 1750094999999, "458523.91138400", 1699, "123.44190000", "325705.75864900", "0"], [1750095000000, "2638.00000000", "2639.55000000", "2638.00000000", "2639.19000000", "96.14680000", 1750095059999, "253726.62194500", 1668, "55.50510000", "146472.34268000", "0"], [1750095060000, "2639.18000000", "2641.00000000", "2637.10000000", "2641.00000000", "372.49920000", 1750095119999, "982860.35403700", 2408, "120.86950000", "318993.47933500", "0"], [1750095120000, "2640.99000000", "2642.00000000", "2640.56000000", "2641.30000000", "217.36430000", 1750095179999, "574140.48033000", 1562, "165.31950000", "436675.59613000", "0"], [1750095180000, "2641.29000000", "2641.56000000", "2640.01000000", "2640.01000000", "160.82110000", 1750095239999, "424726.61514000", 1915, "44.76060000", "118212.53097400", "0"], [1750095240000, "2640.02000000", "2642.05000000", "2639.48000000", "2641.49000000", "260.39190000", 1750095299999, "687709.03221300", 1719, "146.63570000", "387274.16815900", "0"], [1750095300000, "2641.50000000", "2642.30000000", "2638.91000000", "2640.39000000", "426.22200000", 1750095359999, "1125514.25875100", 2386, "96.52570000", "254908.08072600", "0"], [1750095360000, "2640.39000000", "2641.30000000", "2639.55000000", "2639.55000000", "623.32750000", 1750095419999, "1645920.37533100", 1934, "147.97260000", "390768.35426900", "0"], [1750095420000, "2639.56000000", "2640.82000000", "2639.01000000", "2639.49000000", "340.28040000", 1750095479999, "898286.90893900", 1679, "129.23990000", "341187.12211500", "0"], [1750095480000, "2639.50000000", "2641.50000000", "2639.50000000", "2640.88000000", "316.65950000", 1750095539999, "836084.00131300", 1799, "170.43570000", "450002.20878100", "0"], [1750095540000, "2640.88000000", "2640.89000000", "2636.15000000", "2636.87000000", "328.50480000", 1750095599999, "866551.77226400", 3312, "167.04160000", "440585.86087600", "0"], [1750095600000, "2636.88000000", "2637.89000000", "2635.26000000", "2637.89000000", "157.99050000", 1750095659999, "416573.49417700", 1718, "98.92850000", "260844.85016500", "0"], [1750095660000, "2637.90000000", "2639.80000000", "2637.00000000", "2637.70000000", "201.11960000", 1750095719999, "530716.55594200", 1834, "124.87190000", "329504.04960200", "0"], [1750095720000, "2637.69000000", "2637.69000000", "2636.12000000", "2636.71000000", "123.42100000", 1750095779999, "325481.09450000", 1647, "62.55220000", "164952.01050400", "0"], [1750095780000, "2636.70000000", "2637.50000000", "2635.23000000", "2635.24000000", "91.41330000", 1750095839999, "241011.20677700", 1283, "28.20650000", "74369.27242100", "0"], [1750095840000, "2635.24000000", "2636.60000000", "2634.50000000", "2634.80000000", "278.89400000", 1750095899999, "734990.55319200", 1748, "40.03370000", "105491.61674400", "0"], [1750095900000, "2634.81000000", "2636.10000000", "2634.80000000", "2635.58000000", "91.54990000", 1750095959999, "241287.43892400", 841, "21.65080000", "57060.67982400", "0"], [1750095960000, "2635.58000000", "2637.65000000", "2635.57000000", "2637.61000000", "169.43610000", 1750096019999, "446730.07553100", 1127, "92.57090000", "244102.66492000", "0"], [1750096020000, "2637.61000000", "2637.71000000", "2634.71000000", "2634.71000000", "94.11190000", 1750096079999, "248123.71676700", 1510, "13.05270000", "34414.90391900", "0"], [1750096080000, "2634.70000000", "2635.10000000", "2633.70000000", "2635.08000000", "146.75260000", 1750096139999, "386621.77817800", 1336, "121.05310000", "318919.23071300", "0"], [1750096140000, "2635.08000000", "2636.98000000", "2635.08000000", "2635.53000000", "144.41950000", 1750096199999, "380696.65248000", 1225, "80.33820000", "211761.41298100", "0"], [1750096200000, "2635.54000000", "2635.54000000", "2633.66000000", "2633.67000000", "95.57340000", 1750096259999, "251809.77188000", 1002, "62.90700000", "165743.32375700", "0"], [1750096260000, "2633.66000000", "2633.67000000", "2631.51000000", "2632.00000000", "239.93210000", 1750096319999, "631634.38881000", 1958, "38.04890000", "100156.80938000", "0"], [1750096320000, "2631.99000000", "2632.54000000", "2629.43000000", "2632.54000000", "636.37220000", 1750096379999, "1674148.85643900", 2782, "167.84330000", "441639.57755100", "0"], [1750096380000, "2632.54000000", "2636.70000000", "2632.54000000", "2635.91000000", "248.34470000", 1750096439999, "654403.33495800", 1399, "212.17600000", "559077.76595800", "0"], [1750096440000, "2635.91000000", "2636.60000000", "2634.13000000", "2634.13000000", "136.84860000", 1750096499999, "360667.93734400", 1266, "23.57410000", "62127.97718600", "0"], [1750096500000, "2634.13000000", "2634.13000000", "2630.79000000", "2631.53000000", "548.05930000", 1750096559999, "1442337.18480200", 2769, "323.51030000", "851379.83579500", "0"], [1750096560000, "2631.51000000", "2632.88000000", "2631.20000000", "2632.88000000", "186.21800000", 1750096619999, "490109.36296200", 1043, "121.04490000", "318577.51658900", "0"], [1750096620000, "2632.88000000", "2633.39000000", "2631.51000000", "2631.52000000", "49.92810000", 1750096679999, "131419.97519100", 1041, "9.23780000", "24318.52850700", "0"], [1750096680000, "2631.51000000", "2631.52000000", "2630.81000000", "2631.52000000", "133.22030000", 1750096739999, "350556.73673000", 653, "12.59340000", "33136.39360900", "0"], [1750096740000, "2631.52000000", "2633.90000000", "2631.52000000", "2633.89000000", "142.38260000", 1750096799999, "374922.44194800", 1150, "127.52290000", "335794.48928100", "0"], [1750096800000, "2633.89000000", "2634.39000000", "2631.98000000", "2632.66000000", "132.69000000", 1750096859999, "349456.42574900", 1692, "46.20480000", "121667.03874000", "0"], [1750096860000, "2632.66000000", "2635.60000000", "2632.51000000", "2634.62000000", "312.07360000", 1750096919999, "822102.20519500", 1566, "231.53530000", "609938.76866000", "0"], [1750096920000, "2634.60000000", "2636.17000000", "2633.80000000", "2634.91000000", "317.01950000", 1750096979999, "835461.70543800", 1360, "210.43650000", "554561.78426200", "0"], [1750096980000, "2634.91000000", "2635.66000000", "2634.20000000", "2635.28000000", "116.70630000", 1750097039999, "307538.15006700", 1165, "43.72610000", "115217.94002800", "0"], [1750097040000, "2635.28000000", "2635.83000000", "2634.35000000", "2635.10000000", "218.57490000", 1750097099999, "575987.02516000", 1147, "92.03360000", "242545.62262500", "0"], [1750097100000, "2635.11000000", "2637.10000000", "2635.11000000", "2637.09000000", "92.61450000", 1750097159999, "244176.04587100", 769, "77.35790000", "203958.03200400", "0"], [1750097160000, "2637.10000000", "2637.85000000", "2635.53000000", "2635.53000000", "211.87520000", 1750097219999, "558715.86116300", 1300, "127.87100000", "337221.69691200", "0"], [1750097220000, "2635.53000000", "2636.46000000", "2634.77000000", "2635.90000000", "104.09550000", 1750097279999, "274332.92371700", 1200, "67.87120000", "178868.46259800", "0"], [1750097280000, "2635.91000000", "2637.41000000", "2635.61000000", "2637.41000000", "36.76220000", 1750097339999, "96928.22641500", 1168, "15.86910000", "41842.50620300", "0"], [1750097340000, "2637.41000000", "2639.00000000", "2637.30000000", "2638.79000000", "173.76210000", 1750097399999, "458422.42135500", 795, "136.87140000", "361082.00011400", "0"], [1750097400000, "2638.79000000", "2638.79000000", "2637.80000000", "2638.65000000", "154.39620000", 1750097459999, "407321.05795300", 858, "91.50030000", "241385.22652200", "0"], [1750097460000, "2638.66000000", "2638.66000000", "2637.71000000", "2637.71000000", "75.19170000", 1750097519999, "198384.12285200", 884, "4.18630000", "11044.92944900", "0"], [1750097520000, "2637.71000000", "2638.09000000", "2635.00000000", "2635.03000000", "860.21100000", 1750097579999, "2268635.17206700", 1611, "13.66180000", "36026.44652000", "0"], [1750097580000, "2635.03000000", "2638.20000000", "2635.03000000", "2637.55000000", "250.47430000", 1750097639999, "660431.15233300", 1447, "225.69580000", "595072.92605900", "0"], [1750097640000, "2637.54000000", "2639.29000000", "2637.54000000", "2638.54000000", "89.99620000", 1750097699999, "237485.31674600", 1174, "55.81130000", "147275.41498100", "0"], [1750097700000, "2638.55000000", "2638.55000000", "2637.41000000", "2638.08000000", "127.95140000", 1750097759999, "337514.16871700", 1635, "41.40990000", "109231.76256500", "0"], [1750097760000, "2638.08000000", "2639.52000000", "2638.08000000", "2639.37000000", "113.80870000", 1750097819999, "300319.83304000", 1002, "97.62050000", "257604.42248500", "0"], [1750097820000, "2639.38000000", "2641.80000000", "2639.01000000", "2640.50000000", "393.99730000", 1750097879999, "1040399.08285300", 2278, "333.05180000", "879461.95174500", "0"], [1750097880000, "2640.50000000", "2640.51000000", "2637.58000000", "2637.71000000", "170.00680000", 1750097939999, "448631.94322000", 1811, "39.46020000", "104117.82129000", "0"], [1750097940000, "2637.70000000", "2638.70000000", "2636.91000000", "2638.70000000", "65.51420000", 1750097999999, "172806.44098700", 1344, "18.50330000", "48812.84855500", "0"], [1750098000000, "2638.70000000", "2638.70000000", "2636.01000000", "2636.08000000", "176.03170000", 1750098059999, "464253.92823800", 1400, "50.17810000", "132326.58311000", "0"], [1750098060000, "2636.07000000", "2638.29000000", "2635.79000000", "2637.70000000", "138.22480000", 1750098119999, "364426.87120800", 1477, "104.99360000", "276791.47231900", "0"], [1750098120000, "2637.70000000", "2640.56000000", "2637.70000000", "2640.55000000", "64.77920000", 1750098179999, "170976.20189900", 1743, "47.29960000", "124838.77785500", "0"], [1750098180000, "2640.56000000", "2641.62000000", "2639.13000000", "2641.50000000", "342.76100000", 1750098239999, "904959.39614900", 1731, "116.21500000", "306905.98018000", "0"], [1750098240000, "2641.50000000", "2643.70000000", "2641.50000000", "2643.11000000", "293.16150000", 1750098299999, "774771.14708800", 1370, "245.24120000", "648106.53706700", "0"], [1750098300000, "2643.10000000", "2643.10000000", "2641.72000000", "2642.49000000", "449.41900000", 1750098359999, "1187448.71736200", 1247, "75.03490000", "198247.76359900", "0"], [1750098360000, "2642.49000000", "2642.49000000", "2641.19000000", "2641.53000000", "261.98050000", 1750098419999, "692034.47427700", 1026, "45.56650000", "120363.80753000", "0"], [1750098420000, "2641.54000000", "2645.56000000", "2641.54000000", "2644.21000000", "510.10920000", 1750098479999, "1348952.94648700", 2446, "331.64620000", "877034.34810400", "0"], [1750098480000, "2644.20000000", "2644.33000000", "2644.00000000", "2644.32000000", "75.26710000", 1750098539999, "199013.45925900", 366, "44.64920000", "118058.01633000", "0"], [1750098540000, "2644.33000000", "2644.65000000", "2642.51000000", "2643.19000000", "340.71200000", 1750098599999, "900676.73717100", 1662, "59.71490000", "157851.85403400", "0"], [1750098600000, "2643.20000000", "2644.01000000", "2641.40000000", "2641.41000000", "219.02780000", 1750098659999, "578939.01865500", 1625, "143.19530000", "378546.14014300", "0"], [1750098660000, "2641.41000000", "2642.83000000", "2640.70000000", "2642.44000000", "355.33360000", 1750098719999, "938613.67887900", 2013, "219.37460000", "579467.33771400", "0"], [1750098720000, "2642.44000000", "2643.43000000", "2642.43000000", "2642.57000000", "47.67120000", 1750098779999, "125985.05250700", 1192, "22.75990000", "60146.28057300", "0"], [1750098780000, "2642.56000000", "2642.57000000", "2642.00000000", "2642.04000000", "74.53520000", 1750098839999, "196938.56051800", 543, "36.34590000", "96029.65118100", "0"], [1750098840000, "2642.05000000", "2643.16000000", "2642.00000000", "2642.60000000", "82.53320000", 1750098899999, "218109.46538000", 1534, "45.83530000", "121125.89354100", "0"], [1750098900000, "2642.61000000", "2643.18000000", "2639.75000000", "2639.75000000", "339.52420000", 1750098959999, "896815.29184600", 1995, "161.50200000", "426751.05097600", "0"], [1750098960000, "2639.75000000", "2640.69000000", "2639.03000000", "2639.56000000", "184.40500000", 1750099019999, "486789.73055800", 2072, "95.48980000", "252048.50312900", "0"], [1750099020000, "2639.56000000", "2639.70000000", "2638.00000000", "2639.68000000", "162.51680000", 1750099079999, "428858.57903800", 1512, "60.64260000", "160024.58053500", "0"], [1750099080000, "2639.69000000", "2640.92000000", "2639.68000000", "2640.92000000", "320.16020000", 1750099139999, "845281.32033800", 1215, "179.28650000", "473349.86696100", "0"], [1750099140000, "2640.93000000", "2642.24000000", "2640.40000000", "2642.23000000", "142.40880000", 1750099199999, "376135.05465400", 1357, "78.12340000", "206363.92691300", "0"], [1750099200000, "2642.24000000", "2642.90000000", "2640.55000000", "2642.88000000", "86.30270000", 1750099259999, "227991.47814800", 1836, "44.51800000", "117605.24164600", "0"], [1750099260000, "2642.88000000", "2642.89000000", "2641.55000000", "2642.29000000", "140.08090000", 1750099319999, "370125.46850100", 1399, "30.04300000", "79372.14460100", "0"], [1750099320000, "2642.30000000", "2642.30000000", "2640.80000000", "2641.19000000", "105.15530000", 1750099379999, "277733.25737300", 1487, "9.51030000", "25118.67033100", "0"], [1750099380000, "2641.19000000", "2641.70000000", "2640.56000000", "2640.68000000", "75.90610000", 1750099439999, "200487.84931300", 1146, "33.77280000", "89203.62389000", "0"], [1750099440000, "2640.69000000", "2641.80000000", "2640.69000000", "2641.66000000", "40.04610000", 1750099499999, "105777.85231500", 1033, "20.51990000", "54199.25979900", "0"], [1750099500000, "2641.66000000", "2641.66000000", "2640.00000000", "2641.57000000", "191.11860000", 1750099559999, "504671.89890400", 1268, "117.01070000", "308976.65754400", "0"], [1750099560000, "2641.58000000", "2642.41000000", "2641.22000000", "2642.41000000", "57.50010000", 1750099619999, "151902.60128100", 1042, "29.38860000", "77635.55463100", "0"], [1750099620000, "2642.40000000", "2642.41000000", "2640.99000000", "2641.01000000", "85.14010000", 1750099679999, "224914.24767500", 1199, "18.72110000", "49447.97781800", "0"], [1750099680000, "2641.01000000", "2641.48000000", "2640.38000000", "2641.21000000", "231.91340000", 1750099739999, "612487.61470800", 912, "63.30640000", "167181.32004700", "0"], [1750099740000, "2641.22000000", "2642.00000000", "2641.21000000", "2641.31000000", "101.35890000", 1750099799999, "267760.23092000", 755, "70.03510000", "185012.10995700", "0"], [1750099800000, "2641.30000000", "2641.39000000", "2639.72000000", "2640.34000000", "571.23440000", 1750099859999, "1508217.67475100", 1415, "53.68660000", "141756.61287300", "0"], [1750099860000, "2640.34000000", "2640.50000000", "2638.71000000", "2639.70000000", "113.03690000", 1750099919999, "298388.31972400", 1249, "42.10800000", "111156.65921900", "0"], [1750099920000, "2639.70000000", "2642.00000000", "2639.70000000", "2641.60000000", "59.82720000", 1750099979999, "158014.20499400", 938, "34.12140000", "90117.10086600", "0"], [1750099980000, "2641.59000000", "2645.29000000", "2641.59000000", "2644.58000000", "263.14990000", 1750100039999, "695743.95056400", 1409, "226.68700000", "599356.79396200", "0"], [1750100040000, "2644.57000000", "2650.48000000", "2643.90000000", "2650.48000000", "2141.56320000", 1750100099999, "5671126.82061600", 4237, "1883.32390000", "4987608.85075800", "0"], [1750100100000, "2650.48000000", "2651.89000000", "2649.16000000", "2649.95000000", "542.12410000", 1750100159999, "1436790.26716800", 2954, "246.80400000", "654116.77481000", "0"], [1750100160000, "2649.95000000", "2650.59000000", "2648.99000000", "2650.05000000", "349.67000000", 1750100219999, "926563.34272800", 1450, "241.65290000", "640348.17469700", "0"], [1750100220000, "2650.06000000", "2650.40000000", "2649.40000000", "2650.06000000", "135.50860000", 1750100279999, "359071.17321600", 866, "51.35400000", "136073.68180400", "0"], [1750100280000, "2650.07000000", "2652.09000000", "2650.07000000", "2652.09000000", "734.68480000", 1750100339999, "1948149.18757100", 1625, "641.06240000", "1699916.12004400", "0"], [1750100340000, "2652.09000000", "2654.99000000", "2652.09000000", "2654.19000000", "571.68370000", 1750100399999, "1517302.22847200", 2256, "223.38400000", "592791.14626700", "0"], [1750100400000, "2654.19000000", "2654.40000000", "2651.94000000", "2651.94000000", "459.55610000", 1750100459999, "1219237.27882700", 2341, "311.08240000", "825302.07030400", "0"], [1750100460000, "2651.95000000", "2653.05000000", "2651.01000000", "2652.92000000", "289.41220000", 1750100519999, "767580.30060900", 2086, "185.66030000", "492419.07325100", "0"], [1750100520000, "2652.91000000", "2652.91000000", "2651.22000000", "2652.41000000", "271.63880000", 1750100579999, "720417.83414600", 1376, "179.47340000", "476009.38736700", "0"], [1750100580000, "2652.40000000", "2652.79000000", "2651.20000000", "2651.20000000", "456.40540000", 1750100639999, "1210473.72065200", 1447, "249.75080000", "662360.70530700", "0"], [1750100640000, "2651.20000000", "2651.20000000", "2649.82000000", "2650.50000000", "346.72480000", 1750100699999, "918957.80119400", 1468, "179.26830000", "475137.30160700", "0"], [1750100700000, "2650.51000000", "2651.30000000", "2649.30000000", "2650.61000000", "216.16080000", 1750100759999, "572822.46411400", 2100, "101.16460000", "268061.05358700", "0"], [1750100760000, "2650.61000000", "2652.00000000", "2648.79000000", "2648.79000000", "335.66980000", 1750100819999, "889721.25710600", 2266, "146.36840000", "388038.43970400", "0"], [1750100820000, "2648.79000000", "2652.01000000", "2648.79000000", "2651.30000000", "464.37710000", 1750100879999, "1231177.20437900", 2825, "379.10980000", "1005116.07876100", "0"], [1750100880000, "2651.31000000", "2660.00000000", "2651.31000000", "2658.30000000", "1585.64160000", 1750100939999, "4211957.31528900", 6405, "1182.41390000", "3140768.84004000", "0"], [1750100940000, "2658.31000000", "2659.32000000", "2653.69000000", "2655.69000000", "2063.10170000", 1750100999999, "5478908.87662100", 3423, "554.61100000", "1473446.97471400", "0"], [1750101000000, "2655.69000000", "2655.69000000", "2649.54000000", "2649.54000000", "369.00000000", 1750101059999, "978652.86531400", 2341, "164.69150000", "436783.76942400", "0"], [1750101060000, "2649.53000000", "2649.99000000", "2647.40000000", "2648.49000000", "598.23300000", 1750101119999, "1584510.48726300", 2256, "353.87320000", "937310.33166200", "0"], [1750101120000, "2648.49000000", "2648.49000000", "2644.91000000", "2646.99000000", "594.88480000", 1750101179999, "1573849.81111800", 2231, "100.06340000", "264788.92739500", "0"], [1750101180000, "2647.00000000", "2652.12000000", "2647.00000000", "2650.79000000", "650.81130000", 1750101239999, "1724925.41867600", 3100, "490.67000000", "1300443.17346500", "0"], [1750101240000, "2650.80000000", "2651.71000000", "2648.62000000", "2648.62000000", "440.71140000", 1750101299999, "1167932.02007100", 1553, "68.60410000", "181875.16981400", "0"], [1750101300000, "2648.63000000", "2651.60000000", "2648.62000000", "2651.19000000", "367.47280000", 1750101359999, "973801.18234100", 1898, "221.66450000", "587295.70214900", "0"], [1750101360000, "2651.20000000", "2657.47000000", "2651.20000000", "2657.46000000", "489.94340000", 1750101419999, "1301002.64049900", 3445, "430.50960000", "1143167.74718300", "0"], [1750101420000, "2657.46000000", "2657.46000000", "2654.99000000", "2655.29000000", "415.08630000", 1750101479999, "1102574.27675800", 2739, "187.00590000", "496728.00386000", "0"], [1750101480000, "2655.30000000", "2655.40000000", "2650.00000000", "2650.27000000", "449.50520000", 1750101539999, "1191920.77157900", 3008, "62.77430000", "166479.97937900", "0"], [1750101540000, "2650.26000000", "2651.00000000", "2649.21000000", "2650.42000000", "195.83490000", 1750101599999, "519065.47421800", 2393, "54.08190000", "143334.82843900", "0"], [1750101600000, "2650.42000000", "2653.97000000", "2650.00000000", "2653.50000000", "150.16480000", 1750101659999, "398196.92106900", 1875, "99.56300000", "263987.10523700", "0"], [1750101660000, "2653.51000000", "2656.39000000", "2652.68000000", "2655.89000000", "809.02220000", 1750101719999, "2147347.54009700", 3620, "625.45310000", "1659967.72123400", "0"], [1750101720000, "2655.90000000", "2659.65000000", "2655.17000000", "2658.00000000", "595.10490000", 1750101779999, "1581496.78699400", 2129, "437.22820000", "1161789.24677800", "0"], [1750101780000, "2657.99000000", "2659.04000000", "2656.93000000", "2658.24000000", "569.36990000", 1750101839999, "1513375.40594500", 2432, "213.56910000", "567707.17793300", "0"], [1750101840000, "2658.24000000", "2659.50000000", "2656.40000000", "2659.40000000", "586.53040000", 1750101899999, "1558717.65001300", 2597, "365.77040000", "972043.04849500", "0"], [1750101900000, "2659.41000000", "2668.88000000", "2659.41000000", "2667.00000000", "4185.59810000", 1750101959999, "11155689.80610000", 11949, "2749.08790000", "7325971.91488100", "0"], [1750101960000, "2667.01000000", "2668.70000000", "2666.17000000", "2667.39000000", "568.70800000", 1750102019999, "1516803.97023100", 3265, "406.98650000", "1085471.26134000", "0"], [1750102020000, "2667.39000000", "2670.47000000", "2666.30000000", "2670.21000000", "1481.86670000", 1750102079999, "3955069.54609600", 5024, "950.77380000", "2537820.12191000", "0"], [1750102080000, "2670.20000000", "2670.56000000", "2665.25000000", "2666.49000000", "1088.72490000", 1750102139999, "2904565.23283400", 4053, "426.05030000", "1136773.68581000", "0"], [1750102140000, "2666.50000000", "2667.10000000", "2664.20000000", "2665.89000000", "1144.25210000", 1750102199999, "3050163.10492400", 3304, "339.78560000", "905774.40649900", "0"], [1750102200000, "2665.89000000", "2666.15000000", "2663.00000000", "2665.20000000", "912.89650000", 1750102259999, "2432576.12011400", 3137, "658.20170000", "1753859.83087200", "0"], [1750102260000, "2665.20000000", "2665.20000000", "2660.00000000", "2661.64000000", "713.48710000", 1750102319999, "1899101.00224700", 3355, "380.96870000", "1014080.51295400", "0"], [1750102320000, "2661.65000000", "2661.65000000", "2656.01000000", "2657.62000000", "774.74180000", 1750102379999, "2059573.81796800", 3325, "131.01220000", "348141.74153000", "0"], [1750102380000, "2657.62000000", "2659.60000000", "2657.10000000", "2659.11000000", "360.04230000", 1750102439999, "957090.15501200", 2280, "231.59460000", "615670.99562400", "0"], [1750102440000, "2659.11000000", "2659.91000000", "2659.00000000", "2659.02000000", "128.30360000", 1750102499999, "341185.80300600", 1125, "81.41660000", "216499.71026300", "0"], [1750102500000, "2659.02000000", "2659.89000000", "2658.03000000", "2658.10000000", "262.58160000", 1750102559999, "698068.33624600", 1996, "184.62330000", "490778.98485300", "0"], [1750102560000, "2658.10000000", "2658.10000000", "2654.17000000", "2656.00000000", "659.07330000", 1750102619999, "1750204.32837800", 3271, "337.21080000", "895394.72231700", "0"], [1750102620000, "2656.00000000", "2657.23000000", "2655.40000000", "2655.81000000", "522.71430000", 1750102679999, "1388392.26987400", 2071, "316.88030000", "841675.13080500", "0"], [1750102680000, "2655.80000000", "2656.09000000", "2654.83000000", "2655.00000000", "619.53820000", 1750102739999, "1645172.31387100", 1966, "514.40250000", "1366000.82736400", "0"], [1750102740000, "2655.00000000", "2655.63000000", "2652.52000000", "2654.10000000", "422.47590000", 1750102799999, "1121386.12391800", 2628, "152.28930000", "404230.10080100", "0"], [1750102800000, "2654.11000000", "2654.69000000", "2648.97000000", "2650.59000000", "920.06880000", 1750102859999, "2439245.60489000", 3391, "192.40140000", "510262.67875200", "0"], [1750102860000, "2650.60000000", "2655.25000000", "2650.20000000", "2655.25000000", "164.70460000", 1750102919999, "436818.87890800", 2389, "124.32780000", "329747.49316800", "0"], [1750102920000, "2655.29000000", "2655.90000000", "2652.10000000", "2652.39000000", "167.51890000", 1750102979999, "444686.54700500", 2122, "93.46770000", "248135.05475800", "0"], [1750102980000, "2652.39000000", "2653.05000000", "2650.60000000", "2652.60000000", "421.59520000", 1750103039999, "1118196.37227300", 2200, "280.19030000", "743147.87582900", "0"], [1750103040000, "2652.60000000", "2653.63000000", "2651.90000000", "2653.60000000", "268.15210000", 1750103099999, "711294.10539400", 974, "208.97600000", "554320.98036800", "0"], [1750103100000, "2653.55000000", "2655.03000000", "2651.60000000", "2652.45000000", "708.48310000", 1750103159999, "1880531.21330100", 3006, "548.06710000", "1454790.51015800", "0"], [1750103160000, "2652.44000000", "2652.99000000", "2650.90000000", "2652.86000000", "351.41170000", 1750103219999, "931857.69761200", 1702, "263.35540000", "698383.92799200", "0"], [1750103220000, "2652.86000000", "2655.13000000", "2652.52000000", "2654.80000000", "435.91930000", 1750103279999, "1156914.19840100", 1920, "311.27630000", "826066.17561300", "0"], [1750103280000, "2654.80000000", "2658.74000000", "2654.30000000", "2658.12000000", "432.32230000", 1750103339999, "1148173.22344900", 1765, "325.96370000", "865777.81355100", "0"], [1750103340000, "2658.12000000", "2658.12000000", "2655.50000000", "2656.49000000", "255.33130000", 1750103399999, "678303.41581700", 1591, "132.90460000", "353090.55262400", "0"], [1750103400000, "2656.50000000", "2656.59000000", "2653.57000000", "2654.73000000", "441.18600000", 1750103459999, "1171572.11603900", 2829, "183.78310000", "487946.40981100", "0"], [1750103460000, "2654.72000000", "2655.71000000", "2653.52000000", "2655.23000000", "175.08210000", 1750103519999, "464798.47884600", 1987, "90.93130000", "241410.35042200", "0"], [1750103520000, "2655.22000000", "2657.70000000", "2654.41000000", "2657.70000000", "155.78380000", 1750103579999, "413793.78551100", 1661, "115.05390000", "305632.52330100", "0"], [1750103580000, "2657.72000000", "2658.00000000", "2655.21000000", "2656.89000000", "567.48900000", 1750103639999, "1507499.87926400", 2995, "413.44570000", "1098301.88294000", "0"], [1750103640000, "2656.89000000", "2657.19000000", "2655.01000000", "2655.94000000", "421.59210000", 1750103699999, "1119843.36165200", 2617, "245.55350000", "652236.45776400", "0"], [1750103700000, "2655.95000000", "2658.00000000", "2655.00000000", "2655.47000000", "515.83210000", 1750103759999, "1370379.04895000", 3050, "175.56760000", "466399.64658500", "0"], [1750103760000, "2655.48000000", "2656.30000000", "2654.41000000", "2654.41000000", "212.54440000", 1750103819999, "564422.58946300", 1643, "153.51590000", "407688.93734200", "0"], [1750103820000, "2654.40000000", "2654.40000000", "2649.71000000", "2649.71000000", "524.31480000", 1750103879999, "1390088.88453400", 3196, "243.48610000", "645574.69575700", "0"], [1750103880000, "2649.70000000", "2652.66000000", "2649.65000000", "2652.65000000", "506.36090000", 1750103939999, "1342591.87402900", 1822, "394.10470000", "1044952.83531800", "0"], [1750103940000, "2652.65000000", "2661.65000000", "2652.30000000", "2660.53000000", "995.53570000", 1750103999999, "2644875.07925000", 5557, "711.37880000", "1889943.46386600", "0"], [1750104000000, "2660.54000000", "2661.00000000", "2657.30000000", "2658.21000000", "1014.41420000", 1750104059999, "2696716.15900900", 3807, "780.24820000", "2074053.93513500", "0"], [1750104060000, "2658.20000000", "2658.20000000", "2656.80000000", "2657.60000000", "226.38600000", 1750104119999, "601641.55767000", 1982, "159.64190000", "424266.68137800", "0"], [1750104120000, "2657.59000000", "2658.45000000", "2656.70000000", "2657.72000000", "233.39920000", 1750104179999, "620305.54368300", 1775, "50.98710000", "135499.47437900", "0"], [1750104180000, "2657.72000000", "2657.73000000", "2654.70000000", "2654.70000000", "252.70120000", 1750104239999, "671309.61951300", 1839, "61.53440000", "163466.39682500", "0"], [1750104240000, "2654.70000000", "2657.91000000", "2653.61000000", "2657.89000000", "591.32010000", 1750104299999, "1570277.59149900", 2168, "475.88760000", "1263782.74015700", "0"], [1750104300000, "2657.89000000", "2657.90000000", "2655.60000000", "2655.80000000", "389.54710000", 1750104359999, "1034760.25743000", 2322, "197.75440000", "525243.42489700", "0"], [1750104360000, "2655.80000000", "2656.44000000", "2654.00000000", "2654.00000000", "186.29630000", 1750104419999, "494615.91161500", 1842, "62.40070000", "165660.06530300", "0"], [1750104420000, "2654.00000000", "2654.00000000", "2645.12000000", "2650.00000000", "2432.38860000", 1750104479999, "6444234.01047400", 5633, "592.95860000", "1570329.32811600", "0"], [1750104480000, "2649.99000000", "2651.42000000", "2649.61000000", "2650.01000000", "221.07670000", 1750104539999, "585998.13536700", 1522, "115.74980000", "306796.21533400", "0"], [1750104540000, "2650.00000000", "2650.00000000", "2645.28000000", "2645.80000000", "1053.00830000", 1750104599999, "2786807.23776500", 2606, "206.69770000", "546952.53303100", "0"], [1750104600000, "2645.80000000", "2645.89000000", "2644.10000000", "2645.23000000", "553.99860000", 1750104659999, "1465264.78291800", 2203, "185.91700000", "491737.00798200", "0"], [1750104660000, "2645.23000000", "2648.22000000", "2645.23000000", "2645.57000000", "808.52020000", 1750104719999, "2139617.35814400", 1770, "566.56920000", "1499178.24091500", "0"], [1750104720000, "2645.58000000", "2653.84000000", "2644.99000000", "2652.65000000", "1228.82640000", 1750104779999, "3256125.66936800", 3688, "926.43640000", "2454185.71373100", "0"], [1750104780000, "2652.65000000", "2654.00000000", "2651.60000000", "2653.60000000", "234.85900000", 1750104839999, "623040.08099800", 2250, "99.41260000", "263764.86712700", "0"], [1750104840000, "2653.59000000", "2654.56000000", "2652.82000000", "2652.83000000", "146.77960000", 1750104899999, "389477.88992200", 1262, "125.37740000", "332685.33562600", "0"], [1750104900000, "2652.83000000", "2652.83000000", "2650.35000000", "2650.58000000", "328.83500000", 1750104959999, "871921.51522900", 1733, "155.01410000", "410993.85471300", "0"], [1750104960000, "2650.58000000", "2653.68000000", "2649.66000000", "2653.27000000", "277.04750000", 1750105019999, "734617.16842500", 1954, "242.44540000", "642858.67372000", "0"], [1750105020000, "2653.28000000", "2654.00000000", "2650.50000000", "2652.31000000", "799.60530000", 1750105079999, "2120809.20396300", 2567, "340.11850000", "901989.88563600", "0"], [1750105080000, "2652.30000000", "2653.89000000", "2652.07000000", "2653.89000000", "106.57600000", 1750105139999, "282695.16465100", 923, "85.27240000", "226177.67127600", "0"], [1750105140000, "2653.89000000", "2654.62000000", "2653.61000000", "2653.65000000", "272.18700000", 1750105199999, "722373.61035300", 1014, "193.41740000", "513332.25261300", "0"], [1750105200000, "2653.64000000", "2654.26000000", "2652.82000000", "2652.82000000", "64.54440000", 1750105259999, "171287.54835000", 823, "23.43760000", "62198.05005700", "0"], [1750105260000, "2652.82000000", "2653.39000000", "2651.91000000", "2652.90000000", "91.13080000", 1750105319999, "241721.12507900", 1279, "19.38480000", "51415.26949500", "0"], [1750105320000, "2652.91000000", "2654.40000000", "2652.50000000", "2654.40000000", "96.48520000", 1750105379999, "255973.82641700", 743, "31.34140000", "83160.59324200", "0"], [1750105380000, "2654.41000000", "2657.53000000", "2654.41000000", "2655.51000000", "575.33130000", 1750105439999, "1528107.27852500", 2254, "476.47750000", "1265468.55952300", "0"], [1750105440000, "2655.51000000", "2656.16000000", "2655.21000000", "2655.22000000", "124.20140000", 1750105499999, "329851.92662800", 1044, "74.95070000", "199056.37422300", "0"], [1750105500000, "2655.21000000", "2655.77000000", "2654.60000000", "2655.09000000", "49.14750000", 1750105559999, "130487.05597100", 1204, "24.31170000", "64547.43866700", "0"], [1750105560000, "2655.10000000", "2655.10000000", "2653.51000000", "2653.51000000", "51.96840000", 1750105619999, "137943.58643400", 873, "3.87170000", "10276.04595700", "0"], [1750105620000, "2653.50000000", "2657.89000000", "2652.90000000", "2656.10000000", "246.03730000", 1750105679999, "653324.25379000", 2431, "204.52990000", "543081.54903800", "0"], [1750105680000, "2656.10000000", "2657.85000000", "2655.65000000", "2657.85000000", "118.14430000", 1750105739999, "313862.53943800", 1141, "58.28390000", "154858.14351200", "0"], [1750105740000, "2657.84000000", "2658.87000000", "2657.62000000", "2658.71000000", "231.33830000", 1750105799999, "614951.83509700", 855, "182.04380000", "483932.23267800", "0"], [1750105800000, "2658.70000000", "2658.70000000", "2655.90000000", "2657.34000000", "299.77340000", 1750105859999, "796457.48120800", 2114, "234.90080000", "624063.39718600", "0"], [1750105860000, "2657.34000000", "2658.43000000", "2656.63000000", "2657.43000000", "105.99440000", 1750105919999, "281701.75909300", 1503, "58.21110000", "154718.33631000", "0"], [1750105920000, "2657.43000000", "2658.78000000", "2657.00000000", "2658.77000000", "267.06260000", 1750105979999, "709872.85274600", 1277, "219.30030000", "582905.92070500", "0"], [1750105980000, "2658.77000000", "2659.15000000", "2658.00000000", "2658.94000000", "217.31180000", 1750106039999, "577760.13234800", 1766, "137.14280000", "364623.23130900", "0"], [1750106040000, "2658.95000000", "2659.12000000", "2657.79000000", "2659.12000000", "62.05470000", 1750106099999, "164968.11440600", 1149, "33.34320000", "88641.40680200", "0"], [1750106100000, "2659.13000000", "2659.64000000", "2658.63000000", "2659.63000000", "129.75300000", 1750106159999, "345038.34214500", 1530, "86.06020000", "228856.77516000", "0"], [1750106160000, "2659.63000000", "2661.49000000", "2658.04000000", "2660.31000000", "550.87560000", 1750106219999, "1465341.57312500", 2720, "438.07800000", "1165280.75331700", "0"], [1750106220000, "2660.30000000", "2662.81000000", "2660.30000000", "2662.81000000", "247.33280000", 1750106279999, "658107.75286500", 1529, "230.16640000", "612415.87889500", "0"], [1750106280000, "2662.80000000", "2667.14000000", "2662.65000000", "2666.04000000", "767.53720000", 1750106339999, "2045605.77637500", 3370, "614.11890000", "1636621.62426100", "0"], [1750106340000, "2666.05000000", "2667.70000000", "2665.80000000", "2666.74000000", "262.91370000", 1750106399999, "701144.12077100", 1681, "212.62250000", "567042.71118000", "0"], [1750106400000, "2666.73000000", "2667.20000000", "2666.10000000", "2666.51000000", "223.78350000", 1750106459999, "596754.33588700", 997, "124.30490000", "331493.33641400", "0"], [1750106460000, "2666.51000000", "2666.69000000", "2663.91000000", "2664.29000000", "189.12680000", 1750106519999, "504073.78788000", 1170, "29.30610000", "78117.95883700", "0"], [1750106520000, "2664.30000000", "2667.20000000", "2664.29000000", "2665.71000000", "280.11410000", 1750106579999, "746809.02803900", 1606, "194.38230000", "518200.27633100", "0"], [1750106580000, "2665.71000000", "2672.37000000", "2665.71000000", "2671.48000000", "980.84340000", 1750106639999, "2618630.32871800", 4001, "785.62880000", "2097561.06349700", "0"], [1750106640000, "2671.48000000", "2672.09000000", "2669.30000000", "2671.14000000", "345.34930000", 1750106699999, "922287.79526400", 2097, "174.02730000", "464785.93421700", "0"], [1750106700000, "2671.13000000", "2680.34000000", "2671.13000000", "2678.72000000", "2723.83210000", 1750106759999, "7293203.65954500", 8479, "1869.95520000", "5006185.88496500", "0"], [1750106760000, "2678.73000000", "2678.73000000", "2671.45000000", "2672.30000000", "1099.88890000", 1750106819999, "2942143.94494600", 4617, "369.13110000", "987375.86816200", "0"], [1750106820000, "2672.29000000", "2672.30000000", "2668.77000000", "2669.99000000", "509.64360000", 1750106879999, "1361024.43634800", 2137, "111.49180000", "297687.36558100", "0"], [1750106880000, "2669.99000000", "2670.00000000", "2668.11000000", "2669.19000000", "133.42870000", 1750106939999, "356157.55755400", 1605, "65.20100000", "174032.64648000", "0"], [1750106940000, "2669.20000000", "2672.50000000", "2669.19000000", "2672.01000000", "525.21410000", 1750106999999, "1402588.67843900", 2211, "421.79720000", "1126395.23931900", "0"], [1750107000000, "2672.00000000", "2674.87000000", "2671.70000000", "2672.78000000", "1022.32130000", 1750107059999, "2732590.30442100", 2688, "766.18880000", "2047893.95202500", "0"], [1750107060000, "2672.78000000", "2672.79000000", "2671.70000000", "2672.68000000", "177.32720000", 1750107119999, "473829.73223900", 1192, "150.43130000", "401953.04079600", "0"], [1750107120000, "2672.68000000", "2673.01000000", "2669.71000000", "2669.71000000", "175.61500000", 1750107179999, "469121.19103700", 1305, "12.98850000", "34704.50588500", "0"], [1750107180000, "2669.70000000", "2672.00000000", "2668.70000000", "2671.96000000", "292.52230000", 1750107239999, "781067.30953900", 1591, "205.94580000", "549873.52076900", "0"], [1750107240000, "2671.95000000", "2672.69000000", "2671.46000000", "2671.46000000", "386.56800000", 1750107299999, "1032842.81344100", 1560, "146.08710000", "390312.02038200", "0"], [1750107300000, "2671.47000000", "2672.32000000", "2671.00000000", "2671.51000000", "132.30500000", 1750107359999, "353475.45716100", 1282, "37.59310000", "100429.34253600", "0"], [1750107360000, "2671.51000000", "2671.51000000", "2670.00000000", "2670.69000000", "145.50940000", 1750107419999, "388587.98789400", 1133, "65.40630000", "174662.78655700", "0"], [1750107420000, "2670.69000000", "2672.24000000", "2670.69000000", "2671.71000000", "361.94560000", 1750107479999, "966856.97194400", 1881, "179.72420000", "480056.65733700", "0"], [1750107480000, "2671.70000000", "2671.70000000", "2668.40000000", "2668.41000000", "423.78600000", 1750107539999, "1131367.37136100", 1959, "147.15240000", "392874.34840700", "0"], [1750107540000, "2668.42000000", "2669.80000000", "2668.41000000", "2669.80000000", "153.31750000", 1750107599999, "409192.59084800", 646, "98.64400000", "263271.75433600", "0"], [1750107600000, "2669.79000000", "2669.89000000", "2668.70000000", "2668.91000000", "126.31730000", 1750107659999, "337171.16040000", 960, "77.97020000", "208113.79626100", "0"], [1750107660000, "2668.91000000", "2669.22000000", "2667.19000000", "2668.30000000", "265.20020000", 1750107719999, "707563.15350700", 1596, "125.58390000", "335046.24908100", "0"], [1750107720000, "2668.31000000", "2669.44000000", "2668.31000000", "2669.42000000", "144.05570000", 1750107779999, "384447.43493900", 1222, "64.44440000", "171990.51398000", "0"], [1750107780000, "2669.42000000", "2671.57000000", "2669.10000000", "2669.67000000", "193.37490000", 1750107839999, "516412.53397500", 1818, "122.97180000", "328362.95614400", "0"], [1750107840000, "2669.67000000", "2669.67000000", "2665.19000000", "2665.50000000", "206.42600000", 1750107899999, "550381.35604900", 2514, "39.62290000", "105623.76580700", "0"], [1750107900000, "2665.50000000", "2666.31000000", "2665.00000000", "2666.31000000", "147.23110000", 1750107959999, "392473.24858200", 1281, "101.58040000", "270782.31474200", "0"], [1750107960000, "2666.33000000", "2666.59000000", "2663.77000000", "2664.10000000", "282.23660000", 1750108019999, "751986.62179500", 1697, "33.86940000", "90236.72171700", "0"], [1750108020000, "2664.10000000", "2664.82000000", "2663.49000000", "2664.41000000", "180.80830000", 1750108079999, "481762.16299800", 1071, "53.88760000", "143572.69673400", "0"], [1750108080000, "2664.40000000", "2664.41000000", "2659.84000000", "2660.59000000", "648.10410000", 1750108139999, "1724739.10025200", 3073, "152.14090000", "404761.49930900", "0"], [1750108140000, "2660.60000000", "2661.09000000", "2660.30000000", "2660.31000000", "106.18080000", 1750108199999, "282520.38423000", 681, "76.89160000", "204589.59839700", "0"], [1750108200000, "2660.31000000", "2660.31000000", "2658.49000000", "2659.00000000", "463.03060000", 1750108259999, "1231313.88728200", 1475, "129.50180000", "344353.50773300", "0"], [1750108260000, "2659.00000000", "2659.90000000", "2657.48000000", "2657.48000000", "469.27270000", 1750108319999, "1247810.37657900", 1102, "154.95180000", "412061.92295700", "0"], [1750108320000, "2657.48000000", "2659.19000000", "2657.48000000", "2659.19000000", "197.86500000", 1750108379999, "525983.06707200", 1183, "130.99300000", "348202.88961000", "0"], [1750108380000, "2659.20000000", "2659.80000000", "2658.00000000", "2658.01000000", "175.28220000", 1750108439999, "466036.18687200", 1345, "63.97030000", "170063.97986100", "0"], [1750108440000, "2658.01000000", "2658.01000000", "2655.22000000", "2655.36000000", "509.86600000", 1750108499999, "1354382.00058400", 1752, "146.90330000", "390221.74625600", "0"], [1750108500000, "2655.36000000", "2655.60000000", "2652.18000000", "2654.00000000", "945.01660000", 1750108559999, "2508001.77360000", 3138, "404.59820000", "1073695.55325200", "0"], [1750108560000, "2654.00000000", "2655.30000000", "2652.34000000", "2654.20000000", "1183.19300000", 1750108619999, "3139683.91544300", 2216, "166.03720000", "440775.17130200", "0"], [1750108620000, "2654.20000000", "2655.90000000", "2654.00000000", "2654.00000000", "232.71970000", 1750108679999, "617854.68197300", 1130, "152.60420000", "405168.98091100", "0"], [1750108680000, "2654.00000000", "2654.47000000", "2652.00000000", "2653.77000000", "802.34540000", 1750108739999, "2128766.85984100", 1856, "380.17090000", "1008745.86778900", "0"], [1750108740000, "2653.76000000", "2657.26000000", "2653.62000000", "2655.68000000", "1077.65790000", 1750108799999, "2862095.81851900", 2381, "572.06910000", "1519176.35847200", "0"], [1750108800000, "2655.68000000", "2655.89000000", "2654.62000000", "2655.55000000", "232.05600000", 1750108859999, "616219.69552900", 1070, "89.95190000", "238834.81339400", "0"], [1750108860000, "2655.56000000", "2659.09000000", "2655.56000000", "2659.07000000", "541.73390000", 1750108919999, "1439848.81544600", 2211, "479.77570000", "1275153.14681800", "0"], [1750108920000, "2659.07000000", "2659.07000000", "2657.70000000", "2657.71000000", "109.91230000", 1750108979999, "292202.59624000", 555, "60.36250000", "160473.77188800", "0"], [1750108980000, "2657.71000000", "2658.89000000", "2657.70000000", "2658.62000000", "263.71060000", 1750109039999, "700974.97199500", 652, "210.23240000", "558807.55206900", "0"], [1750109040000, "2658.62000000", "2658.62000000", "2655.00000000", "2655.01000000", "199.94870000", 1750109099999, "531322.25952300", 1156, "41.23670000", "109591.20371600", "0"], [1750109100000, "2655.01000000", "2657.04000000", "2655.01000000", "2656.03000000", "245.41360000", 1750109159999, "651854.69165000", 972, "155.17630000", "412118.74727300", "0"], [1750109160000, "2656.04000000", "2656.04000000", "2655.30000000", "2655.63000000", "178.63570000", 1750109219999, "474417.34915100", 616, "22.36520000", "59398.00531400", "0"], [1750109220000, "2655.64000000", "2657.00000000", "2655.63000000", "2657.00000000", "60.72510000", 1750109279999, "161277.69876800", 681, "58.93730000", "156528.49120000", "0"], [1750109280000, "2657.00000000", "2659.50000000", "2656.99000000", "2658.64000000", "191.44400000", 1750109339999, "508978.09509200", 1169, "119.48860000", "317627.49659700", "0"], [1750109340000, "2658.64000000", "2658.64000000", "2658.10000000", "2658.10000000", "76.57270000", 1750109399999, "203548.43002900", 263, "62.07050000", "164993.46364100", "0"], [1750109400000, "2658.10000000", "2658.11000000", "2656.00000000", "2656.01000000", "264.99020000", 1750109459999, "704087.98606800", 1113, "84.85210000", "225407.94566000", "0"], [1750109460000, "2656.01000000", "2656.01000000", "2651.87000000", "2653.10000000", "347.81480000", 1750109519999, "923027.20088900", 1369, "38.42500000", "101930.13623200", "0"], [1750109520000, "2653.10000000", "2653.61000000", "2652.71000000", "2652.72000000", "158.14080000", 1750109579999, "419576.89586700", 1180, "87.30020000", "231617.25648100", "0"], [1750109580000, "2652.72000000", "2653.30000000", "2652.61000000", "2653.17000000", "123.61290000", 1750109639999, "327935.23088900", 476, "40.62410000", "107765.57986300", "0"], [1750109640000, "2653.17000000", "2653.18000000", "2647.93000000", "2651.19000000", "665.62640000", 1750109699999, "1763912.20239900", 3779, "268.94070000", "712579.31145100", "0"], [1750109700000, "2651.19000000", "2651.20000000", "2646.53000000", "2647.27000000", "604.84470000", 1750109759999, "1601651.83626600", 1704, "174.54760000", "462112.19445800", "0"], [1750109760000, "2647.28000000", "2647.28000000", "2645.26000000", "2646.68000000", "1123.15120000", 1750109819999, "2972228.39830300", 2595, "568.85540000", "1505419.04095700", "0"], [1750109820000, "2646.69000000", "2647.31000000", "2645.00000000", "2646.43000000", "294.15480000", 1750109879999, "778315.40925200", 1448, "133.96620000", "354487.07139900", "0"], [1750109880000, "2646.43000000", "2648.50000000", "2646.43000000", "2647.05000000", "155.63580000", 1750109939999, "412109.83932700", 1013, "48.92660000", "129522.89081600", "0"], [1750109940000, "2647.06000000", "2648.83000000", "2647.05000000", "2647.18000000", "155.66320000", 1750109999999, "412179.00074400", 1204, "71.22420000", "188578.35304000", "0"], [1750110000000, "2647.18000000", "2647.18000000", "2645.31000000", "2646.00000000", "398.46470000", 1750110059999, "1054160.46639600", 1221, "270.61330000", "715898.02560900", "0"], [1750110060000, "2646.00000000", "2649.24000000", "2645.99000000", "2647.17000000", "200.53980000", 1750110119999, "530959.97936800", 1845, "108.54800000", "287335.80441300", "0"], [1750110120000, "2647.17000000", "2647.17000000", "2645.57000000", "2645.57000000", "96.48990000", 1750110179999, "255361.75337000", 1089, "34.58400000", "91512.29688300", "0"], [1750110180000, "2645.58000000", "2647.20000000", "2645.57000000", "2646.41000000", "203.98130000", 1750110239999, "539791.53015800", 1202, "113.89090000", "301352.53029000", "0"], [1750110240000, "2646.41000000", "2649.45000000", "2645.93000000", "2649.26000000", "270.25090000", 1750110299999, "715276.47243700", 1957, "228.27770000", "604165.04039700", "0"], [1750110300000, "2649.26000000", "2651.60000000", "2649.25000000", "2650.61000000", "174.36210000", 1750110359999, "462139.96392200", 2017, "102.66450000", "272093.36833300", "0"], [1750110360000, "2650.61000000", "2652.61000000", "2650.39000000", "2652.61000000", "154.59190000", 1750110419999, "409904.64730000", 1447, "143.70110000", "381033.98210200", "0"], [1750110420000, "2652.61000000", "2653.64000000", "2652.47000000", "2653.03000000", "237.54250000", 1750110479999, "630199.68119300", 1317, "177.74780000", "471561.58909300", "0"], [1750110480000, "2653.03000000", "2655.10000000", "2653.03000000", "2654.57000000", "153.36650000", 1750110539999, "407066.36554400", 1569, "82.44050000", "218785.19871500", "0"], [1750110540000, "2654.58000000", "2654.58000000", "2652.87000000", "2652.99000000", "68.52180000", 1750110599999, "181825.11201300", 783, "27.43500000", "72804.54562700", "0"], [1750110600000, "2653.00000000", "2653.18000000", "2651.61000000", "2651.68000000", "228.27980000", 1750110659999, "605451.38719800", 1501, "121.63890000", "322584.63125800", "0"], [1750110660000, "2651.69000000", "2651.69000000", "2649.84000000", "2649.84000000", "57.59340000", 1750110719999, "152654.49715400", 748, "18.97160000", "50279.35545000", "0"], [1750110720000, "2649.85000000", "2650.01000000", "2649.20000000", "2649.60000000", "45.23840000", 1750110779999, "119865.60363400", 725, "26.30950000", "69708.03348900", "0"], [1750110780000, "2649.60000000", "2649.60000000", "2649.59000000", "2649.59000000", "62.72600000", 1750110839999, "166198.75099700", 169, "56.86570000", "150671.35872000", "0"], [1750110840000, "2649.60000000", "2651.13000000", "2649.59000000", "2651.13000000", "212.36270000", 1750110899999, "562794.99415800", 1040, "139.36340000", "369310.50650000", "0"], [1750110900000, "2651.13000000", "2652.82000000", "2650.59000000", "2650.59000000", "113.78230000", 1750110959999, "301749.19816600", 1448, "45.51160000", "120682.37187300", "0"], [1750110960000, "2650.60000000", "2650.70000000", "2649.79000000", "2649.79000000", "122.78670000", 1750111019999, "325405.23261700", 611, "28.17240000", "74670.42421500", "0"], [1750111020000, "2649.80000000", "2649.80000000", "2649.79000000", "2649.79000000", "35.08950000", 1750111079999, "92979.90531800", 142, "9.91130000", "26262.96274000", "0"], [1750111080000, "2649.78000000", "2649.78000000", "2646.98000000", "2646.98000000", "110.83780000", 1750111139999, "293505.12454000", 1091, "37.66890000", "99745.89034800", "0"], [1750111140000, "2646.98000000", "2648.98000000", "2646.92000000", "2648.97000000", "336.11810000", 1750111199999, "889847.99344200", 1184, "263.21490000", "696831.71720400", "0"], [1750111200000, "2648.97000000", "2653.00000000", "2648.25000000", "2651.33000000", "476.67670000", 1750111259999, "1263576.05609800", 3039, "331.88760000", "879679.83219600", "0"], [1750111260000, "2651.33000000", "2652.33000000", "2650.00000000", "2650.74000000", "120.67190000", 1750111319999, "319951.73735700", 1588, "62.08990000", "164616.40620600", "0"], [1750111320000, "2650.74000000", "2653.00000000", "2650.60000000", "2652.25000000", "331.77250000", 1750111379999, "879900.96214700", 3066, "174.53220000", "462822.28186800", "0"], [1750111380000, "2652.25000000", "2654.39000000", "2651.80000000", "2653.16000000", "140.66220000", 1750111439999, "373172.99730700", 1870, "65.41410000", "173556.33070300", "0"], [1750111440000, "2653.17000000", "2654.62000000", "2653.16000000", "2653.52000000", "102.73540000", 1750111499999, "272653.27872300", 975, "61.95680000", "164422.43978200", "0"], [1750111500000, "2653.52000000", "2654.24000000", "2652.05000000", "2652.05000000", "67.08890000", 1750111559999, "178032.55147500", 1086, "25.97060000", "68916.48602400", "0"], [1750111560000, "2652.02000000", "2652.22000000", "2650.01000000", "2651.11000000", "122.12080000", 1750111619999, "323772.85995100", 1976, "51.05410000", "135343.80390100", "0"], [1750111620000, "2651.11000000", "2652.00000000", "2650.00000000", "2650.65000000", "110.92600000", 1750111679999, "294090.81037800", 1336, "59.79250000", "158524.49295700", "0"], [1750111680000, "2650.66000000", "2657.68000000", "2650.53000000", "2656.62000000", "545.45700000", 1750111739999, "1448386.09794200", 3166, "408.93710000", "1085867.26806100", "0"], [1750111740000, "2656.62000000", "2656.62000000", "2653.62000000", "2656.15000000", "226.07990000", 1750111799999, "600213.27299200", 2814, "155.13150000", "411829.86980600", "0"], [1750111800000, "2656.14000000", "2656.14000000", "2653.30000000", "2654.16000000", "147.15710000", 1750111859999, "390645.97392000", 1990, "61.03690000", "162001.61390400", "0"], [1750111860000, "2654.16000000", "2654.98000000", "2652.49000000", "2653.47000000", "272.41380000", 1750111919999, "723001.16848100", 2214, "185.92780000", "493445.72434200", "0"], [1750111920000, "2653.46000000", "2654.19000000", "2652.68000000", "2653.25000000", "61.91410000", 1750111979999, "164287.48346500", 1595, "18.95590000", "50298.30940400", "0"], [1750111980000, "2653.24000000", "2653.24000000", "2650.80000000", "2651.00000000", "165.52170000", 1750112039999, "438963.35800200", 1450, "19.02170000", "50433.16206100", "0"], [1750112040000, "2651.01000000", "2654.28000000", "2650.92000000", "2653.44000000", "120.46860000", 1750112099999, "319618.07991900", 1613, "58.80710000", "155977.70959000", "0"], [1750112100000, "2653.44000000", "2653.44000000", "2651.35000000", "2651.61000000", "38.97990000", 1750112159999, "103378.99478100", 1321, "21.37770000", "56695.15861400", "0"], [1750112160000, "2651.61000000", "2652.32000000", "2651.40000000", "2651.91000000", "98.83390000", 1750112219999, "262106.63257500", 944, "25.03280000", "66379.56656000", "0"], [1750112220000, "2651.91000000", "2652.48000000", "2650.80000000", "2651.50000000", "128.73810000", 1750112279999, "341370.02419800", 1757, "44.15180000", "117072.72748900", "0"], [1750112280000, "2651.50000000", "2654.01000000", "2651.00000000", "2654.01000000", "75.83650000", 1750112339999, "201157.79912400", 1682, "55.97890000", "148475.94089800", "0"], [1750112340000, "2654.01000000", "2654.62000000", "2651.60000000", "2651.60000000", "105.66830000", 1750112399999, "280414.46166500", 1679, "32.87700000", "87245.17806100", "0"], [1750112400000, "2651.60000000", "2653.00000000", "2651.02000000", "2651.81000000", "52.96570000", 1750112459999, "140455.52479000", 1295, "25.90350000", "68692.96829600", "0"], [1750112460000, "2651.81000000", "2652.00000000", "2651.00000000", "2651.61000000", "68.85680000", 1750112519999, "182573.40974200", 1425, "31.81020000", "84342.98127000", "0"], [1750112520000, "2651.60000000", "2653.50000000", "2651.20000000", "2653.24000000", "168.92470000", 1750112579999, "448022.07338600", 1243, "124.77950000", "330903.36272300", "0"], [1750112580000, "2653.23000000", "2655.34000000", "2653.23000000", "2654.62000000", "164.61250000", 1750112639999, "436970.87523800", 1270, "122.74850000", "325826.70718300", "0"], [1750112640000, "2654.62000000", "2655.34000000", "2653.23000000", "2655.34000000", "66.01740000", 1750112699999, "175226.28021900", 892, "35.31920000", "93752.84706500", "0"], [1750112700000, "2655.33000000", "2655.86000000", "2652.99000000", "2653.45000000", "152.74640000", 1750112759999, "405517.72606800", 1436, "47.93810000", "127258.67503800", "0"], [1750112760000, "2653.44000000", "2654.72000000", "2653.44000000", "2653.57000000", "86.17390000", 1750112819999, "228704.96565100", 866, "63.50760000", "168537.67309500", "0"], [1750112820000, "2653.56000000", "2655.63000000", "2653.36000000", "2654.93000000", "106.91620000", 1750112879999, "283802.30941700", 1251, "85.49200000", "226932.71923000", "0"], [1750112880000, "2654.92000000", "2655.33000000", "2653.61000000", "2653.62000000", "107.93230000", 1750112939999, "286557.33495900", 894, "11.02120000", "29254.08375000", "0"], [1750112940000, "2653.62000000", "2655.85000000", "2653.61000000", "2655.84000000", "46.46690000", 1750112999999, "123372.11451200", 703, "37.66390000", "99996.22339100", "0"], [1750113000000, "2655.85000000", "2656.16000000", "2653.21000000", "2653.21000000", "107.15580000", 1750113059999, "284498.93649500", 1398, "14.79180000", "39276.16010800", "0"], [1750113060000, "2653.21000000", "2653.21000000", "2642.28000000", "2645.68000000", "1486.54220000", 1750113119999, "3936459.47806000", 4907, "503.75850000", "1334624.10159200", "0"], [1750113120000, "2645.69000000", "2646.36000000", "2638.70000000", "2639.62000000", "1844.80360000", 1750113179999, "4873077.24189600", 5997, "806.10500000", "2129310.50183400", "0"], [1750113180000, "2639.56000000", "2643.39000000", "2636.54000000", "2641.45000000", "851.14160000", 1750113239999, "2247501.17252100", 3374, "550.63890000", "1454392.06430800", "0"], [1750113240000, "2641.46000000", "2641.59000000", "2638.57000000", "2641.22000000", "381.32340000", 1750113299999, "1006754.87408300", 2905, "84.79160000", "223870.14066600", "0"], [1750113300000, "2641.22000000", "2641.22000000", "2638.40000000", "2638.60000000", "266.47500000", 1750113359999, "703530.64445700", 1965, "89.47040000", "236230.89779500", "0"], [1750113360000, "2638.61000000", "2638.89000000", "2623.14000000", "2630.79000000", "3534.47560000", 1750113419999, "9293282.19451000", 11318, "1114.85380000", "2930141.71684300", "0"], [1750113420000, "2630.79000000", "2630.96000000", "2606.41000000", "2617.62000000", "4883.42560000", 1750113479999, "12777243.63014700", 14913, "1677.38460000", "4387973.44378300", "0"], [1750113480000, "2617.63000000", "2621.12000000", "2605.80000000", "2607.30000000", "4958.39520000", 1750113539999, "12963974.64762200", 12909, "2466.34710000", "6449821.52308400", "0"], [1750113540000, "2607.31000000", "2607.31000000", "2597.87000000", "2601.41000000", "6401.63060000", 1750113599999, "16652344.05092100", 18637, "2178.25660000", "5665506.45161800", "0"], [1750113600000, "2601.40000000", "2603.58000000", "2592.55000000", "2601.06000000", "3539.63560000", 1750113659999, "9198396.80189700", 13430, "1620.44660000", "4211615.80954400", "0"], [1750113660000, "2601.06000000", "2602.25000000", "2597.99000000", "2599.54000000", "1794.55970000", 1750113719999, "4665930.30719200", 9712, "1270.13660000", "3302466.19564500", "0"], [1750113720000, "2599.54000000", "2599.54000000", "2585.26000000", "2589.45000000", "3220.05440000", 1750113779999, "8341565.01369300", 13698, "1123.70350000", "2910344.48812400", "0"], [1750113780000, "2589.45000000", "2598.34000000", "2583.33000000", "2597.29000000", "2401.05190000", 1750113839999, "6215229.82625500", 12734, "1257.09870000", "3254855.72783000", "0"], [1750113840000, "2597.29000000", "2597.29000000", "2556.28000000", "2557.27000000", "7001.92860000", 1750113899999, "18014342.90333200", 25802, "2596.17670000", "6676539.61707100", "0"], [1750113900000, "2557.28000000", "2577.92000000", "2551.76000000", "2570.45000000", "4651.77120000", 1750113959999, "11932203.67224700", 20391, "2431.19690000", "6236960.81325700", "0"], [1750113960000, "2570.43000000", "2581.77000000", "2563.45000000", "2576.93000000", "3474.74410000", 1750114019999, "8938087.62734500", 14229, "2266.86540000", "5832518.29259900", "0"], [1750114020000, "2576.93000000", "2581.10000000", "2560.00000000", "2560.31000000", "4602.28480000", 1750114079999, "11838900.74586600", 14791, "1891.55970000", "4862366.61589100", "0"], [1750114080000, "2560.30000000", "2565.64000000", "2553.13000000", "2562.83000000", "2701.38940000", 1750114139999, "6916045.36792200", 14768, "1196.54190000", "3062989.93430800", "0"], [1750114140000, "2562.86000000", "2563.19000000", "2550.31000000", "2552.56000000", "3389.54740000", 1750114199999, "8660740.44695900", 16709, "1907.36300000", "4873455.02604900", "0"], [1750114200000, "2552.55000000", "2561.32000000", "2544.21000000", "2557.84000000", "5681.66700000", 1750114259999, "14494409.12627200", 20428, "2192.85680000", "5594677.32205300", "0"], [1750114260000, "2557.84000000", "2562.97000000", "2553.74000000", "2562.70000000", "2569.19350000", 1750114319999, "6571629.14415600", 15787, "1245.06220000", "3185064.53948700", "0"], [1750114320000, "2562.70000000", "2570.08000000", "2560.00000000", "2569.43000000", "1839.52150000", 1750114379999, "4719097.08135100", 11697, "957.79990000", "2457701.45721700", "0"], [1750114380000, "2569.43000000", "2574.36000000", "2566.90000000", "2570.33000000", "1419.16860000", 1750114439999, "3647909.89558800", 9041, "979.83290000", "2518583.32947600", "0"], [1750114440000, "2570.33000000", "2573.32000000", "2567.99000000", "2570.49000000", "1229.22530000", 1750114499999, "3160132.11743000", 8313, "636.58510000", "1636393.05047500", "0"], [1750114500000, "2570.49000000", "2572.98000000", "2562.87000000", "2567.18000000", "1172.16060000", 1750114559999, "3009580.36853500", 7428, "691.18070000", "1774961.25455600", "0"], [1750114560000, "2567.17000000", "2569.19000000", "2564.76000000", "2566.98000000", "1034.59130000", 1750114619999, "2655369.08416300", 8171, "494.47530000", "1269155.55843100", "0"], [1750114620000, "2566.98000000", "2573.01000000", "2566.34000000", "2572.10000000", "978.94170000", 1750114679999, "2516608.20248600", 6494, "660.30360000", "1697584.84535800", "0"], [1750114680000, "2572.11000000", "2574.00000000", "2570.26000000", "2570.65000000", "1159.81230000", 1750114739999, "2983386.60104800", 5454, "418.98950000", "1077861.45454500", "0"], [1750114740000, "2570.65000000", "2574.77000000", "2569.00000000", "2570.30000000", "1449.14470000", 1750114799999, "3725902.84993600", 4484, "814.60290000", "2094641.69105800", "0"], [1750114800000, "2570.29000000", "2571.92000000", "2567.02000000", "2571.32000000", "854.43060000", 1750114859999, "2195248.96098500", 6323, "545.28280000", "1400928.75292700", "0"], [1750114860000, "2571.32000000", "2574.18000000", "2568.10000000", "2570.00000000", "1033.15110000", 1750114919999, "2656367.08124300", 7603, "385.76040000", "991701.01123700", "0"], [1750114920000, "2570.00000000", "2573.40000000", "2560.00000000", "2563.28000000", "2214.68480000", 1750114979999, "5682384.52298900", 8818, "1153.31400000", "2957982.39352700", "0"], [1750114980000, "2563.28000000", "2566.63000000", "2562.41000000", "2565.40000000", "854.98430000", 1750115039999, "2192398.13851400", 6972, "461.79030000", "1184031.11792600", "0"], [1750115040000, "2565.41000000", "2572.01000000", "2565.41000000", "2569.79000000", "807.06660000", 1750115099999, "2073531.81193700", 3857, "519.73800000", "1335159.24781000", "0"], [1750115100000, "2569.78000000", "2571.90000000", "2567.89000000", "2570.19000000", "967.40520000", 1750115159999, "2485760.27595400", 5534, "513.55980000", "1319496.16120700", "0"], [1750115160000, "2570.20000000", "2572.56000000", "2566.00000000", "2570.79000000", "881.08970000", 1750115219999, "2263816.25269000", 6649, "527.33290000", "1354935.62069900", "0"], [1750115220000, "2570.78000000", "2573.50000000", "2570.78000000", "2573.38000000", "809.75660000", 1750115279999, "2082943.31267500", 5958, "461.34840000", "1186710.79213200", "0"], [1750115280000, "2573.38000000", "2585.09000000", "2573.38000000", "2583.07000000", "2776.58200000", 1750115339999, "7165419.80217800", 10633, "2066.38660000", "5332493.02583000", "0"], [1750115340000, "2583.07000000", "2590.65000000", "2581.71000000", "2584.80000000", "1535.68400000", 1750115399999, "3971835.10184000", 7495, "951.93390000", "2462395.37236400", "0"], [1750115400000, "2584.80000000", "2586.52000000", "2581.14000000", "2582.55000000", "3321.55890000", 1750115459999, "8582369.90434000", 5981, "1537.95540000", "3974111.41117000", "0"], [1750115460000, "2582.55000000", "2587.05000000", "2582.55000000", "2586.20000000", "931.24980000", 1750115519999, "2407024.16213200", 5070, "651.38430000", "1683436.94309700", "0"], [1750115520000, "2586.19000000", "2588.26000000", "2584.52000000", "2587.09000000", "1180.76700000", 1750115579999, "3054184.28086400", 4716, "401.28040000", "1038009.41493900", "0"], [1750115580000, "2587.10000000", "2589.70000000", "2586.33000000", "2586.79000000", "720.54250000", 1750115639999, "1864525.60187800", 3245, "195.74880000", "506730.77383100", "0"], [1750115640000, "2586.79000000", "2588.62000000", "2585.51000000", "2587.72000000", "701.72410000", 1750115699999, "1815243.93948700", 3607, "172.81630000", "447017.47783700", "0"], [1750115700000, "2587.72000000", "2592.19000000", "2587.72000000", "2591.30000000", "1071.00730000", 1750115759999, "2773786.68366900", 4196, "427.88660000", "1108260.27166500", "0"], [1750115760000, "2591.29000000", "2596.39000000", "2589.99000000", "2592.64000000", "2292.61230000", 1750115819999, "5944224.79164200", 4909, "1388.70340000", "3601823.88040400", "0"], [1750115820000, "2592.64000000", "2592.64000000", "2582.29000000", "2582.72000000", "989.02390000", 1750115879999, "2558526.29892300", 5281, "260.10850000", "672542.25824600", "0"], [1750115880000, "2582.72000000", "2582.99000000", "2576.66000000", "2578.09000000", "981.93730000", 1750115939999, "2532746.31681100", 4578, "251.35190000", "648135.79589600", "0"], [1750115940000, "2578.09000000", "2578.09000000", "2570.21000000", "2571.21000000", "1323.44450000", 1750115999999, "3407199.41166800", 5610, "338.50870000", "871342.74411200", "0"], [1750116000000, "2571.22000000", "2579.07000000", "2570.85000000", "2577.97000000", "640.87240000", 1750116059999, "1650442.76981500", 4006, "404.03910000", "1040452.60630700", "0"], [1750116060000, "2577.97000000", "2578.23000000", "2575.81000000", "2577.41000000", "222.27290000", 1750116119999, "572835.49539600", 2473, "92.59550000", "238634.02426400", "0"], [1750116120000, "2577.40000000", "2577.41000000", "2573.81000000", "2574.19000000", "339.08840000", 1750116179999, "873374.89929300", 2649, "69.80230000", "179792.32824200", "0"], [1750116180000, "2574.20000000", "2574.40000000", "2572.88000000", "2573.92000000", "314.66890000", 1750116239999, "809871.72457000", 2840, "110.76960000", "285087.60651400", "0"], [1750116240000, "2573.92000000", "2577.50000000", "2573.54000000", "2577.49000000", "750.18990000", 1750116299999, "1932325.17907100", 3507, "513.43800000", "1322528.59861800", "0"], [1750116300000, "2577.49000000", "2577.52000000", "2572.80000000", "2574.63000000", "446.18340000", 1750116359999, "1148950.36346300", 3720, "139.96400000", "360369.62802800", "0"], [1750116360000, "2574.63000000", "2580.19000000", "2573.94000000", "2580.19000000", "354.52980000", 1750116419999, "913578.44081200", 3695, "210.18230000", "541691.31541400", "0"], [1750116420000, "2580.20000000", "2585.56000000", "2580.09000000", "2580.84000000", "1602.04860000", 1750116479999, "4138400.65434800", 5243, "1097.83200000", "2836006.07456000", "0"], [1750116480000, "2580.84000000", "2581.10000000", "2572.20000000", "2572.21000000", "1046.75490000", 1750116539999, "2696653.61384900", 5023, "269.17810000", "693470.76191400", "0"], [1750116540000, "2572.21000000", "2575.64000000", "2571.52000000", "2575.00000000", "834.67770000", 1750116599999, "2148613.00294900", 3579, "579.49490000", "1491857.73469700", "0"], [1750116600000, "2575.00000000", "2578.99000000", "2573.53000000", "2578.53000000", "1283.33510000", 1750116659999, "3306742.66598900", 3779, "1024.60270000", "2640342.82577200", "0"], [1750116660000, "2578.54000000", "2579.68000000", "2576.99000000", "2579.28000000", "245.98920000", 1750116719999, "634258.70451800", 3750, "173.80040000", "448143.60776900", "0"], [1750116720000, "2579.28000000", "2579.28000000", "2574.93000000", "2577.00000000", "926.81090000", 1750116779999, "2387859.19335800", 4430, "161.69130000", "416656.06598100", "0"], [1750116780000, "2576.99000000", "2577.00000000", "2571.25000000", "2571.64000000", "897.42860000", 1750116839999, "2308958.61931100", 3478, "167.42800000", "430678.65826900", "0"], [1750116840000, "2571.65000000", "2572.57000000", "2567.76000000", "2568.27000000", "1228.56670000", 1750116899999, "3157233.20150300", 4300, "339.34720000", "871967.79440400", "0"], [1750116900000, "2568.27000000", "2568.27000000", "2559.52000000", "2566.30000000", "2234.41720000", 1750116959999, "5727376.03816600", 9263, "1162.86450000", "2980559.87676800", "0"], [1750116960000, "2566.30000000", "2571.91000000", "2565.12000000", "2567.71000000", "608.61030000", 1750117019999, "1563329.26013000", 5524, "316.55830000", "813214.90269100", "0"], [1750117020000, "2567.71000000", "2573.41000000", "2566.90000000", "2573.04000000", "677.99410000", 1750117079999, "1742956.33789400", 5708, "396.79080000", "1020185.84948800", "0"], [1750117080000, "2573.04000000", "2575.50000000", "2571.71000000", "2571.71000000", "271.57710000", 1750117139999, "699107.63823700", 3713, "131.56650000", "338714.05691000", "0"], [1750117140000, "2571.70000000", "2573.25000000", "2570.71000000", "2571.94000000", "358.14090000", 1750117199999, "921176.22307800", 4249, "183.59090000", "472202.11612500", "0"], [1750117200000, "2571.94000000", "2571.94000000", "2569.50000000", "2570.18000000", "395.48330000", 1750117259999, "1016509.87985000", 3861, "263.64710000", "677614.76573100", "0"], [1750117260000, "2570.17000000", "2570.17000000", "2565.23000000", "2565.87000000", "444.20770000", 1750117319999, "1140049.98548900", 3827, "259.58100000", "666109.94849600", "0"], [1750117320000, "2565.87000000", "2569.50000000", "2564.16000000", "2566.21000000", "393.17040000", 1750117379999, "1009331.69714800", 4599, "172.30180000", "442269.35704100", "0"], [1750117380000, "2566.20000000", "2571.00000000", "2566.20000000", "2569.27000000", "525.77840000", 1750117439999, "1350502.71507400", 3618, "302.66660000", "777498.42483200", "0"], [1750117440000, "2569.27000000", "2569.61000000", "2567.50000000", "2569.61000000", "226.10920000", 1750117499999, "580745.13743800", 3072, "104.86850000", "269326.12936200", "0"], [1750117500000, "2569.61000000", "2571.01000000", "2568.76000000", "2570.17000000", "309.96870000", 1750117559999, "796585.53812200", 4132, "153.98850000", "395701.30449800", "0"], [1750117560000, "2570.17000000", "2572.14000000", "2567.50000000", "2567.51000000", "646.93040000", 1750117619999, "1662845.83721700", 4015, "500.80850000", "1287398.84270600", "0"], [1750117620000, "2567.50000000", "2569.20000000", "2561.72000000", "2561.90000000", "864.18800000", 1750117679999, "2216804.47398000", 4713, "307.24350000", "788434.66198100", "0"], [1750117680000, "2561.90000000", "2565.25000000", "2560.49000000", "2564.10000000", "816.90460000", 1750117739999, "2092882.73978200", 4390, "206.26960000", "528452.57084800", "0"], [1750117740000, "2564.07000000", "2566.23000000", "2563.01000000", "2563.51000000", "597.94490000", 1750117799999, "1533429.17362900", 4415, "347.54690000", "891191.12405800", "0"], [1750117800000, "2563.50000000", "2563.50000000", "2552.81000000", "2554.87000000", "2855.40360000", 1750117859999, "7301113.65556400", 7437, "755.96780000", "1933817.90398400", "0"], [1750117860000, "2554.89000000", "2558.70000000", "2554.44000000", "2558.14000000", "1053.77900000", 1750117919999, "2693209.63191300", 5746, "413.20890000", "1055984.91005800", "0"], [1750117920000, "2558.28000000", "2560.50000000", "2556.78000000", "2559.23000000", "560.75720000", 1750117979999, "1434768.44175100", 5119, "326.70300000", "835842.32704800", "0"], [1750117980000, "2559.23000000", "2563.79000000", "2554.29000000", "2556.69000000", "643.87650000", 1750118039999, "1647368.88274500", 6211, "213.87610000", "547390.30972400", "0"], [1750118040000, "2556.68000000", "2557.34000000", "2552.70000000", "2556.00000000", "685.76780000", 1750118099999, "1752217.35477700", 3997, "257.67030000", "658295.44566400", "0"], [1750118100000, "2555.99000000", "2555.99000000", "2547.74000000", "2548.89000000", "2341.81350000", 1750118159999, "5975493.30724200", 8493, "904.66190000", "2308057.30451600", "0"], [1750118160000, "2548.89000000", "2550.66000000", "2545.71000000", "2547.50000000", "924.38980000", 1750118219999, "2355012.49272100", 7082, "267.92500000", "682580.66167600", "0"], [1750118220000, "2547.50000000", "2547.50000000", "2538.00000000", "2540.10000000", "3125.61800000", 1750118279999, "7943857.33061300", 9546, "1548.60660000", "3935507.72477500", "0"], [1750118280000, "2540.11000000", "2540.97000000", "2536.14000000", "2539.04000000", "969.92510000", 1750118339999, "2462196.31413500", 6078, "397.09500000", "1007922.23354400", "0"], [1750118340000, "2539.04000000", "2544.32000000", "2535.00000000", "2544.17000000", "1072.96810000", 1750118399999, "2724016.61336000", 7165, "534.93260000", "1358283.55596100", "0"], [1750118400000, "2544.17000000", "2545.13000000", "2533.95000000", "2536.01000000", "1409.34740000", 1750118459999, "3577520.93109500", 7408, "508.98660000", "1291816.20631000", "0"], [1750118460000, "2536.00000000", "2537.61000000", "2530.00000000", "2531.99000000", "1024.22590000", 1750118519999, "2593377.67795200", 7204, "472.80500000", "1197143.80982700", "0"], [1750118520000, "2531.98000000", "2536.50000000", "2529.09000000", "2535.81000000", "1782.40170000", 1750118579999, "4514722.32854500", 8905, "1174.30230000", "2974621.14018800", "0"], [1750118580000, "2535.82000000", "2540.61000000", "2533.59000000", "2538.23000000", "1092.47260000", 1750118639999, "2771044.63364600", 7733, "639.54010000", "1622218.92704200", "0"], [1750118640000, "2538.23000000", "2538.83000000", "2530.51000000", "2535.90000000", "1997.67850000", 1750118699999, "5064581.90411500", 9102, "852.91070000", "2161542.14117900", "0"], [1750118700000, "2535.90000000", "2539.83000000", "2532.71000000", "2536.13000000", "1678.79470000", 1750118759999, "4259615.43883000", 9690, "1032.86690000", "2620656.02438600", "0"], [1750118760000, "2536.13000000", "2536.60000000", "2526.12000000", "2527.59000000", "2248.96430000", 1750118819999, "5690326.56878000", 11328, "951.87860000", "2408246.81321100", "0"], [1750118820000, "2527.58000000", "2535.49000000", "2524.54000000", "2533.34000000", "3000.36560000", 1750118879999, "7589472.67006700", 11232, "1571.83910000", "3976536.77674600", "0"], [1750118880000, "2533.33000000", "2535.39000000", "2528.51000000", "2535.39000000", "973.66670000", 1750118939999, "2464519.46895600", 7735, "500.28820000", "1266452.61275100", "0"], [1750118940000, "2535.45000000", "2536.92000000", "2530.45000000", "2530.83000000", "1522.13040000", 1750118999999, "3857149.17274600", 9749, "1005.98940000", "2549241.45060900", "0"], [1750119000000, "2530.82000000", "2540.46000000", "2530.26000000", "2536.10000000", "1747.68670000", 1750119059999, "4434106.03449000", 6546, "1212.52700000", "3076204.70190600", "0"], [1750119060000, "2536.09000000", "2538.10000000", "2531.66000000", "2534.86000000", "644.94960000", 1750119119999, "1635049.30154800", 6868, "364.71910000", "924628.00676800", "0"], [1750119120000, "2534.87000000", "2539.40000000", "2531.75000000", "2539.40000000", "998.75660000", 1750119179999, "2532348.94904700", 7534, "498.28890000", "1263469.96962900", "0"], [1750119180000, "2539.40000000", "2542.25000000", "2536.29000000", "2536.63000000", "1097.57170000", 1750119239999, "2787984.04920300", 7060, "466.20690000", "1184210.13394300", "0"], [1750119240000, "2536.62000000", "2541.99000000", "2535.83000000", "2538.68000000", "1040.40470000", 1750119299999, "2641668.90715800", 6836, "427.54050000", "1085533.73118600", "0"], [1750119300000, "2538.68000000", "2539.10000000", "2528.34000000", "2539.10000000", "2712.64330000", 1750119359999, "6874377.54801400", 10684, "1129.34000000", "2863395.29689300", "0"], [1750119360000, "2539.09000000", "2548.25000000", "2538.12000000", "2545.50000000", "1337.49710000", 1750119419999, "3402799.87304200", 7601, "801.83430000", "2040005.92188200", "0"], [1750119420000, "2545.50000000", "2549.43000000", "2545.33000000", "2547.09000000", "1477.62890000", 1750119479999, "3764254.21350500", 5812, "827.32500000", "2107617.88232600", "0"], [1750119480000, "2547.10000000", "2548.85000000", "2544.88000000", "2546.68000000", "891.45010000", 1750119539999, "2270117.56439200", 4829, "436.87410000", "1112537.64282000", "0"], [1750119540000, "2546.52000000", "2555.49000000", "2546.19000000", "2554.61000000", "1200.75370000", 1750119599999, "3063335.47557200", 7372, "842.04010000", "2147987.05690400", "0"], [1750119600000, "2554.61000000", "2559.43000000", "2551.70000000", "2556.70000000", "1754.03590000", 1750119659999, "4482557.40817400", 8239, "1068.99000000", "2731613.41547700", "0"], [1750119660000, "2556.71000000", "2560.67000000", "2555.60000000", "2558.65000000", "788.05190000", 1750119719999, "2016738.00203600", 5196, "450.12360000", "1151828.02743800", "0"], [1750119720000, "2558.59000000", "2562.22000000", "2557.30000000", "2560.53000000", "812.87180000", 1750119779999, "2080284.11355100", 4494, "481.69310000", "1232450.36894500", "0"], [1750119780000, "2560.53000000", "2564.32000000", "2558.31000000", "2562.58000000", "736.84710000", 1750119839999, "1887596.43964200", 6328, "338.67930000", "867440.99054200", "0"], [1750119840000, "2562.57000000", "2562.57000000", "2557.49000000", "2557.90000000", "1065.07290000", 1750119899999, "2726768.00227800", 4473, "492.78720000", "1261602.53745300", "0"], [1750119900000, "2557.89000000", "2563.11000000", "2557.18000000", "2563.10000000", "1045.39910000", 1750119959999, "2675713.33290000", 4278, "508.25970000", "1300801.36218600", "0"], [1750119960000, "2563.11000000", "2564.51000000", "2562.00000000", "2563.93000000", "481.29550000", 1750120019999, "1233868.61651200", 3429, "263.54220000", "675568.37190800", "0"], [1750120020000, "2563.90000000", "2572.10000000", "2563.41000000", "2571.05000000", "1376.81380000", 1750120079999, "3536828.08585600", 6429, "892.75520000", "2293311.09421000", "0"], [1750120080000, "2571.05000000", "2571.05000000", "2563.99000000", "2564.00000000", "1116.41140000", 1750120139999, "2866071.89430700", 3899, "478.27630000", "1227835.49523600", "0"], [1750120140000, "2564.00000000", "2572.05000000", "2563.68000000", "2570.90000000", "1641.92610000", 1750120199999, "4217956.28412200", 4587, "911.04680000", "2339694.46179700", "0"], [1750120200000, "2570.90000000", "2572.00000000", "2567.24000000", "2570.62000000", "1408.28620000", 1750120259999, "3619176.17953800", 5544, "750.95620000", "1929694.81489600", "0"], [1750120260000, "2570.62000000", "2571.60000000", "2566.00000000", "2566.38000000", "749.50780000", 1750120319999, "1925810.16684900", 4346, "421.47470000", "1082827.84537800", "0"], [1750120320000, "2566.39000000", "2574.70000000", "2566.00000000", "2571.39000000", "913.19260000", 1750120379999, "2347674.76851700", 5641, "679.70610000", "1747183.75918100", "0"], [1750120380000, "2571.39000000", "2573.26000000", "2568.60000000", "2568.61000000", "352.62040000", 1750120439999, "906358.18846400", 3746, "196.33880000", "504677.03580800", "0"], [1750120440000, "2568.61000000", "2571.39000000", "2566.50000000", "2569.01000000", "530.28920000", 1750120499999, "1362309.57938900", 4704, "326.52530000", "838738.44085900", "0"], [1750120500000, "2569.02000000", "2572.26000000", "2567.76000000", "2570.75000000", "824.31220000", 1750120559999, "2118602.09021500", 4387, "600.03100000", "1542131.40381400", "0"], [1750120560000, "2570.75000000", "2572.99000000", "2567.00000000", "2567.00000000", "562.11320000", 1750120619999, "1444970.17044700", 3143, "164.37970000", "422662.17031700", "0"], [1750120620000, "2567.01000000", "2569.99000000", "2566.46000000", "2566.50000000", "446.68210000", 1750120679999, "1147241.64171200", 3766, "322.21060000", "827509.94889700", "0"], [1750120680000, "2566.51000000", "2570.19000000", "2564.99000000", "2568.99000000", "802.86190000", 1750120739999, "2060987.54502300", 3758, "566.52840000", "1454339.79632100", "0"], [1750120740000, "2568.97000000", "2571.56000000", "2568.01000000", "2569.77000000", "251.22190000", 1750120799999, "645477.55799700", 3124, "177.13780000", "455145.36992400", "0"], [1750120800000, "2569.77000000", "2569.77000000", "2566.96000000", "2569.00000000", "318.69100000", 1750120859999, "818402.19360500", 2611, "125.64870000", "322627.68670100", "0"], [1750120860000, "2569.00000000", "2571.67000000", "2568.85000000", "2570.55000000", "476.92520000", 1750120919999, "1226042.43784400", 2399, "322.75320000", "829798.60267500", "0"], [1750120920000, "2570.55000000", "2570.69000000", "2567.24000000", "2569.45000000", "223.54950000", 1750120979999, "574279.67886900", 3258, "103.39000000", "265597.79515700", "0"], [1750120980000, "2569.45000000", "2569.70000000", "2566.27000000", "2566.27000000", "118.39470000", 1750121039999, "304037.18444300", 2245, "53.55990000", "137542.65349100", "0"], [1750121040000, "2566.23000000", "2566.23000000", "2557.48000000", "2560.79000000", "1395.93810000", 1750121099999, "3573663.02388000", 4087, "366.55640000", "938135.95500800", "0"], [1750121100000, "2560.80000000", "2565.89000000", "2560.49000000", "2565.89000000", "530.98660000", 1750121159999, "1360944.46306700", 3474, "311.97440000", "799672.62662900", "0"], [1750121160000, "2565.90000000", "2566.81000000", "2563.21000000", "2565.39000000", "360.06790000", 1750121219999, "923455.91898300", 3269, "115.69940000", "296723.63533300", "0"], [1750121220000, "2565.39000000", "2566.90000000", "2564.09000000", "2564.40000000", "217.89180000", 1750121279999, "559004.91079900", 2755, "162.21270000", "416184.58044500", "0"], [1750121280000, "2564.40000000", "2567.83000000", "2564.40000000", "2567.60000000", "202.25900000", 1750121339999, "519091.86122000", 2752, "149.58620000", "383914.08025400", "0"], [1750121340000, "2567.60000000", "2574.30000000", "2567.10000000", "2574.30000000", "786.85510000", 1750121399999, "2022897.18616500", 3950, "667.14700000", "1715209.30376300", "0"], [1750121400000, "2574.30000000", "2579.00000000", "2574.30000000", "2577.15000000", "1183.65630000", 1750121459999, "3050782.57536500", 6008, "830.12580000", "2139480.92965500", "0"], [1750121460000, "2577.15000000", "2582.02000000", "2576.05000000", "2581.83000000", "984.19830000", 1750121519999, "2539114.11852000", 5805, "554.39310000", "1429970.19518000", "0"], [1750121520000, "2581.88000000", "2582.68000000", "2579.89000000", "2580.94000000", "418.85330000", 1750121579999, "1081126.52284500", 3772, "303.89930000", "784410.96973600", "0"], [1750121580000, "2580.93000000", "2585.81000000", "2580.61000000", "2583.41000000", "851.04290000", 1750121639999, "2198911.47083900", 4452, "674.19700000", "1741943.68587200", "0"], [1750121640000, "2583.40000000", "2583.84000000", "2581.71000000", "2581.90000000", "622.37820000", 1750121699999, "1607482.29930700", 3365, "453.14410000", "1170371.93074800", "0"], [1750121700000, "2581.91000000", "2585.79000000", "2581.91000000", "2585.50000000", "447.77210000", 1750121759999, "1156869.34214900", 4048, "273.15230000", "705696.30117700", "0"], [1750121760000, "2585.50000000", "2586.80000000", "2584.01000000", "2584.44000000", "584.62390000", 1750121819999, "1511673.59051100", 3659, "252.65920000", "653368.80483000", "0"], [1750121820000, "2584.45000000", "2586.11000000", "2583.64000000", "2586.11000000", "464.91710000", 1750121879999, "1201591.79516100", 2677, "299.02210000", "772851.20113800", "0"], [1750121880000, "2586.12000000", "2587.00000000", "2584.85000000", "2586.46000000", "359.54940000", 1750121939999, "929748.41878100", 3383, "231.59300000", "598863.10696300", "0"], [1750121940000, "2586.46000000", "2588.60000000", "2586.20000000", "2587.70000000", "602.30940000", 1750121999999, "1558422.76854800", 3224, "435.21970000", "1126087.60103100", "0"], [1750122000000, "2587.70000000", "2592.34000000", "2586.60000000", "2588.33000000", "850.72690000", 1750122059999, "2203151.31573300", 5668, "571.05720000", "1478818.54010600", "0"], [1750122060000, "2588.33000000", "2588.50000000", "2584.80000000", "2585.91000000", "436.32610000", 1750122119999, "1128747.32069300", 3837, "285.25880000", "737974.13518100", "0"], [1750122120000, "2585.94000000", "2586.00000000", "2582.99000000", "2582.99000000", "485.56760000", 1750122179999, "1254712.41259400", 2260, "112.11960000", "289757.90975500", "0"], [1750122180000, "2583.00000000", "2586.93000000", "2580.11000000", "2586.28000000", "970.29500000", 1750122239999, "2505423.32897700", 3249, "271.92140000", "702471.34822100", "0"], [1750122240000, "2586.26000000", "2586.30000000", "2583.40000000", "2584.02000000", "220.36530000", 1750122299999, "569507.25987500", 3171, "152.62260000", "394406.73233000", "0"], [1750122300000, "2584.02000000", "2584.80000000", "2582.35000000", "2584.14000000", "250.86640000", 1750122359999, "648201.90777300", 2467, "84.47130000", "218264.52469700", "0"], [1750122360000, "2584.13000000", "2584.90000000", "2582.68000000", "2584.79000000", "128.70350000", 1750122419999, "332511.83274200", 2211, "63.60020000", "164327.28949700", "0"], [1750122420000, "2584.80000000", "2585.32000000", "2580.08000000", "2581.19000000", "261.51830000", 1750122479999, "675157.44496700", 2677, "35.36990000", "91319.87536500", "0"], [1750122480000, "2581.19000000", "2581.19000000", "2578.28000000", "2581.00000000", "389.74800000", 1750122539999, "1005442.95148900", 3726, "133.19120000", "343562.75672700", "0"], [1750122540000, "2581.00000000", "2581.35000000", "2578.60000000", "2578.60000000", "180.61820000", 1750122599999, "466028.51762000", 2655, "78.59920000", "202791.25177200", "0"], [1750122600000, "2578.60000000", "2578.60000000", "2573.53000000", "2573.61000000", "480.37260000", 1750122659999, "1237096.59870300", 3547, "105.15810000", "270818.96841700", "0"], [1750122660000, "2573.62000000", "2577.20000000", "2573.61000000", "2577.10000000", "307.29380000", 1750122719999, "791589.58026800", 2355, "165.49520000", "426330.53284100", "0"], [1750122720000, "2577.10000000", "2583.01000000", "2577.10000000", "2582.51000000", "494.70740000", 1750122779999, "1276126.24925300", 2883, "374.53820000", "966177.25504700", "0"], [1750122780000, "2582.51000000", "2582.67000000", "2578.57000000", "2579.24000000", "336.39360000", 1750122839999, "868147.08585900", 2395, "115.85670000", "299025.79750200", "0"], [1750122840000, "2579.24000000", "2579.47000000", "2577.66000000", "2578.09000000", "158.97330000", 1750122899999, "409913.73819400", 1422, "58.80360000", "151637.86002700", "0"], [1750122900000, "2578.09000000", "2579.29000000", "2577.35000000", "2578.10000000", "148.70030000", 1750122959999, "383410.04077800", 2109, "37.59450000", "96927.10460000", "0"], [1750122960000, "2578.09000000", "2580.00000000", "2576.81000000", "2579.30000000", "173.57780000", 1750123019999, "447562.00341700", 2602, "119.75360000", "308786.93600100", "0"], [1750123020000, "2579.30000000", "2583.56000000", "2578.50000000", "2583.56000000", "278.68750000", 1750123079999, "719294.76577600", 1927, "245.97610000", "634895.36317900", "0"], [1750123080000, "2583.55000000", "2584.40000000", "2580.77000000", "2582.00000000", "165.31300000", 1750123139999, "426943.73389600", 3046, "85.12320000", "219835.19380900", "0"], [1750123140000, "2581.99000000", "2582.50000000", "2579.31000000", "2579.31000000", "173.41360000", 1750123199999, "447563.18483900", 2207, "53.61440000", "138409.16501900", "0"], [1750123200000, "2579.30000000", "2582.00000000", "2579.29000000", "2580.51000000", "168.70250000", 1750123259999, "435467.83371700", 2458, "117.39700000", "303053.35219700", "0"], [1750123260000, "2580.50000000", "2581.99000000", "2578.61000000", "2581.89000000", "273.56490000", 1750123319999, "705813.69071200", 2644, "118.25410000", "305123.08724600", "0"], [1750123320000, "2581.90000000", "2581.90000000", "2579.11000000", "2580.08000000", "401.24850000", 1750123379999, "1035250.16687600", 2166, "241.39750000", "622792.88400200", "0"], [1750123380000, "2580.08000000", "2581.05000000", "2578.92000000", "2579.99000000", "223.20900000", 1750123439999, "575953.38862500", 2180, "141.46570000", "365028.71895500", "0"], [1750123440000, "2579.99000000", "2581.07000000", "2579.34000000", "2579.81000000", "165.96770000", 1750123499999, "428260.48420000", 2119, "99.91730000", "257815.90438200", "0"], [1750123500000, "2579.83000000", "2580.25000000", "2577.07000000", "2578.21000000", "340.27280000", 1750123559999, "877335.76934200", 3115, "216.29390000", "557658.06606800", "0"], [1750123560000, "2578.22000000", "2578.22000000", "2575.37000000", "2577.17000000", "314.01760000", 1750123619999, "809047.13576000", 2996, "152.82330000", "393705.61064100", "0"], [1750123620000, "2577.17000000", "2579.20000000", "2576.31000000", "2578.61000000", "192.67530000", 1750123679999, "496753.81324600", 2482, "105.26440000", "271349.36437100", "0"], [1750123680000, "2578.61000000", "2580.71000000", "2578.09000000", "2580.24000000", "155.89330000", 1750123739999, "402075.44509400", 2679, "109.27540000", "281847.76052600", "0"], [1750123740000, "2580.24000000", "2580.70000000", "2579.00000000", "2579.01000000", "103.32150000", 1750123799999, "266539.01248100", 1692, "80.86940000", "208618.26324100", "0"], [1750123800000, "2579.01000000", "2580.30000000", "2578.40000000", "2579.23000000", "177.23580000", 1750123859999, "457146.11973300", 3424, "100.45080000", "259076.33034300", "0"], [1750123860000, "2579.24000000", "2580.70000000", "2577.94000000", "2579.24000000", "265.85010000", 1750123919999, "685703.12415100", 3369, "63.34920000", "163393.48096800", "0"], [1750123920000, "2579.24000000", "2583.50000000", "2579.23000000", "2583.30000000", "415.72300000", 1750123979999, "1073284.34470900", 2660, "371.94300000", "960273.60792100", "0"], [1750123980000, "2583.30000000", "2589.15000000", "2583.29000000", "2588.81000000", "838.42470000", 1750124039999, "2168652.12995400", 3902, "673.88360000", "1743126.31207000", "0"], [1750124040000, "2588.81000000", "2590.33000000", "2585.00000000", "2585.40000000", "654.33770000", 1750124099999, "1693261.89651200", 5126, "271.79390000", "703406.04323800", "0"], [1750124100000, "2585.41000000", "2585.82000000", "2581.11000000", "2581.90000000", "215.29050000", 1750124159999, "556140.46119300", 3827, "91.03330000", "235148.30011600", "0"], [1750124160000, "2581.90000000", "2583.00000000", "2579.01000000", "2579.01000000", "104.57410000", 1750124219999, "269916.35671900", 2472, "37.39730000", "96552.39604900", "0"], [1750124220000, "2579.00000000", "2581.74000000", "2577.68000000", "2581.26000000", "393.25790000", 1750124279999, "1014362.94205000", 2800, "263.81430000", "680442.11210000", "0"], [1750124280000, "2581.26000000", "2582.90000000", "2579.50000000", "2580.46000000", "197.48430000", 1750124339999, "509761.71344600", 2702, "77.40700000", "199800.72809200", "0"], [1750124340000, "2580.47000000", "2582.00000000", "2580.46000000", "2581.73000000", "136.09100000", 1750124399999, "351283.89424000", 2195, "81.98340000", "211621.78350400", "0"], [1750124400000, "2581.73000000", "2582.00000000", "2579.89000000", "2581.95000000", "108.63970000", 1750124459999, "280380.12841300", 1740, "40.54570000", "104652.64235500", "0"], [1750124460000, "2581.95000000", "2581.95000000", "2578.76000000", "2581.49000000", "231.04370000", 1750124519999, "596027.50857100", 2237, "102.35790000", "264040.25261200", "0"], [1750124520000, "2581.50000000", "2582.20000000", "2580.50000000", "2581.71000000", "292.26850000", 1750124579999, "754416.43384100", 2308, "196.53590000", "507276.49997500", "0"], [1750124580000, "2581.71000000", "2582.26000000", "2580.00000000", "2580.25000000", "101.49910000", 1750124639999, "262023.06276000", 1037, "62.27980000", "160783.13132300", "0"], [1750124640000, "2580.25000000", "2581.00000000", "2578.99000000", "2580.99000000", "127.99130000", 1750124699999, "330185.21988300", 1771, "62.39890000", "160977.66273100", "0"], [1750124700000, "2580.99000000", "2580.99000000", "2578.50000000", "2578.50000000", "243.98900000", 1750124759999, "629396.03795000", 1701, "88.07110000", "227135.41938400", "0"], [1750124760000, "2578.50000000", "2579.58000000", "2577.61000000", "2579.09000000", "475.28050000", 1750124819999, "1225705.94206200", 2227, "281.33590000", "725470.34524100", "0"], [1750124820000, "2579.10000000", "2581.15000000", "2579.10000000", "2581.14000000", "204.38350000", 1750124879999, "527289.30707000", 1508, "136.29520000", "351602.59302500", "0"], [1750124880000, "2581.15000000", "2582.00000000", "2580.15000000", "2581.77000000", "108.09640000", 1750124939999, "279032.95698200", 1611, "41.45360000", "106999.58031700", "0"], [1750124940000, "2581.77000000", "2585.00000000", "2581.77000000", "2583.99000000", "293.81600000", 1750124999999, "759091.30130400", 2836, "251.89470000", "650752.04680700", "0"], [1750125000000, "2583.99000000", "2585.05000000", "2583.75000000", "2584.81000000", "252.98740000", 1750125059999, "653899.67856300", 1734, "107.13130000", "276896.79163300", "0"], [1750125060000, "2584.81000000", "2585.69000000", "2583.30000000", "2583.89000000", "85.92680000", 1750125119999, "222097.40325600", 1049, "57.59620000", "148867.50279400", "0"], [1750125120000, "2583.90000000", "2586.00000000", "2583.81000000", "2586.00000000", "107.40860000", 1750125179999, "277578.86545500", 1440, "78.63220000", "203205.22181900", "0"], [1750125180000, "2586.00000000", "2587.49000000", "2582.61000000", "2582.61000000", "257.35890000", 1750125239999, "665232.71696300", 2057, "94.99690000", "245617.63603500", "0"], [1750125240000, "2582.61000000", "2583.10000000", "2581.04000000", "2583.10000000", "281.85130000", 1750125299999, "727819.70100300", 1737, "128.16140000", "330951.76478700", "0"], [1750125300000, "2583.10000000", "2584.50000000", "2582.00000000", "2583.60000000", "202.00900000", 1750125359999, "521771.89592900", 2502, "135.57370000", "350156.45558000", "0"], [1750125360000, "2583.60000000", "2584.28000000", "2581.40000000", "2582.00000000", "151.46830000", 1750125419999, "391192.25625000", 2089, "52.44560000", "135461.41635800", "0"], [1750125420000, "2582.00000000", "2582.01000000", "2580.70000000", "2581.01000000", "170.35590000", 1750125479999, "439695.27551300", 1473, "25.48320000", "65772.42172100", "0"], [1750125480000, "2581.01000000", "2581.01000000", "2579.49000000", "2580.80000000", "159.06290000", 1750125539999, "410412.78750900", 1345, "30.32870000", "78250.18932100", "0"], [1750125540000, "2580.80000000", "2581.00000000", "2579.70000000", "2580.91000000", "91.25910000", 1750125599999, "235497.29794100", 1142, "24.97110000", "64438.40819800", "0"], [1750125600000, "2580.91000000", "2581.49000000", "2579.14000000", "2579.14000000", "276.18910000", 1750125659999, "712632.01140900", 1658, "46.17790000", "119189.96137700", "0"], [1750125660000, "2579.15000000", "2580.81000000", "2578.81000000", "2579.56000000", "146.60440000", 1750125719999, "378222.88894300", 1559, "71.14270000", "183520.02807400", "0"], [1750125720000, "2579.55000000", "2579.97000000", "2577.30000000", "2577.31000000", "459.93250000", 1750125779999, "1186085.16969300", 2348, "217.97480000", "562208.53298000", "0"], [1750125780000, "2577.30000000", "2577.30000000", "2574.56000000", "2575.40000000", "674.87340000", 1750125839999, "1738161.32734100", 2998, "89.46210000", "230425.35893900", "0"], [1750125840000, "2575.41000000", "2577.01000000", "2575.37000000", "2576.90000000", "225.23360000", 1750125899999, "580223.11198700", 1622, "143.87460000", "370615.99119600", "0"], [1750125900000, "2576.91000000", "2578.69000000", "2576.20000000", "2578.45000000", "186.77030000", 1750125959999, "481415.07333800", 1523, "160.91280000", "414769.18643100", "0"], [1750125960000, "2578.44000000", "2578.44000000", "2575.83000000", "2576.40000000", "339.42470000", 1750126019999, "874774.21480600", 1853, "194.49430000", "501271.01547700", "0"], [1750126020000, "2576.39000000", "2579.00000000", "2576.11000000", "2578.22000000", "269.88640000", 1750126079999, "695517.07520700", 1953, "125.14020000", "322506.32680000", "0"], [1750126080000, "2578.23000000", "2579.99000000", "2577.28000000", "2579.99000000", "180.46090000", 1750126139999, "465261.92353500", 2289, "124.51380000", "321024.63584300", "0"], [1750126140000, "2579.98000000", "2580.60000000", "2579.47000000", "2580.00000000", "392.15310000", 1750126199999, "1011750.36091200", 2068, "317.24130000", "818468.65763500", "0"], [1750126200000, "2579.99000000", "2580.00000000", "2577.49000000", "2577.49000000", "149.93950000", 1750126259999, "386734.48378900", 1524, "60.05720000", "154906.90396400", "0"], [1750126260000, "2577.49000000", "2578.35000000", "2576.61000000", "2577.70000000", "238.48990000", 1750126319999, "614700.56623300", 1732, "109.68530000", "282703.63014600", "0"], [1750126320000, "2577.69000000", "2579.00000000", "2576.86000000", "2576.87000000", "196.41450000", 1750126379999, "506405.60418100", 2526, "118.06560000", "304395.39190500", "0"], [1750126380000, "2576.87000000", "2578.99000000", "2576.21000000", "2578.98000000", "191.10820000", 1750126439999, "492486.86986600", 1180, "49.16100000", "126696.21949600", "0"], [1750126440000, "2578.98000000", "2579.33000000", "2577.99000000", "2579.32000000", "181.44960000", 1750126499999, "467961.90555400", 1088, "126.30580000", "325757.48602400", "0"], [1750126500000, "2579.33000000", "2579.33000000", "2577.45000000", "2578.29000000", "139.96480000", 1750126559999, "360859.89467300", 1895, "71.81880000", "185145.23063300", "0"], [1750126560000, "2578.28000000", "2578.29000000", "2576.49000000", "2578.28000000", "127.57240000", 1750126619999, "328830.49083400", 1554, "65.14090000", "167902.16510100", "0"], [1750126620000, "2578.29000000", "2578.29000000", "2574.61000000", "2574.61000000", "302.33680000", 1750126679999, "779099.16411300", 2201, "97.09440000", "250223.93573400", "0"], [1750126680000, "2574.61000000", "2574.86000000", "2569.09000000", "2570.60000000", "985.23210000", 1750126739999, "2533201.96743200", 3847, "152.85360000", "393147.64758000", "0"], [1750126740000, "2570.60000000", "2572.03000000", "2567.17000000", "2570.72000000", "1208.19340000", 1750126799999, "3104137.66441000", 3980, "625.12730000", "1606110.36527400", "0"], [1750126800000, "2570.72000000", "2571.90000000", "2568.49000000", "2570.53000000", "498.51110000", 1750126859999, "1281388.80928900", 2337, "337.95500000", "868609.32419700", "0"], [1750126860000, "2570.52000000", "2572.38000000", "2569.54000000", "2572.26000000", "574.33180000", 1750126919999, "1476517.52631900", 2832, "311.32820000", "800321.08389500", "0"], [1750126920000, "2572.25000000", "2573.02000000", "2571.81000000", "2573.02000000", "232.62970000", 1750126979999, "598442.73105300", 1470, "168.73070000", "434050.13635100", "0"], [1750126980000, "2573.03000000", "2573.29000000", "2571.62000000", "2571.62000000", "108.28080000", 1750127039999, "278579.77227500", 1380, "46.91010000", "120685.84921100", "0"], [1750127040000, "2571.63000000", "2572.51000000", "2570.81000000", "2571.16000000", "435.20170000", 1750127099999, "1119094.17852700", 2141, "283.40430000", "728748.20490000", "0"], [1750127100000, "2571.16000000", "2571.16000000", "2567.92000000", "2567.92000000", "268.28400000", 1750127159999, "689378.08063600", 1887, "46.31080000", "118975.15118700", "0"], [1750127160000, "2567.90000000", "2567.90000000", "2564.00000000", "2564.00000000", "731.28650000", 1750127219999, "1876090.57620600", 3859, "150.38590000", "385759.29443400", "0"], [1750127220000, "2564.00000000", "2565.00000000", "2562.91000000", "2563.90000000", "421.13130000", 1750127279999, "1079662.25841200", 2521, "245.56580000", "629531.66800100", "0"], [1750127280000, "2563.89000000", "2566.23000000", "2561.80000000", "2565.51000000", "621.37350000", 1750127339999, "1593476.76337000", 3126, "504.23470000", "1293126.68552100", "0"], [1750127340000, "2565.50000000", "2566.44000000", "2564.21000000", "2564.21000000", "162.08100000", 1750127399999, "415818.20389000", 1403, "98.26110000", "252095.40964300", "0"], [1750127400000, "2564.21000000", "2566.16000000", "2563.91000000", "2564.07000000", "282.47460000", 1750127459999, "724570.31392700", 2233, "182.24450000", "467475.45156900", "0"], [1750127460000, "2564.06000000", "2564.06000000", "2560.78000000", "2560.81000000", "378.04790000", 1750127519999, "968577.69781700", 2953, "144.66310000", "370631.77738900", "0"], [1750127520000, "2560.81000000", "2565.23000000", "2560.58000000", "2564.21000000", "389.53050000", 1750127579999, "998218.62858600", 2483, "217.51940000", "557309.16040200", "0"], [1750127580000, "2564.20000000", "2564.40000000", "2562.56000000", "2562.70000000", "213.46780000", 1750127639999, "547196.45246400", 2107, "72.74260000", "186460.66008300", "0"], [1750127640000, "2562.71000000", "2562.90000000", "2558.60000000", "2560.09000000", "525.15590000", 1750127699999, "1344504.71766300", 3394, "229.20140000", "586710.98451200", "0"], [1750127700000, "2560.09000000", "2561.90000000", "2558.70000000", "2561.76000000", "356.26550000", 1750127759999, "912169.59945000", 2078, "125.57700000", "321500.77916100", "0"], [1750127760000, "2561.71000000", "2567.50000000", "2561.71000000", "2567.50000000", "514.38850000", 1750127819999, "1319359.37167700", 2679, "381.52440000", "978661.95828600", "0"], [1750127820000, "2567.49000000", "2570.75000000", "2567.49000000", "2569.71000000", "512.65200000", 1750127879999, "1317245.84862400", 2873, "407.75070000", "1047656.03093000", "0"], [1750127880000, "2569.71000000", "2572.21000000", "2568.21000000", "2571.42000000", "864.60470000", 1750127939999, "2222321.80084300", 2827, "631.69310000", "1623573.89176200", "0"], [1750127940000, "2571.42000000", "2572.26000000", "2568.69000000", "2570.24000000", "600.64260000", 1750127999999, "1544034.67678500", 3145, "358.57320000", "921721.77966900", "0"], [1750128000000, "2570.24000000", "2571.90000000", "2570.01000000", "2571.90000000", "174.59300000", 1750128059999, "448813.49560100", 1663, "142.70320000", "366828.74808600", "0"], [1750128060000, "2571.90000000", "2574.20000000", "2571.90000000", "2573.18000000", "197.20070000", 1750128119999, "507418.08775200", 2208, "88.32990000", "227266.71579100", "0"], [1750128120000, "2573.18000000", "2573.20000000", "2571.89000000", "2572.92000000", "288.78450000", 1750128179999, "742946.18653800", 1669, "105.05520000", "270258.51603500", "0"], [1750128180000, "2572.93000000", "2574.48000000", "2572.92000000", "2573.80000000", "208.03060000", 1750128239999, "535419.65027400", 1421, "93.54230000", "240742.28994700", "0"], [1750128240000, "2573.79000000", "2574.40000000", "2572.90000000", "2573.31000000", "770.49300000", 1750128299999, "1982819.69385200", 2023, "688.49070000", "1771780.11241800", "0"], [1750128300000, "2573.31000000", "2574.19000000", "2572.80000000", "2572.80000000", "112.81280000", 1750128359999, "290330.27804200", 1492, "36.99990000", "95210.18877200", "0"], [1750128360000, "2572.80000000", "2572.80000000", "2570.05000000", "2570.26000000", "309.37490000", 1750128419999, "795384.54227800", 1675, "98.23020000", "252506.43319400", "0"], [1750128420000, "2570.25000000", "2570.25000000", "2567.41000000", "2569.39000000", "227.78330000", 1750128479999, "584997.15631500", 2165, "125.68880000", "322781.38225800", "0"], [1750128480000, "2569.40000000", "2570.49000000", "2569.15000000", "2569.81000000", "125.38110000", 1750128539999, "322188.61776500", 1770, "44.54990000", "114482.59304300", "0"], [1750128540000, "2569.82000000", "2570.47000000", "2569.82000000", "2570.17000000", "149.87730000", 1750128599999, "385201.59774600", 906, "125.85320000", "323451.46718000", "0"], [1750128600000, "2570.17000000", "2572.80000000", "2570.17000000", "2572.79000000", "250.03500000", 1750128659999, "643022.86817700", 1758, "67.54950000", "173708.39470000", "0"], [1750128660000, "2572.79000000", "2579.72000000", "2572.60000000", "2577.71000000", "815.78370000", 1750128719999, "2102191.52975200", 4996, "530.09310000", "1365653.97288100", "0"], [1750128720000, "2577.70000000", "2585.67000000", "2577.24000000", "2585.54000000", "3461.30920000", 1750128779999, "8935501.82605400", 5900, "2872.28710000", "7414624.94253500", "0"], [1750128780000, "2585.54000000", "2592.17000000", "2585.54000000", "2592.00000000", "1592.33620000", 1750128839999, "4122508.90592200", 6835, "1006.24500000", "2605157.17412200", "0"], [1750128840000, "2592.00000000", "2595.96000000", "2590.68000000", "2595.35000000", "1257.71360000", 1750128899999, "3261998.50911300", 6402, "772.93490000", "2004537.94712400", "0"], [1750128900000, "2595.35000000", "2607.50000000", "2595.20000000", "2603.50000000", "3768.19020000", 1750128959999, "9810147.95647300", 13243, "2296.61900000", "5978133.87311500", "0"], [1750128960000, "2603.51000000", "2608.06000000", "2602.61000000", "2604.33000000", "1336.17070000", 1750129019999, "3481014.68261800", 5256, "787.59430000", "2051722.21295900", "0"], [1750129020000, "2604.34000000", "2610.03000000", "2602.90000000", "2606.54000000", "878.74910000", 1750129079999, "2290638.97184200", 5429, "450.93590000", "1175627.89393300", "0"], [1750129080000, "2606.55000000", "2617.27000000", "2604.50000000", "2612.44000000", "2687.90550000", 1750129139999, "7021244.52713100", 9923, "1979.21640000", "5169631.73834900", "0"], [1750129140000, "2612.44000000", "2612.78000000", "2608.81000000", "2609.01000000", "786.91780000", 1750129199999, "2054661.37274500", 4510, "425.80940000", "1111711.86525800", "0"], [1750129200000, "2609.01000000", "2611.43000000", "2607.83000000", "2608.30000000", "440.87040000", 1750129259999, "1150430.19016800", 4834, "194.48860000", "507445.77508200", "0"], [1750129260000, "2608.32000000", "2608.42000000", "2605.53000000", "2606.40000000", "393.82590000", 1750129319999, "1026594.37334200", 3490, "221.51080000", "577430.34730500", "0"], [1750129320000, "2606.41000000", "2607.20000000", "2604.80000000", "2605.32000000", "586.32290000", 1750129379999, "1527754.98361400", 3111, "380.01420000", "990171.56259900", "0"], [1750129380000, "2605.32000000", "2605.40000000", "2601.70000000", "2604.09000000", "499.12920000", 1750129439999, "1299444.09313000", 3740, "335.71600000", "874016.78001300", "0"], [1750129440000, "2604.09000000", "2604.31000000", "2602.41000000", "2602.92000000", "221.32600000", 1750129499999, "576182.91201200", 2688, "103.90790000", "270492.45163200", "0"], [1750129500000, "2602.90000000", "2602.90000000", "2601.10000000", "2601.97000000", "336.57330000", 1750129559999, "875701.82893700", 3131, "99.81190000", "259691.42010100", "0"], [1750129560000, "2601.97000000", "2607.87000000", "2601.80000000", "2606.78000000", "487.29930000", 1750129619999, "1269806.48974300", 2835, "280.81210000", "731641.91087700", "0"], [1750129620000, "2606.77000000", "2608.42000000", "2605.08000000", "2605.87000000", "642.32590000", 1750129679999, "1674163.57280200", 2743, "264.12760000", "688490.87477800", "0"], [1750129680000, "2605.88000000", "2615.01000000", "2605.88000000", "2613.40000000", "822.16360000", 1750129739999, "2147672.32350800", 4625, "567.11270000", "1481275.89466200", "0"], [1750129740000, "2613.40000000", "2613.44000000", "2610.60000000", "2612.10000000", "854.89670000", 1750129799999, "2233235.00564200", 3664, "498.65560000", "1302510.17230600", "0"], [1750129800000, "2612.11000000", "2614.08000000", "2611.57000000", "2613.50000000", "453.40550000", 1750129859999, "1184617.95296800", 3168, "311.77420000", "814549.01548600", "0"], [1750129860000, "2613.51000000", "2613.52000000", "2611.15000000", "2613.50000000", "473.54300000", 1750129919999, "1236959.48114400", 2620, "205.49360000", "536820.85180100", "0"], [1750129920000, "2613.50000000", "2617.38000000", "2613.50000000", "2615.64000000", "915.44400000", 1750129979999, "2394637.20762100", 5577, "581.82480000", "1521853.65562300", "0"], [1750129980000, "2615.62000000", "2618.60000000", "2612.60000000", "2613.20000000", "528.51870000", 1750130039999, "1382239.64589100", 3553, "301.19130000", "787786.81015300", "0"], [1750130040000, "2613.20000000", "2614.20000000", "2611.60000000", "2613.16000000", "451.62800000", 1750130099999, "1180301.25118400", 1872, "332.15830000", "868152.56976900", "0"], [1750130100000, "2613.17000000", "2614.09000000", "2610.58000000", "2611.43000000", "710.47320000", 1750130159999, "1855798.80386900", 1951, "71.68580000", "187288.84467200", "0"], [1750130160000, "2611.43000000", "2614.50000000", "2608.88000000", "2614.44000000", "458.38710000", 1750130219999, "1197189.24992500", 2633, "263.31490000", "687719.43941300", "0"], [1750130220000, "2614.44000000", "2617.01000000", "2614.30000000", "2616.31000000", "289.31210000", 1750130279999, "756781.98171600", 2147, "181.42270000", "474538.20849100", "0"], [1750130280000, "2616.31000000", "2616.31000000", "2611.49000000", "2611.81000000", "424.83230000", 1750130339999, "1109797.94779200", 3164, "168.57430000", "440331.24093100", "0"], [1750130340000, "2611.81000000", "2613.50000000", "2611.25000000", "2612.01000000", "252.05290000", 1750130399999, "658509.60459000", 2250, "77.47250000", "202418.40646500", "0"], [1750130400000, "2612.00000000", "2614.40000000", "2612.00000000", "2613.10000000", "310.56710000", 1750130459999, "811710.16951900", 2204, "249.09500000", "651034.07588800", "0"], [1750130460000, "2613.11000000", "2613.23000000", "2612.10000000", "2613.00000000", "157.07910000", 1750130519999, "410406.28423500", 1851, "104.28300000", "272461.59970300", "0"], [1750130520000, "2613.00000000", "2613.28000000", "2611.00000000", "2612.70000000", "440.62900000", 1750130579999, "1150794.69055400", 2545, "189.65810000", "495322.78476500", "0"], [1750130580000, "2612.70000000", "2612.90000000", "2610.04000000", "2610.22000000", "423.57860000", 1750130639999, "1105904.65317800", 1475, "38.78890000", "101296.59625500", "0"], [1750130640000, "2610.22000000", "2610.89000000", "2607.95000000", "2609.85000000", "1159.20290000", 1750130699999, "3025225.46869800", 3079, "511.45920000", "1334649.43965000", "0"], [1750130700000, "2609.85000000", "2612.39000000", "2609.51000000", "2611.86000000", "188.42190000", 1750130759999, "491929.62355900", 1747, "110.92030000", "289546.22509900", "0"], [1750130760000, "2611.86000000", "2614.56000000", "2611.80000000", "2613.08000000", "310.22350000", 1750130819999, "810764.18980800", 2079, "183.82080000", "480377.90244500", "0"], [1750130820000, "2613.09000000", "2613.90000000", "2611.42000000", "2611.42000000", "166.87590000", 1750130879999, "436025.85573100", 1904, "66.58050000", "173992.82970500", "0"], [1750130880000, "2611.42000000", "2612.88000000", "2610.00000000", "2611.19000000", "167.64520000", 1750130939999, "437725.04455900", 2107, "110.38840000", "288224.40372400", "0"], [1750130940000, "2611.19000000", "2611.50000000", "2605.87000000", "2607.20000000", "1265.20570000", 1750130999999, "3299745.06216000", 3243, "518.04290000", "1351218.10371900", "0"], [1750131000000, "2607.21000000", "2610.00000000", "2607.21000000", "2608.93000000", "316.73830000", 1750131059999, "826428.41952200", 2328, "133.18450000", "347455.71742400", "0"], [1750131060000, "2608.93000000", "2611.09000000", "2608.60000000", "2611.09000000", "308.54910000", 1750131119999, "805279.37416000", 2265, "173.90190000", "453846.14946100", "0"], [1750131120000, "2611.08000000", "2613.66000000", "2611.08000000", "2611.86000000", "290.75990000", 1750131179999, "759633.43196400", 2106, "180.10450000", "470501.00362300", "0"], [1750131180000, "2611.87000000", "2611.87000000", "2609.88000000", "2610.94000000", "198.97230000", 1750131239999, "519448.63537900", 1573, "112.03610000", "292491.92782400", "0"], [1750131240000, "2610.95000000", "2612.36000000", "2610.00000000", "2611.42000000", "177.97310000", 1750131299999, "464713.49236300", 2083, "104.58690000", "273099.51280100", "0"], [1750131300000, "2611.43000000", "2612.09000000", "2610.48000000", "2611.60000000", "245.51650000", 1750131359999, "641123.22347900", 1679, "196.27960000", "512541.69292500", "0"], [1750131360000, "2611.61000000", "2613.30000000", "2609.48000000", "2610.69000000", "267.52240000", 1750131419999, "698691.29339700", 2267, "173.45220000", "453029.63865100", "0"], [1750131420000, "2610.70000000", "2611.51000000", "2610.01000000", "2610.92000000", "251.98040000", 1750131479999, "657861.95931500", 1370, "217.45730000", "567730.22742100", "0"], [1750131480000, "2610.93000000", "2611.19000000", "2610.16000000", "2610.17000000", "130.66390000", 1750131539999, "341129.44189500", 774, "32.79290000", "85606.14408300", "0"], [1750131540000, "2610.17000000", "2610.80000000", "2608.01000000", "2608.26000000", "877.12330000", 1750131599999, "2288667.55345900", 2482, "299.50460000", "781419.10034700", "0"], [1750131600000, "2608.26000000", "2609.76000000", "2607.13000000", "2607.55000000", "417.14330000", 1750131659999, "1087982.48634800", 2044, "230.60960000", "601446.49776000", "0"], [1750131660000, "2607.55000000", "2609.01000000", "2605.47000000", "2605.70000000", "460.31180000", 1750131719999, "1200010.26182200", 2525, "142.99060000", "372740.00526500", "0"], [1750131720000, "2605.70000000", "2607.56000000", "2605.69000000", "2606.92000000", "219.42710000", 1750131779999, "571999.42378300", 1455, "171.15260000", "446158.13476500", "0"], [1750131780000, "2606.92000000", "2608.40000000", "2606.79000000", "2606.91000000", "170.65050000", 1750131839999, "444983.10011200", 1357, "69.12180000", "180225.30787300", "0"], [1750131840000, "2606.91000000", "2606.91000000", "2605.44000000", "2606.24000000", "240.05590000", 1750131899999, "625624.19513600", 1299, "137.31960000", "357885.71349700", "0"], [1750131900000, "2606.24000000", "2606.79000000", "2604.70000000", "2605.19000000", "251.97790000", 1750131959999, "656521.33960400", 1711, "110.72350000", "288491.25593100", "0"], [1750131960000, "2605.19000000", "2610.00000000", "2604.80000000", "2610.00000000", "246.34850000", 1750132019999, "642319.25384700", 2042, "193.87370000", "505507.42573400", "0"], [1750132020000, "2609.99000000", "2611.43000000", "2609.20000000", "2610.36000000", "589.02270000", 1750132079999, "1537394.09347900", 1968, "351.80480000", "918216.79242900", "0"], [1750132080000, "2610.36000000", "2610.36000000", "2606.45000000", "2607.33000000", "210.70590000", 1750132139999, "549384.36327000", 1111, "110.63540000", "288397.90689400", "0"], [1750132140000, "2607.34000000", "2608.43000000", "2607.10000000", "2607.11000000", "149.15220000", 1750132199999, "388966.63236200", 773, "53.35930000", "139157.66172200", "0"], [1750132200000, "2607.11000000", "2609.30000000", "2606.24000000", "2608.95000000", "370.52610000", 1750132259999, "966228.31391600", 1811, "276.33950000", "720601.84278900", "0"], [1750132260000, "2608.94000000", "2608.94000000", "2606.11000000", "2606.11000000", "204.06810000", 1750132319999, "532214.50778800", 1503, "97.01670000", "253033.45037100", "0"], [1750132320000, "2606.12000000", "2607.05000000", "2604.68000000", "2605.40000000", "277.14630000", 1750132379999, "722111.35126300", 2320, "108.20950000", "281911.74402400", "0"], [1750132380000, "2605.40000000", "2608.54000000", "2604.58000000", "2605.56000000", "1664.14420000", 1750132439999, "4337892.62191400", 3023, "1369.23120000", "3569330.38068000", "0"], [1750132440000, "2605.57000000", "2606.41000000", "2604.90000000", "2605.01000000", "310.89410000", 1750132499999, "810093.44014100", 2180, "145.92310000", "380208.11082100", "0"], [1750132500000, "2605.00000000", "2605.70000000", "2603.71000000", "2605.70000000", "300.70930000", 1750132559999, "783233.28474300", 1977, "107.45850000", "279900.59461500", "0"], [1750132560000, "2605.70000000", "2606.99000000", "2604.87000000", "2605.45000000", "212.07730000", 1750132619999, "552639.15577100", 1367, "55.88390000", "145619.78186200", "0"], [1750132620000, "2605.45000000", "2606.90000000", "2605.44000000", "2605.90000000", "158.42860000", 1750132679999, "412933.48817000", 1401, "40.34570000", "105152.44784900", "0"], [1750132680000, "2605.91000000", "2607.20000000", "2605.90000000", "2606.74000000", "98.10620000", 1750132739999, "255703.56050300", 944, "71.75160000", "187005.68671300", "0"], [1750132740000, "2606.75000000", "2607.40000000", "2606.40000000", "2607.40000000", "90.38000000", 1750132799999, "235595.23000200", 737, "43.96840000", "114612.75205100", "0"], [1750132800000, "2607.40000000", "2608.47000000", "2606.40000000", "2607.31000000", "474.21620000", 1750132859999, "1236557.63372800", 2194, "227.50710000", "593214.42951200", "0"], [1750132860000, "2607.32000000", "2608.70000000", "2606.46000000", "2606.46000000", "360.50050000", 1750132919999, "940169.96223500", 1911, "252.88240000", "659504.22912200", "0"], [1750132920000, "2606.45000000", "2608.09000000", "2605.50000000", "2607.60000000", "134.18620000", 1750132979999, "349744.08039500", 1634, "66.25660000", "172688.38056200", "0"], [1750132980000, "2607.60000000", "2608.28000000", "2607.49000000", "2607.86000000", "191.35240000", 1750133039999, "499011.77879000", 1214, "164.92880000", "430102.78107600", "0"], [1750133040000, "2607.85000000", "2610.49000000", "2607.85000000", "2608.32000000", "213.54950000", 1750133099999, "557237.84500100", 2176, "155.34100000", "405338.70666900", "0"], [1750133100000, "2608.31000000", "2608.31000000", "2605.00000000", "2605.38000000", "328.06000000", 1750133159999, "855090.09091600", 2236, "69.59560000", "181383.35475700", "0"], [1750133160000, "2605.34000000", "2606.88000000", "2605.10000000", "2606.10000000", "89.85790000", 1750133219999, "234194.22361100", 1239, "38.23810000", "99653.38155900", "0"], [1750133220000, "2606.11000000", "2607.73000000", "2605.30000000", "2606.78000000", "174.25070000", 1750133279999, "454189.01643800", 1585, "126.99410000", "330999.15262500", "0"], [1750133280000, "2606.78000000", "2606.99000000", "2605.09000000", "2606.02000000", "294.78400000", 1750133339999, "768225.74073800", 1476, "162.32070000", "422962.63755100", "0"], [1750133340000, "2606.02000000", "2607.90000000", "2605.52000000", "2605.54000000", "183.23880000", 1750133399999, "477675.74103800", 1628, "131.58410000", "343019.29298700", "0"], [1750133400000, "2605.54000000", "2606.40000000", "2604.16000000", "2604.17000000", "176.01430000", 1750133459999, "458616.60317400", 1360, "44.57120000", "116136.81600700", "0"], [1750133460000, "2604.17000000", "2605.98000000", "2602.03000000", "2605.98000000", "398.85090000", 1750133519999, "1038545.68017300", 2296, "237.51410000", "618511.05437000", "0"], [1750133520000, "2605.98000000", "2607.50000000", "2604.51000000", "2605.39000000", "241.84980000", 1750133579999, "630239.42750000", 2249, "91.23250000", "237715.81255100", "0"], [1750133580000, "2605.38000000", "2606.41000000", "2604.66000000", "2606.41000000", "127.59520000", 1750133639999, "332417.81138000", 1213, "93.03330000", "242369.88868500", "0"], [1750133640000, "2606.41000000", "2607.39000000", "2605.44000000", "2605.92000000", "230.12330000", 1750133699999, "599845.85616600", 1268, "86.06740000", "224272.15258000", "0"], [1750133700000, "2605.92000000", "2606.09000000", "2604.51000000", "2604.52000000", "135.72190000", 1750133759999, "353547.68311000", 1442, "88.06050000", "229383.74386200", "0"], [1750133760000, "2604.51000000", "2605.30000000", "2603.00000000", "2605.29000000", "102.45610000", 1750133819999, "266789.94285600", 1551, "50.62860000", "131837.65595400", "0"], [1750133820000, "2605.30000000", "2607.10000000", "2603.81000000", "2603.81000000", "248.64340000", 1750133879999, "647867.89161400", 2235, "151.69650000", "395263.19032600", "0"], [1750133880000, "2603.81000000", "2604.39000000", "2602.72000000", "2602.81000000", "718.78710000", 1750133939999, "1871402.15682100", 1726, "565.14860000", "1471410.60801500", "0"], [1750133940000, "2602.81000000", "2603.75000000", "2597.12000000", "2601.20000000", "1179.38770000", 1750133999999, "3066878.28720600", 3419, "348.09240000", "905244.97229600", "0"], [1750134000000, "2601.20000000", "2601.29000000", "2594.67000000", "2595.51000000", "1610.50460000", 1750134059999, "4182197.20151100", 4184, "601.20870000", "1560883.36596300", "0"], [1750134060000, "2595.51000000", "2596.72000000", "2594.60000000", "2596.70000000", "398.04710000", 1750134119999, "1033142.69590600", 1924, "201.67740000", "523442.18291400", "0"], [1750134120000, "2596.71000000", "2597.70000000", "2595.74000000", "2596.36000000", "258.58860000", 1750134179999, "671468.29403200", 1349, "92.49950000", "240217.02277300", "0"], [1750134180000, "2596.37000000", "2596.37000000", "2594.48000000", "2594.61000000", "232.15060000", 1750134239999, "602497.43827900", 1472, "56.25200000", "145990.80023400", "0"], [1750134240000, "2594.61000000", "2596.44000000", "2593.37000000", "2596.44000000", "463.05810000", 1750134299999, "1201489.10229400", 2710, "175.74350000", "455982.09497000", "0"], [1750134300000, "2596.45000000", "2600.16000000", "2596.45000000", "2599.51000000", "279.40300000", 1750134359999, "726004.86926100", 2495, "223.61420000", "581029.33548000", "0"], [1750134360000, "2599.51000000", "2599.51000000", "2596.48000000", "2598.38000000", "413.60010000", 1750134419999, "1074552.98290600", 3218, "231.79490000", "602098.11104900", "0"], [1750134420000, "2598.38000000", "2598.69000000", "2595.71000000", "2595.71000000", "171.67460000", 1750134479999, "445926.13914300", 1622, "99.52760000", "258528.60421300", "0"], [1750134480000, "2595.70000000", "2597.26000000", "2595.20000000", "2596.72000000", "314.63990000", 1750134539999, "816856.84024700", 2425, "169.31990000", "439624.43053400", "0"], [1750134540000, "2596.71000000", "2596.72000000", "2595.37000000", "2595.79000000", "116.91500000", 1750134599999, "303544.79530700", 826, "34.08210000", "88480.00253300", "0"], [1750134600000, "2595.78000000", "2596.10000000", "2593.99000000", "2596.10000000", "290.40500000", 1750134659999, "753649.97692600", 1780, "148.26250000", "384785.52585400", "0"], [1750134660000, "2596.10000000", "2596.37000000", "2593.34000000", "2594.19000000", "289.29370000", 1750134719999, "750534.11939800", 2036, "117.69830000", "305315.94639200", "0"], [1750134720000, "2594.19000000", "2594.35000000", "2593.13000000", "2593.13000000", "99.01840000", 1750134779999, "256853.59344000", 1495, "44.12540000", "114464.81121800", "0"], [1750134780000, "2593.13000000", "2593.80000000", "2592.20000000", "2592.21000000", "482.73590000", 1750134839999, "1251555.95815600", 2393, "176.46230000", "457512.00694400", "0"], [1750134840000, "2592.22000000", "2594.30000000", "2591.21000000", "2594.29000000", "276.97880000", 1750134899999, "718034.22434500", 2221, "164.09200000", "425430.21760200", "0"], [1750134900000, "2594.30000000", "2594.46000000", "2592.71000000", "2592.93000000", "173.32730000", 1750134959999, "449545.38599700", 1344, "90.42880000", "234535.04050800", "0"], [1750134960000, "2592.93000000", "2593.54000000", "2592.60000000", "2592.64000000", "107.63400000", 1750135019999, "279101.67455500", 1247, "57.96210000", "150294.23387500", "0"], [1750135020000, "2592.63000000", "2592.63000000", "2591.20000000", "2591.80000000", "279.86770000", 1750135079999, "725315.48664700", 1003, "101.61420000", "263339.22321100", "0"], [1750135080000, "2591.81000000", "2592.19000000", "2588.02000000", "2589.01000000", "952.74900000", 1750135139999, "2467407.46318900", 3385, "158.67950000", "410933.58235200", "0"], [1750135140000, "2589.00000000", "2590.59000000", "2589.00000000", "2589.96000000", "444.80200000", 1750135199999, "1152137.22652100", 1411, "242.80000000", "628876.41405800", "0"], [1750135200000, "2589.96000000", "2589.96000000", "2587.30000000", "2587.69000000", "441.09310000", 1750135259999, "1141651.82819000", 2709, "148.51130000", "384338.77542600", "0"], [1750135260000, "2587.70000000", "2592.20000000", "2587.70000000", "2592.19000000", "296.30340000", 1750135319999, "767372.38987200", 1721, "211.43220000", "547538.49513000", "0"], [1750135320000, "2592.20000000", "2595.20000000", "2592.20000000", "2594.36000000", "385.43270000", 1750135379999, "999911.67163000", 2466, "230.80440000", "598731.19263200", "0"], [1750135380000, "2594.36000000", "2594.59000000", "2591.99000000", "2591.99000000", "126.19950000", 1750135439999, "327284.57881800", 1269, "27.92580000", "72443.15877100", "0"], [1750135440000, "2592.00000000", "2592.53000000", "2591.33000000", "2592.53000000", "149.74660000", 1750135499999, "388137.63952600", 1357, "87.35120000", "226410.32941000", "0"], [1750135500000, "2592.53000000", "2594.96000000", "2592.53000000", "2594.01000000", "211.09630000", 1750135559999, "547566.80532600", 1746, "148.35850000", "384811.87681400", "0"], [1750135560000, "2594.01000000", "2596.90000000", "2593.00000000", "2596.89000000", "359.06450000", 1750135619999, "931646.79850100", 2282, "286.02280000", "742125.89074400", "0"], [1750135620000, "2596.89000000", "2598.78000000", "2596.08000000", "2597.08000000", "319.38960000", 1750135679999, "829557.60713700", 3175, "199.99370000", "519461.05983500", "0"], [1750135680000, "2597.08000000", "2597.32000000", "2595.36000000", "2595.36000000", "268.44720000", 1750135739999, "697076.75780400", 1561, "97.28600000", "252605.94366400", "0"], [1750135740000, "2595.36000000", "2595.90000000", "2594.50000000", "2595.35000000", "315.62920000", 1750135799999, "819064.40715600", 2105, "154.03130000", "399714.31392100", "0"], [1750135800000, "2595.35000000", "2596.50000000", "2595.20000000", "2595.47000000", "121.48080000", 1750135859999, "315332.01670000", 1299, "68.53170000", "177899.36463700", "0"], [1750135860000, "2595.47000000", "2596.37000000", "2594.93000000", "2595.59000000", "145.48230000", 1750135919999, "377585.82829700", 1284, "91.77880000", "238210.04404200", "0"], [1750135920000, "2595.60000000", "2596.37000000", "2594.60000000", "2594.61000000", "41.52100000", 1750135979999, "107772.81702100", 1005, "13.66690000", "35477.47628800", "0"], [1750135980000, "2594.61000000", "2595.21000000", "2593.30000000", "2593.31000000", "152.40550000", 1750136039999, "395389.13565000", 1118, "42.71160000", "110819.09670900", "0"], [1750136040000, "2593.30000000", "2594.12000000", "2592.60000000", "2592.69000000", "237.66600000", 1750136099999, "616343.16630000", 1003, "139.36990000", "361431.60665900", "0"], [1750136100000, "2592.69000000", "2596.90000000", "2592.39000000", "2596.90000000", "188.87000000", 1750136159999, "490102.67833000", 1993, "137.07860000", "355734.67791300", "0"], [1750136160000, "2596.90000000", "2597.80000000", "2593.90000000", "2594.38000000", "377.91710000", 1750136219999, "981112.00107600", 2251, "243.88740000", "633254.70022500", "0"], [1750136220000, "2594.38000000", "2594.38000000", "2592.99000000", "2593.30000000", "158.40170000", 1750136279999, "410821.91874400", 1363, "73.99050000", "191888.36604800", "0"], [1750136280000, "2593.31000000", "2593.97000000", "2593.31000000", "2593.41000000", "56.16780000", 1750136339999, "145672.00257500", 590, "40.92570000", "106139.47058900", "0"], [1750136340000, "2593.40000000", "2593.40000000", "2591.89000000", "2591.89000000", "138.77040000", 1750136399999, "359760.31097100", 1066, "12.99150000", "33683.09293200", "0"], [1750136400000, "2591.85000000", "2592.60000000", "2591.51000000", "2592.19000000", "211.70450000", 1750136459999, "548695.95479900", 1576, "176.22320000", "456723.04315300", "0"], [1750136460000, "2592.20000000", "2592.99000000", "2592.20000000", "2592.95000000", "85.08680000", 1750136519999, "220599.77497000", 1241, "50.58150000", "131138.08488000", "0"], [1750136520000, "2592.90000000", "2593.53000000", "2592.50000000", "2592.50000000", "103.59040000", 1750136579999, "268625.33116600", 893, "38.43700000", "99670.95486900", "0"], [1750136580000, "2592.51000000", "2594.36000000", "2592.51000000", "2593.21000000", "101.63570000", 1750136639999, "263591.39729900", 1273, "50.50530000", "130968.95320600", "0"], [1750136640000, "2593.20000000", "2593.69000000", "2592.40000000", "2593.52000000", "68.66700000", 1750136699999, "178057.52648500", 1082, "42.09780000", "109161.98591300", "0"], [1750136700000, "2593.52000000", "2594.35000000", "2593.52000000", "2593.60000000", "55.77140000", 1750136759999, "144662.86569200", 814, "37.81190000", "98075.19462100", "0"], [1750136760000, "2593.61000000", "2595.74000000", "2593.60000000", "2595.70000000", "138.60730000", 1750136819999, "359698.11731700", 1131, "74.34610000", "192928.59524600", "0"], [1750136820000, "2595.71000000", "2598.28000000", "2595.71000000", "2596.41000000", "278.92770000", 1750136879999, "724367.10314300", 1937, "215.40200000", "559373.13352700", "0"], [1750136880000, "2596.41000000", "2596.74000000", "2595.62000000", "2595.91000000", "88.07360000", 1750136939999, "228635.48521500", 1195, "35.36600000", "91804.61044300", "0"], [1750136940000, "2595.91000000", "2595.91000000", "2593.34000000", "2593.34000000", "190.23610000", 1750136999999, "493613.14099200", 1111, "74.65580000", "193695.75715700", "0"], [1750137000000, "2593.34000000", "2594.34000000", "2592.72000000", "2593.99000000", "115.02430000", 1750137059999, "298327.29578000", 1679, "76.76850000", "199105.73344700", "0"], [1750137060000, "2594.00000000", "2594.00000000", "2593.00000000", "2593.41000000", "39.34930000", 1750137119999, "102053.29701500", 927, "11.26930000", "29226.48751100", "0"], [1750137120000, "2593.41000000", "2593.41000000", "2592.34000000", "2593.30000000", "73.43840000", 1750137179999, "190431.28589600", 1059, "24.48940000", "63498.02240300", "0"], [1750137180000, "2593.30000000", "2594.84000000", "2593.30000000", "2594.84000000", "162.70950000", 1750137239999, "422046.85601600", 1176, "137.29220000", "356119.79145300", "0"], [1750137240000, "2594.84000000", "2594.85000000", "2593.34000000", "2593.34000000", "89.06340000", 1750137299999, "231043.66774900", 915, "48.07020000", "124707.49496800", "0"], [1750137300000, "2593.35000000", "2594.36000000", "2593.35000000", "2593.50000000", "122.98010000", 1750137359999, "318996.96813500", 696, "104.71220000", "271610.21713200", "0"], [1750137360000, "2593.51000000", "2593.86000000", "2586.66000000", "2587.99000000", "668.84560000", 1750137419999, "1732080.72286300", 3497, "218.85760000", "566759.89961900", "0"], [1750137420000, "2588.00000000", "2592.58000000", "2587.92000000", "2591.61000000", "946.89820000", 1750137479999, "2452589.22847300", 3798, "483.64510000", "1252552.83632000", "0"], [1750137480000, "2591.61000000", "2591.61000000", "2590.33000000", "2591.14000000", "343.53330000", 1750137539999, "890020.24098000", 1707, "67.85860000", "175813.62042700", "0"], [1750137540000, "2591.15000000", "2594.00000000", "2591.04000000", "2593.39000000", "498.15170000", 1750137599999, "1291546.85796100", 1868, "381.25050000", "988365.29924800", "0"], [1750137600000, "2593.39000000", "2594.00000000", "2591.04000000", "2591.04000000", "400.08920000", 1750137659999, "1037081.63492800", 1963, "88.71290000", "230045.70472300", "0"], [1750137660000, "2591.05000000", "2591.34000000", "2589.40000000", "2589.90000000", "207.28300000", 1750137719999, "536936.28711200", 2036, "82.28940000", "213145.80707400", "0"], [1750137720000, "2589.91000000", "2590.98000000", "2589.40000000", "2589.53000000", "276.68810000", 1750137779999, "716585.72317800", 1676, "84.47580000", "218794.98176600", "0"], [1750137780000, "2589.52000000", "2589.52000000", "2576.92000000", "2582.18000000", "2229.63410000", 1750137839999, "5755927.26710600", 7927, "837.76510000", "2162083.39550700", "0"], [1750137840000, "2582.18000000", "2584.64000000", "2581.17000000", "2582.52000000", "554.02740000", 1750137899999, "1431064.26604100", 2658, "257.26760000", "664568.13791900", "0"], [1750137900000, "2582.52000000", "2585.48000000", "2582.29000000", "2584.66000000", "352.54590000", 1750137959999, "911007.10604100", 1784, "204.40420000", "528175.88242300", "0"], [1750137960000, "2584.66000000", "2586.50000000", "2584.11000000", "2585.91000000", "294.76420000", 1750138019999, "761988.68269700", 2035, "147.72580000", "381896.57835100", "0"], [1750138020000, "2585.91000000", "2586.28000000", "2582.33000000", "2584.80000000", "512.07510000", 1750138079999, "1323220.16257700", 2151, "144.68740000", "373817.43972800", "0"], [1750138080000, "2584.80000000", "2585.40000000", "2584.41000000", "2585.20000000", "176.74170000", 1750138139999, "456858.67297400", 1183, "88.40670000", "228524.19371500", "0"], [1750138140000, "2585.21000000", "2586.64000000", "2583.80000000", "2586.29000000", "351.99300000", 1750138199999, "910002.79422700", 2117, "266.31340000", "688482.29698200", "0"], [1750138200000, "2586.30000000", "2586.30000000", "2585.02000000", "2585.99000000", "261.34660000", 1750138259999, "675725.22419100", 1522, "144.08330000", "372525.16407000", "0"], [1750138260000, "2585.99000000", "2587.32000000", "2585.99000000", "2587.06000000", "209.72500000", 1750138319999, "542472.59552300", 1768, "155.07520000", "401099.66607200", "0"], [1750138320000, "2587.07000000", "2588.89000000", "2586.91000000", "2588.67000000", "199.67440000", 1750138379999, "516687.68823800", 2075, "139.69050000", "361477.08585000", "0"], [1750138380000, "2588.68000000", "2589.00000000", "2587.45000000", "2587.47000000", "224.06120000", 1750138439999, "579865.10521700", 1523, "166.01970000", "429648.96580500", "0"], [1750138440000, "2587.46000000", "2587.47000000", "2585.70000000", "2585.70000000", "106.65650000", 1750138499999, "275895.24365400", 1231, "19.67520000", "50899.14249000", "0"], [1750138500000, "2585.71000000", "2588.98000000", "2584.49000000", "2588.15000000", "270.06060000", 1750138559999, "698485.87079700", 2709, "173.43490000", "448565.45022600", "0"], [1750138560000, "2588.14000000", "2588.17000000", "2587.00000000", "2587.01000000", "91.40510000", 1750138619999, "236515.28113400", 1124, "44.80450000", "115933.06061000", "0"], [1750138620000, "2587.01000000", "2587.91000000", "2587.01000000", "2587.61000000", "275.44780000", 1750138679999, "712748.33053300", 1018, "242.62330000", "627812.89189900", "0"], [1750138680000, "2587.61000000", "2588.02000000", "2586.41000000", "2586.91000000", "156.24970000", 1750138739999, "404253.35866800", 2000, "111.26410000", "287856.83811900", "0"], [1750138740000, "2586.90000000", "2586.90000000", "2586.10000000", "2586.28000000", "303.46300000", 1750138799999, "784922.55966700", 795, "112.22160000", "290252.30541500", "0"], [1750138800000, "2586.27000000", "2586.27000000", "2584.60000000", "2586.09000000", "182.51900000", 1750138859999, "471873.37851300", 1517, "97.72770000", "252638.08448500", "0"], [1750138860000, "2586.10000000", "2586.10000000", "2585.44000000", "2586.07000000", "58.11430000", 1750138919999, "150269.25181700", 961, "20.83910000", "53883.28308400", "0"], [1750138920000, "2586.08000000", "2586.08000000", "2583.71000000", "2585.34000000", "137.86870000", 1750138979999, "356300.77438800", 1591, "30.36150000", "78468.13963800", "0"], [1750138980000, "2585.34000000", "2586.05000000", "2585.03000000", "2586.04000000", "196.78020000", 1750139039999, "508798.53959100", 1254, "158.17290000", "408971.14534200", "0"], [1750139040000, "2586.03000000", "2586.04000000", "2584.31000000", "2584.31000000", "82.14470000", 1750139099999, "212390.39591700", 1095, "19.95830000", "51605.97169400", "0"], [1750139100000, "2584.30000000", "2584.40000000", "2582.78000000", "2583.34000000", "98.00000000", 1750139159999, "253189.64402700", 1111, "33.14740000", "85632.55963600", "0"], [1750139160000, "2583.34000000", "2583.34000000", "2581.20000000", "2582.39000000", "350.62310000", 1750139219999, "905269.62371200", 2061, "136.74580000", "353050.06110300", "0"], [1750139220000, "2582.39000000", "2582.39000000", "2578.81000000", "2579.99000000", "318.70200000", 1750139279999, "822426.00780300", 2325, "78.94540000", "203685.85546700", "0"], [1750139280000, "2579.99000000", "2582.70000000", "2579.10000000", "2582.00000000", "324.17070000", 1750139339999, "836618.24246700", 1731, "246.80790000", "636969.54742600", "0"], [1750139340000, "2582.00000000", "2582.01000000", "2576.92000000", "2577.38000000", "396.05610000", 1750139399999, "1021119.03119100", 2999, "108.16970000", "278869.28518600", "0"], [1750139400000, "2577.39000000", "2578.90000000", "2577.38000000", "2578.70000000", "227.34990000", 1750139459999, "586148.20404100", 1463, "170.43450000", "439398.48024400", "0"], [1750139460000, "2578.70000000", "2580.34000000", "2578.70000000", "2579.31000000", "217.34350000", 1750139519999, "560631.86940700", 1840, "93.54270000", "241307.08447100", "0"], [1750139520000, "2579.30000000", "2580.30000000", "2575.85000000", "2580.30000000", "524.99990000", 1750139579999, "1353481.64542600", 3935, "294.50500000", "759386.78399700", "0"], [1750139580000, "2580.30000000", "2580.30000000", "2577.30000000", "2578.80000000", "303.18480000", 1750139639999, "781794.70199300", 2324, "104.95760000", "270626.38627700", "0"], [1750139640000, "2578.79000000", "2581.60000000", "2578.48000000", "2579.41000000", "200.12560000", 1750139699999, "516405.39270600", 2035, "132.24150000", "341239.13604500", "0"], [1750139700000, "2579.41000000", "2580.00000000", "2578.90000000", "2578.90000000", "162.37660000", 1750139759999, "418846.79945600", 1587, "82.96280000", "214003.22557100", "0"], [1750139760000, "2578.90000000", "2582.54000000", "2578.90000000", "2582.05000000", "570.04030000", 1750139819999, "1470907.39807800", 1973, "504.63050000", "1302088.28792000", "0"], [1750139820000, "2582.05000000", "2582.70000000", "2580.00000000", "2580.02000000", "208.27910000", 1750139879999, "537630.90770200", 1881, "57.73840000", "149060.08122700", "0"], [1750139880000, "2580.02000000", "2580.09000000", "2578.22000000", "2580.09000000", "348.31480000", 1750139939999, "898292.30545700", 2203, "185.33440000", "477971.61027400", "0"], [1750139940000, "2580.09000000", "2580.90000000", "2580.00000000", "2580.00000000", "114.86370000", 1750139999999, "296402.51972200", 1178, "55.66530000", "143642.27961700", "0"], [1750140000000, "2580.00000000", "2580.70000000", "2578.80000000", "2580.39000000", "344.70300000", 1750140059999, "889241.25909000", 2729, "160.17530000", "413216.33228900", "0"], [1750140060000, "2580.40000000", "2581.05000000", "2579.11000000", "2580.81000000", "204.11430000", 1750140119999, "526672.50175100", 1984, "109.39930000", "282245.40366400", "0"], [1750140120000, "2580.81000000", "2581.96000000", "2579.31000000", "2579.32000000", "338.15980000", 1750140179999, "872790.71928700", 2759, "180.23640000", "465202.41843300", "0"], [1750140180000, "2579.32000000", "2580.73000000", "2579.23000000", "2580.72000000", "277.41030000", 1750140239999, "715675.92344800", 1854, "108.03690000", "278729.91605700", "0"], [1750140240000, "2580.73000000", "2581.30000000", "2579.30000000", "2580.52000000", "204.71260000", 1750140299999, "528163.39087300", 1692, "119.22220000", "307600.43728400", "0"], [1750140300000, "2580.54000000", "2580.80000000", "2577.30000000", "2577.79000000", "230.39190000", 1750140359999, "594252.14847100", 2055, "62.41510000", "160980.38502200", "0"], [1750140360000, "2577.80000000", "2578.20000000", "2574.57000000", "2577.81000000", "340.84640000", 1750140419999, "878059.44736900", 3591, "134.97040000", "347722.38530000", "0"], [1750140420000, "2577.80000000", "2580.20000000", "2576.50000000", "2579.73000000", "337.94260000", 1750140479999, "871518.61875600", 2202, "151.22350000", "390040.24136200", "0"], [1750140480000, "2579.74000000", "2582.60000000", "2579.74000000", "2581.90000000", "404.67280000", 1750140539999, "1044493.32370800", 2026, "229.41940000", "592140.78054400", "0"], [1750140540000, "2581.90000000", "2587.36000000", "2581.89000000", "2586.81000000", "892.50020000", 1750140599999, "2307615.80934800", 3335, "757.53190000", "1958591.75381600", "0"], [1750140600000, "2586.81000000", "2588.30000000", "2586.40000000", "2586.71000000", "259.42830000", 1750140659999, "671327.92762100", 1700, "127.45620000", "329812.42848800", "0"], [1750140660000, "2586.70000000", "2587.06000000", "2585.30000000", "2585.81000000", "259.17740000", 1750140719999, "670281.43255600", 1620, "92.69390000", "239689.75793800", "0"], [1750140720000, "2585.82000000", "2588.50000000", "2585.81000000", "2587.00000000", "324.03720000", 1750140779999, "838538.45300700", 1483, "152.15630000", "393663.42125300", "0"], [1750140780000, "2587.00000000", "2587.67000000", "2586.60000000", "2587.07000000", "207.38410000", 1750140839999, "536507.80381300", 1068, "116.26360000", "300764.96749500", "0"], [1750140840000, "2587.06000000", "2587.23000000", "2586.60000000", "2586.60000000", "256.31590000", 1750140899999, "663050.87709800", 809, "163.96130000", "424139.86340200", "0"], [1750140900000, "2586.60000000", "2586.60000000", "2585.01000000", "2586.00000000", "169.19550000", 1750140959999, "437516.64493900", 1925, "91.54160000", "236702.71819600", "0"], [1750140960000, "2586.01000000", "2587.78000000", "2586.00000000", "2586.72000000", "275.13590000", 1750141019999, "711717.53033000", 2022, "153.04510000", "395884.99906100", "0"], [1750141020000, "2586.71000000", "2587.45000000", "2585.04000000", "2585.87000000", "496.07480000", 1750141079999, "1283036.81919000", 2409, "207.96300000", "537856.96460000", "0"], [1750141080000, "2585.87000000", "2586.32000000", "2582.60000000", "2582.60000000", "195.00850000", 1750141139999, "503851.74624000", 1985, "35.82900000", "92563.79098200", "0"], [1750141140000, "2582.60000000", "2582.60000000", "2579.23000000", "2579.99000000", "378.64270000", 1750141199999, "976955.53252300", 2854, "139.19270000", "359113.79423000", "0"], [1750141200000, "2580.00000000", "2582.29000000", "2579.99000000", "2581.60000000", "97.25480000", 1750141259999, "251048.88810600", 1552, "56.29160000", "145307.05516400", "0"], [1750141260000, "2581.60000000", "2582.20000000", "2580.76000000", "2580.99000000", "288.03820000", 1750141319999, "743569.03703300", 1851, "90.66840000", "234050.46599700", "0"], [1750141320000, "2580.99000000", "2581.93000000", "2580.98000000", "2581.82000000", "202.78400000", 1750141379999, "523469.92304500", 936, "117.98620000", "304575.93438300", "0"], [1750141380000, "2581.82000000", "2582.80000000", "2581.82000000", "2582.31000000", "172.18160000", 1750141439999, "444625.19080700", 757, "127.75000000", "329886.56122500", "0"], [1750141440000, "2582.31000000", "2582.35000000", "2580.29000000", "2581.30000000", "535.47970000", 1750141499999, "1382548.48164500", 2150, "160.74800000", "414931.42443600", "0"], [1750141500000, "2581.30000000", "2581.33000000", "2579.23000000", "2579.74000000", "180.85640000", 1750141559999, "466700.50674900", 1436, "47.25000000", "121927.29245200", "0"], [1750141560000, "2579.74000000", "2580.70000000", "2577.50000000", "2580.69000000", "376.18100000", 1750141619999, "970107.01703700", 2314, "196.04200000", "505610.85469200", "0"], [1750141620000, "2580.70000000", "2582.32000000", "2580.69000000", "2582.32000000", "235.06910000", 1750141679999, "606774.96618300", 2057, "103.19860000", "266397.10737000", "0"], [1750141680000, "2582.31000000", "2582.36000000", "2581.60000000", "2581.61000000", "171.60490000", 1750141739999, "443103.50656500", 882, "67.69630000", "174805.19075500", "0"], [1750141740000, "2581.62000000", "2582.80000000", "2581.30000000", "2582.80000000", "120.84970000", 1750141799999, "311991.63103600", 1316, "77.65940000", "200492.15214500", "0"], [1750141800000, "2582.81000000", "2583.31000000", "2580.30000000", "2581.73000000", "369.28200000", 1750141859999, "953470.04909200", 3046, "199.13170000", "514159.37995800", "0"], [1750141860000, "2581.72000000", "2581.72000000", "2577.00000000", "2577.92000000", "256.90590000", 1750141919999, "662586.13740400", 2731, "88.06760000", "227158.45170400", "0"], [1750141920000, "2577.91000000", "2582.30000000", "2577.70000000", "2582.03000000", "326.53380000", 1750141979999, "842248.57165300", 2616, "203.25420000", "524291.21268500", "0"], [1750141980000, "2582.06000000", "2583.31000000", "2581.14000000", "2581.81000000", "143.08870000", 1750142039999, "369478.14953100", 1669, "83.32680000", "215193.73402400", "0"], [1750142040000, "2581.81000000", "2581.95000000", "2580.41000000", "2580.41000000", "189.23210000", 1750142099999, "488472.44421100", 1538, "46.82980000", "120883.45587700", "0"], [1750142100000, "2580.41000000", "2580.67000000", "2578.40000000", "2580.67000000", "202.60380000", 1750142159999, "522649.93402400", 2041, "47.91590000", "123599.26266100", "0"], [1750142160000, "2580.69000000", "2581.28000000", "2578.58000000", "2578.83000000", "170.13150000", 1750142219999, "438936.06291400", 2200, "88.62830000", "228681.13177400", "0"], [1750142220000, "2578.83000000", "2579.62000000", "2577.30000000", "2578.01000000", "430.70860000", 1750142279999, "1110671.62888200", 1994, "280.83580000", "724198.55405300", "0"], [1750142280000, "2578.01000000", "2581.50000000", "2578.00000000", "2579.28000000", "330.67780000", 1750142339999, "853184.38572100", 3228, "152.63150000", "393741.93275100", "0"], [1750142340000, "2579.27000000", "2580.00000000", "2578.70000000", "2580.00000000", "79.93440000", 1750142399999, "206176.76619000", 1328, "36.89440000", "95158.58398800", "0"], [1750142400000, "2580.00000000", "2581.24000000", "2579.88000000", "2580.10000000", "619.06530000", 1750142459999, "1597568.36537900", 2492, "398.85670000", "1029277.04407600", "0"], [1750142460000, "2580.10000000", "2582.93000000", "2580.01000000", "2582.85000000", "337.78030000", 1750142519999, "872112.95236800", 1863, "258.60720000", "667707.29827300", "0"], [1750142520000, "2582.85000000", "2584.00000000", "2582.00000000", "2582.99000000", "527.30540000", 1750142579999, "1362004.51994400", 2080, "301.61460000", "779028.25925300", "0"], [1750142580000, "2583.00000000", "2584.01000000", "2582.29000000", "2582.91000000", "129.72110000", 1750142639999, "335113.14849900", 1497, "80.11690000", "206981.91833000", "0"], [1750142640000, "2582.91000000", "2582.91000000", "2581.31000000", "2581.32000000", "111.89810000", 1750142699999, "288939.76039800", 1383, "21.74780000", "56148.08683700", "0"], [1750142700000, "2581.31000000", "2582.50000000", "2579.92000000", "2582.29000000", "436.46690000", 1750142759999, "1126804.69176900", 3363, "160.79800000", "415115.98815200", "0"], [1750142760000, "2582.30000000", "2582.30000000", "2580.13000000", "2580.81000000", "239.36490000", 1750142819999, "617718.87471400", 1318, "30.15210000", "77822.76100500", "0"], [1750142820000, "2580.81000000", "2580.81000000", "2576.80000000", "2579.11000000", "496.04480000", 1750142879999, "1279183.64820000", 3837, "177.73990000", "458339.43138500", "0"], [1750142880000, "2579.10000000", "2580.58000000", "2579.10000000", "2579.41000000", "136.10120000", 1750142939999, "351178.55145300", 1980, "64.90620000", "167474.14853400", "0"], [1750142940000, "2579.41000000", "2580.24000000", "2578.29000000", "2578.72000000", "207.15100000", 1750142999999, "534209.97276400", 2206, "148.54040000", "383047.69502100", "0"], [1750143000000, "2578.72000000", "2579.69000000", "2577.71000000", "2577.71000000", "257.06120000", 1750143059999, "662920.23798700", 1964, "36.63500000", "94484.05816100", "0"], [1750143060000, "2577.70000000", "2579.79000000", "2576.90000000", "2579.79000000", "298.19990000", 1750143119999, "768639.64245800", 1894, "108.84760000", "280585.67977000", "0"], [1750143120000, "2579.80000000", "2580.99000000", "2578.70000000", "2580.43000000", "260.26140000", 1750143179999, "671507.75208400", 2093, "158.93500000", "410075.65656800", "0"], [1750143180000, "2580.43000000", "2582.68000000", "2579.49000000", "2582.68000000", "461.61590000", 1750143239999, "1191322.20246900", 2695, "237.36300000", "612597.92678600", "0"], [1750143240000, "2582.69000000", "2584.97000000", "2582.11000000", "2583.43000000", "418.58180000", 1750143299999, "1081380.75490200", 2361, "184.01330000", "475334.12976500", "0"], [1750143300000, "2583.42000000", "2583.84000000", "2581.90000000", "2582.52000000", "222.56540000", 1750143359999, "574807.91682100", 2147, "120.55290000", "311313.36581100", "0"], [1750143360000, "2582.51000000", "2584.20000000", "2582.31000000", "2583.00000000", "170.19480000", 1750143419999, "439652.86471200", 2248, "103.34680000", "266960.26842100", "0"], [1750143420000, "2582.99000000", "2582.99000000", "2579.70000000", "2580.48000000", "337.48300000", 1750143479999, "871206.37042700", 2464, "179.63360000", "463705.58618500", "0"], [1750143480000, "2580.49000000", "2581.19000000", "2580.00000000", "2580.82000000", "181.20060000", 1750143539999, "467623.20889200", 1345, "37.51850000", "96822.23802800", "0"], [1750143540000, "2580.81000000", "2582.60000000", "2580.81000000", "2582.26000000", "179.43650000", 1750143599999, "463258.52516700", 1431, "61.61160000", "159039.56469300", "0"], [1750143600000, "2582.26000000", "2583.26000000", "2581.21000000", "2582.87000000", "217.84140000", 1750143659999, "562502.02455100", 1521, "144.66970000", "373549.57095700", "0"], [1750143660000, "2582.87000000", "2585.39000000", "2582.33000000", "2584.91000000", "227.62800000", 1750143719999, "588275.90100000", 1713, "151.67220000", "391958.96415400", "0"], [1750143720000, "2584.91000000", "2585.70000000", "2583.98000000", "2585.69000000", "299.40990000", 1750143779999, "773932.46157600", 2448, "121.53240000", "314159.46150100", "0"], [1750143780000, "2585.70000000", "2586.70000000", "2585.31000000", "2586.32000000", "137.44230000", 1750143839999, "355419.98706300", 1306, "110.14570000", "284827.88391000", "0"], [1750143840000, "2586.32000000", "2586.32000000", "2583.55000000", "2583.98000000", "160.38790000", 1750143899999, "414567.10854800", 1600, "68.12530000", "176069.41864000", "0"], [1750143900000, "2583.98000000", "2584.33000000", "2582.41000000", "2582.98000000", "187.33330000", 1750143959999, "484002.22983000", 1252, "103.42240000", "267204.77866300", "0"], [1750143960000, "2583.00000000", "2585.70000000", "2582.99000000", "2585.00000000", "148.92380000", 1750144019999, "384860.01287400", 1438, "108.45250000", "280252.97058100", "0"], [1750144020000, "2584.99000000", "2586.73000000", "2584.51000000", "2584.51000000", "232.69170000", 1750144079999, "601730.41441300", 1928, "153.88640000", "397971.68241400", "0"], [1750144080000, "2584.51000000", "2585.86000000", "2583.58000000", "2584.41000000", "183.22080000", 1750144139999, "473545.41663600", 1985, "93.36950000", "241316.40389700", "0"], [1750144140000, "2584.40000000", "2584.41000000", "2582.50000000", "2583.99000000", "157.94580000", 1750144199999, "408026.45495900", 1157, "78.19570000", "201985.21344100", "0"], [1750144200000, "2583.99000000", "2584.98000000", "2583.43000000", "2584.98000000", "92.83210000", 1750144259999, "239894.87210300", 1334, "65.97280000", "170486.51822600", "0"], [1750144260000, "2585.00000000", "2585.75000000", "2583.99000000", "2584.00000000", "159.32630000", 1750144319999, "411855.09231900", 1354, "54.21250000", "140147.74849900", "0"], [1750144320000, "2583.99000000", "2584.09000000", "2582.94000000", "2582.94000000", "82.72540000", 1750144379999, "213710.30678700", 1041, "22.77940000", "58850.94038600", "0"], [1750144380000, "2582.93000000", "2582.93000000", "2579.60000000", "2580.58000000", "211.13220000", 1750144439999, "544840.84529400", 2224, "67.50760000", "174184.98418800", "0"], [1750144440000, "2580.58000000", "2580.59000000", "2578.52000000", "2578.95000000", "135.76860000", 1750144499999, "350206.37952800", 1382, "54.24060000", "139913.06142500", "0"], [1750144500000, "2578.95000000", "2579.27000000", "2577.49000000", "2578.57000000", "282.46430000", 1750144559999, "728311.44379800", 1726, "191.22200000", "493040.50690400", "0"], [1750144560000, "2578.57000000", "2581.11000000", "2578.57000000", "2580.21000000", "213.16770000", 1750144619999, "550033.66105600", 1852, "94.28430000", "243258.00815900", "0"], [1750144620000, "2580.21000000", "2581.11000000", "2580.00000000", "2580.90000000", "207.88250000", 1750144679999, "536494.11920000", 1265, "36.77400000", "94903.46550600", "0"], [1750144680000, "2580.90000000", "2581.40000000", "2579.92000000", "2580.28000000", "121.90020000", 1750144739999, "314598.17601400", 1642, "69.12050000", "178390.08051900", "0"], [1750144740000, "2580.28000000", "2580.28000000", "2578.66000000", "2579.86000000", "135.67010000", 1750144799999, "349948.67221000", 1774, "66.48440000", "171485.55648000", "0"], [1750144800000, "2579.86000000", "2579.86000000", "2574.75000000", "2574.88000000", "344.39680000", 1750144859999, "887669.19043800", 2503, "60.24280000", "155277.37348600", "0"], [1750144860000, "2574.89000000", "2576.20000000", "2572.22000000", "2575.12000000", "635.42780000", 1750144919999, "1635661.06071600", 3970, "291.43930000", "750247.23367000", "0"], [1750144920000, "2575.17000000", "2576.20000000", "2573.70000000", "2575.29000000", "445.43250000", 1750144979999, "1147044.39581700", 2235, "105.96840000", "272874.43010000", "0"], [1750144980000, "2575.38000000", "2576.08000000", "2574.25000000", "2575.86000000", "164.31700000", 1750145039999, "423169.41448800", 1757, "73.66990000", "189727.33007100", "0"], [1750145040000, "2575.86000000", "2576.95000000", "2575.86000000", "2576.20000000", "182.27390000", 1750145099999, "469613.10338200", 1293, "78.43740000", "202082.86668700", "0"], [1750145100000, "2576.20000000", "2576.20000000", "2571.10000000", "2572.00000000", "572.07590000", 1750145159999, "1471957.40274500", 3986, "236.63150000", "608946.51012100", "0"], [1750145160000, "2572.00000000", "2573.22000000", "2570.92000000", "2573.22000000", "936.55380000", 1750145219999, "2408544.87297400", 2511, "255.66290000", "657503.69752800", "0"], [1750145220000, "2573.22000000", "2574.99000000", "2572.20000000", "2573.72000000", "423.35080000", 1750145279999, "1089632.48375000", 2222, "272.69400000", "701859.17420600", "0"], [1750145280000, "2573.71000000", "2573.72000000", "2572.18000000", "2573.08000000", "182.28030000", 1750145339999, "469003.33374200", 1157, "36.22600000", "93204.03123100", "0"], [1750145340000, "2573.07000000", "2573.26000000", "2570.24000000", "2570.31000000", "561.87380000", 1750145399999, "1444878.73312800", 2520, "330.83780000", "850662.78966900", "0"], [1750145400000, "2570.32000000", "2573.20000000", "2570.32000000", "2572.21000000", "606.07140000", 1750145459999, "1558896.62288100", 2388, "319.34560000", "821237.60735100", "0"], [1750145460000, "2572.20000000", "2579.10000000", "2571.25000000", "2578.93000000", "1831.48530000", 1750145519999, "4714386.54704100", 5900, "1103.16100000", "2839202.43909900", "0"], [1750145520000, "2578.92000000", "2580.89000000", "2578.92000000", "2580.12000000", "421.77680000", 1750145579999, "1088100.94441900", 2085, "132.81230000", "342642.69363600", "0"], [1750145580000, "2580.11000000", "2581.30000000", "2578.56000000", "2579.30000000", "279.61230000", 1750145639999, "721404.54995000", 2106, "70.37780000", "181604.19862800", "0"], [1750145640000, "2579.29000000", "2579.30000000", "2576.26000000", "2577.19000000", "455.49450000", 1750145699999, "1174118.47722100", 2158, "196.77650000", "507116.12090600", "0"], [1750145700000, "2577.19000000", "2580.00000000", "2576.26000000", "2579.99000000", "382.81010000", 1750145759999, "986811.09692300", 2524, "274.91780000", "708722.61400900", "0"], [1750145760000, "2579.99000000", "2581.00000000", "2579.62000000", "2580.40000000", "163.26360000", 1750145819999, "421244.80168200", 1525, "68.10370000", "175720.57950700", "0"], [1750145820000, "2580.40000000", "2581.54000000", "2578.70000000", "2579.80000000", "355.80320000", 1750145879999, "917942.64984600", 2614, "82.14170000", "211945.20624800", "0"], [1750145880000, "2579.80000000", "2579.89000000", "2578.50000000", "2578.81000000", "240.91610000", 1750145939999, "621332.15430200", 1460, "46.52580000", "120001.55531900", "0"], [1750145940000, "2578.81000000", "2578.82000000", "2576.60000000", "2578.01000000", "285.24560000", 1750145999999, "735339.16555300", 2042, "132.60130000", "341793.84827600", "0"], [1750146000000, "2578.00000000", "2578.18000000", "2577.27000000", "2577.40000000", "249.95780000", 1750146059999, "644306.09750000", 1940, "170.03860000", "438299.40587900", "0"], [1750146060000, "2577.39000000", "2578.90000000", "2576.70000000", "2577.96000000", "211.19600000", 1750146119999, "544404.80481800", 2238, "110.22990000", "284125.08369000", "0"], [1750146120000, "2577.96000000", "2578.80000000", "2577.51000000", "2578.03000000", "153.92910000", 1750146179999, "396862.97425300", 1329, "56.64560000", "146042.93848200", "0"], [1750146180000, "2578.02000000", "2578.99000000", "2578.00000000", "2578.99000000", "239.12250000", 1750146239999, "616556.93246800", 1322, "115.92930000", "298906.40099100", "0"], [1750146240000, "2578.99000000", "2579.58000000", "2578.40000000", "2579.39000000", "235.93660000", 1750146299999, "608492.44415100", 1501, "126.37890000", "325928.15781200", "0"], [1750146300000, "2579.39000000", "2582.82000000", "2579.39000000", "2582.42000000", "607.31550000", 1750146359999, "1567799.30576400", 2471, "448.97440000", "1158976.03614800", "0"], [1750146360000, "2582.43000000", "2584.66000000", "2582.00000000", "2582.31000000", "282.95530000", 1750146419999, "730948.79307900", 1920, "138.97480000", "359004.98887000", "0"], [1750146420000, "2582.31000000", "2583.81000000", "2581.65000000", "2583.40000000", "187.71190000", 1750146479999, "484795.14273100", 1285, "86.59370000", "223643.43689700", "0"], [1750146480000, "2583.40000000", "2584.87000000", "2583.30000000", "2583.67000000", "776.07910000", 1750146539999, "2005642.93724300", 1539, "189.51770000", "489713.82845700", "0"], [1750146540000, "2583.66000000", "2584.10000000", "2581.81000000", "2584.10000000", "248.64590000", 1750146599999, "642292.97717500", 1715, "100.41840000", "259372.70315200", "0"], [1750146600000, "2584.09000000", "2585.70000000", "2583.49000000", "2585.04000000", "745.91360000", 1750146659999, "1928379.40207800", 1480, "158.17320000", "408847.63403500", "0"], [1750146660000, "2585.04000000", "2585.19000000", "2583.50000000", "2583.60000000", "312.52500000", 1750146719999, "807678.66596400", 1539, "93.89770000", "242672.51574700", "0"], [1750146720000, "2583.60000000", "2584.19000000", "2583.00000000", "2583.49000000", "217.25350000", 1750146779999, "561232.05050300", 1174, "103.49050000", "267341.64601100", "0"], [1750146780000, "2583.49000000", "2584.31000000", "2582.69000000", "2583.67000000", "202.49940000", 1750146839999, "523165.04432700", 1248, "44.17950000", "114139.54807000", "0"], [1750146840000, "2583.66000000", "2585.70000000", "2583.66000000", "2585.07000000", "225.11660000", 1750146899999, "581914.85131700", 1129, "134.99280000", "348940.72581200", "0"], [1750146900000, "2585.06000000", "2585.82000000", "2584.00000000", "2585.81000000", "454.08490000", 1750146959999, "1173743.70816400", 1226, "208.18120000", "538190.53204600", "0"], [1750146960000, "2585.81000000", "2586.50000000", "2584.79000000", "2584.80000000", "235.55750000", 1750147019999, "609060.14153800", 1278, "104.05500000", "269061.43839300", "0"], [1750147020000, "2584.79000000", "2585.47000000", "2584.51000000", "2584.52000000", "155.35180000", 1750147079999, "401581.88511200", 941, "53.62940000", "138638.20974400", "0"], [1750147080000, "2584.51000000", "2584.52000000", "2582.91000000", "2582.92000000", "261.30790000", 1750147139999, "675134.28582800", 1357, "58.69380000", "151625.45267200", "0"], [1750147140000, "2582.92000000", "2583.10000000", "2582.26000000", "2582.26000000", "101.01160000", 1750147199999, "260880.39436700", 866, "29.22740000", "75484.39431800", "0"], [1750147200000, "2582.25000000", "2584.00000000", "2580.31000000", "2583.54000000", "423.35770000", 1750147259999, "1092978.27933900", 2140, "224.13770000", "578710.81609300", "0"], [1750147260000, "2583.54000000", "2585.47000000", "2583.39000000", "2583.39000000", "283.77890000", 1750147319999, "733439.67685900", 1557, "150.31390000", "388492.65135100", "0"], [1750147320000, "2583.37000000", "2584.55000000", "2582.40000000", "2582.40000000", "290.52550000", 1750147379999, "750723.93873400", 1806, "225.69960000", "583223.26669300", "0"], [1750147380000, "2582.41000000", "2584.89000000", "2582.41000000", "2584.86000000", "280.66150000", 1750147439999, "725009.32948800", 1347, "99.83980000", "257945.30528600", "0"], [1750147440000, "2584.87000000", "2585.27000000", "2582.95000000", "2582.96000000", "100.00680000", 1750147499999, "258480.53585500", 1427, "41.84750000", "108170.17932200", "0"], [1750147500000, "2582.96000000", "2584.40000000", "2582.96000000", "2584.39000000", "172.38120000", 1750147559999, "445428.62177500", 1499, "110.95280000", "286694.96380300", "0"], [1750147560000, "2584.39000000", "2584.70000000", "2582.30000000", "2582.30000000", "130.42830000", 1750147619999, "336965.02313800", 1380, "28.30760000", "73144.81482000", "0"], [1750147620000, "2582.30000000", "2584.28000000", "2582.30000000", "2583.89000000", "74.97740000", 1750147679999, "193709.20101900", 1241, "48.66000000", "125714.63762200", "0"], [1750147680000, "2583.89000000", "2584.45000000", "2582.00000000", "2584.45000000", "127.01150000", 1750147739999, "328094.89530500", 1497, "63.93570000", "165159.19965500", "0"], [1750147740000, "2584.44000000", "2584.45000000", "2583.00000000", "2583.71000000", "135.89550000", 1750147799999, "351110.30513600", 1224, "86.65520000", "223875.12560900", "0"], [1750147800000, "2583.71000000", "2585.01000000", "2583.71000000", "2584.27000000", "319.89570000", 1750147859999, "826803.60153900", 1313, "238.90400000", "617471.71953500", "0"], [1750147860000, "2584.26000000", "2585.40000000", "2584.00000000", "2584.10000000", "169.76130000", 1750147919999, "438753.85007500", 1000, "111.81380000", "288973.28302500", "0"], [1750147920000, "2584.10000000", "2584.10000000", "2582.00000000", "2582.68000000", "253.31560000", 1750147979999, "654321.34022400", 1983, "141.58760000", "365711.41172700", "0"], [1750147980000, "2582.68000000", "2583.80000000", "2581.82000000", "2581.88000000", "168.53590000", 1750148039999, "435332.48918600", 1767, "48.32130000", "124796.04630000", "0"], [1750148040000, "2581.89000000", "2583.60000000", "2581.89000000", "2583.60000000", "151.56500000", 1750148099999, "391415.21623200", 1401, "117.60330000", "303701.49112800", "0"], [1750148100000, "2583.60000000", "2583.60000000", "2579.51000000", "2580.49000000", "271.53440000", 1750148159999, "700734.88197900", 1921, "73.03250000", "188443.99356100", "0"], [1750148160000, "2580.48000000", "2581.59000000", "2579.55000000", "2579.72000000", "412.88570000", 1750148219999, "1065310.63885900", 2265, "296.92800000", "766073.56332800", "0"], [1750148220000, "2579.71000000", "2579.71000000", "2578.00000000", "2578.29000000", "131.77850000", 1750148279999, "339802.88370700", 1840, "37.07510000", "95599.89797400", "0"], [1750148280000, "2578.29000000", "2580.46000000", "2577.91000000", "2580.46000000", "278.46580000", 1750148339999, "718137.26213000", 2022, "218.03440000", "562251.36952000", "0"], [1750148340000, "2580.47000000", "2581.30000000", "2579.50000000", "2579.50000000", "59.36810000", 1750148399999, "153198.53226300", 1019, "35.92540000", "92705.72405800", "0"], [1750148400000, "2579.50000000", "2580.10000000", "2578.64000000", "2579.10000000", "95.19540000", 1750148459999, "245543.75506900", 1365, "33.16970000", "85552.87920000", "0"], [1750148460000, "2579.09000000", "2580.50000000", "2578.50000000", "2578.50000000", "146.39130000", 1750148519999, "377700.82905700", 1747, "41.35950000", "106708.78768100", "0"], [1750148520000, "2578.50000000", "2578.51000000", "2576.29000000", "2577.67000000", "318.66940000", 1750148579999, "821347.11063800", 1837, "140.62380000", "362358.41782000", "0"], [1750148580000, "2577.67000000", "2577.69000000", "2576.34000000", "2577.30000000", "198.23960000", 1750148639999, "510939.44756400", 1284, "89.19840000", "229889.64737900", "0"], [1750148640000, "2577.30000000", "2577.31000000", "2574.41000000", "2574.56000000", "194.05910000", 1750148699999, "499791.44253700", 2051, "77.26130000", "198960.74681000", "0"], [1750148700000, "2574.57000000", "2577.19000000", "2573.85000000", "2577.18000000", "385.76680000", 1750148759999, "993393.30335900", 1744, "183.58740000", "472818.25503600", "0"], [1750148760000, "2577.19000000", "2580.71000000", "2576.00000000", "2579.35000000", "336.17560000", 1750148819999, "867113.09536200", 2388, "213.55040000", "550762.47292500", "0"], [1750148820000, "2579.34000000", "2580.70000000", "2579.30000000", "2579.97000000", "176.01980000", 1750148879999, "454114.65540800", 1236, "151.84740000", "391751.99889000", "0"], [1750148880000, "2579.98000000", "2582.50000000", "2579.98000000", "2580.81000000", "379.30850000", 1750148939999, "979226.32526000", 1627, "222.56420000", "574536.96638700", "0"], [1750148940000, "2580.80000000", "2580.81000000", "2579.99000000", "2580.79000000", "402.30490000", 1750148999999, "1038108.89734400", 641, "199.55550000", "514889.86206500", "0"], [1750149000000, "2580.78000000", "2580.79000000", "2578.50000000", "2579.20000000", "106.18920000", 1750149059999, "273910.70002100", 1331, "40.59090000", "104692.86561200", "0"], [1750149060000, "2579.20000000", "2579.50000000", "2576.40000000", "2578.11000000", "234.07320000", 1750149119999, "603426.33971600", 2082, "114.05570000", "294052.72193800", "0"], [1750149120000, "2578.10000000", "2580.19000000", "2578.10000000", "2580.00000000", "158.23810000", 1750149179999, "408117.10080900", 1459, "107.73130000", "277840.04674900", "0"], [1750149180000, "2579.99000000", "2580.19000000", "2577.82000000", "2578.28000000", "178.85670000", 1750149239999, "461206.73287800", 1529, "55.84470000", "143983.43856300", "0"], [1750149240000, "2578.28000000", "2578.28000000", "2575.54000000", "2576.09000000", "208.44560000", 1750149299999, "537063.22425700", 1631, "61.89230000", "159470.11771800", "0"], [1750149300000, "2576.10000000", "2576.10000000", "2574.50000000", "2575.10000000", "389.14600000", 1750149359999, "1002104.06518300", 1831, "236.65720000", "609384.54379700", "0"], [1750149360000, "2575.11000000", "2575.62000000", "2573.28000000", "2573.28000000", "200.26640000", 1750149419999, "515692.78334100", 1737, "66.59300000", "171492.15590300", "0"], [1750149420000, "2573.28000000", "2576.00000000", "2572.74000000", "2576.00000000", "325.53460000", 1750149479999, "838181.92561900", 1955, "231.23230000", "595415.50496700", "0"], [1750149480000, "2575.99000000", "2576.48000000", "2575.00000000", "2575.00000000", "142.75430000", 1750149539999, "367707.92459000", 1486, "59.04310000", "152093.96410800", "0"], [1750149540000, "2575.00000000", "2575.00000000", "2571.58000000", "2571.59000000", "133.52660000", 1750149599999, "343581.11418700", 1969, "25.50180000", "65606.65028600", "0"], [1750149600000, "2571.58000000", "2571.58000000", "2566.23000000", "2568.83000000", "2011.58600000", 1750149659999, "5169659.69044700", 5252, "741.93180000", "1906894.46485600", "0"], [1750149660000, "2568.83000000", "2570.32000000", "2568.03000000", "2570.32000000", "589.44130000", 1750149719999, "1514227.04991000", 2152, "385.25290000", "989727.72827400", "0"], [1750149720000, "2570.32000000", "2572.89000000", "2570.32000000", "2572.89000000", "301.15810000", 1750149779999, "774518.72435500", 1012, "280.37100000", "721054.42436300", "0"], [1750149780000, "2572.88000000", "2572.88000000", "2571.90000000", "2572.05000000", "414.10930000", 1750149839999, "1065175.70945200", 1208, "298.09320000", "766742.42980300", "0"], [1750149840000, "2572.05000000", "2572.06000000", "2570.49000000", "2571.13000000", "174.82780000", 1750149899999, "449478.93673700", 911, "73.58220000", "189157.32361500", "0"], [1750149900000, "2571.13000000", "2572.85000000", "2570.02000000", "2572.79000000", "319.34890000", 1750149959999, "821193.31650000", 2441, "183.93550000", "473015.92883900", "0"], [1750149960000, "2572.79000000", "2575.25000000", "2572.79000000", "2575.05000000", "226.17480000", 1750150019999, "582235.93593300", 1803, "193.77790000", "498827.17449400", "0"], [1750150020000, "2575.05000000", "2575.05000000", "2574.25000000", "2574.86000000", "95.13800000", 1750150079999, "244962.04681200", 1126, "24.19430000", "62293.50372300", "0"], [1750150080000, "2574.86000000", "2575.00000000", "2574.10000000", "2574.49000000", "123.91860000", 1750150139999, "319034.00324100", 1461, "60.25770000", "155135.20773800", "0"], [1750150140000, "2574.49000000", "2574.82000000", "2571.40000000", "2571.40000000", "300.75740000", 1750150199999, "774050.10428600", 1894, "14.10760000", "36314.68199500", "0"], [1750150200000, "2571.41000000", "2573.45000000", "2571.01000000", "2573.26000000", "146.87660000", 1750150259999, "377790.53038700", 1572, "119.33690000", "306949.40335700", "0"], [1750150260000, "2573.25000000", "2574.51000000", "2573.00000000", "2574.34000000", "131.95750000", 1750150319999, "339609.25186700", 1313, "98.14640000", "252592.12322500", "0"], [1750150320000, "2574.34000000", "2575.27000000", "2573.25000000", "2573.25000000", "271.77590000", 1750150379999, "699607.24086700", 1540, "198.33940000", "510554.53083000", "0"], [1750150380000, "2573.25000000", "2573.76000000", "2572.17000000", "2573.01000000", "206.48710000", 1750150439999, "531294.51010100", 1471, "114.97340000", "295825.20501900", "0"], [1750150440000, "2573.01000000", "2576.20000000", "2571.31000000", "2571.38000000", "916.77530000", 1750150499999, "2359633.39249900", 4072, "465.78000000", "1198727.57701300", "0"], [1750150500000, "2571.38000000", "2571.48000000", "2568.30000000", "2568.30000000", "436.06020000", 1750150559999, "1120850.06160000", 3077, "142.44950000", "366140.48292500", "0"], [1750150560000, "2568.31000000", "2571.79000000", "2568.31000000", "2571.70000000", "377.45680000", 1750150619999, "970260.34318600", 2413, "233.26150000", "599534.47089000", "0"], [1750150620000, "2571.70000000", "2572.81000000", "2570.61000000", "2571.49000000", "251.13480000", 1750150679999, "645881.66598300", 1778, "108.64160000", "279415.50130100", "0"], [1750150680000, "2571.50000000", "2572.20000000", "2570.61000000", "2571.47000000", "299.34150000", 1750150739999, "769753.50024500", 1821, "128.62600000", "330727.13401200", "0"], [1750150740000, "2571.46000000", "2572.71000000", "2571.01000000", "2571.53000000", "165.50330000", 1750150799999, "425628.33166500", 1212, "82.09450000", "211123.07856300", "0"], [1750150800000, "2571.54000000", "2572.11000000", "2569.59000000", "2571.50000000", "809.99890000", 1750150859999, "2082477.30061700", 2318, "465.04480000", "1195534.42192900", "0"], [1750150860000, "2571.51000000", "2573.47000000", "2571.01000000", "2571.01000000", "179.13220000", 1750150919999, "460750.94104500", 1973, "79.45020000", "204358.38255100", "0"], [1750150920000, "2571.01000000", "2573.49000000", "2570.80000000", "2572.70000000", "268.39170000", 1750150979999, "690295.80177100", 1919, "149.51840000", "384495.67967700", "0"], [1750150980000, "2572.70000000", "2576.22000000", "2572.70000000", "2574.41000000", "696.09760000", 1750151039999, "1792119.31700400", 2156, "497.87900000", "1281718.25291400", "0"], [1750151040000, "2574.40000000", "2575.68000000", "2573.99000000", "2574.82000000", "191.73440000", 1750151099999, "493634.65032500", 2220, "125.91460000", "324172.87631400", "0"], [1750151100000, "2574.82000000", "2574.82000000", "2572.70000000", "2573.79000000", "142.15310000", 1750151159999, "365817.80322800", 2044, "63.33130000", "162959.48860200", "0"], [1750151160000, "2573.80000000", "2575.10000000", "2572.33000000", "2572.33000000", "163.64340000", 1750151219999, "421224.45586200", 1918, "43.91120000", "113029.99859600", "0"], [1750151220000, "2572.32000000", "2573.08000000", "2572.00000000", "2572.01000000", "153.49400000", 1750151279999, "394859.75301900", 1063, "82.68190000", "212688.12085500", "0"], [1750151280000, "2572.02000000", "2572.02000000", "2567.50000000", "2567.71000000", "614.65240000", 1750151339999, "1579252.71465200", 3482, "294.76130000", "757349.72928100", "0"], [1750151340000, "2567.70000000", "2570.39000000", "2567.70000000", "2569.86000000", "252.07070000", 1750151399999, "647628.45271900", 1289, "129.01280000", "331475.38099700", "0"], [1750151400000, "2569.86000000", "2570.10000000", "2567.82000000", "2567.83000000", "317.83570000", 1750151459999, "816475.86884500", 2240, "118.36210000", "304053.74656500", "0"], [1750151460000, "2567.83000000", "2569.50000000", "2567.82000000", "2569.31000000", "209.57840000", 1750151519999, "538351.22947400", 1380, "64.91760000", "166763.56105500", "0"], [1750151520000, "2569.30000000", "2569.79000000", "2566.50000000", "2566.89000000", "411.36900000", 1750151579999, "1056411.74474500", 2167, "70.13020000", "180009.46381300", "0"], [1750151580000, "2566.89000000", "2570.00000000", "2563.46000000", "2569.33000000", "566.82150000", 1750151639999, "1454478.11975100", 3788, "288.86730000", "741301.50723500", "0"], [1750151640000, "2569.33000000", "2569.90000000", "2567.49000000", "2569.71000000", "252.87920000", 1750151699999, "649480.44138600", 1631, "158.21590000", "406363.89239500", "0"], [1750151700000, "2569.71000000", "2571.94000000", "2569.70000000", "2571.25000000", "281.59720000", 1750151759999, "723903.61828200", 1994, "185.19570000", "476080.71191900", "0"], [1750151760000, "2571.26000000", "2571.94000000", "2569.40000000", "2571.29000000", "311.42550000", 1750151819999, "800485.66002800", 1766, "247.55590000", "636277.58384200", "0"], [1750151820000, "2571.30000000", "2572.49000000", "2571.20000000", "2571.77000000", "182.23890000", 1750151879999, "468708.46034600", 1785, "89.10850000", "229182.09447200", "0"], [1750151880000, "2571.77000000", "2573.50000000", "2571.77000000", "2572.64000000", "174.28680000", 1750151939999, "448415.37658700", 1738, "101.83850000", "262019.26721700", "0"], [1750151940000, "2572.65000000", "2573.68000000", "2572.09000000", "2572.09000000", "120.03310000", 1750151999999, "308867.46589700", 899, "68.43550000", "176101.31659200", "0"], [1750152000000, "2572.09000000", "2572.09000000", "2570.54000000", "2570.54000000", "194.53480000", 1750152059999, "500137.69582900", 1675, "78.48670000", "201786.73176100", "0"], [1750152060000, "2570.54000000", "2573.10000000", "2567.23000000", "2568.09000000", "2022.47430000", 1750152119999, "5197360.04002400", 5016, "906.96980000", "2331554.46307400", "0"], [1750152120000, "2568.09000000", "2570.17000000", "2568.09000000", "2568.86000000", "265.26920000", 1750152179999, "681539.72525000", 2717, "128.82520000", "330986.09248200", "0"], [1750152180000, "2568.86000000", "2570.68000000", "2568.86000000", "2570.17000000", "301.51460000", 1750152239999, "774870.29168300", 1783, "205.97790000", "529329.78263900", "0"], [1750152240000, "2570.16000000", "2570.70000000", "2568.99000000", "2570.01000000", "147.41730000", 1750152299999, "378877.67261200", 1917, "63.99630000", "164457.55940800", "0"], [1750152300000, "2570.01000000", "2570.01000000", "2568.50000000", "2568.63000000", "124.84340000", 1750152359999, "320764.59611500", 1844, "84.98700000", "218363.76507400", "0"], [1750152360000, "2568.63000000", "2570.70000000", "2568.63000000", "2570.31000000", "191.51210000", 1750152419999, "492134.11631100", 1537, "167.01240000", "429162.66798300", "0"], [1750152420000, "2570.30000000", "2570.38000000", "2569.24000000", "2569.29000000", "115.78230000", 1750152479999, "297583.97531900", 1300, "20.48800000", "52657.39014400", "0"], [1750152480000, "2569.29000000", "2569.90000000", "2567.80000000", "2568.67000000", "154.67090000", 1750152539999, "397322.14275500", 1798, "72.23110000", "185535.69954900", "0"], [1750152540000, "2568.66000000", "2570.00000000", "2567.60000000", "2569.82000000", "270.60050000", 1750152599999, "695100.72688900", 1481, "113.61520000", "291842.30777500", "0"], [1750152600000, "2569.83000000", "2571.21000000", "2569.40000000", "2571.21000000", "121.02190000", 1750152659999, "311074.11965200", 1677, "88.56910000", "227663.66363900", "0"], [1750152660000, "2571.21000000", "2573.77000000", "2571.21000000", "2572.39000000", "255.85510000", 1750152719999, "658311.90466600", 1509, "142.98500000", "367859.55371200", "0"], [1750152720000, "2572.39000000", "2572.60000000", "2571.16000000", "2571.69000000", "146.85810000", 1750152779999, "377758.87338700", 1038, "74.61570000", "191923.47371500", "0"], [1750152780000, "2571.68000000", "2571.97000000", "2569.61000000", "2570.75000000", "223.60390000", 1750152839999, "574791.53208500", 1760, "165.24000000", "424775.68722500", "0"], [1750152840000, "2570.77000000", "2570.99000000", "2567.72000000", "2567.72000000", "308.95970000", 1750152899999, "793837.77571400", 1964, "129.52090000", "332726.18731900", "0"], [1750152900000, "2567.72000000", "2568.50000000", "2565.61000000", "2565.62000000", "281.08020000", 1750152959999, "721501.38749400", 2163, "61.42540000", "157701.12538900", "0"], [1750152960000, "2565.62000000", "2566.03000000", "2564.50000000", "2565.11000000", "267.66240000", 1750153019999, "686598.80589800", 1924, "102.11220000", "261935.98371000", "0"], [1750153020000, "2565.11000000", "2566.19000000", "2565.11000000", "2565.32000000", "207.20280000", 1750153079999, "531643.29884100", 1477, "94.49640000", "242454.43376700", "0"], [1750153080000, "2565.32000000", "2565.51000000", "2564.50000000", "2565.28000000", "428.80870000", 1750153139999, "1099888.95271500", 1757, "109.09980000", "279848.13713300", "0"], [1750153140000, "2565.28000000", "2566.62000000", "2562.86000000", "2565.70000000", "751.29850000", 1750153199999, "1926619.75876800", 3115, "402.05280000", "1030956.72342100", "0"], [1750153200000, "2565.70000000", "2567.40000000", "2563.70000000", "2563.80000000", "450.72180000", 1750153259999, "1156825.54727700", 2915, "265.06330000", "680357.04417200", "0"], [1750153260000, "2563.79000000", "2566.53000000", "2563.21000000", "2564.89000000", "373.22460000", 1750153319999, "957265.75110800", 2088, "265.80730000", "681792.44919800", "0"], [1750153320000, "2564.90000000", "2565.11000000", "2561.47000000", "2561.88000000", "833.65390000", 1750153379999, "2136841.74419000", 2884, "219.20260000", "561714.55976000", "0"], [1750153380000, "2561.88000000", "2565.30000000", "2561.52000000", "2565.29000000", "300.96110000", 1750153439999, "771432.34198900", 1944, "252.31260000", "646733.73361000", "0"], [1750153440000, "2565.30000000", "2567.09000000", "2565.30000000", "2566.85000000", "119.14150000", 1750153499999, "305804.94235800", 1135, "97.12890000", "249300.99825300", "0"], [1750153500000, "2566.85000000", "2567.00000000", "2566.22000000", "2566.31000000", "217.78160000", 1750153559999, "558964.25071300", 1601, "168.55280000", "432607.48018000", "0"], [1750153560000, "2566.31000000", "2567.25000000", "2565.80000000", "2567.25000000", "152.89220000", 1750153619999, "392381.88947700", 1080, "84.03970000", "215699.68356200", "0"], [1750153620000, "2567.25000000", "2569.10000000", "2565.52000000", "2565.52000000", "260.86940000", 1750153679999, "669869.99885500", 2290, "118.04780000", "303153.74190700", "0"], [1750153680000, "2565.52000000", "2568.49000000", "2564.31000000", "2567.89000000", "337.98480000", 1750153739999, "867407.89490500", 2387, "179.67250000", "461126.26713100", "0"], [1750153740000, "2567.90000000", "2568.86000000", "2566.70000000", "2568.51000000", "122.39700000", 1750153799999, "314303.29783000", 1374, "45.51740000", "116885.56039600", "0"], [1750153800000, "2568.51000000", "2568.51000000", "2567.30000000", "2567.30000000", "70.99050000", 1750153859999, "182304.51740200", 654, "14.32960000", "36793.23896100", "0"], [1750153860000, "2567.30000000", "2569.70000000", "2565.26000000", "2568.35000000", "714.05680000", 1750153919999, "1833138.01965200", 2180, "655.68940000", "1683298.12768000", "0"], [1750153920000, "2568.35000000", "2569.12000000", "2566.99000000", "2567.60000000", "179.16130000", 1750153979999, "460154.36125400", 1623, "74.38430000", "191059.75899100", "0"], [1750153980000, "2567.59000000", "2567.59000000", "2565.68000000", "2567.29000000", "190.44830000", 1750154039999, "488792.14763500", 1718, "113.88810000", "292290.64053500", "0"], [1750154040000, "2567.30000000", "2567.30000000", "2565.99000000", "2566.43000000", "127.29740000", 1750154099999, "326700.52772800", 1062, "63.40390000", "162719.19959100", "0"], [1750154100000, "2566.44000000", "2566.44000000", "2564.41000000", "2565.00000000", "241.52420000", 1750154159999, "619521.61190000", 1398, "77.32630000", "198320.10178300", "0"], [1750154160000, "2565.00000000", "2565.00000000", "2563.61000000", "2564.99000000", "218.80730000", 1750154219999, "561102.25971200", 1506, "88.75580000", "227612.45832500", "0"], [1750154220000, "2564.99000000", "2565.99000000", "2564.49000000", "2565.91000000", "428.37160000", 1750154279999, "1098930.98083600", 1740, "191.93250000", "492360.94718200", "0"], [1750154280000, "2565.91000000", "2567.14000000", "2565.91000000", "2566.21000000", "201.35190000", 1750154339999, "516781.35104700", 1083, "119.38890000", "306417.70213700", "0"], [1750154340000, "2566.21000000", "2567.30000000", "2566.21000000", "2566.61000000", "153.16800000", 1750154399999, "393158.58068200", 913, "108.84990000", "279397.09981600", "0"], [1750154400000, "2566.61000000", "2567.01000000", "2566.01000000", "2566.50000000", "168.46260000", 1750154459999, "432385.16998900", 1444, "93.47960000", "239927.26253300", "0"], [1750154460000, "2566.50000000", "2567.44000000", "2565.81000000", "2566.88000000", "155.30490000", 1750154519999, "398633.14289200", 1426, "96.78610000", "248431.33045200", "0"], [1750154520000, "2566.89000000", "2569.14000000", "2566.70000000", "2568.38000000", "306.58640000", 1750154579999, "787366.77757700", 1210, "240.13570000", "616722.28091400", "0"], [1750154580000, "2568.39000000", "2569.67000000", "2567.24000000", "2567.50000000", "363.82460000", 1750154639999, "934595.57132700", 1321, "230.68950000", "592629.76026700", "0"], [1750154640000, "2567.49000000", "2567.75000000", "2562.99000000", "2563.42000000", "438.66170000", 1750154699999, "1125490.38728800", 2769, "116.40860000", "298583.10850200", "0"], [1750154700000, "2563.42000000", "2564.00000000", "2562.51000000", "2563.56000000", "406.57830000", 1750154759999, "1042165.47366600", 1905, "152.40370000", "390635.17744000", "0"], [1750154760000, "2563.60000000", "2565.84000000", "2563.60000000", "2564.60000000", "401.22920000", 1750154819999, "1029037.58352800", 1552, "206.79130000", "530315.15674500", "0"], [1750154820000, "2564.60000000", "2564.70000000", "2563.63000000", "2563.81000000", "406.45460000", 1750154879999, "1042196.12609700", 1633, "213.81460000", "548227.71390400", "0"], [1750154880000, "2563.81000000", "2563.81000000", "2561.61000000", "2561.61000000", "1517.48890000", 1750154939999, "3889242.64839900", 1386, "246.39870000", "631523.87434200", "0"], [1750154940000, "2561.61000000", "2561.62000000", "2558.19000000", "2560.53000000", "1644.60480000", 1750154999999, "4210171.51525400", 4989, "444.82120000", "1138660.60678800", "0"], [1750155000000, "2560.52000000", "2561.00000000", "2560.03000000", "2560.21000000", "564.92770000", 1750155059999, "1446455.91838800", 1888, "232.65380000", "595676.12883100", "0"], [1750155060000, "2560.22000000", "2561.00000000", "2559.63000000", "2560.82000000", "379.33790000", 1750155119999, "971254.69322400", 1362, "134.95760000", "345548.99784700", "0"], [1750155120000, "2560.81000000", "2562.00000000", "2559.08000000", "2559.08000000", "251.87480000", 1750155179999, "645031.67634900", 1392, "132.25020000", "338703.63061800", "0"], [1750155180000, "2559.07000000", "2562.70000000", "2559.02000000", "2560.41000000", "512.99980000", 1750155239999, "1313611.63353300", 2293, "325.05980000", "832269.89119600", "0"], [1750155240000, "2560.41000000", "2562.10000000", "2559.70000000", "2561.40000000", "329.65530000", 1750155299999, "844235.48345600", 1982, "182.26520000", "466756.30761200", "0"], [1750155300000, "2561.40000000", "2562.50000000", "2559.81000000", "2562.49000000", "455.56280000", 1750155359999, "1166843.86994700", 1916, "191.83460000", "491335.45878000", "0"], [1750155360000, "2562.50000000", "2563.99000000", "2559.19000000", "2559.19000000", "705.13760000", 1750155419999, "1806653.69761600", 3291, "425.79670000", "1091199.17730800", "0"], [1750155420000, "2559.20000000", "2560.00000000", "2558.10000000", "2559.01000000", "622.83090000", 1750155479999, "1593937.54582100", 3087, "295.97100000", "757440.91275700", "0"], [1750155480000, "2559.00000000", "2560.00000000", "2556.96000000", "2557.95000000", "474.60590000", 1750155539999, "1214334.15884300", 2750, "159.13510000", "407219.97246700", "0"], [1750155540000, "2557.99000000", "2558.80000000", "2556.51000000", "2556.69000000", "772.54220000", 1750155599999, "1975946.60990100", 2121, "312.40310000", "799176.51171800", "0"], [1750155600000, "2556.70000000", "2559.39000000", "2554.76000000", "2559.39000000", "850.34960000", 1750155659999, "2173927.66023800", 2662, "416.65270000", "1065299.19931200", "0"], [1750155660000, "2559.39000000", "2562.68000000", "2558.60000000", "2558.60000000", "416.48630000", 1750155719999, "1066588.72615300", 2889, "245.36390000", "628375.15543300", "0"], [1750155720000, "2558.61000000", "2561.18000000", "2558.60000000", "2560.73000000", "470.29360000", 1750155779999, "1203944.59730500", 1776, "297.99550000", "762868.81705500", "0"], [1750155780000, "2560.72000000", "2562.00000000", "2560.72000000", "2561.30000000", "1145.68640000", 1750155839999, "2934413.33386500", 1878, "594.31130000", "1522127.92724300", "0"], [1750155840000, "2561.30000000", "2566.23000000", "2561.25000000", "2565.19000000", "603.87220000", 1750155899999, "1548358.28603100", 2908, "491.05750000", "1259012.20540000", "0"], [1750155900000, "2565.18000000", "2565.50000000", "2563.46000000", "2563.46000000", "375.08210000", 1750155959999, "961959.64553400", 1857, "216.09190000", "554197.69989100", "0"], [1750155960000, "2563.47000000", "2564.48000000", "2563.31000000", "2564.25000000", "294.40650000", 1750156019999, "754849.17751200", 1205, "205.04700000", "525707.55383500", "0"], [1750156020000, "2564.26000000", "2564.26000000", "2562.40000000", "2563.36000000", "278.15290000", 1750156079999, "713032.82280900", 1340, "127.01190000", "325576.56471100", "0"], [1750156080000, "2563.37000000", "2563.87000000", "2561.20000000", "2561.55000000", "366.45670000", 1750156139999, "938960.36568600", 1633, "117.41160000", "300850.15789900", "0"], [1750156140000, "2561.55000000", "2563.50000000", "2561.08000000", "2562.61000000", "164.99060000", 1750156199999, "422801.47817900", 1172, "78.42800000", "200959.82415800", "0"], [1750156200000, "2562.60000000", "2563.71000000", "2561.50000000", "2563.22000000", "286.24910000", 1750156259999, "733487.46813000", 2290, "182.82510000", "468465.85114400", "0"], [1750156260000, "2563.21000000", "2563.80000000", "2562.51000000", "2563.02000000", "138.05020000", 1750156319999, "353835.05067900", 1682, "79.57000000", "203943.74537000", "0"], [1750156320000, "2563.01000000", "2563.02000000", "2560.90000000", "2561.79000000", "172.94390000", 1750156379999, "443063.09405900", 1772, "52.99500000", "135764.60828700", "0"], [1750156380000, "2561.79000000", "2561.80000000", "2559.92000000", "2560.08000000", "345.29110000", 1750156439999, "884171.60158200", 2756, "118.40080000", "303158.38257300", "0"], [1750156440000, "2560.08000000", "2560.09000000", "2558.25000000", "2558.55000000", "368.05940000", 1750156499999, "941910.23517900", 2159, "140.22990000", "358882.19468000", "0"], [1750156500000, "2558.55000000", "2558.55000000", "2554.58000000", "2555.51000000", "756.81860000", 1750156559999, "1934560.03669000", 3213, "279.04070000", "713222.20803000", "0"], [1750156560000, "2555.51000000", "2557.00000000", "2555.41000000", "2555.69000000", "286.74820000", 1750156619999, "732947.72852300", 2038, "169.72010000", "433810.66851700", "0"], [1750156620000, "2555.68000000", "2555.86000000", "2554.00000000", "2554.99000000", "621.37200000", 1750156679999, "1587611.82282000", 2948, "249.85380000", "638369.73594400", "0"], [1750156680000, "2554.99000000", "2554.99000000", "2546.74000000", "2553.10000000", "3441.95290000", 1750156739999, "8780827.89091900", 9276, "1475.25680000", "3763583.49791300", "0"], [1750156740000, "2553.10000000", "2553.50000000", "2549.70000000", "2549.70000000", "590.47270000", 1750156799999, "1506486.52953700", 3438, "202.67580000", "517093.81925000", "0"], [1750156800000, "2549.71000000", "2550.59000000", "2548.81000000", "2549.63000000", "678.42210000", 1750156859999, "1729767.55319100", 3113, "384.09930000", "979325.32319300", "0"], [1750156860000, "2549.63000000", "2550.88000000", "2548.50000000", "2549.59000000", "553.59950000", 1750156919999, "1411590.45991700", 2776, "261.20680000", "666057.89029800", "0"], [1750156920000, "2549.59000000", "2551.49000000", "2549.51000000", "2550.62000000", "592.56710000", 1750156979999, "1511311.44117000", 2791, "273.77810000", "698271.95805100", "0"], [1750156980000, "2550.62000000", "2552.00000000", "2548.50000000", "2548.75000000", "575.18670000", 1750157039999, "1466857.79344800", 3372, "186.82160000", "476452.37169700", "0"], [1750157040000, "2548.76000000", "2551.18000000", "2548.29000000", "2548.90000000", "785.37290000", 1750157099999, "2002664.97908500", 2368, "240.84400000", "614183.61894400", "0"], [1750157100000, "2548.90000000", "2551.88000000", "2548.90000000", "2548.91000000", "324.71540000", 1750157159999, "828074.97120400", 3082, "155.51140000", "396581.53168700", "0"], [1750157160000, "2548.91000000", "2550.00000000", "2544.62000000", "2550.00000000", "969.71680000", 1750157219999, "2469813.16946200", 4264, "409.76840000", "1043991.62698800", "0"], [1750157220000, "2550.00000000", "2551.78000000", "2550.00000000", "2550.24000000", "351.45470000", 1750157279999, "896464.81345100", 2261, "202.04090000", "515330.41204200", "0"], [1750157280000, "2550.23000000", "2551.80000000", "2550.19000000", "2551.29000000", "476.08370000", 1750157339999, "1214414.61601100", 2217, "223.21000000", "569315.76270000", "0"], [1750157340000, "2551.30000000", "2552.60000000", "2551.06000000", "2552.60000000", "772.39690000", 1750157399999, "1970971.51503900", 1821, "319.51050000", "815343.80380200", "0"], [1750157400000, "2552.60000000", "2552.90000000", "2552.09000000", "2552.89000000", "213.64850000", 1750157459999, "545321.70434800", 1174, "132.84310000", "339075.63907500", "0"], [1750157460000, "2552.89000000", "2554.73000000", "2552.89000000", "2554.61000000", "375.21370000", 1750157519999, "958253.96372500", 2393, "243.60820000", "622158.51938600", "0"], [1750157520000, "2554.60000000", "2555.19000000", "2553.60000000", "2554.37000000", "281.44020000", 1750157579999, "718948.85614500", 1881, "169.09450000", "431960.16922500", "0"], [1750157580000, "2554.36000000", "2554.37000000", "2552.50000000", "2553.21000000", "192.64420000", 1750157639999, "491907.26002900", 1793, "136.39650000", "348275.15383700", "0"], [1750157640000, "2553.20000000", "2553.71000000", "2552.99000000", "2553.45000000", "125.24300000", 1750157699999, "319795.35282400", 923, "56.68220000", "144732.65705700", "0"], [1750157700000, "2553.46000000", "2554.00000000", "2552.55000000", "2553.96000000", "244.86310000", 1750157759999, "625317.48479600", 1426, "187.21430000", "478111.83979000", "0"], [1750157760000, "2553.96000000", "2555.40000000", "2553.96000000", "2555.17000000", "342.79910000", 1750157819999, "875785.31639400", 1525, "237.21730000", "606030.29799000", "0"], [1750157820000, "2555.16000000", "2556.98000000", "2555.16000000", "2556.01000000", "248.03400000", 1750157879999, "634065.45197400", 1525, "178.72290000", "456865.36230500", "0"], [1750157880000, "2556.00000000", "2557.00000000", "2555.00000000", "2556.99000000", "402.21450000", 1750157939999, "1028065.80784500", 1815, "362.15850000", "925698.32085400", "0"], [1750157940000, "2557.00000000", "2557.32000000", "2556.47000000", "2556.79000000", "621.28770000", 1750157999999, "1588596.87064000", 1359, "344.96490000", "882031.79580300", "0"], [1750158000000, "2556.80000000", "2557.29000000", "2555.57000000", "2555.89000000", "345.54120000", 1750158059999, "883320.73111300", 2034, "183.39410000", "468780.11446700", "0"], [1750158060000, "2555.89000000", "2556.69000000", "2555.50000000", "2555.62000000", "167.17520000", 1750158119999, "427280.71604100", 1232, "113.98820000", "291326.17210400", "0"], [1750158120000, "2555.62000000", "2555.62000000", "2554.30000000", "2554.39000000", "300.75530000", 1750158179999, "768350.68120000", 1111, "72.96460000", "186390.51734300", "0"], [1750158180000, "2554.39000000", "2554.43000000", "2548.78000000", "2551.16000000", "4374.93470000", 1750158239999, "11162578.65489800", 4292, "799.16580000", "2039369.36542600", "0"], [1750158240000, "2551.17000000", "2551.69000000", "2549.10000000", "2550.55000000", "482.36910000", 1750158299999, "1230203.97021300", 2356, "246.63950000", "629035.31799000", "0"], [1750158300000, "2550.53000000", "2552.70000000", "2550.47000000", "2552.40000000", "507.04850000", 1750158359999, "1293725.23637100", 2164, "324.20320000", "827139.24132000", "0"], [1750158360000, "2552.40000000", "2552.60000000", "2548.94000000", "2551.81000000", "2232.61400000", 1750158419999, "5695350.44776700", 2878, "285.68120000", "728973.98381500", "0"], [1750158420000, "2551.80000000", "2551.81000000", "2549.92000000", "2550.17000000", "169.20390000", 1750158479999, "431567.44262300", 1483, "83.74230000", "213591.20658300", "0"], [1750158480000, "2550.17000000", "2550.74000000", "2547.62000000", "2547.64000000", "430.15220000", 1750158539999, "1096814.39533700", 1918, "229.83440000", "586092.95900100", "0"], [1750158540000, "2547.65000000", "2549.16000000", "2547.64000000", "2549.16000000", "511.65660000", 1750158599999, "1303839.85964600", 2215, "271.59130000", "692105.83442000", "0"], [1750158600000, "2549.15000000", "2549.34000000", "2548.60000000", "2549.18000000", "284.38800000", 1750158659999, "724882.26295400", 1002, "174.29350000", "444257.71110200", "0"], [1750158660000, "2549.18000000", "2549.81000000", "2548.71000000", "2549.17000000", "406.18420000", 1750158719999, "1035388.21146500", 912, "241.28520000", "615052.69544500", "0"], [1750158720000, "2549.17000000", "2550.33000000", "2549.17000000", "2549.50000000", "148.15990000", 1750158779999, "377763.86903500", 720, "83.92190000", "213982.65370200", "0"], [1750158780000, "2549.51000000", "2549.90000000", "2547.90000000", "2548.10000000", "309.30300000", 1750158839999, "788433.16020600", 1478, "133.83460000", "341124.24485600", "0"], [1750158840000, "2548.09000000", "2548.70000000", "2548.00000000", "2548.49000000", "195.19650000", 1750158899999, "497433.72003800", 1312, "128.28070000", "326904.54506200", "0"], [1750158900000, "2548.48000000", "2549.96000000", "2547.00000000", "2549.85000000", "379.47430000", 1750158959999, "966966.45678800", 1862, "266.66360000", "679505.21536500", "0"], [1750158960000, "2549.86000000", "2550.44000000", "2547.01000000", "2547.01000000", "302.35420000", 1750159019999, "770967.79084300", 2041, "195.06180000", "497435.68705700", "0"], [1750159020000, "2547.01000000", "2548.76000000", "2547.00000000", "2548.76000000", "249.14240000", 1750159079999, "634805.29214100", 1713, "150.05650000", "382327.59999500", "0"], [1750159080000, "2548.76000000", "2549.15000000", "2547.40000000", "2549.15000000", "270.95400000", 1750159139999, "690489.71646600", 1601, "134.79130000", "343503.47951900", "0"], [1750159140000, "2549.15000000", "2550.50000000", "2548.51000000", "2549.29000000", "602.64220000", 1750159199999, "1536399.40438900", 1998, "440.75970000", "1123666.25517300", "0"], [1750159200000, "2549.30000000", "2549.97000000", "2549.10000000", "2549.41000000", "251.40350000", 1750159259999, "640939.35136300", 1807, "167.18310000", "426227.66330200", "0"], [1750159260000, "2549.41000000", "2550.40000000", "2549.30000000", "2549.82000000", "232.73160000", 1750159319999, "593367.41007300", 1573, "200.20320000", "510423.34442400", "0"], [1750159320000, "2549.82000000", "2549.90000000", "2548.69000000", "2549.70000000", "208.39170000", 1750159379999, "531303.91566000", 1494, "103.25070000", "263245.84583000", "0"], [1750159380000, "2549.70000000", "2549.99000000", "2546.51000000", "2546.52000000", "1161.33480000", 1750159439999, "2959169.02312400", 2118, "85.32170000", "217436.25172900", "0"], [1750159440000, "2546.52000000", "2546.78000000", "2542.80000000", "2543.48000000", "742.42260000", 1750159499999, "1889353.95247000", 3482, "313.49250000", "797717.47525600", "0"], [1750159500000, "2543.48000000", "2545.99000000", "2543.48000000", "2544.73000000", "456.22260000", 1750159559999, "1160900.64083400", 2374, "385.34070000", "980540.99883600", "0"], [1750159560000, "2544.73000000", "2545.28000000", "2543.50000000", "2543.52000000", "275.46020000", 1750159619999, "700860.67928200", 2065, "153.59700000", "390783.81358300", "0"], [1750159620000, "2543.52000000", "2544.98000000", "2541.60000000", "2544.97000000", "2464.55910000", 1750159679999, "6267723.82273700", 3616, "2174.06450000", "5528966.88454700", "0"], [1750159680000, "2544.97000000", "2544.97000000", "2543.87000000", "2544.23000000", "186.49610000", 1750159739999, "474521.42306500", 1795, "98.23130000", "249938.73980800", "0"], [1750159740000, "2544.23000000", "2545.00000000", "2543.33000000", "2544.47000000", "481.39140000", 1750159799999, "1224847.18616700", 2240, "162.76630000", "414151.30280900", "0"], [1750159800000, "2544.46000000", "2548.10000000", "2544.21000000", "2547.75000000", "430.62910000", 1750159859999, "1096390.05715800", 2834, "371.88430000", "946823.04965900", "0"], [1750159860000, "2547.75000000", "2548.72000000", "2547.22000000", "2548.01000000", "358.60470000", 1750159919999, "913769.66741400", 2101, "201.60200000", "513690.41014400", "0"], [1750159920000, "2548.02000000", "2549.91000000", "2548.01000000", "2548.01000000", "263.22530000", 1750159979999, "671022.60582500", 1851, "123.44130000", "314685.10329900", "0"], [1750159980000, "2548.00000000", "2549.27000000", "2548.00000000", "2548.37000000", "160.28910000", 1750160039999, "408522.87763400", 1376, "130.25340000", "331966.16029800", "0"], [1750160040000, "2548.38000000", "2548.80000000", "2546.65000000", "2547.21000000", "360.18150000", 1750160099999, "917751.53515900", 1528, "234.88850000", "598513.46088700", "0"], [1750160100000, "2547.21000000", "2547.90000000", "2546.52000000", "2547.40000000", "153.72670000", 1750160159999, "391578.45550600", 1183, "86.13920000", "219411.77672700", "0"], [1750160160000, "2547.39000000", "2547.40000000", "2545.09000000", "2545.55000000", "134.87900000", 1750160219999, "343397.61320500", 2231, "77.57470000", "197493.58462300", "0"], [1750160220000, "2545.55000000", "2546.82000000", "2545.54000000", "2546.11000000", "134.23470000", 1750160279999, "341749.86478700", 936, "123.68260000", "314880.68829000", "0"], [1750160280000, "2546.10000000", "2546.32000000", "2545.41000000", "2546.32000000", "204.52600000", 1750160339999, "520756.05310900", 1261, "132.75380000", "338016.42664700", "0"], [1750160340000, "2546.32000000", "2547.69000000", "2544.34000000", "2544.58000000", "375.23250000", 1750160399999, "955469.45331000", 2328, "206.51810000", "525882.87894200", "0"], [1750160400000, "2544.58000000", "2545.02000000", "2543.24000000", "2543.99000000", "331.65640000", 1750160459999, "843753.77007500", 1737, "228.74300000", "581933.69465600", "0"], [1750160460000, "2544.00000000", "2544.70000000", "2543.61000000", "2544.39000000", "263.22660000", 1750160519999, "669750.58211700", 1488, "133.78520000", "340401.51710400", "0"], [1750160520000, "2544.39000000", "2545.72000000", "2543.98000000", "2543.99000000", "324.74550000", 1750160579999, "826390.26386500", 1327, "219.11720000", "557609.96855400", "0"], [1750160580000, "2543.99000000", "2545.61000000", "2543.98000000", "2544.64000000", "232.41920000", 1750160639999, "591489.77754900", 1329, "143.70370000", "365701.17489900", "0"], [1750160640000, "2544.64000000", "2545.17000000", "2544.42000000", "2544.50000000", "203.16670000", 1750160699999, "517016.95057400", 862, "119.33900000", "303681.33769700", "0"], [1750160700000, "2544.50000000", "2545.08000000", "2544.00000000", "2544.00000000", "521.28400000", 1750160759999, "1326587.59727200", 1285, "277.35930000", "705826.80189700", "0"], [1750160760000, "2544.00000000", "2545.87000000", "2543.99000000", "2545.10000000", "433.25980000", 1750160819999, "1102633.16091600", 1218, "305.86440000", "778410.95468500", "0"], [1750160820000, "2545.10000000", "2546.79000000", "2545.09000000", "2546.40000000", "245.90440000", 1750160879999, "626056.87371200", 884, "158.94350000", "404633.20996500", "0"], [1750160880000, "2546.41000000", "2548.09000000", "2546.41000000", "2547.61000000", "173.19770000", 1750160939999, "441230.42955100", 947, "128.65510000", "327748.66868600", "0"], [1750160940000, "2547.62000000", "2548.59000000", "2547.10000000", "2547.62000000", "162.79580000", 1750160999999, "414778.96395400", 1435, "105.29860000", "268295.18035100", "0"], [1750161000000, "2547.61000000", "2547.75000000", "2546.71000000", "2546.91000000", "131.37560000", 1750161059999, "334655.19086200", 1018, "69.71010000", "177584.43165500", "0"], [1750161060000, "2546.91000000", "2548.38000000", "2546.60000000", "2547.74000000", "246.24090000", 1750161119999, "627242.40722100", 1195, "148.70600000", "378808.16829800", "0"], [1750161120000, "2547.74000000", "2547.93000000", "2546.70000000", "2547.68000000", "187.83390000", 1750161179999, "478500.98980100", 1491, "80.91700000", "206139.34284900", "0"], [1750161180000, "2547.68000000", "2548.20000000", "2546.98000000", "2547.33000000", "89.71910000", 1750161239999, "228567.83604900", 869, "46.02060000", "117248.23567700", "0"], [1750161240000, "2547.33000000", "2549.60000000", "2546.86000000", "2548.99000000", "282.67550000", 1750161299999, "720413.34411700", 1639, "239.27730000", "609827.13449100", "0"], [1750161300000, "2548.99000000", "2550.70000000", "2548.99000000", "2550.69000000", "167.26090000", 1750161359999, "426465.27148700", 946, "142.96610000", "364520.92936300", "0"], [1750161360000, "2550.69000000", "2551.40000000", "2550.42000000", "2551.05000000", "244.04710000", 1750161419999, "622563.12657000", 919, "215.06830000", "548632.51515500", "0"], [1750161420000, "2551.05000000", "2553.76000000", "2551.05000000", "2553.00000000", "415.34290000", 1750161479999, "1060213.45700800", 1546, "278.89260000", "711820.97144400", "0"], [1750161480000, "2553.00000000", "2553.00000000", "2552.03000000", "2552.04000000", "102.27640000", 1750161539999, "261038.52948600", 547, "44.20600000", "112816.79474500", "0"], [1750161540000, "2552.03000000", "2552.80000000", "2552.03000000", "2552.19000000", "261.11890000", 1750161599999, "666449.95489900", 623, "178.96290000", "456737.34102200", "0"], [1750161600000, "2552.18000000", "2552.19000000", "2550.18000000", "2550.81000000", "355.74300000", 1750161659999, "907488.83508300", 1586, "212.13910000", "541134.33508800", "0"], [1750161660000, "2550.81000000", "2552.40000000", "2550.71000000", "2551.70000000", "261.48340000", 1750161719999, "667177.15504500", 1543, "122.11750000", "311576.96689500", "0"], [1750161720000, "2551.69000000", "2554.00000000", "2551.69000000", "2552.78000000", "346.49090000", 1750161779999, "884578.24194300", 2340, "186.44990000", "476005.37198900", "0"], [1750161780000, "2552.77000000", "2554.60000000", "2552.77000000", "2554.47000000", "225.42290000", 1750161839999, "575677.18184800", 1985, "168.88740000", "431275.08326100", "0"], [1750161840000, "2554.47000000", "2556.19000000", "2554.46000000", "2554.92000000", "405.69510000", 1750161899999, "1036639.72644600", 1383, "292.56650000", "747554.52234200", "0"], [1750161900000, "2554.92000000", "2554.92000000", "2552.77000000", "2552.77000000", "298.66290000", 1750161959999, "762833.77343300", 2022, "80.92330000", "206689.58759700", "0"], [1750161960000, "2552.78000000", "2555.90000000", "2552.77000000", "2555.71000000", "301.80020000", 1750162019999, "770954.77569100", 1727, "234.33280000", "598570.06581800", "0"], [1750162020000, "2555.71000000", "2556.67000000", "2554.79000000", "2556.05000000", "354.50530000", 1750162079999, "906018.44348300", 1453, "284.43730000", "726951.18867900", "0"], [1750162080000, "2556.04000000", "2556.05000000", "2553.70000000", "2553.71000000", "573.17330000", 1750162139999, "1464432.04426800", 1078, "102.03950000", "260695.70070900", "0"], [1750162140000, "2553.70000000", "2554.89000000", "2553.18000000", "2554.38000000", "269.07830000", 1750162199999, "687243.03755400", 1234, "240.93160000", "615353.49479700", "0"], [1750162200000, "2554.38000000", "2556.45000000", "2554.37000000", "2556.44000000", "753.70430000", 1750162259999, "1926193.18484100", 1407, "690.27750000", "1764111.62504800", "0"], [1750162260000, "2556.44000000", "2556.79000000", "2554.50000000", "2554.57000000", "218.45180000", 1750162319999, "558375.61344000", 1589, "73.50720000", "187877.41910700", "0"], [1750162320000, "2554.57000000", "2558.23000000", "2554.57000000", "2557.04000000", "717.53760000", 1750162379999, "1834984.72730600", 2586, "417.38840000", "1067302.43701500", "0"], [1750162380000, "2557.03000000", "2557.10000000", "2556.32000000", "2556.57000000", "188.88540000", 1750162439999, "482931.83565700", 1040, "93.60980000", "239316.27248900", "0"], [1750162440000, "2556.57000000", "2557.20000000", "2556.00000000", "2556.00000000", "269.86710000", 1750162499999, "689956.37737100", 1309, "111.79690000", "285823.66099100", "0"], [1750162500000, "2556.01000000", "2556.01000000", "2554.42000000", "2554.61000000", "210.28170000", 1750162559999, "537320.15099700", 1612, "122.19420000", "312214.00164200", "0"], [1750162560000, "2554.61000000", "2556.66000000", "2554.61000000", "2556.32000000", "378.14470000", 1750162619999, "966452.86274400", 1605, "279.85650000", "715240.75160800", "0"], [1750162620000, "2556.32000000", "2556.32000000", "2553.11000000", "2553.11000000", "143.13190000", 1750162679999, "365711.13931300", 1418, "31.47910000", "80426.08516000", "0"], [1750162680000, "2553.11000000", "2553.60000000", "2552.01000000", "2552.74000000", "286.70600000", 1750162739999, "731899.86979400", 1719, "203.36020000", "519126.90690900", "0"], [1750162740000, "2552.74000000", "2553.00000000", "2551.00000000", "2552.09000000", "327.77330000", 1750162799999, "836262.30948300", 1260, "213.15880000", "543831.80325300", "0"], [1750162800000, "2552.09000000", "2552.09000000", "2550.80000000", "2550.80000000", "144.81270000", 1750162859999, "369438.13382700", 1000, "57.03050000", "145481.62214000", "0"], [1750162860000, "2550.81000000", "2551.30000000", "2550.00000000", "2550.93000000", "290.25980000", 1750162919999, "740337.78705600", 1425, "129.17130000", "329483.39834300", "0"], [1750162920000, "2550.93000000", "2551.67000000", "2550.71000000", "2551.21000000", "172.47480000", 1750162979999, "440005.31507900", 1002, "123.31740000", "314589.86582700", "0"], [1750162980000, "2551.21000000", "2552.69000000", "2551.00000000", "2551.91000000", "272.65350000", 1750163039999, "695670.43354100", 1403, "125.73860000", "320827.08668500", "0"], [1750163040000, "2551.91000000", "2552.68000000", "2551.00000000", "2551.01000000", "124.47390000", 1750163099999, "317636.15902700", 1676, "82.01350000", "209280.47722200", "0"], [1750163100000, "2551.01000000", "2552.00000000", "2550.70000000", "2551.80000000", "206.60000000", 1750163159999, "527078.58011200", 1001, "105.68180000", "269634.13868400", "0"], [1750163160000, "2551.79000000", "2551.79000000", "2550.53000000", "2550.62000000", "161.56910000", 1750163219999, "412139.29879900", 617, "26.84180000", "68464.56757600", "0"], [1750163220000, "2550.61000000", "2550.72000000", "2550.20000000", "2550.20000000", "94.14260000", 1750163279999, "240118.29024900", 472, "59.11200000", "150772.48475600", "0"], [1750163280000, "2550.20000000", "2550.36000000", "2549.00000000", "2549.04000000", "393.41040000", 1750163339999, "1003154.25256200", 1177, "177.49720000", "452605.99728800", "0"], [1750163340000, "2549.05000000", "2550.07000000", "2549.04000000", "2549.70000000", "89.66260000", 1750163399999, "228591.39991900", 594, "65.93390000", "168092.56836000", "0"], [1750163400000, "2549.71000000", "2551.06000000", "2548.00000000", "2549.50000000", "994.40160000", 1750163459999, "2535497.97657200", 4099, "394.85400000", "1006714.00888700", "0"], [1750163460000, "2549.50000000", "2549.80000000", "2546.72000000", "2549.47000000", "370.66780000", 1750163519999, "944418.11967900", 2851, "158.53800000", "403912.16599500", "0"], [1750163520000, "2549.47000000", "2552.00000000", "2548.01000000", "2549.61000000", "353.62120000", 1750163579999, "901853.07650900", 4249, "283.61710000", "723310.90801200", "0"], [1750163580000, "2549.60000000", "2550.70000000", "2548.30000000", "2550.37000000", "159.65160000", 1750163639999, "407067.81693300", 2671, "91.04760000", "232143.83782800", "0"], [1750163640000, "2550.37000000", "2551.00000000", "2548.01000000", "2549.45000000", "163.36980000", 1750163699999, "416520.19096600", 2192, "92.56270000", "235978.59267000", "0"], [1750163700000, "2549.45000000", "2551.60000000", "2548.50000000", "2550.69000000", "186.66160000", 1750163759999, "476102.32369000", 2144, "136.38410000", "347855.62858700", "0"], [1750163760000, "2550.70000000", "2553.01000000", "2550.69000000", "2552.30000000", "774.78320000", 1750163819999, "1977502.47980600", 2024, "381.32400000", "973080.06941500", "0"], [1750163820000, "2552.30000000", "2554.13000000", "2552.30000000", "2553.31000000", "161.58880000", 1750163879999, "412570.52544300", 1688, "83.57950000", "213389.47942200", "0"], [1750163880000, "2553.31000000", "2554.69000000", "2552.40000000", "2554.69000000", "282.92950000", 1750163939999, "722400.81748500", 1730, "159.14650000", "406365.51110100", "0"], [1750163940000, "2554.70000000", "2558.20000000", "2554.69000000", "2558.07000000", "531.75270000", 1750163999999, "1359527.86691100", 1892, "455.18360000", "1163735.77730100", "0"], [1750164000000, "2558.07000000", "2559.53000000", "2557.20000000", "2558.63000000", "1669.94460000", 1750164059999, "4272479.86746300", 3731, "1258.66360000", "3220281.31246100", "0"], [1750164060000, "2558.62000000", "2559.23000000", "2556.19000000", "2556.19000000", "481.26930000", 1750164119999, "1230998.07572800", 2450, "179.68950000", "459549.44096600", "0"], [1750164120000, "2556.19000000", "2557.50000000", "2554.80000000", "2555.79000000", "190.43550000", 1750164179999, "486775.71624500", 2334, "105.98720000", "270920.46607200", "0"], [1750164180000, "2555.79000000", "2557.00000000", "2555.78000000", "2556.30000000", "195.88270000", 1750164239999, "500719.73495200", 1387, "138.53910000", "354125.37527600", "0"], [1750164240000, "2556.29000000", "2557.30000000", "2556.29000000", "2556.91000000", "145.73690000", 1750164299999, "372640.46184400", 954, "63.06270000", "161242.21906800", "0"], [1750164300000, "2556.91000000", "2556.91000000", "2554.10000000", "2554.10000000", "98.11250000", 1750164359999, "250759.91719500", 1560, "35.79130000", "91484.49874100", "0"], [1750164360000, "2554.10000000", "2554.89000000", "2552.52000000", "2554.20000000", "183.84170000", 1750164419999, "469484.16198100", 1507, "73.86730000", "188661.08231500", "0"], [1750164420000, "2554.21000000", "2555.57000000", "2553.60000000", "2554.58000000", "558.80680000", 1750164479999, "1427485.02615100", 1831, "321.43910000", "821112.73892000", "0"], [1750164480000, "2554.57000000", "2554.58000000", "2551.51000000", "2551.89000000", "225.95390000", 1750164539999, "576900.01182100", 1507, "20.01990000", "51114.92995300", "0"], [1750164540000, "2551.89000000", "2551.89000000", "2549.80000000", "2550.64000000", "404.80710000", 1750164599999, "1032466.92528100", 1409, "85.11750000", "217093.46465600", "0"], [1750164600000, "2550.64000000", "2551.00000000", "2548.99000000", "2550.99000000", "336.10440000", 1750164659999, "857171.19248400", 1750, "180.21160000", "459634.06120200", "0"], [1750164660000, "2550.99000000", "2551.79000000", "2550.90000000", "2551.38000000", "213.90350000", 1750164719999, "545709.34841800", 957, "124.60090000", "317868.45456200", "0"], [1750164720000, "2551.38000000", "2551.38000000", "2548.90000000", "2550.00000000", "181.72110000", 1750164779999, "463400.06451200", 1520, "49.49930000", "126204.98093500", "0"], [1750164780000, "2550.00000000", "2550.03000000", "2549.41000000", "2549.41000000", "102.39980000", 1750164839999, "261114.58126200", 605, "57.42830000", "146439.81477600", "0"], [1750164840000, "2549.40000000", "2549.41000000", "2547.24000000", "2547.55000000", "354.65300000", 1750164899999, "903559.47520400", 1753, "97.51060000", "248411.80297300", "0"], [1750164900000, "2547.56000000", "2548.30000000", "2546.63000000", "2546.63000000", "246.93990000", 1750164959999, "629077.31307500", 1945, "177.68930000", "452661.40857500", "0"], [1750164960000, "2546.63000000", "2548.50000000", "2545.33000000", "2547.49000000", "375.51320000", 1750165019999, "956365.83036000", 2195, "200.32580000", "510161.71934800", "0"], [1750165020000, "2547.49000000", "2548.50000000", "2547.30000000", "2548.19000000", "215.01630000", 1750165079999, "547852.50982300", 1724, "177.84210000", "453135.19857900", "0"], [1750165080000, "2548.19000000", "2548.19000000", "2547.00000000", "2547.75000000", "196.74480000", 1750165139999, "501216.51357400", 1583, "67.20320000", "171202.38220800", "0"], [1750165140000, "2547.74000000", "2548.27000000", "2547.60000000", "2547.75000000", "51.91480000", 1750165199999, "132278.88037500", 673, "36.60170000", "93260.44082000", "0"], [1750165200000, "2547.74000000", "2550.00000000", "2546.81000000", "2550.00000000", "213.23570000", 1750165259999, "543480.58369900", 2696, "168.23050000", "428794.40323900", "0"], [1750165260000, "2550.00000000", "2551.81000000", "2549.27000000", "2549.70000000", "212.23280000", 1750165319999, "541251.62426600", 2863, "134.33610000", "342587.30360700", "0"], [1750165320000, "2549.71000000", "2550.99000000", "2548.64000000", "2548.64000000", "101.50520000", 1750165379999, "258858.94411600", 1909, "34.93950000", "89102.44045100", "0"], [1750165380000, "2548.64000000", "2548.64000000", "2546.10000000", "2547.29000000", "311.56030000", 1750165439999, "793560.12527400", 2315, "29.15380000", "74256.97043200", "0"], [1750165440000, "2547.29000000", "2550.80000000", "2546.80000000", "2550.79000000", "166.46490000", 1750165499999, "424212.72638500", 2331, "109.03870000", "277857.02578900", "0"], [1750165500000, "2550.80000000", "2551.80000000", "2550.50000000", "2551.11000000", "72.22170000", 1750165559999, "184252.90196000", 2073, "45.46860000", "116000.01950500", "0"], [1750165560000, "2551.11000000", "2552.67000000", "2551.10000000", "2552.24000000", "108.08220000", 1750165619999, "275804.59068100", 1373, "91.98950000", "234738.03310100", "0"], [1750165620000, "2552.24000000", "2553.00000000", "2550.90000000", "2550.91000000", "310.64540000", 1750165679999, "792819.84806300", 1685, "179.57680000", "458341.69349800", "0"], [1750165680000, "2550.90000000", "2550.90000000", "2547.21000000", "2548.53000000", "260.56190000", 1750165739999, "664194.02205400", 2622, "58.51410000", "149128.05671900", "0"], [1750165740000, "2548.55000000", "2549.16000000", "2547.61000000", "2548.80000000", "72.37720000", 1750165799999, "184437.18965800", 1438, "50.77630000", "129390.35878400", "0"], [1750165800000, "2548.80000000", "2549.58000000", "2548.20000000", "2548.57000000", "109.97510000", 1750165859999, "280325.24783700", 1363, "64.22570000", "163709.80895000", "0"], [1750165860000, "2548.56000000", "2552.02000000", "2548.56000000", "2552.01000000", "114.46950000", 1750165919999, "291936.54243500", 1399, "91.15900000", "232494.43566600", "0"], [1750165920000, "2552.02000000", "2553.89000000", "2551.51000000", "2552.45000000", "182.92920000", 1750165979999, "466968.47170300", 1547, "79.97750000", "204156.01355900", "0"], [1750165980000, "2552.44000000", "2553.03000000", "2551.50000000", "2552.00000000", "226.22070000", 1750166039999, "577331.55180600", 1739, "46.88380000", "119647.08997100", "0"], [1750166040000, "2552.00000000", "2552.00000000", "2550.40000000", "2550.48000000", "150.43710000", 1750166099999, "383824.64338300", 1604, "15.13560000", "38615.90906200", "0"], [1750166100000, "2550.48000000", "2552.01000000", "2550.23000000", "2551.00000000", "348.52330000", 1750166159999, "889181.51350700", 2455, "73.60630000", "187783.86763100", "0"], [1750166160000, "2551.00000000", "2551.79000000", "2549.17000000", "2549.74000000", "290.36150000", 1750166219999, "740446.18428200", 2389, "132.85740000", "338788.39245300", "0"], [1750166220000, "2549.74000000", "2550.80000000", "2548.51000000", "2548.51000000", "365.07490000", 1750166279999, "930806.60128800", 2249, "124.49520000", "317411.96919000", "0"], [1750166280000, "2548.52000000", "2549.86000000", "2548.00000000", "2548.79000000", "99.91720000", 1750166339999, "254687.05268600", 1623, "44.66870000", "113840.03173500", "0"], [1750166340000, "2548.79000000", "2552.79000000", "2548.51000000", "2551.52000000", "270.97540000", 1750166399999, "691140.25725300", 2730, "190.81640000", "486686.80049900", "0"], [1750166400000, "2551.52000000", "2553.80000000", "2551.20000000", "2552.47000000", "443.71760000", 1750166459999, "1132467.46379100", 2186, "138.81520000", "354300.80862200", "0"], [1750166460000, "2552.47000000", "2554.00000000", "2552.47000000", "2553.60000000", "121.27720000", 1750166519999, "309680.96778000", 1095, "82.76900000", "211346.93269700", "0"], [1750166520000, "2553.61000000", "2553.61000000", "2551.32000000", "2552.11000000", "137.74750000", 1750166579999, "351578.36137600", 1977, "35.49390000", "90573.83779700", "0"], [1750166580000, "2552.10000000", "2552.20000000", "2548.18000000", "2549.29000000", "273.42950000", 1750166639999, "697315.83822400", 2245, "23.78320000", "60627.76595700", "0"], [1750166640000, "2549.29000000", "2555.90000000", "2549.29000000", "2554.60000000", "550.01820000", 1750166699999, "1404675.32505800", 3152, "457.28170000", "1167767.60209100", "0"], [1750166700000, "2554.61000000", "2554.61000000", "2553.17000000", "2553.80000000", "237.20740000", 1750166759999, "605755.36765500", 1892, "110.10610000", "281173.56303900", "0"], [1750166760000, "2553.81000000", "2555.57000000", "2553.20000000", "2555.56000000", "159.26920000", 1750166819999, "406838.53441100", 1491, "142.83120000", "364852.73794700", "0"], [1750166820000, "2555.57000000", "2557.91000000", "2555.56000000", "2556.31000000", "442.67900000", 1750166879999, "1131677.97957900", 2254, "248.59390000", "635513.81512200", "0"], [1750166880000, "2556.32000000", "2557.40000000", "2555.91000000", "2556.77000000", "212.79140000", 1750166939999, "543998.47272700", 1391, "146.11160000", "373541.27581600", "0"], [1750166940000, "2556.76000000", "2557.06000000", "2556.20000000", "2556.79000000", "101.48030000", 1750166999999, "259467.13667400", 1103, "72.40040000", "185114.71900400", "0"], [1750167000000, "2556.79000000", "2562.66000000", "2556.20000000", "2560.89000000", "1451.47790000", 1750167059999, "3716546.82533600", 5947, "939.49630000", "2405533.84076900", "0"], [1750167060000, "2560.90000000", "2562.00000000", "2555.41000000", "2555.82000000", "557.77830000", 1750167119999, "1427655.74253000", 5066, "233.62260000", "598065.87963100", "0"], [1750167120000, "2555.83000000", "2556.72000000", "2552.99000000", "2554.87000000", "414.00650000", 1750167179999, "1057665.34839800", 4239, "156.17570000", "399018.33060400", "0"], [1750167180000, "2554.86000000", "2557.68000000", "2554.50000000", "2557.11000000", "386.32110000", 1750167239999, "987476.74962000", 2921, "273.68360000", "699561.23595500", "0"], [1750167240000, "2557.10000000", "2561.37000000", "2555.74000000", "2561.29000000", "680.82080000", 1750167299999, "1742394.65272100", 4275, "474.58250000", "1214537.17959700", "0"], [1750167300000, "2561.30000000", "2561.50000000", "2557.71000000", "2560.49000000", "534.06340000", 1750167359999, "1367210.41437900", 4090, "213.21880000", "545899.48572700", "0"], [1750167360000, "2560.49000000", "2562.21000000", "2558.41000000", "2558.72000000", "379.86020000", 1750167419999, "972446.42812600", 4378, "225.09880000", "576227.75312400", "0"], [1750167420000, "2558.72000000", "2559.59000000", "2556.33000000", "2557.33000000", "222.82400000", 1750167479999, "569996.74866100", 3228, "122.02800000", "312193.44836700", "0"], [1750167480000, "2557.33000000", "2562.10000000", "2557.32000000", "2561.70000000", "252.78650000", 1750167539999, "647136.11328900", 3714, "178.86720000", "457890.94319800", "0"], [1750167540000, "2561.70000000", "2563.45000000", "2560.80000000", "2563.44000000", "253.87510000", 1750167599999, "650504.84161000", 2681, "201.48630000", "516274.43849100", "0"], [1750167600000, "2563.44000000", "2563.86000000", "2561.41000000", "2561.79000000", "379.19850000", 1750167659999, "971887.15857800", 3029, "179.33770000", "459664.79174000", "0"], [1750167660000, "2561.79000000", "2562.82000000", "2560.21000000", "2560.21000000", "260.57190000", 1750167719999, "667585.12798300", 2559, "87.69360000", "224662.64988100", "0"], [1750167720000, "2560.21000000", "2560.21000000", "2556.15000000", "2557.51000000", "557.13960000", 1750167779999, "1425291.13464500", 3717, "57.09000000", "146033.81943900", "0"], [1750167780000, "2557.50000000", "2557.50000000", "2554.03000000", "2555.09000000", "362.15150000", 1750167839999, "925579.19634900", 2841, "74.49920000", "190419.63952200", "0"], [1750167840000, "2555.09000000", "2555.09000000", "2547.46000000", "2549.75000000", "923.09230000", 1750167899999, "2353557.24215300", 4288, "293.32970000", "747871.90350800", "0"], [1750167900000, "2549.75000000", "2554.04000000", "2548.71000000", "2553.91000000", "440.61670000", 1750167959999, "1124199.27498700", 3526, "296.30680000", "756109.27009500", "0"], [1750167960000, "2553.90000000", "2555.00000000", "2553.63000000", "2554.09000000", "135.29510000", 1750168019999, "345572.08788000", 2383, "95.72810000", "244504.98084400", "0"], [1750168020000, "2554.09000000", "2555.75000000", "2554.09000000", "2555.75000000", "147.13960000", 1750168079999, "375924.36372300", 1988, "77.72350000", "198573.90581200", "0"], [1750168080000, "2555.74000000", "2557.54000000", "2555.19000000", "2555.20000000", "213.60530000", 1750168139999, "546115.66341300", 2868, "125.25260000", "320244.91071800", "0"], [1750168140000, "2555.20000000", "2555.60000000", "2552.52000000", "2552.52000000", "432.71210000", 1750168199999, "1105259.73953500", 3772, "104.19490000", "266150.89064100", "0"], [1750168200000, "2552.51000000", "2554.50000000", "2550.71000000", "2550.99000000", "159.11910000", 1750168259999, "406167.99591100", 2747, "86.77910000", "221504.38115800", "0"], [1750168260000, "2550.99000000", "2551.62000000", "2548.80000000", "2551.41000000", "449.04730000", 1750168319999, "1145087.93418400", 2790, "238.93570000", "609261.82545800", "0"], [1750168320000, "2551.40000000", "2554.76000000", "2550.49000000", "2554.10000000", "1246.58910000", 1750168379999, "3182183.10452500", 3723, "528.26840000", "1348484.54353300", "0"], [1750168380000, "2554.10000000", "2554.50000000", "2551.82000000", "2552.30000000", "198.84320000", 1750168439999, "507679.42486500", 2096, "28.58470000", "72987.98914700", "0"], [1750168440000, "2552.30000000", "2556.00000000", "2552.30000000", "2555.18000000", "340.68620000", 1750168499999, "870210.24623500", 2211, "285.69390000", "729741.15939100", "0"], [1750168500000, "2555.18000000", "2556.36000000", "2553.50000000", "2554.20000000", "220.09840000", 1750168559999, "562255.18484400", 2871, "138.35400000", "353438.19429600", "0"], [1750168560000, "2554.20000000", "2557.00000000", "2552.70000000", "2556.96000000", "656.06320000", 1750168619999, "1676056.28345800", 2942, "582.31340000", "1487598.32140800", "0"], [1750168620000, "2556.96000000", "2558.20000000", "2556.13000000", "2556.41000000", "392.23600000", 1750168679999, "1002919.23159900", 2598, "273.78260000", "700058.82221700", "0"], [1750168680000, "2556.40000000", "2556.42000000", "2554.30000000", "2554.41000000", "184.53240000", 1750168739999, "471473.62319600", 1868, "124.03130000", "316881.80216000", "0"], [1750168740000, "2554.41000000", "2554.51000000", "2552.61000000", "2553.04000000", "356.59780000", 1750168799999, "910711.76150300", 1592, "150.06710000", "383291.72394700", "0"], [1750168800000, "2553.05000000", "2555.34000000", "2552.94000000", "2554.31000000", "355.21070000", 1750168859999, "907253.03086100", 3477, "218.15360000", "557188.45899900", "0"], [1750168860000, "2554.30000000", "2555.40000000", "2552.10000000", "2552.45000000", "265.75600000", 1750168919999, "678622.61268400", 2461, "96.61510000", "246699.02468300", "0"], [1750168920000, "2552.45000000", "2553.40000000", "2551.62000000", "2552.50000000", "180.96660000", 1750168979999, "461881.86853100", 2588, "123.86610000", "316140.67971600", "0"], [1750168980000, "2552.50000000", "2552.85000000", "2550.51000000", "2551.83000000", "238.39320000", 1750169039999, "608255.48296100", 2023, "70.03310000", "178686.83611800", "0"], [1750169040000, "2551.83000000", "2553.20000000", "2550.17000000", "2551.08000000", "355.06760000", 1750169099999, "905822.58482800", 2441, "192.12530000", "490101.22945700", "0"], [1750169100000, "2551.08000000", "2551.70000000", "2549.50000000", "2550.50000000", "196.02350000", 1750169159999, "500008.64314800", 2386, "57.34790000", "146283.59442400", "0"], [1750169160000, "2550.49000000", "2551.43000000", "2547.45000000", "2551.43000000", "628.08680000", 1750169219999, "1601307.79595400", 4427, "213.47330000", "544328.21954800", "0"], [1750169220000, "2551.43000000", "2558.49000000", "2551.43000000", "2556.30000000", "1126.43300000", 1750169279999, "2878103.14259100", 4165, "945.83700000", "2416492.91880500", "0"], [1750169280000, "2556.29000000", "2561.11000000", "2556.29000000", "2559.99000000", "432.12140000", 1750169339999, "1105920.96446600", 3177, "304.87960000", "780229.97761800", "0"], [1750169340000, "2560.00000000", "2560.70000000", "2559.04000000", "2560.44000000", "231.94610000", 1750169399999, "593710.24205900", 2086, "156.21130000", "399871.41869700", "0"], [1750169400000, "2560.44000000", "2562.50000000", "2559.16000000", "2562.00000000", "620.37580000", 1750169459999, "1588650.62232800", 2865, "291.04450000", "745438.97527800", "0"], [1750169460000, "2562.01000000", "2565.62000000", "2562.01000000", "2563.56000000", "833.67560000", 1750169519999, "2137411.40968800", 3708, "522.53270000", "1339718.38815200", "0"], [1750169520000, "2563.56000000", "2565.12000000", "2563.21000000", "2565.12000000", "177.80230000", 1750169579999, "455890.48167900", 2402, "133.90330000", "343339.20085300", "0"], [1750169580000, "2565.13000000", "2567.97000000", "2565.13000000", "2566.02000000", "1129.55230000", 1750169639999, "2899272.06153400", 3881, "742.56670000", "1905861.20450300", "0"], [1750169640000, "2566.02000000", "2566.60000000", "2565.00000000", "2565.53000000", "182.87860000", 1750169699999, "469222.67795300", 2221, "117.60730000", "301745.46136000", "0"], [1750169700000, "2565.53000000", "2565.99000000", "2562.81000000", "2563.65000000", "319.98040000", 1750169759999, "820628.58404100", 2353, "185.31070000", "475306.34798800", "0"], [1750169760000, "2563.64000000", "2566.09000000", "2563.64000000", "2564.03000000", "404.26950000", 1750169819999, "1036972.65852800", 2032, "230.26850000", "590635.52218700", "0"], [1750169820000, "2564.04000000", "2564.61000000", "2561.51000000", "2562.19000000", "364.92300000", 1750169879999, "935328.81946600", 2431, "142.66540000", "365592.15020800", "0"], [1750169880000, "2562.19000000", "2562.20000000", "2557.62000000", "2558.80000000", "667.06170000", 1750169939999, "1707938.05257000", 2924, "100.25000000", "256651.07929800", "0"], [1750169940000, "2558.80000000", "2559.48000000", "2557.99000000", "2558.11000000", "321.44050000", 1750169999999, "822440.26216700", 2279, "119.50050000", "305778.28967100", "0"], [1750170000000, "2558.10000000", "2559.63000000", "2553.80000000", "2557.98000000", "2047.40730000", 1750170059999, "5235199.93217100", 3470, "506.82610000", "1296465.60563200", "0"], [1750170060000, "2557.98000000", "2560.00000000", "2557.70000000", "2560.00000000", "449.41500000", 1750170119999, "1149735.34970200", 2391, "320.06360000", "818804.94626700", "0"], [1750170120000, "2560.00000000", "2560.20000000", "2555.74000000", "2555.75000000", "320.27040000", 1750170179999, "819306.68840300", 1934, "117.52190000", "300688.38606200", "0"], [1750170180000, "2555.74000000", "2557.18000000", "2555.41000000", "2556.90000000", "391.49100000", 1750170239999, "1000898.62258600", 1866, "264.98770000", "677456.26889100", "0"], [1750170240000, "2556.91000000", "2556.91000000", "2553.69000000", "2554.75000000", "254.92150000", 1750170299999, "651295.02337300", 2509, "65.24370000", "166737.68204400", "0"], [1750170300000, "2554.76000000", "2555.31000000", "2553.50000000", "2554.89000000", "123.01900000", 1750170359999, "314265.05813700", 1759, "77.58090000", "198200.61270900", "0"], [1750170360000, "2554.89000000", "2555.49000000", "2553.52000000", "2554.91000000", "402.79700000", 1750170419999, "1028908.28557700", 2126, "180.82880000", "461910.24252600", "0"], [1750170420000, "2554.91000000", "2558.00000000", "2554.57000000", "2557.80000000", "360.98970000", 1750170479999, "922798.87360800", 2530, "291.97610000", "746368.41337700", "0"], [1750170480000, "2557.80000000", "2558.70000000", "2556.50000000", "2558.21000000", "246.71620000", 1750170539999, "631072.53506300", 1915, "129.28730000", "330709.99211200", "0"], [1750170540000, "2558.21000000", "2560.00000000", "2558.21000000", "2559.21000000", "607.97650000", 1750170599999, "1555997.26847700", 2444, "413.44320000", "1058100.79549100", "0"], [1750170600000, "2559.20000000", "2559.38000000", "2556.86000000", "2559.38000000", "430.49410000", 1750170659999, "1101288.28885300", 1987, "122.91490000", "314423.35620000", "0"], [1750170660000, "2559.38000000", "2562.01000000", "2558.00000000", "2558.44000000", "1134.55270000", 1750170719999, "2905231.73906500", 3299, "446.49580000", "1143505.60306900", "0"], [1750170720000, "2558.43000000", "2559.50000000", "2556.81000000", "2558.90000000", "359.31320000", 1750170779999, "919197.85466100", 2734, "141.91940000", "363079.42180500", "0"], [1750170780000, "2558.90000000", "2559.47000000", "2558.20000000", "2558.30000000", "78.45110000", 1750170839999, "200734.35505100", 1927, "30.35570000", "77668.54372300", "0"], [1750170840000, "2558.31000000", "2558.79000000", "2555.64000000", "2557.32000000", "304.47720000", 1750170899999, "778546.31497100", 2366, "108.41790000", "277209.70510700", "0"], [1750170900000, "2557.33000000", "2557.33000000", "2553.31000000", "2553.31000000", "519.14390000", 1750170959999, "1326436.75161500", 3198, "111.45470000", "284764.98877600", "0"], [1750170960000, "2553.32000000", "2556.49000000", "2552.61000000", "2556.38000000", "187.68480000", 1750171019999, "479512.55134400", 1736, "108.59510000", "277454.28155100", "0"], [1750171020000, "2556.37000000", "2556.37000000", "2553.63000000", "2554.09000000", "363.85330000", 1750171079999, "929561.93972900", 2674, "145.80860000", "372454.38239400", "0"], [1750171080000, "2554.10000000", "2554.68000000", "2551.86000000", "2552.39000000", "669.51510000", 1750171139999, "1709488.17751000", 2598, "196.46850000", "501650.28005700", "0"], [1750171140000, "2552.40000000", "2555.80000000", "2552.25000000", "2555.80000000", "328.66250000", 1750171199999, "839349.94411800", 1447, "271.51210000", "693414.35475100", "0"], [1750171200000, "2555.79000000", "2555.80000000", "2553.17000000", "2553.18000000", "1371.26230000", 1750171259999, "3502826.38192000", 2891, "762.28080000", "1947171.07993000", "0"], [1750171260000, "2553.18000000", "2554.80000000", "2549.00000000", "2551.51000000", "719.87120000", 1750171319999, "1836902.77695600", 3954, "150.36980000", "383710.88752100", "0"], [1750171320000, "2551.50000000", "2552.42000000", "2550.50000000", "2552.07000000", "339.27490000", 1750171379999, "865612.89016800", 2261, "191.68210000", "489053.64619800", "0"], [1750171380000, "2552.07000000", "2554.42000000", "2551.31000000", "2551.81000000", "507.97440000", 1750171439999, "1296765.21472400", 2242, "238.71660000", "609447.94442000", "0"], [1750171440000, "2551.82000000", "2553.00000000", "2551.16000000", "2552.37000000", "175.94860000", 1750171499999, "448974.06958800", 2150, "87.12280000", "222300.82364000", "0"], [1750171500000, "2552.37000000", "2554.71000000", "2551.00000000", "2554.71000000", "319.99680000", 1750171559999, "816975.81898100", 2382, "193.01660000", "492860.65144700", "0"], [1750171560000, "2554.71000000", "2555.49000000", "2554.31000000", "2554.88000000", "280.01470000", 1750171619999, "715387.88035600", 2016, "109.06290000", "278626.96873700", "0"], [1750171620000, "2554.89000000", "2556.97000000", "2554.89000000", "2556.29000000", "152.85090000", 1750171679999, "390727.33926500", 2250, "52.86560000", "135123.79534000", "0"], [1750171680000, "2556.30000000", "2557.47000000", "2552.42000000", "2555.05000000", "811.63640000", 1750171739999, "2073254.74567400", 3073, "149.10590000", "380786.42459600", "0"], [1750171740000, "2555.04000000", "2555.05000000", "2552.01000000", "2553.93000000", "420.59840000", 1750171799999, "1073921.68662200", 1769, "122.55260000", "312876.87682600", "0"], [1750171800000, "2553.93000000", "2557.44000000", "2553.51000000", "2556.09000000", "390.13490000", 1750171859999, "997211.21388500", 1642, "194.85790000", "498033.99967200", "0"], [1750171860000, "2556.10000000", "2556.47000000", "2552.70000000", "2552.70000000", "475.77130000", 1750171919999, "1215478.35402500", 2442, "156.14420000", "398937.95903700", "0"], [1750171920000, "2552.70000000", "2553.26000000", "2552.00000000", "2552.65000000", "196.64560000", 1750171979999, "501944.87796500", 2451, "42.31400000", "108015.54571300", "0"], [1750171980000, "2552.66000000", "2553.99000000", "2552.30000000", "2553.01000000", "135.53510000", 1750172039999, "346074.99645000", 1342, "64.34740000", "164293.67341600", "0"], [1750172040000, "2553.01000000", "2553.18000000", "2551.55000000", "2552.30000000", "109.92180000", 1750172099999, "280579.75273700", 1560, "22.04430000", "56262.59501800", "0"], [1750172100000, "2552.30000000", "2552.50000000", "2550.26000000", "2550.26000000", "363.76160000", 1750172159999, "928043.03407100", 1464, "66.75850000", "170316.26091800", "0"], [1750172160000, "2550.27000000", "2550.39000000", "2542.42000000", "2544.22000000", "1270.90260000", 1750172219999, "3235168.31143100", 5206, "491.20190000", "1249865.72399300", "0"], [1750172220000, "2544.21000000", "2544.21000000", "2542.51000000", "2542.83000000", "1142.48410000", 1750172279999, "2906116.57582900", 2325, "683.02420000", "1737404.72660600", "0"], [1750172280000, "2542.84000000", "2544.54000000", "2540.92000000", "2543.99000000", "1304.50560000", 1750172339999, "3316740.21843800", 2757, "454.69630000", "1156353.08811200", "0"], [1750172340000, "2544.00000000", "2545.14000000", "2528.30000000", "2533.19000000", "5127.65200000", 1750172399999, "12987452.75385500", 12944, "2147.08590000", "5437035.38767700", "0"], [1750172400000, "2533.18000000", "2533.91000000", "2530.01000000", "2532.40000000", "1894.65390000", 1750172459999, "4798339.02417300", 9346, "1100.97630000", "2788293.45232000", "0"], [1750172460000, "2532.40000000", "2535.16000000", "2531.65000000", "2534.61000000", "1539.82140000", 1750172519999, "3901226.93950500", 8186, "407.38150000", "1032057.27130900", "0"], [1750172520000, "2534.60000000", "2534.60000000", "2528.78000000", "2528.99000000", "1018.18220000", 1750172579999, "2577863.97983200", 8788, "369.98950000", "936719.91801100", "0"], [1750172580000, "2529.00000000", "2530.36000000", "2527.20000000", "2528.60000000", "1009.85030000", 1750172639999, "2554023.92091000", 5550, "324.33830000", "820242.33865400", "0"], [1750172640000, "2528.60000000", "2531.49000000", "2528.46000000", "2529.49000000", "954.82000000", 1750172699999, "2415483.16341100", 4762, "585.23930000", "1480613.05304000", "0"], [1750172700000, "2529.49000000", "2537.72000000", "2529.49000000", "2536.86000000", "715.36320000", 1750172759999, "1813678.15261800", 4570, "395.67890000", "1003101.50231000", "0"], [1750172760000, "2536.86000000", "2540.83000000", "2535.67000000", "2536.86000000", "1100.38010000", 1750172819999, "2793669.25076800", 5691, "560.53990000", "1423013.07062900", "0"], [1750172820000, "2536.85000000", "2536.85000000", "2529.60000000", "2530.12000000", "3064.63160000", 1750172879999, "7759950.06979300", 7638, "1875.46170000", "4748407.84646300", "0"], [1750172880000, "2530.11000000", "2531.99000000", "2515.01000000", "2518.50000000", "6016.70090000", 1750172939999, "15164934.90314000", 19000, "2359.96470000", "5945838.74804400", "0"], [1750172940000, "2518.50000000", "2520.21000000", "2515.50000000", "2515.90000000", "1921.66700000", 1750172999999, "4839769.26801100", 8494, "589.77180000", "1485206.22254700", "0"], [1750173000000, "2515.91000000", "2515.94000000", "2510.00000000", "2515.22000000", "2419.31390000", 1750173059999, "6080952.55485800", 10300, "899.48790000", "2260881.73534400", "0"], [1750173060000, "2515.22000000", "2518.76000000", "2509.36000000", "2518.59000000", "2721.56570000", 1750173119999, "6838664.92895700", 10059, "1417.81870000", "3562938.36363200", "0"], [1750173120000, "2518.60000000", "2519.50000000", "2515.49000000", "2517.69000000", "1301.50090000", 1750173179999, "3275900.13271000", 7208, "398.34610000", "1002554.73279900", "0"], [1750173180000, "2517.70000000", "2521.79000000", "2517.56000000", "2519.30000000", "688.16410000", 1750173239999, "1733839.89841200", 5673, "364.66470000", "918774.84273600", "0"], [1750173240000, "2519.30000000", "2523.18000000", "2518.61000000", "2521.51000000", "582.91260000", 1750173299999, "1469403.05731500", 5012, "192.60270000", "485517.90288500", "0"], [1750173300000, "2521.51000000", "2521.51000000", "2515.53000000", "2516.80000000", "699.09880000", 1750173359999, "1760451.70105000", 5250, "347.84320000", "875899.04196700", "0"], [1750173360000, "2516.81000000", "2517.21000000", "2511.99000000", "2515.20000000", "865.33420000", 1750173419999, "2175792.78205100", 5465, "360.49840000", "906189.98992000", "0"], [1750173420000, "2515.20000000", "2516.89000000", "2513.00000000", "2513.98000000", "673.77640000", 1750173479999, "1694555.59939700", 5623, "302.83970000", "761535.47677700", "0"], [1750173480000, "2513.98000000", "2514.99000000", "2510.30000000", "2512.99000000", "925.06130000", 1750173539999, "2324520.61607600", 6165, "452.90320000", "1138055.11896400", "0"], [1750173540000, "2513.00000000", "2515.31000000", "2510.80000000", "2514.77000000", "1114.49760000", 1750173599999, "2800271.53093000", 5311, "507.21520000", "1274299.93008200", "0"], [1750173600000, "2514.78000000", "2516.57000000", "2510.99000000", "2512.26000000", "1416.34520000", 1750173659999, "3560553.62084000", 6186, "590.07040000", "1483604.80278300", "0"], [1750173660000, "2512.26000000", "2512.26000000", "2509.78000000", "2510.93000000", "1254.15730000", 1750173719999, "3148607.09064200", 4819, "640.06960000", "1606906.65895700", "0"], [1750173720000, "2510.93000000", "2510.93000000", "2504.27000000", "2504.74000000", "2694.66280000", 1750173779999, "6754907.38546100", 6979, "879.59180000", "2204944.43520500", "0"], [1750173780000, "2504.73000000", "2507.70000000", "2503.76000000", "2504.45000000", "1367.21650000", 1750173839999, "3425398.17021900", 5101, "530.96340000", "1330323.36322900", "0"], [1750173840000, "2504.45000000", "2505.62000000", "2503.08000000", "2505.61000000", "891.99580000", 1750173899999, "2234132.19153100", 3397, "469.21740000", "1175344.27089300", "0"], [1750173900000, "2505.62000000", "2507.87000000", "2505.00000000", "2505.79000000", "1060.61600000", 1750173959999, "2658304.57410700", 5601, "403.89530000", "1012388.72576800", "0"], [1750173960000, "2505.79000000", "2505.79000000", "2496.27000000", "2499.34000000", "7309.35970000", 1750174019999, "18273903.57703100", 15207, "1406.42960000", "3514946.00779700", "0"], [1750174020000, "2499.34000000", "2506.90000000", "2499.34000000", "2502.83000000", "1630.72290000", 1750174079999, "4083048.17584700", 6855, "881.65650000", "2207172.38992100", "0"], [1750174080000, "2502.83000000", "2504.36000000", "2496.70000000", "2499.44000000", "5261.15090000", 1750174139999, "13153611.17172500", 7321, "3090.82160000", "7726227.11607200", "0"], [1750174140000, "2499.44000000", "2499.44000000", "2491.07000000", "2496.26000000", "2887.06030000", 1750174199999, "7201003.10202100", 9529, "971.27870000", "2422750.79402200", "0"], [1750174200000, "2496.27000000", "2496.27000000", "2485.50000000", "2488.32000000", "3787.19860000", 1750174259999, "9427610.49537400", 13959, "1239.71920000", "3085618.53677100", "0"], [1750174260000, "2488.32000000", "2488.33000000", "2482.53000000", "2486.99000000", "3226.50480000", 1750174319999, "8019378.95561900", 10289, "1293.73240000", "3215656.78423500", "0"], [1750174320000, "2487.00000000", "2495.69000000", "2486.31000000", "2495.01000000", "2562.50820000", 1750174379999, "6388556.43574600", 8280, "1277.12620000", "3183639.23146400", "0"], [1750174380000, "2495.00000000", "2496.27000000", "2491.92000000", "2494.01000000", "2062.22020000", 1750174439999, "5143841.17151200", 8117, "1112.46040000", "2774892.76053400", "0"], [1750174440000, "2494.00000000", "2499.12000000", "2492.61000000", "2496.72000000", "1298.16410000", 1750174499999, "3241411.45024200", 7449, "800.96030000", "1999803.44839900", "0"], [1750174500000, "2496.72000000", "2496.92000000", "2486.96000000", "2492.51000000", "2059.24030000", 1750174559999, "5128828.98982000", 8843, "986.84150000", "2457402.25079000", "0"], [1750174560000, "2492.51000000", "2498.28000000", "2492.51000000", "2497.41000000", "918.86660000", 1750174619999, "2293396.16586200", 7106, "464.21390000", "1158468.23861800", "0"], [1750174620000, "2497.41000000", "2503.35000000", "2497.40000000", "2502.14000000", "1340.58550000", 1750174679999, "3353244.16812500", 6827, "812.49370000", "2032247.49878900", "0"], [1750174680000, "2502.13000000", "2503.02000000", "2500.56000000", "2502.68000000", "820.78190000", 1750174739999, "2053766.56709400", 4548, "494.65990000", "1237685.28280400", "0"], [1750174740000, "2502.68000000", "2502.80000000", "2497.90000000", "2499.60000000", "1668.88340000", 1750174799999, "4172118.31422100", 5808, "607.89870000", "1519506.13111000", "0"], [1750174800000, "2499.59000000", "2503.20000000", "2499.59000000", "2502.71000000", "791.96390000", 1750174859999, "1980646.79187200", 4011, "534.98710000", "1337867.01222400", "0"], [1750174860000, "2502.72000000", "2505.98000000", "2502.47000000", "2502.60000000", "1047.80980000", 1750174919999, "2623875.33042300", 5330, "691.85090000", "1732534.07702500", "0"], [1750174920000, "2502.61000000", "2502.61000000", "2498.20000000", "2498.59000000", "1273.36120000", 1750174979999, "3184186.39361700", 3640, "509.71370000", "1274602.71672700", "0"], [1750174980000, "2498.58000000", "2499.30000000", "2497.42000000", "2498.20000000", "811.69780000", 1750175039999, "2027986.22751800", 2747, "258.98190000", "647010.21056400", "0"], [1750175040000, "2498.20000000", "2502.90000000", "2498.20000000", "2501.26000000", "1030.85740000", 1750175099999, "2577664.69280000", 3813, "604.31230000", "1510835.82309300", "0"], [1750175100000, "2501.26000000", "2501.50000000", "2498.50000000", "2499.37000000", "803.09500000", 1750175159999, "2007968.58734900", 4026, "351.68730000", "879304.68698700", "0"], [1750175160000, "2499.38000000", "2502.00000000", "2498.56000000", "2499.98000000", "537.68730000", 1750175219999, "1344378.60718100", 3806, "317.39640000", "793536.88687300", "0"], [1750175220000, "2499.98000000", "2499.98000000", "2492.39000000", "2493.79000000", "813.57840000", 1750175279999, "2030638.17254900", 5169, "409.91670000", "1022904.27483800", "0"], [1750175280000, "2493.79000000", "2495.89000000", "2492.23000000", "2492.66000000", "630.14040000", 1750175339999, "1571351.59147800", 4482, "325.34640000", "811229.38491600", "0"], [1750175340000, "2492.66000000", "2495.10000000", "2491.79000000", "2494.47000000", "641.10230000", 1750175399999, "1598668.32974700", 3574, "307.66020000", "767087.67105700", "0"], [1750175400000, "2494.48000000", "2498.30000000", "2494.47000000", "2495.80000000", "502.13190000", 1750175459999, "1253424.24469100", 4246, "247.11790000", "616854.63764300", "0"], [1750175460000, "2495.81000000", "2499.65000000", "2495.00000000", "2499.65000000", "538.85290000", 1750175519999, "1345435.40987600", 4135, "226.45560000", "565574.35214800", "0"], [1750175520000, "2499.65000000", "2502.00000000", "2499.61000000", "2500.30000000", "414.85340000", 1750175579999, "1037594.60941600", 2563, "242.29810000", "605992.84974800", "0"], [1750175580000, "2500.31000000", "2501.54000000", "2498.99000000", "2501.53000000", "333.66330000", 1750175639999, "834246.13132400", 3280, "189.92190000", "474854.86481400", "0"], [1750175640000, "2501.54000000", "2501.54000000", "2495.80000000", "2496.30000000", "679.29330000", 1750175699999, "1696639.28444400", 3130, "239.00710000", "596709.87509000", "0"], [1750175700000, "2496.30000000", "2497.47000000", "2495.13000000", "2497.01000000", "917.01550000", 1750175759999, "2289136.70084900", 4516, "689.73600000", "1721807.23647700", "0"], [1750175760000, "2497.01000000", "2498.85000000", "2496.18000000", "2496.46000000", "360.21300000", 1750175819999, "899686.55864400", 3935, "165.97350000", "414550.16393000", "0"], [1750175820000, "2496.45000000", "2498.15000000", "2495.60000000", "2497.81000000", "400.86970000", 1750175879999, "1000976.07943500", 2955, "223.24180000", "557480.29896600", "0"], [1750175880000, "2497.80000000", "2499.36000000", "2496.80000000", "2498.43000000", "679.77380000", 1750175939999, "1698352.76360200", 3638, "533.99530000", "1334203.47571700", "0"], [1750175940000, "2498.43000000", "2499.57000000", "2497.80000000", "2499.00000000", "297.42980000", 1750175999999, "743230.91729900", 2230, "115.82860000", "289435.97529700", "0"], [1750176000000, "2499.01000000", "2500.61000000", "2497.50000000", "2499.16000000", "820.26390000", 1750176059999, "2049830.47618800", 4301, "447.59550000", "1118508.37040900", "0"], [1750176060000, "2499.16000000", "2500.28000000", "2497.40000000", "2498.51000000", "483.18130000", 1750176119999, "1207323.59219100", 4751, "238.00560000", "594710.39163900", "0"], [1750176120000, "2498.51000000", "2501.90000000", "2497.41000000", "2498.15000000", "811.80700000", 1750176179999, "2029096.90064500", 4634, "254.45830000", "636098.47281200", "0"], [1750176180000, "2498.14000000", "2499.68000000", "2497.31000000", "2498.71000000", "393.48140000", 1750176239999, "983156.82181000", 4178, "282.16070000", "705010.33010500", "0"], [1750176240000, "2498.71000000", "2500.50000000", "2497.00000000", "2497.00000000", "364.25260000", 1750176299999, "910133.93487800", 3792, "152.09170000", "380052.97071400", "0"], [1750176300000, "2497.00000000", "2499.56000000", "2495.01000000", "2498.51000000", "1127.15790000", 1750176359999, "2814981.69073800", 5861, "588.03330000", "1468764.73077300", "0"], [1750176360000, "2498.50000000", "2501.35000000", "2497.10000000", "2499.01000000", "840.68740000", 1750176419999, "2100717.94607600", 5380, "427.22960000", "1067367.43255900", "0"], [1750176420000, "2499.00000000", "2502.60000000", "2498.57000000", "2498.57000000", "1772.18520000", 1750176479999, "4429957.42063300", 5199, "1109.19010000", "2772485.74339300", "0"], [1750176480000, "2498.57000000", "2500.72000000", "2496.48000000", "2499.71000000", "760.46430000", 1750176539999, "1900423.00561800", 4782, "471.95060000", "1179595.38569700", "0"], [1750176540000, "2499.70000000", "2500.82000000", "2493.30000000", "2493.85000000", "2114.46710000", 1750176599999, "5279135.78835400", 7178, "886.22140000", "2213579.22818200", "0"], [1750176600000, "2493.85000000", "2497.87000000", "2493.27000000", "2494.96000000", "794.30480000", 1750176659999, "1982376.98567100", 4672, "291.95480000", "728759.33286600", "0"], [1750176660000, "2494.97000000", "2496.91000000", "2492.11000000", "2496.91000000", "894.11040000", 1750176719999, "2229993.29555900", 5097, "529.40840000", "1320379.47402300", "0"], [1750176720000, "2496.90000000", "2498.67000000", "2494.36000000", "2497.99000000", "781.66250000", 1750176779999, "1951202.38213900", 4353, "450.03200000", "1123424.80623900", "0"], [1750176780000, "2497.99000000", "2498.61000000", "2494.96000000", "2496.40000000", "336.55510000", 1750176839999, "840124.79521400", 3792, "174.81340000", "436307.02285900", "0"], [1750176840000, "2496.41000000", "2497.20000000", "2494.00000000", "2496.97000000", "1135.62390000", 1750176899999, "2834285.35162600", 3126, "155.79860000", "388788.38967100", "0"], [1750176900000, "2496.98000000", "2497.53000000", "2492.85000000", "2492.85000000", "424.55380000", 1750176959999, "1059043.53285400", 3929, "223.22120000", "556785.47877100", "0"], [1750176960000, "2492.85000000", "2492.85000000", "2487.26000000", "2488.99000000", "2033.20360000", 1750177019999, "5060377.71289100", 6351, "705.48950000", "1755777.53588800", "0"], [1750177020000, "2488.99000000", "2496.69000000", "2488.31000000", "2495.59000000", "801.18680000", 1750177079999, "1997440.68921100", 4497, "439.43970000", "1095368.86246500", "0"], [1750177080000, "2495.60000000", "2496.99000000", "2492.12000000", "2492.80000000", "523.25950000", 1750177139999, "1305104.78305500", 3545, "164.41980000", "410096.41681200", "0"], [1750177140000, "2492.80000000", "2496.37000000", "2492.79000000", "2496.36000000", "521.27440000", 1750177199999, "1300261.23520300", 3661, "363.14000000", "905750.53977700", "0"], [1750177200000, "2496.37000000", "2498.64000000", "2492.16000000", "2492.21000000", "452.09630000", 1750177259999, "1128214.16649700", 4365, "259.74650000", "648187.77249400", "0"], [1750177260000, "2492.21000000", "2494.30000000", "2491.33000000", "2492.40000000", "208.12050000", 1750177319999, "518860.35850100", 3772, "112.91000000", "281477.98014800", "0"], [1750177320000, "2492.40000000", "2495.11000000", "2492.40000000", "2493.37000000", "303.58380000", 1750177379999, "757187.59330200", 3477, "225.06790000", "561359.23184400", "0"], [1750177380000, "2493.37000000", "2494.68000000", "2491.60000000", "2492.74000000", "353.12070000", 1750177439999, "880445.29062000", 3951, "169.58110000", "422776.89793600", "0"], [1750177440000, "2492.74000000", "2494.09000000", "2490.94000000", "2490.95000000", "279.06700000", 1750177499999, "695655.81565600", 3050, "166.86350000", "415969.34139800", "0"], [1750177500000, "2490.94000000", "2491.76000000", "2489.31000000", "2491.05000000", "365.49010000", 1750177559999, "910293.92010800", 3644, "145.01250000", "361116.79406400", "0"], [1750177560000, "2491.05000000", "2491.20000000", "2487.84000000", "2490.68000000", "855.26530000", 1750177619999, "2128989.23461800", 4181, "378.15810000", "941424.34963200", "0"], [1750177620000, "2490.68000000", "2491.32000000", "2485.00000000", "2491.20000000", "1012.43830000", 1750177679999, "2518042.16853000", 5601, "481.22310000", "1196777.18440300", "0"], [1750177680000, "2491.20000000", "2491.21000000", "2487.21000000", "2489.19000000", "555.12480000", 1750177739999, "1381447.94632000", 4431, "350.38970000", "871887.57113400", "0"], [1750177740000, "2489.21000000", "2491.66000000", "2485.93000000", "2486.61000000", "340.01730000", 1750177799999, "846100.54685800", 4118, "188.85460000", "469972.92345000", "0"], [1750177800000, "2486.60000000", "2488.85000000", "2477.15000000", "2481.79000000", "4957.38350000", 1750177859999, "12299804.57162700", 12049, "1790.03920000", "4440611.58817800", "0"], [1750177860000, "2481.79000000", "2483.64000000", "2479.77000000", "2481.07000000", "2303.72770000", 1750177919999, "5717052.08990400", 6592, "778.30620000", "1931370.76773700", "0"], [1750177920000, "2481.06000000", "2485.00000000", "2479.79000000", "2483.70000000", "917.40340000", 1750177979999, "2277857.89641100", 5436, "472.45950000", "1172970.97413400", "0"], [1750177980000, "2483.70000000", "2483.79000000", "2475.96000000", "2478.00000000", "1295.81280000", 1750178039999, "3211977.85806400", 8018, "604.86030000", "1499128.87670000", "0"], [1750178040000, "2478.01000000", "2481.78000000", "2477.20000000", "2481.35000000", "638.47840000", 1750178099999, "1582704.16072900", 4856, "343.02490000", "850333.11357500", "0"], [1750178100000, "2481.36000000", "2487.30000000", "2479.60000000", "2487.08000000", "894.12260000", 1750178159999, "2220831.08828400", 5372, "662.41220000", "1645442.72649300", "0"], [1750178160000, "2487.08000000", "2490.12000000", "2486.30000000", "2489.78000000", "1115.88910000", 1750178219999, "2776616.08589400", 5190, "830.65380000", "2066876.43211200", "0"], [1750178220000, "2489.78000000", "2492.95000000", "2488.91000000", "2490.41000000", "628.99220000", 1750178279999, "1566935.42274600", 4798, "400.25530000", "997060.50866900", "0"], [1750178280000, "2490.40000000", "2495.72000000", "2489.77000000", "2493.40000000", "629.45340000", 1750178339999, "1569280.48970000", 4956, "355.06300000", "885266.64496000", "0"], [1750178340000, "2493.41000000", "2497.22000000", "2493.40000000", "2495.49000000", "913.64510000", 1750178399999, "2280628.60949100", 4315, "300.04790000", "748875.51599600", "0"], [1750178400000, "2495.48000000", "2495.48000000", "2492.40000000", "2493.11000000", "446.62130000", 1750178459999, "1113710.83435600", 2813, "130.96480000", "326555.62194200", "0"], [1750178460000, "2493.10000000", "2493.33000000", "2490.33000000", "2490.34000000", "407.11440000", 1750178519999, "1014539.94779600", 2877, "141.46800000", "352548.06005200", "0"], [1750178520000, "2490.33000000", "2491.32000000", "2489.02000000", "2490.90000000", "611.47930000", 1750178579999, "1522773.20104200", 3510, "238.16120000", "593086.20740900", "0"], [1750178580000, "2490.90000000", "2493.33000000", "2490.40000000", "2491.36000000", "275.75200000", 1750178639999, "687127.45280700", 3227, "93.33200000", "232539.95216200", "0"], [1750178640000, "2491.36000000", "2491.36000000", "2484.80000000", "2485.29000000", "717.56050000", 1750178699999, "1784323.33164500", 4663, "266.00300000", "661482.05934300", "0"], [1750178700000, "2485.29000000", "2487.97000000", "2483.69000000", "2485.09000000", "634.46090000", 1750178759999, "1577312.79050300", 4535, "308.76030000", "767681.81956200", "0"], [1750178760000, "2485.09000000", "2485.29000000", "2483.27000000", "2484.84000000", "298.16490000", 1750178819999, "740677.05528800", 3884, "126.56190000", "314374.35804700", "0"], [1750178820000, "2484.84000000", "2486.30000000", "2483.28000000", "2485.19000000", "581.03460000", 1750178879999, "1443840.62128200", 3827, "129.03600000", "320573.53843100", "0"], [1750178880000, "2485.20000000", "2486.30000000", "2482.49000000", "2483.10000000", "263.78130000", 1750178939999, "655355.52513800", 4096, "93.74380000", "232912.79635800", "0"], [1750178940000, "2483.09000000", "2483.10000000", "2477.00000000", "2478.50000000", "2770.53250000", 1750178999999, "6867991.39285700", 8065, "1289.88050000", "3197444.42351900", "0"], [1750179000000, "2478.51000000", "2479.40000000", "2467.85000000", "2471.40000000", "5540.03800000", 1750179059999, "13693597.31869800", 14646, "1845.19960000", "4561014.90912600", "0"], [1750179060000, "2471.40000000", "2473.10000000", "2463.55000000", "2465.35000000", "2152.21050000", 1750179119999, "5310283.89224200", 9862, "689.21810000", "1701111.48686500", "0"], [1750179120000, "2465.34000000", "2467.96000000", "2463.13000000", "2465.20000000", "1638.52680000", 1750179179999, "4039976.28335200", 8789, "1041.58550000", "2568228.85919200", "0"], [1750179180000, "2465.20000000", "2465.20000000", "2459.21000000", "2462.11000000", "2155.27280000", 1750179239999, "5305989.65334300", 9460, "801.74140000", "1974080.66340000", "0"], [1750179240000, "2462.11000000", "2463.64000000", "2459.57000000", "2463.11000000", "1232.18780000", 1750179299999, "3033519.67119600", 7917, "749.59780000", "1845372.42431700", "0"], [1750179300000, "2463.17000000", "2470.04000000", "2463.17000000", "2466.98000000", "1337.50950000", 1750179359999, "3300126.13622300", 8186, "878.42950000", "2167248.01447200", "0"], [1750179360000, "2466.98000000", "2467.40000000", "2463.02000000", "2466.19000000", "931.50680000", 1750179419999, "2296153.14512700", 7149, "443.59660000", "1093316.76770300", "0"], [1750179420000, "2466.19000000", "2468.30000000", "2463.19000000", "2467.49000000", "709.24200000", 1750179479999, "1748933.32315300", 6771, "490.51890000", "1209686.79606300", "0"], [1750179480000, "2467.49000000", "2467.70000000", "2465.11000000", "2466.39000000", "524.34340000", 1750179539999, "1293216.38768200", 5488, "346.89130000", "855530.97922000", "0"], [1750179540000, "2466.39000000", "2466.40000000", "2461.00000000", "2461.69000000", "784.31410000", 1750179599999, "1931556.97248300", 5266, "371.14630000", "913945.64187200", "0"], [1750179600000, "2461.69000000", "2464.69000000", "2458.72000000", "2462.29000000", "1628.38830000", 1750179659999, "4008880.69030400", 8718, "755.47660000", "1859903.96733600", "0"], [1750179660000, "2462.28000000", "2467.30000000", "2454.01000000", "2454.36000000", "2540.05950000", 1750179719999, "6245441.95285000", 10812, "867.79930000", "2133608.39820800", "0"], [1750179720000, "2454.36000000", "2463.24000000", "2453.80000000", "2463.23000000", "1057.81290000", 1750179779999, "2600482.87794600", 7241, "638.13120000", "1568603.54113900", "0"], [1750179780000, "2463.23000000", "2465.63000000", "2458.41000000", "2462.57000000", "932.41760000", 1750179839999, "2295206.06280600", 8287, "568.24430000", "1398795.23396400", "0"], [1750179840000, "2462.57000000", "2466.19000000", "2459.17000000", "2459.42000000", "535.50920000", 1750179899999, "1319569.16858700", 6594, "253.15060000", "623745.13011300", "0"], [1750179900000, "2459.41000000", "2461.21000000", "2457.30000000", "2460.20000000", "1028.17480000", 1750179959999, "2528723.02102300", 7833, "555.74690000", "1366728.72714100", "0"], [1750179960000, "2460.20000000", "2463.17000000", "2458.93000000", "2462.81000000", "1008.77860000", 1750180019999, "2482905.39863900", 5275, "624.74710000", "1537624.59185000", "0"], [1750180020000, "2462.81000000", "2465.40000000", "2459.01000000", "2465.40000000", "505.34750000", 1750180079999, "1243972.52720500", 5761, "216.52100000", "532977.37988900", "0"], [1750180080000, "2465.40000000", "2469.20000000", "2463.29000000", "2466.60000000", "886.56800000", 1750180139999, "2187512.06501200", 5589, "344.81130000", "850751.19117400", "0"], [1750180140000, "2466.60000000", "2466.60000000", "2459.61000000", "2466.15000000", "1576.86830000", 1750180199999, "3883461.83784200", 6784, "471.02920000", "1159912.16256900", "0"], [1750180200000, "2466.15000000", "2472.41000000", "2465.71000000", "2470.15000000", "1331.58590000", 1750180259999, "3288883.16271700", 6219, "913.38360000", "2255701.84097600", "0"], [1750180260000, "2470.15000000", "2472.60000000", "2466.90000000", "2467.90000000", "1089.99330000", 1750180319999, "2692201.25325500", 5737, "645.54570000", "1594583.97316500", "0"], [1750180320000, "2467.90000000", "2470.17000000", "2465.50000000", "2466.11000000", "1035.71940000", 1750180379999, "2556096.34393600", 4978, "432.59170000", "1067608.34219000", "0"], [1750180380000, "2466.12000000", "2467.49000000", "2462.80000000", "2463.00000000", "529.55130000", 1750180439999, "1304858.12418800", 5368, "368.76610000", "908625.55776500", "0"], [1750180440000, "2462.99000000", "2464.82000000", "2461.80000000", "2462.26000000", "556.33500000", 1750180499999, "1370585.95444400", 4127, "344.62100000", "848985.60944000", "0"], [1750180500000, "2462.26000000", "2468.00000000", "2460.35000000", "2466.46000000", "758.36210000", 1750180559999, "1868955.88167200", 5989, "461.81380000", "1138316.53608800", "0"], [1750180560000, "2466.45000000", "2468.20000000", "2463.47000000", "2466.30000000", "709.41260000", 1750180619999, "1749185.80262300", 6118, "272.88510000", "672863.45882000", "0"], [1750180620000, "2466.30000000", "2468.78000000", "2464.87000000", "2468.70000000", "805.63510000", 1750180679999, "1987350.73933300", 5247, "386.32740000", "953017.12085200", "0"], [1750180680000, "2468.71000000", "2469.70000000", "2467.52000000", "2469.69000000", "337.68340000", 1750180739999, "833655.82375900", 4437, "208.84550000", "515582.29940500", "0"], [1750180740000, "2469.70000000", "2471.50000000", "2468.48000000", "2469.10000000", "1059.44490000", 1750180799999, "2616785.44102300", 5801, "567.62200000", "1401956.98320800", "0"], [1750180800000, "2469.10000000", "2471.46000000", "2467.67000000", "2470.15000000", "808.50760000", 1750180859999, "1996560.78517300", 4590, "464.65820000", "1147378.98784800", "0"], [1750180860000, "2470.15000000", "2472.11000000", "2469.34000000", "2470.36000000", "771.52170000", 1750180919999, "1906082.57193000", 5557, "556.02190000", "1373634.41672800", "0"], [1750180920000, "2470.37000000", "2472.47000000", "2469.42000000", "2471.16000000", "919.02800000", 1750180979999, "2270356.11549700", 5135, "668.59800000", "1651698.58005100", "0"], [1750180980000, "2471.15000000", "2472.92000000", "2469.17000000", "2472.91000000", "687.95200000", 1750181039999, "1699872.28239500", 4177, "399.65640000", "987553.04801900", "0"], [1750181040000, "2472.92000000", "2477.50000000", "2472.80000000", "2474.51000000", "1201.94120000", 1750181099999, "2974895.59420800", 5337, "879.28250000", "2176108.81562800", "0"], [1750181100000, "2474.51000000", "2474.51000000", "2470.80000000", "2472.43000000", "758.43170000", 1750181159999, "1874758.32961400", 4800, "441.93650000", "1092324.66204200", "0"], [1750181160000, "2472.43000000", "2474.73000000", "2471.49000000", "2474.20000000", "596.81230000", 1750181219999, "1475810.54055900", 4945, "232.68630000", "575431.75422000", "0"], [1750181220000, "2474.19000000", "2476.40000000", "2473.63000000", "2475.44000000", "438.31370000", 1750181279999, "1084947.03398100", 3685, "350.27570000", "867044.50170500", "0"], [1750181280000, "2475.44000000", "2476.97000000", "2473.65000000", "2473.67000000", "528.87710000", 1750181339999, "1309053.77268500", 3822, "293.21770000", "725801.81231100", "0"], [1750181340000, "2473.67000000", "2478.14000000", "2473.66000000", "2476.58000000", "542.87610000", 1750181399999, "1344357.22480200", 3211, "400.20490000", "991041.45180800", "0"], [1750181400000, "2476.57000000", "2477.91000000", "2473.34000000", "2477.91000000", "553.07620000", 1750181459999, "1368908.74659000", 5230, "349.18620000", "864276.90780600", "0"], [1750181460000, "2477.90000000", "2478.77000000", "2474.08000000", "2478.21000000", "1124.98450000", 1750181519999, "2786777.85307200", 5120, "649.76140000", "1609810.39998400", "0"], [1750181520000, "2478.21000000", "2480.13000000", "2476.99000000", "2478.90000000", "2149.01330000", 1750181579999, "5325900.88913600", 5951, "1069.64400000", "2651102.35983900", "0"], [1750181580000, "2478.89000000", "2485.55000000", "2477.97000000", "2482.40000000", "2034.28130000", 1750181639999, "5050647.92573700", 7026, "1233.95090000", "3063063.45317600", "0"], [1750181640000, "2482.39000000", "2487.30000000", "2482.39000000", "2485.27000000", "1268.22700000", 1750181699999, "3152675.99164500", 6204, "793.75080000", "1973194.99147400", "0"], [1750181700000, "2485.27000000", "2486.63000000", "2484.60000000", "2485.28000000", "811.18670000", 1750181759999, "2016367.87163200", 3816, "598.64890000", "1488086.94384400", "0"], [1750181760000, "2485.29000000", "2485.63000000", "2482.80000000", "2483.50000000", "727.22640000", 1750181819999, "1806531.76687500", 4800, "435.31000000", "1081330.95704000", "0"], [1750181820000, "2483.50000000", "2484.42000000", "2479.60000000", "2479.61000000", "819.77520000", 1750181879999, "2035262.77663400", 3816, "452.79030000", "1124490.02261300", "0"], [1750181880000, "2479.61000000", "2479.61000000", "2475.23000000", "2475.26000000", "576.75570000", 1750181939999, "1428724.78428800", 4112, "270.28230000", "669427.02198100", "0"], [1750181940000, "2475.26000000", "2475.40000000", "2473.50000000", "2474.92000000", "567.63190000", 1750181999999, "1404641.30277600", 3505, "186.10270000", "460536.84422300", "0"], [1750182000000, "2474.93000000", "2479.29000000", "2474.70000000", "2479.29000000", "500.65130000", 1750182059999, "1239872.70516600", 4274, "399.10890000", "988444.29864900", "0"], [1750182060000, "2479.29000000", "2480.28000000", "2476.60000000", "2477.28000000", "509.02960000", 1750182119999, "1261727.46531400", 4079, "325.06880000", "805704.60698700", "0"], [1750182120000, "2477.28000000", "2478.00000000", "2476.50000000", "2477.46000000", "181.51190000", 1750182179999, "449637.70899000", 2339, "105.23540000", "260683.95685700", "0"], [1750182180000, "2477.46000000", "2477.46000000", "2471.17000000", "2472.87000000", "581.26940000", 1750182239999, "1437511.14802100", 3792, "284.27550000", "702953.91911600", "0"], [1750182240000, "2472.87000000", "2473.68000000", "2469.15000000", "2471.38000000", "749.02410000", 1750182299999, "1850633.11741600", 4050, "392.84910000", "970658.30863400", "0"], [1750182300000, "2471.37000000", "2472.40000000", "2469.48000000", "2471.29000000", "768.64950000", 1750182359999, "1899090.08261200", 4049, "424.26500000", "1048233.56924800", "0"], [1750182360000, "2471.28000000", "2472.05000000", "2464.52000000", "2472.04000000", "926.20030000", 1750182419999, "2285201.75462000", 6980, "512.19660000", "1263857.65957800", "0"], [1750182420000, "2472.04000000", "2472.04000000", "2468.85000000", "2469.75000000", "460.35820000", 1750182479999, "1137244.24789300", 5387, "180.52960000", "445906.43812500", "0"], [1750182480000, "2469.75000000", "2469.89000000", "2466.48000000", "2468.72000000", "741.25470000", 1750182539999, "1829422.53624500", 4796, "280.36150000", "691924.59160000", "0"], [1750182540000, "2468.71000000", "2469.80000000", "2466.40000000", "2469.00000000", "593.20460000", 1750182599999, "1464142.09673600", 5196, "387.41620000", "956163.17696700", "0"], [1750182600000, "2468.99000000", "2468.99000000", "2466.61000000", "2467.20000000", "465.41830000", 1750182659999, "1148393.73154200", 4404, "270.36290000", "667077.63580500", "0"], [1750182660000, "2467.20000000", "2470.20000000", "2464.70000000", "2469.20000000", "580.46160000", 1750182719999, "1432063.46709000", 5190, "229.29960000", "565809.02863400", "0"], [1750182720000, "2469.20000000", "2471.80000000", "2468.50000000", "2469.63000000", "258.36640000", 1750182779999, "638125.57099300", 4018, "142.93980000", "353067.45514900", "0"], [1750182780000, "2469.65000000", "2473.70000000", "2469.65000000", "2473.23000000", "497.63960000", 1750182839999, "1230343.56801600", 3221, "383.19370000", "947410.34651400", "0"], [1750182840000, "2473.23000000", "2473.23000000", "2469.41000000", "2469.42000000", "301.75570000", 1750182899999, "745723.54518100", 4364, "113.95160000", "281560.60810700", "0"], [1750182900000, "2469.42000000", "2471.98000000", "2468.83000000", "2468.83000000", "938.31710000", 1750182959999, "2318721.75321100", 3906, "169.12990000", "417949.92452600", "0"], [1750182960000, "2468.83000000", "2470.80000000", "2467.68000000", "2469.40000000", "689.26410000", 1750183019999, "1702139.92644100", 3892, "409.78520000", "1012045.51206100", "0"], [1750183020000, "2469.40000000", "2472.70000000", "2469.40000000", "2472.39000000", "232.50740000", 1750183079999, "574618.49100600", 3355, "148.67560000", "367429.93875000", "0"], [1750183080000, "2472.39000000", "2473.10000000", "2468.11000000", "2468.82000000", "284.81570000", 1750183139999, "703511.34080000", 4037, "174.35380000", "430637.31309800", "0"], [1750183140000, "2468.83000000", "2468.83000000", "2467.01000000", "2467.01000000", "232.96310000", 1750183199999, "574964.65321000", 2989, "107.64390000", "265666.33421700", "0"], [1750183200000, "2467.00000000", "2468.36000000", "2464.47000000", "2468.36000000", "609.36340000", 1750183259999, "1502708.90134700", 3735, "224.61070000", "553925.68453500", "0"], [1750183260000, "2468.35000000", "2470.62000000", "2466.00000000", "2469.76000000", "320.76470000", 1750183319999, "791701.49638500", 3856, "246.57270000", "608560.72604600", "0"], [1750183320000, "2469.77000000", "2472.04000000", "2467.81000000", "2469.40000000", "378.14270000", 1750183379999, "934046.99950600", 4342, "271.49270000", "670619.79032200", "0"], [1750183380000, "2469.39000000", "2472.05000000", "2468.00000000", "2469.19000000", "205.84460000", 1750183439999, "508378.66618100", 3463, "87.35510000", "215723.07030900", "0"], [1750183440000, "2469.19000000", "2472.22000000", "2468.91000000", "2471.92000000", "306.71090000", 1750183499999, "757661.62843200", 3259, "203.52210000", "502796.01563700", "0"], [1750183500000, "2471.92000000", "2475.20000000", "2471.43000000", "2475.20000000", "206.54320000", 1750183559999, "510804.90846900", 3186, "142.60170000", "352701.73449800", "0"], [1750183560000, "2475.20000000", "2476.77000000", "2474.23000000", "2474.30000000", "539.05140000", 1750183619999, "1334474.95184400", 3183, "269.85010000", "667991.36964200", "0"], [1750183620000, "2474.30000000", "2475.39000000", "2472.81000000", "2473.54000000", "245.78640000", 1750183679999, "608038.65502600", 3531, "89.36340000", "221071.23224500", "0"], [1750183680000, "2473.53000000", "2473.53000000", "2470.60000000", "2470.61000000", "351.32740000", 1750183739999, "868417.38507700", 3753, "113.65100000", "280954.37263200", "0"], [1750183740000, "2470.60000000", "2475.09000000", "2470.23000000", "2475.09000000", "145.20380000", 1750183799999, "358995.89273300", 2605, "88.00760000", "217630.95451700", "0"], [1750183800000, "2475.12000000", "2478.25000000", "2475.12000000", "2476.53000000", "302.34320000", 1750183859999, "748675.58103700", 2584, "227.63240000", "563631.24785300", "0"], [1750183860000, "2476.52000000", "2477.13000000", "2473.92000000", "2477.12000000", "244.11320000", 1750183919999, "604217.20121500", 2662, "126.09470000", "312104.63665700", "0"], [1750183920000, "2477.12000000", "2477.12000000", "2472.20000000", "2474.09000000", "389.77040000", 1750183979999, "964588.69842400", 3382, "168.16300000", "416227.01279100", "0"], [1750183980000, "2474.08000000", "2477.17000000", "2473.40000000", "2475.81000000", "167.35960000", 1750184039999, "414244.21739100", 3169, "67.12270000", "166142.85154200", "0"], [1750184040000, "2475.81000000", "2476.25000000", "2474.23000000", "2474.41000000", "197.39620000", 1750184099999, "488561.41952700", 1831, "134.09050000", "331866.84432600", "0"], [1750184100000, "2474.40000000", "2474.67000000", "2472.19000000", "2472.30000000", "166.71300000", 1750184159999, "412338.82655700", 2606, "59.13780000", "146241.90783100", "0"], [1750184160000, "2472.29000000", "2473.30000000", "2471.41000000", "2471.41000000", "294.77500000", 1750184219999, "728762.54461500", 2617, "108.00770000", "267052.04213600", "0"], [1750184220000, "2471.42000000", "2474.59000000", "2470.64000000", "2473.91000000", "253.77910000", 1750184279999, "627493.16281900", 2978, "120.16720000", "297092.99629300", "0"], [1750184280000, "2473.91000000", "2474.79000000", "2472.60000000", "2473.56000000", "156.13080000", 1750184339999, "386200.17529300", 2428, "86.59220000", "214147.25125700", "0"], [1750184340000, "2473.56000000", "2474.23000000", "2472.41000000", "2474.23000000", "281.00640000", 1750184399999, "695020.84111600", 2196, "42.89400000", "106096.40162400", "0"], [1750184400000, "2474.22000000", "2474.69000000", "2472.41000000", "2474.68000000", "176.95120000", 1750184459999, "437662.58671600", 2802, "124.67700000", "308350.50240600", "0"], [1750184460000, "2474.69000000", "2474.89000000", "2472.35000000", "2473.65000000", "431.95570000", 1750184519999, "1068282.89452600", 2276, "148.17040000", "366498.99603300", "0"], [1750184520000, "2473.65000000", "2474.18000000", "2472.30000000", "2472.49000000", "147.12920000", 1750184579999, "363895.24248900", 2333, "104.75130000", "259068.02730300", "0"], [1750184580000, "2472.49000000", "2473.65000000", "2472.22000000", "2472.50000000", "183.06680000", 1750184639999, "452667.21684900", 2226, "108.47500000", "268225.99634200", "0"], [1750184640000, "2472.50000000", "2473.31000000", "2470.60000000", "2470.61000000", "152.78860000", 1750184699999, "377693.83530200", 2407, "70.26300000", "173672.53701300", "0"], [1750184700000, "2470.61000000", "2471.50000000", "2467.85000000", "2469.21000000", "915.37950000", 1750184759999, "2260711.86405100", 4422, "530.83660000", "1311024.58505300", "0"], [1750184760000, "2469.21000000", "2470.71000000", "2467.90000000", "2469.90000000", "183.87550000", 1750184819999, "454088.63049900", 2748, "67.89710000", "167669.20767200", "0"], [1750184820000, "2469.90000000", "2469.90000000", "2464.76000000", "2466.74000000", "775.27540000", 1750184879999, "1911510.06171400", 3133, "368.93030000", "909666.11625700", "0"], [1750184880000, "2466.74000000", "2468.40000000", "2465.94000000", "2466.57000000", "291.68990000", 1750184939999, "719716.07147100", 3227, "147.39220000", "363673.15919500", "0"], [1750184940000, "2466.57000000", "2466.59000000", "2464.50000000", "2465.01000000", "554.36140000", 1750184999999, "1366743.28399000", 3512, "225.88000000", "556923.54687300", "0"], [1750185000000, "2465.06000000", "2470.20000000", "2465.06000000", "2468.90000000", "252.80640000", 1750185059999, "623696.20248300", 3181, "168.98370000", "416893.85662400", "0"], [1750185060000, "2468.90000000", "2471.11000000", "2468.85000000", "2470.45000000", "312.77650000", 1750185119999, "772668.72444400", 4031, "192.55830000", "475672.77974600", "0"], [1750185120000, "2470.46000000", "2472.22000000", "2470.45000000", "2471.72000000", "628.67010000", 1750185179999, "1553614.21061000", 2923, "439.63800000", "1086401.34503100", "0"], [1750185180000, "2471.71000000", "2472.89000000", "2471.21000000", "2472.58000000", "316.43040000", 1750185239999, "782237.61551400", 2348, "140.98140000", "348533.96365200", "0"], [1750185240000, "2472.58000000", "2473.23000000", "2471.51000000", "2472.52000000", "173.05970000", 1750185299999, "427866.66677800", 2744, "106.67060000", "263722.14147900", "0"], [1750185300000, "2472.52000000", "2475.59000000", "2472.52000000", "2474.52000000", "386.83120000", 1750185359999, "957135.01263600", 3014, "287.13600000", "710488.73982500", "0"], [1750185360000, "2474.51000000", "2475.12000000", "2473.50000000", "2473.71000000", "1251.50040000", 1750185419999, "3097139.93666900", 3356, "620.20940000", "1534751.64610800", "0"], [1750185420000, "2473.70000000", "2473.79000000", "2471.51000000", "2472.95000000", "557.94700000", 1750185479999, "1379593.85047700", 3610, "340.61420000", "842232.58662900", "0"], [1750185480000, "2472.94000000", "2475.24000000", "2472.94000000", "2474.67000000", "1199.74940000", 1750185539999, "2969193.56883300", 2514, "343.34780000", "849611.75122700", "0"], [1750185540000, "2474.67000000", "2474.67000000", "2471.55000000", "2472.79000000", "610.22730000", 1750185599999, "1508991.60361600", 3037, "96.95420000", "239771.24541500", "0"], [1750185600000, "2472.79000000", "2472.88000000", "2471.26000000", "2471.70000000", "255.59730000", 1750185659999, "631822.02857400", 2290, "81.01780000", "200272.43097600", "0"], [1750185660000, "2471.69000000", "2472.80000000", "2470.11000000", "2472.79000000", "371.70530000", 1750185719999, "918674.20563400", 3036, "208.23610000", "514656.98458200", "0"], [1750185720000, "2472.80000000", "2473.77000000", "2472.21000000", "2473.77000000", "92.43020000", 1750185779999, "228585.73915800", 2370, "63.05490000", "155940.08001800", "0"], [1750185780000, "2473.77000000", "2476.00000000", "2473.23000000", "2474.71000000", "352.44330000", 1750185839999, "872074.19368300", 2949, "175.26540000", "433689.33591300", "0"], [1750185840000, "2474.70000000", "2475.80000000", "2472.80000000", "2475.25000000", "305.06750000", 1750185899999, "754860.63366100", 3358, "184.28100000", "455974.44358800", "0"], [1750185900000, "2475.25000000", "2478.25000000", "2475.23000000", "2478.12000000", "313.07030000", 1750185959999, "775463.35602800", 3438, "261.61390000", "647990.14247100", "0"], [1750185960000, "2478.12000000", "2479.40000000", "2477.68000000", "2479.39000000", "359.48900000", 1750186019999, "891099.22318800", 2124, "189.48190000", "469701.25047900", "0"], [1750186020000, "2479.39000000", "2480.26000000", "2477.45000000", "2477.82000000", "489.69590000", 1750186079999, "1213859.73214800", 3183, "234.00410000", "580089.55915400", "0"], [1750186080000, "2477.81000000", "2478.35000000", "2476.57000000", "2477.31000000", "211.30840000", 1750186139999, "523493.86995800", 2660, "107.06980000", "265252.83828300", "0"], [1750186140000, "2477.31000000", "2478.29000000", "2476.53000000", "2477.10000000", "167.69210000", 1750186199999, "415453.95252400", 2784, "97.20770000", "240825.89640700", "0"], [1750186200000, "2477.09000000", "2479.26000000", "2476.29000000", "2479.25000000", "282.75610000", 1750186259999, "700689.10025400", 3308, "227.67810000", "564246.38880100", "0"], [1750186260000, "2479.25000000", "2481.70000000", "2478.80000000", "2480.92000000", "405.88930000", 1750186319999, "1006872.31886500", 3171, "294.12510000", "729593.73281100", "0"], [1750186320000, "2480.92000000", "2481.42000000", "2480.26000000", "2481.03000000", "188.55180000", 1750186379999, "467761.73954500", 1856, "140.73460000", "349126.81411800", "0"], [1750186380000, "2481.03000000", "2482.84000000", "2480.61000000", "2482.59000000", "247.16370000", 1750186439999, "613394.54102500", 2131, "181.92030000", "451500.87369200", "0"], [1750186440000, "2482.60000000", "2483.39000000", "2480.64000000", "2483.39000000", "290.61300000", 1750186499999, "721372.25918300", 2961, "203.75220000", "505804.65498100", "0"], [1750186500000, "2483.39000000", "2487.29000000", "2483.27000000", "2486.00000000", "614.87410000", 1750186559999, "1527752.85220800", 3797, "474.86380000", "1179805.93164500", "0"], [1750186560000, "2486.01000000", "2492.20000000", "2486.01000000", "2492.18000000", "940.35560000", 1750186619999, "2340455.01783200", 5450, "610.25090000", "1518849.88971600", "0"], [1750186620000, "2492.17000000", "2495.09000000", "2489.43000000", "2495.08000000", "1304.90770000", 1750186679999, "3252060.11939200", 5125, "766.56780000", "1910463.76620200", "0"], [1750186680000, "2495.09000000", "2496.21000000", "2494.00000000", "2496.21000000", "816.15420000", 1750186739999, "2036633.82630000", 3182, "671.66080000", "1676154.29283800", "0"], [1750186740000, "2496.22000000", "2497.93000000", "2494.90000000", "2497.27000000", "1170.91960000", 1750186799999, "2923280.58863000", 3745, "912.35350000", "2277959.33469500", "0"], [1750186800000, "2497.26000000", "2501.02000000", "2497.15000000", "2497.79000000", "2673.20790000", 1750186859999, "6683499.16640000", 6380, "693.96640000", "1734346.48032900", "0"], [1750186860000, "2497.80000000", "2506.21000000", "2497.80000000", "2504.72000000", "756.49950000", 1750186919999, "1893355.23227200", 5520, "616.01790000", "1541774.60225400", "0"], [1750186920000, "2504.72000000", "2512.28000000", "2503.70000000", "2510.29000000", "1753.94380000", 1750186979999, "4400753.28906400", 6619, "1096.30660000", "2750342.48652000", "0"], [1750186980000, "2510.30000000", "2512.24000000", "2509.54000000", "2511.43000000", "834.33990000", 1750187039999, "2094954.98833400", 3307, "598.40930000", "1502581.97318100", "0"], [1750187040000, "2511.42000000", "2513.11000000", "2508.00000000", "2509.39000000", "1231.14840000", 1750187099999, "3090926.25704300", 5401, "708.89410000", "1779796.67491200", "0"], [1750187100000, "2509.40000000", "2510.90000000", "2506.01000000", "2509.34000000", "1321.45600000", 1750187159999, "3313675.97361900", 5600, "924.15170000", "2317491.60279000", "0"], [1750187160000, "2509.35000000", "2510.35000000", "2506.23000000", "2507.41000000", "478.91120000", 1750187219999, "1201099.53385700", 3536, "230.24280000", "577457.09551500", "0"], [1750187220000, "2507.41000000", "2508.70000000", "2506.13000000", "2507.32000000", "434.91440000", 1750187279999, "1090411.73028500", 3367, "325.69110000", "816549.91161100", "0"], [1750187280000, "2507.32000000", "2507.32000000", "2502.10000000", "2504.39000000", "662.86160000", 1750187339999, "1659644.56331900", 4045, "287.99420000", "720927.72105500", "0"], [1750187340000, "2504.38000000", "2504.38000000", "2502.72000000", "2503.72000000", "332.52100000", 1750187399999, "832448.86650200", 2932, "155.27760000", "388735.57546000", "0"], [1750187400000, "2503.72000000", "2504.26000000", "2501.90000000", "2503.39000000", "343.70570000", 1750187459999, "860411.24306100", 3508, "184.28120000", "461326.07573000", "0"], [1750187460000, "2503.39000000", "2507.60000000", "2503.39000000", "2506.52000000", "410.61470000", 1750187519999, "1028924.63025300", 4054, "317.46380000", "795499.66976900", "0"], [1750187520000, "2506.51000000", "2508.41000000", "2505.63000000", "2507.11000000", "453.01690000", 1750187579999, "1135833.61690000", 3526, "261.00590000", "654388.07323200", "0"], [1750187580000, "2507.11000000", "2513.88000000", "2506.70000000", "2513.52000000", "1013.80480000", 1750187639999, "2545541.23144200", 4174, "814.61540000", "2045281.49044700", "0"], [1750187640000, "2513.52000000", "2516.31000000", "2512.70000000", "2514.93000000", "842.43220000", 1750187699999, "2118195.97757800", 4634, "555.89730000", "1397749.26123700", "0"], [1750187700000, "2514.94000000", "2519.91000000", "2514.79000000", "2516.36000000", "1293.31780000", 1750187759999, "3255877.24912900", 5195, "731.25780000", "1840963.63082200", "0"], [1750187760000, "2516.37000000", "2517.38000000", "2515.03000000", "2516.40000000", "514.14180000", 1750187819999, "1293602.34975200", 3823, "275.38750000", "692853.40239500", "0"], [1750187820000, "2516.40000000", "2522.72000000", "2516.10000000", "2522.64000000", "1464.00350000", 1750187879999, "3690055.00295900", 7028, "1047.94130000", "2641227.30105400", "0"], [1750187880000, "2522.64000000", "2524.70000000", "2520.54000000", "2523.30000000", "869.32280000", 1750187939999, "2193183.42095500", 4584, "486.79290000", "1228036.46132900", "0"], [1750187940000, "2523.31000000", "2528.80000000", "2523.31000000", "2527.71000000", "949.45380000", 1750187999999, "2399235.51382000", 6076, "706.34660000", "1784910.28099900", "0"], [1750188000000, "2527.70000000", "2532.20000000", "2526.42000000", "2531.65000000", "1046.32170000", 1750188059999, "2645889.97590500", 5613, "739.04690000", "1868977.99235600", "0"], [1750188060000, "2531.64000000", "2533.49000000", "2526.11000000", "2529.81000000", "964.33420000", 1750188119999, "2439891.89582100", 5631, "493.77050000", "1249265.27595100", "0"], [1750188120000, "2529.80000000", "2533.00000000", "2529.80000000", "2530.85000000", "449.15250000", 1750188179999, "1137005.09198200", 3660, "276.78470000", "700648.30468800", "0"], [1750188180000, "2530.85000000", "2534.31000000", "2530.85000000", "2534.01000000", "613.92870000", 1750188239999, "1554941.72685100", 3500, "434.61140000", "1100726.13069600", "0"], [1750188240000, "2534.00000000", "2538.41000000", "2533.11000000", "2537.07000000", "653.14420000", 1750188299999, "1656289.93485200", 5103, "520.00700000", "1318653.89261400", "0"], [1750188300000, "2537.13000000", "2541.30000000", "2536.61000000", "2536.61000000", "2359.57830000", 1750188359999, "5992615.85193400", 6186, "794.13210000", "2016675.49346800", "0"], [1750188360000, "2536.60000000", "2536.61000000", "2528.36000000", "2528.99000000", "1261.25380000", 1750188419999, "3192367.04625600", 5022, "179.63250000", "454900.60737100", "0"], [1750188420000, "2529.00000000", "2532.68000000", "2529.00000000", "2529.19000000", "715.43720000", 1750188479999, "1810306.55362900", 3418, "374.10070000", "946618.43357900", "0"], [1750188480000, "2529.19000000", "2530.70000000", "2526.58000000", "2530.57000000", "583.98490000", 1750188539999, "1476511.34551400", 4189, "239.53230000", "605658.90385800", "0"], [1750188540000, "2530.57000000", "2534.68000000", "2530.44000000", "2533.61000000", "622.21460000", 1750188599999, "1575693.29045500", 3437, "389.19990000", "985749.14767500", "0"], [1750188600000, "2533.60000000", "2536.23000000", "2529.45000000", "2529.50000000", "735.86540000", 1750188659999, "1863408.68696900", 4757, "267.78400000", "678295.32003700", "0"], [1750188660000, "2529.49000000", "2530.30000000", "2525.49000000", "2525.50000000", "1333.48860000", 1750188719999, "3369779.54840400", 3781, "184.71980000", "466907.51534600", "0"], [1750188720000, "2525.50000000", "2529.00000000", "2525.50000000", "2528.64000000", "416.53860000", 1750188779999, "1052920.66116400", 2575, "331.80140000", "838744.76392300", "0"], [1750188780000, "2528.64000000", "2531.36000000", "2528.18000000", "2530.80000000", "281.82740000", 1750188839999, "712870.92911400", 2617, "171.85170000", "434719.11059100", "0"], [1750188840000, "2530.80000000", "2532.55000000", "2530.52000000", "2532.31000000", "195.02180000", 1750188899999, "493733.77737100", 1908, "154.45430000", "391032.66932000", "0"], [1750188900000, "2532.31000000", "2537.95000000", "2532.10000000", "2536.64000000", "635.33630000", 1750188959999, "1610451.12643900", 3392, "527.39270000", "1336837.41672100", "0"], [1750188960000, "2536.67000000", "2539.00000000", "2534.00000000", "2534.39000000", "498.88170000", 1750189019999, "1265586.17719900", 3490, "339.18300000", "860562.87038700", "0"], [1750189020000, "2534.40000000", "2538.49000000", "2534.01000000", "2537.57000000", "493.23100000", 1750189079999, "1251016.64762400", 3418, "402.68650000", "1021310.09858500", "0"], [1750189080000, "2537.56000000", "2537.75000000", "2536.26000000", "2537.24000000", "204.53020000", 1750189139999, "518892.41400000", 2801, "107.41610000", "272509.99563800", "0"], [1750189140000, "2537.25000000", "2539.19000000", "2533.10000000", "2533.61000000", "566.62040000", 1750189199999, "1436768.09958500", 4095, "218.35280000", "553746.28469000", "0"], [1750189200000, "2533.60000000", "2533.60000000", "2530.63000000", "2531.29000000", "332.17250000", 1750189259999, "840885.97414000", 2924, "130.22160000", "329661.40780000", "0"], [1750189260000, "2531.29000000", "2531.29000000", "2528.08000000", "2530.31000000", "670.46160000", 1750189319999, "1695562.53314800", 3119, "104.89520000", "265307.03772800", "0"], [1750189320000, "2530.31000000", "2531.90000000", "2530.00000000", "2530.64000000", "226.65790000", 1750189379999, "573642.01722900", 2280, "141.92500000", "359203.52391700", "0"], [1750189380000, "2530.65000000", "2532.50000000", "2530.65000000", "2531.15000000", "344.12250000", 1750189439999, "871071.87424600", 1984, "45.44020000", "115025.04346600", "0"], [1750189440000, "2531.16000000", "2531.20000000", "2529.54000000", "2530.70000000", "168.18770000", 1750189499999, "425566.63905100", 1921, "42.40020000", "107289.36602500", "0"], [1750189500000, "2530.70000000", "2532.79000000", "2530.12000000", "2531.64000000", "351.19000000", 1750189559999, "889055.84290800", 2467, "156.58310000", "396352.72441800", "0"], [1750189560000, "2531.63000000", "2533.75000000", "2531.50000000", "2533.11000000", "115.40030000", 1750189619999, "292268.61281800", 2886, "49.00920000", "124112.36426100", "0"], [1750189620000, "2533.11000000", "2539.00000000", "2532.54000000", "2538.31000000", "332.28240000", 1750189679999, "842863.08064100", 3476, "216.48210000", "549168.76538700", "0"], [1750189680000, "2538.30000000", "2540.40000000", "2535.60000000", "2540.20000000", "820.08160000", 1750189739999, "2081196.88328400", 4506, "593.73990000", "1506742.59211900", "0"], [1750189740000, "2540.21000000", "2543.75000000", "2540.00000000", "2541.70000000", "573.97890000", 1750189799999, "1458825.20353200", 3295, "331.87360000", "843560.72900900", "0"], [1750189800000, "2541.70000000", "2542.65000000", "2538.57000000", "2540.21000000", "593.72490000", 1750189859999, "1508432.55910200", 3114, "267.97680000", "680908.77532400", "0"], [1750189860000, "2540.20000000", "2540.86000000", "2538.57000000", "2539.76000000", "181.09490000", 1750189919999, "459967.02110700", 3077, "106.26480000", "269906.57275100", "0"], [1750189920000, "2539.74000000", "2542.31000000", "2539.00000000", "2541.91000000", "693.58770000", 1750189979999, "1762362.49168800", 3444, "546.88370000", "1389549.67553500", "0"], [1750189980000, "2541.90000000", "2541.90000000", "2538.32000000", "2539.90000000", "330.51080000", 1750190039999, "839339.85281500", 2964, "51.55400000", "130906.82654900", "0"], [1750190040000, "2539.89000000", "2542.60000000", "2539.79000000", "2541.21000000", "711.69390000", 1750190099999, "1808520.97737200", 3849, "532.95610000", "1354272.44252500", "0"], [1750190100000, "2541.20000000", "2541.20000000", "2534.59000000", "2535.24000000", "1199.02620000", 1750190159999, "3042186.43419800", 4877, "468.89890000", "1189446.93112300", "0"], [1750190160000, "2535.23000000", "2535.23000000", "2529.10000000", "2531.80000000", "1550.43200000", 1750190219999, "3925962.82378400", 4995, "521.39300000", "1320219.38484900", "0"], [1750190220000, "2531.80000000", "2535.60000000", "2530.56000000", "2532.47000000", "321.47460000", 1750190279999, "814301.58460300", 3869, "182.11720000", "461279.66641300", "0"], [1750190280000, "2532.46000000", "2532.46000000", "2528.52000000", "2529.40000000", "935.92630000", 1750190339999, "2367655.42338800", 4281, "513.02420000", "1297780.33009800", "0"], [1750190340000, "2529.38000000", "2530.00000000", "2527.81000000", "2528.36000000", "955.83360000", 1750190399999, "2417141.68474900", 4836, "591.28230000", "1495254.78449600", "0"], [1750190400000, "2528.36000000", "2531.88000000", "2527.04000000", "2530.00000000", "621.88940000", 1750190459999, "1573306.52297000", 3873, "314.11440000", "794657.27265800", "0"], [1750190460000, "2530.00000000", "2531.19000000", "2527.06000000", "2528.40000000", "316.78940000", 1750190519999, "801184.13008600", 4580, "149.82650000", "378915.00292800", "0"], [1750190520000, "2528.41000000", "2534.36000000", "2528.41000000", "2528.96000000", "637.06550000", 1750190579999, "1612624.98768200", 4101, "362.79180000", "918406.51458900", "0"], [1750190580000, "2528.95000000", "2533.56000000", "2528.21000000", "2532.70000000", "824.31180000", 1750190639999, "2086697.27477400", 4075, "582.16860000", "1473704.52938000", "0"], [1750190640000, "2532.68000000", "2533.80000000", "2530.47000000", "2531.25000000", "367.23970000", 1750190699999, "929994.49918900", 3242, "143.62730000", "363721.93965200", "0"], [1750190700000, "2531.24000000", "2531.70000000", "2528.81000000", "2530.13000000", "309.39070000", 1750190759999, "782949.31721500", 3685, "62.17650000", "157329.32577500", "0"], [1750190760000, "2530.13000000", "2530.51000000", "2529.10000000", "2530.49000000", "193.56570000", 1750190819999, "489715.18372300", 2664, "87.27170000", "220793.73057900", "0"], [1750190820000, "2530.50000000", "2532.00000000", "2528.52000000", "2528.53000000", "86.96560000", 1750190879999, "220052.73686600", 2238, "33.47380000", "84700.35817300", "0"], [1750190880000, "2528.52000000", "2528.63000000", "2523.82000000", "2526.40000000", "837.62110000", 1750190939999, "2115443.58199100", 4282, "246.67020000", "622982.66434100", "0"], [1750190940000, "2526.40000000", "2528.70000000", "2526.30000000", "2527.32000000", "344.05390000", 1750190999999, "869649.25585900", 2133, "229.98650000", "581276.53236100", "0"], [1750191000000, "2527.31000000", "2527.31000000", "2526.10000000", "2526.72000000", "85.92870000", 1750191059999, "217115.34272700", 1488, "27.43700000", "69320.30136900", "0"], [1750191060000, "2526.72000000", "2526.95000000", "2523.14000000", "2523.16000000", "391.64600000", 1750191119999, "989031.66124900", 2946, "158.76190000", "400936.89499000", "0"], [1750191120000, "2523.15000000", "2525.47000000", "2522.59000000", "2523.80000000", "641.59550000", 1750191179999, "1619136.76691600", 2989, "389.31250000", "982470.71149900", "0"], [1750191180000, "2523.79000000", "2526.79000000", "2522.54000000", "2524.69000000", "761.55000000", 1750191239999, "1922777.25434100", 3495, "489.92560000", "1237107.40682600", "0"], [1750191240000, "2524.70000000", "2525.67000000", "2523.10000000", "2524.60000000", "580.74910000", 1750191299999, "1466206.64416200", 3378, "335.52940000", "847104.78378300", "0"], [1750191300000, "2524.50000000", "2525.50000000", "2524.11000000", "2524.33000000", "228.20190000", 1750191359999, "576256.92442800", 1539, "57.29170000", "144664.43207600", "0"], [1750191360000, "2524.32000000", "2524.32000000", "2516.34000000", "2517.00000000", "1669.98020000", 1750191419999, "4207443.50443200", 6619, "406.66370000", "1024418.44966000", "0"], [1750191420000, "2517.12000000", "2518.00000000", "2513.32000000", "2513.99000000", "1250.29330000", 1750191479999, "3144539.41782400", 4748, "394.38540000", "991764.68526100", "0"], [1750191480000, "2513.99000000", "2514.67000000", "2512.28000000", "2514.00000000", "349.69260000", 1750191539999, "878946.21283700", 2709, "198.85690000", "499801.37010400", "0"], [1750191540000, "2514.00000000", "2516.47000000", "2511.05000000", "2515.90000000", "1122.39350000", 1750191599999, "2821990.46896100", 4172, "720.72340000", "1812098.43782200", "0"], [1750191600000, "2515.90000000", "2522.93000000", "2515.90000000", "2522.92000000", "598.01090000", 1750191659999, "1507083.21724600", 3515, "460.04870000", "1159383.60897600", "0"], [1750191660000, "2522.92000000", "2525.08000000", "2520.51000000", "2520.71000000", "537.49980000", 1750191719999, "1356174.69020300", 3610, "203.73930000", "514159.34253300", "0"], [1750191720000, "2520.70000000", "2521.48000000", "2517.94000000", "2520.73000000", "516.06280000", 1750191779999, "1300393.69545900", 2502, "328.32270000", "827380.75659600", "0"], [1750191780000, "2520.74000000", "2523.27000000", "2520.74000000", "2521.10000000", "418.10430000", 1750191839999, "1054364.77793400", 2204, "192.94550000", "486582.95375200", "0"], [1750191840000, "2521.10000000", "2522.90000000", "2520.50000000", "2522.49000000", "67.55680000", 1750191899999, "170352.09105200", 1852, "38.77570000", "97779.36087400", "0"], [1750191900000, "2522.48000000", "2526.83000000", "2522.48000000", "2526.83000000", "393.69690000", 1750191959999, "993697.09275100", 2437, "297.76960000", "751552.50615000", "0"], [1750191960000, "2526.84000000", "2528.46000000", "2523.52000000", "2524.73000000", "977.83890000", 1750192019999, "2470321.53227700", 3189, "376.98520000", "952359.93798000", "0"], [1750192020000, "2524.73000000", "2524.82000000", "2522.49000000", "2524.00000000", "331.17670000", 1750192079999, "835868.15559800", 2266, "189.09880000", "477197.68099800", "0"], [1750192080000, "2524.00000000", "2526.51000000", "2524.00000000", "2524.79000000", "355.40620000", 1750192139999, "897605.56097900", 1443, "163.04870000", "411788.48879800", "0"], [1750192140000, "2524.78000000", "2525.50000000", "2523.70000000", "2523.70000000", "118.10670000", 1750192199999, "298181.02668800", 866, "30.62760000", "77337.99462600", "0"], [1750192200000, "2523.71000000", "2526.10000000", "2523.71000000", "2526.00000000", "161.16080000", 1750192259999, "406997.10433600", 1499, "133.93090000", "338234.78917400", "0"], [1750192260000, "2526.00000000", "2527.00000000", "2523.05000000", "2523.29000000", "491.48800000", 1750192319999, "1240804.31531600", 2517, "239.86750000", "605508.26180000", "0"], [1750192320000, "2523.29000000", "2523.29000000", "2518.21000000", "2518.68000000", "532.28590000", 1750192379999, "1341558.52640600", 3638, "195.57580000", "492849.31317600", "0"], [1750192380000, "2518.64000000", "2522.41000000", "2517.25000000", "2520.43000000", "511.97670000", 1750192439999, "1289972.09621900", 3216, "420.32750000", "1059087.90106100", "0"], [1750192440000, "2520.43000000", "2521.20000000", "2518.00000000", "2518.00000000", "246.34700000", 1750192499999, "620899.23790900", 2186, "160.25530000", "403936.38304900", "0"], [1750192500000, "2518.01000000", "2520.00000000", "2517.49000000", "2517.84000000", "236.43590000", 1750192559999, "595506.34522100", 2290, "84.87740000", "213803.35978200", "0"], [1750192560000, "2517.83000000", "2519.12000000", "2515.30000000", "2515.42000000", "643.70090000", 1750192619999, "1620282.01509800", 2218, "143.24220000", "360700.27454800", "0"], [1750192620000, "2515.42000000", "2517.25000000", "2514.81000000", "2515.01000000", "269.94590000", 1750192679999, "679131.11716300", 2335, "144.45320000", "363404.51620200", "0"], [1750192680000, "2515.01000000", "2516.00000000", "2514.11000000", "2515.53000000", "347.88490000", 1750192739999, "874969.13452300", 1747, "89.65560000", "225494.69175500", "0"], [1750192740000, "2515.50000000", "2517.65000000", "2514.49000000", "2517.65000000", "234.78660000", 1750192799999, "590768.48227500", 2237, "195.44950000", "491807.96563700", "0"], [1750192800000, "2517.64000000", "2520.18000000", "2517.64000000", "2518.77000000", "297.81900000", 1750192859999, "750278.53071600", 2430, "193.83110000", "488307.45948300", "0"], [1750192860000, "2518.77000000", "2520.79000000", "2517.00000000", "2517.00000000", "545.89340000", 1750192919999, "1375092.93026600", 2277, "470.44110000", "1185067.93855600", "0"], [1750192920000, "2517.01000000", "2519.27000000", "2516.51000000", "2518.32000000", "450.23820000", 1750192979999, "1133731.84790500", 2344, "297.57020000", "749340.76235700", "0"], [1750192980000, "2518.33000000", "2518.33000000", "2516.99000000", "2518.00000000", "185.16300000", 1750193039999, "466197.84803300", 1585, "21.21610000", "53414.37335000", "0"], [1750193040000, "2518.00000000", "2519.80000000", "2517.45000000", "2519.47000000", "216.44490000", 1750193099999, "545137.67282200", 1256, "158.22240000", "398516.13298000", "0"], [1750193100000, "2519.48000000", "2520.00000000", "2516.31000000", "2516.31000000", "291.93010000", 1750193159999, "735362.36430100", 1746, "118.10770000", "297464.20048500", "0"], [1750193160000, "2516.30000000", "2517.50000000", "2515.25000000", "2515.38000000", "202.30610000", 1750193219999, "509102.31469400", 1797, "73.61890000", "185247.03017900", "0"], [1750193220000, "2515.38000000", "2515.38000000", "2513.20000000", "2513.92000000", "278.94600000", 1750193279999, "701283.75255700", 2084, "59.12570000", "148651.14373200", "0"], [1750193280000, "2513.93000000", "2513.93000000", "2508.50000000", "2509.46000000", "1360.87550000", 1750193339999, "3416709.06065300", 4240, "528.80020000", "1327721.46370200", "0"], [1750193340000, "2509.46000000", "2512.29000000", "2509.20000000", "2512.29000000", "368.53980000", 1750193399999, "925220.27980200", 2066, "182.89220000", "459198.78434400", "0"], [1750193400000, "2512.29000000", "2512.44000000", "2509.31000000", "2510.79000000", "212.93740000", 1750193459999, "534748.63092600", 2182, "96.53590000", "242442.94756100", "0"], [1750193460000, "2510.80000000", "2514.50000000", "2510.50000000", "2510.50000000", "873.53530000", 1750193519999, "2194779.50324200", 2408, "417.26970000", "1048351.08150200", "0"], [1750193520000, "2510.50000000", "2510.99000000", "2509.00000000", "2509.40000000", "213.34370000", 1750193579999, "535483.48786700", 1630, "87.35780000", "219247.86653000", "0"], [1750193580000, "2509.39000000", "2509.58000000", "2508.06000000", "2509.38000000", "364.18320000", 1750193639999, "913642.44794800", 2477, "104.28850000", "261628.38442900", "0"], [1750193640000, "2509.38000000", "2510.00000000", "2506.49000000", "2506.99000000", "316.45630000", 1750193699999, "793619.28703900", 2174, "187.27630000", "469652.56501700", "0"], [1750193700000, "2506.98000000", "2508.42000000", "2506.69000000", "2508.09000000", "201.31950000", 1750193759999, "504841.57970000", 2519, "63.35870000", "158874.13445500", "0"], [1750193760000, "2508.08000000", "2509.42000000", "2507.21000000", "2509.42000000", "157.90880000", 1750193819999, "396097.31294000", 1349, "99.64240000", "249965.07748400", "0"], [1750193820000, "2509.42000000", "2512.41000000", "2509.42000000", "2509.59000000", "438.94820000", 1750193879999, "1102077.16212900", 2249, "255.27370000", "640881.11179600", "0"], [1750193880000, "2509.59000000", "2511.44000000", "2508.29000000", "2510.24000000", "519.82050000", 1750193939999, "1304772.43074700", 2092, "247.76950000", "621861.40959100", "0"], [1750193940000, "2510.23000000", "2511.10000000", "2509.73000000", "2510.69000000", "93.35660000", 1750193999999, "234352.17548800", 1007, "42.93730000", "107787.19050600", "0"], [1750194000000, "2510.69000000", "2511.99000000", "2510.58000000", "2511.98000000", "244.35600000", 1750194059999, "613584.70234600", 1060, "185.42250000", "465580.20595700", "0"], [1750194060000, "2511.99000000", "2516.30000000", "2511.99000000", "2515.01000000", "537.46280000", 1750194119999, "1351478.87273000", 2247, "427.91010000", "1076009.15610100", "0"], [1750194120000, "2515.00000000", "2515.20000000", "2514.00000000", "2514.05000000", "179.53910000", 1750194179999, "451419.11049600", 1326, "103.09990000", "259224.03300300", "0"], [1750194180000, "2514.06000000", "2514.06000000", "2509.42000000", "2509.77000000", "239.97990000", 1750194239999, "602858.34824800", 2060, "15.04320000", "37776.49098400", "0"], [1750194240000, "2509.78000000", "2512.09000000", "2509.78000000", "2512.02000000", "193.73560000", 1750194299999, "486481.10010400", 2122, "98.56230000", "247504.99195900", "0"], [1750194300000, "2512.01000000", "2514.73000000", "2511.90000000", "2514.73000000", "179.89910000", 1750194359999, "452085.57266600", 1541, "103.39150000", "259826.07085200", "0"], [1750194360000, "2514.73000000", "2515.27000000", "2513.60000000", "2514.54000000", "317.20340000", 1750194419999, "797583.96235100", 2115, "231.47340000", "581997.23868400", "0"], [1750194420000, "2514.54000000", "2515.01000000", "2510.75000000", "2511.42000000", "1223.95700000", 1750194479999, "3074980.35612700", 3146, "108.13690000", "271777.04316800", "0"], [1750194480000, "2511.41000000", "2513.76000000", "2510.89000000", "2512.24000000", "146.34060000", 1750194539999, "367716.77741400", 2245, "91.18920000", "229103.29636300", "0"], [1750194540000, "2512.23000000", "2513.18000000", "2503.73000000", "2504.93000000", "840.67930000", 1750194599999, "2107913.67357000", 4670, "232.95590000", "584076.35668400", "0"], [1750194600000, "2504.94000000", "2505.88000000", "2502.22000000", "2505.88000000", "699.63920000", 1750194659999, "1751858.79390200", 2906, "253.58270000", "634952.78202400", "0"], [1750194660000, "2505.88000000", "2506.34000000", "2505.39000000", "2505.40000000", "131.21660000", 1750194719999, "328791.15495900", 1832, "47.31430000", "118556.29448000", "0"], [1750194720000, "2505.39000000", "2506.31000000", "2504.55000000", "2506.11000000", "222.54790000", 1750194779999, "557579.90983500", 1752, "89.89650000", "225191.89867200", "0"], [1750194780000, "2506.08000000", "2507.53000000", "2505.57000000", "2505.67000000", "325.95600000", 1750194839999, "816967.00676200", 1773, "84.37250000", "211481.52563300", "0"], [1750194840000, "2505.67000000", "2508.91000000", "2505.66000000", "2507.61000000", "269.37940000", 1750194899999, "675508.52390200", 1445, "124.81930000", "312970.01931300", "0"], [1750194900000, "2507.60000000", "2510.48000000", "2507.60000000", "2510.40000000", "256.66640000", 1750194959999, "644031.84050700", 1944, "218.52940000", "548324.76515300", "0"], [1750194960000, "2510.39000000", "2514.99000000", "2510.38000000", "2513.50000000", "318.89580000", 1750195019999, "801435.87675500", 2672, "263.00780000", "660937.26069000", "0"], [1750195020000, "2513.50000000", "2514.31000000", "2511.53000000", "2512.88000000", "339.13360000", 1750195079999, "852244.52093300", 2087, "130.41600000", "327736.58346800", "0"], [1750195080000, "2512.87000000", "2512.88000000", "2509.50000000", "2509.50000000", "159.81930000", 1750195139999, "401326.07280700", 1627, "71.69860000", "180017.00007700", "0"], [1750195140000, "2509.51000000", "2511.37000000", "2509.00000000", "2510.89000000", "255.16030000", 1750195199999, "640499.15178700", 1814, "95.05350000", "238612.43392700", "0"], [1750195200000, "2510.89000000", "2510.89000000", "2504.38000000", "2508.72000000", "591.22880000", 1750195259999, "1482352.85445200", 3374, "202.70920000", "508251.47798100", "0"], [1750195260000, "2508.71000000", "2509.55000000", "2506.42000000", "2507.31000000", "152.87850000", 1750195319999, "383435.98487000", 1806, "40.02450000", "100377.57055400", "0"], [1750195320000, "2507.31000000", "2508.11000000", "2505.81000000", "2508.09000000", "368.81250000", 1750195379999, "924614.20092700", 1700, "299.84490000", "751745.46098600", "0"], [1750195380000, "2508.09000000", "2509.69000000", "2506.52000000", "2509.69000000", "253.85090000", 1750195439999, "636715.75270300", 2269, "127.44650000", "319618.63447600", "0"], [1750195440000, "2509.69000000", "2509.91000000", "2507.18000000", "2508.74000000", "219.16390000", 1750195499999, "549815.61181900", 2652, "84.92540000", "213018.70573300", "0"], [1750195500000, "2508.74000000", "2508.74000000", "2505.40000000", "2507.40000000", "295.09680000", 1750195559999, "739736.83094700", 2847, "87.34300000", "218954.37500900", "0"], [1750195560000, "2507.41000000", "2511.43000000", "2507.05000000", "2511.43000000", "490.40870000", 1750195619999, "1230318.53005200", 2866, "377.26000000", "946487.41072800", "0"], [1750195620000, "2511.43000000", "2513.99000000", "2511.43000000", "2512.16000000", "290.51090000", 1750195679999, "729928.07220100", 2356, "196.34560000", "493305.40118600", "0"], [1750195680000, "2512.17000000", "2514.25000000", "2512.17000000", "2513.89000000", "242.38140000", 1750195739999, "609211.77820700", 2260, "138.88430000", "349058.78263400", "0"], [1750195740000, "2513.89000000", "2517.62000000", "2513.88000000", "2516.14000000", "461.02470000", 1750195799999, "1159949.79492900", 2582, "355.54650000", "894506.74041200", "0"], [1750195800000, "2516.14000000", "2525.40000000", "2516.14000000", "2525.12000000", "912.54830000", 1750195859999, "2301999.32207800", 7091, "541.57190000", "1365911.31867400", "0"], [1750195860000, "2525.12000000", "2525.42000000", "2521.72000000", "2522.05000000", "462.53410000", 1750195919999, "1167123.49005600", 4001, "222.81520000", "562271.66225500", "0"], [1750195920000, "2522.05000000", "2522.79000000", "2520.83000000", "2522.50000000", "147.48670000", 1750195979999, "371881.95738900", 1670, "100.88780000", "254373.72458200", "0"], [1750195980000, "2522.49000000", "2523.93000000", "2521.19000000", "2523.93000000", "218.73610000", 1750196039999, "551888.01736800", 2126, "92.58550000", "233583.46349400", "0"], [1750196040000, "2523.93000000", "2524.50000000", "2522.30000000", "2523.40000000", "399.58900000", 1750196099999, "1008394.23961500", 2759, "210.86370000", "532060.25077600", "0"], [1750196100000, "2523.41000000", "2525.69000000", "2522.50000000", "2524.91000000", "452.46780000", 1750196159999, "1142096.61137300", 2506, "356.46470000", "899718.66154800", "0"], [1750196160000, "2524.92000000", "2525.00000000", "2521.42000000", "2521.71000000", "275.06600000", 1750196219999, "694104.92994400", 2376, "78.17960000", "197301.52318200", "0"], [1750196220000, "2521.70000000", "2522.88000000", "2517.92000000", "2518.16000000", "604.03390000", 1750196279999, "1522291.90480000", 3260, "227.44170000", "573252.07715900", "0"], [1750196280000, "2518.16000000", "2519.89000000", "2517.67000000", "2519.89000000", "442.45440000", 1750196339999, "1114495.51048400", 1805, "292.14460000", "735835.97595200", "0"], [1750196340000, "2519.89000000", "2522.51000000", "2519.36000000", "2522.50000000", "279.05630000", 1750196399999, "703577.90190000", 3386, "138.65490000", "349554.34091500", "0"], [1750196400000, "2522.51000000", "2522.98000000", "2520.99000000", "2522.48000000", "150.14060000", 1750196459999, "378667.91801100", 2511, "70.18380000", "176976.95313800", "0"], [1750196460000, "2522.49000000", "2522.49000000", "2519.47000000", "2519.61000000", "302.54240000", 1750196519999, "762479.37947200", 2227, "90.79640000", "228822.43597600", "0"], [1750196520000, "2519.61000000", "2523.88000000", "2519.41000000", "2521.87000000", "436.43620000", 1750196579999, "1100326.88574300", 3043, "328.09530000", "827118.49334900", "0"], [1750196580000, "2521.88000000", "2524.90000000", "2521.87000000", "2524.90000000", "97.17300000", 1750196639999, "245219.15994400", 1119, "59.40280000", "149902.95410700", "0"], [1750196640000, "2524.89000000", "2524.90000000", "2522.01000000", "2522.02000000", "210.17620000", 1750196699999, "530481.22597700", 1605, "34.75840000", "87720.61693000", "0"], [1750196700000, "2522.02000000", "2523.50000000", "2522.02000000", "2523.13000000", "135.16370000", 1750196759999, "341014.72042400", 962, "54.46160000", "137383.46363400", "0"], [1750196760000, "2523.14000000", "2523.25000000", "2519.25000000", "2519.26000000", "259.21070000", 1750196819999, "653613.43144000", 1703, "39.40980000", "99351.06832200", "0"], [1750196820000, "2519.26000000", "2519.48000000", "2511.54000000", "2512.44000000", "373.81510000", 1750196879999, "940032.45448900", 4528, "62.08040000", "156039.17039000", "0"], [1750196880000, "2512.43000000", "2516.20000000", "2512.13000000", "2516.20000000", "227.49500000", 1750196939999, "571798.74336000", 1837, "171.46680000", "430946.21789100", "0"], [1750196940000, "2516.20000000", "2517.44000000", "2513.78000000", "2516.53000000", "217.49570000", 1750196999999, "547129.03497900", 2244, "109.92670000", "276547.48008100", "0"], [1750197000000, "2516.52000000", "2518.70000000", "2516.46000000", "2517.78000000", "596.39570000", 1750197059999, "1501499.07779600", 2366, "472.26470000", "1188955.37315800", "0"], [1750197060000, "2517.78000000", "2520.72000000", "2517.77000000", "2520.04000000", "552.82790000", 1750197119999, "1392770.63471500", 1820, "325.84000000", "820834.78986300", "0"], [1750197120000, "2520.04000000", "2521.00000000", "2518.35000000", "2518.35000000", "97.91710000", 1750197179999, "246735.51516400", 1359, "31.97480000", "80580.63778200", "0"], [1750197180000, "2518.36000000", "2519.00000000", "2518.00000000", "2518.99000000", "67.21170000", 1750197239999, "169271.49475600", 1002, "41.68180000", "104970.54224400", "0"], [1750197240000, "2518.99000000", "2520.56000000", "2518.68000000", "2519.15000000", "123.45250000", 1750197299999, "311073.60778600", 1674, "70.68770000", "178108.86439200", "0"], [1750197300000, "2519.15000000", "2519.40000000", "2517.02000000", "2517.03000000", "99.45180000", 1750197359999, "250410.06938000", 994, "19.28330000", "48541.63889800", "0"], [1750197360000, "2517.02000000", "2517.03000000", "2516.26000000", "2516.71000000", "91.40540000", 1750197419999, "230047.95234500", 831, "13.76390000", "34635.59251500", "0"], [1750197420000, "2516.72000000", "2520.48000000", "2516.72000000", "2520.28000000", "226.82130000", 1750197479999, "571418.37766500", 1632, "122.97660000", "309789.47960300", "0"], [1750197480000, "2520.28000000", "2521.81000000", "2518.49000000", "2521.49000000", "301.68560000", 1750197539999, "760271.33039600", 2758, "211.19300000", "532228.56511800", "0"], [1750197540000, "2521.48000000", "2521.48000000", "2519.70000000", "2519.70000000", "128.76140000", 1750197599999, "324497.42104700", 1398, "35.95300000", "90604.10906100", "0"], [1750197600000, "2519.71000000", "2520.47000000", "2518.02000000", "2518.12000000", "427.61000000", 1750197659999, "1077147.20260700", 2840, "93.11710000", "234606.65239700", "0"], [1750197660000, "2518.13000000", "2519.00000000", "2516.16000000", "2516.16000000", "96.54340000", 1750197719999, "243028.43586400", 1616, "14.32090000", "36056.27004400", "0"], [1750197720000, "2516.16000000", "2517.45000000", "2514.52000000", "2516.31000000", "353.99140000", 1750197779999, "890726.10304200", 3524, "157.37530000", "395995.86859700", "0"], [1750197780000, "2516.30000000", "2516.30000000", "2510.80000000", "2511.50000000", "250.59300000", 1750197839999, "629865.43323500", 2983, "46.69240000", "117367.21393200", "0"], [1750197840000, "2511.49000000", "2513.44000000", "2511.42000000", "2513.43000000", "131.93810000", 1750197899999, "331551.97048900", 2202, "53.30050000", "133932.97006200", "0"], [1750197900000, "2513.44000000", "2515.99000000", "2513.44000000", "2515.88000000", "104.22900000", 1750197959999, "262117.65322700", 2272, "64.53800000", "162312.91682000", "0"], [1750197960000, "2515.87000000", "2518.20000000", "2515.45000000", "2516.71000000", "171.14400000", 1750198019999, "430677.62169700", 2053, "119.20070000", "299959.98500700", "0"], [1750198020000, "2516.72000000", "2516.89000000", "2515.08000000", "2515.67000000", "58.40170000", 1750198079999, "146937.82432300", 1511, "27.89490000", "70177.90655500", "0"], [1750198080000, "2515.68000000", "2518.69000000", "2514.71000000", "2518.13000000", "174.59770000", 1750198139999, "439353.67007200", 1854, "137.83090000", "346863.27268300", "0"], [1750198140000, "2518.13000000", "2519.00000000", "2517.20000000", "2518.93000000", "93.09170000", 1750198199999, "234412.83359900", 1613, "59.08540000", "148789.68333600", "0"], [1750198200000, "2518.93000000", "2519.09000000", "2515.10000000", "2515.69000000", "109.31340000", 1750198259999, "275178.13200200", 2438, "33.39050000", "84043.80370800", "0"], [1750198260000, "2515.68000000", "2517.46000000", "2515.45000000", "2516.53000000", "118.28150000", 1750198319999, "297659.45224000", 1773, "59.77080000", "150380.81289600", "0"], [1750198320000, "2516.52000000", "2518.14000000", "2516.52000000", "2518.14000000", "293.62540000", 1750198379999, "739089.80635300", 1760, "274.87980000", "691905.07217300", "0"], [1750198380000, "2518.14000000", "2518.81000000", "2517.81000000", "2518.48000000", "77.26210000", 1750198439999, "194558.01522900", 1382, "56.08750000", "141236.96915100", "0"], [1750198440000, "2518.48000000", "2520.11000000", "2518.48000000", "2518.99000000", "258.48030000", 1750198499999, "651235.67666800", 1725, "166.31760000", "419027.76854800", "0"], [1750198500000, "2519.00000000", "2520.00000000", "2517.11000000", "2517.11000000", "159.72970000", 1750198559999, "402357.37360900", 1759, "113.06690000", "284824.60155200", "0"], [1750198560000, "2517.11000000", "2518.29000000", "2515.02000000", "2515.40000000", "212.12340000", 1750198619999, "533726.72593400", 2724, "30.35010000", "76390.11509700", "0"], [1750198620000, "2515.39000000", "2515.46000000", "2513.91000000", "2514.80000000", "179.30230000", 1750198679999, "450904.59148100", 2220, "42.67240000", "107303.77431400", "0"], [1750198680000, "2514.81000000", "2515.77000000", "2514.50000000", "2514.79000000", "31.96740000", 1750198739999, "80403.00091300", 1248, "16.40030000", "41249.89251800", "0"], [1750198740000, "2514.79000000", "2517.72000000", "2514.79000000", "2517.51000000", "121.82700000", 1750198799999, "306486.72252800", 1650, "101.00270000", "254090.62379500", "0"], [1750198800000, "2517.51000000", "2518.40000000", "2517.02000000", "2518.31000000", "127.71260000", 1750198859999, "321551.82583500", 1751, "57.64770000", "145139.90383400", "0"], [1750198860000, "2518.30000000", "2518.46000000", "2517.14000000", "2517.14000000", "75.19070000", 1750198919999, "189310.85328800", 1205, "41.82350000", "105296.20745000", "0"], [1750198920000, "2517.14000000", "2517.96000000", "2516.10000000", "2517.22000000", "55.57240000", 1750198979999, "139884.80157400", 1455, "16.63510000", "41874.88794100", "0"], [1750198980000, "2517.21000000", "2521.07000000", "2517.21000000", "2520.01000000", "482.75180000", 1750199039999, "1216329.70512800", 2508, "356.17050000", "897328.48707300", "0"], [1750199040000, "2520.01000000", "2520.01000000", "2515.80000000", "2517.86000000", "138.36050000", 1750199099999, "348327.59675100", 2285, "51.04780000", "128496.00268800", "0"], [1750199100000, "2517.86000000", "2520.00000000", "2517.86000000", "2519.40000000", "102.67540000", 1750199159999, "258627.12617100", 1501, "54.08580000", "136236.07994100", "0"], [1750199160000, "2519.39000000", "2519.40000000", "2518.30000000", "2518.99000000", "85.44520000", 1750199219999, "215219.33002300", 1266, "34.50610000", "86913.96504600", "0"], [1750199220000, "2518.99000000", "2520.00000000", "2518.99000000", "2518.99000000", "76.08740000", 1750199279999, "191700.95217500", 629, "43.29500000", "109080.40363100", "0"], [1750199280000, "2518.99000000", "2518.99000000", "2517.00000000", "2517.00000000", "229.97540000", 1750199339999, "579083.99164800", 1217, "15.66770000", "39445.59782300", "0"], [1750199340000, "2516.99000000", "2516.99000000", "2515.40000000", "2515.44000000", "175.46320000", 1750199399999, "441471.17028700", 756, "19.56800000", "49237.16331000", "0"], [1750199400000, "2515.44000000", "2515.60000000", "2514.00000000", "2515.00000000", "196.43390000", 1750199459999, "494035.43154100", 1209, "22.19020000", "55805.78199000", "0"], [1750199460000, "2515.00000000", "2515.79000000", "2514.11000000", "2515.00000000", "96.86570000", 1750199519999, "243601.11487300", 1205, "79.42700000", "199746.09855300", "0"], [1750199520000, "2515.00000000", "2515.46000000", "2514.00000000", "2514.11000000", "35.83420000", 1750199579999, "90106.93041300", 746, "10.36360000", "26058.42282600", "0"], [1750199580000, "2514.10000000", "2514.11000000", "2510.42000000", "2510.42000000", "360.49280000", 1750199639999, "905562.13726000", 1626, "28.45350000", "71485.15870400", "0"], [1750199640000, "2510.43000000", "2511.00000000", "2509.49000000", "2509.99000000", "492.96170000", 1750199699999, "1237418.63713400", 2331, "115.26510000", "289320.22708700", "0"], [1750199700000, "2509.99000000", "2510.56000000", "2509.99000000", "2510.11000000", "148.37340000", 1750199759999, "372439.67911700", 1040, "18.00630000", "45198.53237500", "0"], [1750199760000, "2510.11000000", "2510.11000000", "2507.99000000", "2509.34000000", "142.67420000", 1750199819999, "357966.92160200", 1872, "31.03210000", "77858.40479200", "0"], [1750199820000, "2509.34000000", "2509.35000000", "2506.80000000", "2506.80000000", "393.53510000", 1750199879999, "986804.93444300", 2297, "163.49500000", "409955.07625800", "0"], [1750199880000, "2506.80000000", "2510.74000000", "2506.60000000", "2509.11000000", "235.59440000", 1750199939999, "591162.67896600", 1873, "191.46590000", "480430.00699000", "0"], [1750199940000, "2509.10000000", "2509.10000000", "2507.87000000", "2508.21000000", "100.94140000", 1750199999999, "253196.11485100", 805, "43.39850000", "108848.65989400", "0"], [1750200000000, "2508.20000000", "2510.20000000", "2508.20000000", "2510.00000000", "298.79060000", 1750200059999, "749715.23647600", 1085, "270.41120000", "678490.83915700", "0"], [1750200060000, "2510.01000000", "2511.20000000", "2509.78000000", "2509.79000000", "371.59690000", 1750200119999, "932952.63664100", 1394, "119.15270000", "299135.62502600", "0"], [1750200120000, "2509.79000000", "2510.05000000", "2508.07000000", "2509.42000000", "128.95150000", 1750200179999, "323528.89977700", 1348, "78.64410000", "197301.95702300", "0"], [1750200180000, "2509.41000000", "2511.00000000", "2509.27000000", "2511.00000000", "144.27820000", 1750200239999, "362153.92780000", 1186, "120.75700000", "303119.41619700", "0"], [1750200240000, "2511.00000000", "2511.00000000", "2508.86000000", "2510.01000000", "173.77160000", 1750200299999, "436133.58129700", 1563, "81.60480000", "204806.98596000", "0"], [1750200300000, "2510.01000000", "2511.64000000", "2509.93000000", "2509.93000000", "126.82600000", 1750200359999, "318461.78045100", 1523, "80.40390000", "201903.24739200", "0"], [1750200360000, "2509.91000000", "2510.80000000", "2509.71000000", "2510.79000000", "41.23670000", 1750200419999, "103504.53328300", 502, "35.98280000", "90315.09597300", "0"], [1750200420000, "2510.79000000", "2510.90000000", "2509.10000000", "2509.34000000", "63.76290000", 1750200479999, "160049.50102000", 1129, "16.79120000", "42140.08553100", "0"], [1750200480000, "2509.35000000", "2509.59000000", "2507.49000000", "2509.59000000", "126.18640000", 1750200539999, "316488.13405100", 1842, "68.31040000", "171335.01284200", "0"], [1750200540000, "2509.60000000", "2510.30000000", "2508.80000000", "2509.10000000", "140.08560000", 1750200599999, "351537.38471700", 1368, "43.23640000", "108506.03114600", "0"], [1750200600000, "2509.09000000", "2510.98000000", "2509.08000000", "2510.01000000", "149.31890000", 1750200659999, "374834.63794100", 1224, "59.83320000", "150185.12085700", "0"], [1750200660000, "2510.01000000", "2510.01000000", "2508.00000000", "2508.41000000", "72.96130000", 1750200719999, "183038.91470600", 1172, "26.42050000", "66277.55905400", "0"], [1750200720000, "2508.42000000", "2508.42000000", "2506.87000000", "2507.21000000", "151.81840000", 1750200779999, "380708.32820700", 1218, "91.47280000", "229393.91764900", "0"], [1750200780000, "2507.21000000", "2507.29000000", "2506.00000000", "2506.57000000", "76.35530000", 1750200839999, "191416.60975100", 982, "12.23490000", "30671.85757400", "0"], [1750200840000, "2506.58000000", "2507.18000000", "2505.09000000", "2505.60000000", "205.03350000", 1750200899999, "513806.72040100", 1652, "65.29960000", "163637.33375300", "0"], [1750200900000, "2505.61000000", "2505.99000000", "2502.63000000", "2505.35000000", "1416.09670000", 1750200959999, "3546514.31156600", 2045, "285.25230000", "714541.55189700", "0"], [1750200960000, "2505.36000000", "2505.36000000", "2502.35000000", "2502.91000000", "528.40240000", 1750201019999, "1323050.95962800", 1966, "108.85800000", "272483.41084800", "0"], [1750201020000, "2502.91000000", "2502.91000000", "2493.95000000", "2494.40000000", "3135.72160000", 1750201079999, "7833475.32412400", 7990, "1330.27740000", "3323159.22961000", "0"], [1750201080000, "2494.41000000", "2494.50000000", "2492.07000000", "2493.26000000", "418.93120000", 1750201139999, "1044605.96977000", 3468, "217.21310000", "541620.97023900", "0"], [1750201140000, "2493.25000000", "2496.18000000", "2493.25000000", "2494.34000000", "384.81130000", 1750201199999, "960059.20337700", 2958, "146.99550000", "366723.86688500", "0"], [1750201200000, "2494.35000000", "2497.80000000", "2493.63000000", "2496.41000000", "257.48390000", 1750201259999, "642747.99866900", 2611, "165.21580000", "412461.02399100", "0"], [1750201260000, "2496.40000000", "2497.49000000", "2495.21000000", "2497.49000000", "170.12150000", 1750201319999, "424627.40532000", 2907, "117.51580000", "293329.30868100", "0"], [1750201320000, "2497.49000000", "2498.84000000", "2497.35000000", "2497.43000000", "120.80600000", 1750201379999, "301784.88176400", 1559, "84.07930000", "210038.06189500", "0"], [1750201380000, "2497.44000000", "2499.36000000", "2496.85000000", "2499.36000000", "629.88820000", 1750201439999, "1573328.37684800", 2437, "508.82370000", "1270893.76654300", "0"], [1750201440000, "2499.35000000", "2501.07000000", "2498.44000000", "2501.06000000", "470.32550000", 1750201499999, "1175764.50846600", 1907, "329.74760000", "824354.66968500", "0"], [1750201500000, "2501.07000000", "2505.00000000", "2501.07000000", "2504.89000000", "1659.15640000", 1750201559999, "4152884.98664700", 3222, "1266.96500000", "3171529.54734300", "0"], [1750201560000, "2504.89000000", "2505.20000000", "2503.55000000", "2504.51000000", "318.42660000", 1750201619999, "797503.73594600", 2553, "129.28860000", "323797.34429300", "0"], [1750201620000, "2504.50000000", "2504.80000000", "2504.20000000", "2504.40000000", "43.79110000", 1750201679999, "109671.73590100", 988, "21.13500000", "52929.26405500", "0"], [1750201680000, "2504.40000000", "2504.80000000", "2503.05000000", "2503.58000000", "82.37150000", 1750201739999, "206255.29309200", 1392, "24.86890000", "62277.64012200", "0"], [1750201740000, "2503.58000000", "2507.29000000", "2503.58000000", "2507.28000000", "136.70470000", 1750201799999, "342529.49858800", 1797, "113.41740000", "284179.73391400", "0"], [1750201800000, "2507.28000000", "2507.40000000", "2504.38000000", "2504.97000000", "333.58320000", 1750201859999, "835805.42492800", 2148, "47.28580000", "118453.70129300", "0"], [1750201860000, "2504.97000000", "2504.98000000", "2504.09000000", "2504.73000000", "82.55150000", 1750201919999, "206759.32766900", 1006, "23.79370000", "59590.82643400", "0"], [1750201920000, "2504.74000000", "2507.49000000", "2504.73000000", "2507.49000000", "105.18470000", 1750201979999, "263550.80981900", 1086, "101.73880000", "254916.61965700", "0"], [1750201980000, "2507.48000000", "2507.48000000", "2506.39000000", "2506.88000000", "52.70900000", 1750202039999, "132137.05631900", 860, "34.07920000", "85433.20799100", "0"], [1750202040000, "2506.89000000", "2507.50000000", "2506.50000000", "2506.60000000", "136.07910000", 1750202099999, "341142.14933800", 1389, "58.28670000", "146118.00609800", "0"], [1750202100000, "2506.60000000", "2509.00000000", "2506.60000000", "2508.11000000", "99.14690000", 1750202159999, "248673.49286600", 1776, "84.87570000", "212879.34053700", "0"], [1750202160000, "2508.11000000", "2508.20000000", "2507.10000000", "2507.87000000", "85.20240000", 1750202219999, "213670.26905900", 1151, "44.31560000", "111132.30366500", "0"], [1750202220000, "2507.88000000", "2509.50000000", "2507.87000000", "2509.38000000", "122.15380000", 1750202279999, "306475.21525500", 1599, "100.15530000", "251279.41531800", "0"], [1750202280000, "2509.38000000", "2509.77000000", "2508.41000000", "2509.41000000", "219.52620000", 1750202339999, "550832.01296600", 1286, "165.63260000", "415610.17155100", "0"], [1750202340000, "2509.40000000", "2509.75000000", "2507.76000000", "2507.76000000", "95.94660000", 1750202399999, "240724.08535300", 1379, "23.25950000", "58356.18610200", "0"], [1750202400000, "2507.76000000", "2508.89000000", "2507.76000000", "2508.01000000", "126.03990000", 1750202459999, "316133.31790900", 990, "26.96620000", "67636.33912700", "0"], [1750202460000, "2508.01000000", "2509.00000000", "2508.00000000", "2508.99000000", "17.17230000", 1750202519999, "43078.34340800", 704, "12.21500000", "30642.36682200", "0"], [1750202520000, "2508.99000000", "2508.99000000", "2506.00000000", "2506.26000000", "135.12190000", 1750202579999, "338771.09182300", 1408, "5.13440000", "12872.41418400", "0"], [1750202580000, "2506.27000000", "2508.55000000", "2506.27000000", "2508.54000000", "121.65050000", 1750202639999, "305054.51232300", 1315, "100.07690000", "250958.63858700", "0"], [1750202640000, "2508.55000000", "2508.95000000", "2507.74000000", "2507.75000000", "39.68500000", 1750202699999, "99545.57080900", 715, "9.09880000", "22824.32998700", "0"], [1750202700000, "2507.74000000", "2509.31000000", "2507.74000000", "2509.21000000", "93.78330000", 1750202759999, "235248.52496400", 1080, "74.66540000", "187294.14633600", "0"], [1750202760000, "2509.20000000", "2509.99000000", "2508.34000000", "2509.49000000", "431.96020000", 1750202819999, "1083925.33213000", 1291, "187.27340000", "469889.91537400", "0"], [1750202820000, "2509.49000000", "2510.00000000", "2509.35000000", "2510.00000000", "162.92350000", 1750202879999, "408877.85532400", 657, "133.94740000", "336157.50113000", "0"], [1750202880000, "2510.00000000", "2511.88000000", "2509.99000000", "2511.57000000", "170.45420000", 1750202939999, "428044.23042200", 1043, "147.69990000", "370898.24679300", "0"], [1750202940000, "2511.58000000", "2513.79000000", "2511.58000000", "2512.94000000", "120.55160000", 1750202999999, "302939.37666800", 1315, "78.76210000", "197915.18461500", "0"], [1750203000000, "2512.95000000", "2513.75000000", "2512.24000000", "2512.24000000", "111.77900000", 1750203059999, "280909.27634100", 1093, "83.52480000", "209903.19047200", "0"], [1750203060000, "2512.25000000", "2514.46000000", "2512.24000000", "2514.01000000", "163.55020000", 1750203119999, "411144.88349100", 1216, "105.09600000", "264188.08676100", "0"], [1750203120000, "2514.00000000", "2514.00000000", "2512.70000000", "2513.98000000", "73.87020000", 1750203179999, "185660.40636900", 1063, "26.39860000", "66346.28165500", "0"], [1750203180000, "2513.98000000", "2516.80000000", "2513.98000000", "2515.61000000", "327.12410000", 1750203239999, "822895.67804800", 2184, "273.08810000", "686926.88290200", "0"], [1750203240000, "2515.61000000", "2516.60000000", "2515.54000000", "2516.01000000", "137.51480000", 1750203299999, "346004.25904200", 1315, "105.24110000", "264802.87597600", "0"], [1750203300000, "2516.01000000", "2516.30000000", "2514.80000000", "2515.11000000", "149.07990000", 1750203359999, "374980.67279300", 1014, "40.67970000", "102312.00180300", "0"], [1750203360000, "2515.11000000", "2515.45000000", "2514.60000000", "2515.38000000", "69.12010000", 1750203419999, "173848.70913000", 765, "46.23010000", "116273.12549600", "0"], [1750203420000, "2515.39000000", "2516.70000000", "2515.39000000", "2515.99000000", "225.81580000", 1750203479999, "568171.66398900", 1004, "156.85410000", "394671.19970800", "0"], [1750203480000, "2516.00000000", "2516.34000000", "2515.99000000", "2516.34000000", "65.51990000", 1750203539999, "164862.83257000", 441, "54.30140000", "136634.60464600", "0"], [1750203540000, "2516.33000000", "2516.90000000", "2515.44000000", "2516.89000000", "74.03290000", 1750203599999, "186281.60517300", 1262, "59.38160000", "149419.88384100", "0"], [1750203600000, "2516.90000000", "2516.90000000", "2516.50000000", "2516.77000000", "80.50380000", 1750203659999, "202603.01311100", 501, "59.53610000", "149831.04412400", "0"], [1750203660000, "2516.77000000", "2516.77000000", "2516.00000000", "2516.28000000", "118.12420000", 1750203719999, "297241.77696200", 1073, "39.20270000", "98647.65794600", "0"], [1750203720000, "2516.28000000", "2516.37000000", "2515.45000000", "2516.22000000", "217.11030000", 1750203779999, "546231.89897300", 1574, "105.86900000", "266361.26168100", "0"], [1750203780000, "2516.23000000", "2519.11000000", "2516.23000000", "2518.83000000", "231.68090000", 1750203839999, "583270.01518600", 2052, "141.62980000", "356527.64922400", "0"], [1750203840000, "2518.83000000", "2519.48000000", "2518.04000000", "2518.04000000", "127.66270000", 1750203899999, "321557.98504900", 1141, "48.15860000", "121307.16233600", "0"], [1750203900000, "2518.04000000", "2518.61000000", "2517.43000000", "2518.00000000", "105.53200000", 1750203959999, "265731.80802700", 1075, "58.86670000", "148229.52562700", "0"], [1750203960000, "2518.01000000", "2519.33000000", "2517.75000000", "2519.30000000", "309.06670000", 1750204019999, "778325.60973800", 1274, "188.06100000", "473593.57524100", "0"], [1750204020000, "2519.29000000", "2519.29000000", "2518.54000000", "2518.63000000", "34.63640000", 1750204079999, "87244.57020100", 419, "11.20030000", "28210.56987200", "0"], [1750204080000, "2518.64000000", "2518.64000000", "2515.49000000", "2516.18000000", "163.31960000", 1750204139999, "411075.67507200", 1314, "16.00020000", "40265.19449000", "0"], [1750204140000, "2516.18000000", "2516.19000000", "2515.94000000", "2515.94000000", "33.85310000", 1750204199999, "85176.83817100", 351, "13.74700000", "34588.30249200", "0"], [1750204200000, "2515.93000000", "2516.12000000", "2513.74000000", "2513.74000000", "182.25220000", 1750204259999, "458392.51106000", 1304, "71.20910000", "179161.56732500", "0"], [1750204260000, "2513.75000000", "2514.09000000", "2513.01000000", "2513.86000000", "248.76560000", 1750204319999, "625274.78344500", 1052, "140.30660000", "352678.65409900", "0"], [1750204320000, "2513.86000000", "2514.90000000", "2513.56000000", "2514.43000000", "65.68360000", 1750204379999, "165135.03607900", 857, "47.31400000", "118950.77994100", "0"], [1750204380000, "2514.43000000", "2515.85000000", "2514.42000000", "2515.60000000", "101.14510000", 1750204439999, "254383.11517400", 786, "85.26080000", "214422.56531800", "0"], [1750204440000, "2515.61000000", "2515.66000000", "2513.34000000", "2513.34000000", "86.90950000", 1750204499999, "218530.47423200", 921, "31.07800000", "78157.68444700", "0"], [1750204500000, "2513.34000000", "2513.35000000", "2511.12000000", "2511.12000000", "240.03920000", 1750204559999, "602998.99495600", 1181, "50.27830000", "126304.00499200", "0"], [1750204560000, "2511.12000000", "2511.70000000", "2510.00000000", "2510.64000000", "336.88800000", 1750204619999, "845934.14643500", 1615, "194.54070000", "488528.54257600", "0"], [1750204620000, "2510.65000000", "2512.91000000", "2510.17000000", "2511.38000000", "796.96560000", 1750204679999, "2001849.19853300", 1516, "665.31090000", "1671227.39148500", "0"], [1750204680000, "2511.39000000", "2511.39000000", "2510.09000000", "2510.17000000", "132.45570000", 1750204739999, "332537.46292000", 1305, "38.78920000", "97379.14162300", "0"], [1750204740000, "2510.17000000", "2510.17000000", "2509.50000000", "2509.95000000", "221.69430000", 1750204799999, "556393.62463600", 793, "169.07260000", "424324.02546700", "0"], [1750204800000, "2509.95000000", "2512.18000000", "2509.95000000", "2511.43000000", "322.50530000", 1750204859999, "809767.86574700", 1578, "278.59410000", "699496.85930000", "0"], [1750204860000, "2511.44000000", "2513.63000000", "2511.44000000", "2512.51000000", "231.75960000", 1750204919999, "582274.36769300", 1639, "154.39330000", "387908.32477800", "0"], [1750204920000, "2512.51000000", "2515.45000000", "2512.51000000", "2515.44000000", "104.58810000", 1750204979999, "262966.86714800", 1523, "67.82730000", "170524.94923400", "0"], [1750204980000, "2515.44000000", "2516.37000000", "2513.43000000", "2516.12000000", "278.70800000", 1750205039999, "700898.10474400", 2398, "150.28740000", "377952.58702000", "0"], [1750205040000, "2516.12000000", "2516.12000000", "2513.94000000", "2514.99000000", "74.94950000", 1750205099999, "188483.89817100", 1280, "29.21570000", "73453.04478600", "0"], [1750205100000, "2515.00000000", "2515.00000000", "2513.10000000", "2514.00000000", "65.40870000", 1750205159999, "164429.89779000", 942, "23.47360000", "59006.60389200", "0"], [1750205160000, "2514.00000000", "2515.54000000", "2514.00000000", "2515.11000000", "128.75720000", 1750205219999, "323744.55594200", 1539, "106.25200000", "267154.03929400", "0"], [1750205220000, "2515.11000000", "2521.35000000", "2515.11000000", "2518.47000000", "917.06740000", 1750205279999, "2310599.71926100", 4202, "710.02810000", "1788926.50074500", "0"], [1750205280000, "2518.47000000", "2519.34000000", "2516.01000000", "2517.30000000", "196.13740000", 1750205339999, "493747.46963700", 2925, "105.54120000", "265633.26356900", "0"], [1750205340000, "2517.30000000", "2518.25000000", "2516.44000000", "2518.18000000", "187.80500000", 1750205399999, "472704.04117300", 2197, "131.95610000", "332126.34551000", "0"], [1750205400000, "2518.18000000", "2518.99000000", "2517.19000000", "2518.30000000", "128.61590000", 1750205459999, "323821.73508900", 1451, "76.72070000", "193165.45022200", "0"], [1750205460000, "2518.29000000", "2518.48000000", "2516.50000000", "2517.16000000", "157.37310000", 1750205519999, "396181.04494500", 1963, "83.82820000", "211044.36680900", "0"], [1750205520000, "2517.16000000", "2518.45000000", "2517.16000000", "2517.18000000", "68.16590000", 1750205579999, "171630.44709200", 1363, "41.33750000", "104081.60739100", "0"], [1750205580000, "2517.17000000", "2519.11000000", "2516.51000000", "2518.46000000", "128.55550000", 1750205639999, "323751.24124600", 1771, "105.42880000", "265511.29002000", "0"], [1750205640000, "2518.46000000", "2519.11000000", "2517.51000000", "2517.62000000", "76.63340000", 1750205699999, "192968.11346000", 1626, "52.98810000", "133420.30274600", "0"], [1750205700000, "2517.62000000", "2519.80000000", "2517.62000000", "2518.47000000", "335.05210000", 1750205759999, "843873.46644500", 3156, "189.33330000", "476836.56576100", "0"], [1750205760000, "2518.46000000", "2518.89000000", "2517.46000000", "2518.11000000", "181.53850000", 1750205819999, "457126.70333800", 2006, "116.29820000", "292844.54962600", "0"], [1750205820000, "2518.10000000", "2519.48000000", "2517.96000000", "2518.40000000", "237.00670000", 1750205879999, "596873.05788700", 1459, "155.90930000", "392634.62953600", "0"], [1750205880000, "2518.41000000", "2519.40000000", "2516.60000000", "2517.27000000", "414.82030000", 1750205939999, "1044482.14552400", 2216, "82.19810000", "206985.28841500", "0"], [1750205940000, "2517.27000000", "2518.20000000", "2516.80000000", "2516.80000000", "174.37220000", 1750205999999, "438997.89955200", 1501, "126.63130000", "318814.13606600", "0"], [1750206000000, "2516.81000000", "2519.48000000", "2516.81000000", "2518.31000000", "230.68710000", 1750206059999, "580892.48991600", 2155, "175.22590000", "441205.39644900", "0"], [1750206060000, "2518.31000000", "2520.83000000", "2518.31000000", "2520.32000000", "114.30460000", 1750206119999, "288026.51043700", 1255, "102.71300000", "258812.59403600", "0"], [1750206120000, "2520.32000000", "2520.40000000", "2518.29000000", "2518.30000000", "100.07020000", 1750206179999, "252127.37358000", 1442, "42.69270000", "107573.67380200", "0"], [1750206180000, "2518.29000000", "2518.50000000", "2516.80000000", "2517.19000000", "162.21890000", 1750206239999, "408366.82580300", 1334, "108.66780000", "273534.47610500", "0"], [1750206240000, "2517.19000000", "2519.21000000", "2516.96000000", "2519.02000000", "132.27160000", 1750206299999, "333038.25238200", 1446, "94.94250000", "239066.64833000", "0"], [1750206300000, "2519.01000000", "2520.01000000", "2518.40000000", "2518.40000000", "134.55640000", 1750206359999, "338978.52286900", 1689, "84.49270000", "212862.86270200", "0"], [1750206360000, "2518.40000000", "2518.40000000", "2510.10000000", "2510.80000000", "978.89490000", 1750206419999, "2459329.62045800", 2787, "193.71570000", "487099.05536700", "0"], [1750206420000, "2510.80000000", "2512.00000000", "2509.29000000", "2511.29000000", "393.70650000", 1750206479999, "988446.48564600", 2726, "207.63080000", "521288.36765300", "0"], [1750206480000, "2511.30000000", "2511.30000000", "2510.00000000", "2510.39000000", "210.33730000", 1750206539999, "528051.05972500", 1997, "137.20610000", "344443.05354200", "0"], [1750206540000, "2510.40000000", "2510.83000000", "2507.77000000", "2508.92000000", "417.12440000", 1750206599999, "1046567.00242800", 2145, "212.33270000", "532775.07843200", "0"], [1750206600000, "2508.92000000", "2509.19000000", "2508.00000000", "2509.17000000", "142.91470000", 1750206659999, "358523.29159200", 1468, "42.99920000", "107871.78828100", "0"], [1750206660000, "2509.17000000", "2510.60000000", "2507.22000000", "2507.90000000", "211.05450000", 1750206719999, "529470.43573900", 2347, "51.14940000", "128324.05291700", "0"], [1750206720000, "2507.90000000", "2507.90000000", "2504.55000000", "2507.51000000", "1409.11440000", 1750206779999, "3531597.19866300", 2256, "248.85150000", "623886.17505500", "0"], [1750206780000, "2507.52000000", "2507.80000000", "2506.20000000", "2507.41000000", "131.27590000", 1750206839999, "329077.17241500", 1391, "79.72370000", "199844.36861500", "0"], [1750206840000, "2507.40000000", "2514.33000000", "2507.40000000", "2514.02000000", "329.78480000", 1750206899999, "828498.04243000", 3165, "292.83160000", "735662.55666600", "0"], [1750206900000, "2514.02000000", "2517.51000000", "2514.02000000", "2517.29000000", "706.18910000", 1750206959999, "1777218.06511700", 2813, "520.72150000", "1310384.36077300", "0"], [1750206960000, "2517.29000000", "2521.00000000", "2517.29000000", "2520.59000000", "426.05040000", 1750207019999, "1073275.86529900", 3489, "297.42860000", "749249.38193700", "0"], [1750207020000, "2520.62000000", "2526.13000000", "2520.62000000", "2525.18000000", "853.34310000", 1750207079999, "2154064.71590200", 5311, "521.93670000", "1317258.93007900", "0"], [1750207080000, "2525.18000000", "2529.26000000", "2524.90000000", "2527.80000000", "2315.77310000", 1750207139999, "5851937.54750900", 5503, "1941.90220000", "4907076.86236900", "0"], [1750207140000, "2527.80000000", "2529.93000000", "2525.21000000", "2526.84000000", "755.76090000", 1750207199999, "1910285.00549600", 3236, "296.73840000", "749980.22541000", "0"], [1750207200000, "2526.85000000", "2527.54000000", "2524.90000000", "2525.80000000", "202.56110000", 1750207259999, "511671.50536800", 2062, "126.57760000", "319725.61324100", "0"], [1750207260000, "2525.79000000", "2527.50000000", "2525.79000000", "2526.21000000", "138.02590000", 1750207319999, "348732.61936800", 1439, "82.68020000", "208912.65108600", "0"], [1750207320000, "2526.21000000", "2526.72000000", "2524.55000000", "2524.99000000", "141.34040000", 1750207379999, "357014.23165800", 2152, "41.65720000", "105213.76691600", "0"], [1750207380000, "2524.99000000", "2524.99000000", "2523.60000000", "2523.92000000", "121.10360000", 1750207439999, "305652.56140200", 1199, "91.15870000", "230063.22969300", "0"], [1750207440000, "2523.91000000", "2523.91000000", "2523.01000000", "2523.12000000", "125.90490000", 1750207499999, "317716.93064000", 1322, "45.17200000", "113975.94562300", "0"], [1750207500000, "2523.12000000", "2523.13000000", "2520.00000000", "2520.00000000", "157.67550000", 1750207559999, "397616.87165700", 1948, "51.14060000", "128974.62639600", "0"], [1750207560000, "2520.00000000", "2520.00000000", "2517.49000000", "2517.50000000", "212.46100000", 1750207619999, "535130.17091500", 1778, "43.93070000", "110632.67183200", "0"], [1750207620000, "2517.49000000", "2517.80000000", "2515.50000000", "2517.14000000", "382.70190000", 1750207679999, "963074.62814300", 2086, "230.93700000", "581234.56833800", "0"], [1750207680000, "2517.15000000", "2517.70000000", "2516.39000000", "2517.46000000", "79.06390000", 1750207739999, "199022.90263200", 1423, "41.95160000", "105604.79088300", "0"], [1750207740000, "2517.45000000", "2519.39000000", "2515.71000000", "2518.56000000", "472.07580000", 1750207799999, "1188727.43999100", 2295, "347.34780000", "874743.74913100", "0"], [1750207800000, "2518.56000000", "2519.48000000", "2518.56000000", "2518.82000000", "242.47440000", 1750207859999, "610833.89098700", 868, "222.33430000", "560096.86800900", "0"], [1750207860000, "2518.81000000", "2519.96000000", "2517.87000000", "2519.96000000", "152.66330000", 1750207919999, "384536.81333400", 1305, "133.83610000", "337118.41049600", "0"], [1750207920000, "2519.97000000", "2523.50000000", "2519.65000000", "2523.50000000", "232.66800000", 1750207979999, "586668.85465400", 1716, "213.19720000", "537592.54465100", "0"], [1750207980000, "2523.49000000", "2523.50000000", "2521.70000000", "2521.70000000", "65.73720000", 1750208039999, "165840.39526800", 1058, "23.85510000", "60184.51746100", "0"], [1750208040000, "2521.71000000", "2524.18000000", "2521.71000000", "2522.73000000", "320.88170000", 1750208099999, "809483.30917000", 1360, "286.51190000", "722780.38336000", "0"], [1750208100000, "2522.74000000", "2523.01000000", "2521.70000000", "2522.01000000", "147.02890000", 1750208159999, "370867.94658600", 1109, "108.05000000", "272548.79664200", "0"], [1750208160000, "2522.00000000", "2524.50000000", "2522.00000000", "2524.28000000", "143.41120000", 1750208219999, "361840.47070700", 1215, "130.59910000", "329502.22928000", "0"], [1750208220000, "2524.27000000", "2524.50000000", "2523.99000000", "2524.18000000", "67.92920000", 1750208279999, "171470.49376700", 597, "49.96440000", "126121.91963700", "0"], [1750208280000, "2524.17000000", "2525.23000000", "2524.17000000", "2524.50000000", "289.61780000", 1750208339999, "731164.86396700", 1442, "200.42940000", "505982.18289700", "0"], [1750208340000, "2524.50000000", "2526.77000000", "2523.70000000", "2526.18000000", "701.18620000", 1750208399999, "1770869.35436400", 1707, "419.62190000", "1059657.17040200", "0"], [1750208400000, "2526.18000000", "2526.90000000", "2524.14000000", "2525.49000000", "364.88280000", 1750208459999, "921381.10686300", 2449, "121.98080000", "308028.65518200", "0"], [1750208460000, "2525.48000000", "2528.00000000", "2525.35000000", "2526.50000000", "232.26020000", 1750208519999, "586872.42966600", 1943, "89.57670000", "226328.58531300", "0"], [1750208520000, "2526.51000000", "2527.38000000", "2525.61000000", "2526.39000000", "297.58150000", 1750208579999, "751746.81517400", 1827, "175.02350000", "442085.20074100", "0"], [1750208580000, "2526.40000000", "2527.09000000", "2526.10000000", "2526.90000000", "564.73200000", 1750208639999, "1427037.97955400", 1329, "111.53050000", "281805.22740500", "0"], [1750208640000, "2526.89000000", "2530.45000000", "2526.00000000", "2530.30000000", "259.02690000", 1750208699999, "654927.66357800", 2772, "169.72850000", "429199.66099600", "0"], [1750208700000, "2530.31000000", "2530.31000000", "2527.70000000", "2529.36000000", "366.63300000", 1750208759999, "927161.22126500", 1831, "121.73010000", "307870.68296200", "0"], [1750208760000, "2529.37000000", "2530.50000000", "2529.10000000", "2529.90000000", "187.15390000", 1750208819999, "473465.89232500", 1453, "107.15170000", "271064.98823700", "0"], [1750208820000, "2529.89000000", "2536.82000000", "2529.89000000", "2534.84000000", "841.34080000", 1750208879999, "2131957.73569900", 4579, "718.81370000", "1821442.89734400", "0"], [1750208880000, "2534.85000000", "2535.64000000", "2534.20000000", "2534.44000000", "326.15920000", 1750208939999, "826808.73148800", 2142, "74.24760000", "188223.26232600", "0"], [1750208940000, "2534.45000000", "2534.69000000", "2532.99000000", "2533.40000000", "483.41900000", 1750208999999, "1224836.72156200", 1742, "144.81780000", "366976.26372900", "0"], [1750209000000, "2533.40000000", "2534.00000000", "2529.62000000", "2530.18000000", "467.52700000", 1750209059999, "1183691.27339100", 2258, "95.09540000", "240727.75571200", "0"], [1750209060000, "2530.18000000", "2532.40000000", "2530.18000000", "2531.50000000", "398.40640000", 1750209119999, "1008500.74294200", 2446, "241.96070000", "612462.37693400", "0"], [1750209120000, "2531.50000000", "2531.69000000", "2530.20000000", "2530.22000000", "315.82150000", 1750209179999, "799289.70645500", 1667, "49.55600000", "125412.90966900", "0"], [1750209180000, "2530.21000000", "2530.90000000", "2529.60000000", "2529.88000000", "62.01470000", 1750209239999, "156909.58075300", 1428, "17.22590000", "43585.03483700", "0"], [1750209240000, "2529.87000000", "2529.88000000", "2527.73000000", "2529.19000000", "389.48520000", 1750209299999, "984870.71579600", 2016, "97.11340000", "245546.93636700", "0"], [1750209300000, "2529.19000000", "2529.91000000", "2529.08000000", "2529.53000000", "70.82500000", 1750209359999, "179158.58059100", 939, "25.00430000", "63250.90442900", "0"], [1750209360000, "2529.53000000", "2533.55000000", "2529.53000000", "2533.55000000", "132.00560000", 1750209419999, "334224.27827000", 1974, "110.55260000", "279893.55991400", "0"], [1750209420000, "2533.54000000", "2535.70000000", "2532.30000000", "2532.31000000", "315.68650000", 1750209479999, "799918.35859000", 2368, "232.39880000", "588876.87936300", "0"], [1750209480000, "2532.30000000", "2532.54000000", "2530.52000000", "2531.53000000", "190.06750000", 1750209539999, "481095.66773600", 1765, "61.09100000", "154625.54914400", "0"], [1750209540000, "2531.54000000", "2532.55000000", "2530.49000000", "2531.71000000", "76.43140000", 1750209599999, "193486.25848800", 1561, "52.95580000", "134062.49263500", "0"], [1750209600000, "2531.71000000", "2531.81000000", "2530.90000000", "2530.93000000", "200.85020000", 1750209659999, "508400.91875900", 1115, "76.33530000", "193225.80566300", "0"], [1750209660000, "2530.92000000", "2534.10000000", "2530.92000000", "2533.81000000", "219.42410000", 1750209719999, "555685.87458600", 1696, "175.89150000", "445443.60763800", "0"], [1750209720000, "2533.80000000", "2533.92000000", "2532.60000000", "2532.65000000", "74.51330000", 1750209779999, "188775.06456700", 632, "21.11140000", "53480.73309500", "0"], [1750209780000, "2532.65000000", "2533.18000000", "2531.50000000", "2531.53000000", "95.16850000", 1750209839999, "240968.82312500", 1413, "51.14250000", "129477.14959300", "0"], [1750209840000, "2531.53000000", "2531.53000000", "2526.50000000", "2526.51000000", "228.57340000", 1750209899999, "577980.38786000", 1939, "40.23640000", "101753.41426500", "0"], [1750209900000, "2526.51000000", "2526.92000000", "2524.81000000", "2526.51000000", "164.42590000", 1750209959999, "415298.77685400", 1612, "66.08550000", "166917.53129400", "0"], [1750209960000, "2526.52000000", "2526.52000000", "2522.19000000", "2522.49000000", "157.24150000", 1750210019999, "396888.70259200", 1643, "44.62950000", "112684.36594000", "0"], [1750210020000, "2522.49000000", "2524.00000000", "2521.58000000", "2523.21000000", "137.94220000", 1750210079999, "348012.32538500", 1815, "62.98770000", "158937.17537600", "0"], [1750210080000, "2523.21000000", "2523.21000000", "2521.99000000", "2522.00000000", "80.64130000", 1750210139999, "203426.92635100", 805, "58.77600000", "148268.00404100", "0"], [1750210140000, "2522.00000000", "2522.21000000", "2521.49000000", "2522.20000000", "142.25860000", 1750210199999, "358733.05196700", 997, "119.86800000", "302265.69131400", "0"], [1750210200000, "2522.21000000", "2524.85000000", "2521.57000000", "2524.32000000", "637.46330000", 1750210259999, "1609062.45896100", 1798, "508.21660000", "1282847.34738200", "0"], [1750210260000, "2524.31000000", "2524.58000000", "2522.13000000", "2524.01000000", "319.28360000", 1750210319999, "805759.62009800", 1557, "238.37940000", "601569.49164700", "0"], [1750210320000, "2524.00000000", "2526.50000000", "2524.00000000", "2524.50000000", "274.35930000", 1750210379999, "692870.72203000", 2218, "98.38000000", "248442.29628500", "0"], [1750210380000, "2524.49000000", "2524.49000000", "2522.45000000", "2523.21000000", "823.03070000", 1750210439999, "2076805.72962800", 1837, "257.29910000", "649201.17007700", "0"], [1750210440000, "2523.21000000", "2528.38000000", "2523.21000000", "2528.38000000", "223.81130000", 1750210499999, "565344.51644200", 1938, "196.57360000", "496553.10276200", "0"], [1750210500000, "2528.39000000", "2528.39000000", "2525.52000000", "2526.39000000", "1184.97690000", 1750210559999, "2993748.88033900", 2643, "757.08890000", "1912504.80900100", "0"], [1750210560000, "2526.40000000", "2528.79000000", "2525.20000000", "2527.51000000", "295.40820000", 1750210619999, "746389.83269300", 2413, "170.82030000", "431628.33018600", "0"], [1750210620000, "2527.50000000", "2528.99000000", "2527.50000000", "2528.19000000", "97.17010000", 1750210679999, "245637.02293800", 1381, "80.49330000", "203473.65473300", "0"], [1750210680000, "2528.20000000", "2529.01000000", "2527.98000000", "2528.10000000", "65.69900000", 1750210739999, "166126.66576400", 1180, "23.08380000", "58367.73010700", "0"], [1750210740000, "2528.09000000", "2529.00000000", "2527.15000000", "2528.38000000", "82.62030000", 1750210799999, "208862.70710900", 1686, "50.99890000", "128931.64023600", "0"], [1750210800000, "2528.38000000", "2528.51000000", "2527.15000000", "2528.51000000", "83.00780000", 1750210859999, "209839.54121600", 1095, "62.61490000", "158288.92136200", "0"], [1750210860000, "2528.51000000", "2528.51000000", "2525.01000000", "2525.01000000", "220.22460000", 1750210919999, "556395.94761500", 1472, "46.13590000", "116542.59982500", "0"], [1750210920000, "2525.01000000", "2526.80000000", "2524.81000000", "2525.50000000", "110.69680000", 1750210979999, "279619.81286100", 1685, "64.03310000", "161735.69979200", "0"], [1750210980000, "2525.50000000", "2526.46000000", "2525.49000000", "2526.46000000", "46.68610000", 1750211039999, "117913.04313500", 512, "38.15190000", "96358.12108800", "0"], [1750211040000, "2526.46000000", "2526.46000000", "2523.91000000", "2524.99000000", "107.05460000", 1750211099999, "270291.46064800", 1545, "24.70580000", "62368.96477600", "0"], [1750211100000, "2524.99000000", "2524.99000000", "2522.45000000", "2522.45000000", "120.45960000", 1750211159999, "304079.34870600", 1113, "6.51670000", "16445.60052500", "0"], [1750211160000, "2522.44000000", "2522.70000000", "2521.58000000", "2521.70000000", "242.23630000", 1750211219999, "610946.84173200", 1555, "201.42540000", "508009.36236000", "0"], [1750211220000, "2521.70000000", "2521.70000000", "2517.62000000", "2521.50000000", "1647.83940000", 1750211279999, "4151570.24111500", 3087, "251.95580000", "634879.95425300", "0"], [1750211280000, "2521.50000000", "2523.50000000", "2521.31000000", "2521.91000000", "307.31730000", 1750211339999, "775131.76852800", 1462, "115.27880000", "290728.60782800", "0"], [1750211340000, "2521.91000000", "2522.49000000", "2521.10000000", "2521.43000000", "236.77470000", 1750211399999, "597009.52908100", 1226, "168.19400000", "424074.31299400", "0"], [1750211400000, "2521.42000000", "2522.49000000", "2521.27000000", "2521.28000000", "77.06570000", 1750211459999, "194351.00896300", 1276, "14.30280000", "36065.16837300", "0"], [1750211460000, "2521.28000000", "2523.30000000", "2521.27000000", "2521.99000000", "122.94750000", 1750211519999, "310147.15441800", 1574, "45.47060000", "114677.04266100", "0"], [1750211520000, "2522.00000000", "2522.00000000", "2520.00000000", "2520.31000000", "184.90430000", 1750211579999, "466089.50538200", 1815, "23.90950000", "60259.00330900", "0"], [1750211580000, "2520.31000000", "2520.80000000", "2519.47000000", "2519.90000000", "136.99810000", 1750211639999, "345236.83390000", 1300, "13.61920000", "34323.52597200", "0"], [1750211640000, "2519.90000000", "2519.99000000", "2518.61000000", "2519.04000000", "42.86060000", 1750211699999, "107980.01762400", 742, "12.12620000", "30548.89396600", "0"], [1750211700000, "2519.05000000", "2520.80000000", "2519.05000000", "2520.51000000", "60.84750000", 1750211759999, "153353.03916500", 837, "21.51340000", "54215.18055100", "0"], [1750211760000, "2520.50000000", "2520.80000000", "2519.71000000", "2520.80000000", "69.03210000", 1750211819999, "173978.41960300", 1064, "48.48150000", "122186.62692900", "0"], [1750211820000, "2520.80000000", "2520.99000000", "2518.11000000", "2518.48000000", "115.53090000", 1750211879999, "291044.09166600", 1406, "48.98460000", "123392.59303200", "0"], [1750211880000, "2518.48000000", "2519.94000000", "2518.48000000", "2518.87000000", "100.24600000", 1750211939999, "252539.13407900", 1118, "63.41590000", "159751.10861900", "0"], [1750211940000, "2518.87000000", "2519.48000000", "2518.87000000", "2519.48000000", "39.49050000", 1750211999999, "99474.50849900", 421, "30.38520000", "76538.90455300", "0"], [1750212000000, "2519.48000000", "2520.80000000", "2519.00000000", "2519.00000000", "100.92670000", 1750212059999, "254317.08547500", 1731, "53.08100000", "133756.42752200", "0"], [1750212060000, "2519.00000000", "2519.43000000", "2517.60000000", "2519.24000000", "184.52350000", 1750212119999, "464726.35522600", 1285, "92.97430000", "234189.66144600", "0"], [1750212120000, "2519.25000000", "2519.90000000", "2517.81000000", "2518.40000000", "131.02790000", 1750212179999, "330028.43553600", 1353, "23.00560000", "57944.92370700", "0"], [1750212180000, "2518.39000000", "2519.40000000", "2518.21000000", "2518.71000000", "56.13360000", 1750212239999, "141400.31780700", 1497, "24.18700000", "60928.74216700", "0"], [1750212240000, "2518.71000000", "2520.49000000", "2518.11000000", "2520.49000000", "93.40930000", 1750212299999, "235312.97484100", 1509, "48.64470000", "122561.01626500", "0"], [1750212300000, "2520.48000000", "2522.49000000", "2519.50000000", "2522.49000000", "113.34490000", 1750212359999, "285719.57316400", 2181, "94.59420000", "238455.39644800", "0"], [1750212360000, "2522.48000000", "2522.49000000", "2519.76000000", "2520.85000000", "95.75120000", 1750212419999, "241405.23686400", 2122, "47.37930000", "119438.74345600", "0"], [1750212420000, "2520.85000000", "2521.98000000", "2520.85000000", "2521.91000000", "62.05980000", 1750212479999, "156474.95824700", 1720, "27.01180000", "68105.46902300", "0"], [1750212480000, "2521.92000000", "2522.48000000", "2520.00000000", "2520.01000000", "107.01800000", 1750212539999, "269860.53414400", 1667, "60.21370000", "151843.55632900", "0"], [1750212540000, "2520.01000000", "2522.26000000", "2520.01000000", "2521.85000000", "75.59630000", 1750212599999, "190613.99780400", 1253, "48.19230000", "121517.11337800", "0"], [1750212600000, "2521.85000000", "2524.81000000", "2521.51000000", "2524.01000000", "190.65370000", 1750212659999, "480991.68029100", 1663, "166.24900000", "419415.36599800", "0"], [1750212660000, "2524.01000000", "2524.80000000", "2521.38000000", "2522.29000000", "268.14190000", 1750212719999, "676310.43748900", 2123, "59.45480000", "150008.08223000", "0"], [1750212720000, "2522.29000000", "2523.29000000", "2521.70000000", "2522.50000000", "84.78460000", 1750212779999, "213860.78050100", 1561, "55.12130000", "139035.45612700", "0"], [1750212780000, "2522.51000000", "2523.00000000", "2521.01000000", "2521.60000000", "257.59200000", 1750212839999, "649835.74838400", 1469, "33.08580000", "83456.80184100", "0"], [1750212840000, "2521.60000000", "2522.39000000", "2520.81000000", "2520.81000000", "197.35190000", 1750212899999, "497688.89165200", 1454, "131.67780000", "332077.31814100", "0"], [1750212900000, "2520.82000000", "2520.82000000", "2514.81000000", "2514.86000000", "346.98620000", 1750212959999, "873426.62654300", 2586, "42.61020000", "107202.26868400", "0"], [1750212960000, "2514.86000000", "2517.34000000", "2514.32000000", "2516.34000000", "210.60120000", 1750213019999, "529846.76478400", 1830, "36.37610000", "91514.50658100", "0"], [1750213020000, "2516.33000000", "2518.39000000", "2515.49000000", "2517.46000000", "75.84870000", 1750213079999, "190906.55857800", 1457, "37.33670000", "93966.52297000", "0"], [1750213080000, "2517.46000000", "2518.47000000", "2517.20000000", "2517.20000000", "72.93050000", 1750213139999, "183646.38626700", 1013, "26.83700000", "67571.44516800", "0"], [1750213140000, "2517.20000000", "2517.20000000", "2515.05000000", "2515.86000000", "149.48380000", 1750213199999, "376058.71897900", 2056, "77.93770000", "196068.51477700", "0"], [1750213200000, "2515.87000000", "2516.46000000", "2515.21000000", "2516.09000000", "149.83060000", 1750213259999, "376962.75303500", 1123, "27.19590000", "68421.10502900", "0"], [1750213260000, "2516.09000000", "2517.46000000", "2515.58000000", "2516.65000000", "159.24250000", 1750213319999, "400745.74962400", 1725, "116.49220000", "293155.47032000", "0"], [1750213320000, "2516.66000000", "2517.99000000", "2516.51000000", "2517.11000000", "103.79670000", 1750213379999, "261313.21951100", 1094, "77.89660000", "196108.34665000", "0"], [1750213380000, "2517.10000000", "2518.09000000", "2516.70000000", "2518.09000000", "129.87250000", 1750213439999, "326923.49664000", 1626, "42.38440000", "106695.72291700", "0"], [1750213440000, "2518.10000000", "2523.36000000", "2518.10000000", "2521.85000000", "576.09710000", 1750213499999, "1452098.20936900", 2195, "530.26910000", "1336517.78608700", "0"], [1750213500000, "2521.87000000", "2526.32000000", "2521.87000000", "2525.80000000", "272.24150000", 1750213559999, "687357.11608800", 1931, "193.23830000", "487834.71525200", "0"], [1750213560000, "2525.79000000", "2527.10000000", "2524.49000000", "2524.82000000", "152.41450000", 1750213619999, "384892.91097800", 1942, "44.99220000", "113637.13711200", "0"], [1750213620000, "2524.82000000", "2528.18000000", "2524.81000000", "2528.12000000", "254.02900000", 1750213679999, "641935.29391700", 1630, "154.03810000", "389197.59021500", "0"], [1750213680000, "2528.12000000", "2528.99000000", "2527.30000000", "2528.21000000", "212.61380000", 1750213739999, "537536.92795100", 1369, "95.35530000", "241061.59738500", "0"], [1750213740000, "2528.22000000", "2528.22000000", "2525.83000000", "2526.80000000", "247.47340000", 1750213799999, "625330.81611100", 1204, "77.89330000", "196784.02304000", "0"], [1750213800000, "2526.81000000", "2527.97000000", "2525.61000000", "2527.97000000", "155.88050000", 1750213859999, "393870.07337900", 1186, "120.60640000", "304747.63193800", "0"], [1750213860000, "2527.97000000", "2529.62000000", "2527.41000000", "2527.70000000", "417.78800000", 1750213919999, "1056478.02938900", 2427, "347.74110000", "879349.37431400", "0"], [1750213920000, "2527.71000000", "2527.76000000", "2525.00000000", "2525.00000000", "144.72640000", 1750213979999, "365703.29291200", 1121, "47.36110000", "119689.95602700", "0"], [1750213980000, "2525.01000000", "2526.00000000", "2524.13000000", "2524.14000000", "236.78930000", 1750214039999, "597989.66697700", 1600, "67.62920000", "170804.99268000", "0"], [1750214040000, "2524.14000000", "2525.70000000", "2524.13000000", "2525.70000000", "62.77440000", 1750214099999, "158493.55370900", 1111, "48.83300000", "123289.45657400", "0"], [1750214100000, "2525.70000000", "2526.00000000", "2524.50000000", "2525.99000000", "48.57760000", 1750214159999, "122671.93198300", 932, "26.33200000", "66495.51483400", "0"], [1750214160000, "2525.99000000", "2526.51000000", "2524.50000000", "2524.50000000", "81.14910000", 1750214219999, "204974.03507300", 1364, "20.93490000", "52886.55807000", "0"], [1750214220000, "2524.51000000", "2525.00000000", "2524.00000000", "2524.70000000", "92.04140000", 1750214279999, "232353.00672700", 1192, "48.97880000", "123635.71662800", "0"], [1750214280000, "2524.69000000", "2525.24000000", "2523.89000000", "2525.23000000", "56.81700000", 1750214339999, "143424.16956400", 1058, "13.48080000", "34031.94699800", "0"], [1750214340000, "2525.24000000", "2525.86000000", "2523.14000000", "2523.14000000", "113.59090000", 1750214399999, "286770.13925600", 1312, "17.72360000", "44755.79559400", "0"], [1750214400000, "2523.15000000", "2523.70000000", "2522.40000000", "2522.40000000", "83.60750000", 1750214459999, "210947.87997600", 1026, "35.53900000", "89664.64814800", "0"], [1750214460000, "2522.41000000", "2523.29000000", "2521.00000000", "2523.29000000", "212.34030000", 1750214519999, "535530.16928400", 1165, "19.58170000", "49388.64115100", "0"], [1750214520000, "2523.29000000", "2524.49000000", "2520.47000000", "2520.52000000", "189.97470000", 1750214579999, "479122.21254700", 1461, "24.51540000", "61857.15814500", "0"], [1750214580000, "2520.52000000", "2521.16000000", "2520.32000000", "2520.47000000", "74.00550000", 1750214639999, "186544.83566900", 1057, "36.39470000", "91737.02591600", "0"], [1750214640000, "2520.47000000", "2521.09000000", "2519.40000000", "2519.40000000", "208.94890000", 1750214699999, "526603.00717800", 1017, "8.25450000", "20803.57780700", "0"], [1750214700000, "2519.41000000", "2522.79000000", "2519.41000000", "2522.78000000", "109.03630000", 1750214759999, "274936.28317900", 1275, "102.57550000", "258647.04285700", "0"], [1750214760000, "2522.79000000", "2523.66000000", "2521.34000000", "2521.35000000", "188.49680000", 1750214819999, "475560.49043900", 1672, "72.06840000", "181854.36129700", "0"], [1750214820000, "2521.35000000", "2522.10000000", "2521.00000000", "2521.59000000", "95.20110000", 1750214879999, "240051.51289100", 908, "37.16260000", "93703.63336000", "0"], [1750214880000, "2521.59000000", "2523.50000000", "2521.51000000", "2522.71000000", "91.56210000", 1750214939999, "230997.05665100", 1258, "46.64560000", "117662.67221600", "0"], [1750214940000, "2522.71000000", "2523.89000000", "2522.71000000", "2523.50000000", "46.82320000", 1750214999999, "118161.63129700", 871, "31.05650000", "78371.19497100", "0"], [1750215000000, "2523.49000000", "2524.04000000", "2523.10000000", "2523.76000000", "76.73820000", 1750215059999, "193647.90355400", 758, "62.56920000", "157891.25729100", "0"], [1750215060000, "2523.76000000", "2524.19000000", "2522.00000000", "2522.01000000", "99.42940000", 1750215119999, "250858.05414000", 1059, "7.51400000", "18960.56456200", "0"], [1750215120000, "2522.01000000", "2522.01000000", "2520.49000000", "2520.52000000", "144.31930000", 1750215179999, "363909.33625300", 987, "37.39640000", "94292.80974300", "0"], [1750215180000, "2520.53000000", "2523.10000000", "2519.75000000", "2523.10000000", "179.98460000", 1750215239999, "453793.21717800", 1531, "136.44040000", "344036.02260800", "0"], [1750215240000, "2523.09000000", "2523.09000000", "2521.09000000", "2521.19000000", "149.66170000", 1750215299999, "377407.00247300", 846, "23.68430000", "59730.32857900", "0"], [1750215300000, "2521.19000000", "2523.29000000", "2520.71000000", "2523.29000000", "171.99450000", 1750215359999, "433735.65881700", 912, "148.25650000", "373883.85281200", "0"], [1750215360000, "2523.29000000", "2523.50000000", "2521.70000000", "2521.71000000", "69.79730000", 1750215419999, "176062.27444800", 832, "19.21190000", "48474.82678200", "0"], [1750215420000, "2521.71000000", "2521.71000000", "2518.95000000", "2519.25000000", "264.94020000", 1750215479999, "667626.77159800", 1124, "29.07380000", "73239.98324100", "0"], [1750215480000, "2519.25000000", "2519.70000000", "2517.84000000", "2517.89000000", "84.20390000", 1750215539999, "212119.76936900", 1056, "35.44340000", "89291.20103000", "0"], [1750215540000, "2517.89000000", "2517.89000000", "2514.94000000", "2514.95000000", "133.79180000", 1750215599999, "336674.08695200", 1290, "28.03420000", "70552.01942900", "0"], [1750215600000, "2514.95000000", "2516.39000000", "2513.73000000", "2515.84000000", "312.16740000", 1750215659999, "785261.48055500", 2016, "121.71350000", "306160.87621000", "0"], [1750215660000, "2515.84000000", "2517.20000000", "2515.84000000", "2516.20000000", "45.97840000", 1750215719999, "115710.25158300", 1199, "18.02740000", "45364.98423300", "0"], [1750215720000, "2516.20000000", "2516.68000000", "2515.50000000", "2516.68000000", "51.32350000", 1750215779999, "129139.88839300", 953, "20.72170000", "52137.32813400", "0"], [1750215780000, "2516.67000000", "2516.68000000", "2515.45000000", "2515.45000000", "29.03800000", 1750215839999, "73071.75816700", 823, "4.23070000", "10646.13447000", "0"], [1750215840000, "2515.46000000", "2515.59000000", "2513.49000000", "2514.79000000", "211.00910000", 1750215899999, "530538.72956800", 1580, "109.58010000", "275501.20795100", "0"], [1750215900000, "2514.80000000", "2518.46000000", "2514.80000000", "2518.46000000", "277.83540000", 1750215959999, "699003.61035000", 1675, "110.74660000", "278656.68828300", "0"], [1750215960000, "2518.46000000", "2518.75000000", "2517.00000000", "2518.01000000", "140.12710000", 1750216019999, "352798.87565600", 1774, "102.95780000", "259210.23963800", "0"], [1750216020000, "2518.01000000", "2518.01000000", "2513.50000000", "2513.50000000", "71.63400000", 1750216079999, "180214.16927000", 1577, "18.90770000", "47569.25572600", "0"], [1750216080000, "2513.51000000", "2513.85000000", "2512.50000000", "2513.77000000", "125.95630000", 1750216139999, "316535.94111700", 1646, "37.58510000", "94457.09272400", "0"], [1750216140000, "2513.77000000", "2515.02000000", "2513.50000000", "2515.02000000", "27.18730000", 1750216199999, "68348.70524900", 640, "19.34760000", "48642.50204500", "0"], [1750216200000, "2515.02000000", "2518.12000000", "2515.02000000", "2516.50000000", "273.59600000", 1750216259999, "688642.37321800", 2207, "225.08780000", "566529.74021600", "0"], [1750216260000, "2516.51000000", "2516.88000000", "2514.50000000", "2516.88000000", "158.32120000", 1750216319999, "398246.19923600", 1310, "94.50430000", "237683.56918800", "0"], [1750216320000, "2516.88000000", "2518.46000000", "2516.88000000", "2517.81000000", "76.06480000", 1750216379999, "191518.57474400", 1406, "39.22480000", "98756.83666900", "0"], [1750216380000, "2517.81000000", "2518.90000000", "2517.81000000", "2518.01000000", "133.63700000", 1750216439999, "336569.93870000", 1097, "27.96250000", "70415.36620800", "0"], [1750216440000, "2518.01000000", "2518.36000000", "2516.76000000", "2516.81000000", "95.54470000", 1750216499999, "240560.21127000", 862, "19.88860000", "50074.68228900", "0"], [1750216500000, "2516.80000000", "2518.00000000", "2516.61000000", "2516.74000000", "49.81550000", 1750216559999, "125399.34184100", 1091, "27.22520000", "68535.34106700", "0"], [1750216560000, "2516.73000000", "2519.20000000", "2516.63000000", "2518.51000000", "43.48650000", 1750216619999, "109502.45160900", 1271, "24.63660000", "62031.61136400", "0"], [1750216620000, "2518.50000000", "2519.50000000", "2518.06000000", "2518.91000000", "82.61180000", 1750216679999, "208087.20371700", 1144, "59.13230000", "148946.27118300", "0"], [1750216680000, "2518.91000000", "2519.48000000", "2518.90000000", "2519.25000000", "55.66410000", 1750216739999, "140228.53032400", 727, "41.07840000", "103484.40415700", "0"], [1750216740000, "2519.25000000", "2521.89000000", "2519.25000000", "2521.80000000", "164.09020000", 1750216799999, "413536.10635600", 1559, "89.94870000", "226705.05782000", "0"], [1750216800000, "2521.81000000", "2524.00000000", "2521.39000000", "2523.31000000", "294.37410000", 1750216859999, "742701.03882400", 1573, "232.92010000", "587647.07898800", "0"], [1750216860000, "2523.30000000", "2523.60000000", "2521.43000000", "2523.16000000", "296.14530000", 1750216919999, "746933.04264400", 1512, "82.29150000", "207576.27406400", "0"], [1750216920000, "2523.17000000", "2524.00000000", "2522.49000000", "2522.51000000", "142.37770000", 1750216979999, "359206.75653100", 1294, "72.93110000", "183985.09325000", "0"], [1750216980000, "2522.51000000", "2522.51000000", "2520.99000000", "2521.23000000", "108.29820000", 1750217039999, "273079.18081900", 1386, "30.59950000", "77146.55006100", "0"], [1750217040000, "2521.23000000", "2521.23000000", "2519.51000000", "2521.00000000", "65.04780000", 1750217099999, "163935.65726700", 1130, "12.94260000", "32614.95070400", "0"], [1750217100000, "2520.99000000", "2521.49000000", "2520.21000000", "2521.47000000", "30.04460000", 1750217159999, "75745.12711800", 716, "12.52630000", "31579.79306500", "0"], [1750217160000, "2521.47000000", "2522.49000000", "2521.21000000", "2521.71000000", "155.86040000", 1750217219999, "393020.77563700", 1218, "54.35130000", "137046.06270300", "0"], [1750217220000, "2521.71000000", "2524.09000000", "2521.71000000", "2523.48000000", "147.25890000", 1750217279999, "371463.41533500", 1198, "122.08920000", "307953.35235700", "0"], [1750217280000, "2523.49000000", "2523.49000000", "2521.66000000", "2523.33000000", "140.65180000", 1750217339999, "354835.03784700", 1451, "44.86300000", "113169.81385100", "0"], [1750217340000, "2523.32000000", "2523.40000000", "2522.37000000", "2522.37000000", "68.80810000", 1750217399999, "173595.85829400", 648, "3.07060000", "7747.42011200", "0"], [1750217400000, "2522.38000000", "2525.51000000", "2522.38000000", "2525.50000000", "121.45450000", 1750217459999, "306604.73818500", 1490, "91.22610000", "230276.02481600", "0"], [1750217460000, "2525.50000000", "2527.16000000", "2524.80000000", "2526.29000000", "230.48250000", 1750217519999, "582255.88019600", 2087, "98.26670000", "248273.31106000", "0"], [1750217520000, "2526.30000000", "2528.00000000", "2526.30000000", "2527.21000000", "178.94910000", 1750217579999, "452241.90089000", 1190, "145.64150000", "368058.62504900", "0"], [1750217580000, "2527.21000000", "2529.00000000", "2527.21000000", "2528.10000000", "188.62820000", 1750217639999, "476852.12952400", 1344, "116.92560000", "295574.12000800", "0"], [1750217640000, "2528.11000000", "2528.11000000", "2526.32000000", "2527.30000000", "125.61780000", 1750217699999, "317425.45549000", 916, "36.63300000", "92559.54640300", "0"], [1750217700000, "2527.30000000", "2529.40000000", "2527.30000000", "2528.82000000", "151.13680000", 1750217759999, "382222.48294800", 1124, "108.43400000", "274217.65515400", "0"], [1750217760000, "2528.82000000", "2530.00000000", "2528.80000000", "2529.99000000", "43.30910000", 1750217819999, "109545.91772300", 595, "33.44210000", "84588.21929800", "0"], [1750217820000, "2530.00000000", "2532.00000000", "2529.99000000", "2531.41000000", "315.57990000", 1750217879999, "798698.04988200", 1503, "263.14170000", "665944.30368700", "0"], [1750217880000, "2531.40000000", "2531.40000000", "2528.51000000", "2529.13000000", "123.56570000", 1750217939999, "312612.07267500", 1642, "19.14630000", "48418.28377800", "0"], [1750217940000, "2529.13000000", "2529.45000000", "2528.97000000", "2529.11000000", "153.68600000", 1750217999999, "388676.74488600", 756, "23.34690000", "59045.40004200", "0"], [1750218000000, "2529.10000000", "2529.99000000", "2529.01000000", "2529.15000000", "129.89800000", 1750218059999, "328560.34737900", 871, "79.59290000", "201316.20494300", "0"], [1750218060000, "2529.15000000", "2530.98000000", "2528.52000000", "2530.28000000", "258.70920000", 1750218119999, "654426.08502200", 1643, "113.21290000", "286442.91639900", "0"], [1750218120000, "2530.29000000", "2530.66000000", "2529.52000000", "2529.69000000", "36.56280000", 1750218179999, "92505.43015400", 801, "16.92610000", "42821.88666500", "0"], [1750218180000, "2529.68000000", "2530.83000000", "2529.68000000", "2530.81000000", "54.50490000", 1750218239999, "137914.58944600", 712, "30.29210000", "76644.57454800", "0"], [1750218240000, "2530.81000000", "2530.81000000", "2530.36000000", "2530.53000000", "125.75620000", 1750218299999, "318240.65862800", 595, "9.30580000", "23548.28723000", "0"], [1750218300000, "2530.53000000", "2530.53000000", "2528.28000000", "2529.11000000", "192.19410000", 1750218359999, "486086.33913400", 1485, "76.48520000", "193422.82300800", "0"], [1750218360000, "2529.11000000", "2529.53000000", "2527.63000000", "2527.70000000", "157.93290000", 1750218419999, "399403.50056900", 1249, "31.50450000", "79665.73171800", "0"], [1750218420000, "2527.70000000", "2528.38000000", "2527.63000000", "2527.64000000", "73.84580000", 1750218479999, "186673.50973500", 986, "13.82530000", "34950.23197300", "0"], [1750218480000, "2527.63000000", "2530.49000000", "2527.63000000", "2529.40000000", "196.36960000", 1750218539999, "496678.85520000", 1676, "128.22040000", "324309.01186000", "0"], [1750218540000, "2529.40000000", "2529.40000000", "2527.53000000", "2527.53000000", "135.01350000", 1750218599999, "341401.71428500", 951, "32.54070000", "82299.71768400", "0"], [1750218600000, "2527.53000000", "2527.54000000", "2526.71000000", "2526.93000000", "279.72020000", 1750218659999, "706865.92627500", 869, "229.07070000", "578859.98072800", "0"], [1750218660000, "2526.92000000", "2527.50000000", "2526.20000000", "2527.49000000", "101.82000000", 1750218719999, "257269.28651600", 995, "21.03260000", "53141.54347200", "0"], [1750218720000, "2527.49000000", "2529.10000000", "2527.49000000", "2529.10000000", "128.76730000", 1750218779999, "325568.94287200", 1170, "88.31120000", "223268.77161200", "0"], [1750218780000, "2529.09000000", "2529.09000000", "2527.70000000", "2527.90000000", "223.08430000", 1750218839999, "564056.46178300", 905, "117.86230000", "297996.84391700", "0"], [1750218840000, "2527.90000000", "2527.90000000", "2526.62000000", "2527.18000000", "310.98470000", 1750218899999, "785881.52143800", 1070, "222.06290000", "561133.35928400", "0"], [1750218900000, "2527.18000000", "2528.14000000", "2526.80000000", "2526.81000000", "663.44380000", 1750218959999, "1676936.87187600", 694, "471.43560000", "1191658.30571400", "0"], [1750218960000, "2526.80000000", "2527.19000000", "2525.00000000", "2527.18000000", "187.15420000", 1750219019999, "472753.30447800", 1164, "94.64970000", "239069.93245700", "0"], [1750219020000, "2527.19000000", "2528.40000000", "2527.06000000", "2527.06000000", "198.00350000", 1750219079999, "500453.91745800", 1325, "45.02150000", "113791.07534700", "0"], [1750219080000, "2527.05000000", "2527.05000000", "2526.03000000", "2527.00000000", "106.79480000", 1750219139999, "269796.60560700", 763, "29.12300000", "73575.92887900", "0"], [1750219140000, "2527.00000000", "2528.30000000", "2526.99000000", "2527.95000000", "87.45730000", 1750219199999, "221070.55995600", 576, "40.43690000", "102193.97304700", "0"], [1750219200000, "2527.96000000", "2528.50000000", "2527.49000000", "2527.89000000", "120.54200000", 1750219259999, "304718.03931100", 787, "87.80840000", "221973.90756700", "0"], [1750219260000, "2527.90000000", "2528.00000000", "2526.77000000", "2527.60000000", "72.18980000", 1750219319999, "182458.27776500", 1082, "28.16990000", "71197.03194200", "0"], [1750219320000, "2527.60000000", "2527.60000000", "2525.50000000", "2525.83000000", "161.73350000", 1750219379999, "408640.92693200", 1330, "60.74090000", "153458.92965000", "0"], [1750219380000, "2525.84000000", "2526.32000000", "2525.51000000", "2526.28000000", "182.92520000", 1750219439999, "462047.59540700", 872, "112.29070000", "283621.50237800", "0"], [1750219440000, "2526.29000000", "2527.50000000", "2526.01000000", "2527.50000000", "71.99170000", 1750219499999, "181908.12129600", 592, "47.18100000", "119222.71284500", "0"], [1750219500000, "2527.50000000", "2530.30000000", "2527.50000000", "2529.61000000", "578.20580000", 1750219559999, "1462641.09992800", 1332, "172.68130000", "436648.74914200", "0"], [1750219560000, "2529.61000000", "2532.00000000", "2529.52000000", "2531.98000000", "196.39150000", 1750219619999, "496971.54358100", 1497, "166.52570000", "421402.85444100", "0"], [1750219620000, "2531.97000000", "2532.00000000", "2530.89000000", "2531.16000000", "103.47000000", 1750219679999, "261939.62946400", 1191, "45.78450000", "115904.38349300", "0"], [1750219680000, "2531.16000000", "2531.89000000", "2530.79000000", "2531.50000000", "120.90610000", 1750219739999, "306040.23502200", 1438, "32.31780000", "81806.60467800", "0"], [1750219740000, "2531.49000000", "2532.55000000", "2531.32000000", "2531.53000000", "163.60540000", 1750219799999, "414219.15974200", 1008, "112.61290000", "285123.06115600", "0"], [1750219800000, "2531.53000000", "2532.39000000", "2531.53000000", "2531.95000000", "22.49330000", 1750219859999, "56952.89379200", 644, "13.18750000", "33391.08178200", "0"], [1750219860000, "2531.96000000", "2532.14000000", "2531.49000000", "2532.12000000", "202.44260000", 1750219919999, "512569.36168600", 675, "59.08070000", "149577.46067400", "0"], [1750219920000, "2532.13000000", "2532.89000000", "2532.12000000", "2532.12000000", "148.94960000", 1750219979999, "377191.94308900", 979, "104.53550000", "264714.68760300", "0"], [1750219980000, "2532.12000000", "2533.19000000", "2532.12000000", "2532.39000000", "193.39650000", 1750220039999, "489832.01916100", 1241, "90.44070000", "229075.38549600", "0"], [1750220040000, "2532.38000000", "2532.98000000", "2532.08000000", "2532.98000000", "54.95060000", 1750220099999, "139150.17087000", 823, "34.91900000", "88426.46958400", "0"], [1750220100000, "2532.98000000", "2533.76000000", "2532.98000000", "2533.20000000", "154.42390000", 1750220159999, "391216.36578400", 1312, "70.89870000", "179613.93626900", "0"], [1750220160000, "2533.20000000", "2533.20000000", "2530.82000000", "2531.35000000", "452.44070000", 1750220219999, "1145564.79839700", 1826, "70.24110000", "177861.90024700", "0"], [1750220220000, "2531.35000000", "2533.55000000", "2531.25000000", "2533.55000000", "70.61180000", 1750220279999, "178831.27073800", 915, "54.30810000", "137558.40846800", "0"], [1750220280000, "2533.55000000", "2534.80000000", "2533.55000000", "2533.75000000", "193.02330000", 1750220339999, "489162.88481200", 1434, "56.08260000", "142131.62097200", "0"], [1750220340000, "2533.76000000", "2533.76000000", "2531.64000000", "2531.73000000", "116.98820000", 1750220399999, "296321.47063700", 1105, "46.66860000", "118197.74274400", "0"], [1750220400000, "2531.73000000", "2533.03000000", "2531.64000000", "2532.93000000", "63.73080000", 1750220459999, "161375.54795200", 1072, "42.85390000", "108513.33273700", "0"], [1750220460000, "2532.94000000", "2533.98000000", "2532.45000000", "2532.73000000", "242.76960000", 1750220519999, "614951.53784300", 1448, "153.41760000", "388618.87813400", "0"], [1750220520000, "2532.72000000", "2533.16000000", "2531.20000000", "2531.20000000", "141.06820000", 1750220579999, "357238.14155800", 978, "28.58660000", "72402.77549200", "0"], [1750220580000, "2531.21000000", "2531.41000000", "2530.00000000", "2530.00000000", "93.40030000", 1750220639999, "236371.73056200", 701, "50.28600000", "127258.12488000", "0"], [1750220640000, "2530.01000000", "2530.04000000", "2529.15000000", "2529.53000000", "89.03590000", 1750220699999, "225232.65040900", 782, "39.75800000", "100571.27379400", "0"], [1750220700000, "2529.53000000", "2529.53000000", "2527.63000000", "2528.50000000", "65.34020000", 1750220759999, "165187.24543400", 1247, "26.98640000", "68217.60843800", "0"], [1750220760000, "2528.49000000", "2529.27000000", "2528.00000000", "2528.41000000", "118.61170000", 1750220819999, "299929.05841900", 1344, "34.58320000", "87446.67890800", "0"], [1750220820000, "2528.40000000", "2530.00000000", "2528.40000000", "2530.00000000", "68.11860000", 1750220879999, "172250.25264200", 474, "62.75920000", "158693.59329200", "0"], [1750220880000, "2530.00000000", "2530.00000000", "2528.36000000", "2528.36000000", "207.90420000", 1750220939999, "525821.95492000", 744, "5.05140000", "12773.04068800", "0"], [1750220940000, "2528.37000000", "2529.52000000", "2528.37000000", "2529.52000000", "87.47730000", 1750220999999, "221199.87729500", 778, "78.65200000", "198879.15633100", "0"], [1750221000000, "2529.53000000", "2530.96000000", "2529.47000000", "2529.47000000", "133.70120000", 1750221059999, "338281.46136500", 1122, "97.02170000", "245473.68084900", "0"], [1750221060000, "2529.48000000", "2531.11000000", "2528.51000000", "2531.11000000", "291.92060000", 1750221119999, "738408.74467200", 1576, "86.02630000", "217605.23476400", "0"], [1750221120000, "2531.13000000", "2531.54000000", "2530.55000000", "2531.23000000", "108.60800000", 1750221179999, "274895.10847400", 1148, "64.16340000", "162397.15751500", "0"], [1750221180000, "2531.22000000", "2533.25000000", "2531.22000000", "2533.25000000", "90.65400000", 1750221239999, "229565.79416100", 1417, "74.31030000", "188178.28170700", "0"], [1750221240000, "2533.25000000", "2533.25000000", "2532.53000000", "2533.19000000", "65.80470000", 1750221299999, "166661.91577700", 655, "32.54600000", "82426.97813000", "0"], [1750221300000, "2533.19000000", "2533.19000000", "2531.97000000", "2532.02000000", "175.08290000", 1750221359999, "443406.29804700", 816, "37.23980000", "94309.81203000", "0"], [1750221360000, "2532.02000000", "2534.13000000", "2532.02000000", "2534.12000000", "297.95280000", 1750221419999, "754784.12007300", 1112, "171.63280000", "434809.91540600", "0"], [1750221420000, "2534.13000000", "2534.51000000", "2533.71000000", "2533.83000000", "105.15950000", 1750221479999, "266463.41866000", 660, "87.83960000", "222574.20624800", "0"], [1750221480000, "2533.84000000", "2533.84000000", "2533.46000000", "2533.48000000", "189.05230000", 1750221539999, "479000.25202800", 514, "6.55770000", "16615.46085200", "0"], [1750221540000, "2533.47000000", "2533.65000000", "2533.00000000", "2533.57000000", "80.02590000", 1750221599999, "202730.43759800", 604, "54.15820000", "137194.57654600", "0"], [1750221600000, "2533.58000000", "2534.81000000", "2533.58000000", "2534.55000000", "102.27320000", 1750221659999, "259218.88258400", 697, "70.82730000", "179514.61589500", "0"], [1750221660000, "2534.56000000", "2535.45000000", "2534.55000000", "2535.01000000", "226.58860000", 1750221719999, "574384.02676600", 1081, "155.96950000", "395364.20728000", "0"], [1750221720000, "2535.01000000", "2537.48000000", "2535.01000000", "2537.44000000", "322.57030000", 1750221779999, "818199.73438300", 1180, "268.42170000", "680857.47765600", "0"], [1750221780000, "2537.44000000", "2538.00000000", "2537.31000000", "2537.99000000", "212.44580000", 1750221839999, "539119.32336400", 1439, "164.13950000", "416525.53930500", "0"], [1750221840000, "2537.98000000", "2538.27000000", "2536.85000000", "2537.07000000", "282.05680000", 1750221899999, "715741.95106800", 980, "121.61090000", "308590.68541900", "0"], [1750221900000, "2537.08000000", "2539.57000000", "2537.08000000", "2539.56000000", "201.21440000", 1750221959999, "510779.57796700", 1392, "145.79210000", "370090.26558900", "0"], [1750221960000, "2539.57000000", "2540.51000000", "2539.30000000", "2539.71000000", "545.31500000", 1750222019999, "1385105.48411500", 2175, "277.63990000", "705195.00629100", "0"], [1750222020000, "2539.70000000", "2540.59000000", "2539.70000000", "2540.58000000", "179.54600000", 1750222079999, "456052.07183900", 1182, "85.45840000", "217056.68685600", "0"], [1750222080000, "2540.59000000", "2546.91000000", "2540.58000000", "2542.39000000", "1241.65140000", 1750222139999, "3158224.11277200", 5153, "888.42570000", "2259353.79709800", "0"], [1750222140000, "2542.39000000", "2542.39000000", "2540.30000000", "2540.31000000", "167.09070000", 1750222199999, "424608.46976000", 1794, "34.13990000", "86764.17715300", "0"], [1750222200000, "2540.31000000", "2540.31000000", "2535.99000000", "2536.20000000", "422.80450000", 1750222259999, "1072970.53487800", 2322, "100.10610000", "253996.82519000", "0"], [1750222260000, "2536.21000000", "2536.52000000", "2535.90000000", "2536.01000000", "167.74750000", 1750222319999, "425452.76896600", 1337, "74.55460000", "189094.33930100", "0"], [1750222320000, "2536.01000000", "2536.62000000", "2535.59000000", "2536.61000000", "67.81970000", 1750222379999, "171990.53056900", 790, "24.96400000", "63312.17986700", "0"], [1750222380000, "2536.61000000", "2538.25000000", "2536.19000000", "2536.19000000", "217.01120000", 1750222439999, "550645.97009400", 1571, "107.60650000", "273076.00552900", "0"], [1750222440000, "2536.19000000", "2537.41000000", "2536.01000000", "2536.09000000", "153.91800000", 1750222499999, "390431.11529900", 1552, "86.15430000", "218553.23060200", "0"], [1750222500000, "2536.10000000", "2536.99000000", "2536.00000000", "2536.82000000", "89.31440000", 1750222559999, "226555.29428000", 1064, "51.00940000", "129393.61135100", "0"], [1750222560000, "2536.83000000", "2536.99000000", "2535.62000000", "2535.82000000", "143.11780000", 1750222619999, "362961.87942100", 1177, "33.57920000", "85153.51554100", "0"], [1750222620000, "2535.81000000", "2536.30000000", "2535.00000000", "2535.46000000", "165.04110000", 1750222679999, "418484.85590200", 1133, "50.09700000", "127025.39753800", "0"], [1750222680000, "2535.46000000", "2536.89000000", "2535.21000000", "2536.56000000", "228.75980000", 1750222739999, "580282.22421300", 1460, "31.15790000", "79021.32928500", "0"], [1750222740000, "2536.56000000", "2536.97000000", "2536.20000000", "2536.97000000", "240.59130000", 1750222799999, "610236.81462800", 536, "184.88860000", "468953.18873900", "0"], [1750222800000, "2536.97000000", "2537.40000000", "2536.00000000", "2536.00000000", "117.53910000", 1750222859999, "298165.97321800", 940, "32.94710000", "83576.32748100", "0"], [1750222860000, "2536.00000000", "2536.90000000", "2535.69000000", "2536.08000000", "72.70740000", 1750222919999, "184393.49719200", 1188, "40.85860000", "103619.84258100", "0"], [1750222920000, "2536.08000000", "2537.10000000", "2534.80000000", "2536.14000000", "353.07950000", 1750222979999, "895280.37087300", 2167, "105.09870000", "266509.49965800", "0"], [1750222980000, "2536.14000000", "2537.29000000", "2535.54000000", "2535.54000000", "54.99910000", 1750223039999, "139517.73805100", 1062, "33.27010000", "84398.80766300", "0"], [1750223040000, "2535.54000000", "2536.31000000", "2534.50000000", "2536.29000000", "175.41410000", 1750223099999, "444670.98059500", 1263, "123.51860000", "313134.49617800", "0"], [1750223100000, "2536.29000000", "2536.92000000", "2534.30000000", "2534.31000000", "87.31540000", 1750223159999, "221378.44859000", 1242, "20.29350000", "51467.04579000", "0"], [1750223160000, "2534.30000000", "2535.00000000", "2533.56000000", "2533.91000000", "76.66410000", 1750223219999, "194277.19348700", 1120, "45.76300000", "115970.65147000", "0"], [1750223220000, "2533.91000000", "2536.50000000", "2533.90000000", "2536.50000000", "63.66150000", 1750223279999, "161385.73680300", 1116, "51.10050000", "129545.14259300", "0"], [1750223280000, "2536.50000000", "2538.80000000", "2536.26000000", "2538.79000000", "301.97420000", 1750223339999, "766154.81308900", 1287, "102.76150000", "260753.08583800", "0"], [1750223340000, "2538.79000000", "2538.89000000", "2537.00000000", "2537.00000000", "79.19980000", 1750223399999, "201004.53336000", 1088, "25.60140000", "64975.11360400", "0"], [1750223400000, "2537.01000000", "2537.84000000", "2534.80000000", "2534.99000000", "1094.22800000", 1750223459999, "2775373.25368500", 2071, "1011.08440000", "2564542.89782000", "0"], [1750223460000, "2535.00000000", "2535.91000000", "2534.55000000", "2535.79000000", "73.58820000", 1750223519999, "186567.51805600", 872, "48.55620000", "123101.10856900", "0"], [1750223520000, "2535.80000000", "2536.50000000", "2535.37000000", "2535.37000000", "91.71410000", 1750223579999, "232570.51740500", 873, "59.32580000", "150440.08897100", "0"], [1750223580000, "2535.38000000", "2535.38000000", "2533.80000000", "2534.50000000", "81.04880000", 1750223639999, "205423.19753800", 915, "12.98250000", "32907.23808300", "0"], [1750223640000, "2534.50000000", "2535.50000000", "2534.30000000", "2534.56000000", "63.86780000", 1750223699999, "161901.50338100", 842, "30.46960000", "77238.34320300", "0"], [1750223700000, "2534.55000000", "2536.57000000", "2534.55000000", "2536.57000000", "57.85560000", 1750223759999, "146693.18554600", 1011, "53.09610000", "134625.79748000", "0"], [1750223760000, "2536.57000000", "2536.92000000", "2535.63000000", "2536.30000000", "199.27090000", 1750223819999, "505451.43380000", 1030, "95.50840000", "242264.36629400", "0"], [1750223820000, "2536.30000000", "2536.89000000", "2535.62000000", "2536.89000000", "41.12920000", 1750223879999, "104314.43465800", 921, "20.45890000", "51886.68483800", "0"], [1750223880000, "2536.90000000", "2537.96000000", "2536.45000000", "2536.45000000", "130.52450000", 1750223939999, "331196.00390400", 1079, "78.05350000", "198063.81130100", "0"], [1750223940000, "2536.45000000", "2536.58000000", "2534.87000000", "2535.49000000", "76.21800000", 1750223999999, "193245.31037800", 960, "4.96150000", "12582.27170600", "0"], [1750224000000, "2535.50000000", "2537.30000000", "2535.09000000", "2537.29000000", "100.65760000", 1750224059999, "255278.37649800", 1269, "86.02210000", "218165.64667900", "0"], [1750224060000, "2537.29000000", "2537.29000000", "2535.54000000", "2536.77000000", "242.05790000", 1750224119999, "613837.34586100", 1129, "213.81280000", "542198.72848000", "0"], [1750224120000, "2536.77000000", "2536.77000000", "2535.61000000", "2536.10000000", "42.60540000", 1750224179999, "108050.70922700", 725, "12.69290000", "32185.85929000", "0"], [1750224180000, "2536.10000000", "2537.19000000", "2536.01000000", "2536.01000000", "75.36160000", 1750224239999, "191165.80411100", 964, "46.52890000", "118027.28345300", "0"], [1750224240000, "2536.01000000", "2536.13000000", "2535.51000000", "2535.51000000", "78.43330000", 1750224299999, "198887.75009000", 710, "47.36500000", "120104.23259600", "0"], [1750224300000, "2535.50000000", "2537.48000000", "2534.55000000", "2537.48000000", "143.35190000", 1750224359999, "363508.09710000", 1140, "79.98090000", "202843.61342300", "0"], [1750224360000, "2537.47000000", "2538.09000000", "2536.99000000", "2537.00000000", "75.21330000", 1750224419999, "190870.56187100", 770, "39.67330000", "100682.99892000", "0"], [1750224420000, "2537.00000000", "2539.00000000", "2536.99000000", "2538.99000000", "103.77470000", 1750224479999, "263363.20099200", 773, "72.91130000", "185027.61978300", "0"], [1750224480000, "2538.99000000", "2539.90000000", "2538.80000000", "2539.71000000", "102.80640000", 1750224539999, "261064.12286700", 524, "87.53220000", "222271.24342700", "0"], [1750224540000, "2539.71000000", "2539.71000000", "2538.00000000", "2538.01000000", "72.34060000", 1750224599999, "183668.86184800", 624, "34.41610000", "87381.81998900", "0"], [1750224600000, "2538.01000000", "2539.90000000", "2537.56000000", "2539.90000000", "103.70000000", 1750224659999, "263292.99583100", 909, "75.42720000", "191511.49727400", "0"], [1750224660000, "2539.90000000", "2542.00000000", "2539.57000000", "2541.86000000", "118.11390000", 1750224719999, "300084.88461500", 1246, "96.12130000", "244209.16041500", "0"], [1750224720000, "2541.87000000", "2543.20000000", "2541.87000000", "2543.20000000", "126.72180000", 1750224779999, "322162.57366200", 900, "103.34780000", "262732.85882300", "0"], [1750224780000, "2543.19000000", "2543.41000000", "2542.32000000", "2542.32000000", "123.37270000", 1750224839999, "313735.46703000", 868, "52.35840000", "133157.14606300", "0"], [1750224840000, "2542.32000000", "2542.32000000", "2540.13000000", "2541.18000000", "118.93730000", 1750224899999, "302214.80618400", 1133, "54.98460000", "139701.65598200", "0"], [1750224900000, "2541.19000000", "2541.22000000", "2538.67000000", "2538.69000000", "379.21800000", 1750224959999, "963063.45500900", 1445, "139.15920000", "353416.81726300", "0"], [1750224960000, "2538.70000000", "2539.50000000", "2538.57000000", "2538.79000000", "79.28750000", 1750225019999, "201308.31492900", 1268, "49.88670000", "126656.02093200", "0"], [1750225020000, "2538.80000000", "2540.60000000", "2538.80000000", "2540.27000000", "81.67760000", 1750225079999, "207471.96986900", 1100, "56.06540000", "142406.21009700", "0"], [1750225080000, "2540.27000000", "2540.59000000", "2538.46000000", "2538.46000000", "107.24680000", 1750225139999, "272354.20278700", 1267, "23.11330000", "58697.62323000", "0"], [1750225140000, "2538.45000000", "2539.47000000", "2538.34000000", "2539.46000000", "77.74030000", 1750225199999, "197366.79333800", 1070, "26.12540000", "66327.88509700", "0"], [1750225200000, "2539.47000000", "2540.80000000", "2539.47000000", "2540.80000000", "67.97310000", 1750225259999, "172666.59258500", 876, "36.93770000", "93825.74660600", "0"], [1750225260000, "2540.79000000", "2541.40000000", "2540.07000000", "2540.08000000", "205.58450000", 1750225319999, "522343.26967800", 1301, "109.47580000", "278169.68513600", "0"], [1750225320000, "2540.08000000", "2540.20000000", "2539.60000000", "2539.90000000", "52.24550000", 1750225379999, "132701.56260200", 601, "17.86470000", "45373.81662900", "0"], [1750225380000, "2539.89000000", "2541.89000000", "2539.70000000", "2541.53000000", "47.32410000", 1750225439999, "120243.09652300", 1095, "36.77110000", "93433.93782500", "0"], [1750225440000, "2541.53000000", "2541.70000000", "2540.54000000", "2540.54000000", "92.78510000", 1750225499999, "235787.83833400", 766, "35.17480000", "89389.83107300", "0"], [1750225500000, "2540.55000000", "2540.55000000", "2538.91000000", "2540.32000000", "122.08010000", 1750225559999, "310042.88791400", 1154, "37.56980000", "95427.41428100", "0"], [1750225560000, "2540.32000000", "2540.59000000", "2539.30000000", "2539.32000000", "85.55760000", 1750225619999, "217294.43836600", 898, "8.46460000", "21500.55154300", "0"], [1750225620000, "2539.31000000", "2539.32000000", "2537.99000000", "2537.99000000", "98.18710000", 1750225679999, "249270.31019700", 656, "31.33960000", "79565.46386300", "0"], [1750225680000, "2537.99000000", "2538.80000000", "2537.99000000", "2538.43000000", "109.91840000", 1750225739999, "279012.79814100", 575, "42.98200000", "109095.25115400", "0"], [1750225740000, "2538.43000000", "2540.60000000", "2537.67000000", "2540.60000000", "138.52060000", 1750225799999, "351727.25515400", 1412, "111.72120000", "283699.81667300", "0"], [1750225800000, "2540.60000000", "2540.80000000", "2539.75000000", "2540.17000000", "82.87750000", 1750225859999, "210508.14135400", 954, "41.36900000", "105079.22855100", "0"], [1750225860000, "2540.16000000", "2540.16000000", "2539.51000000", "2539.58000000", "84.39750000", 1750225919999, "214347.87268100", 791, "9.48810000", "24096.70644000", "0"], [1750225920000, "2539.57000000", "2539.57000000", "2537.99000000", "2538.57000000", "42.82510000", 1750225979999, "108712.34767500", 1183, "11.62730000", "29512.79341800", "0"], [1750225980000, "2538.57000000", "2538.57000000", "2537.18000000", "2537.50000000", "196.21290000", 1750226039999, "497941.68684400", 1100, "104.29800000", "264669.92055600", "0"], [1750226040000, "2537.49000000", "2537.49000000", "2536.65000000", "2537.00000000", "94.39150000", 1750226099999, "239491.66654800", 1005, "22.53320000", "57170.46015000", "0"], [1750226100000, "2537.00000000", "2538.00000000", "2537.00000000", "2537.95000000", "60.08380000", 1750226159999, "152466.04242400", 533, "42.04370000", "106684.54953000", "0"], [1750226160000, "2537.95000000", "2537.96000000", "2537.02000000", "2537.09000000", "60.60050000", 1750226219999, "153771.12809900", 468, "10.41860000", "26432.77172800", "0"], [1750226220000, "2537.10000000", "2537.47000000", "2537.10000000", "2537.20000000", "61.79020000", 1750226279999, "156780.44876400", 554, "18.07540000", "45862.63412300", "0"], [1750226280000, "2537.21000000", "2537.51000000", "2536.99000000", "2536.99000000", "53.69070000", 1750226339999, "136234.78577600", 641, "3.66310000", "9294.71303400", "0"], [1750226340000, "2537.00000000", "2537.46000000", "2536.82000000", "2537.10000000", "38.18970000", 1750226399999, "96893.70036200", 533, "19.13020000", "48535.66874300", "0"], [1750226400000, "2537.09000000", "2538.16000000", "2537.09000000", "2537.19000000", "86.02910000", 1750226459999, "218301.46564500", 1176, "46.32910000", "117560.43444300", "0"], [1750226460000, "2537.18000000", "2537.18000000", "2535.25000000", "2535.25000000", "82.16220000", 1750226519999, "208364.21929700", 995, "19.51070000", "49480.57695600", "0"], [1750226520000, "2535.25000000", "2535.25000000", "2533.55000000", "2534.23000000", "121.42820000", 1750226579999, "307776.45715100", 1496, "33.58410000", "85115.04849900", "0"], [1750226580000, "2534.23000000", "2534.67000000", "2533.40000000", "2534.65000000", "171.51060000", 1750226639999, "434592.68657700", 1250, "40.56140000", "102788.87197300", "0"], [1750226640000, "2534.65000000", "2534.80000000", "2534.07000000", "2534.80000000", "74.58550000", 1750226699999, "189036.64891500", 862, "40.01930000", "101428.72324900", "0"], [1750226700000, "2534.79000000", "2534.80000000", "2533.60000000", "2533.84000000", "439.85840000", 1750226759999, "1114637.45149600", 1187, "189.20380000", "479450.55359200", "0"], [1750226760000, "2533.84000000", "2535.92000000", "2533.49000000", "2533.72000000", "2426.47890000", 1750226819999, "6149589.20965200", 1774, "2221.07110000", "5628966.56931300", "0"], [1750226820000, "2533.72000000", "2537.31000000", "2533.67000000", "2537.31000000", "121.10480000", 1750226879999, "307006.19426100", 1215, "69.38040000", "175886.93251600", "0"], [1750226880000, "2537.31000000", "2539.92000000", "2537.10000000", "2539.92000000", "121.84040000", 1750226939999, "309282.65632400", 1147, "83.29400000", "211441.19633900", "0"], [1750226940000, "2539.92000000", "2540.90000000", "2538.67000000", "2538.90000000", "194.20090000", 1750226999999, "493270.69356500", 1354, "128.72870000", "326974.45008900", "0"], [1750227000000, "2538.91000000", "2538.91000000", "2537.73000000", "2537.74000000", "48.77190000", 1750227059999, "123789.55878600", 567, "6.96750000", "17685.01038100", "0"], [1750227060000, "2537.73000000", "2539.49000000", "2537.73000000", "2538.57000000", "60.75500000", 1750227119999, "154223.32710500", 833, "35.32240000", "89665.95465300", "0"], [1750227120000, "2538.58000000", "2538.87000000", "2536.03000000", "2536.61000000", "1325.38230000", 1750227179999, "3362452.51107700", 1724, "546.99910000", "1387524.68984600", "0"], [1750227180000, "2536.61000000", "2537.51000000", "2536.56000000", "2537.09000000", "149.76630000", 1750227239999, "379985.69756300", 950, "89.38240000", "226792.35644800", "0"], [1750227240000, "2537.10000000", "2537.10000000", "2536.56000000", "2536.57000000", "61.61450000", 1750227299999, "156318.59720000", 296, "13.40110000", "33999.46525100", "0"], [1750227300000, "2536.56000000", "2536.56000000", "2535.01000000", "2535.01000000", "120.27470000", 1750227359999, "305034.35139600", 915, "10.38300000", "26332.02388200", "0"], [1750227360000, "2535.00000000", "2536.36000000", "2535.00000000", "2536.01000000", "34.39300000", 1750227419999, "87215.41277200", 658, "17.70840000", "44904.40007100", "0"], [1750227420000, "2536.01000000", "2536.20000000", "2534.55000000", "2536.03000000", "145.57220000", 1750227479999, "369104.80730800", 1209, "40.71060000", "103219.62288600", "0"], [1750227480000, "2536.04000000", "2536.79000000", "2536.01000000", "2536.01000000", "75.18150000", 1750227539999, "190687.88340800", 729, "46.17490000", "117117.23962900", "0"], [1750227540000, "2536.01000000", "2536.10000000", "2535.65000000", "2535.99000000", "86.75640000", 1750227599999, "220010.96888200", 404, "42.39810000", "107521.11967200", "0"], [1750227600000, "2536.00000000", "2536.50000000", "2534.87000000", "2535.08000000", "163.16210000", 1750227659999, "413720.87843800", 793, "17.70450000", "44894.35856700", "0"], [1750227660000, "2535.08000000", "2536.19000000", "2534.30000000", "2534.31000000", "59.98860000", 1750227719999, "152087.14202600", 1058, "17.73650000", "44976.13740400", "0"], [1750227720000, "2534.30000000", "2534.56000000", "2533.21000000", "2533.39000000", "87.04920000", 1750227779999, "220581.29513100", 1803, "17.23310000", "43667.54539500", "0"], [1750227780000, "2533.39000000", "2534.09000000", "2533.39000000", "2533.80000000", "89.51120000", 1750227839999, "226810.28567300", 589, "34.13730000", "86493.87214100", "0"], [1750227840000, "2533.81000000", "2534.65000000", "2533.20000000", "2533.20000000", "110.97120000", 1750227899999, "281211.96212100", 910, "57.59770000", "145966.79001800", "0"], [1750227900000, "2533.20000000", "2533.21000000", "2530.32000000", "2530.99000000", "274.00530000", 1750227959999, "693575.92379500", 1365, "68.31210000", "172878.52927200", "0"], [1750227960000, "2530.99000000", "2531.50000000", "2530.60000000", "2531.50000000", "193.63380000", 1750228019999, "490070.92405100", 779, "88.85260000", "224898.13904400", "0"], [1750228020000, "2531.49000000", "2533.95000000", "2531.35000000", "2533.06000000", "98.19230000", 1750228079999, "248680.24919300", 1226, "50.45650000", "127785.26451400", "0"], [1750228080000, "2533.06000000", "2533.32000000", "2531.53000000", "2531.53000000", "74.84180000", 1750228139999, "189548.15188200", 869, "26.29710000", "66614.86027800", "0"], [1750228140000, "2531.53000000", "2532.97000000", "2531.26000000", "2532.97000000", "184.88250000", 1750228199999, "468104.06313000", 722, "51.21860000", "129698.42156600", "0"], [1750228200000, "2532.97000000", "2533.78000000", "2532.54000000", "2532.54000000", "129.10150000", 1750228259999, "327012.81229400", 978, "100.56490000", "254724.98650900", "0"], [1750228260000, "2532.54000000", "2533.44000000", "2531.52000000", "2533.32000000", "127.74170000", 1750228319999, "323449.35708300", 1263, "23.98290000", "60733.92941900", "0"], [1750228320000, "2533.32000000", "2535.90000000", "2532.92000000", "2535.90000000", "157.88770000", 1750228379999, "400136.66989800", 1175, "128.46860000", "325594.81703600", "0"], [1750228380000, "2535.89000000", "2535.99000000", "2535.03000000", "2535.62000000", "66.47750000", 1750228439999, "168554.43479200", 947, "19.75770000", "50096.03318400", "0"], [1750228440000, "2535.63000000", "2536.78000000", "2535.10000000", "2536.31000000", "493.31920000", 1750228499999, "1250939.72946100", 989, "413.36660000", "1048172.24270300", "0"], [1750228500000, "2536.32000000", "2536.32000000", "2533.68000000", "2533.68000000", "289.92200000", 1750228559999, "735192.98155900", 1160, "15.47650000", "39242.34989200", "0"], [1750228560000, "2533.67000000", "2533.67000000", "2532.99000000", "2532.99000000", "100.94330000", 1750228619999, "255728.20517600", 759, "13.45850000", "34096.10369000", "0"], [1750228620000, "2532.99000000", "2533.70000000", "2531.90000000", "2533.20000000", "136.71450000", 1750228679999, "346301.74671500", 1263, "45.98780000", "116479.67754900", "0"], [1750228680000, "2533.20000000", "2533.44000000", "2532.54000000", "2532.91000000", "77.60740000", 1750228739999, "196587.55873800", 590, "48.29760000", "122344.19004900", "0"], [1750228740000, "2532.92000000", "2532.99000000", "2532.20000000", "2532.21000000", "44.90850000", 1750228799999, "113730.96608800", 510, "6.80710000", "17238.78145700", "0"], [1750228800000, "2532.21000000", "2532.21000000", "2529.52000000", "2529.54000000", "365.01850000", 1750228859999, "923661.26991400", 1289, "48.24090000", "122057.66358700", "0"], [1750228860000, "2529.54000000", "2530.00000000", "2528.06000000", "2528.14000000", "186.37380000", 1750228919999, "471287.94766700", 1426, "24.79050000", "62694.79159500", "0"], [1750228920000, "2528.13000000", "2529.53000000", "2528.00000000", "2528.01000000", "200.38410000", 1750228979999, "506689.75637600", 1402, "139.88470000", "353715.33680000", "0"], [1750228980000, "2528.01000000", "2528.66000000", "2525.90000000", "2527.33000000", "418.83970000", 1750229039999, "1058709.36804800", 2001, "110.56610000", "279492.54072800", "0"], [1750229040000, "2527.33000000", "2527.50000000", "2526.60000000", "2527.49000000", "72.53340000", 1750229099999, "183278.51114700", 721, "46.44150000", "117348.71911600", "0"], [1750229100000, "2527.50000000", "2529.01000000", "2526.93000000", "2526.93000000", "222.54510000", 1750229159999, "562652.08647600", 1652, "132.77490000", "335739.95688800", "0"], [1750229160000, "2526.93000000", "2526.93000000", "2522.52000000", "2522.71000000", "633.26560000", 1750229219999, "1598384.39602800", 3429, "155.07620000", "391320.64852700", "0"], [1750229220000, "2522.72000000", "2524.00000000", "2522.72000000", "2523.82000000", "103.93830000", 1750229279999, "262301.53496000", 1332, "47.42000000", "119660.97290700", "0"], [1750229280000, "2523.83000000", "2524.00000000", "2519.42000000", "2521.36000000", "557.86700000", 1750229339999, "1406326.96710900", 4311, "173.98570000", "438571.58097100", "0"], [1750229340000, "2521.36000000", "2525.80000000", "2521.36000000", "2524.86000000", "268.97750000", 1750229399999, "678959.37744100", 1679, "189.36020000", "477935.50466200", "0"], [1750229400000, "2524.85000000", "2526.20000000", "2524.05000000", "2524.84000000", "111.06970000", 1750229459999, "280455.62754100", 1829, "78.95270000", "199359.49741700", "0"], [1750229460000, "2524.85000000", "2524.85000000", "2521.41000000", "2522.08000000", "166.20270000", 1750229519999, "419267.26766700", 2185, "31.58300000", "79666.14512300", "0"], [1750229520000, "2522.08000000", "2523.40000000", "2522.08000000", "2523.40000000", "131.32080000", 1750229579999, "331263.41355200", 1060, "39.64900000", "100017.50086100", "0"], [1750229580000, "2523.40000000", "2524.50000000", "2523.39000000", "2524.23000000", "126.99810000", 1750229639999, "320533.74541500", 1004, "103.12810000", "260283.14221500", "0"], [1750229640000, "2524.22000000", "2524.98000000", "2524.22000000", "2524.24000000", "93.59140000", 1750229699999, "236269.86347800", 591, "39.01160000", "98484.64058500", "0"], [1750229700000, "2524.24000000", "2525.80000000", "2524.22000000", "2525.21000000", "185.82780000", 1750229759999, "469223.86059600", 783, "101.71640000", "256843.97529000", "0"], [1750229760000, "2525.21000000", "2525.51000000", "2525.19000000", "2525.51000000", "93.70720000", 1750229819999, "236644.90802400", 452, "37.84670000", "95575.46364200", "0"], [1750229820000, "2525.50000000", "2525.51000000", "2524.03000000", "2524.63000000", "197.80010000", 1750229879999, "499413.96958600", 921, "110.99380000", "280235.82433500", "0"], [1750229880000, "2524.64000000", "2525.02000000", "2524.64000000", "2525.01000000", "62.59270000", 1750229939999, "158042.05313800", 297, "43.19720000", "109068.50829000", "0"], [1750229940000, "2525.01000000", "2525.02000000", "2524.03000000", "2524.03000000", "66.55530000", 1750229999999, "168041.15963400", 814, "11.87370000", "29980.05554400", "0"], [1750230000000, "2524.03000000", "2525.51000000", "2523.35000000", "2525.00000000", "176.61410000", 1750230059999, "445857.47740400", 1880, "121.57550000", "306899.35819700", "0"], [1750230060000, "2525.00000000", "2526.39000000", "2524.95000000", "2525.42000000", "198.76150000", 1750230119999, "502032.95191000", 1687, "105.01740000", "265253.38650300", "0"], [1750230120000, "2525.43000000", "2527.36000000", "2525.00000000", "2526.49000000", "223.91280000", 1750230179999, "565573.90316100", 1751, "83.88930000", "211923.83194200", "0"], [1750230180000, "2526.48000000", "2526.91000000", "2525.75000000", "2525.84000000", "221.27460000", 1750230239999, "558957.53613100", 1305, "182.44970000", "460876.59192000", "0"], [1750230240000, "2525.85000000", "2526.33000000", "2524.51000000", "2525.96000000", "242.85600000", 1750230299999, "613250.55946500", 1628, "49.41750000", "124803.89435200", "0"], [1750230300000, "2525.96000000", "2526.93000000", "2524.70000000", "2525.81000000", "335.08470000", 1750230359999, "846423.51346600", 2089, "247.67310000", "625633.58743700", "0"], [1750230360000, "2525.81000000", "2525.81000000", "2522.30000000", "2522.99000000", "373.94180000", 1750230419999, "943522.14925800", 2429, "156.41700000", "394681.01717700", "0"], [1750230420000, "2522.99000000", "2525.10000000", "2521.86000000", "2522.01000000", "700.87700000", 1750230479999, "1768191.03344000", 2382, "59.54160000", "150254.49649500", "0"], [1750230480000, "2522.00000000", "2522.60000000", "2517.82000000", "2518.01000000", "367.76630000", 1750230539999, "926944.24210500", 2333, "73.97140000", "186460.78011600", "0"], [1750230540000, "2518.01000000", "2521.10000000", "2517.94000000", "2520.39000000", "305.74020000", 1750230599999, "770351.99581400", 1736, "194.10950000", "489068.69699000", "0"], [1750230600000, "2520.39000000", "2520.39000000", "2518.33000000", "2520.30000000", "627.72780000", 1750230659999, "1581442.38234400", 1987, "105.27310000", "265195.49322800", "0"], [1750230660000, "2520.30000000", "2522.80000000", "2519.47000000", "2521.99000000", "223.12170000", 1750230719999, "562537.28422200", 1837, "115.04480000", "290057.68024500", "0"], [1750230720000, "2521.99000000", "2521.99000000", "2520.40000000", "2520.60000000", "97.32410000", 1750230779999, "245341.21743200", 1075, "30.88260000", "77851.78340200", "0"], [1750230780000, "2520.59000000", "2521.49000000", "2519.47000000", "2521.48000000", "145.09630000", 1750230839999, "365721.64634300", 1114, "82.06320000", "206859.70473800", "0"], [1750230840000, "2521.48000000", "2521.48000000", "2519.29000000", "2519.40000000", "186.45470000", 1750230899999, "469898.13946600", 2651, "94.75400000", "238785.10981200", "0"], [1750230900000, "2519.40000000", "2521.35000000", "2518.30000000", "2521.35000000", "183.72270000", 1750230959999, "463022.34446300", 2228, "120.64870000", "304085.71134400", "0"], [1750230960000, "2521.34000000", "2521.62000000", "2520.50000000", "2520.50000000", "205.26240000", 1750231019999, "517477.93769700", 1838, "85.71940000", "216108.98616600", "0"], [1750231020000, "2520.50000000", "2524.38000000", "2520.50000000", "2521.69000000", "170.66890000", 1750231079999, "430592.30586100", 2410, "114.20180000", "288119.08195300", "0"], [1750231080000, "2521.70000000", "2522.60000000", "2521.01000000", "2521.51000000", "122.61340000", 1750231139999, "309201.69111000", 1795, "64.19990000", "161892.28660600", "0"], [1750231140000, "2521.50000000", "2522.49000000", "2520.80000000", "2522.48000000", "64.15550000", 1750231199999, "161785.22850200", 1092, "29.83290000", "75223.38599800", "0"], [1750231200000, "2522.48000000", "2525.38000000", "2522.10000000", "2524.71000000", "218.71600000", 1750231259999, "551953.63557400", 1923, "160.77670000", "405742.58109000", "0"], [1750231260000, "2524.71000000", "2524.72000000", "2523.78000000", "2523.91000000", "102.24830000", 1750231319999, "258111.32757000", 948, "29.69100000", "74952.72041300", "0"], [1750231320000, "2523.90000000", "2525.13000000", "2522.20000000", "2525.13000000", "168.62780000", 1750231379999, "425523.87085700", 1850, "68.77490000", "173566.31152500", "0"], [1750231380000, "2525.13000000", "2525.86000000", "2523.99000000", "2523.99000000", "127.40780000", 1750231439999, "321694.67730200", 1699, "59.84770000", "151136.04680000", "0"], [1750231440000, "2524.00000000", "2525.46000000", "2523.69000000", "2525.46000000", "71.17830000", 1750231499999, "179670.01909700", 1136, "49.13610000", "124029.89625700", "0"], [1750231500000, "2525.46000000", "2526.51000000", "2524.49000000", "2525.32000000", "217.53170000", 1750231559999, "549380.50300700", 1836, "69.08840000", "174498.91615100", "0"], [1750231560000, "2525.31000000", "2525.38000000", "2524.73000000", "2525.38000000", "53.40480000", 1750231619999, "134850.61198800", 1090, "30.64150000", "77372.89930500", "0"], [1750231620000, "2525.37000000", "2525.38000000", "2524.00000000", "2524.90000000", "66.27140000", 1750231679999, "167315.17617600", 1097, "36.94610000", "93275.58413500", "0"], [1750231680000, "2524.89000000", "2525.68000000", "2524.89000000", "2525.49000000", "44.84710000", 1750231739999, "113257.05210700", 755, "30.16240000", "76172.39820900", "0"], [1750231740000, "2525.49000000", "2525.49000000", "2524.90000000", "2525.45000000", "22.41890000", 1750231799999, "56613.89607500", 496, "10.88710000", "27491.69692300", "0"], [1750231800000, "2525.45000000", "2526.90000000", "2524.90000000", "2526.89000000", "94.22570000", 1750231859999, "237967.14757100", 1091, "45.19220000", "114143.90067500", "0"], [1750231860000, "2526.89000000", "2528.85000000", "2526.89000000", "2527.51000000", "411.69350000", 1750231919999, "1040615.42861300", 1915, "322.24830000", "814514.74847200", "0"], [1750231920000, "2527.51000000", "2528.31000000", "2525.71000000", "2525.71000000", "109.82080000", 1750231979999, "277575.71450100", 1574, "49.84050000", "125972.43389800", "0"], [1750231980000, "2525.71000000", "2528.48000000", "2524.00000000", "2524.80000000", "1223.59920000", 1750232039999, "3091882.38602200", 1746, "1131.40090000", "2859062.58589200", "0"], [1750232040000, "2524.79000000", "2526.00000000", "2523.55000000", "2525.69000000", "105.17410000", 1750232099999, "265525.34608700", 1643, "45.49800000", "114869.01241900", "0"], [1750232100000, "2525.70000000", "2527.49000000", "2525.31000000", "2526.14000000", "212.90400000", 1750232159999, "537806.62580700", 1957, "83.13240000", "209973.62653800", "0"], [1750232160000, "2526.15000000", "2528.30000000", "2526.14000000", "2527.99000000", "118.54180000", 1750232219999, "299618.64269200", 1219, "74.61780000", "188599.87592900", "0"], [1750232220000, "2527.99000000", "2528.88000000", "2527.22000000", "2528.87000000", "120.24770000", 1750232279999, "303991.78301200", 1096, "81.18640000", "205243.73378500", "0"], [1750232280000, "2528.87000000", "2530.40000000", "2528.87000000", "2529.70000000", "204.01490000", 1750232339999, "516080.64669800", 1288, "165.33620000", "418230.46685100", "0"], [1750232340000, "2529.71000000", "2532.33000000", "2529.37000000", "2532.33000000", "219.58740000", 1750232399999, "555753.90793900", 1683, "190.63500000", "482502.27393300", "0"], [1750232400000, "2532.33000000", "2532.75000000", "2531.40000000", "2531.40000000", "264.80520000", 1750232459999, "670489.50981000", 1340, "125.10860000", "316782.36115000", "0"], [1750232460000, "2531.40000000", "2533.10000000", "2531.40000000", "2533.10000000", "38.77190000", 1750232519999, "98166.97765300", 759, "22.83330000", "57816.26939600", "0"], [1750232520000, "2533.09000000", "2533.09000000", "2530.53000000", "2530.54000000", "127.90430000", 1750232579999, "323768.85897300", 1168, "42.05290000", "106436.21990300", "0"], [1750232580000, "2530.53000000", "2531.93000000", "2530.00000000", "2530.00000000", "153.74140000", 1750232639999, "389117.64111700", 1183, "61.49480000", "155640.76971500", "0"], [1750232640000, "2530.00000000", "2531.01000000", "2530.00000000", "2530.79000000", "136.65780000", 1750232699999, "345819.99782100", 769, "80.74000000", "204314.40274500", "0"], [1750232700000, "2530.79000000", "2532.00000000", "2530.79000000", "2531.98000000", "101.06120000", 1750232759999, "255838.39083900", 666, "77.28640000", "195648.08717100", "0"], [1750232760000, "2531.98000000", "2532.30000000", "2531.05000000", "2531.67000000", "126.76130000", 1750232819999, "320935.57118900", 1219, "87.58820000", "221760.72910700", "0"], [1750232820000, "2531.66000000", "2532.10000000", "2530.79000000", "2530.80000000", "62.86640000", 1750232879999, "159132.49757600", 791, "18.36150000", "46480.55337900", "0"], [1750232880000, "2530.79000000", "2533.10000000", "2530.79000000", "2533.10000000", "52.06060000", 1750232939999, "131817.38142900", 1041, "45.42450000", "115013.30189200", "0"], [1750232940000, "2533.09000000", "2533.69000000", "2532.55000000", "2532.55000000", "153.83100000", 1750232999999, "389691.79575800", 860, "108.73730000", "275452.06730300", "0"], [1750233000000, "2532.54000000", "2532.54000000", "2531.53000000", "2531.53000000", "68.36920000", 1750233059999, "173107.11148100", 895, "48.41690000", "122584.94443700", "0"], [1750233060000, "2531.53000000", "2531.54000000", "2530.70000000", "2531.14000000", "58.86220000", 1750233119999, "148986.94357000", 563, "27.27950000", "69048.33717400", "0"], [1750233120000, "2531.13000000", "2531.45000000", "2529.52000000", "2530.41000000", "95.56830000", 1750233179999, "241845.43960400", 1013, "21.54810000", "54531.10159400", "0"], [1750233180000, "2530.40000000", "2530.84000000", "2529.60000000", "2529.61000000", "69.99730000", 1750233239999, "177109.86067700", 735, "32.26330000", "81634.14288400", "0"], [1750233240000, "2529.61000000", "2531.00000000", "2529.61000000", "2530.99000000", "93.28700000", 1750233299999, "236060.72816300", 613, "55.06160000", "139317.76513800", "0"], [1750233300000, "2530.99000000", "2531.90000000", "2530.52000000", "2531.90000000", "126.75330000", 1750233359999, "320862.26275400", 824, "26.22640000", "66383.39853600", "0"], [1750233360000, "2531.89000000", "2533.20000000", "2531.54000000", "2532.97000000", "281.60610000", 1750233419999, "713195.14942100", 914, "68.75210000", "174123.15777000", "0"], [1750233420000, "2532.96000000", "2533.41000000", "2532.96000000", "2532.96000000", "55.17760000", 1750233479999, "139769.22712000", 525, "20.72050000", "52486.15370300", "0"], [1750233480000, "2532.96000000", "2532.97000000", "2531.10000000", "2532.29000000", "87.14120000", 1750233539999, "220635.06143300", 977, "20.34750000", "51511.70333600", "0"], [1750233540000, "2532.29000000", "2533.55000000", "2532.00000000", "2533.55000000", "69.06570000", 1750233599999, "174903.86836800", 958, "53.91710000", "136540.07441900", "0"], [1750233600000, "2533.54000000", "2534.35000000", "2533.00000000", "2534.35000000", "97.19940000", 1750233659999, "246283.94205800", 1227, "66.10630000", "167506.92996100", "0"], [1750233660000, "2534.35000000", "2534.85000000", "2533.06000000", "2534.85000000", "406.90820000", 1750233719999, "1031086.89383900", 1294, "72.02710000", "182516.17181700", "0"], [1750233720000, "2534.85000000", "2537.10000000", "2534.85000000", "2536.20000000", "285.36370000", 1750233779999, "723694.50676500", 1889, "230.75540000", "585183.31591000", "0"], [1750233780000, "2536.20000000", "2539.49000000", "2536.00000000", "2539.24000000", "325.07240000", 1750233839999, "825235.41734600", 2065, "211.05920000", "535780.87584300", "0"], [1750233840000, "2539.25000000", "2539.25000000", "2537.08000000", "2537.79000000", "212.98870000", 1750233899999, "540586.44300600", 1565, "57.46100000", "145852.63006600", "0"], [1750233900000, "2537.80000000", "2538.00000000", "2536.60000000", "2537.69000000", "139.67260000", 1750233959999, "354429.03300800", 1033, "19.73150000", "50069.14435500", "0"], [1750233960000, "2537.69000000", "2539.30000000", "2537.15000000", "2538.52000000", "264.11870000", 1750234019999, "670373.12516700", 1598, "208.05060000", "528085.72672200", "0"], [1750234020000, "2538.52000000", "2539.10000000", "2536.56000000", "2536.86000000", "122.86260000", 1750234079999, "311757.56939300", 1762, "65.20050000", "165425.76191800", "0"], [1750234080000, "2536.86000000", "2539.00000000", "2536.86000000", "2539.00000000", "205.14790000", 1750234139999, "520701.06683400", 1180, "155.13680000", "393745.72101100", "0"], [1750234140000, "2539.00000000", "2540.43000000", "2538.54000000", "2539.71000000", "488.02990000", 1750234199999, "1239353.04821100", 2445, "338.41390000", "859397.74203200", "0"], [1750234200000, "2539.70000000", "2543.49000000", "2539.51000000", "2541.99000000", "683.95490000", 1750234259999, "1738305.31368300", 3318, "452.74630000", "1150612.21987100", "0"], [1750234260000, "2541.99000000", "2546.00000000", "2541.71000000", "2545.80000000", "789.91880000", 1750234319999, "2010300.32462100", 4057, "442.63000000", "1126348.47063200", "0"], [1750234320000, "2545.80000000", "2548.42000000", "2544.76000000", "2545.85000000", "705.45030000", 1750234379999, "1796406.30100000", 4675, "447.80780000", "1140431.98630300", "0"], [1750234380000, "2545.86000000", "2546.08000000", "2544.09000000", "2544.10000000", "251.45090000", 1750234439999, "639915.77507800", 1230, "86.65810000", "220517.77795600", "0"], [1750234440000, "2544.10000000", "2544.10000000", "2542.44000000", "2543.11000000", "125.38480000", 1750234499999, "318860.24434600", 1413, "35.25920000", "89656.73952900", "0"], [1750234500000, "2543.10000000", "2544.92000000", "2542.23000000", "2542.59000000", "251.84200000", 1750234559999, "640530.11623900", 2555, "142.27800000", "361916.19429000", "0"], [1750234560000, "2542.59000000", "2542.67000000", "2541.10000000", "2542.59000000", "343.76030000", 1750234619999, "873804.85546800", 2661, "231.85260000", "589310.27384300", "0"], [1750234620000, "2542.59000000", "2542.59000000", "2541.09000000", "2542.00000000", "169.10200000", 1750234679999, "429807.65033400", 2148, "76.26760000", "193847.74367900", "0"], [1750234680000, "2541.99000000", "2542.00000000", "2541.20000000", "2541.59000000", "96.01490000", 1750234739999, "244030.45670900", 1310, "51.97330000", "132090.65706800", "0"], [1750234740000, "2541.60000000", "2542.55000000", "2540.63000000", "2541.20000000", "107.53080000", 1750234799999, "273319.92110000", 1639, "57.85690000", "147071.52656500", "0"], [1750234800000, "2541.20000000", "2541.46000000", "2540.57000000", "2540.99000000", "131.86640000", 1750234859999, "335064.09063200", 1465, "82.74180000", "210240.90903300", "0"], [1750234860000, "2540.99000000", "2541.59000000", "2539.20000000", "2539.55000000", "136.06160000", 1750234919999, "345680.57514000", 1573, "60.00180000", "152472.54208500", "0"], [1750234920000, "2539.55000000", "2540.00000000", "2538.89000000", "2539.57000000", "140.28080000", 1750234979999, "356230.85807500", 1048, "77.58560000", "197037.31949200", "0"], [1750234980000, "2539.57000000", "2539.57000000", "2537.72000000", "2538.18000000", "152.11540000", 1750235039999, "386088.32883900", 1193, "16.20720000", "41135.00249800", "0"], [1750235040000, "2538.18000000", "2538.73000000", "2537.20000000", "2538.56000000", "158.71860000", 1750235099999, "402819.43229400", 1215, "120.73600000", "306417.68096800", "0"], [1750235100000, "2538.56000000", "2540.97000000", "2538.56000000", "2539.76000000", "116.67690000", 1750235159999, "296395.08926100", 1328, "52.69680000", "133847.85608600", "0"], [1750235160000, "2539.77000000", "2540.40000000", "2539.72000000", "2540.07000000", "66.30640000", 1750235219999, "168415.56973800", 756, "41.88180000", "106378.04746600", "0"], [1750235220000, "2540.06000000", "2540.49000000", "2539.11000000", "2539.57000000", "125.46560000", 1750235279999, "318645.39279900", 1141, "20.78470000", "52786.66206100", "0"], [1750235280000, "2539.57000000", "2539.58000000", "2537.76000000", "2537.98000000", "100.81340000", 1750235339999, "255898.72604900", 778, "19.47920000", "49443.91237400", "0"], [1750235340000, "2537.99000000", "2537.99000000", "2537.18000000", "2537.53000000", "82.97100000", 1750235399999, "210526.38465500", 481, "56.99490000", "144611.30558700", "0"], [1750235400000, "2537.53000000", "2537.53000000", "2536.56000000", "2537.23000000", "705.91850000", 1750235459999, "1791012.99197800", 1505, "664.60380000", "1686188.71502000", "0"], [1750235460000, "2537.22000000", "2537.60000000", "2534.81000000", "2534.81000000", "424.03890000", 1750235519999, "1075495.43387000", 1522, "82.64220000", "209679.22943900", "0"], [1750235520000, "2534.81000000", "2536.00000000", "2533.55000000", "2535.18000000", "432.53900000", 1750235579999, "1096329.98020000", 2223, "127.16470000", "322271.79985100", "0"], [1750235580000, "2535.18000000", "2535.27000000", "2533.86000000", "2535.26000000", "545.28510000", 1750235639999, "1382161.00442200", 1423, "204.50660000", "518344.63794900", "0"], [1750235640000, "2535.26000000", "2535.26000000", "2533.49000000", "2533.60000000", "109.23590000", 1750235699999, "276841.06507200", 1142, "11.60930000", "29420.13808700", "0"], [1750235700000, "2533.61000000", "2533.82000000", "2531.84000000", "2531.84000000", "172.74500000", 1750235759999, "437588.77506100", 1540, "75.98350000", "192493.24407700", "0"], [1750235760000, "2531.84000000", "2532.45000000", "2530.50000000", "2530.50000000", "280.21960000", 1750235819999, "709431.09164100", 1819, "132.74300000", "336059.66346300", "0"], [1750235820000, "2530.50000000", "2530.50000000", "2528.51000000", "2529.49000000", "438.70720000", 1750235879999, "1109570.47509300", 2752, "109.89110000", "277923.34423700", "0"], [1750235880000, "2529.49000000", "2529.87000000", "2528.82000000", "2529.30000000", "276.98340000", 1750235939999, "700575.94940900", 1897, "72.99020000", "184616.04864700", "0"], [1750235940000, "2529.29000000", "2530.45000000", "2528.18000000", "2528.90000000", "293.19810000", 1750235999999, "741710.05360300", 1619, "226.24280000", "572367.37017600", "0"], [1750236000000, "2528.89000000", "2530.27000000", "2528.51000000", "2528.98000000", "311.70780000", 1750236059999, "788469.21057600", 2058, "189.50810000", "479371.92319800", "0"], [1750236060000, "2528.97000000", "2529.35000000", "2527.63000000", "2528.47000000", "267.27480000", 1750236119999, "675812.83123700", 1989, "52.42290000", "132518.78420400", "0"], [1750236120000, "2528.47000000", "2528.96000000", "2526.92000000", "2528.08000000", "157.90990000", 1750236179999, "399163.53168600", 1928, "60.35080000", "152543.99550100", "0"], [1750236180000, "2528.07000000", "2528.96000000", "2527.10000000", "2527.10000000", "180.99230000", 1750236239999, "457498.38896200", 1754, "77.69190000", "196399.88913900", "0"], [1750236240000, "2527.10000000", "2528.96000000", "2527.10000000", "2528.35000000", "135.86020000", 1750236299999, "343460.30858300", 1672, "70.20520000", "177472.51964200", "0"], [1750236300000, "2528.36000000", "2532.03000000", "2528.36000000", "2531.53000000", "232.36740000", 1750236359999, "588183.07978300", 1978, "106.99140000", "270747.23128000", "0"], [1750236360000, "2531.54000000", "2533.29000000", "2531.53000000", "2532.69000000", "330.97570000", 1750236419999, "838091.43533300", 1332, "270.60830000", "685197.69887600", "0"], [1750236420000, "2532.70000000", "2536.30000000", "2532.70000000", "2536.10000000", "226.84540000", 1750236479999, "574988.68722700", 1722, "193.32110000", "489998.57910100", "0"], [1750236480000, "2536.10000000", "2536.26000000", "2534.85000000", "2535.21000000", "111.28600000", 1750236539999, "282173.34286100", 1276, "52.21750000", "132403.60828000", "0"], [1750236540000, "2535.22000000", "2535.50000000", "2533.38000000", "2534.62000000", "174.64510000", 1750236599999, "442654.06733000", 2019, "52.80940000", "133862.64877200", "0"], [1750236600000, "2534.63000000", "2535.90000000", "2534.63000000", "2535.52000000", "90.93230000", 1750236659999, "230558.75702000", 978, "32.35520000", "82033.62266000", "0"], [1750236660000, "2535.51000000", "2535.81000000", "2534.39000000", "2534.39000000", "109.26740000", 1750236719999, "277016.60228100", 878, "22.93340000", "58146.26696500", "0"], [1750236720000, "2534.39000000", "2534.40000000", "2533.01000000", "2533.01000000", "114.69370000", 1750236779999, "290615.19636200", 1784, "35.72630000", "90523.40317100", "0"], [1750236780000, "2533.00000000", "2534.00000000", "2532.39000000", "2532.39000000", "92.47900000", 1750236839999, "234239.99337800", 1194, "12.64580000", "32034.73730000", "0"], [1750236840000, "2532.38000000", "2533.00000000", "2531.07000000", "2532.86000000", "163.03070000", 1750236899999, "412811.58336300", 1374, "60.76130000", "153878.79930000", "0"], [1750236900000, "2532.87000000", "2533.56000000", "2532.35000000", "2533.55000000", "146.56150000", 1750236959999, "371274.15899000", 849, "110.47150000", "279854.74426400", "0"], [1750236960000, "2533.56000000", "2535.11000000", "2533.18000000", "2533.19000000", "253.79890000", 1750237019999, "643145.95067000", 1283, "67.85580000", "171980.76750400", "0"], [1750237020000, "2533.18000000", "2533.18000000", "2531.81000000", "2532.44000000", "101.88380000", 1750237079999, "258016.30629400", 1216, "57.46070000", "145506.50668600", "0"], [1750237080000, "2532.44000000", "2532.86000000", "2532.44000000", "2532.84000000", "50.36800000", 1750237139999, "127566.78464600", 369, "25.67080000", "65014.83455400", "0"], [1750237140000, "2532.85000000", "2533.28000000", "2532.46000000", "2533.28000000", "188.57080000", 1750237199999, "477598.57998500", 672, "34.77500000", "88076.09624500", "0"], [1750237200000, "2533.28000000", "2535.82000000", "2533.27000000", "2534.40000000", "120.78310000", 1750237259999, "306170.41167800", 1122, "71.33270000", "180796.39202300", "0"], [1750237260000, "2534.41000000", "2534.89000000", "2533.93000000", "2534.13000000", "67.50540000", 1750237319999, "171084.31879300", 899, "16.03770000", "40644.90686700", "0"], [1750237320000, "2534.13000000", "2536.50000000", "2534.12000000", "2536.31000000", "69.11780000", 1750237379999, "175269.17128000", 1106, "45.94950000", "116509.89481300", "0"], [1750237380000, "2536.30000000", "2538.81000000", "2536.30000000", "2537.32000000", "105.93860000", 1750237439999, "268818.41799300", 1514, "63.06650000", "160028.29246700", "0"], [1750237440000, "2537.33000000", "2540.00000000", "2537.33000000", "2540.00000000", "237.24770000", 1750237499999, "602342.46115800", 1368, "204.20560000", "518447.38445900", "0"], [1750237500000, "2540.00000000", "2540.59000000", "2538.93000000", "2540.33000000", "320.96080000", 1750237559999, "815196.40157400", 1231, "218.81540000", "555782.79616100", "0"], [1750237560000, "2540.33000000", "2540.49000000", "2538.91000000", "2538.92000000", "108.22360000", 1750237619999, "274899.50466100", 820, "51.24070000", "130157.03409000", "0"], [1750237620000, "2538.92000000", "2538.93000000", "2535.09000000", "2535.09000000", "379.53380000", 1750237679999, "962868.82492100", 1991, "54.29290000", "137698.71881700", "0"], [1750237680000, "2535.09000000", "2535.10000000", "2532.80000000", "2534.39000000", "74.80690000", 1750237739999, "189555.82120200", 1394, "36.37590000", "92165.20472200", "0"], [1750237740000, "2534.39000000", "2534.40000000", "2532.17000000", "2532.18000000", "244.28060000", 1750237799999, "618923.56562100", 1631, "119.87890000", "303769.08198200", "0"], [1750237800000, "2532.18000000", "2532.99000000", "2531.54000000", "2531.55000000", "109.58730000", 1750237859999, "277518.05350500", 750, "50.25650000", "127261.82978300", "0"], [1750237860000, "2531.55000000", "2533.00000000", "2531.44000000", "2532.75000000", "107.75040000", 1750237919999, "272821.91154700", 770, "58.16590000", "147272.18689600", "0"], [1750237920000, "2532.74000000", "2533.54000000", "2532.54000000", "2532.67000000", "319.58670000", 1750237979999, "809526.35139100", 1163, "251.98820000", "638310.56642800", "0"], [1750237980000, "2532.66000000", "2535.41000000", "2532.66000000", "2535.40000000", "117.21600000", 1750238039999, "297028.92682900", 834, "107.71950000", "272967.21769600", "0"], [1750238040000, "2535.40000000", "2535.56000000", "2534.00000000", "2535.56000000", "112.43050000", 1750238099999, "285001.93282200", 945, "34.02180000", "86235.40298400", "0"], [1750238100000, "2535.55000000", "2538.00000000", "2535.29000000", "2538.00000000", "203.16350000", 1750238159999, "515272.35264500", 1255, "143.52870000", "364060.15034900", "0"], [1750238160000, "2537.99000000", "2538.16000000", "2537.49000000", "2538.14000000", "56.81880000", 1750238219999, "144199.97721900", 700, "25.82430000", "65536.85786000", "0"], [1750238220000, "2538.15000000", "2538.15000000", "2537.56000000", "2537.57000000", "112.94940000", 1750238279999, "286656.55764000", 515, "16.97710000", "43080.89102500", "0"], [1750238280000, "2537.56000000", "2537.82000000", "2536.91000000", "2537.36000000", "226.57060000", 1750238339999, "574848.04044100", 1209, "30.70280000", "77899.95767400", "0"], [1750238340000, "2537.35000000", "2538.99000000", "2537.35000000", "2538.91000000", "193.73720000", 1750238399999, "491779.55321500", 1194, "164.15620000", "416687.79121100", "0"], [1750238400000, "2538.91000000", "2539.69000000", "2538.77000000", "2539.43000000", "100.46070000", 1750238459999, "255101.89390100", 729, "65.56660000", "166484.67931400", "0"], [1750238460000, "2539.42000000", "2539.90000000", "2539.00000000", "2539.29000000", "136.47570000", 1750238519999, "346580.43869900", 823, "85.54450000", "217236.09433000", "0"], [1750238520000, "2539.29000000", "2539.57000000", "2536.93000000", "2536.96000000", "235.07250000", 1750238579999, "596827.67106000", 1280, "135.33550000", "343649.14341200", "0"], [1750238580000, "2536.95000000", "2536.96000000", "2536.13000000", "2536.95000000", "130.49040000", 1750238639999, "331014.99477800", 771, "20.55710000", "52141.99929100", "0"], [1750238640000, "2536.94000000", "2536.95000000", "2535.59000000", "2536.12000000", "198.40350000", 1750238699999, "503170.12094200", 2012, "148.43620000", "376424.30915100", "0"], [1750238700000, "2536.13000000", "2536.13000000", "2534.30000000", "2534.70000000", "197.54920000", 1750238759999, "500791.45793500", 1182, "53.83500000", "136463.41694100", "0"], [1750238760000, "2534.71000000", "2535.07000000", "2534.52000000", "2535.07000000", "250.90660000", 1750238819999, "635973.32780200", 748, "183.49230000", "465091.53077000", "0"], [1750238820000, "2535.07000000", "2536.00000000", "2534.71000000", "2534.71000000", "75.27210000", 1750238879999, "190834.70164600", 1002, "25.58160000", "64854.80598900", "0"], [1750238880000, "2534.72000000", "2534.94000000", "2533.92000000", "2534.93000000", "134.91440000", 1750238939999, "341968.71965300", 789, "38.03290000", "96399.13313900", "0"], [1750238940000, "2534.93000000", "2536.00000000", "2534.93000000", "2535.20000000", "158.08280000", 1750238999999, "400796.17134300", 733, "93.96370000", "238215.53300600", "0"], [1750239000000, "2535.19000000", "2535.37000000", "2532.97000000", "2533.49000000", "272.97440000", 1750239059999, "691799.00949900", 1224, "81.49710000", "206593.10498600", "0"], [1750239060000, "2533.50000000", "2534.29000000", "2532.54000000", "2532.73000000", "195.44350000", 1750239119999, "495174.68050400", 1140, "15.18000000", "38455.97670200", "0"], [1750239120000, "2532.73000000", "2532.73000000", "2531.35000000", "2531.35000000", "105.48200000", 1750239179999, "267096.47057500", 959, "17.11070000", "43326.22843500", "0"], [1750239180000, "2531.35000000", "2532.00000000", "2530.53000000", "2530.69000000", "300.81770000", 1750239239999, "761478.16326800", 1365, "87.83990000", "222362.39833200", "0"], [1750239240000, "2530.68000000", "2531.01000000", "2529.41000000", "2529.41000000", "197.90660000", 1750239299999, "500747.11474600", 1248, "39.49150000", "99935.82427100", "0"], [1750239300000, "2529.42000000", "2530.30000000", "2528.91000000", "2529.15000000", "205.60640000", 1750239359999, "520121.88574000", 1326, "68.87580000", "174225.25961700", "0"], [1750239360000, "2529.15000000", "2529.75000000", "2527.51000000", "2527.52000000", "316.59160000", 1750239419999, "800657.91423300", 1505, "96.56850000", "244246.22078600", "0"], [1750239420000, "2527.52000000", "2527.52000000", "2526.69000000", "2526.84000000", "180.04360000", 1750239479999, "455007.45849900", 934, "108.85790000", "275106.79671700", "0"], [1750239480000, "2526.84000000", "2527.90000000", "2525.78000000", "2527.44000000", "84.28490000", 1750239539999, "212975.54958400", 1024, "32.51300000", "82152.58581200", "0"], [1750239540000, "2527.44000000", "2528.48000000", "2527.44000000", "2527.67000000", "53.87730000", 1750239599999, "136194.03175000", 513, "19.65680000", "49694.45880700", "0"], [1750239600000, "2527.66000000", "2527.75000000", "2526.90000000", "2526.92000000", "143.31900000", 1750239659999, "362239.58033500", 983, "20.23690000", "51147.85014700", "0"], [1750239660000, "2526.91000000", "2527.50000000", "2526.50000000", "2526.68000000", "74.72410000", 1750239719999, "188824.32319500", 874, "29.87650000", "75490.33271800", "0"], [1750239720000, "2526.69000000", "2526.69000000", "2526.17000000", "2526.18000000", "56.25500000", 1750239779999, "142126.73297400", 516, "10.79870000", "27282.14001900", "0"], [1750239780000, "2526.18000000", "2526.18000000", "2522.86000000", "2523.67000000", "937.18530000", 1750239839999, "2365122.53591700", 2582, "602.19720000", "1519590.91402200", "0"], [1750239840000, "2523.67000000", "2524.91000000", "2523.26000000", "2524.82000000", "216.83830000", 1750239899999, "547236.08907500", 1171, "127.90680000", "322799.93178900", "0"], [1750239900000, "2524.81000000", "2524.81000000", "2522.03000000", "2522.38000000", "298.20270000", 1750239959999, "752538.66807200", 2056, "167.19230000", "422004.73520400", "0"], [1750239960000, "2522.37000000", "2524.10000000", "2520.99000000", "2523.99000000", "579.33770000", 1750240019999, "1461323.57066300", 2312, "434.60830000", "1096318.04117000", "0"], [1750240020000, "2524.00000000", "2524.00000000", "2521.87000000", "2522.35000000", "130.12510000", 1750240079999, "328295.26237600", 1603, "26.03210000", "65672.42311600", "0"], [1750240080000, "2522.35000000", "2523.20000000", "2522.26000000", "2523.06000000", "159.85740000", 1750240139999, "403250.29790500", 1137, "106.89970000", "269659.90438500", "0"], [1750240140000, "2523.07000000", "2525.51000000", "2523.04000000", "2524.50000000", "288.20710000", 1750240199999, "727632.98719100", 1435, "157.45060000", "397520.73560500", "0"], [1750240200000, "2524.50000000", "2527.30000000", "2524.49000000", "2524.58000000", "422.54580000", 1750240259999, "1067429.57685400", 1880, "223.43310000", "564422.36195300", "0"], [1750240260000, "2524.58000000", "2528.11000000", "2524.57000000", "2526.43000000", "1001.96780000", 1750240319999, "2531984.63090000", 1759, "872.10880000", "2203977.37872900", "0"], [1750240320000, "2526.42000000", "2526.50000000", "2525.66000000", "2525.66000000", "130.58390000", 1750240379999, "329855.84206500", 850, "28.88650000", "72968.00927400", "0"], [1750240380000, "2525.66000000", "2526.40000000", "2524.37000000", "2524.82000000", "151.05660000", 1750240439999, "381469.34430700", 1227, "44.32360000", "111936.22613900", "0"], [1750240440000, "2524.81000000", "2525.49000000", "2524.40000000", "2525.39000000", "73.03870000", 1750240499999, "184408.09828600", 1182, "25.03380000", "63204.99385700", "0"], [1750240500000, "2525.39000000", "2525.51000000", "2524.79000000", "2525.50000000", "50.05680000", 1750240559999, "126397.80074600", 679, "20.28860000", "51230.06185400", "0"], [1750240560000, "2525.50000000", "2526.31000000", "2525.00000000", "2525.33000000", "103.90380000", 1750240619999, "262407.55652700", 862, "33.84400000", "85472.37237000", "0"], [1750240620000, "2525.32000000", "2525.62000000", "2524.01000000", "2524.65000000", "79.07170000", 1750240679999, "199640.74738100", 1054, "35.75800000", "90274.27481900", "0"], [1750240680000, "2524.65000000", "2525.88000000", "2524.65000000", "2525.87000000", "189.63380000", 1750240739999, "478922.72343700", 611, "77.33630000", "195276.36500800", "0"], [1750240740000, "2525.88000000", "2527.14000000", "2525.50000000", "2527.08000000", "181.48990000", 1750240799999, "458494.25474500", 883, "145.17100000", "366752.90783100", "0"], [1750240800000, "2527.07000000", "2527.40000000", "2526.41000000", "2526.42000000", "70.40880000", 1750240859999, "177905.95988100", 935, "17.05410000", "43091.80939300", "0"], [1750240860000, "2526.41000000", "2527.00000000", "2525.51000000", "2527.00000000", "153.02270000", 1750240919999, "386608.62852900", 1617, "102.01800000", "257748.61098600", "0"], [1750240920000, "2526.99000000", "2527.00000000", "2524.14000000", "2524.14000000", "150.54310000", 1750240979999, "380232.24255000", 1620, "57.22460000", "144570.10844300", "0"], [1750240980000, "2524.14000000", "2524.32000000", "2520.70000000", "2521.18000000", "437.68110000", 1750241039999, "1103944.92462700", 2899, "106.50600000", "268687.06421600", "0"], [1750241040000, "2521.19000000", "2521.50000000", "2520.05000000", "2521.49000000", "185.74360000", 1750241099999, "468197.66340500", 1455, "58.43830000", "147304.63797200", "0"], [1750241100000, "2521.48000000", "2521.48000000", "2519.67000000", "2519.68000000", "194.41770000", 1750241159999, "489981.53767300", 1772, "21.73590000", "54789.14293100", "0"], [1750241160000, "2519.68000000", "2521.27000000", "2519.24000000", "2520.90000000", "229.14410000", 1750241219999, "577442.77294800", 1582, "89.85390000", "226447.60493500", "0"], [1750241220000, "2520.91000000", "2521.07000000", "2520.28000000", "2520.92000000", "73.21030000", 1750241279999, "184543.05330200", 651, "29.74480000", "74981.41848400", "0"], [1750241280000, "2520.91000000", "2522.48000000", "2520.91000000", "2521.98000000", "164.04040000", 1750241339999, "413702.43274600", 1315, "78.54540000", "198088.62988100", "0"], [1750241340000, "2521.98000000", "2521.99000000", "2521.07000000", "2521.07000000", "67.74160000", 1750241399999, "170816.45614200", 847, "13.62420000", "34353.39065200", "0"], [1750241400000, "2521.08000000", "2523.50000000", "2521.07000000", "2523.00000000", "366.64730000", 1750241459999, "924725.66399700", 1260, "259.47230000", "654382.67062100", "0"], [1750241460000, "2522.99000000", "2523.00000000", "2520.00000000", "2521.60000000", "477.09380000", 1750241519999, "1202792.90518200", 1651, "102.40300000", "258121.93756700", "0"], [1750241520000, "2521.60000000", "2521.60000000", "2520.97000000", "2520.98000000", "94.31800000", 1750241579999, "237789.94401000", 976, "45.82060000", "115516.38043900", "0"], [1750241580000, "2520.97000000", "2521.25000000", "2518.51000000", "2520.55000000", "1030.59940000", 1750241639999, "2596789.77800600", 2093, "433.83350000", "1093154.22365400", "0"], [1750241640000, "2520.54000000", "2522.49000000", "2520.30000000", "2522.48000000", "112.01090000", 1750241699999, "282395.09047400", 1102, "73.95200000", "186444.72182200", "0"], [1750241700000, "2522.48000000", "2524.03000000", "2520.60000000", "2520.64000000", "200.02590000", 1750241759999, "504585.68771000", 2211, "89.49490000", "225801.92538600", "0"], [1750241760000, "2520.64000000", "2524.50000000", "2520.64000000", "2524.49000000", "171.15240000", 1750241819999, "431742.38522100", 1240, "148.30020000", "374087.35967200", "0"], [1750241820000, "2524.50000000", "2526.99000000", "2524.50000000", "2526.99000000", "182.47960000", 1750241879999, "460868.20525600", 1483, "138.73630000", "350394.38295300", "0"], [1750241880000, "2526.99000000", "2528.80000000", "2526.91000000", "2528.08000000", "375.13930000", 1750241939999, "948276.30707700", 2007, "222.28820000", "561851.60711000", "0"], [1750241940000, "2528.09000000", "2528.09000000", "2526.90000000", "2527.87000000", "272.68780000", 1750241999999, "689257.98897500", 1172, "82.40990000", "208291.07307800", "0"], [1750242000000, "2527.87000000", "2528.50000000", "2527.00000000", "2527.01000000", "120.75810000", 1750242059999, "305240.26844400", 1374, "22.02780000", "55677.95393100", "0"], [1750242060000, "2527.00000000", "2527.52000000", "2523.80000000", "2524.49000000", "351.68180000", 1750242119999, "887907.80636900", 1678, "176.98670000", "446779.82700700", "0"], [1750242120000, "2524.49000000", "2524.49000000", "2513.59000000", "2514.70000000", "1163.79310000", 1750242179999, "2930066.84910200", 5571, "91.24880000", "229706.21013400", "0"], [1750242180000, "2514.70000000", "2516.00000000", "2513.62000000", "2514.45000000", "294.64310000", 1750242239999, "740995.87731900", 2526, "75.76010000", "190541.71452000", "0"], [1750242240000, "2514.44000000", "2516.24000000", "2512.01000000", "2515.90000000", "476.36370000", 1750242299999, "1197806.24303100", 3667, "251.41560000", "632342.55909200", "0"], [1750242300000, "2515.89000000", "2516.69000000", "2514.90000000", "2516.44000000", "321.99600000", 1750242359999, "810123.62631000", 2559, "91.69830000", "230694.93081100", "0"], [1750242360000, "2516.45000000", "2517.31000000", "2515.17000000", "2516.36000000", "307.54450000", 1750242419999, "773753.97544600", 1408, "78.32240000", "197080.10277900", "0"], [1750242420000, "2516.36000000", "2517.50000000", "2515.11000000", "2516.38000000", "132.00520000", 1750242479999, "332172.05049000", 2077, "67.61890000", "170148.72909500", "0"], [1750242480000, "2516.37000000", "2516.37000000", "2514.85000000", "2515.66000000", "129.78640000", 1750242539999, "326485.60941500", 1499, "58.98460000", "148367.69866000", "0"], [1750242540000, "2515.67000000", "2516.20000000", "2514.99000000", "2515.48000000", "675.01360000", 1750242599999, "1697864.20740900", 999, "285.89360000", "719051.03783000", "0"], [1750242600000, "2515.49000000", "2516.20000000", "2513.90000000", "2515.15000000", "577.56400000", 1750242659999, "1452728.63030000", 1486, "178.93780000", "450030.84667100", "0"], [1750242660000, "2515.16000000", "2516.46000000", "2512.42000000", "2516.09000000", "471.12770000", 1750242719999, "1184377.75337100", 4133, "287.31530000", "722327.02507400", "0"], [1750242720000, "2516.09000000", "2517.73000000", "2514.00000000", "2514.76000000", "256.99810000", 1750242779999, "646784.47355100", 3149, "125.65720000", "316252.29846200", "0"], [1750242780000, "2514.75000000", "2514.76000000", "2508.56000000", "2511.98000000", "1459.28330000", 1750242839999, "3664494.50711900", 4212, "367.49160000", "922858.91197400", "0"], [1750242840000, "2511.97000000", "2512.12000000", "2508.92000000", "2509.74000000", "742.55290000", 1750242899999, "1863829.96563500", 2660, "168.15960000", "422153.96550000", "0"], [1750242900000, "2509.75000000", "2510.39000000", "2509.28000000", "2509.28000000", "434.03730000", 1750242959999, "1089355.36053400", 1864, "174.15630000", "437107.54052600", "0"], [1750242960000, "2509.28000000", "2509.28000000", "2506.79000000", "2508.41000000", "544.43750000", 1750243019999, "1365477.41821700", 2286, "145.77310000", "365560.72376000", "0"], [1750243020000, "2508.41000000", "2509.38000000", "2506.67000000", "2508.28000000", "414.63680000", 1750243079999, "1039840.59597500", 2645, "152.16920000", "381584.17643100", "0"], [1750243080000, "2508.28000000", "2508.28000000", "2505.50000000", "2507.21000000", "782.55630000", 1750243139999, "1961545.40015500", 2775, "146.89050000", "368259.91442100", "0"], [1750243140000, "2507.20000000", "2509.71000000", "2506.13000000", "2509.38000000", "497.89200000", 1750243199999, "1248622.76118000", 1755, "255.27750000", "640258.80342200", "0"], [1750243200000, "2509.38000000", "2512.05000000", "2509.37000000", "2510.13000000", "517.96420000", 1750243259999, "1300599.99630100", 2783, "270.32150000", "678772.70172600", "0"], [1750243260000, "2510.14000000", "2511.42000000", "2509.90000000", "2510.13000000", "384.07240000", 1750243319999, "964188.26168300", 2139, "195.96580000", "491946.96274100", "0"], [1750243320000, "2510.12000000", "2511.69000000", "2509.94000000", "2510.56000000", "195.90500000", 1750243379999, "491938.66177600", 2027, "38.82690000", "97504.69401700", "0"], [1750243380000, "2510.55000000", "2511.60000000", "2508.41000000", "2508.62000000", "208.89230000", 1750243439999, "524258.51683000", 2075, "75.73500000", "190076.85234500", "0"], [1750243440000, "2508.63000000", "2510.16000000", "2508.57000000", "2509.14000000", "231.34110000", 1750243499999, "580471.43959900", 2182, "147.17070000", "369271.98500000", "0"], [1750243500000, "2509.15000000", "2510.50000000", "2507.85000000", "2510.50000000", "261.96280000", 1750243559999, "657279.08304900", 2917, "122.59590000", "307623.64736200", "0"], [1750243560000, "2510.49000000", "2510.66000000", "2506.78000000", "2507.34000000", "238.40500000", 1750243619999, "598017.10066000", 2026, "62.08270000", "155692.34469700", "0"], [1750243620000, "2507.34000000", "2508.42000000", "2505.85000000", "2508.03000000", "337.30240000", 1750243679999, "845751.72997100", 2220, "95.69370000", "239943.16786300", "0"], [1750243680000, "2508.06000000", "2508.60000000", "2504.75000000", "2506.00000000", "482.68540000", 1750243739999, "1209581.84978700", 2304, "98.83220000", "247734.27242600", "0"], [1750243740000, "2505.99000000", "2506.10000000", "2504.00000000", "2504.19000000", "537.15090000", 1750243799999, "1345402.68537400", 2226, "179.63200000", "449882.27530400", "0"], [1750243800000, "2504.19000000", "2506.09000000", "2503.94000000", "2503.94000000", "266.60340000", 1750243859999, "667856.66309100", 1925, "157.99040000", "395769.82516100", "0"], [1750243860000, "2503.93000000", "2504.71000000", "2502.29000000", "2503.31000000", "1499.78490000", 1750243919999, "3754293.37304700", 2723, "1140.85460000", "2855823.15326000", "0"], [1750243920000, "2503.30000000", "2503.38000000", "2500.00000000", "2501.37000000", "1381.01250000", 1750243979999, "3454896.56634400", 4699, "471.59660000", "1179814.05753900", "0"], [1750243980000, "2501.38000000", "2501.59000000", "2498.22000000", "2498.75000000", "1354.87960000", 1750244039999, "3386492.80340400", 3973, "325.70560000", "814098.84350200", "0"], [1750244040000, "2498.75000000", "2499.39000000", "2497.04000000", "2497.90000000", "913.69070000", 1750244099999, "2282561.66242500", 3078, "363.07040000", "907098.67179800", "0"], [1750244100000, "2497.90000000", "2498.35000000", "2493.58000000", "2495.35000000", "1089.74010000", 1750244159999, "2720005.63156400", 5033, "327.00910000", "816043.43822700", "0"], [1750244160000, "2495.35000000", "2496.02000000", "2490.40000000", "2492.90000000", "1024.12690000", 1750244219999, "2553136.26300800", 5561, "656.06190000", "1635570.32240300", "0"], [1750244220000, "2492.90000000", "2494.10000000", "2492.13000000", "2492.73000000", "569.72910000", 1750244279999, "1420281.78981300", 2507, "192.54230000", "479984.35022600", "0"], [1750244280000, "2492.73000000", "2494.79000000", "2488.27000000", "2494.72000000", "1139.67440000", 1750244339999, "2838149.61011900", 5613, "600.36050000", "1495405.82513800", "0"], [1750244340000, "2494.72000000", "2496.91000000", "2494.21000000", "2494.79000000", "2092.55030000", 1750244399999, "5222354.38114300", 4034, "1139.37910000", "2843701.27200100", "0"], [1750244400000, "2494.79000000", "2498.36000000", "2494.06000000", "2498.00000000", "725.72900000", 1750244459999, "1811801.26957600", 4112, "266.98050000", "666300.01047400", "0"], [1750244460000, "2498.00000000", "2498.62000000", "2496.35000000", "2497.69000000", "508.69820000", 1750244519999, "1270549.75490000", 3345, "192.47170000", "480738.67443500", "0"], [1750244520000, "2497.69000000", "2498.36000000", "2496.35000000", "2497.70000000", "407.40870000", 1750244579999, "1017438.04598700", 4204, "235.09550000", "587100.10267000", "0"], [1750244580000, "2497.71000000", "2499.05000000", "2494.47000000", "2494.85000000", "421.54970000", 1750244639999, "1052585.31895900", 3481, "139.23870000", "347759.71833300", "0"], [1750244640000, "2494.84000000", "2495.31000000", "2490.82000000", "2494.39000000", "430.24940000", 1750244699999, "1072560.05143500", 4326, "183.67820000", "457902.68004600", "0"], [1750244700000, "2494.38000000", "2495.60000000", "2493.10000000", "2493.74000000", "186.07740000", 1750244759999, "464156.10949200", 2904, "71.80310000", "179106.93087000", "0"], [1750244760000, "2493.74000000", "2500.00000000", "2493.73000000", "2498.89000000", "465.87020000", 1750244819999, "1163932.10497900", 3757, "290.65690000", "726122.79446700", "0"], [1750244820000, "2498.88000000", "2500.53000000", "2495.29000000", "2495.94000000", "354.75700000", 1750244879999, "886234.76580500", 3000, "204.23920000", "510201.03736700", "0"], [1750244880000, "2495.93000000", "2499.60000000", "2495.68000000", "2499.34000000", "164.69720000", 1750244939999, "411419.64268900", 2237, "94.77450000", "236759.00035500", "0"], [1750244940000, "2499.33000000", "2499.90000000", "2498.44000000", "2499.18000000", "247.08370000", 1750244999999, "617513.76188900", 2179, "156.81560000", "391910.95975200", "0"], [1750245000000, "2499.19000000", "2499.95000000", "2497.03000000", "2497.15000000", "336.22880000", 1750245059999, "840174.70686300", 2371, "136.11760000", "340218.16526900", "0"], [1750245060000, "2497.15000000", "2500.68000000", "2496.15000000", "2500.36000000", "219.03660000", 1750245119999, "547455.70484500", 2939, "103.73260000", "259253.96988600", "0"], [1750245120000, "2500.35000000", "2504.39000000", "2500.05000000", "2504.38000000", "454.07210000", 1750245179999, "1136128.43258300", 3031, "312.71580000", "782359.81739100", "0"], [1750245180000, "2504.38000000", "2505.00000000", "2503.77000000", "2504.29000000", "557.78730000", 1750245239999, "1396970.93145400", 2267, "448.85460000", "1124148.74986300", "0"], [1750245240000, "2504.28000000", "2506.79000000", "2503.72000000", "2506.16000000", "401.48610000", 1750245299999, "1005820.10791300", 2514, "244.38500000", "612195.21963100", "0"], [1750245300000, "2506.16000000", "2506.48000000", "2505.00000000", "2505.91000000", "310.83310000", 1750245359999, "778928.79505500", 1266, "157.74580000", "395303.62847700", "0"], [1750245360000, "2505.92000000", "2506.00000000", "2501.30000000", "2501.31000000", "217.45120000", 1750245419999, "544561.05568300", 2512, "47.21090000", "118251.23275400", "0"], [1750245420000, "2501.31000000", "2504.38000000", "2497.97000000", "2503.54000000", "380.70080000", 1750245479999, "951785.76382000", 3936, "179.82000000", "449710.08231700", "0"], [1750245480000, "2503.54000000", "2503.67000000", "2500.59000000", "2500.60000000", "210.31220000", 1750245539999, "526271.30711400", 2011, "78.48670000", "196457.67043100", "0"], [1750245540000, "2500.60000000", "2500.81000000", "2499.25000000", "2500.40000000", "288.94360000", 1750245599999, "722390.27867100", 2359, "174.06770000", "435200.26775600", "0"], [1750245600000, "2500.39000000", "2501.57000000", "2499.44000000", "2500.92000000", "285.89760000", 1750245659999, "714967.07179000", 2447, "82.86040000", "207230.83860500", "0"], [1750245660000, "2500.91000000", "2502.38000000", "2500.59000000", "2502.37000000", "252.77870000", 1750245719999, "632289.57071000", 2387, "168.75800000", "422121.44956600", "0"], [1750245720000, "2502.38000000", "2504.30000000", "2502.37000000", "2502.38000000", "285.27460000", 1750245779999, "714083.74546400", 1922, "136.26290000", "341056.28515600", "0"], [1750245780000, "2502.37000000", "2504.20000000", "2502.37000000", "2503.38000000", "88.73980000", 1750245839999, "222182.59607600", 1305, "32.75650000", "81999.73926300", "0"], [1750245840000, "2503.39000000", "2504.39000000", "2502.83000000", "2504.38000000", "149.56330000", 1750245899999, "374445.83397900", 1452, "113.56690000", "284330.69744900", "0"], [1750245900000, "2504.39000000", "2506.26000000", "2504.38000000", "2505.15000000", "87.46200000", 1750245959999, "219139.29130200", 1086, "43.23550000", "108316.50728500", "0"], [1750245960000, "2505.15000000", "2506.28000000", "2504.93000000", "2505.39000000", "104.27320000", 1750246019999, "261284.71663000", 1082, "40.29940000", "100966.84968800", "0"], [1750246020000, "2505.39000000", "2506.00000000", "2504.47000000", "2505.66000000", "100.45270000", 1750246079999, "251645.79630200", 1405, "35.76110000", "89584.11317300", "0"], [1750246080000, "2505.67000000", "2506.01000000", "2505.01000000", "2505.80000000", "94.35990000", 1750246139999, "236436.38367000", 693, "61.25880000", "153493.73622600", "0"], [1750246140000, "2505.80000000", "2506.10000000", "2504.88000000", "2506.02000000", "129.98660000", 1750246199999, "325706.25520800", 1116, "72.13560000", "180745.89072600", "0"], [1750246200000, "2506.02000000", "2506.25000000", "2505.00000000", "2505.00000000", "185.28490000", 1750246259999, "464216.39145100", 798, "35.13830000", "88034.60089600", "0"], [1750246260000, "2505.00000000", "2505.00000000", "2502.61000000", "2502.63000000", "147.75530000", 1750246319999, "370009.49646500", 1618, "42.95120000", "107558.11151000", "0"], [1750246320000, "2502.64000000", "2505.66000000", "2502.63000000", "2504.63000000", "100.57360000", 1750246379999, "251896.33227000", 1742, "54.47070000", "136402.09529700", "0"], [1750246380000, "2504.64000000", "2506.39000000", "2503.72000000", "2504.26000000", "271.03480000", 1750246439999, "678985.65208200", 2171, "59.60740000", "149309.15249200", "0"], [1750246440000, "2504.26000000", "2505.22000000", "2503.80000000", "2505.13000000", "82.23480000", 1750246499999, "205956.98217000", 1682, "37.70430000", "94433.78617000", "0"], [1750246500000, "2505.12000000", "2505.40000000", "2504.06000000", "2504.52000000", "241.57690000", 1750246559999, "605091.95284600", 1664, "62.16090000", "155676.12345800", "0"], [1750246560000, "2504.53000000", "2505.39000000", "2502.94000000", "2502.94000000", "212.14130000", 1750246619999, "531298.68570600", 1477, "151.68250000", "379892.79619800", "0"], [1750246620000, "2502.92000000", "2505.30000000", "2502.38000000", "2503.59000000", "128.48680000", 1750246679999, "321665.63348800", 2445, "93.17290000", "233232.94337400", "0"], [1750246680000, "2503.58000000", "2505.00000000", "2502.71000000", "2503.07000000", "187.35800000", 1750246739999, "469174.24520400", 2050, "72.62180000", "181837.72865400", "0"], [1750246740000, "2503.08000000", "2503.93000000", "2502.73000000", "2502.98000000", "55.67430000", 1750246799999, "139364.60810200", 1181, "11.47780000", "28729.99072600", "0"], [1750246800000, "2502.97000000", "2503.90000000", "2501.68000000", "2502.90000000", "226.87470000", 1750246859999, "567831.68233700", 1951, "128.45240000", "321501.10468700", "0"], [1750246860000, "2502.89000000", "2504.38000000", "2502.89000000", "2503.39000000", "409.24300000", 1750246919999, "1024587.18166200", 1537, "365.34830000", "914677.40486700", "0"], [1750246920000, "2503.39000000", "2506.31000000", "2503.20000000", "2506.30000000", "466.18230000", 1750246979999, "1167873.66725000", 1933, "189.12630000", "473687.02596100", "0"], [1750246980000, "2506.30000000", "2513.00000000", "2506.30000000", "2512.99000000", "958.75970000", 1750247039999, "2407215.91912700", 4329, "604.69450000", "1517947.59162200", "0"], [1750247040000, "2513.00000000", "2514.62000000", "2510.24000000", "2512.22000000", "547.01910000", 1750247099999, "1374223.42872300", 2776, "285.69720000", "717854.47186400", "0"], [1750247100000, "2512.21000000", "2515.77000000", "2511.71000000", "2514.58000000", "1705.79940000", 1750247159999, "4288457.10674800", 3776, "1074.26350000", "2700666.83371600", "0"], [1750247160000, "2514.58000000", "2516.88000000", "2514.57000000", "2515.28000000", "410.25350000", 1750247219999, "1032020.81547800", 2692, "291.14400000", "732351.50828100", "0"], [1750247220000, "2515.29000000", "2515.97000000", "2513.34000000", "2514.94000000", "869.64720000", 1750247279999, "2186704.20472700", 2813, "311.76700000", "784084.41233300", "0"], [1750247280000, "2514.93000000", "2515.45000000", "2513.40000000", "2513.41000000", "143.24380000", 1750247339999, "360172.02640400", 1459, "26.63620000", "66975.94284000", "0"], [1750247340000, "2513.41000000", "2513.41000000", "2510.49000000", "2510.82000000", "394.78360000", 1750247399999, "991520.04755700", 1984, "138.38510000", "347554.49445200", "0"], [1750247400000, "2510.82000000", "2511.92000000", "2510.38000000", "2510.39000000", "104.27380000", 1750247459999, "261841.46878400", 1341, "55.81620000", "140157.53860300", "0"], [1750247460000, "2510.39000000", "2512.19000000", "2510.28000000", "2511.89000000", "103.46230000", 1750247519999, "259825.04384400", 1339, "48.76500000", "122459.88315000", "0"], [1750247520000, "2511.90000000", "2514.00000000", "2511.90000000", "2513.80000000", "201.82410000", 1750247579999, "507179.36138000", 1859, "135.11760000", "339524.36684800", "0"], [1750247580000, "2513.80000000", "2515.00000000", "2513.63000000", "2514.11000000", "251.55660000", 1750247639999, "632477.29885300", 1550, "130.64560000", "328502.25591000", "0"], [1750247640000, "2514.12000000", "2515.00000000", "2512.05000000", "2512.36000000", "137.59640000", 1750247699999, "345887.25113300", 1399, "67.28610000", "169158.11705500", "0"], [1750247700000, "2512.36000000", "2512.36000000", "2510.26000000", "2511.43000000", "189.99730000", 1750247759999, "477076.48779900", 1151, "58.10230000", "145877.96864500", "0"], [1750247760000, "2511.43000000", "2512.44000000", "2510.99000000", "2511.20000000", "60.53870000", 1750247819999, "152051.10394400", 1000, "16.57950000", "41641.05896800", "0"], [1750247820000, "2511.21000000", "2513.12000000", "2511.00000000", "2512.29000000", "85.03170000", 1750247879999, "213609.48425400", 1096, "40.63220000", "102062.20699800", "0"], [1750247880000, "2512.28000000", "2513.44000000", "2511.64000000", "2513.43000000", "77.47690000", 1750247939999, "194660.35454500", 1062, "57.93090000", "145549.40643100", "0"], [1750247940000, "2513.43000000", "2513.86000000", "2512.80000000", "2513.86000000", "40.54840000", 1750247999999, "101907.42502000", 621, "22.59160000", "56777.28699500", "0"], [1750248000000, "2513.86000000", "2513.86000000", "2511.57000000", "2512.69000000", "306.47060000", 1750248059999, "770124.37794800", 1234, "37.12280000", "93282.79426200", "0"], [1750248060000, "2512.69000000", "2513.98000000", "2512.00000000", "2513.98000000", "110.30760000", 1750248119999, "277231.62130300", 1605, "83.83170000", "210695.24818100", "0"], [1750248120000, "2513.97000000", "2514.02000000", "2512.00000000", "2513.00000000", "318.76120000", 1750248179999, "801079.69020900", 1800, "98.92390000", "248597.68780300", "0"], [1750248180000, "2513.01000000", "2513.44000000", "2511.65000000", "2511.65000000", "106.84600000", 1750248239999, "268449.43430300", 1272, "47.37050000", "119023.55121300", "0"], [1750248240000, "2511.62000000", "2511.62000000", "2509.36000000", "2509.42000000", "153.72750000", 1750248299999, "385880.62615300", 1575, "29.26580000", "73463.14023100", "0"], [1750248300000, "2509.42000000", "2511.30000000", "2509.23000000", "2510.69000000", "85.59770000", 1750248359999, "214864.85756300", 1322, "58.29660000", "146333.10721900", "0"], [1750248360000, "2510.70000000", "2512.00000000", "2509.56000000", "2511.35000000", "112.96800000", 1750248419999, "283637.18610200", 1951, "67.95760000", "170635.89140300", "0"], [1750248420000, "2511.34000000", "2511.35000000", "2510.00000000", "2510.00000000", "78.64660000", 1750248479999, "197436.99800200", 1025, "45.79750000", "114968.83899600", "0"], [1750248480000, "2510.01000000", "2510.43000000", "2508.61000000", "2510.34000000", "407.68680000", 1750248539999, "1023193.40183700", 1492, "70.24790000", "176265.21233700", "0"], [1750248540000, "2510.34000000", "2513.43000000", "2510.29000000", "2511.15000000", "218.41200000", 1750248599999, "548605.14309300", 1629, "99.03710000", "248773.33943500", "0"], [1750248600000, "2511.14000000", "2512.98000000", "2510.43000000", "2511.66000000", "258.51950000", 1750248659999, "649291.61655500", 1428, "89.84410000", "225636.44961200", "0"], [1750248660000, "2511.67000000", "2513.74000000", "2511.55000000", "2511.57000000", "145.89370000", 1750248719999, "366591.47521900", 1219, "58.05360000", "145860.50876700", "0"], [1750248720000, "2511.56000000", "2511.76000000", "2510.43000000", "2510.92000000", "137.16950000", 1750248779999, "344446.92946800", 1519, "84.04900000", "211055.25893800", "0"], [1750248780000, "2510.93000000", "2515.94000000", "2510.92000000", "2515.80000000", "247.92440000", 1750248839999, "623224.03654400", 1146, "172.57580000", "433817.87397200", "0"], [1750248840000, "2515.81000000", "2515.81000000", "2511.73000000", "2512.02000000", "264.55220000", 1750248899999, "664802.36334000", 1767, "111.32840000", "279776.24402000", "0"], [1750248900000, "2512.03000000", "2512.03000000", "2508.41000000", "2511.12000000", "232.12910000", 1750248959999, "582646.95134400", 2774, "54.00280000", "135541.91709700", "0"], [1750248960000, "2511.11000000", "2511.11000000", "2509.49000000", "2510.64000000", "119.65430000", 1750249019999, "300363.39835100", 1709, "47.15520000", "118376.40217400", "0"], [1750249020000, "2510.65000000", "2511.21000000", "2507.57000000", "2507.59000000", "181.77240000", 1750249079999, "456088.86985300", 2247, "89.20730000", "223827.14397400", "0"], [1750249080000, "2507.58000000", "2509.33000000", "2507.58000000", "2508.50000000", "112.29920000", 1750249139999, "281726.52935100", 1468, "45.94540000", "115263.92462100", "0"], [1750249140000, "2508.51000000", "2508.51000000", "2504.61000000", "2505.10000000", "663.62670000", 1750249199999, "1662929.54992800", 1993, "213.52000000", "534997.89940500", "0"], [1750249200000, "2505.09000000", "2505.10000000", "2501.49000000", "2504.37000000", "596.37960000", 1750249259999, "1492868.39430200", 3079, "248.73070000", "622606.64773500", "0"], [1750249260000, "2504.38000000", "2505.33000000", "2502.46000000", "2502.47000000", "244.33520000", 1750249319999, "611939.05361700", 1972, "102.72970000", "257291.64392900", "0"], [1750249320000, "2502.47000000", "2503.56000000", "2501.70000000", "2503.56000000", "381.98150000", 1750249379999, "955888.15804700", 1931, "231.30780000", "578855.21979500", "0"], [1750249380000, "2503.56000000", "2507.90000000", "2503.32000000", "2507.90000000", "337.71800000", 1750249439999, "846393.78067000", 1551, "260.04370000", "651780.65860000", "0"], [1750249440000, "2507.90000000", "2512.38000000", "2507.90000000", "2509.96000000", "324.16840000", 1750249499999, "813901.82722400", 2681, "251.87500000", "632392.78822900", "0"], [1750249500000, "2509.97000000", "2510.64000000", "2508.87000000", "2508.96000000", "151.02070000", 1750249559999, "379013.85401500", 1527, "69.28160000", "173871.95702900", "0"], [1750249560000, "2508.96000000", "2509.34000000", "2505.75000000", "2506.54000000", "109.31050000", 1750249619999, "274117.40520200", 1319, "22.65070000", "56795.06069400", "0"], [1750249620000, "2506.54000000", "2506.97000000", "2505.61000000", "2505.62000000", "132.20070000", 1750249679999, "331353.92065800", 1097, "31.88790000", "79932.39557400", "0"], [1750249680000, "2505.61000000", "2505.61000000", "2503.90000000", "2504.41000000", "96.26580000", 1750249739999, "241108.16743000", 1154, "46.90810000", "117474.81446300", "0"], [1750249740000, "2504.41000000", "2504.50000000", "2504.00000000", "2504.06000000", "154.44840000", 1750249799999, "386763.63132100", 463, "36.52270000", "91459.52823200", "0"], [1750249800000, "2504.06000000", "2504.99000000", "2502.38000000", "2502.38000000", "89.03770000", 1750249859999, "222977.07781500", 1293, "19.24400000", "48198.12523000", "0"], [1750249860000, "2502.38000000", "2503.39000000", "2501.70000000", "2503.06000000", "133.26900000", 1750249919999, "333517.34295600", 1232, "71.41510000", "178715.13680300", "0"], [1750249920000, "2503.06000000", "2504.83000000", "2502.52000000", "2503.83000000", "135.29060000", 1750249979999, "338746.24271200", 1632, "68.20670000", "170785.18548700", "0"], [1750249980000, "2503.82000000", "2506.00000000", "2503.50000000", "2505.69000000", "196.34230000", 1750250039999, "491684.24437300", 1056, "166.90400000", "417945.57563800", "0"], [1750250040000, "2505.70000000", "2507.40000000", "2504.68000000", "2505.40000000", "139.30340000", 1750250099999, "349028.10705200", 1215, "87.32110000", "218775.57499900", "0"], [1750250100000, "2505.40000000", "2505.99000000", "2503.83000000", "2505.99000000", "146.68810000", 1750250159999, "367437.38945200", 1751, "92.16690000", "230869.66664700", "0"], [1750250160000, "2505.99000000", "2506.99000000", "2505.00000000", "2505.20000000", "439.84570000", 1750250219999, "1102296.49035800", 1716, "379.45000000", "950943.90177000", "0"], [1750250220000, "2505.19000000", "2505.19000000", "2499.29000000", "2500.29000000", "925.14240000", 1750250279999, "2313753.47047000", 3946, "351.54190000", "879249.09839500", "0"], [1750250280000, "2500.28000000", "2500.28000000", "2495.42000000", "2496.15000000", "2366.87400000", 1750250339999, "5910226.28860100", 4585, "301.37790000", "752898.37861700", "0"], [1750250340000, "2496.14000000", "2497.08000000", "2495.03000000", "2496.34000000", "433.48980000", 1750250399999, "1082123.15779200", 2523, "228.14730000", "569544.21468600", "0"], [1750250400000, "2496.36000000", "2499.55000000", "2496.36000000", "2499.55000000", "539.67340000", 1750250459999, "1348176.91174600", 1854, "337.38340000", "842971.40365200", "0"], [1750250460000, "2499.55000000", "2500.99000000", "2499.17000000", "2499.18000000", "742.98060000", 1750250519999, "1857368.00855800", 2031, "678.28610000", "1695633.34507800", "0"], [1750250520000, "2499.18000000", "2499.18000000", "2496.35000000", "2496.35000000", "249.85760000", 1750250579999, "624025.55285100", 2390, "53.55440000", "133772.41978200", "0"], [1750250580000, "2496.35000000", "2497.45000000", "2496.22000000", "2496.56000000", "58.45600000", 1750250639999, "145958.49885200", 1276, "33.60750000", "83914.36415300", "0"], [1750250640000, "2496.56000000", "2498.07000000", "2495.81000000", "2496.11000000", "244.89130000", 1750250699999, "611417.08517700", 2550, "76.67930000", "191444.89782500", "0"], [1750250700000, "2496.11000000", "2499.10000000", "2496.11000000", "2499.10000000", "217.57360000", 1750250759999, "543424.64009300", 1854, "91.76510000", "229192.11308800", "0"], [1750250760000, "2499.10000000", "2499.80000000", "2497.06000000", "2497.07000000", "250.05980000", 1750250819999, "624780.89870800", 2655, "67.35930000", "168300.76670100", "0"], [1750250820000, "2497.06000000", "2497.60000000", "2495.38000000", "2496.37000000", "486.16680000", 1750250879999, "1213623.88325700", 2956, "275.82570000", "688497.88359200", "0"], [1750250880000, "2496.37000000", "2498.00000000", "2496.36000000", "2496.78000000", "92.27070000", 1750250939999, "230400.92198400", 1811, "51.21500000", "127880.79847100", "0"], [1750250940000, "2496.78000000", "2497.70000000", "2496.15000000", "2497.32000000", "201.81980000", 1750250999999, "503962.60646400", 2523, "70.95650000", "177163.01807500", "0"], [1750251000000, "2497.32000000", "2497.79000000", "2495.50000000", "2496.91000000", "276.09270000", 1750251059999, "689256.38957300", 2451, "115.00910000", "287080.73567700", "0"], [1750251060000, "2496.90000000", "2498.03000000", "2496.30000000", "2498.03000000", "154.69890000", 1750251119999, "386297.12270100", 2033, "100.57290000", "251132.26328000", "0"], [1750251120000, "2498.02000000", "2499.37000000", "2497.36000000", "2497.41000000", "232.22790000", 1750251179999, "580223.82168400", 2382, "162.43410000", "405837.05684800", "0"], [1750251180000, "2497.40000000", "2497.40000000", "2495.70000000", "2497.06000000", "142.70540000", 1750251239999, "356323.18247500", 2318, "45.93290000", "114681.61187900", "0"], [1750251240000, "2497.06000000", "2498.90000000", "2497.06000000", "2497.29000000", "130.39000000", 1750251299999, "325696.54798100", 2006, "69.53690000", "173685.73005600", "0"], [1750251300000, "2497.29000000", "2497.35000000", "2493.69000000", "2494.01000000", "513.55740000", 1750251359999, "1281356.34595900", 3239, "47.00250000", "117254.32900100", "0"], [1750251360000, "2494.01000000", "2494.34000000", "2492.70000000", "2493.16000000", "194.15390000", 1750251419999, "484132.13433200", 2366, "62.06660000", "154765.12859000", "0"], [1750251420000, "2493.16000000", "2495.08000000", "2492.42000000", "2495.08000000", "272.20250000", 1750251479999, "678768.25851000", 2037, "140.53850000", "350467.56097200", "0"], [1750251480000, "2495.09000000", "2495.27000000", "2492.82000000", "2493.28000000", "195.73470000", 1750251539999, "488120.98662500", 1312, "87.47970000", "218152.81769700", "0"], [1750251540000, "2493.28000000", "2494.33000000", "2492.57000000", "2493.97000000", "94.43460000", 1750251599999, "235453.78259300", 783, "40.29150000", "100483.63004200", "0"], [1750251600000, "2493.97000000", "2494.99000000", "2492.51000000", "2492.51000000", "199.18450000", 1750251659999, "496734.49771300", 2040, "90.02010000", "224512.70201000", "0"], [1750251660000, "2492.50000000", "2492.92000000", "2489.00000000", "2491.60000000", "1074.23790000", 1750251719999, "2675295.73501000", 4374, "447.61200000", "1114623.52823700", "0"], [1750251720000, "2491.62000000", "2491.62000000", "2489.66000000", "2490.37000000", "359.68850000", 1750251779999, "895760.64194900", 2546, "253.28350000", "630734.98044600", "0"], [1750251780000, "2490.36000000", "2492.13000000", "2489.70000000", "2490.06000000", "202.99210000", 1750251839999, "505683.93554600", 1891, "146.56490000", "365115.99820100", "0"], [1750251840000, "2490.06000000", "2490.73000000", "2482.24000000", "2484.20000000", "3732.63130000", 1750251899999, "9280671.84072400", 8567, "1417.33630000", "3525758.58064100", "0"], [1750251900000, "2484.19000000", "2485.69000000", "2478.78000000", "2479.25000000", "1678.30030000", 1750251959999, "4164613.21541700", 6435, "405.73730000", "1007357.83005800", "0"], [1750251960000, "2479.25000000", "2480.70000000", "2478.41000000", "2479.62000000", "355.00390000", 1750252019999, "880285.75588100", 4039, "155.31560000", "385110.71913400", "0"], [1750252020000, "2479.61000000", "2484.36000000", "2479.00000000", "2483.88000000", "380.71130000", 1750252079999, "945114.12963900", 1978, "316.23220000", "785013.11060300", "0"], [1750252080000, "2483.88000000", "2485.29000000", "2483.76000000", "2484.01000000", "471.34720000", 1750252139999, "1170917.29183200", 2655, "253.31270000", "629229.81101300", "0"], [1750252140000, "2484.00000000", "2485.72000000", "2482.29000000", "2485.09000000", "1150.37460000", 1750252199999, "2856978.00170500", 2765, "606.23490000", "1505425.41199700", "0"], [1750252200000, "2485.09000000", "2485.78000000", "2483.59000000", "2485.19000000", "227.56740000", 1750252259999, "565456.44108400", 2064, "47.95040000", "119139.68318800", "0"], [1750252260000, "2485.20000000", "2487.16000000", "2484.58000000", "2484.89000000", "331.14420000", 1750252319999, "823173.17262100", 2379, "214.37770000", "532935.00494100", "0"], [1750252320000, "2484.89000000", "2488.08000000", "2484.50000000", "2484.50000000", "962.12290000", 1750252379999, "2392541.08509000", 4059, "831.18460000", "2067020.11135400", "0"], [1750252380000, "2484.50000000", "2485.16000000", "2481.50000000", "2482.74000000", "493.92270000", 1750252439999, "1226428.78296000", 4025, "108.20210000", "268672.17528300", "0"], [1750252440000, "2482.71000000", "2483.84000000", "2482.00000000", "2482.85000000", "303.21620000", 1750252499999, "752870.82783600", 1688, "88.18540000", "218950.88714500", "0"], [1750252500000, "2482.85000000", "2486.03000000", "2482.36000000", "2484.40000000", "646.84150000", 1750252559999, "1606933.18654800", 3813, "261.43380000", "649333.90512200", "0"], [1750252560000, "2484.41000000", "2484.41000000", "2479.20000000", "2481.02000000", "1503.87390000", 1750252619999, "3730345.72753100", 6081, "392.42830000", "973671.76976400", "0"], [1750252620000, "2481.02000000", "2482.36000000", "2474.08000000", "2476.86000000", "1583.42010000", 1750252679999, "3921107.28356800", 7219, "652.43510000", "1615521.73185000", "0"], [1750252680000, "2476.85000000", "2476.85000000", "2471.26000000", "2471.45000000", "945.88840000", 1750252739999, "2339288.05899600", 7998, "301.34600000", "745277.05328200", "0"], [1750252740000, "2471.44000000", "2474.16000000", "2471.38000000", "2473.22000000", "1288.93080000", 1750252799999, "3187509.20094200", 5526, "459.77750000", "1137046.04675000", "0"], [1750252800000, "2473.21000000", "2476.70000000", "2472.21000000", "2474.17000000", "836.85400000", 1750252859999, "2070784.04028600", 5077, "441.07350000", "1091449.11798600", "0"], [1750252860000, "2474.17000000", "2478.66000000", "2473.20000000", "2478.66000000", "537.73440000", 1750252919999, "1331596.59811200", 4353, "272.78970000", "675634.97752300", "0"], [1750252920000, "2478.66000000", "2479.20000000", "2476.54000000", "2476.54000000", "452.95590000", 1750252979999, "1122595.88559100", 5203, "209.07570000", "518169.87213700", "0"], [1750252980000, "2476.54000000", "2478.03000000", "2473.22000000", "2475.60000000", "587.88320000", 1750253039999, "1455428.37594100", 5261, "346.53770000", "857819.32930400", "0"], [1750253040000, "2475.60000000", "2476.38000000", "2473.20000000", "2474.81000000", "287.95750000", 1750253099999, "712663.24749000", 4619, "60.71690000", "150269.31397800", "0"], [1750253100000, "2474.81000000", "2474.81000000", "2470.59000000", "2472.42000000", "486.54590000", 1750253159999, "1203200.02446000", 4902, "194.12930000", "480038.95140300", "0"], [1750253160000, "2472.42000000", "2472.64000000", "2468.49000000", "2469.83000000", "1150.79160000", 1750253219999, "2843078.17553000", 6170, "416.27910000", "1028380.03506200", "0"], [1750253220000, "2469.83000000", "2472.73000000", "2469.04000000", "2469.55000000", "595.63810000", 1750253279999, "1471727.79576000", 5021, "361.21110000", "892453.30383800", "0"], [1750253280000, "2469.55000000", "2471.20000000", "2468.00000000", "2470.32000000", "675.47300000", 1750253339999, "1668160.54075900", 3678, "288.40410000", "712179.13334500", "0"], [1750253340000, "2470.32000000", "2471.89000000", "2468.88000000", "2471.08000000", "570.05910000", 1750253399999, "1408243.24564500", 4247, "210.00900000", "518825.09747900", "0"], [1750253400000, "2471.08000000", "2478.00000000", "2465.78000000", "2476.05000000", "1573.81740000", 1750253459999, "3889916.38345500", 7671, "968.81450000", "2395238.81463200", "0"], [1750253460000, "2476.05000000", "2481.46000000", "2473.52000000", "2476.32000000", "1627.21940000", 1750253519999, "4032196.71586100", 7532, "732.63040000", "1815585.20186400", "0"], [1750253520000, "2476.33000000", "2478.21000000", "2467.96000000", "2472.74000000", "1393.29150000", 1750253579999, "3446542.54211700", 7546, "603.36350000", "1492983.55305700", "0"], [1750253580000, "2472.73000000", "2474.23000000", "2470.00000000", "2472.45000000", "1085.65770000", 1750253639999, "2683881.84182500", 6409, "689.97460000", "1705770.03539600", "0"], [1750253640000, "2472.44000000", "2475.56000000", "2468.55000000", "2475.56000000", "1309.01790000", 1750253699999, "3236762.20813700", 5275, "283.85240000", "701657.50859400", "0"], [1750253700000, "2475.56000000", "2480.98000000", "2475.25000000", "2479.85000000", "741.98500000", 1750253759999, "1838506.95702600", 5302, "328.91460000", "814938.41277700", "0"], [1750253760000, "2479.85000000", "2487.84000000", "2478.37000000", "2486.55000000", "1177.36190000", 1750253819999, "2925274.04506300", 5615, "752.87070000", "1870509.35483100", "0"], [1750253820000, "2486.58000000", "2491.84000000", "2486.30000000", "2488.29000000", "1755.41930000", 1750253879999, "4370211.03846200", 7202, "1285.60400000", "3200690.62372900", "0"], [1750253880000, "2488.30000000", "2490.30000000", "2486.76000000", "2486.76000000", "409.86150000", 1750253939999, "1019927.78181800", 4730, "146.27240000", "364008.55839800", "0"], [1750253940000, "2486.75000000", "2487.97000000", "2483.59000000", "2484.47000000", "385.05050000", 1750253999999, "957130.24451300", 4792, "173.49320000", "431278.67860700", "0"], [1750254000000, "2484.46000000", "2485.70000000", "2482.50000000", "2485.62000000", "411.34470000", 1750254059999, "1022006.52499400", 4668, "175.69460000", "436484.39159500", "0"], [1750254060000, "2485.63000000", "2485.94000000", "2483.06000000", "2484.70000000", "407.98200000", 1750254119999, "1013573.14956000", 4094, "112.35610000", "279127.21581400", "0"], [1750254120000, "2484.70000000", "2484.70000000", "2481.54000000", "2482.53000000", "348.84470000", 1750254179999, "865946.58110800", 4222, "236.33070000", "586564.45878800", "0"], [1750254180000, "2482.53000000", "2486.84000000", "2482.00000000", "2486.79000000", "321.79280000", 1750254239999, "799359.85506700", 3800, "259.38420000", "644328.53448600", "0"], [1750254240000, "2486.79000000", "2487.70000000", "2485.46000000", "2486.70000000", "249.92700000", 1750254299999, "621482.26173600", 3563, "123.19260000", "306336.18881900", "0"], [1750254300000, "2486.71000000", "2487.61000000", "2484.70000000", "2485.80000000", "235.00380000", 1750254359999, "584234.28933000", 3222, "180.87130000", "449637.94662300", "0"], [1750254360000, "2485.79000000", "2485.79000000", "2484.25000000", "2485.00000000", "105.53900000", 1750254419999, "262232.23643200", 2425, "58.73010000", "145920.25667100", "0"], [1750254420000, "2485.00000000", "2485.29000000", "2479.75000000", "2481.30000000", "856.60180000", 1750254479999, "2125341.85233400", 3360, "157.34700000", "390505.15691300", "0"], [1750254480000, "2481.30000000", "2482.07000000", "2480.46000000", "2480.86000000", "417.20640000", 1750254539999, "1035104.33899200", 2033, "48.71270000", "120876.88215200", "0"], [1750254540000, "2480.87000000", "2482.32000000", "2478.48000000", "2482.18000000", "566.42630000", 1750254599999, "1404761.35380100", 3089, "235.20790000", "583417.14918700", "0"], [1750254600000, "2482.17000000", "2483.46000000", "2481.03000000", "2483.23000000", "187.70010000", 1750254659999, "465966.48543400", 3089, "87.01690000", "216035.59787000", "0"], [1750254660000, "2483.23000000", "2486.76000000", "2483.02000000", "2484.76000000", "460.69090000", 1750254719999, "1145049.42844000", 3091, "364.98500000", "907178.54208600", "0"], [1750254720000, "2484.75000000", "2490.14000000", "2484.29000000", "2489.86000000", "543.44980000", 1750254779999, "1352212.05019000", 4397, "400.65540000", "996867.40427100", "0"], [1750254780000, "2489.87000000", "2499.08000000", "2489.87000000", "2496.74000000", "3174.72710000", 1750254839999, "7927741.25012200", 7365, "1387.94230000", "3464642.78387300", "0"], [1750254840000, "2496.74000000", "2498.30000000", "2492.33000000", "2492.79000000", "1949.55800000", 1750254899999, "4865428.80001300", 4640, "970.27100000", "2421503.45450700", "0"], [1750254900000, "2492.79000000", "2499.00000000", "2492.17000000", "2499.00000000", "421.19910000", 1750254959999, "1051041.93123300", 3485, "309.68900000", "772832.98306600", "0"], [1750254960000, "2499.00000000", "2499.11000000", "2494.78000000", "2494.86000000", "513.84300000", 1750255019999, "1283112.92606500", 2900, "206.21570000", "515062.71197400", "0"], [1750255020000, "2494.86000000", "2500.47000000", "2494.86000000", "2499.01000000", "1791.53350000", 1750255079999, "4476946.10805300", 4958, "805.73190000", "2013883.29941700", "0"], [1750255080000, "2499.01000000", "2505.04000000", "2499.00000000", "2503.00000000", "638.46220000", 1750255139999, "1597797.24999800", 4639, "432.41330000", "1081983.12550300", "0"], [1750255140000, "2503.01000000", "2503.99000000", "2501.21000000", "2501.99000000", "221.09200000", 1750255199999, "553338.86085700", 2739, "97.46140000", "243932.73640600", "0"], [1750255200000, "2502.00000000", "2502.37000000", "2497.74000000", "2498.16000000", "573.90780000", 1750255259999, "1434900.71646000", 4229, "235.68320000", "589309.67894600", "0"], [1750255260000, "2498.15000000", "2499.38000000", "2494.67000000", "2494.68000000", "439.76640000", 1750255319999, "1098283.95871700", 4534, "155.21800000", "387748.31407000", "0"], [1750255320000, "2494.68000000", "2503.19000000", "2494.13000000", "2503.12000000", "721.45390000", 1750255379999, "1802245.14082000", 5905, "568.28160000", "1419748.94451500", "0"], [1750255380000, "2503.13000000", "2514.39000000", "2501.98000000", "2513.02000000", "1729.29330000", 1750255439999, "4339433.80331200", 9795, "1002.61120000", "2515567.77597900", "0"], [1750255440000, "2513.03000000", "2525.40000000", "2511.67000000", "2523.40000000", "3850.29920000", 1750255499999, "9700133.55463100", 14437, "2741.79350000", "6907100.94647000", "0"], [1750255500000, "2523.40000000", "2531.69000000", "2519.12000000", "2526.02000000", "3323.42980000", 1750255559999, "8393780.13468500", 14082, "1971.27460000", "4978483.98862900", "0"], [1750255560000, "2526.02000000", "2526.03000000", "2517.99000000", "2523.01000000", "1340.98450000", 1750255619999, "3380838.06964700", 8353, "550.52940000", "1387978.52366400", "0"], [1750255620000, "2523.01000000", "2526.26000000", "2518.38000000", "2526.09000000", "1031.85110000", 1750255679999, "2603018.58500300", 7522, "644.52390000", "1626218.50753600", "0"], [1750255680000, "2526.08000000", "2528.65000000", "2524.27000000", "2527.86000000", "1509.44270000", 1750255739999, "3813138.61572300", 8028, "1064.15020000", "2688336.07905400", "0"], [1750255740000, "2527.86000000", "2529.70000000", "2526.49000000", "2528.55000000", "805.75910000", 1750255799999, "2036793.34399400", 6194, "464.01110000", "1172889.39924600", "0"], [1750255800000, "2528.55000000", "2530.76000000", "2524.09000000", "2525.18000000", "634.40260000", 1750255859999, "1603888.94018700", 5172, "366.90470000", "927805.54275700", "0"], [1750255860000, "2525.18000000", "2528.03000000", "2523.04000000", "2527.98000000", "769.78640000", 1750255919999, "1944128.30056500", 6197, "372.95710000", "941979.45209100", "0"], [1750255920000, "2527.98000000", "2529.12000000", "2525.49000000", "2528.43000000", "519.58870000", 1750255979999, "1313100.67029200", 5676, "341.80180000", "863811.74515900", "0"], [1750255980000, "2528.43000000", "2533.72000000", "2528.19000000", "2531.07000000", "1019.56120000", 1750256039999, "2580303.89474700", 9244, "656.92220000", "1662570.69713500", "0"], [1750256040000, "2531.08000000", "2533.70000000", "2530.05000000", "2530.12000000", "710.73310000", 1750256099999, "1799532.57356900", 6568, "276.51050000", "700085.60214900", "0"], [1750256100000, "2530.11000000", "2531.69000000", "2522.86000000", "2523.76000000", "1220.88960000", 1750256159999, "3085039.86130900", 8234, "283.46120000", "716276.46226200", "0"], [1750256160000, "2523.76000000", "2528.74000000", "2523.48000000", "2525.98000000", "804.00910000", 1750256219999, "2030610.20097800", 7249, "324.14040000", "818600.67677300", "0"], [1750256220000, "2525.99000000", "2530.33000000", "2525.99000000", "2529.99000000", "909.28130000", 1750256279999, "2299556.86409800", 5645, "441.32630000", "1115930.97798200", "0"], [1750256280000, "2530.00000000", "2532.06000000", "2528.19000000", "2528.50000000", "410.35940000", 1750256339999, "1038312.23139500", 6496, "299.03190000", "756623.76713400", "0"], [1750256340000, "2528.50000000", "2529.29000000", "2525.34000000", "2525.77000000", "359.55580000", 1750256399999, "908707.81920200", 5093, "162.29250000", "410180.94466000", "0"], [1750256400000, "2525.77000000", "2534.31000000", "2525.50000000", "2533.99000000", "756.40200000", 1750256459999, "1914683.55781800", 7234, "445.75720000", "1128391.76297300", "0"], [1750256460000, "2534.00000000", "2534.51000000", "2529.69000000", "2530.50000000", "799.55810000", 1750256519999, "2023695.21515700", 5335, "138.27430000", "350117.77712300", "0"], [1750256520000, "2530.50000000", "2535.76000000", "2530.50000000", "2533.56000000", "1481.55030000", 1750256579999, "3753809.93937400", 5950, "1117.55810000", "2831295.76735100", "0"], [1750256580000, "2533.56000000", "2533.67000000", "2528.65000000", "2530.80000000", "464.63150000", 1750256639999, "1176159.76141600", 4569, "231.13670000", "585061.07983900", "0"], [1750256640000, "2530.79000000", "2534.00000000", "2530.79000000", "2532.92000000", "668.05100000", 1750256699999, "1691877.07605100", 5178, "412.77090000", "1045377.32498900", "0"], [1750256700000, "2532.92000000", "2535.75000000", "2532.25000000", "2533.05000000", "626.76450000", 1750256759999, "1587982.47956300", 3839, "210.09380000", "532342.39053900", "0"], [1750256760000, "2533.05000000", "2538.00000000", "2531.04000000", "2536.11000000", "544.68230000", 1750256819999, "1380897.26881400", 6137, "337.63650000", "856073.04562300", "0"], [1750256820000, "2536.11000000", "2538.70000000", "2534.60000000", "2535.75000000", "732.20090000", 1750256879999, "1857503.10784500", 5514, "507.55970000", "1287798.81565400", "0"], [1750256880000, "2535.75000000", "2537.57000000", "2534.61000000", "2535.63000000", "870.83530000", 1750256939999, "2208919.44427000", 5476, "316.08650000", "801672.88979700", "0"], [1750256940000, "2535.63000000", "2536.91000000", "2533.29000000", "2533.30000000", "258.61910000", 1750256999999, "655602.90192500", 3053, "132.85590000", "336786.32492800", "0"], [1750257000000, "2533.30000000", "2536.80000000", "2530.00000000", "2530.01000000", "594.19520000", 1750257059999, "1505477.15775100", 5080, "259.63100000", "658035.22119300", "0"], [1750257060000, "2530.01000000", "2531.01000000", "2527.63000000", "2530.67000000", "1216.15420000", 1750257119999, "3076079.79191800", 5834, "593.11510000", "1500159.84284600", "0"], [1750257120000, "2530.66000000", "2532.01000000", "2529.04000000", "2529.54000000", "486.01300000", 1750257179999, "1229748.56287600", 4439, "268.86440000", "680365.29196300", "0"], [1750257180000, "2529.57000000", "2529.57000000", "2527.51000000", "2528.42000000", "355.11070000", 1750257239999, "897839.76440100", 3629, "184.84760000", "467329.15640900", "0"], [1750257240000, "2528.42000000", "2529.00000000", "2525.58000000", "2527.02000000", "907.61860000", 1750257299999, "2293433.49477900", 3633, "457.87370000", "1156979.08004800", "0"], [1750257300000, "2527.03000000", "2528.70000000", "2525.88000000", "2526.19000000", "288.10140000", 1750257359999, "728102.34097500", 2468, "144.93660000", "366315.59732000", "0"], [1750257360000, "2526.19000000", "2531.07000000", "2525.16000000", "2529.64000000", "587.83080000", 1750257419999, "1485877.04199800", 3061, "392.25530000", "991665.32992600", "0"], [1750257420000, "2529.65000000", "2532.99000000", "2528.14000000", "2530.87000000", "261.70280000", 1750257479999, "662258.94562500", 3380, "124.31470000", "314640.00608400", "0"], [1750257480000, "2530.84000000", "2535.56000000", "2529.53000000", "2535.55000000", "315.10400000", 1750257539999, "798071.81064500", 3361, "220.98150000", "559811.83623800", "0"], [1750257540000, "2535.55000000", "2536.46000000", "2534.48000000", "2535.01000000", "746.06780000", 1750257599999, "1891649.51365700", 4164, "516.26570000", "1308958.07548200", "0"], [1750257600000, "2535.00000000", "2535.44000000", "2526.00000000", "2526.01000000", "803.18690000", 1750257659999, "2032708.89398800", 4738, "102.75060000", "260079.27752600", "0"], [1750257660000, "2526.01000000", "2529.11000000", "2525.68000000", "2527.25000000", "627.43580000", 1750257719999, "1585798.16292300", 3833, "233.75210000", "590783.90185300", "0"], [1750257720000, "2527.25000000", "2530.27000000", "2527.20000000", "2530.17000000", "378.36070000", 1750257779999, "956973.84364400", 2218, "192.34020000", "486428.82229400", "0"], [1750257780000, "2530.18000000", "2532.00000000", "2528.47000000", "2528.47000000", "962.93530000", 1750257839999, "2436220.42285100", 3120, "536.02800000", "1356154.03944900", "0"], [1750257840000, "2528.45000000", "2529.27000000", "2527.05000000", "2528.63000000", "395.43610000", 1750257899999, "999783.45473500", 2342, "196.42960000", "496600.99217300", "0"], [1750257900000, "2528.64000000", "2529.19000000", "2526.76000000", "2527.09000000", "183.77870000", 1750257959999, "464605.16886400", 2316, "93.77130000", "237075.72082400", "0"], [1750257960000, "2527.08000000", "2527.13000000", "2526.00000000", "2526.80000000", "168.35380000", 1750258019999, "425341.63893000", 1899, "107.14570000", "270692.14834600", "0"], [1750258020000, "2526.81000000", "2527.20000000", "2524.60000000", "2525.90000000", "230.90940000", 1750258079999, "583225.15996400", 1709, "80.75490000", "203958.21265800", "0"], [1750258080000, "2525.89000000", "2525.89000000", "2512.56000000", "2516.81000000", "2252.25130000", 1750258139999, "5668644.56503800", 7846, "726.42570000", "1827753.43270700", "0"], [1750258140000, "2516.82000000", "2516.82000000", "2507.04000000", "2509.95000000", "1802.71700000", 1750258199999, "4527573.00058500", 8218, "767.04240000", "1926693.84999500", "0"], [1750258200000, "2509.95000000", "2512.95000000", "2505.03000000", "2505.19000000", "951.98460000", 1750258259999, "2389306.96731100", 6307, "404.70540000", "1015991.92533000", "0"], [1750258260000, "2505.20000000", "2508.46000000", "2497.95000000", "2500.14000000", "1635.67790000", 1750258319999, "4094326.53411900", 10856, "561.82010000", "1406921.59991100", "0"], [1750258320000, "2500.14000000", "2503.14000000", "2496.27000000", "2501.10000000", "681.29700000", 1750258379999, "1702859.72867700", 5930, "313.22990000", "782828.59128800", "0"], [1750258380000, "2501.12000000", "2501.39000000", "2495.42000000", "2498.41000000", "587.33250000", 1750258439999, "1467149.13196000", 6075, "232.62380000", "581050.39099900", "0"], [1750258440000, "2498.40000000", "2501.99000000", "2495.06000000", "2501.22000000", "759.51250000", 1750258499999, "1897755.00396600", 5959, "405.22470000", "1012326.01068400", "0"], [1750258500000, "2501.22000000", "2502.62000000", "2497.31000000", "2499.61000000", "408.77230000", 1750258559999, "1022075.37597100", 5106, "193.78900000", "484560.19627700", "0"], [1750258560000, "2499.60000000", "2501.31000000", "2497.88000000", "2501.31000000", "549.58660000", 1750258619999, "1373981.72282400", 5088, "238.98830000", "597458.19278600", "0"], [1750258620000, "2501.30000000", "2509.55000000", "2501.28000000", "2508.21000000", "1246.63900000", 1750258679999, "3125002.30770200", 6825, "884.59530000", "2217359.04961300", "0"], [1750258680000, "2508.20000000", "2508.22000000", "2506.39000000", "2507.07000000", "371.49950000", 1750258739999, "931453.63439200", 2699, "150.21740000", "376619.78215900", "0"], [1750258740000, "2507.07000000", "2507.07000000", "2504.49000000", "2505.39000000", "535.91520000", 1750258799999, "1342720.96054500", 2371, "210.09330000", "526316.28922900", "0"], [1750258800000, "2505.40000000", "2506.50000000", "2503.40000000", "2503.94000000", "711.50560000", 1750258859999, "1782593.33810200", 4349, "225.09420000", "563931.87661100", "0"], [1750258860000, "2503.93000000", "2511.00000000", "2503.68000000", "2509.10000000", "805.04440000", 1750258919999, "2018821.81705500", 4652, "552.28560000", "1385174.23357000", "0"], [1750258920000, "2509.10000000", "2511.48000000", "2508.96000000", "2509.40000000", "865.91930000", 1750258979999, "2173446.46846200", 3492, "371.39600000", "932115.64480400", "0"], [1750258980000, "2509.40000000", "2511.73000000", "2508.40000000", "2511.30000000", "665.26640000", 1750259039999, "1669966.85572800", 3752, "408.13650000", "1024575.06526000", "0"], [1750259040000, "2511.29000000", "2515.45000000", "2511.29000000", "2515.04000000", "1322.54010000", 1750259099999, "3324737.96376800", 5256, "678.20520000", "1704913.48161600", "0"], [1750259100000, "2515.03000000", "2515.30000000", "2512.44000000", "2514.29000000", "195.58920000", 1750259159999, "491728.93279200", 2562, "67.36530000", "169360.10915200", "0"], [1750259160000, "2514.28000000", "2514.64000000", "2508.49000000", "2510.48000000", "387.95060000", 1750259219999, "974255.51832900", 3859, "126.60120000", "318017.69649800", "0"], [1750259220000, "2510.48000000", "2510.99000000", "2508.54000000", "2509.51000000", "207.46640000", 1750259279999, "520698.53154100", 2804, "70.74410000", "177570.89233900", "0"], [1750259280000, "2509.50000000", "2513.43000000", "2509.00000000", "2510.43000000", "194.80010000", 1750259339999, "489163.31680800", 2752, "140.64240000", "353136.52898000", "0"], [1750259340000, "2510.42000000", "2512.00000000", "2509.42000000", "2509.79000000", "260.29510000", 1750259399999, "653474.69742300", 2728, "71.73980000", "180109.04735800", "0"], [1750259400000, "2509.79000000", "2511.04000000", "2508.13000000", "2508.13000000", "246.03660000", 1750259459999, "617545.27522700", 2075, "74.95280000", "188138.26228800", "0"], [1750259460000, "2508.12000000", "2508.12000000", "2499.91000000", "2500.93000000", "1150.27450000", 1750259519999, "2879705.84967100", 5409, "396.16990000", "991569.98172600", "0"], [1750259520000, "2500.94000000", "2503.50000000", "2499.00000000", "2500.75000000", "473.08720000", 1750259579999, "1183315.62634800", 3648, "216.22410000", "540805.12955400", "0"], [1750259580000, "2500.76000000", "2501.07000000", "2499.78000000", "2500.37000000", "414.20670000", 1750259639999, "1035640.59627500", 2395, "309.69440000", "774311.33147500", "0"], [1750259640000, "2500.36000000", "2500.94000000", "2499.00000000", "2500.78000000", "847.81370000", 1750259699999, "2119526.85925800", 2862, "153.13440000", "382838.79271000", "0"], [1750259700000, "2500.77000000", "2502.38000000", "2497.46000000", "2497.47000000", "504.30090000", 1750259759999, "1260913.99703300", 3524, "144.80440000", "362025.77679900", "0"], [1750259760000, "2497.46000000", "2498.35000000", "2494.80000000", "2494.88000000", "714.33440000", 1750259819999, "1783283.72834400", 3429, "257.63380000", "643114.91688900", "0"], [1750259820000, "2494.88000000", "2495.35000000", "2490.25000000", "2490.81000000", "1316.70530000", 1750259879999, "3282760.14603500", 6576, "708.17900000", "1765576.58836900", "0"], [1750259880000, "2490.81000000", "2499.13000000", "2490.81000000", "2499.13000000", "411.64390000", 1750259939999, "1027088.53925600", 3270, "332.09190000", "828618.53906600", "0"], [1750259940000, "2499.12000000", "2500.51000000", "2498.75000000", "2500.37000000", "333.45510000", 1750259999999, "833486.38327700", 2333, "208.81440000", "521908.24342100", "0"], [1750260000000, "2500.36000000", "2502.84000000", "2499.75000000", "2502.00000000", "236.15420000", 1750260059999, "590849.47522800", 2932, "128.36550000", "321186.90491500", "0"], [1750260060000, "2502.01000000", "2504.44000000", "2501.25000000", "2504.13000000", "524.65570000", 1750260119999, "1312954.30769000", 2988, "457.32540000", "1144426.56520500", "0"], [1750260120000, "2504.13000000", "2507.80000000", "2503.98000000", "2507.69000000", "472.84610000", 1750260179999, "1184856.82977700", 3066, "305.30010000", "765062.75331400", "0"], [1750260180000, "2507.68000000", "2509.87000000", "2507.05000000", "2509.42000000", "735.96100000", 1750260239999, "1846254.24578600", 3488, "620.86650000", "1557519.97389500", "0"], [1750260240000, "2509.41000000", "2510.05000000", "2508.77000000", "2510.05000000", "465.80260000", 1750260299999, "1168861.68040600", 2676, "327.51710000", "821849.39954000", "0"], [1750260300000, "2510.06000000", "2514.70000000", "2510.02000000", "2512.04000000", "591.40840000", 1750260359999, "1485863.21632300", 4786, "407.69170000", "1024231.12464100", "0"], [1750260360000, "2512.04000000", "2514.02000000", "2512.04000000", "2512.83000000", "172.24560000", 1750260419999, "432792.23154500", 2351, "77.22200000", "194036.79212600", "0"], [1750260420000, "2512.83000000", "2514.90000000", "2512.26000000", "2513.99000000", "392.98130000", 1750260479999, "987819.82357800", 3207, "101.71180000", "255627.18879400", "0"], [1750260480000, "2514.00000000", "2514.54000000", "2509.70000000", "2511.81000000", "450.68770000", 1750260539999, "1131882.46659400", 3805, "296.58210000", "744823.03743500", "0"], [1750260540000, "2511.81000000", "2512.13000000", "2508.90000000", "2510.71000000", "265.60680000", 1750260599999, "666723.40406300", 1942, "108.91840000", "273405.84721400", "0"], [1750260600000, "2510.71000000", "2512.82000000", "2509.64000000", "2510.50000000", "290.88180000", 1750260659999, "730581.84325700", 3480, "202.57830000", "508808.94465200", "0"], [1750260660000, "2510.51000000", "2510.91000000", "2507.63000000", "2508.07000000", "655.25080000", 1750260719999, "1644190.43403300", 3976, "66.51710000", "166902.02553300", "0"], [1750260720000, "2508.07000000", "2508.07000000", "2504.71000000", "2506.50000000", "505.01720000", 1750260779999, "1265508.73390400", 3775, "185.18450000", "464073.63100900", "0"], [1750260780000, "2506.49000000", "2507.08000000", "2505.79000000", "2507.08000000", "316.17680000", 1750260839999, "792535.53258400", 1960, "97.56470000", "244550.00104600", "0"], [1750260840000, "2507.07000000", "2510.03000000", "2507.07000000", "2510.03000000", "186.10660000", 1750260899999, "466817.26099800", 1938, "166.31210000", "417160.24777500", "0"], [1750260900000, "2510.03000000", "2510.07000000", "2508.87000000", "2510.07000000", "136.05310000", 1750260959999, "341428.65957800", 1578, "86.67810000", "217514.43257500", "0"], [1750260960000, "2510.07000000", "2510.07000000", "2507.41000000", "2507.48000000", "173.07420000", 1750261019999, "434144.87436200", 2014, "44.98340000", "112817.39828500", "0"], [1750261020000, "2507.48000000", "2516.98000000", "2507.10000000", "2516.56000000", "493.08110000", 1750261079999, "1238923.27948100", 4145, "444.22050000", "1116149.84044400", "0"], [1750261080000, "2516.56000000", "2517.59000000", "2513.86000000", "2515.97000000", "456.81240000", 1750261139999, "1149170.56142400", 4007, "265.24000000", "667248.90644700", "0"], [1750261140000, "2515.97000000", "2518.75000000", "2515.53000000", "2518.14000000", "678.54090000", 1750261199999, "1708391.52541800", 3346, "409.19000000", "1030233.44324700", "0"], [1750261200000, "2518.14000000", "2518.14000000", "2513.62000000", "2514.51000000", "307.48760000", 1750261259999, "773511.95160800", 3316, "98.84200000", "248592.16279000", "0"], [1750261260000, "2514.53000000", "2517.87000000", "2514.52000000", "2517.87000000", "124.32710000", 1750261319999, "312855.75052800", 2306, "95.48840000", "240290.58137300", "0"], [1750261320000, "2517.87000000", "2517.87000000", "2513.33000000", "2513.33000000", "214.09630000", 1750261379999, "538613.12036600", 1877, "58.65430000", "147558.74036500", "0"], [1750261380000, "2513.34000000", "2513.85000000", "2510.20000000", "2510.95000000", "361.67590000", 1750261439999, "908404.83007100", 3893, "103.82210000", "260725.31808100", "0"], [1750261440000, "2510.95000000", "2514.14000000", "2510.17000000", "2514.14000000", "357.10930000", 1750261499999, "896909.21377600", 2974, "147.49350000", "370463.26831000", "0"], [1750261500000, "2514.14000000", "2515.59000000", "2513.00000000", "2514.18000000", "168.69770000", 1750261559999, "424147.16557400", 3038, "90.81830000", "228330.18844000", "0"], [1750261560000, "2514.18000000", "2514.18000000", "2512.91000000", "2514.01000000", "187.04460000", 1750261619999, "470099.97308100", 1666, "139.72070000", "351149.51275800", "0"], [1750261620000, "2514.02000000", "2517.83000000", "2514.02000000", "2516.93000000", "216.81820000", 1750261679999, "545508.15822600", 3552, "140.78170000", "354148.86895100", "0"], [1750261680000, "2516.93000000", "2519.61000000", "2516.82000000", "2518.66000000", "314.08630000", 1750261739999, "790935.19576800", 2058, "224.22260000", "564637.16997900", "0"], [1750261740000, "2518.66000000", "2519.82000000", "2517.59000000", "2519.60000000", "117.95250000", 1750261799999, "297119.91346100", 2107, "76.39970000", "192441.04432100", "0"], [1750261800000, "2519.59000000", "2520.55000000", "2517.77000000", "2518.00000000", "388.75060000", 1750261859999, "979307.94259000", 3439, "172.33220000", "434197.34182800", "0"], [1750261860000, "2518.01000000", "2519.77000000", "2516.06000000", "2516.38000000", "165.67980000", 1750261919999, "417114.71924300", 2900, "78.82910000", "198454.87230300", "0"], [1750261920000, "2516.37000000", "2518.48000000", "2516.37000000", "2518.48000000", "100.06420000", 1750261979999, "251937.24257100", 1672, "79.03550000", "198987.92699200", "0"], [1750261980000, "2518.47000000", "2518.48000000", "2515.34000000", "2515.53000000", "100.41430000", 1750262039999, "252643.22390100", 2427, "28.47510000", "71639.43625800", "0"], [1750262040000, "2515.53000000", "2517.47000000", "2513.89000000", "2517.47000000", "223.03560000", 1750262099999, "561043.00074300", 2789, "131.94710000", "331952.26610800", "0"], [1750262100000, "2517.47000000", "2518.60000000", "2517.39000000", "2518.27000000", "230.38710000", 1750262159999, "580136.59255500", 1608, "182.89650000", "460551.37326900", "0"], [1750262160000, "2518.26000000", "2518.94000000", "2515.94000000", "2516.19000000", "122.50000000", 1750262219999, "308361.14085400", 1738, "56.72640000", "142805.87446100", "0"], [1750262220000, "2516.19000000", "2516.34000000", "2513.00000000", "2513.01000000", "272.44830000", 1750262279999, "685114.76763500", 2334, "42.05490000", "105777.10506300", "0"], [1750262280000, "2513.01000000", "2513.35000000", "2505.04000000", "2508.50000000", "1068.07990000", 1750262339999, "2679360.66156200", 4000, "341.78060000", "857266.22448100", "0"], [1750262340000, "2508.50000000", "2509.63000000", "2508.19000000", "2508.96000000", "416.58710000", 1750262399999, "1045020.85801700", 1866, "340.96020000", "855287.75761600", "0"], [1750262400000, "2508.96000000", "2508.96000000", "2505.91000000", "2506.89000000", "477.56040000", 1750262459999, "1197425.97947500", 3372, "148.99330000", "373545.84687100", "0"], [1750262460000, "2506.88000000", "2509.98000000", "2505.99000000", "2508.58000000", "450.66220000", 1750262519999, "1130176.53995500", 3267, "321.35380000", "805898.30528300", "0"], [1750262520000, "2508.58000000", "2509.43000000", "2507.13000000", "2507.84000000", "263.36440000", 1750262579999, "660640.17875100", 2413, "77.43500000", "194217.82904600", "0"], [1750262580000, "2507.83000000", "2508.10000000", "2504.99000000", "2505.24000000", "232.53280000", 1750262639999, "582824.42373300", 2404, "60.04810000", "150537.61906000", "0"], [1750262640000, "2505.23000000", "2507.89000000", "2504.19000000", "2507.89000000", "385.19010000", 1750262699999, "965218.85599600", 2839, "319.38970000", "800363.38551200", "0"], [1750262700000, "2507.90000000", "2508.19000000", "2505.54000000", "2507.08000000", "127.46220000", 1750262759999, "319533.24065600", 2199, "36.27950000", "90939.94569900", "0"], [1750262760000, "2507.09000000", "2507.50000000", "2504.38000000", "2507.50000000", "217.54700000", 1750262819999, "545236.47263800", 2017, "160.48500000", "402243.40718600", "0"], [1750262820000, "2507.50000000", "2509.82000000", "2507.50000000", "2507.66000000", "124.84400000", 1750262879999, "313190.09259200", 1828, "57.31550000", "143775.34440400", "0"], [1750262880000, "2507.66000000", "2509.81000000", "2505.81000000", "2509.81000000", "330.54530000", 1750262939999, "828801.40334800", 4050, "270.69990000", "678783.96863400", "0"], [1750262940000, "2509.84000000", "2512.29000000", "2509.84000000", "2512.04000000", "181.97600000", 1750262999999, "457015.72087500", 2234, "149.99910000", "376702.39735100", "0"], [1750263000000, "2512.05000000", "2514.67000000", "2512.04000000", "2513.53000000", "276.55560000", 1750263059999, "695174.34368900", 2491, "166.32920000", "418070.26675500", "0"], [1750263060000, "2513.52000000", "2514.11000000", "2510.61000000", "2511.10000000", "184.49100000", 1750263119999, "463438.99086600", 2638, "94.01710000", "236147.33586500", "0"], [1750263120000, "2511.10000000", "2512.64000000", "2511.09000000", "2511.65000000", "145.99820000", 1750263179999, "366746.17240200", 1639, "98.25970000", "246824.03775900", "0"], [1750263180000, "2511.65000000", "2511.75000000", "2508.30000000", "2508.30000000", "174.49820000", 1750263239999, "438041.44818400", 1997, "43.90960000", "110231.24385300", "0"], [1750263240000, "2508.31000000", "2509.16000000", "2507.33000000", "2508.17000000", "236.91340000", 1750263299999, "594176.04684100", 1694, "176.45160000", "442510.36543300", "0"], [1750263300000, "2508.18000000", "2508.19000000", "2503.22000000", "2503.22000000", "298.81460000", 1750263359999, "748604.59744000", 2351, "41.85310000", "104897.83534000", "0"], [1750263360000, "2503.28000000", "2503.78000000", "2496.91000000", "2497.42000000", "1018.88400000", 1750263419999, "2546938.93880300", 4974, "205.45800000", "513519.35872400", "0"], [1750263420000, "2497.43000000", "2498.85000000", "2495.12000000", "2498.13000000", "863.57840000", 1750263479999, "2156819.83762900", 4092, "582.35680000", "1454487.26293300", "0"], [1750263480000, "2498.14000000", "2498.89000000", "2497.69000000", "2498.22000000", "263.90740000", 1750263539999, "659325.54855900", 1742, "134.38530000", "335724.79324200", "0"], [1750263540000, "2498.23000000", "2498.86000000", "2498.00000000", "2498.18000000", "671.14280000", 1750263599999, "1676594.06282900", 1419, "159.75670000", "399113.96386600", "0"], [1750263600000, "2498.18000000", "2498.86000000", "2495.66000000", "2498.85000000", "796.49380000", 1750263659999, "1989296.65378200", 2554, "176.04410000", "439693.81881500", "0"], [1750263660000, "2498.86000000", "2500.72000000", "2498.63000000", "2498.83000000", "187.76310000", 1750263719999, "469322.98708800", 1517, "139.47880000", "348615.21349300", "0"], [1750263720000, "2498.83000000", "2501.87000000", "2498.64000000", "2501.86000000", "368.84740000", 1750263779999, "922207.19657600", 1569, "320.39260000", "801058.58328800", "0"], [1750263780000, "2501.87000000", "2501.87000000", "2497.46000000", "2499.58000000", "577.33500000", 1750263839999, "1442683.20407100", 2727, "166.26140000", "415578.74118600", "0"], [1750263840000, "2499.59000000", "2500.38000000", "2497.76000000", "2499.52000000", "681.39450000", 1750263899999, "1703080.18039400", 3303, "188.11040000", "470158.56708100", "0"], [1750263900000, "2499.52000000", "2500.99000000", "2499.09000000", "2500.98000000", "92.29190000", 1750263959999, "230758.32322900", 1159, "70.81670000", "177075.68812500", "0"], [1750263960000, "2500.98000000", "2500.99000000", "2498.01000000", "2498.86000000", "207.98630000", 1750264019999, "519771.20508300", 2023, "152.54050000", "381170.87060500", "0"], [1750264020000, "2498.86000000", "2499.79000000", "2498.00000000", "2499.59000000", "453.01020000", 1750264079999, "1131978.69783000", 1992, "190.28080000", "475487.50194900", "0"], [1750264080000, "2499.58000000", "2499.58000000", "2496.92000000", "2497.52000000", "126.91870000", 1750264139999, "317073.43120700", 2247, "34.53560000", "86284.69002700", "0"], [1750264140000, "2497.51000000", "2498.38000000", "2497.21000000", "2497.50000000", "198.38110000", 1750264199999, "495514.01140500", 1262, "117.53090000", "293571.92175900", "0"], [1750264200000, "2497.45000000", "2497.45000000", "2495.66000000", "2495.88000000", "259.32080000", 1750264259999, "647354.22981500", 3001, "110.69940000", "276326.32143100", "0"], [1750264260000, "2495.88000000", "2498.94000000", "2495.50000000", "2498.56000000", "228.89450000", 1750264319999, "571641.63800500", 1938, "185.42860000", "463097.70118200", "0"], [1750264320000, "2498.55000000", "2499.37000000", "2497.15000000", "2497.16000000", "171.38720000", 1750264379999, "428203.07862300", 2390, "112.87220000", "282025.45657100", "0"], [1750264380000, "2497.16000000", "2499.35000000", "2497.12000000", "2499.35000000", "204.74630000", 1750264439999, "511605.17966900", 1113, "174.86690000", "436952.58193800", "0"], [1750264440000, "2499.35000000", "2502.49000000", "2499.35000000", "2500.75000000", "293.58890000", 1750264499999, "734398.95764300", 1647, "233.84680000", "584956.58943700", "0"], [1750264500000, "2500.78000000", "2504.22000000", "2500.63000000", "2502.59000000", "662.86420000", 1750264559999, "1659093.79901000", 1227, "603.68270000", "1511014.95694200", "0"], [1750264560000, "2502.60000000", "2507.82000000", "2501.94000000", "2506.56000000", "761.53910000", 1750264619999, "1908570.83997600", 2585, "668.31550000", "1675033.06414600", "0"], [1750264620000, "2506.56000000", "2506.56000000", "2502.42000000", "2503.62000000", "493.45620000", 1750264679999, "1235477.66964800", 2438, "196.21400000", "491235.14416000", "0"], [1750264680000, "2503.62000000", "2506.23000000", "2502.78000000", "2506.23000000", "149.22780000", 1750264739999, "373639.33849300", 1421, "97.29180000", "243627.43098400", "0"], [1750264740000, "2506.23000000", "2506.23000000", "2504.72000000", "2505.01000000", "159.30520000", 1750264799999, "399050.03130300", 877, "81.47690000", "204092.89543900", "0"], [1750264800000, "2505.02000000", "2507.55000000", "2503.49000000", "2503.49000000", "158.04500000", 1750264859999, "396050.91969400", 2406, "88.48140000", "221745.16038200", "0"], [1750264860000, "2503.50000000", "2504.30000000", "2501.47000000", "2504.29000000", "121.71220000", 1750264919999, "304678.84922500", 1482, "64.23620000", "160791.98388900", "0"], [1750264920000, "2504.29000000", "2504.31000000", "2503.65000000", "2503.86000000", "60.90480000", 1750264979999, "152504.57124500", 895, "43.12500000", "107983.78018800", "0"], [1750264980000, "2503.85000000", "2504.76000000", "2503.70000000", "2504.18000000", "183.84870000", 1750265039999, "460385.39168000", 1012, "122.19220000", "305969.86419800", "0"], [1750265040000, "2504.18000000", "2505.00000000", "2503.49000000", "2505.00000000", "156.28080000", 1750265099999, "391382.16147600", 1051, "112.74860000", "282357.45974300", "0"], [1750265100000, "2505.00000000", "2505.41000000", "2504.47000000", "2504.47000000", "127.75610000", 1750265159999, "320018.59527100", 1401, "85.15030000", "213285.53741300", "0"], [1750265160000, "2504.47000000", "2505.00000000", "2499.66000000", "2499.73000000", "240.28680000", 1750265219999, "601311.83006700", 2822, "93.22560000", "233430.14528800", "0"], [1750265220000, "2499.74000000", "2500.74000000", "2499.35000000", "2499.89000000", "101.41810000", 1750265279999, "253557.50716900", 1527, "39.80710000", "99531.64119500", "0"], [1750265280000, "2499.89000000", "2499.90000000", "2496.44000000", "2496.74000000", "115.68810000", 1750265339999, "288987.26918300", 2117, "30.40840000", "75956.56638800", "0"], [1750265340000, "2496.74000000", "2498.16000000", "2496.73000000", "2497.79000000", "131.65770000", 1750265399999, "328849.42354100", 679, "80.20080000", "200307.65000300", "0"], [1750265400000, "2497.80000000", "2502.38000000", "2497.79000000", "2502.38000000", "319.04720000", 1750265459999, "797483.04667300", 1848, "289.42990000", "723448.04300300", "0"], [1750265460000, "2502.39000000", "2505.00000000", "2502.39000000", "2503.34000000", "152.22970000", 1750265519999, "381224.24942300", 1105, "125.75390000", "314922.48317600", "0"], [1750265520000, "2503.34000000", "2503.34000000", "2501.59000000", "2502.00000000", "44.69130000", 1750265579999, "111831.90749800", 1485, "22.23810000", "55645.76194700", "0"], [1750265580000, "2501.99000000", "2502.00000000", "2499.75000000", "2499.99000000", "201.37000000", 1750265639999, "503537.44710400", 1330, "56.90490000", "142256.00408400", "0"], [1750265640000, "2500.00000000", "2500.00000000", "2498.18000000", "2498.19000000", "86.70800000", 1750265699999, "216726.09922400", 920, "39.51060000", "98763.60695900", "0"], [1750265700000, "2498.19000000", "2499.70000000", "2498.18000000", "2499.70000000", "172.63930000", 1750265759999, "431366.21790200", 781, "160.01460000", "399810.00648200", "0"], [1750265760000, "2499.70000000", "2502.76000000", "2499.70000000", "2502.11000000", "165.23260000", 1750265819999, "413271.87261700", 1044, "137.45930000", "343792.25401000", "0"], [1750265820000, "2502.10000000", "2502.11000000", "2500.65000000", "2500.85000000", "37.04000000", 1750265879999, "92643.77914200", 727, "8.61230000", "21537.90910400", "0"], [1750265880000, "2500.84000000", "2501.80000000", "2500.84000000", "2501.45000000", "160.28480000", 1750265939999, "400902.44611200", 627, "115.62210000", "289173.38353300", "0"], [1750265940000, "2501.45000000", "2501.45000000", "2499.79000000", "2499.99000000", "63.79730000", 1750265999999, "159551.78351500", 813, "9.11090000", "22784.93670100", "0"], [1750266000000, "2499.99000000", "2500.60000000", "2498.31000000", "2498.40000000", "127.04630000", 1750266059999, "317569.69796300", 1464, "59.64030000", "149087.19334400", "0"], [1750266060000, "2498.40000000", "2499.64000000", "2497.42000000", "2499.23000000", "338.97970000", 1750266119999, "847071.25532600", 1239, "239.98510000", "599714.59512300", "0"], [1750266120000, "2499.23000000", "2499.23000000", "2497.30000000", "2497.31000000", "130.97650000", 1750266179999, "327231.92116600", 894, "61.10540000", "152693.59757200", "0"], [1750266180000, "2497.30000000", "2497.33000000", "2494.98000000", "2495.18000000", "379.28890000", 1750266239999, "946843.53418300", 1687, "184.88760000", "461621.44853900", "0"], [1750266240000, "2495.18000000", "2495.60000000", "2491.83000000", "2492.06000000", "960.12380000", 1750266299999, "2393435.89691600", 2867, "179.77850000", "448167.09043500", "0"], [1750266300000, "2492.06000000", "2492.36000000", "2489.00000000", "2489.88000000", "859.61530000", 1750266359999, "2140419.78505300", 3496, "403.14730000", "1003763.20465700", "0"], [1750266360000, "2489.89000000", "2490.04000000", "2485.94000000", "2487.20000000", "561.36860000", 1750266419999, "1396281.23337400", 4172, "254.33120000", "632519.54254300", "0"], [1750266420000, "2487.19000000", "2487.20000000", "2482.25000000", "2485.40000000", "853.04560000", 1750266479999, "2119257.10578400", 6067, "355.04830000", "882072.77091100", "0"], [1750266480000, "2485.40000000", "2493.33000000", "2485.37000000", "2493.33000000", "380.56730000", 1750266539999, "947618.52871200", 3738, "293.39480000", "730605.12672200", "0"], [1750266540000, "2493.33000000", "2495.76000000", "2493.33000000", "2495.24000000", "158.63910000", 1750266599999, "395775.01667200", 2184, "105.29160000", "262670.68096600", "0"], [1750266600000, "2495.24000000", "2495.76000000", "2493.90000000", "2493.90000000", "140.95460000", 1750266659999, "351651.04957500", 1873, "82.07340000", "204762.05469800", "0"], [1750266660000, "2493.91000000", "2494.07000000", "2492.54000000", "2493.50000000", "208.02680000", 1750266719999, "518653.89145200", 1637, "100.76310000", "251235.61921900", "0"], [1750266720000, "2493.51000000", "2494.18000000", "2493.12000000", "2494.02000000", "140.20260000", 1750266779999, "349597.50423600", 1251, "84.24550000", "210065.08596000", "0"], [1750266780000, "2494.03000000", "2494.68000000", "2490.64000000", "2491.70000000", "169.46010000", 1750266839999, "422440.04496800", 2910, "110.89590000", "276443.48845400", "0"], [1750266840000, "2491.69000000", "2491.95000000", "2489.46000000", "2489.72000000", "465.99740000", 1750266899999, "1160659.92128300", 1726, "111.06400000", "276580.24875800", "0"], [1750266900000, "2489.72000000", "2490.70000000", "2489.00000000", "2490.32000000", "240.45240000", 1750266959999, "598643.66883600", 1955, "154.48750000", "384627.33392700", "0"], [1750266960000, "2490.31000000", "2491.41000000", "2489.23000000", "2491.09000000", "170.48830000", 1750267019999, "424630.77145400", 1716, "112.82480000", "281038.45135200", "0"], [1750267020000, "2491.08000000", "2491.64000000", "2486.98000000", "2486.99000000", "295.99230000", 1750267079999, "737053.46771500", 2758, "71.44120000", "177934.10824100", "0"], [1750267080000, "2486.99000000", "2490.52000000", "2486.99000000", "2490.21000000", "187.28410000", 1750267139999, "466190.85533100", 2248, "145.09740000", "361184.31088800", "0"], [1750267140000, "2490.21000000", "2492.28000000", "2489.70000000", "2492.21000000", "152.76660000", 1750267199999, "380453.74877200", 2102, "113.00410000", "281423.63555500", "0"], [1750267200000, "2492.20000000", "2495.36000000", "2490.69000000", "2495.36000000", "248.60960000", 1750267259999, "619811.33159400", 2183, "211.11220000", "526355.48487300", "0"], [1750267260000, "2495.36000000", "2495.93000000", "2489.67000000", "2489.67000000", "226.78970000", 1750267319999, "565327.49855900", 3349, "55.25100000", "137715.54054200", "0"], [1750267320000, "2489.68000000", "2490.93000000", "2488.57000000", "2488.79000000", "174.55540000", 1750267379999, "434591.65890400", 1927, "93.10690000", "231819.98414400", "0"], [1750267380000, "2488.78000000", "2488.78000000", "2485.97000000", "2485.98000000", "257.86710000", 1750267439999, "641465.41829500", 2504, "89.85370000", "223512.63945300", "0"], [1750267440000, "2485.98000000", "2489.71000000", "2485.93000000", "2489.50000000", "396.22650000", 1750267499999, "985799.31973600", 2155, "319.84690000", "795787.26891700", "0"], [1750267500000, "2489.50000000", "2489.68000000", "2487.25000000", "2487.26000000", "134.17260000", 1750267559999, "333904.23037700", 1830, "72.91860000", "181481.93906500", "0"], [1750267560000, "2487.26000000", "2488.40000000", "2486.77000000", "2488.40000000", "315.47410000", 1750267619999, "784810.75672100", 1673, "130.77120000", "325337.19583400", "0"], [1750267620000, "2488.39000000", "2489.16000000", "2486.00000000", "2486.01000000", "165.14710000", 1750267679999, "410783.00259400", 1430, "98.52880000", "245068.93556600", "0"], [1750267680000, "2486.00000000", "2486.00000000", "2483.30000000", "2483.82000000", "547.44670000", 1750267739999, "1359885.39345600", 3059, "124.57020000", "309449.43046800", "0"], [1750267740000, "2483.82000000", "2483.95000000", "2480.11000000", "2482.21000000", "372.15360000", 1750267799999, "923583.01926000", 2804, "108.84320000", "270094.82007600", "0"], [1750267800000, "2482.21000000", "2483.20000000", "2477.00000000", "2478.75000000", "855.62380000", 1750267859999, "2121879.73723800", 3988, "149.99980000", "372104.50030500", "0"], [1750267860000, "2478.81000000", "2479.22000000", "2475.14000000", "2475.39000000", "768.18250000", 1750267919999, "1902624.45146900", 4826, "326.06190000", "807554.64485500", "0"], [1750267920000, "2475.38000000", "2475.91000000", "2474.23000000", "2474.76000000", "541.81960000", 1750267979999, "1341027.53202400", 2951, "113.74100000", "281522.70326800", "0"], [1750267980000, "2474.75000000", "2475.27000000", "2471.10000000", "2472.24000000", "849.87530000", 1750268039999, "2101727.78316900", 3800, "443.57310000", "1096986.18604700", "0"], [1750268040000, "2472.24000000", "2475.67000000", "2471.55000000", "2471.94000000", "455.65060000", 1750268099999, "1126961.16996600", 2742, "149.70540000", "370225.98491900", "0"], [1750268100000, "2471.94000000", "2471.94000000", "2467.12000000", "2469.10000000", "2913.54810000", 1750268159999, "7194487.54659500", 8042, "1822.86840000", "4501083.43960300", "0"], [1750268160000, "2469.01000000", "2479.79000000", "2468.08000000", "2479.15000000", "1110.90760000", 1750268219999, "2751573.01151500", 5869, "963.30180000", "2386508.65177400", "0"], [1750268220000, "2479.15000000", "2483.20000000", "2479.15000000", "2482.79000000", "555.90000000", 1750268279999, "1379585.99251700", 4692, "347.54370000", "862492.29123300", "0"], [1750268280000, "2482.79000000", "2486.81000000", "2482.52000000", "2485.13000000", "1504.12570000", 1750268339999, "3737028.11165800", 5135, "548.93190000", "1364383.47748500", "0"], [1750268340000, "2485.13000000", "2487.56000000", "2484.41000000", "2487.55000000", "289.98270000", 1750268399999, "720832.31798000", 3252, "222.83140000", "553944.17604800", "0"], [1750268400000, "2487.56000000", "2488.32000000", "2484.98000000", "2485.60000000", "846.39880000", 1750268459999, "2104293.18905400", 3861, "366.09000000", "910198.82158900", "0"], [1750268460000, "2485.60000000", "2487.00000000", "2484.00000000", "2485.70000000", "585.62290000", 1750268519999, "1455468.18233700", 3617, "392.25720000", "974915.56199600", "0"], [1750268520000, "2485.70000000", "2490.11000000", "2485.28000000", "2488.99000000", "540.51010000", 1750268579999, "1345059.10802600", 4908, "408.16520000", "1015735.27864900", "0"], [1750268580000, "2488.98000000", "2491.83000000", "2488.50000000", "2491.62000000", "359.22670000", 1750268639999, "894507.57179100", 3351, "271.09350000", "675108.34745700", "0"], [1750268640000, "2491.63000000", "2492.69000000", "2491.13000000", "2491.58000000", "498.86100000", 1750268699999, "1243061.69971500", 3307, "203.17270000", "506254.34663100", "0"], [1750268700000, "2491.59000000", "2491.82000000", "2487.83000000", "2487.85000000", "293.27940000", 1750268759999, "730148.12952400", 2067, "51.43660000", "128050.21193100", "0"], [1750268760000, "2487.85000000", "2488.48000000", "2486.79000000", "2487.88000000", "250.77840000", 1750268819999, "623820.68376100", 1906, "112.41490000", "279616.42283400", "0"], [1750268820000, "2487.87000000", "2488.32000000", "2485.66000000", "2486.62000000", "364.38790000", 1750268879999, "906124.85410400", 1947, "242.14600000", "602111.02737800", "0"], [1750268880000, "2486.63000000", "2492.58000000", "2486.62000000", "2491.01000000", "494.85950000", 1750268939999, "1232515.74140200", 3748, "357.30090000", "889925.05204200", "0"], [1750268940000, "2491.02000000", "2491.02000000", "2485.55000000", "2486.33000000", "414.59930000", 1750268999999, "1031197.06672800", 3302, "180.50160000", "448795.69476500", "0"], [1750269000000, "2486.42000000", "2489.42000000", "2486.42000000", "2489.38000000", "243.88510000", 1750269059999, "606876.90293200", 2353, "213.56020000", "531419.01956000", "0"], [1750269060000, "2489.39000000", "2492.47000000", "2489.38000000", "2492.42000000", "321.94320000", 1750269119999, "802123.61063900", 3256, "230.97110000", "575467.67916800", "0"], [1750269120000, "2492.43000000", "2496.08000000", "2492.30000000", "2495.46000000", "1239.95760000", 1750269179999, "3093385.45395600", 2944, "904.69420000", "2256865.77903800", "0"], [1750269180000, "2495.45000000", "2496.38000000", "2494.27000000", "2494.57000000", "469.80790000", 1750269239999, "1172363.57460400", 2531, "156.56760000", "390680.52298900", "0"], [1750269240000, "2494.57000000", "2500.95000000", "2494.57000000", "2498.23000000", "4650.43310000", 1750269299999, "11618362.26126700", 9763, "3809.64430000", "9517848.84569900", "0"], [1750269300000, "2498.24000000", "2504.80000000", "2498.20000000", "2500.83000000", "4237.87970000", 1750269359999, "10601920.53280500", 7194, "3212.37840000", "8036645.14516400", "0"], [1750269360000, "2500.82000000", "2501.71000000", "2498.70000000", "2499.12000000", "606.67510000", 1750269419999, "1517078.07755000", 2945, "174.70600000", "436829.37864900", "0"], [1750269420000, "2499.11000000", "2499.12000000", "2493.85000000", "2494.21000000", "1247.74800000", 1750269479999, "3114181.84531500", 3191, "233.79820000", "583301.92062600", "0"], [1750269480000, "2494.20000000", "2497.35000000", "2492.70000000", "2497.00000000", "544.70520000", 1750269539999, "1359372.50427300", 2713, "323.64380000", "807590.22765500", "0"], [1750269540000, "2497.01000000", "2497.29000000", "2495.99000000", "2496.70000000", "375.90500000", 1750269599999, "938478.47813800", 1444, "148.76190000", "371388.63150200", "0"], [1750269600000, "2496.70000000", "2519.37000000", "2496.41000000", "2508.36000000", "4319.57470000", 1750269659999, "10832534.08745400", 17192, "2383.55810000", "5979367.25892400", "0"], [1750269660000, "2508.35000000", "2513.95000000", "2506.68000000", "2508.98000000", "1392.96700000", 1750269719999, "3496984.66000700", 9947, "712.95520000", "1789955.53880600", "0"], [1750269720000, "2508.99000000", "2508.99000000", "2489.15000000", "2491.58000000", "3035.85610000", 1750269779999, "7576709.35336600", 12945, "1368.95580000", "3415597.42939200", "0"], [1750269780000, "2491.57000000", "2498.75000000", "2489.65000000", "2495.92000000", "996.97290000", 1750269839999, "2487189.07975600", 7789, "516.26980000", "1287686.14915800", "0"], [1750269840000, "2495.99000000", "2496.60000000", "2484.10000000", "2485.60000000", "1450.32120000", 1750269899999, "3613636.19767400", 8072, "752.46090000", "1874725.17016700", "0"], [1750269900000, "2485.60000000", "2490.43000000", "2483.40000000", "2486.80000000", "925.63770000", 1750269959999, "2301840.66518800", 9707, "429.53850000", "1068079.42406100", "0"], [1750269960000, "2486.79000000", "2493.75000000", "2484.41000000", "2493.72000000", "765.91610000", 1750270019999, "1906890.06541800", 7654, "339.65490000", "845734.94873700", "0"], [1750270020000, "2493.72000000", "2494.68000000", "2485.88000000", "2491.98000000", "671.48410000", 1750270079999, "1672183.64175900", 8150, "375.70680000", "935516.02124600", "0"], [1750270080000, "2491.98000000", "2492.49000000", "2487.26000000", "2488.60000000", "497.80780000", 1750270139999, "1239438.23721300", 8005, "277.87480000", "691800.68402100", "0"], [1750270140000, "2488.61000000", "2489.33000000", "2482.41000000", "2486.02000000", "3550.53270000", 1750270199999, "8825230.08310600", 9148, "313.08920000", "778382.94669700", "0"], [1750270200000, "2486.01000000", "2486.40000000", "2480.74000000", "2484.15000000", "1309.19550000", 1750270259999, "3251459.02983400", 9326, "454.50040000", "1128517.19312400", "0"], [1750270260000, "2484.15000000", "2491.29000000", "2482.64000000", "2489.86000000", "1149.54210000", 1750270319999, "2860831.48591100", 6579, "209.53930000", "520925.98640500", "0"], [1750270320000, "2489.85000000", "2491.60000000", "2484.80000000", "2484.80000000", "622.08370000", 1750270379999, "1547547.91208700", 4863, "143.66650000", "357525.60078400", "0"], [1750270380000, "2484.79000000", "2490.21000000", "2480.57000000", "2488.91000000", "3668.28560000", 1750270439999, "9109869.69816000", 8984, "499.39890000", "1241413.03664300", "0"], [1750270440000, "2488.91000000", "2493.58000000", "2488.41000000", "2492.45000000", "522.10100000", 1750270499999, "1300774.21025600", 4886, "137.69430000", "342931.82626500", "0"], [1750270500000, "2492.45000000", "2492.89000000", "2488.98000000", "2491.45000000", "252.46370000", 1750270559999, "628880.84702700", 5592, "127.81010000", "318338.86363300", "0"], [1750270560000, "2491.45000000", "2495.74000000", "2489.46000000", "2489.96000000", "500.56370000", 1750270619999, "1247542.45679700", 6713, "251.46170000", "626743.36867300", "0"], [1750270620000, "2489.96000000", "2495.10000000", "2489.31000000", "2493.45000000", "267.87020000", 1750270679999, "667763.77783900", 6498, "157.60290000", "392872.46706300", "0"], [1750270680000, "2493.45000000", "2493.45000000", "2488.70000000", "2489.29000000", "359.50630000", 1750270739999, "895087.13019200", 5923, "113.82650000", "283370.13698600", "0"], [1750270740000, "2489.30000000", "2490.54000000", "2488.68000000", "2488.89000000", "158.17170000", 1750270799999, "393794.75453200", 3324, "97.92260000", "243795.28063900", "0"], [1750270800000, "2488.89000000", "2490.80000000", "2486.00000000", "2490.07000000", "542.84310000", 1750270859999, "1350461.44652500", 5771, "404.29780000", "1005736.81294100", "0"], [1750270860000, "2490.07000000", "2491.32000000", "2487.97000000", "2488.38000000", "225.17540000", 1750270919999, "560693.74988500", 4277, "114.73230000", "285704.57555300", "0"], [1750270920000, "2488.38000000", "2491.25000000", "2485.77000000", "2489.74000000", "263.21540000", 1750270979999, "654929.93213100", 3848, "111.91590000", "278474.21414100", "0"], [1750270980000, "2489.73000000", "2491.00000000", "2488.44000000", "2488.96000000", "311.07930000", 1750271039999, "774392.02185600", 3236, "139.83920000", "348130.09149500", "0"], [1750271040000, "2488.95000000", "2490.25000000", "2486.91000000", "2489.80000000", "202.19380000", 1750271099999, "503180.14564500", 4606, "117.96440000", "293548.39247400", "0"], [1750271100000, "2489.82000000", "2497.84000000", "2489.82000000", "2497.83000000", "335.23020000", 1750271159999, "836424.39122300", 4671, "261.89320000", "653444.98401100", "0"], [1750271160000, "2497.83000000", "2498.55000000", "2496.70000000", "2497.65000000", "341.96080000", 1750271219999, "854194.49043400", 2706, "43.70770000", "109169.52516900", "0"], [1750271220000, "2497.67000000", "2497.77000000", "2491.09000000", "2495.77000000", "510.43450000", 1750271279999, "1272818.36010400", 4969, "154.10480000", "384465.73829500", "0"], [1750271280000, "2495.77000000", "2496.46000000", "2492.76000000", "2492.77000000", "288.83850000", 1750271339999, "720541.02108700", 4237, "64.18410000", "160125.61911400", "0"], [1750271340000, "2492.77000000", "2495.30000000", "2492.66000000", "2494.48000000", "319.97820000", 1750271399999, "797871.66881100", 2028, "259.81240000", "647781.18106200", "0"], [1750271400000, "2494.48000000", "2496.75000000", "2492.72000000", "2493.31000000", "129.65890000", 1750271459999, "323514.87095500", 3550, "64.74760000", "161563.35261900", "0"], [1750271460000, "2493.30000000", "2498.77000000", "2492.91000000", "2498.68000000", "776.81630000", 1750271519999, "1938667.49287300", 4076, "279.51540000", "697680.21019700", "0"], [1750271520000, "2498.69000000", "2506.02000000", "2498.69000000", "2505.02000000", "776.70370000", 1750271579999, "1944616.10019000", 5508, "483.70520000", "1210950.58151900", "0"], [1750271580000, "2505.02000000", "2509.42000000", "2504.49000000", "2509.42000000", "884.39130000", 1750271639999, "2217619.24890700", 4086, "636.67540000", "1596858.45335600", "0"], [1750271640000, "2509.42000000", "2510.61000000", "2505.50000000", "2505.50000000", "326.81490000", 1750271699999, "819760.78269000", 4483, "162.13060000", "406733.92126000", "0"], [1750271700000, "2505.51000000", "2505.83000000", "2494.04000000", "2496.41000000", "838.13770000", 1750271759999, "2093757.88921700", 8154, "371.55620000", "927785.13991300", "0"], [1750271760000, "2496.41000000", "2500.92000000", "2494.12000000", "2500.16000000", "450.40240000", 1750271819999, "1125406.63967800", 5573, "236.19030000", "590077.46335100", "0"], [1750271820000, "2500.16000000", "2501.39000000", "2497.61000000", "2497.61000000", "230.22420000", 1750271879999, "575502.28735400", 4322, "91.92960000", "229796.99276400", "0"], [1750271880000, "2497.61000000", "2505.34000000", "2496.51000000", "2505.10000000", "445.67880000", 1750271939999, "1114029.81700000", 4862, "223.18990000", "558230.24668700", "0"], [1750271940000, "2505.11000000", "2505.11000000", "2497.17000000", "2497.70000000", "846.60340000", 1750271999999, "2117786.20018600", 4612, "121.99290000", "305197.97982800", "0"], [1750272000000, "2497.69000000", "2501.25000000", "2495.13000000", "2500.68000000", "671.79980000", 1750272059999, "1677736.84593500", 4575, "345.33320000", "862712.49545600", "0"], [1750272060000, "2500.67000000", "2505.40000000", "2499.46000000", "2504.82000000", "437.28400000", 1750272119999, "1094335.17461800", 3472, "245.72050000", "614836.68598200", "0"], [1750272120000, "2504.92000000", "2505.91000000", "2503.31000000", "2504.51000000", "379.77160000", 1750272179999, "951323.08061900", 3326, "234.15950000", "586574.16996300", "0"], [1750272180000, "2504.50000000", "2504.50000000", "2501.00000000", "2501.01000000", "206.07080000", 1750272239999, "515687.75793900", 2857, "83.33240000", "208524.83147200", "0"], [1750272240000, "2501.01000000", "2502.09000000", "2498.17000000", "2499.23000000", "616.47900000", 1750272299999, "1541188.23840300", 2960, "107.27990000", "268299.62352800", "0"], [1750272300000, "2499.23000000", "2499.23000000", "2495.32000000", "2497.47000000", "388.31610000", 1750272359999, "969503.28754000", 4622, "199.69160000", "498583.82861400", "0"], [1750272360000, "2497.47000000", "2502.00000000", "2495.87000000", "2502.00000000", "351.82610000", 1750272419999, "878970.94564100", 4066, "188.36870000", "470644.55753000", "0"], [1750272420000, "2502.00000000", "2502.75000000", "2499.03000000", "2499.96000000", "239.71050000", 1750272479999, "599437.51037100", 3471, "174.95790000", "437475.37374200", "0"], [1750272480000, "2499.96000000", "2500.42000000", "2496.63000000", "2498.91000000", "176.26300000", 1750272539999, "440425.29356800", 3090, "87.34540000", "218256.86761100", "0"], [1750272540000, "2498.90000000", "2500.25000000", "2496.75000000", "2498.53000000", "570.25820000", 1750272599999, "1424515.68721600", 2293, "23.50850000", "58755.76331000", "0"], [1750272600000, "2498.51000000", "2498.51000000", "2494.70000000", "2495.71000000", "404.80890000", 1750272659999, "1010328.31899700", 2930, "98.93040000", "246916.35761800", "0"], [1750272660000, "2495.71000000", "2495.71000000", "2491.82000000", "2492.96000000", "276.35700000", 1750272719999, "689003.68139000", 4770, "95.45390000", "237952.77071200", "0"], [1750272720000, "2492.95000000", "2492.95000000", "2488.80000000", "2488.80000000", "298.34100000", 1750272779999, "743103.85591900", 3542, "66.83070000", "166473.88069200", "0"], [1750272780000, "2488.80000000", "2490.42000000", "2482.82000000", "2483.87000000", "723.76030000", 1750272839999, "1799715.97125500", 6978, "255.03740000", "634294.76629800", "0"], [1750272840000, "2483.87000000", "2484.18000000", "2478.54000000", "2481.95000000", "1167.69600000", 1750272899999, "2897203.19400600", 7534, "445.33320000", "1104961.37033100", "0"], [1750272900000, "2481.94000000", "2481.94000000", "2474.97000000", "2476.03000000", "1143.13820000", 1750272959999, "2833986.75477700", 6523, "501.94180000", "1244789.03552800", "0"], [1750272960000, "2476.03000000", "2476.70000000", "2472.97000000", "2472.97000000", "643.77940000", 1750273019999, "1593103.08521200", 4517, "227.91250000", "563972.74824700", "0"], [1750273020000, "2472.96000000", "2477.71000000", "2472.94000000", "2477.17000000", "644.59150000", 1750273079999, "1595793.11537000", 4661, "421.41930000", "1043204.68931900", "0"], [1750273080000, "2477.17000000", "2479.00000000", "2473.28000000", "2477.95000000", "736.09490000", 1750273139999, "1822367.40526500", 5125, "355.42530000", "879984.23453600", "0"], [1750273140000, "2477.95000000", "2478.25000000", "2475.55000000", "2475.56000000", "359.81900000", 1750273199999, "891328.11288300", 4238, "201.65930000", "499557.48058400", "0"], [1750273200000, "2475.56000000", "2482.14000000", "2470.50000000", "2479.33000000", "1252.55610000", 1750273259999, "3102429.20749700", 9271, "565.18620000", "1400717.33727500", "0"], [1750273260000, "2479.32000000", "2481.71000000", "2476.23000000", "2480.34000000", "644.92670000", 1750273319999, "1598849.02190900", 5828, "384.85840000", "954165.89886100", "0"], [1750273320000, "2480.34000000", "2487.16000000", "2480.20000000", "2484.41000000", "1683.24360000", 1750273379999, "4183419.40106700", 6254, "777.86080000", "1933399.76394500", "0"], [1750273380000, "2484.41000000", "2486.90000000", "2483.48000000", "2484.37000000", "817.27740000", 1750273439999, "2031230.61030900", 3963, "457.76170000", "1137870.58441200", "0"], [1750273440000, "2484.38000000", "2489.72000000", "2484.38000000", "2489.51000000", "345.04880000", 1750273499999, "857846.69523500", 4679, "149.25560000", "371174.50602500", "0"], [1750273500000, "2489.52000000", "2493.25000000", "2487.20000000", "2487.21000000", "605.81400000", 1750273559999, "1509318.20468600", 5459, "287.14640000", "715398.42848300", "0"], [1750273560000, "2487.21000000", "2490.57000000", "2485.58000000", "2487.12000000", "359.76070000", 1750273619999, "895524.58273400", 4362, "216.86900000", "539903.82967200", "0"], [1750273620000, "2487.19000000", "2487.98000000", "2483.69000000", "2484.90000000", "207.03450000", 1750273679999, "514587.95340200", 3320, "62.50290000", "155354.50099500", "0"], [1750273680000, "2484.89000000", "2485.99000000", "2483.00000000", "2484.27000000", "257.89860000", 1750273739999, "640661.74153300", 3868, "104.88730000", "260561.01190700", "0"], [1750273740000, "2484.28000000", "2485.63000000", "2483.33000000", "2484.90000000", "335.85560000", 1750273799999, "834319.49302500", 2328, "260.82020000", "647911.73180300", "0"], [1750273800000, "2484.90000000", "2485.79000000", "2482.53000000", "2482.72000000", "160.68680000", 1750273859999, "399203.97877400", 3056, "35.50860000", "88220.05426400", "0"], [1750273860000, "2482.71000000", "2488.76000000", "2481.92000000", "2487.62000000", "297.08700000", 1750273919999, "738186.01823700", 3958, "139.16620000", "345852.08192200", "0"], [1750273920000, "2487.61000000", "2487.77000000", "2482.00000000", "2482.00000000", "275.14170000", 1750273979999, "683815.01827600", 3415, "105.47940000", "262298.25976700", "0"], [1750273980000, "2481.99000000", "2504.78000000", "2480.10000000", "2502.67000000", "2477.66160000", 1750274039999, "6179591.41872700", 10843, "1625.55480000", "4053217.24426500", "0"], [1750274040000, "2502.68000000", "2510.28000000", "2497.21000000", "2505.49000000", "1941.94400000", 1750274099999, "4864725.41042000", 10552, "1061.01650000", "2658511.03935000", "0"], [1750274100000, "2505.48000000", "2507.71000000", "2499.08000000", "2501.65000000", "1018.01610000", 1750274159999, "2548401.74683700", 7500, "436.66630000", "1093458.80813900", "0"], [1750274160000, "2501.65000000", "2503.66000000", "2498.79000000", "2502.33000000", "475.27110000", 1750274219999, "1188711.49760200", 6366, "232.26180000", "580879.36129400", "0"], [1750274220000, "2502.33000000", "2504.23000000", "2498.36000000", "2498.37000000", "311.88470000", 1750274279999, "780276.89687600", 5957, "177.14950000", "443180.53673800", "0"], [1750274280000, "2498.36000000", "2500.94000000", "2497.41000000", "2499.87000000", "398.30900000", 1750274339999, "995320.01612800", 4163, "277.19440000", "692625.01888800", "0"], [1750274340000, "2499.78000000", "2502.62000000", "2496.99000000", "2500.64000000", "538.57910000", 1750274399999, "1346284.76997400", 5424, "325.94460000", "814709.98089500", "0"], [1750274400000, "2500.64000000", "2503.92000000", "2497.98000000", "2503.28000000", "258.27510000", 1750274459999, "645875.30092400", 4292, "136.46790000", "341327.26796600", "0"], [1750274460000, "2503.27000000", "2508.73000000", "2502.68000000", "2505.98000000", "407.57730000", 1750274519999, "1021212.30362800", 3560, "185.12850000", "463849.93776100", "0"], [1750274520000, "2505.98000000", "2507.36000000", "2502.83000000", "2506.06000000", "195.12190000", 1750274579999, "488879.73239700", 3804, "113.92170000", "285449.56633100", "0"], [1750274580000, "2506.05000000", "2507.41000000", "2504.10000000", "2504.51000000", "649.52480000", 1750274639999, "1627309.75424700", 3536, "154.95950000", "388235.23233800", "0"], [1750274640000, "2504.51000000", "2505.83000000", "2495.74000000", "2495.74000000", "402.32560000", 1750274699999, "1006683.24878000", 5027, "125.23870000", "313445.27462500", "0"], [1750274700000, "2495.72000000", "2498.13000000", "2493.19000000", "2496.93000000", "713.99000000", 1750274759999, "1781979.08173800", 6339, "396.13220000", "988717.83855800", "0"], [1750274760000, "2496.92000000", "2497.39000000", "2493.30000000", "2493.42000000", "212.65410000", 1750274819999, "530531.50724900", 3630, "125.76710000", "313735.86570200", "0"], [1750274820000, "2493.43000000", "2494.62000000", "2489.51000000", "2489.51000000", "449.90390000", 1750274879999, "1121098.49387800", 3887, "150.15810000", "374249.64245300", "0"], [1750274880000, "2489.50000000", "2490.10000000", "2488.04000000", "2488.86000000", "331.57110000", 1750274939999, "825352.55937600", 3709, "122.78290000", "305613.04471700", "0"], [1750274940000, "2488.85000000", "2489.82000000", "2488.16000000", "2488.86000000", "78.84280000", 1750274999999, "196240.25340400", 1258, "54.23770000", "134998.44497800", "0"], [1750275000000, "2488.85000000", "2492.51000000", "2487.05000000", "2490.67000000", "384.77780000", 1750275059999, "958032.05197400", 4098, "306.04680000", "762048.19096800", "0"], [1750275060000, "2490.68000000", "2494.68000000", "2490.52000000", "2494.68000000", "480.94980000", 1750275119999, "1198423.67887600", 2383, "427.89100000", "1066166.75894800", "0"], [1750275120000, "2494.67000000", "2496.27000000", "2493.38000000", "2494.29000000", "145.09720000", 1750275179999, "361967.36691400", 3219, "94.65930000", "236123.72739200", "0"], [1750275180000, "2494.29000000", "2495.76000000", "2492.69000000", "2493.60000000", "107.08710000", 1750275239999, "267082.86625300", 3347, "38.53650000", "96092.29000600", "0"], [1750275240000, "2493.60000000", "2494.50000000", "2491.85000000", "2494.27000000", "195.01220000", 1750275299999, "486214.05284300", 2641, "101.07630000", "252008.01419600", "0"], [1750275300000, "2494.27000000", "2497.02000000", "2492.01000000", "2497.01000000", "222.79460000", 1750275359999, "555739.48686800", 3200, "130.09480000", "324542.45206500", "0"], [1750275360000, "2497.02000000", "2500.27000000", "2496.89000000", "2498.17000000", "383.27040000", 1750275419999, "957784.93488100", 2836, "302.78450000", "756687.22721600", "0"], [1750275420000, "2498.18000000", "2500.41000000", "2498.18000000", "2498.70000000", "86.75130000", 1750275479999, "216830.92173300", 2669, "52.09510000", "130205.40844300", "0"], [1750275480000, "2498.71000000", "2499.47000000", "2496.58000000", "2498.43000000", "120.19120000", 1750275539999, "300246.71040100", 2102, "54.27390000", "135570.38393600", "0"], [1750275540000, "2498.44000000", "2500.90000000", "2498.44000000", "2498.65000000", "147.96830000", 1750275599999, "369956.07554100", 2644, "88.49220000", "221250.74858500", "0"], [1750275600000, "2498.65000000", "2502.98000000", "2498.65000000", "2501.10000000", "238.83930000", 1750275659999, "597301.66046100", 2072, "182.75480000", "457005.03152800", "0"], [1750275660000, "2501.10000000", "2503.67000000", "2500.67000000", "2503.67000000", "218.24130000", 1750275719999, "546115.40030000", 2197, "133.97490000", "335238.80872300", "0"], [1750275720000, "2503.66000000", "2503.66000000", "2497.35000000", "2500.29000000", "243.45910000", 1750275779999, "608505.32798700", 3397, "102.34540000", "255742.29175400", "0"], [1750275780000, "2500.29000000", "2502.00000000", "2500.03000000", "2501.80000000", "52.09470000", 1750275839999, "130293.98882500", 1414, "31.52420000", "78844.90259400", "0"], [1750275840000, "2501.79000000", "2502.38000000", "2500.30000000", "2501.60000000", "203.86690000", 1750275899999, "509960.41719800", 1789, "86.80420000", "217164.77930600", "0"], [1750275900000, "2501.60000000", "2502.08000000", "2499.03000000", "2500.95000000", "179.95680000", 1750275959999, "450058.68403200", 1926, "77.37580000", "193516.57214200", "0"], [1750275960000, "2500.95000000", "2500.95000000", "2497.89000000", "2500.33000000", "286.65910000", 1750276019999, "716491.41908800", 2162, "78.64760000", "196573.04791100", "0"], [1750276020000, "2500.33000000", "2501.87000000", "2499.45000000", "2501.73000000", "221.39860000", 1750276079999, "553733.12421500", 2397, "107.79430000", "269605.66319300", "0"], [1750276080000, "2501.72000000", "2503.63000000", "2500.30000000", "2503.00000000", "497.14440000", 1750276139999, "1243893.57707600", 2259, "317.95470000", "795654.34964600", "0"], [1750276140000, "2503.01000000", "2503.03000000", "2498.85000000", "2499.82000000", "367.73500000", 1750276199999, "919505.93893000", 2498, "33.78360000", "84460.95297100", "0"], [1750276200000, "2499.84000000", "2501.54000000", "2498.85000000", "2498.85000000", "440.35510000", 1750276259999, "1101001.35532500", 3169, "221.25650000", "553215.61972000", "0"], [1750276260000, "2498.85000000", "2498.85000000", "2497.13000000", "2498.20000000", "120.29650000", 1750276319999, "300493.09862900", 1557, "49.02550000", "122455.03895200", "0"], [1750276320000, "2498.20000000", "2502.08000000", "2496.38000000", "2500.52000000", "234.42360000", 1750276379999, "585924.58459400", 2243, "128.20810000", "320487.89706700", "0"], [1750276380000, "2500.51000000", "2501.12000000", "2499.32000000", "2499.61000000", "127.82430000", 1750276439999, "319577.33050800", 1805, "31.58140000", "78962.71936900", "0"], [1750276440000, "2499.61000000", "2499.62000000", "2496.63000000", "2496.63000000", "113.56150000", 1750276499999, "283751.22527100", 1771, "60.83440000", "152006.06243000", "0"], [1750276500000, "2496.64000000", "2498.39000000", "2495.12000000", "2496.19000000", "148.48310000", 1750276559999, "370751.51994000", 2235, "78.73850000", "196614.15672000", "0"], [1750276560000, "2496.18000000", "2498.52000000", "2495.39000000", "2497.76000000", "208.99560000", 1750276619999, "521843.45136000", 1807, "82.69180000", "206416.27063600", "0"], [1750276620000, "2497.75000000", "2498.37000000", "2495.97000000", "2496.27000000", "87.90210000", 1750276679999, "219497.22546600", 2191, "24.26710000", "60587.13187900", "0"], [1750276680000, "2496.24000000", "2496.63000000", "2495.08000000", "2495.51000000", "130.16510000", 1750276739999, "324855.82460700", 1592, "42.73430000", "106659.46275400", "0"], [1750276740000, "2495.51000000", "2495.51000000", "2491.06000000", "2492.42000000", "471.25910000", 1750276799999, "1174539.99783200", 3739, "264.84640000", "660052.53476200", "0"], [1750276800000, "2492.42000000", "2494.24000000", "2491.68000000", "2492.26000000", "154.35400000", 1750276859999, "384817.47361000", 1765, "49.89390000", "124401.68941700", "0"], [1750276860000, "2492.26000000", "2497.36000000", "2492.25000000", "2496.73000000", "212.54320000", 1750276919999, "530129.95130100", 1509, "162.53970000", "405358.53095000", "0"], [1750276920000, "2496.73000000", "2497.11000000", "2494.43000000", "2495.30000000", "199.90780000", 1750276979999, "498895.61423900", 2138, "84.06240000", "209764.55168300", "0"], [1750276980000, "2495.30000000", "2497.85000000", "2494.60000000", "2497.85000000", "34.89040000", 1750277039999, "87095.31229500", 691, "27.72760000", "69219.12783800", "0"], [1750277040000, "2497.85000000", "2497.85000000", "2492.23000000", "2492.29000000", "171.01010000", 1750277099999, "426630.16770100", 2835, "61.45160000", "153259.32447400", "0"], [1750277100000, "2492.28000000", "2492.28000000", "2485.10000000", "2486.00000000", "335.65840000", 1750277159999, "835128.31548300", 4567, "61.29600000", "152508.54469300", "0"], [1750277160000, "2486.00000000", "2487.80000000", "2483.38000000", "2485.08000000", "552.09790000", 1750277219999, "1372267.04824000", 3719, "377.75340000", "938973.23129400", "0"], [1750277220000, "2485.08000000", "2486.36000000", "2483.72000000", "2484.57000000", "854.33390000", 1750277279999, "2123275.59053200", 2668, "679.63600000", "1689049.36689900", "0"], [1750277280000, "2484.58000000", "2484.90000000", "2482.70000000", "2484.84000000", "293.70700000", 1750277339999, "729462.78223500", 1538, "166.47200000", "413433.00485000", "0"], [1750277340000, "2484.84000000", "2486.95000000", "2484.84000000", "2486.94000000", "167.55280000", 1750277399999, "416499.44912000", 808, "103.13990000", "256388.00515100", "0"], [1750277400000, "2486.94000000", "2491.83000000", "2486.94000000", "2490.22000000", "349.90010000", 1750277459999, "871212.27542200", 1758, "201.49240000", "501631.12452900", "0"], [1750277460000, "2490.23000000", "2490.88000000", "2489.39000000", "2489.40000000", "193.81490000", 1750277519999, "482616.99180600", 1096, "38.21800000", "95166.31309100", "0"], [1750277520000, "2489.39000000", "2494.76000000", "2488.42000000", "2493.85000000", "300.85580000", 1750277579999, "749967.90607900", 2370, "210.24400000", "524026.62693500", "0"], [1750277580000, "2493.85000000", "2494.96000000", "2492.82000000", "2494.82000000", "238.92660000", 1750277639999, "595875.19195900", 1565, "76.10610000", "189828.87599200", "0"], [1750277640000, "2494.82000000", "2494.88000000", "2494.19000000", "2494.58000000", "137.72550000", 1750277699999, "343566.86229600", 1129, "96.50620000", "240739.69470100", "0"], [1750277700000, "2494.58000000", "2495.86000000", "2493.91000000", "2495.86000000", "158.83290000", 1750277759999, "396211.65734900", 1236, "35.81380000", "89352.41272500", "0"], [1750277760000, "2495.85000000", "2496.62000000", "2495.55000000", "2495.92000000", "134.53580000", 1750277819999, "335815.70838200", 967, "46.49350000", "116057.45557000", "0"], [1750277820000, "2495.92000000", "2498.76000000", "2495.91000000", "2498.76000000", "189.77780000", 1750277879999, "473880.05038800", 916, "161.63610000", "403598.59070400", "0"], [1750277880000, "2498.81000000", "2503.96000000", "2498.80000000", "2501.37000000", "1450.80390000", 1750277939999, "3630115.87406400", 2594, "1229.48160000", "3076421.83565500", "0"], [1750277940000, "2501.37000000", "2502.75000000", "2501.37000000", "2502.42000000", "291.26400000", 1750277999999, "728845.64040700", 995, "143.44100000", "358916.60761300", "0"], [1750278000000, "2502.41000000", "2504.26000000", "2502.41000000", "2503.40000000", "368.24980000", 1750278059999, "921893.76013900", 1611, "208.36990000", "521701.00053100", "0"], [1750278060000, "2503.40000000", "2503.72000000", "2502.66000000", "2503.46000000", "448.13680000", 1750278119999, "1121820.52604500", 1718, "150.95400000", "377850.24830200", "0"], [1750278120000, "2503.37000000", "2504.86000000", "2501.81000000", "2502.30000000", "224.02590000", 1750278179999, "560844.03830100", 2127, "123.30850000", "308767.74424800", "0"], [1750278180000, "2502.30000000", "2502.84000000", "2501.08000000", "2501.08000000", "168.44080000", 1750278239999, "421362.08629500", 1317, "25.56400000", "63965.07450500", "0"], [1750278240000, "2501.09000000", "2501.18000000", "2499.99000000", "2500.83000000", "207.41320000", 1750278299999, "518688.17796700", 851, "62.02480000", "155102.42276800", "0"], [1750278300000, "2500.83000000", "2500.84000000", "2499.06000000", "2499.95000000", "467.59280000", 1750278359999, "1168839.63484900", 803, "11.65610000", "29143.04141100", "0"], [1750278360000, "2499.95000000", "2500.70000000", "2498.60000000", "2500.70000000", "142.24560000", 1750278419999, "355566.42357900", 1063, "73.96440000", "184866.70825400", "0"], [1750278420000, "2500.70000000", "2501.23000000", "2500.00000000", "2501.22000000", "89.27400000", 1750278479999, "223228.44855600", 1218, "37.94500000", "94882.35880700", "0"], [1750278480000, "2501.23000000", "2503.05000000", "2501.23000000", "2502.45000000", "135.33810000", 1750278539999, "338667.82115700", 928, "55.94420000", "139990.48502600", "0"], [1750278540000, "2502.46000000", "2503.69000000", "2502.46000000", "2503.69000000", "163.36720000", 1750278599999, "408844.28616300", 564, "157.94700000", "395278.28203300", "0"], [1750278600000, "2503.69000000", "2504.00000000", "2502.87000000", "2503.46000000", "253.04450000", 1750278659999, "633430.49590300", 1330, "32.47720000", "81301.10770000", "0"], [1750278660000, "2503.47000000", "2503.54000000", "2502.30000000", "2502.93000000", "90.13590000", 1750278719999, "225587.62741700", 771, "58.55400000", "146539.43003200", "0"], [1750278720000, "2502.93000000", "2504.39000000", "2502.93000000", "2503.45000000", "143.31320000", 1750278779999, "358834.95601800", 862, "50.87380000", "127383.63057000", "0"], [1750278780000, "2503.45000000", "2503.87000000", "2502.50000000", "2503.87000000", "154.21830000", 1750278839999, "386011.48867300", 1081, "56.83080000", "142236.68012800", "0"], [1750278840000, "2503.87000000", "2504.39000000", "2503.87000000", "2504.35000000", "26.44430000", 1750278899999, "66220.21501500", 309, "15.54040000", "38916.95775100", "0"], [1750278900000, "2504.36000000", "2508.02000000", "2504.23000000", "2508.01000000", "394.59710000", 1750278959999, "988889.00097100", 2090, "266.11950000", "666990.13747700", "0"], [1750278960000, "2508.02000000", "2510.69000000", "2507.17000000", "2508.00000000", "306.57510000", 1750279019999, "769229.44886200", 2738, "214.56110000", "538405.27802600", "0"], [1750279020000, "2507.99000000", "2510.49000000", "2507.44000000", "2510.48000000", "233.27460000", 1750279079999, "585104.99087800", 1423, "115.62770000", "290042.61351500", "0"], [1750279080000, "2510.49000000", "2512.80000000", "2510.48000000", "2512.16000000", "329.98630000", 1750279139999, "828815.96565800", 1993, "197.48290000", "495998.51419600", "0"], [1750279140000, "2512.17000000", "2514.77000000", "2512.17000000", "2514.77000000", "345.09670000", 1750279199999, "867375.27463800", 1864, "142.47940000", "358098.22047800", "0"], [1750279200000, "2514.76000000", "2517.17000000", "2513.84000000", "2515.90000000", "502.46930000", 1750279259999, "1263880.76152700", 3355, "428.44170000", "1077694.31232100", "0"], [1750279260000, "2515.90000000", "2516.77000000", "2514.58000000", "2516.58000000", "1027.77190000", 1750279319999, "2585518.62170600", 2419, "639.03630000", "1607723.56483600", "0"], [1750279320000, "2516.59000000", "2518.00000000", "2515.96000000", "2517.42000000", "214.01210000", 1750279379999, "538676.50336600", 1675, "162.47870000", "408951.82812300", "0"], [1750279380000, "2517.42000000", "2522.41000000", "2517.15000000", "2521.66000000", "1719.42150000", 1750279439999, "4333862.10562200", 5937, "1147.76090000", "2892930.74121400", "0"], [1750279440000, "2521.66000000", "2524.09000000", "2518.99000000", "2523.16000000", "440.23350000", 1750279499999, "1110272.46497900", 4039, "311.20750000", "784963.82079700", "0"], [1750279500000, "2523.15000000", "2525.72000000", "2522.98000000", "2524.80000000", "855.46100000", 1750279559999, "2159640.02495400", 3726, "660.54920000", "1667647.51886700", "0"], [1750279560000, "2524.80000000", "2526.72000000", "2524.06000000", "2526.40000000", "666.37930000", 1750279619999, "1682843.71530100", 3614, "468.03400000", "1181948.61781400", "0"], [1750279620000, "2526.39000000", "2529.80000000", "2526.39000000", "2529.36000000", "1007.86340000", 1750279679999, "2547599.16929500", 3727, "499.10720000", "1261899.78717700", "0"], [1750279680000, "2529.37000000", "2533.59000000", "2527.84000000", "2527.84000000", "3475.81600000", 1750279739999, "8794843.92901200", 8289, "2750.94830000", "6960811.29166000", "0"], [1750279740000, "2527.84000000", "2529.95000000", "2526.51000000", "2528.17000000", "1654.78530000", 1750279799999, "4182385.56079600", 4060, "1429.15550000", "3612031.13591800", "0"], [1750279800000, "2528.17000000", "2529.01000000", "2527.51000000", "2529.01000000", "375.44450000", 1750279859999, "949238.47825900", 2688, "173.98380000", "439906.40650200", "0"], [1750279860000, "2529.01000000", "2529.93000000", "2527.81000000", "2529.35000000", "358.97290000", 1750279919999, "907726.87168200", 3054, "198.83170000", "502776.37019200", "0"], [1750279920000, "2529.35000000", "2533.30000000", "2529.08000000", "2531.64000000", "1638.95610000", 1750279979999, "4148771.23255500", 4596, "1108.18960000", "2805363.53110700", "0"], [1750279980000, "2531.64000000", "2534.75000000", "2531.43000000", "2533.73000000", "581.56610000", 1750280039999, "1473269.71158100", 3448, "363.23540000", "920096.70859100", "0"], [1750280040000, "2533.73000000", "2537.23000000", "2532.86000000", "2535.81000000", "1524.09400000", 1750280099999, "3863588.44124900", 5341, "1164.81840000", "2952745.83292300", "0"], [1750280100000, "2535.80000000", "2535.81000000", "2527.64000000", "2527.85000000", "497.80030000", 1750280159999, "1259723.88567600", 3979, "90.17450000", "228236.82736200", "0"], [1750280160000, "2527.84000000", "2529.80000000", "2527.84000000", "2528.90000000", "507.46760000", 1750280219999, "1283263.20304300", 2404, "325.24540000", "822439.64272800", "0"], [1750280220000, "2528.91000000", "2530.76000000", "2528.91000000", "2529.50000000", "301.82250000", 1750280279999, "763735.24154900", 2010, "98.99300000", "250487.13444600", "0"], [1750280280000, "2529.50000000", "2531.13000000", "2526.97000000", "2527.50000000", "461.14600000", 1750280339999, "1165928.05342100", 2678, "132.54020000", "335200.65838500", "0"], [1750280340000, "2527.50000000", "2529.10000000", "2527.50000000", "2528.75000000", "364.96120000", 1750280399999, "922780.07450100", 1788, "278.40680000", "703921.52065300", "0"], [1750280400000, "2528.75000000", "2531.67000000", "2528.75000000", "2530.85000000", "296.23680000", 1750280459999, "749709.22273100", 3011, "172.00130000", "435259.04332700", "0"], [1750280460000, "2530.84000000", "2530.86000000", "2528.30000000", "2530.35000000", "239.13240000", 1750280519999, "604946.80982200", 2533, "92.41340000", "233770.24513400", "0"], [1750280520000, "2530.35000000", "2530.74000000", "2527.80000000", "2530.19000000", "158.63240000", 1750280579999, "401244.61131500", 2344, "73.73990000", "186495.33323000", "0"], [1750280580000, "2530.20000000", "2531.54000000", "2529.52000000", "2531.09000000", "219.48870000", 1750280639999, "555439.91368200", 1813, "137.97040000", "349145.57056400", "0"], [1750280640000, "2531.09000000", "2531.09000000", "2526.62000000", "2526.62000000", "177.75180000", 1750280699999, "449510.47870600", 1895, "95.86530000", "242455.60454200", "0"], [1750280700000, "2526.62000000", "2527.29000000", "2525.03000000", "2526.13000000", "400.25320000", 1750280759999, "1011070.49898200", 2292, "117.35100000", "296425.32511000", "0"], [1750280760000, "2526.14000000", "2529.72000000", "2523.99000000", "2528.24000000", "1177.85230000", 1750280819999, "2975589.15276800", 3058, "734.27640000", "1855278.91988000", "0"], [1750280820000, "2528.23000000", "2530.00000000", "2516.47000000", "2519.03000000", "1133.40680000", 1750280879999, "2857969.24175400", 7203, "306.57240000", "773139.69105900", "0"], [1750280880000, "2519.02000000", "2519.43000000", "2510.32000000", "2514.18000000", "967.01480000", 1750280939999, "2431084.74032200", 5949, "334.74090000", "841503.32753100", "0"], [1750280940000, "2514.18000000", "2517.91000000", "2513.86000000", "2515.94000000", "442.28980000", 1750280999999, "1112757.71995100", 2189, "216.04450000", "543415.49272500", "0"], [1750281000000, "2515.94000000", "2518.57000000", "2515.93000000", "2516.52000000", "152.41480000", 1750281059999, "383676.57529400", 1565, "84.80990000", "213479.71611400", "0"], [1750281060000, "2516.51000000", "2516.51000000", "2513.45000000", "2514.23000000", "264.89320000", 1750281119999, "666175.92731300", 3210, "77.68110000", "195336.47367500", "0"], [1750281120000, "2514.23000000", "2515.56000000", "2513.10000000", "2513.77000000", "238.21980000", 1750281179999, "598956.05685200", 1860, "72.76330000", "182971.86662000", "0"], [1750281180000, "2513.77000000", "2513.77000000", "2511.44000000", "2511.47000000", "345.38130000", 1750281239999, "867847.02430000", 2013, "189.09520000", "475127.44459000", "0"], [1750281240000, "2511.48000000", "2512.40000000", "2510.64000000", "2512.39000000", "77.10710000", 1750281299999, "193625.88635000", 1270, "35.31180000", "88672.64988000", "0"], [1750281300000, "2512.39000000", "2519.34000000", "2512.39000000", "2519.34000000", "626.90530000", 1750281359999, "1577171.65440800", 3284, "451.17250000", "1135063.86947400", "0"], [1750281360000, "2519.34000000", "2521.43000000", "2518.31000000", "2518.43000000", "313.45520000", 1750281419999, "789712.87713400", 2081, "119.05360000", "300024.90155200", "0"], [1750281420000, "2518.44000000", "2519.00000000", "2516.29000000", "2518.07000000", "152.05310000", 1750281479999, "382804.19865000", 2211, "65.96360000", "166070.94955300", "0"], [1750281480000, "2518.07000000", "2518.48000000", "2516.30000000", "2516.50000000", "138.23710000", 1750281539999, "348009.73026100", 1170, "82.26440000", "207102.62525300", "0"], [1750281540000, "2516.49000000", "2524.28000000", "2516.49000000", "2523.95000000", "839.21090000", 1750281599999, "2116048.97511200", 3259, "606.02140000", "1527996.34692500", "0"], [1750281600000, "2523.95000000", "2524.54000000", "2522.89000000", "2524.54000000", "143.66580000", 1750281659999, "362576.30546600", 1216, "78.63930000", "198471.45186100", "0"], [1750281660000, "2524.54000000", "2525.35000000", "2522.91000000", "2523.29000000", "294.49300000", 1750281719999, "743244.99794300", 1658, "90.62410000", "228750.29906800", "0"], [1750281720000, "2523.28000000", "2524.39000000", "2523.28000000", "2523.71000000", "64.03390000", 1750281779999, "161621.75532400", 805, "45.45690000", "114734.48342000", "0"], [1750281780000, "2523.72000000", "2527.61000000", "2522.48000000", "2522.49000000", "799.59060000", 1750281839999, "2019504.32604900", 3224, "186.34240000", "470509.36917800", "0"], [1750281840000, "2522.48000000", "2522.49000000", "2517.99000000", "2519.64000000", "1092.07660000", 1750281899999, "2751839.84456800", 2705, "298.41830000", "752051.66814300", "0"], [1750281900000, "2519.65000000", "2521.76000000", "2519.65000000", "2520.98000000", "522.50540000", 1750281959999, "1317122.33581300", 1433, "153.27230000", "386375.91230300", "0"], [1750281960000, "2520.98000000", "2524.86000000", "2520.98000000", "2523.41000000", "253.94100000", 1750282019999, "640764.72201300", 2023, "177.79370000", "448610.99356400", "0"], [1750282020000, "2523.41000000", "2528.31000000", "2523.40000000", "2526.19000000", "282.98980000", 1750282079999, "714913.26723500", 3477, "191.64700000", "484098.01914700", "0"], [1750282080000, "2526.18000000", "2526.57000000", "2525.49000000", "2525.49000000", "101.87760000", 1750282139999, "257330.76936500", 756, "18.31710000", "46270.73126700", "0"], [1750282140000, "2525.50000000", "2526.19000000", "2523.10000000", "2523.16000000", "151.20440000", 1750282199999, "381731.08951600", 1977, "45.64570000", "115248.43806800", "0"], [1750282200000, "2523.17000000", "2527.02000000", "2521.64000000", "2526.76000000", "363.07650000", 1750282259999, "916515.72278800", 2239, "236.57950000", "597314.42833000", "0"], [1750282260000, "2526.77000000", "2527.16000000", "2524.70000000", "2525.33000000", "190.44490000", 1750282319999, "480973.37727600", 1705, "74.98510000", "189387.30594800", "0"], [1750282320000, "2525.33000000", "2527.31000000", "2525.33000000", "2526.04000000", "117.36100000", 1750282379999, "296525.67294200", 1465, "90.43210000", "228485.51239800", "0"], [1750282380000, "2526.04000000", "2527.10000000", "2525.08000000", "2525.24000000", "100.08190000", 1750282439999, "252822.01833700", 1940, "47.80600000", "120762.83751900", "0"], [1750282440000, "2525.23000000", "2525.23000000", "2524.45000000", "2524.50000000", "130.86230000", 1750282499999, "330398.16672800", 989, "37.91840000", "95725.57059300", "0"], [1750282500000, "2524.50000000", "2524.50000000", "2522.14000000", "2523.43000000", "125.90420000", 1750282559999, "317666.69647900", 2224, "55.19460000", "139233.48999000", "0"], [1750282560000, "2523.40000000", "2523.41000000", "2519.99000000", "2521.46000000", "207.58640000", 1750282619999, "523379.08709600", 3198, "73.35900000", "184943.37290900", "0"], [1750282620000, "2521.47000000", "2524.18000000", "2521.47000000", "2523.63000000", "150.94860000", 1750282679999, "380886.28072800", 2519, "84.58820000", "213419.55630400", "0"], [1750282680000, "2523.63000000", "2524.50000000", "2521.71000000", "2521.84000000", "126.73530000", 1750282739999, "319712.69091800", 2080, "34.82860000", "87842.26814500", "0"], [1750282740000, "2521.85000000", "2525.51000000", "2521.85000000", "2523.58000000", "193.42450000", 1750282799999, "488253.94107100", 2302, "125.75330000", "317433.08407600", "0"], [1750282800000, "2523.58000000", "2523.73000000", "2521.99000000", "2522.79000000", "195.04440000", 1750282859999, "492123.43686100", 2038, "38.82150000", "97949.80334400", "0"], [1750282860000, "2522.78000000", "2523.50000000", "2521.30000000", "2523.35000000", "195.55420000", 1750282919999, "493274.92224100", 1828, "55.40400000", "139752.70067000", "0"], [1750282920000, "2523.35000000", "2524.29000000", "2522.96000000", "2524.22000000", "209.27170000", 1750282979999, "528152.37746000", 1429, "126.12940000", "318300.50838500", "0"], [1750282980000, "2524.23000000", "2526.62000000", "2524.23000000", "2526.53000000", "161.34440000", 1750283039999, "407468.54037900", 1231, "94.49280000", "238607.80877600", "0"], [1750283040000, "2526.53000000", "2528.49000000", "2526.06000000", "2527.40000000", "161.49580000", 1750283099999, "408184.86918400", 1006, "75.22120000", "190131.59635700", "0"], [1750283100000, "2527.40000000", "2527.40000000", "2526.16000000", "2526.67000000", "104.26610000", 1750283159999, "263468.01405000", 571, "59.50390000", "150368.13881000", "0"], [1750283160000, "2526.67000000", "2526.68000000", "2525.98000000", "2525.99000000", "38.00260000", 1750283219999, "96011.96042000", 400, "6.49310000", "16405.04203200", "0"], [1750283220000, "2525.99000000", "2526.50000000", "2525.98000000", "2526.34000000", "118.05820000", 1750283279999, "298258.44861000", 383, "50.39380000", "127307.46930400", "0"], [1750283280000, "2526.34000000", "2526.34000000", "2524.34000000", "2525.27000000", "159.18290000", 1750283339999, "401940.98296300", 1373, "49.32860000", "124570.87164600", "0"], [1750283340000, "2525.26000000", "2527.52000000", "2525.26000000", "2527.52000000", "117.67260000", 1750283399999, "297265.45285700", 1786, "70.13160000", "177165.61671200", "0"], [1750283400000, "2527.52000000", "2530.40000000", "2527.52000000", "2530.20000000", "357.05710000", 1750283459999, "903084.05765100", 2106, "227.73280000", "575998.82144000", "0"], [1750283460000, "2530.20000000", "2530.53000000", "2530.15000000", "2530.53000000", "165.89710000", 1750283519999, "419774.13288300", 813, "77.97420000", "197302.65210900", "0"], [1750283520000, "2530.53000000", "2534.00000000", "2530.53000000", "2533.89000000", "477.17030000", 1750283579999, "1208318.29570100", 2868, "382.76980000", "969223.58704400", "0"], [1750283580000, "2533.90000000", "2534.56000000", "2532.26000000", "2533.95000000", "270.35970000", 1750283639999, "684983.20119100", 2003, "142.06480000", "359938.79451900", "0"], [1750283640000, "2533.96000000", "2537.48000000", "2533.96000000", "2536.16000000", "664.24240000", 1750283699999, "1684013.91523000", 3651, "458.22940000", "1161769.85613400", "0"], [1750283700000, "2536.16000000", "2536.75000000", "2533.27000000", "2534.69000000", "673.01180000", 1750283759999, "1705693.99810300", 2966, "92.18200000", "233697.41706700", "0"], [1750283760000, "2534.69000000", "2536.41000000", "2534.66000000", "2536.11000000", "119.46190000", 1750283819999, "302903.27588600", 1258, "75.15850000", "190566.37892300", "0"], [1750283820000, "2536.12000000", "2536.12000000", "2528.96000000", "2529.71000000", "512.96690000", 1750283879999, "1298845.44747400", 3658, "87.72210000", "221991.59539700", "0"], [1750283880000, "2529.71000000", "2529.71000000", "2525.74000000", "2526.00000000", "409.43610000", 1750283939999, "1034800.49099200", 1580, "183.44540000", "463601.86889600", "0"], [1750283940000, "2525.99000000", "2529.87000000", "2523.60000000", "2528.36000000", "404.96040000", 1750283999999, "1023624.28370100", 3843, "163.38810000", "412960.51347200", "0"], [1750284000000, "2528.35000000", "2528.35000000", "2524.99000000", "2525.82000000", "299.74370000", 1750284059999, "757286.49130400", 1955, "74.39480000", "187964.75433900", "0"], [1750284060000, "2525.82000000", "2531.46000000", "2525.76000000", "2529.63000000", "188.20290000", 1750284119999, "475952.86978600", 3077, "146.34030000", "370052.06350000", "0"], [1750284120000, "2529.63000000", "2532.20000000", "2529.63000000", "2531.71000000", "180.84160000", 1750284179999, "457707.32705800", 3022, "81.51160000", "206317.82878500", "0"], [1750284180000, "2531.72000000", "2533.90000000", "2531.49000000", "2533.66000000", "69.00580000", 1750284239999, "174765.36083600", 1442, "30.85660000", "78148.98658400", "0"], [1750284240000, "2533.66000000", "2533.81000000", "2532.78000000", "2533.80000000", "181.26790000", 1750284299999, "459218.43748500", 2036, "133.28230000", "337652.03618800", "0"], [1750284300000, "2533.81000000", "2533.81000000", "2532.04000000", "2532.92000000", "234.42980000", 1750284359999, "593747.09403500", 1658, "53.13130000", "134550.57919000", "0"], [1750284360000, "2532.91000000", "2533.80000000", "2529.73000000", "2529.74000000", "184.55550000", 1750284419999, "467172.72570600", 1997, "44.20360000", "111955.29769700", "0"], [1750284420000, "2529.74000000", "2530.87000000", "2528.52000000", "2529.18000000", "182.20700000", 1750284479999, "460853.98065100", 1818, "61.20070000", "154789.25033200", "0"], [1750284480000, "2529.18000000", "2532.12000000", "2527.63000000", "2531.60000000", "104.23910000", 1750284539999, "263784.12174700", 2864, "66.97290000", "169492.60043000", "0"], [1750284540000, "2531.60000000", "2532.37000000", "2528.00000000", "2528.10000000", "315.96950000", 1750284599999, "799434.65810000", 2755, "67.41320000", "170554.41865400", "0"], [1750284600000, "2528.10000000", "2528.15000000", "2524.93000000", "2525.30000000", "266.35910000", 1750284659999, "672982.63974200", 2381, "67.16130000", "169632.53275400", "0"], [1750284660000, "2525.30000000", "2525.77000000", "2524.62000000", "2525.54000000", "106.26790000", 1750284719999, "268349.30101500", 1698, "55.15650000", "139273.07331000", "0"], [1750284720000, "2525.54000000", "2525.82000000", "2523.84000000", "2523.84000000", "133.62800000", 1750284779999, "337375.50649300", 1445, "32.63760000", "82403.07510600", "0"], [1750284780000, "2523.84000000", "2525.29000000", "2523.83000000", "2524.65000000", "90.01220000", 1750284839999, "227258.59027100", 1192, "58.65680000", "148098.39093700", "0"], [1750284840000, "2524.65000000", "2525.28000000", "2524.65000000", "2525.28000000", "86.40980000", 1750284899999, "218202.23644800", 473, "31.15710000", "78675.10805600", "0"], [1750284900000, "2525.29000000", "2525.51000000", "2521.88000000", "2522.43000000", "160.65300000", 1750284959999, "405442.11958200", 1979, "57.08800000", "144054.04756600", "0"], [1750284960000, "2522.43000000", "2522.93000000", "2519.70000000", "2520.60000000", "613.13120000", 1750285019999, "1545508.43011700", 1596, "181.36200000", "457139.37326800", "0"], [1750285020000, "2520.59000000", "2522.49000000", "2519.57000000", "2522.40000000", "319.17430000", 1750285079999, "804605.20594300", 1591, "89.50370000", "225631.40061100", "0"], [1750285080000, "2522.41000000", "2524.93000000", "2522.41000000", "2523.54000000", "192.92280000", 1750285139999, "486846.18397200", 1154, "146.69160000", "370147.86529200", "0"], [1750285140000, "2523.53000000", "2524.87000000", "2523.53000000", "2524.75000000", "52.12760000", 1750285199999, "131593.31344500", 755, "29.50570000", "74484.20963700", "0"], [1750285200000, "2524.75000000", "2525.02000000", "2524.02000000", "2525.01000000", "45.86900000", 1750285259999, "115797.74385700", 739, "25.06650000", "63280.11904300", "0"], [1750285260000, "2525.02000000", "2525.02000000", "2522.29000000", "2523.20000000", "116.46590000", 1750285319999, "293892.22606600", 1242, "27.95850000", "70539.16603500", "0"], [1750285320000, "2523.20000000", "2524.80000000", "2523.20000000", "2524.80000000", "59.70760000", 1750285379999, "150676.98651500", 1134, "20.08600000", "50693.81731000", "0"], [1750285380000, "2524.81000000", "2525.16000000", "2524.80000000", "2525.15000000", "36.22120000", 1750285439999, "91459.02383700", 246, "27.06490000", "68338.91638900", "0"], [1750285440000, "2525.15000000", "2528.63000000", "2525.15000000", "2528.63000000", "161.63110000", 1750285499999, "408401.14247300", 913, "123.01700000", "310862.09004700", "0"], [1750285500000, "2528.62000000", "2529.64000000", "2528.60000000", "2528.60000000", "105.83030000", 1750285559999, "267655.41990900", 967, "56.18180000", "142087.28011600", "0"], [1750285560000, "2528.60000000", "2528.60000000", "2527.04000000", "2528.12000000", "87.20120000", 1750285619999, "220439.76638200", 1481, "19.84440000", "50159.85132800", "0"], [1750285620000, "2528.12000000", "2528.73000000", "2528.03000000", "2528.49000000", "63.85310000", 1750285679999, "161444.58681200", 517, "37.30000000", "94305.95115900", "0"], [1750285680000, "2528.50000000", "2528.50000000", "2526.91000000", "2527.44000000", "56.04440000", 1750285739999, "141661.60319600", 873, "22.86980000", "57808.72948600", "0"], [1750285740000, "2527.44000000", "2528.46000000", "2527.44000000", "2528.40000000", "39.74540000", 1750285799999, "100472.34820900", 435, "31.80360000", "80395.21567000", "0"], [1750285800000, "2528.39000000", "2528.99000000", "2527.01000000", "2527.02000000", "72.15760000", 1750285859999, "182412.00884500", 872, "26.78480000", "67723.33084100", "0"], [1750285860000, "2527.02000000", "2528.90000000", "2527.02000000", "2528.41000000", "69.06000000", 1750285919999, "174604.86648700", 847, "36.20750000", "91537.38011900", "0"], [1750285920000, "2528.41000000", "2528.41000000", "2527.79000000", "2527.93000000", "55.90560000", 1750285979999, "141345.18082400", 730, "5.88010000", "14864.60813300", "0"], [1750285980000, "2527.93000000", "2528.79000000", "2527.55000000", "2527.57000000", "49.42370000", 1750286039999, "124950.73467700", 715, "14.64460000", "37024.24706300", "0"], [1750286040000, "2527.59000000", "2527.60000000", "2522.11000000", "2524.16000000", "1311.96280000", 1750286099999, "3311533.15330400", 2097, "115.12700000", "290734.15440300", "0"], [1750286100000, "2524.17000000", "2524.17000000", "2523.40000000", "2523.62000000", "54.66610000", 1750286159999, "137954.68381900", 724, "13.16090000", "33214.62633600", "0"], [1750286160000, "2523.62000000", "2523.98000000", "2523.61000000", "2523.80000000", "35.18270000", 1750286219999, "88792.17195100", 639, "26.61340000", "67164.53135600", "0"], [1750286220000, "2523.80000000", "2523.81000000", "2522.60000000", "2522.61000000", "60.30870000", 1750286279999, "152185.48001300", 442, "26.20020000", "66113.05481400", "0"], [1750286280000, "2522.61000000", "2523.18000000", "2522.61000000", "2522.80000000", "117.63490000", 1750286339999, "296792.57039600", 526, "38.65590000", "97524.12446300", "0"], [1750286340000, "2522.81000000", "2524.51000000", "2522.17000000", "2524.49000000", "133.55230000", 1750286399999, "336971.17990400", 1216, "80.04350000", "201979.67489900", "0"], [1750286400000, "2524.49000000", "2525.54000000", "2523.70000000", "2523.79000000", "80.73090000", 1750286459999, "203810.54314300", 1221, "34.07000000", "86023.59843700", "0"], [1750286460000, "2523.80000000", "2524.63000000", "2523.49000000", "2524.62000000", "54.05260000", 1750286519999, "136428.43889000", 881, "40.82820000", "103053.97309900", "0"], [1750286520000, "2524.63000000", "2525.00000000", "2522.40000000", "2523.02000000", "287.16460000", 1750286579999, "724544.88619400", 1047, "182.77380000", "461085.67774100", "0"], [1750286580000, "2523.02000000", "2523.91000000", "2522.60000000", "2523.91000000", "70.11170000", 1750286639999, "176890.99035000", 756, "35.96920000", "90754.09095000", "0"], [1750286640000, "2523.91000000", "2524.15000000", "2523.84000000", "2523.84000000", "45.04700000", 1750286699999, "113700.90776600", 480, "25.38480000", "64072.37915200", "0"], [1750286700000, "2523.85000000", "2524.70000000", "2523.84000000", "2524.70000000", "66.90540000", 1750286759999, "168875.77883800", 489, "33.15230000", "83683.11828200", "0"], [1750286760000, "2524.70000000", "2525.14000000", "2524.70000000", "2525.02000000", "27.02610000", 1750286819999, "68241.00238800", 305, "16.80780000", "42439.50504500", "0"], [1750286820000, "2525.01000000", "2526.00000000", "2525.01000000", "2525.99000000", "126.76200000", 1750286879999, "320160.09390000", 475, "64.70330000", "163403.58617100", "0"], [1750286880000, "2525.99000000", "2527.31000000", "2525.67000000", "2526.90000000", "63.85690000", 1750286939999, "161337.53387800", 726, "40.67370000", "102768.16015700", "0"], [1750286940000, "2526.90000000", "2526.90000000", "2524.32000000", "2524.32000000", "138.97070000", 1750286999999, "351106.56311200", 1040, "6.50400000", "16431.17568300", "0"], [1750287000000, "2524.32000000", "2526.40000000", "2524.24000000", "2526.40000000", "146.54310000", 1750287059999, "370024.98480100", 873, "130.22620000", "328832.63029900", "0"], [1750287060000, "2526.40000000", "2527.50000000", "2525.90000000", "2525.90000000", "120.80630000", 1750287119999, "305239.15033100", 1123, "73.03010000", "184515.71237400", "0"], [1750287120000, "2525.89000000", "2526.93000000", "2525.66000000", "2526.87000000", "35.32240000", 1750287179999, "89232.11022500", 663, "16.07470000", "40610.89098100", "0"], [1750287180000, "2526.86000000", "2528.14000000", "2526.86000000", "2527.81000000", "57.94450000", 1750287239999, "146470.40680400", 614, "33.27080000", "84100.29244800", "0"], [1750287240000, "2527.81000000", "2528.20000000", "2527.81000000", "2527.97000000", "66.93760000", 1750287299999, "169220.74197900", 320, "50.69090000", "128150.12752600", "0"], [1750287300000, "2527.97000000", "2527.99000000", "2527.51000000", "2527.57000000", "45.91470000", 1750287359999, "116067.59324600", 533, "6.75770000", "17082.40835300", "0"], [1750287360000, "2527.57000000", "2527.57000000", "2526.81000000", "2526.81000000", "46.24790000", 1750287419999, "116877.78453500", 535, "3.68000000", "9300.40049500", "0"], [1750287420000, "2526.82000000", "2526.82000000", "2524.65000000", "2525.30000000", "449.73050000", 1750287479999, "1135849.53466100", 1074, "98.02390000", "247629.06645000", "0"], [1750287480000, "2525.30000000", "2525.85000000", "2524.00000000", "2524.08000000", "169.49240000", 1750287539999, "427976.36503200", 1144, "60.98360000", "153993.77678000", "0"], [1750287540000, "2524.08000000", "2525.15000000", "2523.98000000", "2525.15000000", "64.57530000", 1750287599999, "163004.57224500", 457, "17.07830000", "43114.64488100", "0"], [1750287600000, "2525.14000000", "2525.48000000", "2524.35000000", "2524.65000000", "148.65690000", 1750287659999, "375333.62306300", 667, "55.51180000", "140148.82724700", "0"], [1750287660000, "2524.65000000", "2525.49000000", "2524.65000000", "2525.23000000", "27.38110000", 1750287719999, "69143.70603300", 485, "14.32900000", "36184.23655700", "0"], [1750287720000, "2525.23000000", "2526.83000000", "2525.22000000", "2526.28000000", "464.87680000", 1750287779999, "1174310.85574100", 1166, "122.40670000", "309194.62236200", "0"], [1750287780000, "2526.29000000", "2528.35000000", "2526.28000000", "2528.34000000", "86.17760000", 1750287839999, "217827.64687100", 1004, "81.76150000", "206664.42349700", "0"], [1750287840000, "2528.35000000", "2529.85000000", "2528.34000000", "2529.85000000", "93.41360000", 1750287899999, "236255.74325900", 650, "70.24380000", "177653.40868500", "0"], [1750287900000, "2529.86000000", "2533.18000000", "2529.86000000", "2532.39000000", "393.61470000", 1750287959999, "996380.84156800", 1779, "242.46940000", "613813.02413600", "0"], [1750287960000, "2532.39000000", "2532.39000000", "2529.94000000", "2529.94000000", "132.94710000", 1750288019999, "336557.81388100", 1160, "23.98070000", "60691.08002600", "0"], [1750288020000, "2529.94000000", "2530.07000000", "2529.20000000", "2529.71000000", "85.69150000", 1750288079999, "216775.76723900", 932, "61.27500000", "155005.97475500", "0"], [1750288080000, "2529.71000000", "2529.75000000", "2528.63000000", "2529.74000000", "44.07540000", 1750288139999, "111476.16775600", 871, "12.35600000", "31252.72063300", "0"], [1750288140000, "2529.74000000", "2530.20000000", "2529.74000000", "2529.96000000", "64.23570000", 1750288199999, "162511.32749500", 428, "46.37340000", "117318.85723500", "0"], [1750288200000, "2529.96000000", "2530.30000000", "2529.96000000", "2530.30000000", "73.18520000", 1750288259999, "185160.92381400", 258, "62.39680000", "157864.74084000", "0"], [1750288260000, "2530.29000000", "2530.61000000", "2529.79000000", "2529.79000000", "73.34150000", 1750288319999, "185577.56502700", 587, "26.79590000", "67804.26859200", "0"], [1750288320000, "2529.79000000", "2530.99000000", "2529.79000000", "2530.67000000", "145.49790000", 1750288379999, "368183.91974400", 733, "130.83250000", "331076.84989600", "0"], [1750288380000, "2530.66000000", "2530.91000000", "2527.98000000", "2527.99000000", "234.75750000", 1750288439999, "593796.04680600", 1312, "16.44980000", "41599.66287700", "0"], [1750288440000, "2527.99000000", "2528.44000000", "2527.30000000", "2527.89000000", "271.47370000", 1750288499999, "686311.98688800", 579, "163.19850000", "412593.70353000", "0"], [1750288500000, "2527.90000000", "2527.90000000", "2526.09000000", "2526.45000000", "83.72550000", 1750288559999, "211545.61637100", 667, "8.63730000", "21824.03473400", "0"], [1750288560000, "2526.44000000", "2526.72000000", "2526.10000000", "2526.11000000", "30.18950000", 1750288619999, "76271.44672000", 400, "16.09620000", "40664.09378400", "0"], [1750288620000, "2526.11000000", "2526.26000000", "2525.02000000", "2525.02000000", "57.47190000", 1750288679999, "145138.01744100", 618, "9.67210000", "24424.00333200", "0"], [1750288680000, "2525.02000000", "2526.61000000", "2525.02000000", "2526.61000000", "45.97690000", 1750288739999, "116128.51217600", 709, "31.67120000", "79998.49918800", "0"], [1750288740000, "2526.62000000", "2527.11000000", "2526.10000000", "2526.10000000", "28.57110000", 1750288799999, "72193.15444200", 686, "14.34100000", "36237.66037100", "0"], [1750288800000, "2526.10000000", "2526.10000000", "2525.50000000", "2525.51000000", "54.25750000", 1750288859999, "137048.12571700", 350, "4.80770000", "12142.37689700", "0"], [1750288860000, "2525.50000000", "2526.27000000", "2524.99000000", "2525.88000000", "273.02450000", 1750288919999, "689538.27422400", 834, "60.71080000", "153332.98175900", "0"], [1750288920000, "2525.89000000", "2526.82000000", "2525.88000000", "2526.82000000", "69.16280000", 1750288979999, "174736.29007900", 430, "59.02740000", "149130.93542600", "0"], [1750288980000, "2526.83000000", "2529.02000000", "2526.20000000", "2526.21000000", "152.49550000", 1750289039999, "385512.87069100", 1591, "93.16360000", "235548.24883800", "0"], [1750289040000, "2526.21000000", "2526.21000000", "2524.70000000", "2524.70000000", "26.19280000", 1750289099999, "66146.45054200", 612, "8.05660000", "20344.54640200", "0"], [1750289100000, "2524.70000000", "2524.70000000", "2524.10000000", "2524.10000000", "50.18600000", 1750289159999, "126685.46820600", 415, "9.23530000", "23313.67551900", "0"], [1750289160000, "2524.10000000", "2524.10000000", "2523.17000000", "2523.18000000", "37.41010000", 1750289219999, "94412.89914800", 462, "10.42150000", "26298.60466100", "0"], [1750289220000, "2523.18000000", "2523.56000000", "2521.76000000", "2522.95000000", "106.99950000", 1750289279999, "269891.42725600", 1033, "17.44710000", "44006.01974400", "0"], [1750289280000, "2522.96000000", "2522.96000000", "2521.69000000", "2521.88000000", "55.48120000", 1750289339999, "139931.29537400", 569, "10.03990000", "25322.05195100", "0"], [1750289340000, "2521.87000000", "2523.30000000", "2521.61000000", "2521.69000000", "397.76600000", 1750289399999, "1003414.51845000", 1008, "340.19170000", "858218.89920200", "0"], [1750289400000, "2521.68000000", "2521.68000000", "2520.10000000", "2520.60000000", "271.01500000", 1750289459999, "683128.60849600", 1330, "119.18370000", "300409.43699300", "0"], [1750289460000, "2520.61000000", "2520.61000000", "2519.71000000", "2519.72000000", "48.00730000", 1750289519999, "120989.96570500", 520, "3.32420000", "8378.44764600", "0"], [1750289520000, "2519.72000000", "2519.72000000", "2518.70000000", "2519.70000000", "104.59980000", 1750289579999, "263502.40526600", 767, "40.49950000", "102029.75060700", "0"], [1750289580000, "2519.70000000", "2520.45000000", "2518.81000000", "2518.82000000", "41.71480000", 1750289639999, "105114.57493200", 844, "12.45370000", "31381.49486700", "0"], [1750289640000, "2518.82000000", "2519.30000000", "2518.47000000", "2518.48000000", "95.90020000", 1750289699999, "241550.56851000", 513, "57.83560000", "145674.64339200", "0"], [1750289700000, "2518.48000000", "2519.67000000", "2518.01000000", "2519.66000000", "136.24280000", 1750289759999, "343128.68172600", 982, "28.05960000", "70679.98767700", "0"], [1750289760000, "2519.66000000", "2519.66000000", "2518.20000000", "2518.20000000", "72.12970000", 1750289819999, "181693.08690700", 937, "18.69420000", "47090.24335600", "0"], [1750289820000, "2518.20000000", "2518.80000000", "2517.69000000", "2518.12000000", "91.91350000", 1750289879999, "231437.19141900", 1161, "49.09120000", "123606.26845000", "0"], [1750289880000, "2518.12000000", "2518.50000000", "2517.99000000", "2518.22000000", "36.63200000", 1750289939999, "92246.90818700", 416, "21.57630000", "54331.93481400", "0"], [1750289940000, "2518.22000000", "2518.48000000", "2518.00000000", "2518.00000000", "63.07210000", 1750289999999, "158832.55534600", 433, "38.34720000", "96564.51098000", "0"], [1750290000000, "2518.00000000", "2518.00000000", "2514.49000000", "2516.98000000", "343.28290000", 1750290059999, "863741.88847800", 2597, "132.55730000", "333493.78304600", "0"], [1750290060000, "2516.99000000", "2518.13000000", "2516.70000000", "2518.12000000", "109.72220000", 1750290119999, "276202.94869800", 1198, "27.07280000", "68151.63464400", "0"], [1750290120000, "2518.13000000", "2518.66000000", "2517.99000000", "2518.12000000", "72.49120000", 1750290179999, "182562.45095800", 721, "34.15240000", "86009.14413200", "0"], [1750290180000, "2518.13000000", "2518.44000000", "2517.24000000", "2517.30000000", "116.16380000", 1750290239999, "292466.02152300", 565, "5.38690000", "13562.44402500", "0"], [1750290240000, "2517.30000000", "2517.30000000", "2515.80000000", "2516.35000000", "114.62480000", 1750290299999, "288472.18945500", 1157, "26.39190000", "66416.39186900", "0"], [1750290300000, "2516.34000000", "2519.37000000", "2515.96000000", "2518.19000000", "167.93960000", 1750290359999, "422866.33697800", 1632, "126.43620000", "318377.45037400", "0"], [1750290360000, "2518.19000000", "2519.22000000", "2518.19000000", "2518.76000000", "35.92060000", 1750290419999, "90476.97981300", 985, "25.74870000", "64855.94038400", "0"], [1750290420000, "2518.75000000", "2519.86000000", "2518.75000000", "2519.47000000", "70.89370000", 1750290479999, "178615.91794700", 705, "48.36180000", "121844.42370600", "0"], [1750290480000, "2519.48000000", "2520.26000000", "2519.48000000", "2519.72000000", "52.69190000", 1750290539999, "132784.45389200", 422, "46.74350000", "117794.43860400", "0"], [1750290540000, "2519.71000000", "2521.91000000", "2519.71000000", "2521.21000000", "137.73970000", 1750290599999, "347234.93665500", 960, "117.66050000", "296605.08827400", "0"], [1750290600000, "2521.20000000", "2521.39000000", "2521.12000000", "2521.36000000", "54.82340000", 1750290659999, "138221.73378200", 283, "26.14200000", "65909.13482600", "0"], [1750290660000, "2521.35000000", "2521.84000000", "2521.22000000", "2521.84000000", "55.29070000", 1750290719999, "139410.33486500", 423, "27.06000000", "68230.65496000", "0"], [1750290720000, "2521.84000000", "2522.49000000", "2521.63000000", "2521.63000000", "393.66760000", 1750290779999, "992831.35056600", 590, "361.60760000", "911972.99187800", "0"], [1750290780000, "2521.62000000", "2521.62000000", "2520.69000000", "2520.69000000", "33.85400000", 1750290839999, "85355.72962200", 435, "1.66220000", "4190.71539800", "0"], [1750290840000, "2520.70000000", "2521.74000000", "2520.31000000", "2521.74000000", "43.90680000", 1750290899999, "110669.00021300", 761, "17.33380000", "43693.94353900", "0"], [1750290900000, "2521.73000000", "2522.08000000", "2521.40000000", "2521.98000000", "128.46130000", 1750290959999, "323941.51157500", 469, "26.23080000", "66148.61472800", "0"], [1750290960000, "2521.97000000", "2522.49000000", "2521.64000000", "2522.48000000", "82.07520000", 1750291019999, "206981.02011500", 565, "42.29610000", "106670.11839500", "0"], [1750291020000, "2522.49000000", "2523.65000000", "2522.48000000", "2523.21000000", "68.49170000", 1750291079999, "172830.23873500", 618, "56.62300000", "142881.38177300", "0"], [1750291080000, "2523.22000000", "2524.25000000", "2523.22000000", "2524.25000000", "30.42330000", 1750291139999, "76779.54095500", 388, "28.81820000", "72728.82487600", "0"], [1750291140000, "2524.25000000", "2525.58000000", "2523.82000000", "2525.00000000", "153.52050000", 1750291199999, "387603.88337300", 952, "129.01180000", "325719.67761300", "0"], [1750291200000, "2525.00000000", "2525.91000000", "2524.68000000", "2525.85000000", "98.66570000", 1750291259999, "249140.80954100", 573, "56.07360000", "141596.63810200", "0"], [1750291260000, "2525.85000000", "2526.23000000", "2524.59000000", "2524.59000000", "104.75740000", 1750291319999, "264577.58028500", 1089, "20.74610000", "52400.15577300", "0"], [1750291320000, "2524.58000000", "2524.58000000", "2522.62000000", "2523.37000000", "258.73190000", 1750291379999, "652940.67740900", 1335, "69.30330000", "174865.03495700", "0"], [1750291380000, "2523.37000000", "2524.09000000", "2522.48000000", "2522.49000000", "88.40490000", 1750291439999, "223053.03134200", 1059, "36.07540000", "91017.52916900", "0"], [1750291440000, "2522.49000000", "2522.82000000", "2521.99000000", "2522.00000000", "24.03230000", 1750291499999, "60623.61570500", 479, "5.25180000", "13248.19500900", "0"], [1750291500000, "2522.00000000", "2522.32000000", "2521.99000000", "2522.31000000", "31.84590000", 1750291559999, "80320.49809100", 269, "20.94100000", "52815.47563200", "0"], [1750291560000, "2522.32000000", "2523.31000000", "2522.32000000", "2523.31000000", "18.97970000", 1750291619999, "47878.76216600", 616, "8.76350000", "22107.45554800", "0"], [1750291620000, "2523.30000000", "2524.84000000", "2523.19000000", "2523.20000000", "262.21860000", 1750291679999, "661907.32068700", 987, "105.32610000", "265875.82576200", "0"], [1750291680000, "2523.20000000", "2523.20000000", "2520.51000000", "2520.74000000", "126.60950000", 1750291739999, "319246.44860200", 1346, "36.19850000", "91255.53718000", "0"], [1750291740000, "2520.75000000", "2521.35000000", "2520.00000000", "2520.00000000", "71.64610000", 1750291799999, "180617.39625100", 1066, "16.30350000", "41101.81348600", "0"], [1750291800000, "2520.00000000", "2520.01000000", "2518.49000000", "2518.49000000", "71.93810000", 1750291859999, "181227.42725800", 693, "9.49330000", "23913.25590700", "0"], [1750291860000, "2518.49000000", "2518.50000000", "2516.80000000", "2516.81000000", "156.24030000", 1750291919999, "393316.35279200", 941, "43.81170000", "110298.65551200", "0"], [1750291920000, "2516.80000000", "2518.10000000", "2516.67000000", "2516.70000000", "254.24400000", 1750291979999, "639962.74215600", 2337, "79.21880000", "199422.11432400", "0"], [1750291980000, "2516.70000000", "2517.63000000", "2516.69000000", "2517.23000000", "198.38530000", 1750292039999, "499403.95634700", 878, "147.77100000", "371986.27121500", "0"], [1750292040000, "2517.22000000", "2517.82000000", "2516.80000000", "2517.16000000", "90.68290000", 1750292099999, "228274.34346000", 964, "35.41320000", "89146.72809100", "0"], [1750292100000, "2517.16000000", "2517.61000000", "2516.00000000", "2516.00000000", "47.52140000", 1750292159999, "119609.57522100", 1089, "13.60630000", "34248.03837100", "0"], [1750292160000, "2515.99000000", "2516.68000000", "2513.16000000", "2514.64000000", "324.06020000", 1750292219999, "814999.28286100", 2689, "151.45040000", "380929.78030700", "0"], [1750292220000, "2514.63000000", "2516.81000000", "2514.00000000", "2516.49000000", "157.95960000", 1750292279999, "397323.12139300", 1449, "123.95750000", "311796.24472800", "0"], [1750292280000, "2516.49000000", "2517.04000000", "2516.08000000", "2516.59000000", "45.13160000", 1750292339999, "113578.17668900", 847, "20.34520000", "51199.80766300", "0"], [1750292340000, "2516.60000000", "2520.22000000", "2516.60000000", "2520.21000000", "234.80260000", 1750292399999, "591361.34809800", 2456, "213.24230000", "537046.45504800", "0"], [1750292400000, "2520.21000000", "2520.49000000", "2519.68000000", "2520.12000000", "90.93440000", 1750292459999, "229159.29317700", 818, "33.45850000", "84315.35366300", "0"], [1750292460000, "2520.12000000", "2522.27000000", "2520.10000000", "2521.80000000", "79.39760000", 1750292519999, "200197.55191100", 1134, "62.01470000", "156358.61060800", "0"], [1750292520000, "2521.80000000", "2523.50000000", "2521.80000000", "2523.29000000", "48.66910000", 1750292579999, "122790.03166500", 993, "20.22440000", "51021.84606000", "0"], [1750292580000, "2523.30000000", "2527.87000000", "2523.30000000", "2526.87000000", "957.76560000", 1750292639999, "2419812.34809600", 2238, "866.53600000", "2189393.86013200", "0"], [1750292640000, "2526.86000000", "2527.46000000", "2526.48000000", "2527.00000000", "240.59530000", 1750292699999, "607976.52394100", 1332, "179.94760000", "454721.59581900", "0"], [1750292700000, "2527.01000000", "2529.01000000", "2526.81000000", "2528.39000000", "439.36780000", 1750292759999, "1110998.26457800", 1786, "203.44370000", "514391.60172800", "0"], [1750292760000, "2528.39000000", "2535.00000000", "2528.39000000", "2535.00000000", "1077.78970000", 1750292819999, "2730482.42772100", 3865, "893.24610000", "2262953.01281300", "0"], [1750292820000, "2534.99000000", "2535.00000000", "2534.22000000", "2534.22000000", "1131.21150000", 1750292879999, "2867550.99544800", 1971, "992.68480000", "2516422.93526300", "0"], [1750292880000, "2534.22000000", "2535.00000000", "2533.21000000", "2533.61000000", "349.23170000", 1750292939999, "884949.14394400", 1907, "273.17320000", "692234.30308600", "0"], [1750292940000, "2533.61000000", "2536.00000000", "2533.54000000", "2535.59000000", "1412.01970000", 1750292999999, "3579969.60946700", 2614, "1346.44290000", "3413755.22468600", "0"], [1750293000000, "2535.58000000", "2535.59000000", "2532.77000000", "2533.16000000", "159.66430000", 1750293059999, "404568.71085400", 2219, "47.82890000", "121177.31816100", "0"], [1750293060000, "2533.16000000", "2538.73000000", "2533.16000000", "2538.66000000", "1018.08250000", 1750293119999, "2582941.51051600", 3000, "996.73160000", "2528795.31347900", "0"], [1750293120000, "2538.70000000", "2545.42000000", "2537.90000000", "2544.34000000", "2245.63350000", 1750293179999, "5709078.20210100", 9298, "1593.80920000", "4051602.37648200", "0"], [1750293180000, "2544.34000000", "2546.91000000", "2543.57000000", "2545.04000000", "429.23880000", 1750293239999, "1092601.72485300", 3989, "218.86400000", "557094.35037700", "0"], [1750293240000, "2545.03000000", "2546.86000000", "2543.83000000", "2543.83000000", "509.77430000", 1750293299999, "1297595.66156800", 3113, "266.55500000", "678520.14805900", "0"], [1750293300000, "2543.83000000", "2544.01000000", "2538.39000000", "2544.00000000", "843.51700000", 1750293359999, "2143466.37403900", 5194, "453.32520000", "1151918.33381200", "0"], [1750293360000, "2544.00000000", "2544.92000000", "2540.14000000", "2540.70000000", "634.72290000", 1750293419999, "1614108.54364800", 3592, "214.52600000", "545724.04956600", "0"], [1750293420000, "2540.71000000", "2541.48000000", "2538.57000000", "2538.76000000", "304.81630000", 1750293479999, "774312.21974600", 1779, "40.83870000", "103747.52973900", "0"], [1750293480000, "2538.77000000", "2538.81000000", "2536.69000000", "2536.79000000", "186.81840000", 1750293539999, "474028.04531300", 1582, "77.47310000", "196562.74602500", "0"], [1750293540000, "2536.79000000", "2537.55000000", "2535.87000000", "2535.88000000", "377.44970000", 1750293599999, "957451.19749400", 1872, "212.54760000", "539171.23963500", "0"], [1750293600000, "2535.88000000", "2537.12000000", "2535.48000000", "2536.91000000", "84.01680000", 1750293659999, "213112.37754300", 1127, "30.41870000", "77159.12792600", "0"], [1750293660000, "2536.91000000", "2538.87000000", "2536.12000000", "2538.66000000", "129.14920000", 1750293719999, "327663.29592800", 1451, "80.21000000", "203499.47738900", "0"], [1750293720000, "2538.65000000", "2540.44000000", "2538.04000000", "2540.09000000", "278.91150000", 1750293779999, "708262.47873900", 1275, "218.54460000", "554964.52652900", "0"], [1750293780000, "2540.09000000", "2541.42000000", "2539.73000000", "2539.74000000", "226.33720000", 1750293839999, "575018.07140500", 1577, "65.11000000", "165412.02082000", "0"], [1750293840000, "2539.74000000", "2539.74000000", "2537.33000000", "2537.54000000", "318.00130000", 1750293899999, "807174.07289900", 1454, "75.99280000", "192892.22944600", "0"], [1750293900000, "2537.55000000", "2538.30000000", "2537.30000000", "2537.85000000", "137.23100000", 1750293959999, "348283.88539200", 1003, "83.38540000", "211630.58304200", "0"], [1750293960000, "2537.86000000", "2538.46000000", "2536.36000000", "2538.46000000", "245.49080000", 1750294019999, "622924.68742600", 2124, "100.52980000", "255072.87391600", "0"], [1750294020000, "2538.45000000", "2541.21000000", "2538.39000000", "2539.83000000", "354.57930000", 1750294079999, "900663.50355800", 2764, "213.46050000", "542201.68224100", "0"], [1750294080000, "2539.82000000", "2540.43000000", "2539.31000000", "2540.09000000", "184.43380000", 1750294139999, "468435.17355600", 1523, "51.10040000", "129791.14488400", "0"], [1750294140000, "2540.08000000", "2540.26000000", "2539.57000000", "2539.97000000", "90.00820000", 1750294199999, "228622.09463300", 837, "15.90860000", "40409.27850300", "0"], [1750294200000, "2539.96000000", "2540.59000000", "2536.09000000", "2536.09000000", "236.63830000", 1750294259999, "600773.99594300", 2475, "37.11660000", "94245.17551700", "0"], [1750294260000, "2536.09000000", "2536.43000000", "2534.26000000", "2534.99000000", "636.77450000", 1750294319999, "1614295.52310800", 2179, "428.51920000", "1086304.20224000", "0"], [1750294320000, "2534.99000000", "2534.99000000", "2533.90000000", "2534.26000000", "167.06960000", 1750294379999, "423413.91441400", 1596, "57.86970000", "146649.85000000", "0"], [1750294380000, "2534.27000000", "2534.48000000", "2532.91000000", "2532.92000000", "187.92920000", 1750294439999, "476173.18987900", 1223, "62.47450000", "158301.05979700", "0"], [1750294440000, "2532.92000000", "2533.24000000", "2529.81000000", "2530.08000000", "312.41650000", 1750294499999, "790731.69574200", 2928, "66.93970000", "169453.12733300", "0"], [1750294500000, "2530.06000000", "2530.61000000", "2528.71000000", "2529.24000000", "137.08000000", 1750294559999, "346781.27691700", 1538, "88.28920000", "223356.18237800", "0"], [1750294560000, "2529.24000000", "2530.30000000", "2528.90000000", "2530.26000000", "133.52740000", 1750294619999, "337774.28753400", 1218, "77.97000000", "197217.82776200", "0"], [1750294620000, "2530.26000000", "2530.90000000", "2529.34000000", "2530.90000000", "96.13520000", 1750294679999, "243229.81672400", 964, "66.64250000", "168605.09337700", "0"], [1750294680000, "2530.89000000", "2530.89000000", "2528.92000000", "2528.93000000", "126.59560000", 1750294739999, "320300.04135000", 1037, "6.64930000", "16819.18311000", "0"], [1750294740000, "2528.92000000", "2529.27000000", "2528.08000000", "2529.27000000", "107.03500000", 1750294799999, "270650.48813900", 826, "26.48560000", "66976.02629300", "0"], [1750294800000, "2529.26000000", "2530.19000000", "2528.52000000", "2528.52000000", "109.36090000", 1750294859999, "276659.00481000", 1264, "30.25300000", "76529.50514000", "0"], [1750294860000, "2528.52000000", "2529.45000000", "2527.98000000", "2527.98000000", "114.02500000", 1750294919999, "288315.24787100", 1389, "49.01560000", "123931.98328400", "0"], [1750294920000, "2527.98000000", "2528.35000000", "2527.58000000", "2527.58000000", "73.44100000", 1750294979999, "185642.66217800", 984, "4.11840000", "10411.86637000", "0"], [1750294980000, "2527.59000000", "2530.04000000", "2527.59000000", "2529.53000000", "84.45010000", 1750295039999, "213591.91084400", 1048, "62.00540000", "156809.51935600", "0"], [1750295040000, "2529.53000000", "2529.93000000", "2515.38000000", "2515.39000000", "2101.88290000", 1750295099999, "5300879.06302000", 8234, "758.36360000", "1911426.32846600", "0"], [1750295100000, "2515.37000000", "2520.15000000", "2514.02000000", "2516.80000000", "988.18530000", 1750295159999, "2487088.90866000", 6064, "567.69780000", "1428896.94506500", "0"], [1750295160000, "2516.75000000", "2518.15000000", "2515.73000000", "2516.62000000", "541.92640000", 1750295219999, "1364000.74188600", 3783, "192.76140000", "485196.35350900", "0"], [1750295220000, "2516.62000000", "2517.77000000", "2514.43000000", "2515.80000000", "1027.42340000", 1750295279999, "2584380.71521700", 4324, "657.55920000", "1653892.78193900", "0"], [1750295280000, "2515.80000000", "2516.60000000", "2506.20000000", "2511.94000000", "1480.06630000", 1750295339999, "3716294.30250800", 7414, "643.84690000", "1616775.12600500", "0"], [1750295340000, "2511.95000000", "2512.50000000", "2510.89000000", "2512.50000000", "287.03120000", 1750295399999, "720962.59541100", 2519, "93.12540000", "233892.90980900", "0"], [1750295400000, "2512.49000000", "2515.34000000", "2510.19000000", "2512.63000000", "330.69280000", 1750295459999, "830991.81093600", 3150, "188.22290000", "473051.25201600", "0"], [1750295460000, "2512.64000000", "2513.75000000", "2510.26000000", "2511.39000000", "234.41820000", 1750295519999, "588870.55308000", 2912, "83.03920000", "208614.05399300", "0"], [1750295520000, "2511.40000000", "2513.71000000", "2510.88000000", "2513.71000000", "174.86100000", 1750295579999, "439298.29959300", 2443, "70.78190000", "177833.45881500", "0"], [1750295580000, "2513.74000000", "2514.83000000", "2512.45000000", "2512.46000000", "290.73860000", 1750295639999, "730740.91195800", 2477, "170.48210000", "428502.86900000", "0"], [1750295640000, "2512.46000000", "2514.59000000", "2512.45000000", "2513.99000000", "156.60250000", 1750295699999, "393645.44524100", 1911, "90.84190000", "228333.03002800", "0"], [1750295700000, "2513.98000000", "2515.10000000", "2513.01000000", "2515.09000000", "152.86610000", 1750295759999, "384345.53409800", 2512, "70.30630000", "176775.35853800", "0"], [1750295760000, "2515.10000000", "2517.53000000", "2514.70000000", "2516.58000000", "386.11310000", 1750295819999, "971661.05349600", 2413, "255.30700000", "642523.79933700", "0"], [1750295820000, "2516.59000000", "2518.89000000", "2516.59000000", "2518.61000000", "214.07440000", 1750295879999, "539060.96050100", 2188, "122.13800000", "307540.11367500", "0"], [1750295880000, "2518.60000000", "2518.95000000", "2516.45000000", "2517.34000000", "141.25810000", 1750295939999, "355661.46421400", 1932, "26.86660000", "67631.83583300", "0"], [1750295940000, "2517.35000000", "2517.35000000", "2516.39000000", "2517.09000000", "108.93020000", 1750295999999, "274141.21263300", 1427, "47.87670000", "120490.29775900", "0"], [1750296000000, "2517.09000000", "2517.50000000", "2516.80000000", "2516.81000000", "49.14130000", 1750296059999, "123697.30793600", 772, "13.60440000", "34246.07105900", "0"], [1750296060000, "2516.80000000", "2520.82000000", "2516.80000000", "2519.87000000", "115.54300000", 1750296119999, "291118.24893300", 2883, "87.39330000", "220191.24025700", "0"], [1750296120000, "2519.86000000", "2520.77000000", "2519.71000000", "2520.67000000", "39.45810000", 1750296179999, "99445.01867900", 1558, "11.16520000", "28139.79743400", "0"], [1750296180000, "2520.67000000", "2521.52000000", "2519.96000000", "2520.98000000", "196.62630000", 1750296239999, "495619.08084000", 1508, "138.92920000", "350178.33849600", "0"], [1750296240000, "2520.98000000", "2520.99000000", "2519.61000000", "2519.86000000", "95.72360000", 1750296299999, "241271.17043300", 1305, "42.85140000", "108020.60010500", "0"], [1750296300000, "2519.85000000", "2521.49000000", "2519.65000000", "2519.65000000", "70.80470000", 1750296359999, "178472.61123200", 1280, "11.85350000", "29875.99746400", "0"], [1750296360000, "2519.66000000", "2520.50000000", "2519.51000000", "2519.84000000", "94.91060000", 1750296419999, "239161.37039700", 865, "35.22960000", "88776.86712300", "0"], [1750296420000, "2519.84000000", "2520.31000000", "2519.70000000", "2519.88000000", "52.26590000", 1750296479999, "131711.05275700", 470, "23.51820000", "59262.91932600", "0"], [1750296480000, "2519.88000000", "2521.72000000", "2519.79000000", "2521.71000000", "52.67100000", 1750296539999, "132781.89264000", 788, "39.75030000", "100209.84966300", "0"], [1750296540000, "2521.72000000", "2522.67000000", "2521.72000000", "2521.78000000", "61.40060000", 1750296599999, "154864.98563200", 1136, "36.95130000", "93197.87574600", "0"], [1750296600000, "2521.77000000", "2521.77000000", "2520.58000000", "2521.05000000", "40.45250000", 1750296659999, "101988.88739000", 990, "8.91370000", "22472.01119400", "0"], [1750296660000, "2521.06000000", "2521.06000000", "2519.60000000", "2520.49000000", "129.58340000", 1750296719999, "326573.90940500", 1223, "28.63800000", "72165.01087400", "0"], [1750296720000, "2520.49000000", "2520.71000000", "2519.99000000", "2520.49000000", "96.28870000", 1750296779999, "242690.79224000", 944, "38.96000000", "98190.25828800", "0"], [1750296780000, "2520.49000000", "2520.49000000", "2518.96000000", "2519.37000000", "102.20030000", 1750296839999, "257494.57683300", 1247, "31.34400000", "78960.28058000", "0"], [1750296840000, "2519.37000000", "2519.37000000", "2516.57000000", "2518.42000000", "144.97610000", 1750296899999, "365016.83195000", 1585, "42.01860000", "105777.00973200", "0"], [1750296900000, "2518.43000000", "2518.43000000", "2516.53000000", "2516.53000000", "167.56340000", 1750296959999, "421767.46174500", 1343, "38.96700000", "98078.36277500", "0"], [1750296960000, "2516.53000000", "2517.21000000", "2516.53000000", "2516.80000000", "136.07890000", 1750297019999, "342525.11540400", 493, "27.56490000", "69377.82866100", "0"], [1750297020000, "2516.80000000", "2517.33000000", "2516.67000000", "2517.22000000", "130.06330000", 1750297079999, "327364.80669400", 403, "113.01040000", "284444.04573900", "0"], [1750297080000, "2517.22000000", "2517.22000000", "2515.50000000", "2515.50000000", "145.18840000", 1750297139999, "365357.59980100", 1087, "41.32610000", "104005.14194400", "0"], [1750297140000, "2515.50000000", "2515.95000000", "2514.65000000", "2515.27000000", "235.36550000", 1750297199999, "592014.70211300", 1433, "183.99480000", "462794.06302900", "0"], [1750297200000, "2515.27000000", "2515.27000000", "2514.62000000", "2515.12000000", "87.72430000", 1750297259999, "220622.27880800", 702, "18.80500000", "47291.71536900", "0"], [1750297260000, "2515.12000000", "2515.20000000", "2514.62000000", "2514.62000000", "22.44210000", 1750297319999, "56440.50335400", 464, "12.19290000", "30663.78327400", "0"], [1750297320000, "2514.62000000", "2516.46000000", "2514.36000000", "2516.46000000", "83.99690000", 1750297379999, "211248.98865400", 1010, "67.71230000", "170296.20168000", "0"], [1750297380000, "2516.45000000", "2517.39000000", "2515.56000000", "2515.56000000", "63.13550000", 1750297439999, "158889.75664200", 1045, "27.91030000", "70245.44340800", "0"], [1750297440000, "2515.56000000", "2515.56000000", "2513.49000000", "2514.32000000", "72.11680000", 1750297499999, "181310.21699900", 1032, "39.87490000", "100243.07516400", "0"], [1750297500000, "2514.32000000", "2516.39000000", "2514.32000000", "2515.94000000", "149.41340000", 1750297559999, "375784.82457500", 876, "141.49340000", "355858.67101900", "0"], [1750297560000, "2515.93000000", "2516.68000000", "2515.84000000", "2516.68000000", "78.25980000", 1750297619999, "196906.41171800", 902, "39.45130000", "99264.40662600", "0"], [1750297620000, "2516.69000000", "2517.46000000", "2516.69000000", "2517.44000000", "70.54320000", 1750297679999, "177580.96302500", 304, "33.97590000", "85524.66211600", "0"], [1750297680000, "2517.45000000", "2518.00000000", "2515.65000000", "2515.98000000", "93.11930000", 1750297739999, "234372.77416700", 1293, "63.14770000", "158941.13047200", "0"], [1750297740000, "2515.99000000", "2516.37000000", "2515.97000000", "2516.37000000", "58.75700000", 1750297799999, "147843.91261500", 463, "49.11070000", "123571.53055200", "0"], [1750297800000, "2516.38000000", "2516.38000000", "2515.49000000", "2515.72000000", "43.46840000", 1750297859999, "109361.39874200", 519, "18.92850000", "47615.77328800", "0"], [1750297860000, "2515.73000000", "2515.73000000", "2514.49000000", "2514.49000000", "48.02640000", 1750297919999, "120789.51894300", 629, "6.76100000", "17002.34107000", "0"], [1750297920000, "2514.50000000", "2514.50000000", "2513.15000000", "2513.16000000", "57.99870000", 1750297979999, "145795.99958500", 810, "10.80280000", "27156.01903400", "0"], [1750297980000, "2513.15000000", "2513.15000000", "2510.58000000", "2512.90000000", "246.89740000", 1750298039999, "620074.21241200", 2020, "61.32400000", "154014.23465000", "0"], [1750298040000, "2512.90000000", "2512.90000000", "2512.31000000", "2512.68000000", "70.16700000", 1750298099999, "176295.79416800", 506, "31.84310000", "80002.55432200", "0"], [1750298100000, "2512.68000000", "2514.42000000", "2512.63000000", "2512.75000000", "82.27490000", 1750298159999, "206792.08236500", 1063, "63.91770000", "160651.92406400", "0"], [1750298160000, "2512.75000000", "2513.21000000", "2512.11000000", "2512.11000000", "54.48000000", 1750298219999, "136889.88703800", 508, "23.48660000", "59016.86431600", "0"], [1750298220000, "2512.11000000", "2513.34000000", "2512.11000000", "2513.34000000", "50.80540000", 1750298279999, "127656.79132900", 523, "46.21260000", "116116.19216400", "0"], [1750298280000, "2513.35000000", "2515.08000000", "2513.10000000", "2514.71000000", "112.67010000", 1750298339999, "283291.36474700", 1019, "56.15460000", "141171.75138500", "0"], [1750298340000, "2514.70000000", "2514.95000000", "2514.13000000", "2514.76000000", "132.64080000", 1750298399999, "333529.46115500", 624, "20.63280000", "51884.14447000", "0"], [1750298400000, "2514.75000000", "2516.08000000", "2514.75000000", "2515.34000000", "95.52130000", 1750298459999, "240280.50949500", 888, "72.42760000", "182186.22747900", "0"], [1750298460000, "2515.34000000", "2515.34000000", "2513.83000000", "2513.83000000", "145.07770000", 1750298519999, "364787.73753400", 815, "9.21170000", "23164.32231200", "0"], [1750298520000, "2513.83000000", "2513.83000000", "2510.99000000", "2512.89000000", "259.27620000", 1750298579999, "651314.27457200", 1999, "57.63390000", "144740.09283900", "0"], [1750298580000, "2512.90000000", "2515.62000000", "2512.70000000", "2515.54000000", "173.56570000", 1750298639999, "436330.00926100", 1415, "143.80430000", "361521.94082400", "0"], [1750298640000, "2515.54000000", "2520.49000000", "2515.49000000", "2519.20000000", "350.57260000", 1750298699999, "882904.95040600", 2677, "258.67990000", "651430.26005500", "0"], [1750298700000, "2519.19000000", "2519.26000000", "2518.60000000", "2519.26000000", "94.26550000", 1750298759999, "237435.44345400", 641, "83.85580000", "211214.33110700", "0"], [1750298760000, "2519.27000000", "2520.10000000", "2518.32000000", "2518.32000000", "92.11940000", 1750298819999, "232079.70905200", 940, "13.23390000", "33343.97842600", "0"], [1750298820000, "2518.32000000", "2518.32000000", "2517.33000000", "2517.63000000", "110.09020000", 1750298879999, "277170.39430500", 784, "59.02520000", "148603.69295300", "0"], [1750298880000, "2517.63000000", "2517.89000000", "2516.80000000", "2517.30000000", "118.48240000", 1750298939999, "298280.91618600", 717, "36.22700000", "91191.56934000", "0"], [1750298940000, "2517.29000000", "2517.30000000", "2516.49000000", "2517.25000000", "64.22380000", 1750298999999, "161639.47774100", 742, "36.03840000", "90699.39616000", "0"], [1750299000000, "2517.25000000", "2517.50000000", "2515.07000000", "2515.08000000", "39.16330000", 1750299059999, "98555.21728200", 1017, "9.73290000", "24497.38204200", "0"], [1750299060000, "2515.07000000", "2515.07000000", "2510.71000000", "2511.92000000", "677.62650000", 1750299119999, "1702006.99173200", 2374, "59.02350000", "148287.98009800", "0"], [1750299120000, "2511.93000000", "2513.01000000", "2511.93000000", "2512.57000000", "189.75380000", 1750299179999, "476796.93993000", 981, "120.70620000", "303293.80364100", "0"], [1750299180000, "2512.57000000", "2513.21000000", "2511.92000000", "2512.10000000", "102.85400000", 1750299239999, "258425.38308000", 801, "44.73440000", "112405.05868600", "0"], [1750299240000, "2512.11000000", "2512.88000000", "2511.90000000", "2511.90000000", "172.74730000", 1750299299999, "434013.61700800", 853, "143.59260000", "360767.29666700", "0"], [1750299300000, "2511.91000000", "2511.91000000", "2508.62000000", "2509.89000000", "353.99860000", 1750299359999, "888511.82739300", 2155, "122.39050000", "307132.93470000", "0"], [1750299360000, "2509.88000000", "2510.61000000", "2508.14000000", "2509.25000000", "740.22170000", 1750299419999, "1857301.82755400", 1742, "98.69340000", "247719.62045900", "0"], [1750299420000, "2509.25000000", "2509.69000000", "2507.81000000", "2509.69000000", "216.15470000", 1750299479999, "542225.43494700", 1865, "103.68190000", "260110.58931200", "0"], [1750299480000, "2509.71000000", "2511.81000000", "2509.59000000", "2511.67000000", "260.17970000", 1750299539999, "653166.53639700", 1894, "131.34480000", "329739.07405800", "0"], [1750299540000, "2511.67000000", "2512.91000000", "2511.46000000", "2512.90000000", "107.08680000", 1750299599999, "269039.82695200", 936, "91.30580000", "229395.10122400", "0"], [1750299600000, "2512.90000000", "2513.43000000", "2512.32000000", "2513.43000000", "63.61860000", 1750299659999, "159860.80329600", 1592, "34.00950000", "85462.32320400", "0"], [1750299660000, "2513.42000000", "2513.43000000", "2512.18000000", "2512.21000000", "67.93010000", 1750299719999, "170683.45455900", 1099, "31.27780000", "78586.42139700", "0"], [1750299720000, "2512.21000000", "2512.21000000", "2511.16000000", "2511.16000000", "48.19230000", 1750299779999, "121046.99624800", 1001, "15.59560000", "39169.51694000", "0"], [1750299780000, "2511.15000000", "2511.30000000", "2510.49000000", "2510.89000000", "62.95680000", 1750299839999, "158073.46239800", 822, "42.81110000", "107487.14157600", "0"], [1750299840000, "2510.89000000", "2513.06000000", "2510.89000000", "2513.06000000", "69.54030000", 1750299899999, "174664.77581200", 1066, "59.39310000", "149178.33195300", "0"], [1750299900000, "2513.07000000", "2516.46000000", "2513.07000000", "2516.10000000", "132.92130000", 1750299959999, "334301.03008800", 1450, "110.84730000", "278773.00091700", "0"], [1750299960000, "2516.11000000", "2516.11000000", "2513.84000000", "2514.68000000", "135.01560000", 1750300019999, "339549.40350300", 1404, "89.90530000", "226112.97865600", "0"], [1750300020000, "2514.68000000", "2514.69000000", "2513.81000000", "2514.63000000", "54.40990000", 1750300079999, "136806.61877200", 737, "17.38620000", "43712.21659200", "0"], [1750300080000, "2514.63000000", "2514.95000000", "2514.20000000", "2514.44000000", "269.18850000", 1750300139999, "676849.19651400", 1161, "244.48650000", "614735.85798200", "0"], [1750300140000, "2514.44000000", "2514.45000000", "2514.19000000", "2514.19000000", "38.13660000", 1750300199999, "95890.43412900", 315, "3.71030000", "9329.35592400", "0"], [1750300200000, "2514.19000000", "2514.19000000", "2513.67000000", "2513.86000000", "36.89710000", 1750300259999, "92753.91710300", 479, "8.45820000", "21262.37415600", "0"], [1750300260000, "2513.85000000", "2513.85000000", "2513.69000000", "2513.69000000", "20.78750000", 1750300319999, "52256.24859200", 192, "4.12120000", "10359.91234500", "0"], [1750300320000, "2513.69000000", "2513.93000000", "2513.05000000", "2513.43000000", "57.12070000", 1750300379999, "143583.65790300", 922, "17.75420000", "44630.65094300", "0"], [1750300380000, "2513.43000000", "2513.80000000", "2512.90000000", "2513.68000000", "27.32870000", 1750300439999, "68684.39267600", 642, "9.12880000", "22943.11711800", "0"], [1750300440000, "2513.67000000", "2513.90000000", "2513.43000000", "2513.44000000", "120.16070000", 1750300499999, "302058.91911800", 483, "26.69720000", "67108.06749700", "0"], [1750300500000, "2513.44000000", "2516.38000000", "2513.43000000", "2516.37000000", "171.29760000", 1750300559999, "430818.02774000", 1369, "137.88070000", "346749.11992200", "0"], [1750300560000, "2516.37000000", "2516.58000000", "2515.19000000", "2515.47000000", "58.49070000", 1750300619999, "147142.95447700", 835, "33.97400000", "85467.06524900", "0"], [1750300620000, "2515.48000000", "2516.22000000", "2515.47000000", "2516.09000000", "12.04770000", 1750300679999, "30311.31102100", 421, "8.46290000", "21291.49574400", "0"], [1750300680000, "2516.09000000", "2519.67000000", "2516.09000000", "2519.66000000", "328.80750000", 1750300739999, "828008.39900400", 1487, "314.48080000", "791927.91145700", "0"], [1750300740000, "2519.67000000", "2524.76000000", "2519.66000000", "2524.38000000", "517.89490000", 1750300799999, "1306236.87639900", 3010, "373.85070000", "942848.68386600", "0"], [1750300800000, "2524.37000000", "2525.73000000", "2524.00000000", "2525.73000000", "272.43460000", 1750300859999, "687906.94687500", 1876, "184.71400000", "466394.33026700", "0"], [1750300860000, "2525.72000000", "2526.65000000", "2525.03000000", "2525.15000000", "263.99490000", 1750300919999, "666786.85986600", 2146, "121.98190000", "308121.63952300", "0"], [1750300920000, "2525.16000000", "2525.55000000", "2524.30000000", "2525.01000000", "201.29890000", 1750300979999, "508275.24246500", 1500, "134.89220000", "340603.79058800", "0"], [1750300980000, "2525.01000000", "2525.02000000", "2523.69000000", "2524.60000000", "114.77160000", 1750301039999, "289738.35720800", 1113, "31.99140000", "80759.89655000", "0"], [1750301040000, "2524.60000000", "2525.64000000", "2524.23000000", "2525.63000000", "152.46750000", 1750301099999, "384897.93869800", 967, "71.45860000", "180404.56457000", "0"], [1750301100000, "2525.63000000", "2525.63000000", "2524.42000000", "2525.47000000", "101.56400000", 1750301159999, "256471.32116800", 1218, "63.45890000", "160250.33464800", "0"], [1750301160000, "2525.47000000", "2526.00000000", "2525.20000000", "2525.21000000", "90.75730000", 1750301219999, "229200.04109800", 807, "69.49320000", "175496.25942500", "0"], [1750301220000, "2525.21000000", "2525.22000000", "2522.54000000", "2522.57000000", "388.62340000", 1750301279999, "980876.12736000", 1406, "91.91960000", "232052.19503800", "0"], [1750301280000, "2522.57000000", "2522.57000000", "2521.99000000", "2522.56000000", "266.03140000", 1750301339999, "670982.00781800", 565, "159.87170000", "403209.88464800", "0"], [1750301340000, "2522.56000000", "2522.56000000", "2520.88000000", "2520.88000000", "136.60270000", 1750301399999, "344475.83662500", 920, "9.35680000", "23599.77929800", "0"], [1750301400000, "2520.88000000", "2520.88000000", "2519.22000000", "2519.23000000", "159.57660000", 1750301459999, "402162.59907900", 1186, "10.00550000", "25216.67488400", "0"], [1750301460000, "2519.23000000", "2519.68000000", "2518.71000000", "2519.33000000", "143.49070000", 1750301519999, "361469.86503300", 1120, "76.46110000", "192606.57706000", "0"], [1750301520000, "2519.33000000", "2519.33000000", "2518.93000000", "2518.93000000", "54.63940000", 1750301579999, "137634.45272500", 257, "24.34470000", "61323.05379900", "0"], [1750301580000, "2518.94000000", "2518.94000000", "2517.94000000", "2518.71000000", "65.13520000", 1750301639999, "164031.92159600", 1074, "27.50040000", "69252.88412000", "0"], [1750301640000, "2518.71000000", "2518.88000000", "2517.81000000", "2518.03000000", "204.40920000", 1750301699999, "514774.66050900", 1469, "56.35460000", "141916.68927800", "0"], [1750301700000, "2518.02000000", "2518.61000000", "2517.86000000", "2518.47000000", "56.05290000", 1750301759999, "141143.13241700", 563, "45.80920000", "115345.79089300", "0"], [1750301760000, "2518.46000000", "2518.46000000", "2517.92000000", "2517.92000000", "48.09380000", 1750301819999, "121100.18184000", 382, "18.44060000", "46433.16056400", "0"], [1750301820000, "2517.92000000", "2517.92000000", "2514.56000000", "2514.57000000", "216.01250000", 1750301879999, "543571.51072000", 1445, "39.98350000", "100639.37010200", "0"], [1750301880000, "2514.57000000", "2514.91000000", "2514.13000000", "2514.13000000", "87.56290000", 1750301939999, "220185.75671400", 595, "26.73860000", "67238.29921900", "0"], [1750301940000, "2514.12000000", "2514.51000000", "2514.12000000", "2514.49000000", "126.90110000", 1750301999999, "319061.67436200", 489, "93.16650000", "234241.93910800", "0"], [1750302000000, "2514.49000000", "2515.31000000", "2514.25000000", "2515.31000000", "100.48290000", 1750302059999, "252702.75490200", 873, "71.71950000", "180370.91874800", "0"], [1750302060000, "2515.31000000", "2517.31000000", "2515.31000000", "2517.10000000", "77.96690000", 1750302119999, "196159.13131600", 1364, "70.78410000", "178083.83589700", "0"], [1750302120000, "2517.08000000", "2517.67000000", "2516.73000000", "2517.19000000", "57.45950000", 1750302179999, "144631.75827400", 753, "13.77490000", "34674.72741400", "0"], [1750302180000, "2517.18000000", "2518.24000000", "2517.18000000", "2518.21000000", "11.71950000", 1750302239999, "29508.53252500", 586, "6.08410000", "15318.39010500", "0"], [1750302240000, "2518.22000000", "2518.82000000", "2518.15000000", "2518.82000000", "35.12740000", 1750302299999, "88466.29894100", 359, "26.80390000", "67505.91685100", "0"], [1750302300000, "2518.82000000", "2519.55000000", "2518.16000000", "2518.16000000", "128.44080000", 1750302359999, "323571.46792300", 756, "91.98840000", "231747.39791200", "0"], [1750302360000, "2518.16000000", "2518.17000000", "2517.80000000", "2518.11000000", "313.32840000", 1750302419999, "788965.70550900", 403, "10.46080000", "26340.53795000", "0"], [1750302420000, "2518.10000000", "2520.06000000", "2518.10000000", "2520.05000000", "97.38150000", 1750302479999, "245300.64871400", 1046, "88.78510000", "223645.60394300", "0"], [1750302480000, "2520.06000000", "2520.06000000", "2519.24000000", "2519.25000000", "70.71680000", 1750302539999, "178195.51207600", 555, "16.92580000", "42648.98988800", "0"], [1750302540000, "2519.25000000", "2519.55000000", "2518.69000000", "2518.70000000", "66.74980000", 1750302599999, "168164.97793800", 613, "10.99200000", "27688.39539700", "0"], [1750302600000, "2518.69000000", "2518.70000000", "2518.58000000", "2518.59000000", "28.45010000", 1750302659999, "71654.80256300", 240, "16.64080000", "41911.71196100", "0"], [1750302660000, "2518.60000000", "2518.60000000", "2517.84000000", "2517.84000000", "55.71680000", 1750302719999, "140310.39229100", 383, "5.54730000", "13967.28849100", "0"], [1750302720000, "2517.84000000", "2517.85000000", "2517.24000000", "2517.84000000", "142.14010000", 1750302779999, "357838.72208900", 667, "55.77120000", "140402.24967000", "0"], [1750302780000, "2517.85000000", "2519.45000000", "2517.84000000", "2519.35000000", "303.21050000", 1750302839999, "763653.73145200", 672, "301.35930000", "758991.99191400", "0"], [1750302840000, "2519.36000000", "2519.70000000", "2517.93000000", "2517.98000000", "146.83450000", 1750302899999, "369811.14976900", 629, "22.77900000", "57390.75070600", "0"], [1750302900000, "2517.98000000", "2519.61000000", "2517.98000000", "2519.61000000", "182.06020000", 1750302959999, "458583.73819700", 755, "176.21990000", "443874.55472000", "0"], [1750302960000, "2519.61000000", "2521.82000000", "2519.61000000", "2520.81000000", "131.39200000", 1750303019999, "331197.74363500", 1098, "112.05140000", "282434.28909200", "0"], [1750303020000, "2520.82000000", "2520.82000000", "2519.61000000", "2519.62000000", "112.82660000", 1750303079999, "284392.08507300", 520, "19.94690000", "50277.08733300", "0"], [1750303080000, "2519.62000000", "2519.62000000", "2517.58000000", "2517.61000000", "157.71050000", 1750303139999, "397158.05105200", 1140, "57.59330000", "145006.86477800", "0"], [1750303140000, "2517.60000000", "2518.48000000", "2517.45000000", "2517.58000000", "113.90400000", 1750303199999, "286805.93639100", 785, "14.26300000", "35913.84833000", "0"], [1750303200000, "2517.59000000", "2518.29000000", "2517.38000000", "2518.29000000", "60.86140000", 1750303259999, "153217.72367100", 584, "41.04150000", "103321.29656900", "0"], [1750303260000, "2518.28000000", "2519.92000000", "2517.84000000", "2519.91000000", "188.29980000", 1750303319999, "474312.51149900", 882, "171.34100000", "431591.75655900", "0"], [1750303320000, "2519.91000000", "2520.22000000", "2519.54000000", "2519.57000000", "36.10570000", 1750303379999, "90983.51600200", 506, "11.55750000", "29123.02589000", "0"], [1750303380000, "2519.57000000", "2520.39000000", "2519.56000000", "2520.39000000", "95.31280000", 1750303439999, "240169.67781100", 545, "92.50350000", "233090.26263900", "0"], [1750303440000, "2520.39000000", "2521.49000000", "2519.99000000", "2519.99000000", "51.76130000", 1750303499999, "130480.09990700", 1092, "19.86010000", "50068.52764600", "0"], [1750303500000, "2519.99000000", "2521.01000000", "2519.99000000", "2521.01000000", "799.98620000", 1750303559999, "2016068.91738000", 1122, "569.28590000", "1434644.27164400", "0"], [1750303560000, "2521.01000000", "2521.71000000", "2521.00000000", "2521.24000000", "83.13000000", 1750303619999, "209605.21616000", 1098, "30.17130000", "76069.50418500", "0"], [1750303620000, "2521.25000000", "2522.40000000", "2521.05000000", "2522.39000000", "115.04690000", 1750303679999, "290080.98887800", 720, "99.54210000", "250986.79596100", "0"], [1750303680000, "2522.39000000", "2524.24000000", "2522.39000000", "2524.00000000", "406.41030000", 1750303739999, "1025601.06078700", 1463, "306.39930000", "773201.35241800", "0"], [1750303740000, "2524.00000000", "2524.00000000", "2522.97000000", "2523.28000000", "141.92930000", 1750303799999, "358152.57020000", 798, "67.36880000", "169992.83673100", "0"], [1750303800000, "2523.29000000", "2523.30000000", "2521.81000000", "2521.81000000", "119.25750000", 1750303859999, "300825.36622700", 828, "4.30000000", "10847.97791800", "0"], [1750303860000, "2521.82000000", "2521.82000000", "2521.53000000", "2521.81000000", "114.60610000", 1750303919999, "289001.29944900", 411, "52.99370000", "133630.38096100", "0"], [1750303920000, "2521.82000000", "2522.38000000", "2521.59000000", "2521.59000000", "51.41050000", 1750303979999, "129659.24112700", 613, "38.30460000", "96604.20316300", "0"], [1750303980000, "2521.59000000", "2521.59000000", "2520.59000000", "2520.60000000", "107.27860000", 1750304039999, "270426.98719300", 588, "3.78100000", "9532.12122100", "0"], [1750304040000, "2520.59000000", "2520.98000000", "2520.59000000", "2520.97000000", "109.31850000", 1750304099999, "275552.49286800", 445, "103.59240000", "261118.88061800", "0"], [1750304100000, "2520.98000000", "2520.98000000", "2520.61000000", "2520.63000000", "42.64360000", 1750304159999, "107497.06475100", 316, "13.41890000", "33824.75500900", "0"], [1750304160000, "2520.62000000", "2520.62000000", "2519.67000000", "2519.94000000", "92.30910000", 1750304219999, "232625.70067800", 562, "18.60530000", "46888.68601800", "0"], [1750304220000, "2519.93000000", "2520.50000000", "2519.93000000", "2520.49000000", "51.76270000", 1750304279999, "130447.02385500", 385, "36.85740000", "92881.47821600", "0"], [1750304280000, "2520.50000000", "2520.50000000", "2519.09000000", "2519.09000000", "66.17360000", 1750304339999, "166740.14008700", 746, "4.82080000", "12144.85323300", "0"], [1750304340000, "2519.10000000", "2519.51000000", "2519.06000000", "2519.51000000", "158.38080000", 1750304399999, "398985.70044600", 460, "92.47410000", "232960.20942000", "0"], [1750304400000, "2519.52000000", "2519.53000000", "2519.37000000", "2519.38000000", "105.30980000", 1750304459999, "265316.32549100", 275, "8.40380000", "21172.68085900", "0"], [1750304460000, "2519.38000000", "2520.02000000", "2519.34000000", "2520.00000000", "73.36800000", 1750304519999, "184851.57680500", 452, "21.35080000", "53800.29963500", "0"], [1750304520000, "2519.99000000", "2520.33000000", "2518.10000000", "2519.89000000", "1117.22630000", 1750304579999, "2814636.29425200", 1267, "38.75460000", "97652.96149500", "0"], [1750304580000, "2519.89000000", "2521.78000000", "2519.89000000", "2521.78000000", "117.91740000", 1750304639999, "297236.77406100", 1537, "112.59380000", "283821.37435200", "0"], [1750304640000, "2521.77000000", "2522.49000000", "2521.49000000", "2522.49000000", "33.89170000", 1750304699999, "85470.50391300", 578, "15.14060000", "38184.65660700", "0"], [1750304700000, "2522.49000000", "2523.00000000", "2522.30000000", "2522.30000000", "56.01200000", 1750304759999, "141297.41549100", 540, "17.64080000", "44501.25906000", "0"], [1750304760000, "2522.30000000", "2522.30000000", "2521.36000000", "2521.37000000", "47.16970000", 1750304819999, "118942.77139500", 538, "0.93770000", "2364.49786800", "0"], [1750304820000, "2521.36000000", "2521.37000000", "2521.05000000", "2521.06000000", "28.32000000", 1750304879999, "71401.81150900", 338, "6.99990000", "17648.26839400", "0"], [1750304880000, "2521.06000000", "2521.27000000", "2519.76000000", "2521.02000000", "127.48690000", 1750304939999, "321349.87469800", 1357, "71.50680000", "180243.52578700", "0"], [1750304940000, "2521.03000000", "2521.03000000", "2520.60000000", "2520.75000000", "53.74080000", 1750304999999, "135471.18856800", 418, "10.40480000", "26227.45219300", "0"], [1750305000000, "2520.75000000", "2520.75000000", "2519.77000000", "2519.78000000", "57.88760000", 1750305059999, "145889.09491200", 602, "11.23600000", "28318.96652900", "0"], [1750305060000, "2519.77000000", "2520.35000000", "2519.76000000", "2520.23000000", "39.30780000", 1750305119999, "99053.62833000", 346, "18.50780000", "46641.03128100", "0"], [1750305120000, "2520.23000000", "2520.95000000", "2520.23000000", "2520.94000000", "27.25760000", 1750305179999, "68704.75527900", 500, "19.72890000", "49725.83048800", "0"], [1750305180000, "2520.95000000", "2521.19000000", "2520.95000000", "2521.18000000", "50.85300000", 1750305239999, "128203.22598100", 382, "48.01770000", "121055.02899900", "0"], [1750305240000, "2521.18000000", "2521.77000000", "2520.84000000", "2520.85000000", "54.63100000", 1750305299999, "137742.94696500", 799, "21.77290000", "54896.74425000", "0"], [1750305300000, "2520.85000000", "2521.66000000", "2520.85000000", "2521.66000000", "143.49790000", 1750305359999, "361782.18182100", 533, "128.68790000", "324444.12783700", "0"], [1750305360000, "2521.66000000", "2523.50000000", "2521.65000000", "2523.49000000", "88.37640000", 1750305419999, "222957.17934500", 972, "50.66140000", "127790.97084100", "0"], [1750305420000, "2523.50000000", "2525.25000000", "2523.49000000", "2525.16000000", "176.50010000", 1750305479999, "445583.54251100", 913, "157.00830000", "396382.79734500", "0"], [1750305480000, "2525.16000000", "2526.00000000", "2525.15000000", "2526.00000000", "331.51420000", 1750305539999, "837263.00396500", 725, "227.25620000", "573943.26928500", "0"], [1750305540000, "2526.00000000", "2526.00000000", "2524.98000000", "2525.43000000", "678.44360000", 1750305599999, "1713215.66839000", 899, "44.35480000", "112011.19773600", "0"], [1750305600000, "2525.44000000", "2525.80000000", "2525.20000000", "2525.40000000", "113.50910000", 1750305659999, "286673.87095500", 732, "51.24560000", "129425.69974600", "0"], [1750305660000, "2525.40000000", "2525.41000000", "2524.05000000", "2524.05000000", "114.02710000", 1750305719999, "287878.51835100", 806, "31.80300000", "80284.92776400", "0"], [1750305720000, "2524.06000000", "2524.06000000", "2523.17000000", "2523.23000000", "84.71150000", 1750305779999, "213782.86328000", 597, "26.01340000", "65651.58802300", "0"], [1750305780000, "2523.23000000", "2523.88000000", "2523.22000000", "2523.76000000", "46.30620000", 1750305839999, "116858.87776200", 443, "19.33590000", "48792.85124200", "0"], [1750305840000, "2523.75000000", "2523.84000000", "2523.25000000", "2523.39000000", "69.76780000", 1750305899999, "176075.50940500", 682, "32.78200000", "82733.33147500", "0"], [1750305900000, "2523.39000000", "2523.39000000", "2520.61000000", "2521.27000000", "267.96340000", 1750305959999, "675795.77241200", 1481, "20.41230000", "51475.87695500", "0"], [1750305960000, "2521.27000000", "2521.59000000", "2520.29000000", "2520.55000000", "85.54240000", 1750306019999, "215614.02265700", 979, "24.54250000", "61862.58450000", "0"], [1750306020000, "2520.54000000", "2520.54000000", "2519.33000000", "2519.34000000", "89.13370000", 1750306079999, "224615.61584800", 700, "10.86230000", "27368.28169600", "0"], [1750306080000, "2519.33000000", "2519.34000000", "2518.47000000", "2518.61000000", "82.32970000", 1750306139999, "207399.06666400", 588, "14.53700000", "36620.32143000", "0"], [1750306140000, "2518.61000000", "2519.64000000", "2518.61000000", "2519.40000000", "93.79280000", 1750306199999, "236273.92949800", 764, "58.66800000", "147776.66406800", "0"], [1750306200000, "2519.39000000", "2519.95000000", "2519.21000000", "2519.94000000", "68.06290000", 1750306259999, "171478.47539800", 790, "33.33360000", "83982.88942600", "0"], [1750306260000, "2519.95000000", "2520.72000000", "2519.46000000", "2520.02000000", "310.33650000", 1750306319999, "782109.58554100", 1539, "253.18310000", "638062.51757000", "0"], [1750306320000, "2520.03000000", "2523.34000000", "2520.02000000", "2523.32000000", "89.46250000", 1750306379999, "225653.55274700", 1283, "65.31960000", "164742.20228100", "0"], [1750306380000, "2523.31000000", "2523.61000000", "2523.03000000", "2523.61000000", "55.52520000", 1750306439999, "140109.82783700", 599, "23.18520000", "58505.12496300", "0"], [1750306440000, "2523.60000000", "2524.18000000", "2523.26000000", "2523.26000000", "109.87270000", 1750306499999, "277320.94241400", 660, "32.33060000", "81597.01023300", "0"], [1750306500000, "2523.27000000", "2523.76000000", "2523.26000000", "2523.76000000", "10.94250000", 1750306559999, "27613.69561000", 318, "8.59770000", "21696.75366100", "0"], [1750306560000, "2523.76000000", "2524.00000000", "2522.86000000", "2523.50000000", "189.49740000", 1750306619999, "478187.56427700", 928, "42.77390000", "107933.33939100", "0"], [1750306620000, "2523.50000000", "2523.92000000", "2522.04000000", "2522.19000000", "51.05880000", 1750306679999, "128836.04339600", 799, "6.24700000", "15765.93275500", "0"], [1750306680000, "2522.19000000", "2522.20000000", "2519.29000000", "2519.29000000", "91.44720000", 1750306739999, "230483.72398300", 1247, "8.04800000", "20286.35589500", "0"], [1750306740000, "2519.30000000", "2519.95000000", "2519.29000000", "2519.88000000", "113.61520000", 1750306799999, "286279.13269500", 486, "45.21730000", "113928.01354000", "0"], [1750306800000, "2519.87000000", "2520.24000000", "2519.87000000", "2520.23000000", "36.53200000", 1750306859999, "92064.79196300", 199, "31.65250000", "79768.38274800", "0"], [1750306860000, "2520.24000000", "2520.46000000", "2520.19000000", "2520.20000000", "41.49950000", 1750306919999, "104587.90280400", 396, "13.28740000", "33487.05713200", "0"], [1750306920000, "2520.19000000", "2520.20000000", "2518.95000000", "2518.95000000", "63.97840000", 1750306979999, "161191.93972400", 606, "3.94200000", "9932.66855100", "0"], [1750306980000, "2518.95000000", "2518.95000000", "2518.48000000", "2518.72000000", "85.10960000", 1750307039999, "214366.50146300", 397, "13.15270000", "33128.86449300", "0"], [1750307040000, "2518.73000000", "2518.73000000", "2517.83000000", "2517.86000000", "53.62610000", 1750307099999, "135055.52605900", 510, "16.75290000", "42194.01635800", "0"], [1750307100000, "2517.87000000", "2518.32000000", "2516.33000000", "2516.34000000", "69.21880000", 1750307159999, "174231.46631500", 1135, "13.97690000", "35188.10793900", "0"], [1750307160000, "2516.34000000", "2516.90000000", "2516.33000000", "2516.60000000", "56.50640000", 1750307219999, "142210.97794000", 790, "43.48190000", "109433.35877500", "0"], [1750307220000, "2516.61000000", "2517.01000000", "2516.60000000", "2517.01000000", "53.22640000", 1750307279999, "133968.84833800", 313, "34.64390000", "87197.09467000", "0"], [1750307280000, "2517.01000000", "2517.01000000", "2516.45000000", "2516.72000000", "65.77270000", 1750307339999, "165540.28132500", 526, "5.70640000", "14361.32353100", "0"], [1750307340000, "2516.72000000", "2516.75000000", "2515.86000000", "2516.35000000", "74.03310000", 1750307399999, "186298.45472900", 863, "8.53550000", "21478.28747600", "0"], [1750307400000, "2516.36000000", "2516.36000000", "2515.87000000", "2515.87000000", "31.81430000", 1750307459999, "80044.97827200", 380, "14.25080000", "35854.16673800", "0"], [1750307460000, "2515.87000000", "2515.88000000", "2515.00000000", "2515.00000000", "94.97140000", 1750307519999, "238890.59419000", 714, "10.48190000", "26364.76418200", "0"], [1750307520000, "2515.00000000", "2515.00000000", "2514.44000000", "2514.67000000", "81.59540000", 1750307579999, "205184.66744600", 685, "13.53130000", "34025.18503900", "0"], [1750307580000, "2514.67000000", "2514.67000000", "2514.44000000", "2514.44000000", "41.52710000", 1750307639999, "104422.86839000", 252, "11.34600000", "28529.89200400", "0"], [1750307640000, "2514.44000000", "2516.47000000", "2514.44000000", "2516.47000000", "148.06040000", 1750307699999, "372518.76359800", 710, "145.47410000", "366014.03709600", "0"], [1750307700000, "2516.48000000", "2518.30000000", "2516.48000000", "2517.34000000", "119.49850000", 1750307759999, "300852.51633000", 854, "80.44950000", "202533.56629700", "0"], [1750307760000, "2517.33000000", "2517.34000000", "2516.78000000", "2516.79000000", "77.29310000", 1750307819999, "194561.72748000", 367, "46.68870000", "117526.88636500", "0"], [1750307820000, "2516.78000000", "2516.79000000", "2516.17000000", "2516.63000000", "44.49740000", 1750307879999, "111978.80317500", 475, "10.32050000", "25971.94056600", "0"], [1750307880000, "2516.63000000", "2516.73000000", "2516.13000000", "2516.73000000", "31.29280000", 1750307939999, "78747.32466600", 457, "11.04270000", "27786.95439000", "0"], [1750307940000, "2516.73000000", "2516.78000000", "2516.58000000", "2516.58000000", "35.33370000", 1750307999999, "88925.23800100", 290, "10.82320000", "27239.51169600", "0"], [1750308000000, "2516.59000000", "2518.22000000", "2516.48000000", "2518.21000000", "54.07840000", 1750308059999, "136132.19083300", 526, "47.73650000", "120166.64134600", "0"], [1750308060000, "2518.21000000", "2518.22000000", "2517.49000000", "2517.65000000", "108.23150000", 1750308119999, "272518.78614000", 545, "38.39950000", "96676.21493900", "0"], [1750308120000, "2517.65000000", "2518.67000000", "2517.65000000", "2518.66000000", "37.66820000", 1750308179999, "94859.69847500", 528, "32.04420000", "80695.27102200", "0"], [1750308180000, "2518.66000000", "2519.16000000", "2518.66000000", "2519.16000000", "49.95270000", 1750308239999, "125822.08664400", 383, "40.37410000", "101696.58568800", "0"], [1750308240000, "2519.16000000", "2520.13000000", "2519.15000000", "2519.46000000", "80.25480000", 1750308299999, "202213.38017200", 763, "24.01720000", "60518.65263600", "0"], [1750308300000, "2519.45000000", "2520.13000000", "2519.45000000", "2520.13000000", "41.29790000", 1750308359999, "104052.93634400", 391, "37.68890000", "94960.01952800", "0"], [1750308360000, "2520.12000000", "2520.92000000", "2520.12000000", "2520.92000000", "24.08870000", 1750308419999, "60718.73434300", 411, "16.38830000", "41306.89320700", "0"], [1750308420000, "2520.91000000", "2522.70000000", "2520.91000000", "2522.63000000", "97.67670000", 1750308479999, "246338.30234200", 892, "78.52780000", "198040.34292600", "0"], [1750308480000, "2522.63000000", "2522.64000000", "2521.99000000", "2521.99000000", "56.84090000", 1750308539999, "143379.83520300", 552, "3.84960000", "9708.90014900", "0"], [1750308540000, "2521.99000000", "2522.00000000", "2521.08000000", "2521.08000000", "53.84620000", 1750308599999, "135782.62063800", 732, "5.85510000", "14763.87811100", "0"], [1750308600000, "2521.09000000", "2521.09000000", "2520.91000000", "2521.08000000", "79.41080000", 1750308659999, "200200.10954200", 434, "42.69470000", "107636.40229400", "0"], [1750308660000, "2521.07000000", "2522.48000000", "2521.07000000", "2522.48000000", "165.15380000", 1750308719999, "416509.62480700", 926, "72.81720000", "183644.23150000", "0"], [1750308720000, "2522.47000000", "2522.47000000", "2522.01000000", "2522.01000000", "63.95860000", 1750308779999, "161325.56861800", 416, "4.85960000", "12256.46636000", "0"], [1750308780000, "2522.01000000", "2522.81000000", "2522.01000000", "2522.81000000", "26.19780000", 1750308839999, "66079.23020800", 417, "22.25530000", "56135.10358500", "0"], [1750308840000, "2522.81000000", "2522.92000000", "2522.48000000", "2522.78000000", "77.93460000", 1750308899999, "196612.79422100", 611, "13.14080000", "33151.12713000", "0"], [1750308900000, "2522.77000000", "2524.50000000", "2522.77000000", "2524.08000000", "152.08140000", 1750308959999, "383833.53735700", 1077, "109.79200000", "277076.90395800", "0"], [1750308960000, "2524.07000000", "2524.08000000", "2523.49000000", "2523.71000000", "82.93310000", 1750309019999, "209302.96489600", 653, "32.83630000", "82868.21693200", "0"], [1750309020000, "2523.70000000", "2524.07000000", "2523.70000000", "2523.93000000", "91.59590000", 1750309079999, "231188.64549700", 342, "14.11990000", "35636.62836200", "0"], [1750309080000, "2523.93000000", "2524.42000000", "2523.92000000", "2524.40000000", "66.23410000", 1750309139999, "167186.40378800", 391, "39.39940000", "99449.97220600", "0"], [1750309140000, "2524.40000000", "2524.50000000", "2524.31000000", "2524.40000000", "155.74070000", 1750309199999, "393150.47840400", 460, "86.99300000", "219602.28293900", "0"], [1750309200000, "2524.40000000", "2524.44000000", "2522.18000000", "2522.21000000", "242.79390000", 1750309259999, "612665.90019900", 984, "18.79840000", "47442.44847400", "0"], [1750309260000, "2522.21000000", "2523.04000000", "2522.19000000", "2523.04000000", "77.52680000", 1750309319999, "195569.54158700", 794, "39.89480000", "100633.17500700", "0"], [1750309320000, "2523.03000000", "2523.49000000", "2523.03000000", "2523.48000000", "56.50500000", 1750309379999, "142571.90289700", 386, "49.82610000", "125718.47911100", "0"], [1750309380000, "2523.49000000", "2523.49000000", "2523.35000000", "2523.35000000", "48.02230000", 1750309439999, "121177.53280100", 278, "18.60600000", "46949.63770700", "0"], [1750309440000, "2523.35000000", "2524.26000000", "2523.00000000", "2523.88000000", "551.52670000", 1750309499999, "1391777.59947600", 951, "96.47500000", "243425.18995300", "0"], [1750309500000, "2523.87000000", "2527.08000000", "2523.87000000", "2526.78000000", "224.96850000", 1750309559999, "568272.31633600", 1181, "193.64330000", "489145.38544800", "0"], [1750309560000, "2526.78000000", "2528.38000000", "2526.78000000", "2527.28000000", "235.68410000", 1750309619999, "595693.86371900", 1490, "153.45800000", "387876.76869600", "0"], [1750309620000, "2527.29000000", "2528.90000000", "2526.93000000", "2526.93000000", "313.39670000", 1750309679999, "792294.33907600", 1511, "139.16680000", "351837.24435500", "0"], [1750309680000, "2526.93000000", "2527.90000000", "2526.91000000", "2527.90000000", "80.74020000", 1750309739999, "204061.10328600", 634, "34.92220000", "88252.28680800", "0"], [1750309740000, "2527.89000000", "2527.90000000", "2527.11000000", "2527.11000000", "112.46490000", 1750309799999, "284266.79849800", 931, "23.13840000", "58484.33998400", "0"], [1750309800000, "2527.11000000", "2527.11000000", "2525.60000000", "2526.49000000", "97.29480000", 1750309859999, "245784.02921200", 1186, "33.13480000", "83703.81332900", "0"], [1750309860000, "2526.49000000", "2528.30000000", "2526.49000000", "2528.30000000", "57.02720000", 1750309919999, "144113.11072000", 984, "36.70000000", "92751.48680200", "0"], [1750309920000, "2528.30000000", "2528.50000000", "2527.51000000", "2527.51000000", "129.46520000", 1750309979999, "327269.60526300", 664, "55.24820000", "139656.54502400", "0"], [1750309980000, "2527.51000000", "2527.51000000", "2524.25000000", "2524.25000000", "202.64610000", 1750310039999, "511778.80938600", 1696, "20.95760000", "52923.95622600", "0"], [1750310040000, "2524.26000000", "2525.20000000", "2523.70000000", "2524.13000000", "197.81680000", 1750310099999, "499382.64347300", 944, "67.68530000", "170859.81335300", "0"], [1750310100000, "2524.13000000", "2524.13000000", "2522.49000000", "2523.49000000", "152.81020000", 1750310159999, "385544.21924400", 979, "28.47210000", "71826.42776200", "0"], [1750310160000, "2523.49000000", "2523.84000000", "2523.26000000", "2523.39000000", "134.43740000", 1750310219999, "339246.79708700", 866, "47.36350000", "119521.52257800", "0"], [1750310220000, "2523.39000000", "2523.49000000", "2522.83000000", "2523.49000000", "157.95790000", 1750310279999, "398573.47368100", 608, "25.94540000", "65468.21561000", "0"], [1750310280000, "2523.49000000", "2526.20000000", "2523.49000000", "2525.79000000", "223.37980000", 1750310339999, "564122.25124400", 1099, "144.58970000", "365124.64367500", "0"], [1750310340000, "2525.79000000", "2527.98000000", "2525.79000000", "2527.98000000", "93.43950000", 1750310399999, "236116.50259100", 632, "66.73220000", "168619.86781600", "0"], [1750310400000, "2527.98000000", "2528.52000000", "2527.81000000", "2528.15000000", "222.85210000", 1750310459999, "563433.42970500", 1281, "111.83930000", "282753.94093900", "0"], [1750310460000, "2528.16000000", "2531.23000000", "2528.15000000", "2528.91000000", "514.17720000", 1750310519999, "1300838.80375200", 3489, "244.40450000", "618329.03097200", "0"], [1750310520000, "2528.91000000", "2529.19000000", "2527.81000000", "2529.05000000", "256.30180000", 1750310579999, "648083.37543600", 2209, "121.45400000", "307117.80227200", "0"], [1750310580000, "2529.05000000", "2529.62000000", "2528.71000000", "2529.62000000", "186.88990000", 1750310639999, "472673.36302100", 1400, "97.96370000", "247764.51836400", "0"], [1750310640000, "2529.61000000", "2530.45000000", "2529.60000000", "2530.45000000", "79.08470000", 1750310699999, "200076.49989300", 1102, "46.48650000", "117607.43147200", "0"], [1750310700000, "2530.45000000", "2530.80000000", "2529.82000000", "2530.53000000", "265.33920000", 1750310759999, "671390.69218300", 1419, "82.18070000", "207939.12424600", "0"], [1750310760000, "2530.52000000", "2530.52000000", "2528.76000000", "2529.22000000", "224.19740000", 1750310819999, "567073.37201800", 2209, "37.90670000", "95881.53724700", "0"], [1750310820000, "2529.23000000", "2529.50000000", "2528.67000000", "2529.16000000", "88.98820000", 1750310879999, "225060.63387800", 1527, "36.71770000", "92861.48702500", "0"], [1750310880000, "2529.16000000", "2529.22000000", "2527.80000000", "2529.22000000", "90.58120000", 1750310939999, "229037.41012000", 1725, "45.43190000", "114872.18463200", "0"], [1750310940000, "2529.22000000", "2529.37000000", "2529.12000000", "2529.28000000", "83.04270000", 1750310999999, "210036.67496600", 754, "33.92640000", "85808.40594300", "0"], [1750311000000, "2529.27000000", "2529.28000000", "2527.80000000", "2528.08000000", "131.37100000", 1750311059999, "332201.26014700", 1779, "30.88910000", "78110.68267900", "0"], [1750311060000, "2528.09000000", "2529.53000000", "2528.09000000", "2529.10000000", "102.04640000", 1750311119999, "258097.00330000", 1155, "39.77230000", "100584.64750400", "0"], [1750311120000, "2529.10000000", "2529.41000000", "2527.38000000", "2528.38000000", "309.73020000", 1750311179999, "783141.80431500", 1716, "54.65220000", "138183.24610500", "0"], [1750311180000, "2528.37000000", "2529.40000000", "2528.24000000", "2529.40000000", "94.52940000", 1750311239999, "239064.30115100", 1053, "65.19040000", "164862.29593200", "0"], [1750311240000, "2529.40000000", "2529.50000000", "2529.22000000", "2529.33000000", "135.26060000", 1750311299999, "342125.44617700", 595, "19.97610000", "50527.13252100", "0"], [1750311300000, "2529.34000000", "2531.19000000", "2528.90000000", "2528.95000000", "401.25490000", 1750311359999, "1015181.68658100", 1993, "256.11770000", "647979.91179800", "0"], [1750311360000, "2528.96000000", "2529.55000000", "2528.94000000", "2529.55000000", "57.92730000", 1750311419999, "146521.25807000", 530, "13.77530000", "34841.55422500", "0"], [1750311420000, "2529.54000000", "2529.93000000", "2529.26000000", "2529.27000000", "56.70850000", 1750311479999, "143448.20561800", 791, "15.13820000", "38294.14621700", "0"], [1750311480000, "2529.26000000", "2529.27000000", "2525.25000000", "2525.32000000", "188.47670000", 1750311539999, "476262.44764000", 1551, "14.65630000", "37034.23330200", "0"], [1750311540000, "2525.32000000", "2526.75000000", "2525.31000000", "2526.38000000", "99.03400000", 1750311599999, "250162.78305900", 1063, "67.07300000", "169431.83304100", "0"], [1750311600000, "2526.37000000", "2526.40000000", "2525.71000000", "2526.39000000", "65.95570000", 1750311659999, "166616.03631600", 772, "17.90370000", "45226.05906900", "0"], [1750311660000, "2526.39000000", "2526.39000000", "2525.00000000", "2525.00000000", "50.32740000", 1750311719999, "127115.51570600", 1026, "2.55390000", "6450.44761100", "0"], [1750311720000, "2525.00000000", "2525.73000000", "2524.99000000", "2525.00000000", "167.53330000", 1750311779999, "423067.09838800", 973, "115.18310000", "290867.43937200", "0"], [1750311780000, "2525.00000000", "2525.00000000", "2524.52000000", "2524.69000000", "90.58300000", 1750311839999, "228697.98585200", 679, "37.19380000", "93903.97922600", "0"], [1750311840000, "2524.68000000", "2526.33000000", "2524.56000000", "2525.91000000", "84.95010000", 1750311899999, "214521.74345200", 1060, "26.37790000", "66607.52802900", "0"], [1750311900000, "2525.90000000", "2526.20000000", "2525.76000000", "2525.94000000", "39.86130000", 1750311959999, "100689.36188900", 796, "10.29470000", "26003.44709600", "0"], [1750311960000, "2525.95000000", "2525.95000000", "2524.99000000", "2524.99000000", "46.11840000", 1750312019999, "116466.47753800", 605, "1.94560000", "4914.36877000", "0"], [1750312020000, "2524.99000000", "2524.99000000", "2524.67000000", "2524.67000000", "95.62030000", 1750312079999, "241421.03567600", 594, "16.64980000", "42035.99470200", "0"], [1750312080000, "2524.68000000", "2524.68000000", "2522.80000000", "2524.05000000", "293.31490000", 1750312139999, "740305.45398600", 1723, "78.15210000", "197215.70662500", "0"], [1750312140000, "2524.05000000", "2525.03000000", "2523.56000000", "2525.03000000", "142.87060000", 1750312199999, "360673.57887400", 743, "119.73420000", "302266.37893400", "0"], [1750312200000, "2525.02000000", "2525.02000000", "2524.60000000", "2524.87000000", "55.25670000", 1750312259999, "139511.01215800", 509, "10.29530000", "25992.64803000", "0"], [1750312260000, "2524.86000000", "2525.32000000", "2524.19000000", "2525.31000000", "48.72730000", 1750312319999, "123023.60470500", 902, "20.50330000", "51764.79350800", "0"], [1750312320000, "2525.31000000", "2525.32000000", "2524.57000000", "2524.61000000", "157.12230000", 1750312379999, "396722.82066400", 850, "14.29770000", "36101.00914200", "0"], [1750312380000, "2524.60000000", "2524.61000000", "2523.40000000", "2523.40000000", "97.55700000", 1750312439999, "246255.30517700", 774, "14.68390000", "37069.32964400", "0"], [1750312440000, "2523.40000000", "2523.95000000", "2522.69000000", "2523.63000000", "102.27560000", 1750312499999, "258040.77710100", 1335, "67.61180000", "170574.57687900", "0"], [1750312500000, "2523.63000000", "2524.00000000", "2523.62000000", "2524.00000000", "18.51740000", 1750312559999, "46736.25243200", 265, "11.89600000", "30024.41891200", "0"], [1750312560000, "2523.99000000", "2524.62000000", "2523.73000000", "2524.20000000", "87.84390000", 1750312619999, "221735.75535900", 1179, "20.78220000", "52459.02780700", "0"], [1750312620000, "2524.20000000", "2524.30000000", "2524.06000000", "2524.06000000", "440.55030000", 1750312679999, "1112041.53094700", 492, "7.28650000", "18392.93176700", "0"], [1750312680000, "2524.06000000", "2524.07000000", "2520.38000000", "2521.99000000", "283.53850000", 1750312739999, "714995.19698800", 1945, "102.18210000", "257653.93360500", "0"], [1750312740000, "2522.00000000", "2522.73000000", "2522.00000000", "2522.11000000", "81.56820000", 1750312799999, "205759.16247800", 865, "15.04490000", "37950.86255800", "0"], [1750312800000, "2522.10000000", "2522.21000000", "2521.60000000", "2521.96000000", "73.08910000", 1750312859999, "184325.52770000", 993, "45.11620000", "113776.29205500", "0"], [1750312860000, "2521.96000000", "2523.50000000", "2521.95000000", "2523.49000000", "107.24870000", 1750312919999, "270537.79432900", 1390, "74.07480000", "186834.26537600", "0"], [1750312920000, "2523.49000000", "2524.63000000", "2523.49000000", "2524.05000000", "87.55490000", 1750312979999, "220997.00873700", 1190, "67.41920000", "170168.44642700", "0"], [1750312980000, "2524.06000000", "2526.86000000", "2524.05000000", "2526.86000000", "71.96550000", 1750313039999, "181751.64718800", 1271, "64.10060000", "161888.78976400", "0"], [1750313040000, "2526.86000000", "2527.30000000", "2526.25000000", "2526.49000000", "165.09430000", 1750313099999, "417132.15209000", 1238, "102.46830000", "258897.68150500", "0"], [1750313100000, "2526.49000000", "2526.55000000", "2524.65000000", "2526.47000000", "144.17830000", 1750313159999, "364168.95746200", 1657, "23.35050000", "58971.90256700", "0"], [1750313160000, "2526.47000000", "2526.80000000", "2525.24000000", "2525.24000000", "97.95700000", 1750313219999, "247467.19626400", 1443, "36.93030000", "93306.05002900", "0"], [1750313220000, "2525.23000000", "2525.23000000", "2522.44000000", "2522.45000000", "136.47030000", 1750313279999, "344377.77924600", 1701, "32.32040000", "81544.40020500", "0"], [1750313280000, "2522.44000000", "2523.03000000", "2522.44000000", "2522.57000000", "21.44050000", 1750313339999, "54091.13610800", 592, "12.40830000", "31304.10454200", "0"], [1750313340000, "2522.57000000", "2522.60000000", "2521.28000000", "2522.48000000", "190.70700000", 1750313399999, "480927.88636400", 1111, "29.76500000", "75076.45862100", "0"], [1750313400000, "2522.48000000", "2522.49000000", "2520.14000000", "2520.14000000", "130.55770000", 1750313459999, "329128.36768100", 1126, "26.63570000", "67147.22533700", "0"], [1750313460000, "2520.14000000", "2520.14000000", "2519.19000000", "2519.80000000", "146.85590000", 1750313519999, "370018.90170200", 1092, "80.14190000", "201916.33356000", "0"], [1750313520000, "2519.80000000", "2521.00000000", "2519.80000000", "2520.16000000", "54.80870000", 1750313579999, "138146.06338400", 1088, "17.33100000", "43680.68601800", "0"], [1750313580000, "2520.17000000", "2520.17000000", "2519.38000000", "2519.38000000", "29.49870000", 1750313639999, "74328.45923600", 1133, "13.34970000", "33637.03626000", "0"], [1750313640000, "2519.39000000", "2519.80000000", "2519.33000000", "2519.80000000", "96.51150000", 1750313699999, "243154.51938700", 474, "85.98330000", "216629.13038100", "0"], [1750313700000, "2519.79000000", "2520.48000000", "2519.79000000", "2520.00000000", "62.09320000", 1750313759999, "156481.87729700", 864, "21.23450000", "53512.33004500", "0"], [1750313760000, "2520.00000000", "2521.49000000", "2519.99000000", "2521.27000000", "46.25540000", 1750313819999, "116590.93430300", 836, "34.29220000", "86434.75872400", "0"], [1750313820000, "2521.28000000", "2521.49000000", "2519.76000000", "2519.77000000", "68.63950000", 1750313879999, "173008.62405900", 965, "25.50720000", "64298.93899900", "0"], [1750313880000, "2519.77000000", "2520.60000000", "2518.90000000", "2518.91000000", "72.94620000", 1750313939999, "183813.92678700", 1456, "21.26830000", "53587.55312900", "0"], [1750313940000, "2518.91000000", "2519.67000000", "2518.50000000", "2519.20000000", "87.53580000", 1750313999999, "220520.77327900", 977, "29.36630000", "73980.40462900", "0"], [1750314000000, "2519.20000000", "2519.48000000", "2519.16000000", "2519.39000000", "76.85140000", 1750314059999, "193607.00277900", 376, "29.42020000", "74118.42793500", "0"], [1750314060000, "2519.39000000", "2519.40000000", "2518.21000000", "2518.90000000", "106.89990000", 1750314119999, "269224.10172000", 1220, "50.84140000", "128035.31382600", "0"], [1750314120000, "2518.91000000", "2519.00000000", "2518.46000000", "2518.76000000", "24.46840000", 1750314179999, "61628.93302200", 571, "8.06380000", "20309.51443300", "0"], [1750314180000, "2518.76000000", "2519.23000000", "2518.67000000", "2518.82000000", "55.39450000", 1750314239999, "139527.57098800", 738, "29.34200000", "73906.71355200", "0"], [1750314240000, "2518.82000000", "2519.57000000", "2518.72000000", "2518.73000000", "70.59710000", 1750314299999, "177839.60946300", 737, "39.64900000", "99880.29795500", "0"], [1750314300000, "2518.73000000", "2519.01000000", "2518.00000000", "2518.00000000", "89.92260000", 1750314359999, "226484.39638900", 780, "33.69930000", "84875.63451800", "0"], [1750314360000, "2518.01000000", "2519.00000000", "2516.85000000", "2517.40000000", "282.59320000", 1750314419999, "711571.17517900", 1329, "53.67470000", "135133.14784600", "0"], [1750314420000, "2517.40000000", "2517.47000000", "2516.80000000", "2516.95000000", "197.45850000", 1750314479999, "497064.13880600", 1287, "75.57910000", "190253.06507900", "0"], [1750314480000, "2516.94000000", "2517.90000000", "2516.79000000", "2517.08000000", "768.41020000", 1750314539999, "1934210.47670100", 1031, "751.67310000", "1892076.99746200", "0"], [1750314540000, "2517.09000000", "2517.20000000", "2516.75000000", "2516.75000000", "75.44960000", 1750314599999, "189905.93914200", 561, "40.26700000", "101349.01021300", "0"], [1750314600000, "2516.76000000", "2518.98000000", "2516.75000000", "2518.98000000", "121.98290000", 1750314659999, "307191.69085800", 1305, "104.65050000", "263540.51737600", "0"], [1750314660000, "2518.98000000", "2519.27000000", "2518.49000000", "2519.26000000", "146.86780000", 1750314719999, "369930.58008300", 993, "102.69740000", "258679.02883700", "0"], [1750314720000, "2519.27000000", "2519.88000000", "2519.27000000", "2519.54000000", "100.62760000", 1750314779999, "253547.68718700", 997, "33.86040000", "85314.66958700", "0"], [1750314780000, "2519.54000000", "2519.55000000", "2519.05000000", "2519.47000000", "94.62130000", 1750314839999, "238371.59767900", 688, "24.27990000", "61164.07149700", "0"], [1750314840000, "2519.46000000", "2520.40000000", "2519.46000000", "2520.14000000", "104.20390000", 1750314899999, "262580.27119900", 1442, "77.15470000", "194421.55690700", "0"], [1750314900000, "2520.14000000", "2520.17000000", "2519.27000000", "2520.17000000", "55.60990000", 1750314959999, "140116.08637600", 1129, "33.99210000", "85644.36006400", "0"], [1750314960000, "2520.17000000", "2520.67000000", "2520.10000000", "2520.59000000", "88.46810000", 1750315019999, "222977.07656200", 712, "61.54430000", "155121.64684400", "0"], [1750315020000, "2520.60000000", "2520.99000000", "2520.47000000", "2520.47000000", "40.97220000", 1750315079999, "103277.87921800", 511, "29.71550000", "74903.18395700", "0"], [1750315080000, "2520.47000000", "2520.50000000", "2520.15000000", "2520.50000000", "47.00050000", 1750315139999, "118456.28414200", 590, "22.59230000", "56938.07682300", "0"], [1750315140000, "2520.50000000", "2520.95000000", "2520.07000000", "2520.07000000", "50.60990000", 1750315199999, "127569.94251400", 650, "27.22310000", "68620.42459200", "0"], [1750315200000, "2520.08000000", "2520.80000000", "2518.99000000", "2520.80000000", "65.42650000", 1750315259999, "164852.78609600", 1195, "19.30220000", "48635.71991600", "0"], [1750315260000, "2520.79000000", "2520.80000000", "2519.52000000", "2519.52000000", "51.21090000", 1750315319999, "129067.75109500", 586, "5.21820000", "13150.21446100", "0"], [1750315320000, "2519.51000000", "2519.51000000", "2518.57000000", "2518.58000000", "22.89950000", 1750315379999, "57679.09651000", 492, "10.89650000", "27443.83692000", "0"], [1750315380000, "2518.58000000", "2518.64000000", "2518.57000000", "2518.63000000", "29.41520000", 1750315439999, "74084.80526100", 231, "23.80160000", "59946.51917100", "0"], [1750315440000, "2518.63000000", "2519.63000000", "2518.63000000", "2519.63000000", "25.70060000", 1750315499999, "64741.40715500", 509, "19.46450000", "49031.58908700", "0"], [1750315500000, "2519.63000000", "2519.64000000", "2519.60000000", "2519.60000000", "15.80550000", 1750315559999, "39823.96787200", 209, "5.02310000", "12656.35991100", "0"], [1750315560000, "2519.60000000", "2519.61000000", "2519.39000000", "2519.40000000", "37.44740000", 1750315619999, "94348.76390800", 314, "3.09860000", "7806.82437700", "0"], [1750315620000, "2519.39000000", "2519.40000000", "2518.99000000", "2518.99000000", "23.18990000", 1750315679999, "58420.70177300", 371, "3.98460000", "10038.28365700", "0"], [1750315680000, "2518.99000000", "2520.00000000", "2518.76000000", "2520.00000000", "115.45690000", 1750315739999, "290860.75781900", 806, "108.33270000", "272913.33840000", "0"], [1750315740000, "2519.99000000", "2519.99000000", "2518.47000000", "2518.48000000", "100.97700000", 1750315799999, "254405.91084800", 868, "31.94050000", "80474.32869100", "0"], [1750315800000, "2518.48000000", "2519.07000000", "2518.48000000", "2519.04000000", "45.05010000", 1750315859999, "113479.53678800", 583, "29.84850000", "75186.02286200", "0"], [1750315860000, "2519.04000000", "2519.05000000", "2517.77000000", "2517.81000000", "73.95680000", 1750315919999, "186229.41790700", 771, "45.63840000", "114914.92146200", "0"], [1750315920000, "2517.82000000", "2517.82000000", "2517.49000000", "2517.49000000", "62.07010000", 1750315979999, "156269.68179400", 392, "7.35050000", "18505.33593700", "0"], [1750315980000, "2517.49000000", "2517.50000000", "2517.36000000", "2517.40000000", "49.01340000", 1750316039999, "123388.59812900", 215, "17.90970000", "45086.58749000", "0"], [1750316040000, "2517.40000000", "2517.49000000", "2517.15000000", "2517.49000000", "66.23910000", 1750316099999, "166746.61121100", 464, "39.48800000", "99404.42214500", "0"], [1750316100000, "2517.49000000", "2517.49000000", "2517.48000000", "2517.48000000", "86.25330000", 1750316159999, "217141.03660600", 177, "7.89220000", "19868.53457800", "0"], [1750316160000, "2517.49000000", "2517.95000000", "2517.48000000", "2517.94000000", "144.28910000", 1750316219999, "363256.08634300", 302, "137.31550000", "345697.23430900", "0"], [1750316220000, "2517.95000000", "2518.26000000", "2517.70000000", "2517.70000000", "72.74340000", 1750316279999, "183179.98685300", 415, "16.44020000", "41399.10242800", "0"], [1750316280000, "2517.70000000", "2518.92000000", "2517.16000000", "2518.76000000", "41.90150000", 1750316339999, "105515.16799300", 967, "25.58120000", "64422.60037400", "0"], [1750316340000, "2518.77000000", "2519.05000000", "2518.76000000", "2519.04000000", "32.83020000", 1750316399999, "82693.17985400", 319, "7.60320000", "19151.69735100", "0"], [1750316400000, "2519.05000000", "2520.32000000", "2519.05000000", "2520.31000000", "174.28160000", 1750316459999, "439167.95520900", 955, "154.47960000", "389262.95454000", "0"], [1750316460000, "2520.32000000", "2523.27000000", "2520.31000000", "2523.27000000", "134.68870000", 1750316519999, "339623.99896800", 1455, "120.28740000", "303303.30565700", "0"], [1750316520000, "2523.26000000", "2523.50000000", "2523.06000000", "2523.23000000", "97.33980000", 1750316579999, "245615.34848600", 658, "61.56270000", "155336.86624200", "0"], [1750316580000, "2523.23000000", "2525.00000000", "2522.82000000", "2525.00000000", "98.53290000", 1750316639999, "248688.01366600", 1266, "78.05240000", "197011.04317100", "0"], [1750316640000, "2525.00000000", "2525.31000000", "2523.87000000", "2523.88000000", "64.09470000", 1750316699999, "161829.72463300", 735, "20.22960000", "51080.66186200", "0"], [1750316700000, "2523.88000000", "2524.10000000", "2522.55000000", "2522.55000000", "49.36040000", 1750316759999, "124570.75814700", 608, "21.64560000", "54630.72152200", "0"], [1750316760000, "2522.55000000", "2524.46000000", "2521.99000000", "2524.46000000", "963.82410000", 1750316819999, "2431226.89331800", 1417, "839.83970000", "2118468.70487300", "0"], [1750316820000, "2524.46000000", "2524.98000000", "2524.25000000", "2524.25000000", "59.62180000", 1750316879999, "150528.65915200", 573, "22.57440000", "56993.74575500", "0"], [1750316880000, "2524.25000000", "2524.25000000", "2523.10000000", "2523.10000000", "53.58700000", 1750316939999, "135231.38070300", 567, "7.25120000", "18300.19063400", "0"], [1750316940000, "2523.11000000", "2523.50000000", "2522.28000000", "2523.49000000", "41.04670000", 1750316999999, "103552.71689800", 727, "16.78330000", "42343.78125400", "0"], [1750317000000, "2523.50000000", "2524.93000000", "2523.49000000", "2524.90000000", "127.25200000", 1750317059999, "321239.07816600", 789, "117.46180000", "296527.38787000", "0"], [1750317060000, "2524.90000000", "2525.50000000", "2524.89000000", "2524.90000000", "59.16590000", 1750317119999, "149402.91853500", 460, "35.62290000", "89950.20271700", "0"], [1750317120000, "2524.90000000", "2524.90000000", "2523.54000000", "2523.55000000", "46.05930000", 1750317179999, "116272.60148500", 529, "13.48250000", "34031.46906700", "0"], [1750317180000, "2523.54000000", "2524.10000000", "2523.29000000", "2524.10000000", "105.84410000", 1750317239999, "267113.24341000", 497, "27.49910000", "69399.47422600", "0"], [1750317240000, "2524.10000000", "2524.22000000", "2524.09000000", "2524.20000000", "29.66490000", 1750317299999, "74879.27292000", 344, "16.69400000", "42138.49251400", "0"], [1750317300000, "2524.21000000", "2525.51000000", "2524.21000000", "2524.73000000", "112.97910000", 1750317359999, "285268.58529700", 868, "51.83030000", "130868.74110100", "0"], [1750317360000, "2524.73000000", "2525.10000000", "2522.82000000", "2522.82000000", "129.21660000", 1750317419999, "326167.78675300", 1186, "43.91650000", "110856.52912000", "0"], [1750317420000, "2522.82000000", "2522.82000000", "2521.53000000", "2522.31000000", "47.68110000", 1750317479999, "120249.78797200", 1075, "28.49900000", "71869.07189900", "0"], [1750317480000, "2522.30000000", "2523.80000000", "2522.30000000", "2523.80000000", "40.90280000", 1750317539999, "103209.35861200", 717, "20.29160000", "51196.96185300", "0"], [1750317540000, "2523.79000000", "2525.20000000", "2523.79000000", "2524.37000000", "85.78840000", 1750317599999, "216594.84570900", 947, "64.44350000", "162706.11850100", "0"], [1750317600000, "2524.37000000", "2524.37000000", "2523.45000000", "2523.45000000", "167.88390000", 1750317659999, "423742.69959600", 995, "126.01080000", "318061.02038400", "0"], [1750317660000, "2523.45000000", "2523.46000000", "2521.68000000", "2522.81000000", "99.00370000", 1750317719999, "249735.37269100", 1272, "19.36080000", "48831.04286200", "0"], [1750317720000, "2522.82000000", "2523.78000000", "2522.81000000", "2523.76000000", "55.55250000", 1750317779999, "140176.22807100", 435, "38.26100000", "96541.38029400", "0"], [1750317780000, "2523.77000000", "2523.92000000", "2522.75000000", "2522.75000000", "60.79160000", 1750317839999, "153407.49394700", 714, "10.85030000", "27381.57278200", "0"], [1750317840000, "2522.75000000", "2522.75000000", "2519.83000000", "2520.00000000", "102.82750000", 1750317899999, "259209.37656000", 1047, "7.60530000", "19172.02660800", "0"], [1750317900000, "2519.99000000", "2520.00000000", "2519.09000000", "2519.09000000", "68.14770000", 1750317959999, "171708.20429900", 956, "23.44470000", "59070.78240100", "0"], [1750317960000, "2519.10000000", "2519.10000000", "2518.63000000", "2518.71000000", "64.82520000", 1750318019999, "163283.84424600", 784, "26.22370000", "66049.16370500", "0"], [1750318020000, "2518.70000000", "2519.00000000", "2517.81000000", "2519.00000000", "183.88870000", 1750318079999, "463179.23297400", 962, "125.75700000", "316774.56488700", "0"], [1750318080000, "2519.00000000", "2520.27000000", "2519.00000000", "2520.27000000", "147.40650000", 1750318139999, "371367.73364300", 760, "101.95100000", "256842.57267500", "0"], [1750318140000, "2520.27000000", "2520.98000000", "2519.81000000", "2519.81000000", "75.83260000", 1750318199999, "191139.29428600", 891, "28.23510000", "71170.91584200", "0"], [1750318200000, "2519.81000000", "2521.00000000", "2519.70000000", "2520.99000000", "66.16230000", 1750318259999, "166748.28906000", 716, "32.15890000", "81045.28432000", "0"], [1750318260000, "2521.00000000", "2521.00000000", "2520.39000000", "2520.39000000", "53.35430000", 1750318319999, "134493.30852600", 475, "9.45550000", "23835.32213700", "0"], [1750318320000, "2520.38000000", "2520.39000000", "2519.22000000", "2519.23000000", "46.96550000", 1750318379999, "118342.30030500", 729, "17.68340000", "44557.94446000", "0"], [1750318380000, "2519.22000000", "2519.98000000", "2519.22000000", "2519.89000000", "28.30860000", 1750318439999, "71322.14960100", 364, "23.21510000", "58489.13788000", "0"], [1750318440000, "2519.89000000", "2520.71000000", "2519.89000000", "2519.90000000", "98.44600000", 1750318499999, "248119.90640900", 723, "60.32050000", "152029.17987900", "0"], [1750318500000, "2519.90000000", "2520.41000000", "2519.90000000", "2520.41000000", "33.83150000", 1750318559999, "85258.08894700", 328, "26.81330000", "67572.05810200", "0"], [1750318560000, "2520.40000000", "2521.55000000", "2520.40000000", "2521.18000000", "89.12000000", 1750318619999, "224687.68261300", 807, "69.71110000", "175749.94494500", "0"], [1750318620000, "2521.17000000", "2522.00000000", "2520.90000000", "2521.99000000", "34.32890000", 1750318679999, "86554.95875800", 529, "18.15030000", "45765.42098800", "0"], [1750318680000, "2521.99000000", "2522.87000000", "2521.99000000", "2522.62000000", "52.39380000", 1750318739999, "132166.87144300", 780, "31.04210000", "78305.19667400", "0"], [1750318740000, "2522.62000000", "2522.87000000", "2522.62000000", "2522.86000000", "24.26440000", 1750318799999, "61214.72268600", 205, "19.87420000", "50139.14825800", "0"], [1750318800000, "2522.86000000", "2523.30000000", "2522.86000000", "2523.21000000", "30.47750000", 1750318859999, "76895.14882100", 307, "21.97320000", "55436.81246600", "0"], [1750318860000, "2523.21000000", "2523.77000000", "2523.00000000", "2523.77000000", "97.55950000", 1750318919999, "246170.50689300", 506, "58.94110000", "148729.79109900", "0"], [1750318920000, "2523.77000000", "2523.77000000", "2522.53000000", "2522.54000000", "47.08560000", 1750318979999, "118808.82455400", 636, "8.16750000", "20607.72699000", "0"], [1750318980000, "2522.53000000", "2522.72000000", "2522.48000000", "2522.72000000", "71.67810000", 1750319039999, "180814.90997900", 321, "16.47990000", "41572.05259100", "0"], [1750319040000, "2522.71000000", "2523.24000000", "2522.59000000", "2522.59000000", "26.44280000", 1750319099999, "66711.79110800", 498, "8.79510000", "22188.31772900", "0"], [1750319100000, "2522.59000000", "2522.60000000", "2522.19000000", "2522.49000000", "69.24690000", 1750319159999, "174670.69806600", 349, "33.48220000", "84455.70527400", "0"], [1750319160000, "2522.49000000", "2522.50000000", "2522.00000000", "2522.49000000", "32.38430000", 1750319219999, "81686.04125600", 421, "6.17000000", "15562.09986200", "0"], [1750319220000, "2522.49000000", "2522.63000000", "2522.13000000", "2522.49000000", "22.95140000", 1750319279999, "57893.70348600", 394, "6.83460000", "17239.61075200", "0"], [1750319280000, "2522.48000000", "2522.94000000", "2522.48000000", "2522.72000000", "47.45640000", 1750319339999, "119718.59178100", 309, "41.95560000", "105841.30818400", "0"], [1750319340000, "2522.72000000", "2522.73000000", "2522.09000000", "2522.09000000", "23.26330000", 1750319399999, "58679.89830000", 378, "4.69900000", "11852.48721900", "0"], [1750319400000, "2522.09000000", "2522.09000000", "2521.63000000", "2521.69000000", "96.59770000", 1750319459999, "243606.60522600", 537, "37.91010000", "95600.28468000", "0"], [1750319460000, "2521.69000000", "2522.15000000", "2521.48000000", "2521.63000000", "88.23710000", 1750319519999, "222513.08020000", 664, "24.20540000", "61043.33652500", "0"], [1750319520000, "2521.62000000", "2522.41000000", "2521.62000000", "2522.17000000", "62.93460000", 1750319579999, "158731.62883000", 561, "19.76440000", "49845.65327300", "0"], [1750319580000, "2522.17000000", "2522.18000000", "2521.51000000", "2521.52000000", "23.23430000", 1750319639999, "58596.33102100", 418, "2.00350000", "5052.61794500", "0"], [1750319640000, "2521.51000000", "2521.52000000", "2521.34000000", "2521.45000000", "40.26280000", 1750319699999, "101519.62802000", 332, "10.66360000", "26887.13337100", "0"], [1750319700000, "2521.45000000", "2521.46000000", "2519.89000000", "2519.90000000", "51.16440000", 1750319759999, "128969.68318400", 718, "3.71390000", "9362.11206700", "0"], [1750319760000, "2519.89000000", "2519.90000000", "2518.52000000", "2518.52000000", "84.02220000", 1750319819999, "211672.79328900", 839, "15.06250000", "37946.62474300", "0"], [1750319820000, "2518.52000000", "2518.53000000", "2517.93000000", "2518.03000000", "144.41390000", 1750319879999, "363681.54770600", 726, "32.12010000", "80889.71722800", "0"], [1750319880000, "2518.02000000", "2518.80000000", "2518.02000000", "2518.79000000", "79.42330000", 1750319939999, "200026.59755300", 473, "70.81210000", "178339.29225800", "0"], [1750319940000, "2518.79000000", "2519.00000000", "2518.79000000", "2518.99000000", "25.01330000", 1750319999999, "63005.24308000", 224, "15.13710000", "38127.72912200", "0"], [1750320000000, "2518.99000000", "2520.00000000", "2518.99000000", "2519.85000000", "60.81570000", 1750320059999, "153206.69717500", 675, "49.38730000", "124415.45867700", "0"], [1750320060000, "2519.85000000", "2521.49000000", "2519.76000000", "2521.49000000", "57.06640000", 1750320119999, "143826.66629100", 896, "45.93200000", "115761.97189700", "0"], [1750320120000, "2521.48000000", "2521.48000000", "2520.94000000", "2521.00000000", "57.88570000", 1750320179999, "145944.18699000", 490, "7.72030000", "19463.85284800", "0"], [1750320180000, "2521.01000000", "2521.77000000", "2521.01000000", "2521.48000000", "35.72530000", 1750320239999, "90081.39969600", 597, "24.43890000", "61622.95393100", "0"], [1750320240000, "2521.48000000", "2522.20000000", "2520.96000000", "2521.97000000", "111.15130000", 1750320299999, "280276.22871900", 956, "46.12130000", "116298.78205500", "0"], [1750320300000, "2521.97000000", "2522.26000000", "2521.65000000", "2521.83000000", "87.20930000", 1750320359999, "219941.00377000", 648, "25.99060000", "65545.27091300", "0"], [1750320360000, "2521.83000000", "2521.84000000", "2521.66000000", "2521.83000000", "16.08840000", 1750320419999, "40570.63659400", 314, "8.83840000", "22287.87784100", "0"], [1750320420000, "2521.84000000", "2521.84000000", "2521.66000000", "2521.66000000", "25.40330000", 1750320479999, "64060.59733200", 215, "13.35420000", "33675.35182100", "0"], [1750320480000, "2521.66000000", "2523.49000000", "2521.48000000", "2523.49000000", "121.46700000", 1750320539999, "306371.01804400", 891, "76.95660000", "194118.03549100", "0"], [1750320540000, "2523.48000000", "2523.64000000", "2523.48000000", "2523.64000000", "53.68350000", 1750320599999, "135473.02538100", 527, "41.87900000", "105683.93652300", "0"], [1750320600000, "2523.64000000", "2527.45000000", "2523.64000000", "2527.44000000", "239.19330000", 1750320659999, "604027.14612200", 1580, "226.28730000", "571432.46469000", "0"], [1750320660000, "2527.44000000", "2527.52000000", "2527.00000000", "2527.07000000", "78.73860000", 1750320719999, "198997.80604500", 529, "33.83580000", "85511.62639100", "0"], [1750320720000, "2527.07000000", "2527.08000000", "2525.86000000", "2526.50000000", "201.69720000", 1750320779999, "509597.57395800", 836, "34.88350000", "88126.07656800", "0"], [1750320780000, "2526.50000000", "2526.95000000", "2526.50000000", "2526.89000000", "68.24750000", 1750320839999, "172452.88449500", 382, "22.22680000", "56163.23130000", "0"], [1750320840000, "2526.89000000", "2526.89000000", "2525.81000000", "2525.88000000", "80.23810000", 1750320899999, "202691.45366200", 841, "18.74430000", "47345.03234600", "0"], [1750320900000, "2525.88000000", "2526.48000000", "2525.50000000", "2525.85000000", "125.43520000", 1750320959999, "316876.25922900", 829, "9.23110000", "23316.39338000", "0"], [1750320960000, "2525.86000000", "2526.19000000", "2525.85000000", "2526.17000000", "50.22990000", 1750321019999, "126885.46831700", 486, "22.77100000", "57519.48323600", "0"], [1750321020000, "2526.17000000", "2526.18000000", "2526.16000000", "2526.16000000", "32.00200000", 1750321079999, "80842.55052000", 230, "16.45080000", "41557.66246100", "0"], [1750321080000, "2526.16000000", "2526.17000000", "2525.82000000", "2525.82000000", "51.40430000", 1750321139999, "129848.96117300", 589, "2.32320000", "5868.29860600", "0"], [1750321140000, "2525.82000000", "2525.83000000", "2525.82000000", "2525.82000000", "23.34220000", 1750321199999, "58958.34830000", 149, "15.26960000", "38568.41376800", "0"], [1750321200000, "2525.82000000", "2525.89000000", "2524.96000000", "2525.88000000", "137.26600000", 1750321259999, "346644.60287500", 978, "64.88160000", "163841.75498400", "0"], [1750321260000, "2525.89000000", "2526.17000000", "2525.88000000", "2526.17000000", "40.52770000", 1750321319999, "102375.44035600", 412, "32.55550000", "82236.86170700", "0"], [1750321320000, "2526.17000000", "2526.19000000", "2526.16000000", "2526.18000000", "37.40050000", 1750321379999, "94480.26360500", 222, "13.47370000", "34037.03391900", "0"], [1750321380000, "2526.18000000", "2526.19000000", "2525.81000000", "2526.04000000", "108.63150000", 1750321439999, "274419.03655700", 477, "20.16340000", "50933.38335200", "0"], [1750321440000, "2526.04000000", "2527.08000000", "2526.04000000", "2526.86000000", "134.27420000", 1750321499999, "339284.76693300", 787, "77.21560000", "195108.27356000", "0"], [1750321500000, "2526.86000000", "2527.00000000", "2525.91000000", "2527.00000000", "67.45190000", 1750321559999, "170402.95358400", 818, "36.13190000", "91274.96174300", "0"], [1750321560000, "2527.00000000", "2527.90000000", "2527.00000000", "2527.89000000", "44.66740000", 1750321619999, "112898.69151700", 411, "27.42600000", "69317.81060700", "0"], [1750321620000, "2527.89000000", "2527.90000000", "2526.35000000", "2526.53000000", "198.35960000", 1750321679999, "501306.66810100", 1335, "25.95100000", "65585.81278900", "0"], [1750321680000, "2526.53000000", "2526.86000000", "2526.53000000", "2526.86000000", "40.96730000", 1750321739999, "103516.99863400", 239, "19.42580000", "49085.17736900", "0"], [1750321740000, "2526.85000000", "2526.89000000", "2526.85000000", "2526.89000000", "20.43150000", 1750321799999, "51627.75610700", 111, "8.50700000", "21496.03562500", "0"], [1750321800000, "2526.88000000", "2527.23000000", "2526.53000000", "2526.54000000", "119.40380000", 1750321859999, "301717.23332700", 951, "41.14570000", "103973.88184300", "0"], [1750321860000, "2526.53000000", "2526.53000000", "2525.41000000", "2525.77000000", "114.48790000", 1750321919999, "289170.55990200", 814, "26.70140000", "67436.55157100", "0"], [1750321920000, "2525.76000000", "2525.76000000", "2523.65000000", "2524.14000000", "105.98890000", 1750321979999, "267562.41373700", 1197, "35.60780000", "89868.92993000", "0"], [1750321980000, "2524.14000000", "2525.44000000", "2524.14000000", "2525.43000000", "53.13810000", 1750322039999, "134151.75446000", 645, "41.12660000", "103831.92376900", "0"], [1750322040000, "2525.44000000", "2527.50000000", "2525.43000000", "2526.87000000", "88.41980000", 1750322099999, "223428.83057600", 957, "60.05770000", "151752.06269800", "0"], [1750322100000, "2526.87000000", "2527.00000000", "2525.51000000", "2526.68000000", "245.15160000", 1750322159999, "619396.44669100", 968, "49.06740000", "123947.31757900", "0"], [1750322160000, "2526.68000000", "2526.99000000", "2525.48000000", "2525.73000000", "234.88550000", 1750322219999, "593383.49857900", 926, "60.08100000", "151760.21595000", "0"], [1750322220000, "2525.73000000", "2525.99000000", "2525.72000000", "2525.98000000", "17.62280000", 1750322279999, "44511.56945900", 268, "6.96250000", "17585.55504700", "0"], [1750322280000, "2525.98000000", "2526.92000000", "2525.98000000", "2526.92000000", "60.02750000", 1750322339999, "151661.23633400", 573, "46.82430000", "118301.84466600", "0"], [1750322340000, "2526.92000000", "2526.92000000", "2526.00000000", "2526.01000000", "152.55960000", 1750322399999, "385460.50569200", 667, "34.52520000", "87217.82089400", "0"], [1750322400000, "2526.01000000", "2526.02000000", "2524.35000000", "2524.35000000", "108.32160000", 1750322459999, "273529.99481400", 1195, "18.57790000", "46903.76748600", "0"], [1750322460000, "2524.35000000", "2524.74000000", "2523.77000000", "2524.63000000", "160.13740000", 1750322519999, "404245.36013900", 949, "136.52760000", "344647.22854500", "0"], [1750322520000, "2524.64000000", "2525.43000000", "2524.64000000", "2525.25000000", "112.78280000", 1750322579999, "284788.99642900", 908, "46.30190000", "116909.11085000", "0"], [1750322580000, "2525.25000000", "2526.97000000", "2525.25000000", "2526.96000000", "76.99660000", 1750322639999, "194498.10277500", 939, "64.93040000", "164019.71976300", "0"], [1750322640000, "2526.97000000", "2526.97000000", "2526.72000000", "2526.72000000", "15.19590000", 1750322699999, "38397.51209100", 211, "5.90310000", "14916.15097300", "0"], [1750322700000, "2526.72000000", "2529.40000000", "2526.72000000", "2529.40000000", "225.12130000", 1750322759999, "569091.80800100", 1601, "215.61900000", "545070.37719700", "0"], [1750322760000, "2529.40000000", "2529.88000000", "2528.86000000", "2528.86000000", "120.82260000", 1750322819999, "305599.25438200", 1414, "37.76380000", "95522.22265400", "0"], [1750322820000, "2528.86000000", "2529.74000000", "2528.68000000", "2529.69000000", "221.30510000", 1750322879999, "559706.47698000", 878, "117.96280000", "298358.58754700", "0"], [1750322880000, "2529.69000000", "2530.31000000", "2528.51000000", "2528.51000000", "367.44230000", 1750322939999, "929544.25006800", 1721, "301.58030000", "762972.37812800", "0"], [1750322940000, "2528.51000000", "2529.53000000", "2528.51000000", "2529.53000000", "89.60470000", 1750322999999, "226623.25320700", 846, "76.84880000", "194361.56871800", "0"], [1750323000000, "2529.53000000", "2529.90000000", "2528.42000000", "2529.12000000", "165.81620000", 1750323059999, "419371.64033700", 1025, "28.19630000", "71305.95436200", "0"], [1750323060000, "2529.11000000", "2529.11000000", "2527.45000000", "2527.65000000", "183.86840000", 1750323119999, "464794.82920700", 949, "43.11550000", "108981.30103000", "0"], [1750323120000, "2527.65000000", "2528.09000000", "2527.02000000", "2527.02000000", "163.22930000", 1750323179999, "412596.83676100", 965, "64.53090000", "163115.27483600", "0"], [1750323180000, "2527.03000000", "2528.20000000", "2527.02000000", "2527.30000000", "190.64000000", 1750323239999, "481840.37151600", 979, "109.61360000", "277017.66871800", "0"], [1750323240000, "2527.30000000", "2527.30000000", "2526.49000000", "2526.49000000", "135.98900000", 1750323299999, "343627.41465100", 820, "81.09690000", "204917.64358800", "0"], [1750323300000, "2526.49000000", "2526.96000000", "2526.44000000", "2526.95000000", "63.43010000", 1750323359999, "160265.05153400", 413, "36.41450000", "92004.18187700", "0"], [1750323360000, "2526.95000000", "2526.96000000", "2526.60000000", "2526.60000000", "108.64600000", 1750323419999, "274542.25105400", 424, "13.82790000", "34942.54367400", "0"], [1750323420000, "2526.60000000", "2526.60000000", "2523.71000000", "2523.72000000", "379.44810000", 1750323479999, "958180.35448100", 1505, "78.52260000", "198275.38825600", "0"], [1750323480000, "2523.71000000", "2523.91000000", "2522.63000000", "2523.91000000", "187.47950000", 1750323539999, "473051.24203200", 1048, "118.68520000", "299461.25363000", "0"], [1750323540000, "2523.90000000", "2523.92000000", "2523.59000000", "2523.59000000", "148.24360000", 1750323599999, "374152.31003500", 636, "73.12310000", "184555.75388500", "0"], [1750323600000, "2523.58000000", "2523.59000000", "2523.18000000", "2523.18000000", "77.98460000", 1750323659999, "196796.22210700", 638, "29.68690000", "74916.99932700", "0"], [1750323660000, "2523.18000000", "2524.93000000", "2523.18000000", "2524.92000000", "101.02830000", 1750323719999, "254953.70130900", 906, "96.07140000", "242444.46876600", "0"], [1750323720000, "2524.93000000", "2525.22000000", "2524.92000000", "2525.04000000", "114.11660000", 1750323779999, "288149.50975600", 972, "58.15210000", "146831.86855300", "0"], [1750323780000, "2525.04000000", "2525.31000000", "2525.04000000", "2525.31000000", "63.37320000", 1750323839999, "160028.28854700", 609, "59.08960000", "149211.42327300", "0"], [1750323840000, "2525.31000000", "2526.50000000", "2525.30000000", "2526.49000000", "116.28050000", 1750323899999, "293699.47975900", 1002, "102.31280000", "258416.70991400", "0"], [1750323900000, "2526.50000000", "2527.29000000", "2526.50000000", "2526.58000000", "94.12300000", 1750323959999, "237843.08871400", 961, "58.35160000", "147444.72344700", "0"], [1750323960000, "2526.57000000", "2527.06000000", "2526.57000000", "2527.06000000", "82.08450000", 1750324019999, "207415.47448900", 573, "77.39130000", "195556.52883800", "0"], [1750324020000, "2527.06000000", "2527.06000000", "2526.54000000", "2526.55000000", "214.95260000", 1750324079999, "543164.57345800", 844, "46.94110000", "118607.90959100", "0"], [1750324080000, "2526.54000000", "2526.54000000", "2524.40000000", "2525.00000000", "83.87000000", 1750324139999, "211778.21382300", 1477, "37.34460000", "94280.34199800", "0"], [1750324140000, "2524.99000000", "2525.00000000", "2524.58000000", "2524.84000000", "41.58490000", 1750324199999, "104996.15101200", 592, "24.72110000", "62418.55248600", "0"], [1750324200000, "2524.84000000", "2524.84000000", "2523.52000000", "2523.52000000", "112.73470000", 1750324259999, "284580.86113100", 758, "8.95590000", "22605.85323700", "0"], [1750324260000, "2523.52000000", "2523.52000000", "2522.34000000", "2522.59000000", "126.01690000", 1750324319999, "317905.41077200", 1105, "67.36660000", "169937.37414500", "0"], [1750324320000, "2522.60000000", "2523.39000000", "2522.60000000", "2523.39000000", "62.83410000", 1750324379999, "158526.96299600", 598, "43.87360000", "110691.08120300", "0"], [1750324380000, "2523.39000000", "2524.23000000", "2523.38000000", "2523.49000000", "108.50350000", 1750324439999, "273844.45358500", 907, "50.47890000", "127398.09601400", "0"], [1750324440000, "2523.50000000", "2523.75000000", "2523.20000000", "2523.74000000", "27.52780000", 1750324499999, "69464.62863100", 350, "17.72430000", "44725.48849600", "0"], [1750324500000, "2523.75000000", "2524.44000000", "2523.73000000", "2524.43000000", "87.40750000", 1750324559999, "220603.43573700", 851, "33.07810000", "83487.00298300", "0"], [1750324560000, "2524.43000000", "2525.26000000", "2524.25000000", "2525.03000000", "156.41330000", 1750324619999, "394918.46684900", 828, "72.75630000", "183694.02103100", "0"], [1750324620000, "2525.03000000", "2526.82000000", "2524.98000000", "2526.82000000", "146.13000000", 1750324679999, "369080.63101700", 1281, "85.78810000", "216684.57513700", "0"], [1750324680000, "2526.82000000", "2528.32000000", "2526.81000000", "2526.93000000", "251.53320000", 1750324739999, "635738.45137900", 1608, "168.71010000", "426419.59035500", "0"], [1750324740000, "2526.92000000", "2528.78000000", "2526.67000000", "2528.78000000", "127.76350000", 1750324799999, "322940.56164000", 1150, "115.60620000", "292207.04694700", "0"], [1750324800000, "2528.78000000", "2528.78000000", "2528.19000000", "2528.52000000", "162.43240000", 1750324859999, "410709.26328800", 795, "25.17070000", "63643.58151700", "0"], [1750324860000, "2528.52000000", "2528.76000000", "2527.75000000", "2527.91000000", "61.40300000", 1750324919999, "155243.29233300", 1126, "15.72290000", "39749.73246100", "0"], [1750324920000, "2527.92000000", "2528.70000000", "2527.91000000", "2528.33000000", "140.33300000", 1750324979999, "354808.67496300", 676, "74.97390000", "189549.79600500", "0"], [1750324980000, "2528.33000000", "2529.12000000", "2528.33000000", "2528.84000000", "109.12850000", 1750325039999, "275959.87531100", 851, "76.96890000", "194635.66864000", "0"], [1750325040000, "2528.84000000", "2529.47000000", "2528.83000000", "2529.47000000", "61.54660000", 1750325099999, "155664.35011400", 713, "41.45330000", "104840.43865000", "0"], [1750325100000, "2529.47000000", "2529.80000000", "2529.15000000", "2529.15000000", "157.27140000", 1750325159999, "397818.34597100", 832, "42.27130000", "106927.10132800", "0"], [1750325160000, "2529.16000000", "2529.16000000", "2528.70000000", "2529.02000000", "87.26590000", 1750325219999, "220697.27751000", 482, "56.36290000", "142544.20093000", "0"], [1750325220000, "2529.01000000", "2529.02000000", "2528.69000000", "2528.69000000", "79.28740000", 1750325279999, "200497.05755600", 418, "10.80310000", "27318.86307100", "0"], [1750325280000, "2528.69000000", "2530.00000000", "2528.69000000", "2530.00000000", "453.05670000", 1750325339999, "1145986.41795100", 803, "412.04330000", "1042246.45978600", "0"], [1750325340000, "2530.00000000", "2530.07000000", "2529.84000000", "2530.07000000", "156.90080000", 1750325399999, "396961.83182500", 427, "104.07270000", "263307.71128100", "0"], [1750325400000, "2530.08000000", "2530.90000000", "2529.70000000", "2530.58000000", "354.58470000", 1750325459999, "897150.10686800", 970, "242.03040000", "612376.66132400", "0"], [1750325460000, "2530.57000000", "2530.58000000", "2529.00000000", "2529.87000000", "186.19910000", 1750325519999, "470990.62076500", 856, "58.13520000", "147048.58570100", "0"], [1750325520000, "2529.88000000", "2530.75000000", "2529.53000000", "2529.99000000", "318.48920000", 1750325579999, "805856.85257800", 1187, "51.20470000", "129552.91694200", "0"], [1750325580000, "2529.99000000", "2530.40000000", "2529.53000000", "2529.53000000", "662.27510000", 1750325639999, "1675578.46762000", 876, "619.77690000", "1568061.11745900", "0"], [1750325640000, "2529.53000000", "2530.61000000", "2529.53000000", "2530.60000000", "79.49050000", 1750325699999, "201115.24057300", 456, "55.84110000", "141278.69549900", "0"], [1750325700000, "2530.60000000", "2530.60000000", "2529.99000000", "2530.29000000", "199.71180000", 1750325759999, "505322.61743200", 698, "45.29090000", "114596.63863300", "0"], [1750325760000, "2530.29000000", "2532.81000000", "2530.29000000", "2531.53000000", "251.11060000", 1750325819999, "635746.00260300", 2020, "159.81080000", "404575.08033500", "0"], [1750325820000, "2531.53000000", "2532.60000000", "2531.53000000", "2532.60000000", "178.14950000", 1750325879999, "451090.53079100", 1068, "148.66810000", "376444.60466100", "0"], [1750325880000, "2532.60000000", "2532.60000000", "2529.91000000", "2530.93000000", "209.27110000", 1750325939999, "529678.69219200", 2060, "67.80540000", "171597.90089300", "0"], [1750325940000, "2530.93000000", "2531.27000000", "2530.00000000", "2530.03000000", "250.11590000", 1750325999999, "632936.80431900", 748, "45.39730000", "114894.62916100", "0"], [1750326000000, "2530.04000000", "2531.50000000", "2529.00000000", "2531.22000000", "379.89090000", 1750326059999, "961023.81842200", 1564, "143.07500000", "361947.06424400", "0"], [1750326060000, "2531.22000000", "2531.50000000", "2531.11000000", "2531.50000000", "45.22590000", 1750326119999, "114475.99373500", 358, "29.42070000", "74469.92818600", "0"], [1750326120000, "2531.50000000", "2531.54000000", "2529.00000000", "2529.69000000", "787.27860000", 1750326179999, "1991543.60828900", 1387, "240.30000000", "607801.89880200", "0"], [1750326180000, "2529.69000000", "2529.78000000", "2528.99000000", "2529.45000000", "173.80830000", 1750326239999, "439612.93060800", 868, "97.64240000", "246966.20304700", "0"], [1750326240000, "2529.45000000", "2529.50000000", "2529.02000000", "2529.18000000", "82.56450000", 1750326299999, "208837.07368600", 746, "17.30810000", "43776.05679600", "0"], [1750326300000, "2529.18000000", "2536.62000000", "2529.18000000", "2536.31000000", "971.50220000", 1750326359999, "2461001.22027600", 3669, "836.13760000", "2118230.85439400", "0"], [1750326360000, "2536.30000000", "2536.31000000", "2535.61000000", "2535.83000000", "139.35810000", 1750326419999, "353416.55757900", 1087, "73.53700000", "186486.16198400", "0"], [1750326420000, "2535.83000000", "2537.20000000", "2535.83000000", "2537.02000000", "265.15080000", 1750326479999, "672575.86786800", 1845, "173.32830000", "439660.75783500", "0"], [1750326480000, "2537.02000000", "2542.43000000", "2536.99000000", "2541.50000000", "1702.00670000", 1750326539999, "4323204.17047600", 6446, "1240.17870000", "3150078.51070900", "0"], [1750326540000, "2541.51000000", "2542.09000000", "2539.41000000", "2542.08000000", "596.11280000", 1750326599999, "1514371.14007400", 2251, "264.33380000", "671600.00114900", "0"], [1750326600000, "2542.09000000", "2542.09000000", "2539.80000000", "2540.21000000", "203.74450000", 1750326659999, "517583.51824800", 1733, "82.84870000", "210454.47729100", "0"], [1750326660000, "2540.21000000", "2540.21000000", "2536.99000000", "2538.96000000", "576.04690000", 1750326719999, "1462168.83205400", 2445, "219.83440000", "557990.95890400", "0"], [1750326720000, "2538.96000000", "2541.36000000", "2537.72000000", "2541.32000000", "510.24290000", 1750326779999, "1295797.60710400", 2465, "377.69190000", "959264.00355300", "0"], [1750326780000, "2541.32000000", "2541.33000000", "2539.11000000", "2539.46000000", "338.09290000", 1750326839999, "858896.76632600", 1952, "72.89180000", "185154.77938700", "0"], [1750326840000, "2539.46000000", "2539.46000000", "2537.81000000", "2537.86000000", "180.90810000", 1750326899999, "459246.60221100", 1527, "55.42090000", "140680.54534800", "0"], [1750326900000, "2537.86000000", "2539.03000000", "2537.86000000", "2539.03000000", "132.36220000", 1750326959999, "336028.35692900", 862, "91.95630000", "233443.68575100", "0"], [1750326960000, "2539.03000000", "2539.03000000", "2538.01000000", "2538.79000000", "225.03900000", 1750327019999, "571270.03311400", 1635, "67.29980000", "170835.53667900", "0"], [1750327020000, "2538.80000000", "2539.25000000", "2538.61000000", "2538.61000000", "160.11120000", 1750327079999, "406528.12722500", 857, "92.95610000", "236026.03965500", "0"], [1750327080000, "2538.62000000", "2539.98000000", "2538.61000000", "2539.98000000", "124.53480000", 1750327139999, "316210.77923100", 834, "101.08940000", "256681.64226000", "0"], [1750327140000, "2539.98000000", "2540.00000000", "2538.28000000", "2538.32000000", "260.41690000", 1750327199999, "661249.55506600", 1450, "50.49450000", "128222.13932700", "0"], [1750327200000, "2538.32000000", "2539.51000000", "2538.31000000", "2539.51000000", "95.25290000", 1750327259999, "241834.05609300", 689, "62.15420000", "157802.94138900", "0"], [1750327260000, "2539.50000000", "2540.25000000", "2539.50000000", "2539.66000000", "161.14140000", 1750327319999, "409264.87948500", 1504, "95.37360000", "242231.45136000", "0"], [1750327320000, "2539.66000000", "2540.07000000", "2539.65000000", "2539.92000000", "129.67050000", 1750327379999, "329335.05985600", 697, "87.24290000", "221578.13454500", "0"], [1750327380000, "2539.92000000", "2540.81000000", "2539.81000000", "2540.58000000", "121.75490000", 1750327439999, "309296.68219500", 862, "68.73850000", "174610.08828500", "0"], [1750327440000, "2540.59000000", "2540.64000000", "2538.49000000", "2538.49000000", "185.54810000", 1750327499999, "471274.39887000", 1388, "85.21180000", "216459.08700500", "0"], [1750327500000, "2538.52000000", "2538.52000000", "2535.05000000", "2535.12000000", "338.08880000", 1750327559999, "857548.19718800", 1978, "68.18030000", "172897.00095900", "0"], [1750327560000, "2535.12000000", "2535.50000000", "2534.82000000", "2534.90000000", "148.68870000", 1750327619999, "376934.45446600", 955, "54.02380000", "136954.33576900", "0"], [1750327620000, "2534.91000000", "2535.80000000", "2534.88000000", "2535.41000000", "87.67150000", 1750327679999, "222266.35759600", 995, "55.57200000", "140878.69236900", "0"], [1750327680000, "2535.40000000", "2535.41000000", "2533.86000000", "2534.75000000", "211.69360000", 1750327739999, "536568.57859100", 1523, "76.79790000", "194635.80704500", "0"], [1750327740000, "2534.76000000", "2535.19000000", "2533.90000000", "2533.95000000", "141.77610000", 1750327799999, "359332.26220000", 713, "71.14250000", "180328.32290500", "0"], [1750327800000, "2533.95000000", "2534.95000000", "2533.83000000", "2534.93000000", "84.91830000", 1750327859999, "215226.90964900", 954, "55.39000000", "140382.58192900", "0"], [1750327860000, "2534.94000000", "2535.50000000", "2534.93000000", "2535.50000000", "99.57960000", 1750327919999, "252455.70186900", 571, "53.25500000", "135016.55316300", "0"], [1750327920000, "2535.50000000", "2537.34000000", "2535.49000000", "2535.82000000", "215.72050000", 1750327979999, "547233.88530800", 1701, "156.72540000", "397569.04298100", "0"], [1750327980000, "2535.83000000", "2535.98000000", "2535.71000000", "2535.72000000", "87.41570000", 1750328039999, "221675.22929500", 753, "38.37300000", "97309.69276100", "0"], [1750328040000, "2535.72000000", "2536.04000000", "2535.49000000", "2535.50000000", "51.08020000", 1750328099999, "129526.55523500", 505, "28.43520000", "72105.03038600", "0"], [1750328100000, "2535.49000000", "2536.23000000", "2535.32000000", "2536.23000000", "123.59210000", 1750328159999, "313385.95840100", 667, "100.33970000", "254429.47626700", "0"], [1750328160000, "2536.23000000", "2536.88000000", "2536.22000000", "2536.22000000", "146.80930000", 1750328219999, "372386.87964800", 975, "99.60420000", "252649.13774800", "0"], [1750328220000, "2536.22000000", "2537.00000000", "2535.99000000", "2537.00000000", "155.54020000", 1750328279999, "394567.72708600", 719, "49.43390000", "125392.98940000", "0"], [1750328280000, "2536.99000000", "2538.90000000", "2536.69000000", "2536.69000000", "198.35480000", 1750328339999, "503303.46729200", 2147, "135.60770000", "344074.86072900", "0"], [1750328340000, "2536.70000000", "2537.91000000", "2536.01000000", "2536.14000000", "255.27200000", 1750328399999, "647574.51612900", 2270, "95.02440000", "241013.32746700", "0"], [1750328400000, "2536.14000000", "2537.12000000", "2536.00000000", "2536.01000000", "67.44830000", 1750328459999, "171084.41761300", 1222, "29.52180000", "74884.75713200", "0"], [1750328460000, "2536.00000000", "2537.57000000", "2534.55000000", "2537.56000000", "189.89980000", 1750328519999, "481585.57622700", 1933, "143.12920000", "362990.95350900", "0"], [1750328520000, "2537.57000000", "2538.50000000", "2536.56000000", "2538.49000000", "175.87640000", 1750328579999, "446241.73680400", 1171, "107.11880000", "271792.51850100", "0"], [1750328580000, "2538.49000000", "2538.49000000", "2536.29000000", "2537.82000000", "114.41270000", 1750328639999, "290285.53145000", 1196, "55.42990000", "140636.68392600", "0"], [1750328640000, "2537.83000000", "2538.03000000", "2535.86000000", "2537.35000000", "251.46420000", 1750328699999, "637983.67913700", 1570, "147.09780000", "373169.46902600", "0"], [1750328700000, "2537.34000000", "2538.52000000", "2535.49000000", "2537.99000000", "395.54710000", 1750328759999, "1003488.86799000", 1669, "149.69280000", "379864.16912700", "0"], [1750328760000, "2537.99000000", "2541.19000000", "2537.99000000", "2540.19000000", "486.57890000", 1750328819999, "1235924.59284300", 2497, "337.44680000", "857071.35561700", "0"], [1750328820000, "2540.19000000", "2544.16000000", "2540.19000000", "2543.93000000", "784.52710000", 1750328879999, "1994589.34888100", 2501, "641.17640000", "1630062.97102100", "0"], [1750328880000, "2543.94000000", "2544.00000000", "2543.30000000", "2543.60000000", "206.03710000", 1750328939999, "524093.27651200", 1227, "129.38540000", "329111.51115600", "0"], [1750328940000, "2543.61000000", "2544.81000000", "2543.46000000", "2543.58000000", "450.33490000", 1750328999999, "1145727.85643200", 1289, "398.03180000", "1012679.15895700", "0"], [1750329000000, "2543.52000000", "2544.50000000", "2543.06000000", "2543.68000000", "253.89700000", 1750329059999, "645884.81000500", 1427, "152.82680000", "388763.58694100", "0"], [1750329060000, "2543.69000000", "2544.61000000", "2543.23000000", "2544.00000000", "284.92250000", 1750329119999, "724820.74040000", 1142, "188.71330000", "480080.88242000", "0"], [1750329120000, "2544.01000000", "2544.01000000", "2541.00000000", "2541.65000000", "150.20940000", 1750329179999, "381819.11785600", 1458, "61.67810000", "156751.50298100", "0"], [1750329180000, "2541.65000000", "2542.44000000", "2540.38000000", "2540.38000000", "196.07450000", 1750329239999, "498323.88891300", 1412, "82.43150000", "209510.28550700", "0"], [1750329240000, "2540.38000000", "2540.50000000", "2539.61000000", "2540.15000000", "126.21490000", 1750329299999, "320591.00605100", 1112, "46.86980000", "119049.09811500", "0"], [1750329300000, "2540.16000000", "2541.00000000", "2540.14000000", "2540.76000000", "190.90440000", 1750329359999, "485010.29906400", 624, "87.30410000", "221798.07941900", "0"], [1750329360000, "2540.77000000", "2540.77000000", "2539.07000000", "2539.32000000", "119.62900000", 1750329419999, "303836.18129400", 1099, "25.72400000", "65330.68531000", "0"], [1750329420000, "2539.32000000", "2541.00000000", "2539.12000000", "2540.99000000", "169.28750000", 1750329479999, "429987.15275100", 1177, "133.71370000", "339633.20209900", "0"], [1750329480000, "2540.99000000", "2541.00000000", "2540.13000000", "2540.41000000", "243.52520000", 1750329539999, "618630.39721200", 992, "214.13440000", "543959.77415200", "0"], [1750329540000, "2540.42000000", "2542.90000000", "2540.42000000", "2542.38000000", "237.80830000", 1750329599999, "604516.06542300", 1763, "152.95060000", "388780.41974200", "0"], [1750329600000, "2542.37000000", "2542.37000000", "2540.65000000", "2541.80000000", "197.92640000", 1750329659999, "503014.50523600", 1670, "68.49730000", "174064.90725700", "0"], [1750329660000, "2541.79000000", "2543.07000000", "2541.79000000", "2542.96000000", "153.76440000", 1750329719999, "390969.86432100", 1315, "124.81470000", "317356.61625300", "0"], [1750329720000, "2542.97000000", "2543.30000000", "2541.81000000", "2542.97000000", "229.71900000", 1750329779999, "584059.65640100", 1560, "97.96130000", "249063.70531900", "0"], [1750329780000, "2542.96000000", "2542.96000000", "2540.40000000", "2540.40000000", "79.03040000", 1750329839999, "200871.72915100", 1651, "7.59060000", "19294.62358300", "0"], [1750329840000, "2540.40000000", "2540.41000000", "2540.00000000", "2540.00000000", "118.39350000", 1750329899999, "300747.49208300", 768, "70.73130000", "179672.76882800", "0"], [1750329900000, "2540.00000000", "2540.12000000", "2538.66000000", "2538.66000000", "76.59670000", 1750329959999, "194545.06844300", 1055, "20.57340000", "52254.94680900", "0"], [1750329960000, "2538.66000000", "2538.67000000", "2534.46000000", "2535.24000000", "1373.44970000", 1750330019999, "3483331.76343200", 2231, "203.63770000", "516453.37303700", "0"], [1750330020000, "2535.23000000", "2536.09000000", "2534.90000000", "2536.04000000", "121.38830000", 1750330079999, "307805.17812100", 916, "67.92080000", "172229.96336600", "0"], [1750330080000, "2536.04000000", "2536.04000000", "2535.02000000", "2535.69000000", "201.50810000", 1750330139999, "510931.65260600", 1207, "28.68210000", "72728.75303700", "0"], [1750330140000, "2535.69000000", "2536.00000000", "2534.47000000", "2535.35000000", "343.30740000", 1750330199999, "870358.67100600", 976, "21.94780000", "55648.17804000", "0"], [1750330200000, "2535.36000000", "2537.30000000", "2535.36000000", "2537.29000000", "97.44260000", 1750330259999, "247171.35583800", 976, "72.46630000", "183805.40030200", "0"], [1750330260000, "2537.29000000", "2537.56000000", "2537.28000000", "2537.54000000", "25.85830000", 1750330319999, "65613.22085200", 863, "16.08900000", "40824.02350300", "0"], [1750330320000, "2537.55000000", "2539.99000000", "2537.55000000", "2539.99000000", "71.39650000", 1750330379999, "181268.76774300", 1192, "68.44270000", "173769.41226000", "0"], [1750330380000, "2539.98000000", "2540.59000000", "2539.98000000", "2540.51000000", "85.64880000", 1750330439999, "217568.29708400", 483, "53.08620000", "134854.57795200", "0"], [1750330440000, "2540.51000000", "2541.03000000", "2539.61000000", "2539.99000000", "125.74310000", 1750330499999, "319427.52746400", 974, "40.40510000", "102643.62382100", "0"], [1750330500000, "2539.99000000", "2540.53000000", "2539.35000000", "2540.33000000", "349.37950000", 1750330559999, "887426.53003000", 758, "52.01500000", "132129.37865000", "0"], [1750330560000, "2540.33000000", "2540.33000000", "2537.85000000", "2537.86000000", "101.53370000", 1750330619999, "257819.27015700", 1067, "13.41000000", "34059.76383700", "0"], [1750330620000, "2537.87000000", "2538.90000000", "2537.75000000", "2538.47000000", "63.54190000", 1750330679999, "161287.23219200", 754, "20.85710000", "52937.27114800", "0"], [1750330680000, "2538.48000000", "2538.70000000", "2538.48000000", "2538.69000000", "32.18950000", 1750330739999, "81717.55017900", 173, "7.58210000", "19247.54825300", "0"], [1750330740000, "2538.69000000", "2538.70000000", "2538.55000000", "2538.56000000", "42.81960000", 1750330799999, "108700.54698400", 268, "9.72730000", "24693.38174200", "0"], [1750330800000, "2538.55000000", "2538.55000000", "2537.38000000", "2537.39000000", "73.89250000", 1750330859999, "187538.08269000", 1110, "21.65810000", "54963.71367200", "0"], [1750330860000, "2537.38000000", "2537.38000000", "2535.99000000", "2536.29000000", "86.41430000", 1750330919999, "219201.45619500", 891, "25.60620000", "64945.25458600", "0"], [1750330920000, "2536.29000000", "2536.55000000", "2535.77000000", "2535.96000000", "93.47250000", 1750330979999, "237071.08642300", 594, "64.89400000", "164590.39107600", "0"], [1750330980000, "2535.97000000", "2536.79000000", "2535.96000000", "2536.66000000", "40.66390000", 1750331039999, "103149.62422500", 534, "20.85560000", "52902.88072700", "0"], [1750331040000, "2536.66000000", "2536.80000000", "2533.16000000", "2536.00000000", "1241.20430000", 1750331099999, "3146180.72773700", 1274, "137.56800000", "348873.79714200", "0"], [1750331100000, "2536.00000000", "2536.50000000", "2535.62000000", "2535.62000000", "376.79850000", 1750331159999, "955535.78428000", 1331, "294.88350000", "747799.72503900", "0"], [1750331160000, "2535.63000000", "2535.63000000", "2532.97000000", "2532.98000000", "161.04880000", 1750331219999, "408089.11559700", 1243, "36.21690000", "91753.76678400", "0"], [1750331220000, "2532.98000000", "2532.98000000", "2530.70000000", "2530.78000000", "202.92590000", 1750331279999, "513842.08474000", 1878, "102.79910000", "260311.38739500", "0"], [1750331280000, "2530.77000000", "2531.02000000", "2530.01000000", "2530.61000000", "210.09180000", 1750331339999, "531656.51039100", 802, "42.11970000", "106597.68009400", "0"], [1750331340000, "2530.62000000", "2530.98000000", "2530.31000000", "2530.97000000", "81.08110000", 1750331399999, "205185.53651700", 682, "48.70520000", "123258.10735600", "0"], [1750331400000, "2530.97000000", "2532.17000000", "2530.97000000", "2531.97000000", "140.21970000", 1750331459999, "355009.55703500", 955, "60.59300000", "153407.54178000", "0"], [1750331460000, "2531.96000000", "2531.97000000", "2531.57000000", "2531.95000000", "33.45440000", 1750331519999, "84700.54616500", 451, "8.99230000", "22766.11843500", "0"], [1750331520000, "2531.96000000", "2532.90000000", "2531.76000000", "2532.89000000", "172.56230000", 1750331579999, "436955.65144700", 608, "41.98250000", "106312.79102700", "0"], [1750331580000, "2532.90000000", "2533.41000000", "2532.72000000", "2533.40000000", "142.56330000", 1750331639999, "361108.90623400", 514, "34.97620000", "88594.42693600", "0"], [1750331640000, "2533.41000000", "2534.22000000", "2533.41000000", "2533.60000000", "71.58090000", 1750331699999, "181371.62358300", 630, "33.25420000", "84259.24744200", "0"], [1750331700000, "2533.59000000", "2533.59000000", "2532.18000000", "2532.18000000", "86.28440000", 1750331759999, "218558.26086900", 778, "10.41020000", "26372.21730700", "0"], [1750331760000, "2532.19000000", "2533.70000000", "2532.18000000", "2533.41000000", "58.28610000", 1750331819999, "147636.27817500", 803, "44.02490000", "111511.36593800", "0"], [1750331820000, "2533.40000000", "2533.40000000", "2532.00000000", "2532.50000000", "57.35640000", 1750331879999, "145267.07183000", 1034, "19.62700000", "49706.38691500", "0"], [1750331880000, "2532.51000000", "2534.50000000", "2532.51000000", "2534.49000000", "130.98540000", 1750331939999, "331837.72887500", 1035, "79.76380000", "202074.67155300", "0"], [1750331940000, "2534.50000000", "2534.50000000", "2533.67000000", "2533.67000000", "31.44780000", 1750331999999, "79684.51754500", 641, "10.83610000", "27456.23330900", "0"], [1750332000000, "2533.67000000", "2534.20000000", "2533.32000000", "2534.20000000", "57.05460000", 1750332059999, "144552.26425800", 664, "33.05670000", "83751.93481400", "0"], [1750332060000, "2534.19000000", "2534.29000000", "2533.47000000", "2533.47000000", "51.12320000", 1750332119999, "129547.76268600", 593, "24.38760000", "61803.57892700", "0"], [1750332120000, "2533.47000000", "2533.48000000", "2531.68000000", "2531.68000000", "94.33150000", 1750332179999, "238912.21114800", 938, "3.34380000", "8471.25137700", "0"], [1750332180000, "2531.68000000", "2531.70000000", "2531.62000000", "2531.68000000", "41.04630000", 1750332239999, "103915.38639200", 318, "20.29910000", "51390.27221400", "0"], [1750332240000, "2531.68000000", "2531.69000000", "2530.91000000", "2531.68000000", "142.38670000", 1750332299999, "360413.34512600", 969, "43.72900000", "110685.00665800", "0"], [1750332300000, "2531.69000000", "2532.53000000", "2531.16000000", "2531.62000000", "177.93850000", 1750332359999, "450482.12634100", 1007, "129.35620000", "327484.62947200", "0"], [1750332360000, "2531.61000000", "2531.62000000", "2530.30000000", "2530.90000000", "56.45320000", 1750332419999, "142883.55683700", 944, "8.29910000", "21003.18607900", "0"], [1750332420000, "2530.91000000", "2531.94000000", "2530.52000000", "2531.94000000", "66.97960000", 1750332479999, "169525.84760300", 637, "39.85080000", "100871.18538100", "0"], [1750332480000, "2531.94000000", "2531.94000000", "2531.81000000", "2531.81000000", "23.80870000", 1750332539999, "60280.85833600", 270, "3.48780000", "8830.79568200", "0"], [1750332540000, "2531.82000000", "2532.33000000", "2531.42000000", "2531.71000000", "158.10560000", 1750332599999, "400310.42134400", 461, "78.93460000", "199847.11667000", "0"], [1750332600000, "2531.70000000", "2531.70000000", "2530.10000000", "2530.64000000", "81.58360000", 1750332659999, "206458.78340500", 1252, "26.97840000", "68267.26567600", "0"], [1750332660000, "2530.65000000", "2530.79000000", "2530.01000000", "2530.08000000", "214.13880000", 1750332719999, "541781.47598400", 542, "5.23380000", "13242.19150700", "0"], [1750332720000, "2530.07000000", "2530.72000000", "2530.00000000", "2530.14000000", "395.37330000", 1750332779999, "1000309.22931600", 822, "93.17710000", "235743.91815700", "0"], [1750332780000, "2530.13000000", "2530.13000000", "2527.42000000", "2528.80000000", "402.88380000", 1750332839999, "1018671.39832600", 1852, "19.45070000", "49186.15917400", "0"], [1750332840000, "2528.80000000", "2529.23000000", "2528.20000000", "2528.93000000", "97.98590000", 1750332899999, "247767.94684600", 861, "31.36280000", "79300.77072700", "0"], [1750332900000, "2528.93000000", "2529.53000000", "2528.70000000", "2529.52000000", "46.59900000", 1750332959999, "117847.74688600", 358, "21.37040000", "54046.74747500", "0"], [1750332960000, "2529.53000000", "2529.67000000", "2528.60000000", "2528.60000000", "83.37620000", 1750333019999, "210898.67269800", 825, "54.04600000", "136709.40743400", "0"], [1750333020000, "2528.61000000", "2528.67000000", "2528.30000000", "2528.64000000", "53.78230000", 1750333079999, "135990.25263400", 494, "20.67450000", "52274.76113500", "0"], [1750333080000, "2528.65000000", "2528.65000000", "2528.20000000", "2528.20000000", "102.88050000", 1750333139999, "260139.75050600", 756, "34.88950000", "88219.01814800", "0"], [1750333140000, "2528.21000000", "2529.53000000", "2528.20000000", "2529.53000000", "126.78120000", 1750333199999, "320568.19912400", 534, "60.56310000", "153134.36201900", "0"], [1750333200000, "2529.53000000", "2529.80000000", "2527.98000000", "2528.16000000", "127.94900000", 1750333259999, "323585.31043400", 1076, "32.76670000", "82858.67420100", "0"], [1750333260000, "2528.17000000", "2528.60000000", "2528.11000000", "2528.38000000", "66.45900000", 1750333319999, "168034.34004600", 464, "40.49090000", "102378.22371900", "0"], [1750333320000, "2528.38000000", "2528.76000000", "2524.52000000", "2528.75000000", "1736.03850000", 1750333379999, "4386031.85257000", 2400, "214.55180000", "542337.45261700", "0"], [1750333380000, "2528.76000000", "2529.53000000", "2528.26000000", "2528.67000000", "121.96140000", 1750333439999, "308411.80570200", 1226, "21.75430000", "55006.93726500", "0"], [1750333440000, "2528.67000000", "2529.02000000", "2528.66000000", "2528.86000000", "20.09930000", 1750333499999, "50827.83927700", 353, "14.40320000", "36423.31203100", "0"], [1750333500000, "2528.87000000", "2528.92000000", "2527.99000000", "2528.03000000", "86.01590000", 1750333559999, "217464.65829000", 726, "61.70870000", "156002.45109500", "0"], [1750333560000, "2528.02000000", "2528.35000000", "2527.52000000", "2528.18000000", "148.51100000", 1750333619999, "375436.17388700", 1110, "23.89620000", "60409.40083200", "0"], [1750333620000, "2528.19000000", "2529.11000000", "2528.19000000", "2528.25000000", "129.38970000", 1750333679999, "327151.95754500", 1020, "88.13230000", "222825.96507300", "0"], [1750333680000, "2528.26000000", "2528.42000000", "2528.05000000", "2528.40000000", "42.96310000", 1750333739999, "108621.18653600", 720, "17.62760000", "44566.39857600", "0"], [1750333740000, "2528.40000000", "2529.50000000", "2528.39000000", "2529.50000000", "56.94950000", 1750333799999, "144001.17759600", 591, "27.75780000", "70192.03257200", "0"], [1750333800000, "2529.50000000", "2529.91000000", "2529.27000000", "2529.91000000", "67.69590000", 1750333859999, "171232.70775500", 566, "31.94300000", "80799.22928200", "0"], [1750333860000, "2529.91000000", "2532.83000000", "2529.90000000", "2532.81000000", "223.50590000", 1750333919999, "565783.24920500", 1585, "188.76930000", "477816.99995700", "0"], [1750333920000, "2532.82000000", "2533.25000000", "2532.81000000", "2532.82000000", "77.40270000", 1750333979999, "196057.13117600", 600, "51.19390000", "129670.54891500", "0"], [1750333980000, "2532.82000000", "2532.82000000", "2531.84000000", "2532.28000000", "84.41920000", 1750334039999, "213758.30591800", 730, "38.22900000", "96800.27095600", "0"], [1750334040000, "2532.28000000", "2533.21000000", "2532.28000000", "2533.19000000", "94.50930000", 1750334099999, "239375.66268400", 459, "80.99190000", "205136.24007200", "0"], [1750334100000, "2533.19000000", "2533.20000000", "2532.11000000", "2532.11000000", "57.97610000", 1750334159999, "146840.18842300", 674, "37.88580000", "95957.05806300", "0"], [1750334160000, "2532.11000000", "2533.40000000", "2531.66000000", "2533.11000000", "98.73450000", 1750334219999, "250062.79110800", 752, "53.18440000", "134708.02845600", "0"], [1750334220000, "2533.10000000", "2533.40000000", "2532.70000000", "2532.70000000", "64.22680000", 1750334279999, "162686.95909300", 738, "23.08780000", "58479.29058000", "0"], [1750334280000, "2532.70000000", "2532.71000000", "2531.99000000", "2531.99000000", "32.26320000", 1750334339999, "81699.21724900", 654, "11.91180000", "30164.24091900", "0"], [1750334340000, "2531.99000000", "2531.99000000", "2531.70000000", "2531.83000000", "26.59150000", 1750334399999, "67325.35954800", 430, "18.26410000", "46241.64502900", "0"], [1750334400000, "2531.82000000", "2533.18000000", "2531.82000000", "2533.18000000", "132.05790000", 1750334459999, "334407.58725900", 653, "91.13350000", "230782.04137300", "0"], [1750334460000, "2533.18000000", "2533.37000000", "2531.79000000", "2531.80000000", "57.47800000", 1750334519999, "145569.58052300", 920, "13.24740000", "33557.23933100", "0"], [1750334520000, "2531.79000000", "2531.80000000", "2529.53000000", "2529.54000000", "112.16610000", 1750334579999, "283829.43652600", 1123, "5.37510000", "13604.14339000", "0"], [1750334580000, "2529.53000000", "2530.50000000", "2529.52000000", "2529.52000000", "96.86840000", 1750334639999, "245072.56657000", 918, "67.82090000", "171576.25031500", "0"], [1750334640000, "2529.53000000", "2529.53000000", "2528.00000000", "2528.98000000", "268.95660000", 1750334699999, "680022.86336900", 1262, "36.29000000", "91758.21185800", "0"], [1750334700000, "2528.99000000", "2528.99000000", "2527.21000000", "2527.70000000", "90.82880000", 1750334759999, "229640.58077400", 2215, "12.71970000", "32155.72052600", "0"], [1750334760000, "2527.70000000", "2527.70000000", "2525.72000000", "2525.73000000", "373.87530000", 1750334819999, "944524.56152500", 1497, "23.70760000", "59899.61059600", "0"], [1750334820000, "2525.73000000", "2526.33000000", "2525.22000000", "2525.23000000", "96.09670000", 1750334879999, "242708.12424700", 918, "19.12330000", "48301.20056500", "0"], [1750334880000, "2525.23000000", "2528.52000000", "2525.23000000", "2528.47000000", "140.85490000", 1750334939999, "355928.49127800", 1092, "104.65700000", "264467.99649900", "0"], [1750334940000, "2528.47000000", "2529.23000000", "2527.59000000", "2527.60000000", "95.53560000", 1750334999999, "241564.99841600", 1000, "63.02880000", "159374.05047600", "0"], [1750335000000, "2527.59000000", "2528.30000000", "2527.59000000", "2528.30000000", "42.82000000", 1750335059999, "108239.91831600", 424, "22.09560000", "55853.57580100", "0"], [1750335060000, "2528.30000000", "2530.11000000", "2528.30000000", "2529.90000000", "118.43770000", 1750335119999, "299602.05150600", 1066, "94.63720000", "239387.79309100", "0"], [1750335120000, "2529.91000000", "2532.00000000", "2529.90000000", "2531.99000000", "83.93350000", 1750335179999, "212428.66476200", 831, "71.80640000", "181739.46694800", "0"], [1750335180000, "2532.00000000", "2532.30000000", "2531.40000000", "2531.69000000", "102.68430000", 1750335239999, "259973.72729600", 576, "52.50010000", "132914.70892500", "0"], [1750335240000, "2531.70000000", "2536.83000000", "2531.70000000", "2536.49000000", "245.14120000", 1750335299999, "621430.27147400", 1247, "196.04100000", "496964.30335100", "0"], [1750335300000, "2536.49000000", "2536.49000000", "2533.90000000", "2535.92000000", "212.56260000", 1750335359999, "538810.70047500", 1732, "83.44750000", "211542.59112400", "0"], [1750335360000, "2535.92000000", "2536.22000000", "2535.12000000", "2535.24000000", "90.05640000", 1750335419999, "228344.08364400", 779, "58.60420000", "148587.99442000", "0"], [1750335420000, "2535.24000000", "2535.74000000", "2534.70000000", "2534.71000000", "115.88130000", 1750335479999, "293767.81183600", 864, "58.37730000", "147987.46878500", "0"], [1750335480000, "2534.70000000", "2534.70000000", "2533.81000000", "2533.81000000", "53.75120000", 1750335539999, "136220.99695100", 606, "31.42860000", "79650.51636800", "0"], [1750335540000, "2533.80000000", "2534.12000000", "2533.78000000", "2533.79000000", "71.48610000", 1750335599999, "181133.98467400", 447, "51.96120000", "131660.19860800", "0"], [1750335600000, "2533.78000000", "2534.49000000", "2533.48000000", "2534.41000000", "91.62950000", 1750335659999, "232178.56504200", 713, "35.71050000", "90484.85474900", "0"], [1750335660000, "2534.41000000", "2535.72000000", "2534.40000000", "2535.71000000", "71.78100000", 1750335719999, "181989.47448700", 838, "58.30060000", "147812.66335700", "0"], [1750335720000, "2535.71000000", "2535.72000000", "2533.84000000", "2533.88000000", "35.67790000", 1750335779999, "90438.78829500", 927, "9.05840000", "22958.29074200", "0"], [1750335780000, "2533.89000000", "2534.22000000", "2533.88000000", "2534.00000000", "183.02560000", 1750335839999, "463803.23847300", 413, "7.86510000", "19930.52423000", "0"], [1750335840000, "2534.01000000", "2534.01000000", "2532.99000000", "2533.63000000", "365.81580000", 1750335899999, "926772.99638500", 809, "113.64650000", "287873.79596300", "0"], [1750335900000, "2533.64000000", "2533.64000000", "2531.99000000", "2532.39000000", "162.52060000", 1750335959999, "411562.54710500", 978, "40.27250000", "101983.87804200", "0"], [1750335960000, "2532.40000000", "2533.30000000", "2532.39000000", "2532.76000000", "171.20200000", 1750336019999, "433614.23667100", 694, "23.76600000", "60192.57775000", "0"], [1750336020000, "2532.76000000", "2533.15000000", "2532.74000000", "2533.13000000", "127.03720000", 1750336079999, "321763.78287900", 402, "48.27260000", "122265.65430200", "0"], [1750336080000, "2533.13000000", "2533.75000000", "2533.12000000", "2533.69000000", "241.23360000", 1750336139999, "611189.54580000", 886, "75.48490000", "191226.37046100", "0"], [1750336140000, "2533.70000000", "2533.71000000", "2533.67000000", "2533.70000000", "35.90100000", 1750336199999, "90961.68657900", 180, "5.54660000", "14053.39895200", "0"], [1750336200000, "2533.70000000", "2534.34000000", "2533.35000000", "2534.00000000", "144.48150000", 1750336259999, "366089.52386200", 832, "63.96310000", "162068.73302100", "0"], [1750336260000, "2534.00000000", "2535.00000000", "2531.65000000", "2531.65000000", "107.56670000", 1750336319999, "272571.79564200", 1447, "27.04230000", "68534.40442000", "0"], [1750336320000, "2531.65000000", "2531.82000000", "2529.13000000", "2529.53000000", "141.11060000", 1750336379999, "357057.54747000", 1196, "17.22570000", "43583.93946600", "0"], [1750336380000, "2529.52000000", "2529.53000000", "2528.74000000", "2528.94000000", "50.62920000", 1750336439999, "128056.75683700", 1034, "9.50210000", "24032.01323800", "0"], [1750336440000, "2528.92000000", "2528.92000000", "2527.63000000", "2527.73000000", "50.78920000", 1750336499999, "128402.74423300", 733, "4.62430000", "11690.90723500", "0"], [1750336500000, "2527.74000000", "2529.20000000", "2525.28000000", "2529.19000000", "415.31390000", 1750336559999, "1049612.05229700", 2125, "185.82700000", "469651.19633000", "0"], [1750336560000, "2529.20000000", "2530.28000000", "2528.91000000", "2528.91000000", "82.60390000", 1750336619999, "208954.83568300", 983, "43.98180000", "111259.44106200", "0"], [1750336620000, "2528.90000000", "2528.96000000", "2528.30000000", "2528.96000000", "58.60450000", 1750336679999, "148186.49501700", 529, "14.89210000", "37653.30649600", "0"], [1750336680000, "2528.95000000", "2529.74000000", "2528.63000000", "2528.70000000", "66.85070000", 1750336739999, "169063.88756600", 781, "32.35730000", "81832.07744800", "0"], [1750336740000, "2528.69000000", "2528.70000000", "2528.14000000", "2528.14000000", "39.14730000", 1750336799999, "98983.05195800", 559, "1.91800000", "4849.63739400", "0"], [1750336800000, "2528.15000000", "2528.32000000", "2526.70000000", "2528.31000000", "154.38580000", 1750336859999, "390226.53584200", 1085, "104.90420000", "265171.89233600", "0"], [1750336860000, "2528.31000000", "2528.32000000", "2527.81000000", "2527.82000000", "18.22110000", 1750336919999, "46067.93594300", 250, "4.59790000", "11624.73122800", "0"], [1750336920000, "2527.82000000", "2527.82000000", "2526.05000000", "2526.31000000", "74.98740000", 1750336979999, "189477.35737600", 859, "28.95580000", "73158.18691800", "0"], [1750336980000, "2526.31000000", "2526.31000000", "2523.56000000", "2524.50000000", "232.25330000", 1750337039999, "586410.26119700", 1576, "44.73090000", "112920.08560800", "0"], [1750337040000, "2524.50000000", "2524.50000000", "2523.44000000", "2524.07000000", "264.69460000", 1750337099999, "668054.81175200", 801, "64.75830000", "163450.41860000", "0"], [1750337100000, "2524.07000000", "2524.07000000", "2519.32000000", "2520.90000000", "797.02320000", 1750337159999, "2009042.76571400", 3108, "248.50690000", "626322.09519800", "0"], [1750337160000, "2520.89000000", "2521.00000000", "2520.80000000", "2521.00000000", "137.54160000", 1750337219999, "346725.99679700", 389, "74.83680000", "188655.06108200", "0"], [1750337220000, "2521.00000000", "2522.71000000", "2519.64000000", "2521.84000000", "236.21590000", 1750337279999, "595574.82556200", 1888, "123.06430000", "310320.30161900", "0"], [1750337280000, "2521.83000000", "2523.19000000", "2521.70000000", "2522.14000000", "91.75460000", 1750337339999, "231437.22215400", 1082, "19.02310000", "47985.65975000", "0"], [1750337340000, "2522.13000000", "2523.12000000", "2521.10000000", "2521.62000000", "189.21180000", 1750337399999, "477205.97750800", 1190, "63.88040000", "161089.03672600", "0"], [1750337400000, "2521.62000000", "2523.60000000", "2521.52000000", "2522.78000000", "241.23610000", 1750337459999, "608550.29267400", 1398, "129.91850000", "327691.62911100", "0"], [1750337460000, "2522.78000000", "2523.11000000", "2522.18000000", "2522.18000000", "190.99510000", 1750337519999, "481812.46190600", 1246, "101.46830000", "255964.39425000", "0"], [1750337520000, "2522.18000000", "2522.49000000", "2520.20000000", "2522.34000000", "362.39010000", 1750337579999, "913699.39815500", 1174, "89.15060000", "224833.29313200", "0"], [1750337580000, "2522.34000000", "2523.16000000", "2522.34000000", "2522.74000000", "82.32690000", 1750337639999, "207701.90160300", 818, "40.30290000", "101676.68774200", "0"], [1750337640000, "2522.74000000", "2524.89000000", "2522.74000000", "2524.89000000", "97.13530000", 1750337699999, "245149.89689700", 836, "86.20940000", "217580.87407200", "0"], [1750337700000, "2524.89000000", "2524.89000000", "2523.45000000", "2523.46000000", "98.79570000", 1750337759999, "249374.56109500", 843, "21.17390000", "53443.20449500", "0"], [1750337760000, "2523.46000000", "2524.01000000", "2523.46000000", "2523.94000000", "95.23770000", 1750337819999, "240372.90875500", 484, "70.56030000", "178088.30611400", "0"], [1750337820000, "2523.94000000", "2525.54000000", "2523.93000000", "2525.54000000", "61.98730000", 1750337879999, "156514.06895700", 684, "47.83560000", "120778.21277900", "0"], [1750337880000, "2525.54000000", "2526.40000000", "2525.51000000", "2525.74000000", "112.99640000", 1750337939999, "285426.17851500", 782, "60.10500000", "151826.67630800", "0"], [1750337940000, "2525.75000000", "2525.75000000", "2525.01000000", "2525.50000000", "183.14570000", 1750337999999, "462532.03238900", 534, "106.91950000", "270023.30418600", "0"], [1750338000000, "2525.50000000", "2525.76000000", "2525.02000000", "2525.02000000", "78.56760000", 1750338059999, "198415.62871100", 668, "6.28300000", "15867.60470700", "0"], [1750338060000, "2525.01000000", "2525.02000000", "2523.93000000", "2524.49000000", "131.86540000", 1750338119999, "332863.58369800", 905, "36.61500000", "92424.29411900", "0"], [1750338120000, "2524.50000000", "2525.50000000", "2524.09000000", "2525.01000000", "60.71500000", 1750338179999, "153289.49386700", 940, "18.08310000", "45652.29394300", "0"], [1750338180000, "2525.01000000", "2525.49000000", "2524.49000000", "2524.49000000", "133.43970000", 1750338239999, "336935.00871500", 987, "103.91070000", "262376.02453900", "0"], [1750338240000, "2524.49000000", "2524.75000000", "2523.97000000", "2524.28000000", "53.23320000", 1750338299999, "134370.47038200", 777, "15.40480000", "38886.24912400", "0"], [1750338300000, "2524.28000000", "2525.69000000", "2523.04000000", "2524.97000000", "273.45890000", 1750338359999, "690259.91847300", 1546, "160.06850000", "404025.44539400", "0"], [1750338360000, "2524.96000000", "2525.20000000", "2524.04000000", "2524.47000000", "37.76600000", 1750338419999, "95348.32890400", 754, "12.84030000", "32418.23761300", "0"], [1750338420000, "2524.48000000", "2524.99000000", "2524.25000000", "2524.25000000", "36.46760000", 1750338479999, "92067.13512700", 522, "20.19710000", "50989.90549900", "0"], [1750338480000, "2524.26000000", "2524.26000000", "2520.82000000", "2520.82000000", "204.61770000", 1750338539999, "516000.69036400", 1733, "37.51200000", "94599.21753100", "0"], [1750338540000, "2520.81000000", "2520.81000000", "2519.35000000", "2519.92000000", "313.31550000", 1750338599999, "789571.19531700", 1563, "81.79000000", "206101.42984200", "0"], [1750338600000, "2519.93000000", "2521.01000000", "2519.87000000", "2521.01000000", "42.81570000", 1750338659999, "107909.73226200", 507, "29.47800000", "74296.05232500", "0"], [1750338660000, "2521.00000000", "2521.01000000", "2520.70000000", "2520.72000000", "140.13770000", 1750338719999, "353270.95445000", 395, "111.50670000", "281093.16407000", "0"], [1750338720000, "2520.72000000", "2520.72000000", "2519.62000000", "2520.33000000", "80.63990000", 1750338779999, "203224.08466200", 894, "19.67400000", "49580.30822200", "0"], [1750338780000, "2520.32000000", "2520.70000000", "2520.24000000", "2520.40000000", "44.07730000", 1750338839999, "111091.70858700", 635, "12.74570000", "32124.88434400", "0"], [1750338840000, "2520.41000000", "2520.41000000", "2520.03000000", "2520.04000000", "46.92720000", 1750338899999, "118272.86684400", 325, "29.31530000", "73885.25151700", "0"], [1750338900000, "2520.04000000", "2520.04000000", "2517.85000000", "2518.18000000", "151.15790000", 1750338959999, "380740.54356200", 1711, "54.74240000", "137868.13911000", "0"], [1750338960000, "2518.18000000", "2520.40000000", "2517.76000000", "2519.79000000", "270.06880000", 1750339019999, "680345.44465800", 1478, "232.29690000", "585168.62295400", "0"], [1750339020000, "2519.78000000", "2519.78000000", "2517.24000000", "2519.39000000", "256.66650000", 1750339079999, "646301.09440600", 2049, "112.77540000", "283965.05153500", "0"], [1750339080000, "2519.40000000", "2519.47000000", "2517.37000000", "2517.50000000", "312.38200000", 1750339139999, "786706.02561200", 2279, "182.71720000", "460154.08956400", "0"], [1750339140000, "2517.50000000", "2519.48000000", "2517.13000000", "2518.49000000", "281.00030000", 1750339199999, "707771.29162100", 1271, "141.40080000", "356157.84332500", "0"], [1750339200000, "2518.49000000", "2518.69000000", "2518.15000000", "2518.68000000", "94.02000000", 1750339259999, "236780.40279600", 761, "35.79190000", "90133.10386600", "0"], [1750339260000, "2518.68000000", "2520.74000000", "2518.55000000", "2520.55000000", "178.60540000", 1750339319999, "450016.91172800", 1097, "154.22290000", "388580.52537000", "0"], [1750339320000, "2520.55000000", "2521.00000000", "2520.54000000", "2520.63000000", "132.91110000", 1750339379999, "335057.77655000", 700, "18.66780000", "47058.68419200", "0"], [1750339380000, "2520.64000000", "2523.30000000", "2520.58000000", "2522.27000000", "140.27920000", 1750339439999, "353791.89061900", 2181, "68.88060000", "173713.26470400", "0"], [1750339440000, "2522.27000000", "2523.13000000", "2522.27000000", "2523.09000000", "49.56690000", 1750339499999, "125046.83843400", 561, "41.89890000", "105700.66080600", "0"], [1750339500000, "2523.08000000", "2523.41000000", "2523.08000000", "2523.40000000", "38.15120000", 1750339559999, "96265.50107700", 476, "28.17070000", "71081.77395000", "0"], [1750339560000, "2523.41000000", "2524.10000000", "2523.02000000", "2523.03000000", "99.36950000", 1750339619999, "250768.20050000", 881, "37.45300000", "94515.93918600", "0"], [1750339620000, "2523.02000000", "2524.90000000", "2522.37000000", "2524.90000000", "150.89160000", 1750339679999, "380784.89664100", 962, "132.49550000", "334366.38070900", "0"], [1750339680000, "2524.90000000", "2525.00000000", "2523.80000000", "2523.80000000", "41.93780000", 1750339739999, "105871.87352100", 661, "15.14100000", "38221.47913900", "0"], [1750339740000, "2523.80000000", "2524.40000000", "2523.80000000", "2524.25000000", "39.87950000", 1750339799999, "100659.41530400", 363, "21.73830000", "54866.80559800", "0"], [1750339800000, "2524.24000000", "2524.25000000", "2521.29000000", "2522.12000000", "127.36890000", 1750339859999, "321235.44880800", 2020, "76.44570000", "192790.60688300", "0"], [1750339860000, "2522.09000000", "2522.09000000", "2521.26000000", "2521.27000000", "59.25600000", 1750339919999, "149421.43410100", 990, "8.83860000", "22289.29531800", "0"], [1750339920000, "2521.27000000", "2521.27000000", "2518.68000000", "2519.55000000", "223.88260000", 1750339979999, "564113.77256400", 2066, "69.99920000", "176354.09999200", "0"], [1750339980000, "2519.55000000", "2519.61000000", "2518.29000000", "2518.48000000", "87.70350000", 1750340039999, "220933.83616700", 1301, "44.96060000", "113254.51171700", "0"], [1750340040000, "2518.47000000", "2522.25000000", "2518.47000000", "2520.22000000", "1428.55190000", 1750340099999, "3601130.14166700", 1851, "1318.40690000", "3323607.44271900", "0"], [1750340100000, "2520.23000000", "2520.40000000", "2519.65000000", "2519.66000000", "194.97970000", 1750340159999, "491390.88711100", 986, "14.69170000", "37023.61235500", "0"], [1750340160000, "2519.65000000", "2519.86000000", "2519.04000000", "2519.04000000", "85.51220000", 1750340219999, "215455.37037100", 771, "33.47570000", "84345.12526400", "0"], [1750340220000, "2519.03000000", "2519.03000000", "2515.56000000", "2516.20000000", "266.70320000", 1750340279999, "671303.60718900", 2987, "118.45710000", "298168.50458300", "0"], [1750340280000, "2516.19000000", "2516.34000000", "2514.79000000", "2515.19000000", "358.94240000", 1750340339999, "902862.83855900", 2211, "31.09520000", "78221.56608200", "0"], [1750340340000, "2515.18000000", "2517.37000000", "2514.79000000", "2517.18000000", "96.32390000", 1750340399999, "242364.66386200", 676, "62.58650000", "157479.25355500", "0"], [1750340400000, "2517.19000000", "2517.19000000", "2516.20000000", "2516.20000000", "29.18170000", 1750340459999, "73442.45828400", 536, "13.88010000", "34933.42285400", "0"], [1750340460000, "2516.20000000", "2518.00000000", "2516.19000000", "2516.78000000", "170.05910000", 1750340519999, "427998.94528000", 2012, "138.58110000", "348759.56961900", "0"], [1750340520000, "2516.79000000", "2517.30000000", "2516.53000000", "2517.14000000", "48.73650000", 1750340579999, "122664.24148100", 623, "27.32890000", "68784.17855500", "0"], [1750340580000, "2517.13000000", "2517.13000000", "2515.67000000", "2516.70000000", "104.12500000", 1750340639999, "262014.66192200", 1140, "25.35520000", "63792.41523200", "0"], [1750340640000, "2516.70000000", "2517.00000000", "2516.69000000", "2516.86000000", "17.98360000", 1750340699999, "45263.42806500", 329, "4.03250000", "10149.31870300", "0"], [1750340700000, "2516.86000000", "2517.46000000", "2515.51000000", "2517.01000000", "121.43070000", 1750340759999, "305593.41005100", 1267, "83.60630000", "210399.98266400", "0"], [1750340760000, "2517.01000000", "2517.01000000", "2514.50000000", "2516.09000000", "429.74500000", 1750340819999, "1081155.28062500", 2264, "89.46600000", "225058.19950800", "0"], [1750340820000, "2516.09000000", "2516.09000000", "2512.50000000", "2512.51000000", "165.19110000", 1750340879999, "415390.05673600", 2896, "58.67820000", "147547.83981600", "0"], [1750340880000, "2512.50000000", "2512.70000000", "2508.48000000", "2509.33000000", "878.08350000", 1750340939999, "2204503.95289900", 4547, "200.07350000", "502400.85783300", "0"], [1750340940000, "2509.34000000", "2511.20000000", "2508.83000000", "2510.35000000", "358.19400000", 1750340999999, "899058.08308200", 2480, "253.42840000", "636100.29993400", "0"], [1750341000000, "2510.35000000", "2510.90000000", "2508.17000000", "2509.80000000", "424.89630000", 1750341059999, "1066299.33654000", 3970, "147.03010000", "368992.68186600", "0"], [1750341060000, "2509.80000000", "2510.50000000", "2509.13000000", "2509.41000000", "174.48050000", 1750341119999, "437931.96077700", 2180, "113.44450000", "284731.76667300", "0"], [1750341120000, "2509.41000000", "2511.00000000", "2508.41000000", "2508.41000000", "398.40400000", 1750341179999, "999748.07463200", 2194, "210.33210000", "527782.25400600", "0"], [1750341180000, "2508.41000000", "2510.78000000", "2507.21000000", "2509.94000000", "532.91080000", 1750341239999, "1337065.75803200", 3620, "225.78590000", "566461.67233000", "0"], [1750341240000, "2509.93000000", "2510.20000000", "2508.98000000", "2509.63000000", "407.09890000", 1750341299999, "1021585.55109100", 1845, "205.40600000", "515467.50259300", "0"], [1750341300000, "2509.64000000", "2510.10000000", "2507.72000000", "2509.61000000", "188.74680000", 1750341359999, "473517.46947200", 2117, "69.77940000", "175061.28274400", "0"], [1750341360000, "2509.61000000", "2511.02000000", "2508.83000000", "2509.91000000", "193.76990000", 1750341419999, "486391.03732400", 1435, "104.47740000", "262265.90705400", "0"], [1750341420000, "2509.91000000", "2510.50000000", "2509.26000000", "2509.26000000", "219.48280000", 1750341479999, "550898.11132900", 1494, "81.19220000", "203786.22172700", "0"], [1750341480000, "2509.26000000", "2509.88000000", "2508.38000000", "2508.98000000", "248.67100000", 1750341539999, "623922.32504200", 1519, "49.22020000", "123493.40290000", "0"], [1750341540000, "2508.98000000", "2510.59000000", "2508.98000000", "2509.82000000", "101.93970000", 1750341599999, "255875.79668200", 1202, "54.70000000", "137292.14235700", "0"], [1750341600000, "2509.82000000", "2510.92000000", "2509.53000000", "2510.92000000", "186.20260000", 1750341659999, "467380.76250700", 1889, "129.95730000", "326204.02634600", "0"], [1750341660000, "2510.94000000", "2511.43000000", "2509.70000000", "2511.20000000", "284.00650000", 1750341719999, "713046.55544100", 2627, "167.65480000", "420910.05681800", "0"], [1750341720000, "2511.20000000", "2513.84000000", "2511.18000000", "2511.93000000", "229.22560000", 1750341779999, "575989.15022300", 2373, "133.66240000", "335826.34814600", "0"], [1750341780000, "2511.94000000", "2515.00000000", "2511.93000000", "2513.81000000", "229.77870000", 1750341839999, "577648.87468200", 1615, "129.21800000", "324835.83193600", "0"], [1750341840000, "2513.81000000", "2514.70000000", "2513.50000000", "2514.69000000", "117.97870000", 1750341899999, "296585.27670800", 1035, "85.46950000", "214861.29647200", "0"], [1750341900000, "2514.70000000", "2515.80000000", "2513.50000000", "2515.40000000", "185.49240000", 1750341959999, "466474.81664900", 1646, "98.95670000", "248858.96450100", "0"], [1750341960000, "2515.40000000", "2517.03000000", "2515.39000000", "2516.50000000", "529.94620000", 1750342019999, "1333616.22964500", 1599, "382.27540000", "961971.12965400", "0"], [1750342020000, "2516.49000000", "2517.50000000", "2515.69000000", "2517.01000000", "402.15510000", 1750342079999, "1012172.35160900", 1685, "155.24390000", "390724.76186100", "0"], [1750342080000, "2517.01000000", "2517.78000000", "2516.10000000", "2516.10000000", "87.48740000", 1750342139999, "220224.14841300", 1413, "36.04810000", "90737.31870900", "0"], [1750342140000, "2516.10000000", "2516.10000000", "2512.44000000", "2513.39000000", "183.14600000", 1750342199999, "460447.77319300", 2014, "34.81130000", "87496.93524900", "0"], [1750342200000, "2513.40000000", "2514.58000000", "2512.68000000", "2514.40000000", "169.47350000", 1750342259999, "426049.10878700", 1769, "141.60880000", "356011.73492700", "0"], [1750342260000, "2514.39000000", "2516.34000000", "2513.49000000", "2516.01000000", "359.80250000", 1750342319999, "905063.47308500", 1653, "304.31670000", "765523.09762700", "0"], [1750342320000, "2516.01000000", "2516.32000000", "2515.44000000", "2515.44000000", "136.20220000", 1750342379999, "342682.80982700", 1141, "114.11780000", "287124.06477400", "0"], [1750342380000, "2515.44000000", "2515.77000000", "2515.04000000", "2515.04000000", "72.88340000", 1750342439999, "183336.44681300", 785, "54.65980000", "137493.17624300", "0"], [1750342440000, "2515.04000000", "2515.21000000", "2513.90000000", "2513.90000000", "157.07150000", 1750342499999, "395005.85448700", 973, "36.52430000", "91858.86061200", "0"], [1750342500000, "2513.90000000", "2516.31000000", "2513.90000000", "2516.22000000", "128.09120000", 1750342559999, "322177.54346900", 1441, "102.63370000", "258143.68250400", "0"], [1750342560000, "2516.23000000", "2516.23000000", "2514.50000000", "2514.50000000", "78.09650000", 1750342619999, "196452.39947300", 1513, "23.67200000", "59548.96582600", "0"], [1750342620000, "2514.51000000", "2514.51000000", "2511.93000000", "2513.49000000", "230.70030000", 1750342679999, "579785.03116300", 2066, "26.52230000", "66645.13999700", "0"], [1750342680000, "2513.48000000", "2513.49000000", "2512.24000000", "2512.97000000", "71.70940000", 1750342739999, "180207.06264800", 1087, "25.63950000", "64427.53407800", "0"], [1750342740000, "2512.98000000", "2515.57000000", "2512.70000000", "2515.56000000", "92.44220000", 1750342799999, "232373.30195700", 1499, "79.70940000", "200372.91397500", "0"], [1750342800000, "2515.56000000", "2515.56000000", "2513.43000000", "2514.25000000", "99.76300000", 1750342859999, "250812.51126100", 1401, "29.99460000", "75397.64708500", "0"], [1750342860000, "2514.26000000", "2516.26000000", "2514.25000000", "2516.10000000", "209.70900000", 1750342919999, "527533.41658100", 1290, "67.21450000", "169066.37940500", "0"], [1750342920000, "2516.11000000", "2519.40000000", "2516.10000000", "2517.99000000", "182.90170000", 1750342979999, "460520.90361300", 1710, "148.08240000", "372823.12747100", "0"], [1750342980000, "2517.99000000", "2518.41000000", "2517.45000000", "2517.59000000", "63.94470000", 1750343039999, "161019.98410500", 679, "33.75330000", "84997.88819800", "0"], [1750343040000, "2517.60000000", "2520.86000000", "2516.42000000", "2520.80000000", "447.71370000", 1750343099999, "1127596.42969500", 1824, "332.70400000", "838106.21320900", "0"], [1750343100000, "2520.79000000", "2521.21000000", "2520.41000000", "2520.48000000", "141.40950000", 1750343159999, "356464.10287600", 847, "80.71260000", "203465.44745800", "0"], [1750343160000, "2520.49000000", "2522.27000000", "2520.49000000", "2521.10000000", "256.54290000", 1750343219999, "646910.49709500", 1104, "207.79590000", "524002.41901400", "0"], [1750343220000, "2521.11000000", "2521.42000000", "2520.15000000", "2520.22000000", "202.43120000", 1750343279999, "510258.61733300", 955, "15.91100000", "40112.42088500", "0"], [1750343280000, "2520.22000000", "2520.22000000", "2519.29000000", "2519.30000000", "94.18730000", 1750343339999, "237328.05504900", 559, "29.95950000", "75493.79650100", "0"], [1750343340000, "2519.30000000", "2520.19000000", "2518.85000000", "2518.85000000", "54.27690000", 1750343399999, "136764.21984100", 1017, "35.06690000", "88359.83855900", "0"], [1750343400000, "2518.86000000", "2519.48000000", "2517.49000000", "2517.68000000", "142.93040000", 1750343459999, "360004.51287800", 1584, "69.16420000", "174198.89446600", "0"], [1750343460000, "2517.68000000", "2517.68000000", "2515.13000000", "2515.13000000", "98.90550000", 1750343519999, "248912.00844500", 1383, "32.67010000", "82237.67656800", "0"], [1750343520000, "2515.13000000", "2515.13000000", "2513.70000000", "2514.69000000", "84.89000000", 1750343579999, "213443.40018900", 1008, "46.73040000", "117487.90620100", "0"], [1750343580000, "2514.68000000", "2514.69000000", "2510.08000000", "2510.42000000", "364.30440000", 1750343639999, "915043.96603300", 2652, "58.66660000", "147346.89240000", "0"], [1750343640000, "2510.41000000", "2510.42000000", "2508.56000000", "2509.85000000", "550.48000000", 1750343699999, "1381548.24558300", 2246, "135.69280000", "340570.54669000", "0"], [1750343700000, "2509.85000000", "2510.41000000", "2509.80000000", "2510.26000000", "104.70220000", 1750343759999, "262819.93132600", 674, "51.78320000", "129984.70327700", "0"], [1750343760000, "2510.26000000", "2510.27000000", "2508.99000000", "2509.41000000", "114.29200000", 1750343819999, "286830.35914500", 1257, "41.70380000", "104656.30573000", "0"], [1750343820000, "2509.40000000", "2510.26000000", "2509.10000000", "2510.25000000", "449.71920000", 1750343879999, "1128728.87917300", 1195, "382.24790000", "959399.98646400", "0"], [1750343880000, "2510.26000000", "2512.06000000", "2510.25000000", "2510.89000000", "129.23410000", 1750343939999, "324535.80221900", 1181, "65.01650000", "163262.90669700", "0"], [1750343940000, "2510.90000000", "2510.90000000", "2509.88000000", "2509.96000000", "81.93130000", 1750343999999, "205669.51918700", 873, "44.14260000", "110804.69722700", "0"], [1750344000000, "2509.96000000", "2510.22000000", "2509.49000000", "2510.04000000", "92.70390000", 1750344059999, "232675.91477500", 857, "51.49820000", "129249.77269700", "0"], [1750344060000, "2510.04000000", "2511.22000000", "2510.04000000", "2510.49000000", "114.34870000", 1750344119999, "287115.23248600", 888, "42.98540000", "107921.94830800", "0"], [1750344120000, "2510.50000000", "2511.02000000", "2509.42000000", "2511.02000000", "84.33540000", 1750344179999, "211692.37112400", 1126, "58.05630000", "145734.12398100", "0"], [1750344180000, "2511.01000000", "2511.02000000", "2508.24000000", "2509.43000000", "281.46970000", 1750344239999, "706243.87669100", 2149, "62.23460000", "156137.81961500", "0"], [1750344240000, "2509.42000000", "2509.43000000", "2508.00000000", "2508.08000000", "103.57710000", 1750344299999, "259852.98383000", 969, "45.19550000", "113383.66564700", "0"], [1750344300000, "2508.07000000", "2508.08000000", "2502.74000000", "2505.80000000", "1364.03630000", 1750344359999, "3417124.06524200", 5589, "425.83470000", "1066538.97637400", "0"], [1750344360000, "2505.80000000", "2506.40000000", "2505.48000000", "2505.92000000", "126.81080000", 1750344419999, "317779.71244500", 1024, "38.52160000", "96530.77721600", "0"], [1750344420000, "2505.93000000", "2505.93000000", "2501.00000000", "2501.58000000", "1789.29390000", 1750344479999, "4475951.87370800", 4685, "257.02580000", "643099.93194100", "0"], [1750344480000, "2501.58000000", "2502.96000000", "2500.37000000", "2502.00000000", "460.04480000", 1750344539999, "1150795.46052800", 3305, "198.38040000", "496288.02545800", "0"], [1750344540000, "2502.00000000", "2503.85000000", "2501.70000000", "2502.04000000", "275.10340000", 1750344599999, "688547.10406200", 1629, "155.22270000", "388485.04404300", "0"], [1750344600000, "2502.04000000", "2502.04000000", "2497.50000000", "2498.47000000", "1256.31040000", 1750344659999, "3140335.42473300", 6589, "251.37460000", "628251.18690300", "0"], [1750344660000, "2498.47000000", "2498.47000000", "2495.05000000", "2496.81000000", "1238.55050000", 1750344719999, "3092092.04093900", 5672, "425.62550000", "1062441.80176800", "0"], [1750344720000, "2496.81000000", "2498.67000000", "2495.70000000", "2498.66000000", "589.98460000", 1750344779999, "1473195.87820900", 3346, "374.56230000", "935334.08453500", "0"], [1750344780000, "2498.67000000", "2499.23000000", "2496.00000000", "2498.59000000", "556.87040000", 1750344839999, "1390953.50021200", 3029, "239.86350000", "599137.20752600", "0"], [1750344840000, "2498.59000000", "2501.92000000", "2497.20000000", "2501.92000000", "646.68430000", 1750344899999, "1616203.79290000", 2821, "426.05860000", "1064816.30773600", "0"], [1750344900000, "2501.91000000", "2503.28000000", "2501.55000000", "2502.55000000", "180.42700000", 1750344959999, "451518.72542600", 1274, "131.05110000", "327954.94402500", "0"], [1750344960000, "2502.55000000", "2503.13000000", "2501.38000000", "2501.38000000", "235.31750000", 1750345019999, "588872.35511200", 1702, "99.84820000", "249871.36695000", "0"], [1750345020000, "2501.37000000", "2501.38000000", "2499.12000000", "2499.47000000", "282.98380000", 1750345079999, "707445.44910300", 2359, "73.09510000", "182726.73462600", "0"], [1750345080000, "2499.47000000", "2500.03000000", "2496.75000000", "2498.29000000", "336.93030000", 1750345139999, "841617.19373300", 2972, "152.54070000", "380986.51057000", "0"], [1750345140000, "2498.28000000", "2498.70000000", "2496.75000000", "2496.92000000", "153.79850000", 1750345199999, "384179.00425700", 1814, "88.43760000", "220912.65826300", "0"], [1750345200000, "2496.93000000", "2500.25000000", "2496.93000000", "2498.80000000", "496.78750000", 1750345259999, "1241100.37538800", 3163, "358.56150000", "895783.47758300", "0"], [1750345260000, "2498.80000000", "2501.41000000", "2498.80000000", "2500.91000000", "240.29310000", 1750345319999, "600711.57826600", 2552, "158.96350000", "397395.91364500", "0"], [1750345320000, "2500.91000000", "2501.38000000", "2500.38000000", "2500.77000000", "192.41990000", 1750345379999, "481218.01118300", 1649, "65.80430000", "164569.09067300", "0"], [1750345380000, "2500.77000000", "2501.41000000", "2499.30000000", "2499.46000000", "347.84250000", 1750345439999, "869753.99732300", 1564, "75.70330000", "189281.33185300", "0"], [1750345440000, "2499.45000000", "2502.38000000", "2499.28000000", "2502.20000000", "132.63630000", 1750345499999, "331693.37852400", 1116, "84.16600000", "210488.94231700", "0"], [1750345500000, "2502.20000000", "2502.21000000", "2501.37000000", "2501.52000000", "112.60700000", 1750345559999, "281704.78072000", 935, "72.24520000", "180734.32576400", "0"], [1750345560000, "2501.52000000", "2502.33000000", "2501.16000000", "2502.15000000", "201.13710000", 1750345619999, "503182.79052300", 1436, "59.81750000", "149633.57533100", "0"], [1750345620000, "2502.14000000", "2502.29000000", "2501.06000000", "2502.28000000", "98.34750000", 1750345679999, "246031.87192400", 1069, "28.80350000", "72055.86742600", "0"], [1750345680000, "2502.28000000", "2503.06000000", "2500.56000000", "2500.95000000", "704.06710000", 1750345739999, "1761583.50576900", 1917, "585.56330000", "1465146.01690700", "0"], [1750345740000, "2500.94000000", "2501.98000000", "2497.40000000", "2497.41000000", "428.88010000", 1750345799999, "1071892.16296200", 2896, "179.18890000", "447783.06019400", "0"], [1750345800000, "2497.40000000", "2498.80000000", "2495.94000000", "2497.84000000", "694.83290000", 1750345859999, "1734979.06408400", 3010, "72.60130000", "181325.71378600", "0"], [1750345860000, "2497.84000000", "2498.76000000", "2497.35000000", "2497.79000000", "184.24650000", 1750345919999, "460233.01439500", 2210, "116.38170000", "290708.96264700", "0"], [1750345920000, "2497.80000000", "2500.78000000", "2497.72000000", "2500.08000000", "272.80650000", 1750345979999, "681960.62342700", 2121, "215.05660000", "537595.86998200", "0"], [1750345980000, "2500.07000000", "2503.38000000", "2500.07000000", "2503.30000000", "151.78980000", 1750346039999, "379711.71458200", 2228, "124.97210000", "312629.89748800", "0"], [1750346040000, "2503.30000000", "2505.17000000", "2503.29000000", "2504.49000000", "510.47070000", 1750346099999, "1278512.53777600", 3071, "208.44180000", "522031.91573900", "0"], [1750346100000, "2504.49000000", "2505.00000000", "2503.77000000", "2504.89000000", "174.64830000", 1750346159999, "437374.59272800", 1600, "121.23990000", "303616.29609100", "0"], [1750346160000, "2504.90000000", "2504.90000000", "2503.98000000", "2503.99000000", "125.36100000", 1750346219999, "313953.15801400", 1147, "64.38800000", "161249.86216500", "0"], [1750346220000, "2503.99000000", "2504.06000000", "2503.39000000", "2504.06000000", "214.74240000", 1750346279999, "537681.27911900", 983, "158.23050000", "396190.42437500", "0"], [1750346280000, "2504.05000000", "2504.55000000", "2500.96000000", "2500.96000000", "106.31140000", 1750346339999, "266066.39804700", 1439, "25.24940000", "63185.81733000", "0"], [1750346340000, "2500.96000000", "2501.61000000", "2500.21000000", "2501.61000000", "142.02070000", 1750346399999, "355162.51701800", 1259, "68.28200000", "170770.49276000", "0"], [1750346400000, "2501.60000000", "2501.60000000", "2498.99000000", "2499.02000000", "140.82110000", 1750346459999, "352068.81924600", 1324, "10.51200000", "26275.02794100", "0"], [1750346460000, "2499.01000000", "2499.01000000", "2496.84000000", "2496.85000000", "224.43730000", 1750346519999, "560532.35141500", 1526, "119.12250000", "297519.75096000", "0"], [1750346520000, "2496.84000000", "2500.00000000", "2496.13000000", "2499.40000000", "252.87830000", 1750346579999, "631758.15080200", 1943, "152.50190000", "381027.34531700", "0"], [1750346580000, "2499.39000000", "2499.52000000", "2497.59000000", "2499.22000000", "714.05710000", 1750346639999, "1784474.70963500", 1866, "254.52090000", "635960.51356700", "0"], [1750346640000, "2499.22000000", "2499.92000000", "2499.22000000", "2499.53000000", "110.66590000", 1750346699999, "276614.10732000", 776, "40.23360000", "100567.67383100", "0"], [1750346700000, "2499.52000000", "2499.90000000", "2498.93000000", "2499.76000000", "134.62750000", 1750346759999, "336509.43208800", 822, "44.97460000", "112403.58388600", "0"], [1750346760000, "2499.76000000", "2500.00000000", "2499.38000000", "2500.00000000", "133.34460000", 1750346819999, "333298.15233900", 687, "95.09450000", "237692.07786000", "0"], [1750346820000, "2500.00000000", "2501.03000000", "2499.99000000", "2500.98000000", "68.98440000", 1750346879999, "172513.39599500", 733, "43.61010000", "109055.99252000", "0"], [1750346880000, "2500.98000000", "2501.00000000", "2499.64000000", "2500.98000000", "116.25430000", 1750346939999, "290663.47014300", 1532, "59.78940000", "149479.08297400", "0"], [1750346940000, "2500.98000000", "2500.99000000", "2500.16000000", "2500.36000000", "66.90290000", 1750346999999, "167289.43524600", 974, "39.83010000", "99591.06611100", "0"], [1750347000000, "2500.36000000", "2500.64000000", "2499.60000000", "2499.60000000", "63.31670000", 1750347059999, "158288.32734500", 1105, "22.36300000", "55904.01444300", "0"], [1750347060000, "2499.61000000", "2500.22000000", "2498.53000000", "2498.53000000", "64.04740000", 1750347119999, "160088.27149500", 804, "14.59260000", "36478.78476600", "0"], [1750347120000, "2498.53000000", "2499.10000000", "2496.81000000", "2498.61000000", "191.37120000", 1750347179999, "477980.64238800", 1751, "66.33990000", "165681.74578200", "0"], [1750347180000, "2498.60000000", "2498.61000000", "2498.08000000", "2498.45000000", "137.04470000", 1750347239999, "342366.88586700", 556, "75.81290000", "189394.20241700", "0"], [1750347240000, "2498.45000000", "2498.46000000", "2498.21000000", "2498.27000000", "37.98130000", 1750347299999, "94891.64253800", 392, "7.23960000", "18086.68984400", "0"], [1750347300000, "2498.28000000", "2498.28000000", "2496.91000000", "2497.24000000", "217.89420000", 1750347359999, "544180.61661500", 1448, "102.10810000", "254974.25810500", "0"], [1750347360000, "2497.24000000", "2497.24000000", "2495.01000000", "2495.11000000", "291.48960000", 1750347419999, "727496.58158300", 1785, "148.66760000", "371036.65194400", "0"], [1750347420000, "2495.10000000", "2496.80000000", "2495.05000000", "2496.24000000", "267.88630000", 1750347479999, "668640.06850400", 1636, "213.26210000", "532288.75830600", "0"], [1750347480000, "2496.24000000", "2497.72000000", "2495.45000000", "2495.66000000", "295.78310000", 1750347539999, "738529.04180100", 1675, "157.91920000", "394320.38486300", "0"], [1750347540000, "2495.66000000", "2496.02000000", "2494.64000000", "2494.64000000", "311.47490000", 1750347599999, "777190.20898600", 1742, "45.43720000", "113388.73574300", "0"], [1750347600000, "2494.65000000", "2496.62000000", "2494.64000000", "2496.42000000", "227.97570000", 1750347659999, "568951.78157100", 1032, "78.11070000", "194951.68382600", "0"], [1750347660000, "2496.42000000", "2496.43000000", "2495.99000000", "2495.99000000", "57.03210000", 1750347719999, "142364.99714000", 523, "13.03160000", "32529.48711100", "0"], [1750347720000, "2495.99000000", "2496.00000000", "2495.00000000", "2495.46000000", "92.88020000", 1750347779999, "231795.45205600", 930, "23.97870000", "59843.15901500", "0"], [1750347780000, "2495.45000000", "2497.78000000", "2495.45000000", "2497.70000000", "411.51790000", 1750347839999, "1027356.56318500", 697, "306.71830000", "765740.74570700", "0"], [1750347840000, "2497.74000000", "2499.30000000", "2497.73000000", "2498.65000000", "278.92780000", 1750347899999, "696985.54019100", 1486, "227.15190000", "567605.86099100", "0"], [1750347900000, "2498.65000000", "2499.52000000", "2498.20000000", "2498.21000000", "130.12810000", 1750347959999, "325147.19928500", 872, "23.81540000", "59511.25915100", "0"], [1750347960000, "2498.20000000", "2500.12000000", "2497.55000000", "2499.60000000", "268.21560000", 1750348019999, "670333.76438100", 1565, "68.82510000", "172024.90293200", "0"], [1750348020000, "2499.60000000", "2501.20000000", "2499.60000000", "2500.20000000", "109.18690000", 1750348079999, "273025.68304200", 1107, "38.53830000", "96362.45997700", "0"], [1750348080000, "2500.20000000", "2502.16000000", "2500.20000000", "2502.15000000", "270.21020000", 1750348139999, "675911.81235400", 1049, "157.89840000", "394949.68820800", "0"], [1750348140000, "2502.16000000", "2502.50000000", "2500.90000000", "2500.91000000", "265.36220000", 1750348199999, "663872.93410200", 1407, "99.90730000", "249980.62440300", "0"], [1750348200000, "2500.90000000", "2501.03000000", "2500.72000000", "2501.03000000", "53.31000000", 1750348259999, "133316.23035700", 410, "34.44370000", "86135.32007200", "0"], [1750348260000, "2501.03000000", "2501.56000000", "2498.00000000", "2498.01000000", "134.51400000", 1750348319999, "336275.91433800", 1753, "26.50660000", "66290.11389000", "0"], [1750348320000, "2498.01000000", "2498.01000000", "2495.71000000", "2495.71000000", "178.96840000", 1750348379999, "446898.18467900", 1490, "36.04650000", "90029.07538100", "0"], [1750348380000, "2495.71000000", "2495.97000000", "2490.00000000", "2490.39000000", "1649.49750000", 1750348439999, "4109822.02791100", 6583, "352.08070000", "877433.11600600", "0"], [1750348440000, "2490.39000000", "2493.80000000", "2490.39000000", "2493.32000000", "392.90200000", 1750348499999, "979236.50375000", 2584, "178.44380000", "444639.25069500", "0"], [1750348500000, "2493.32000000", "2496.59000000", "2492.81000000", "2492.81000000", "1040.05510000", 1750348559999, "2595112.72495600", 2797, "722.14040000", "1802044.16921700", "0"], [1750348560000, "2492.80000000", "2493.30000000", "2490.11000000", "2493.29000000", "629.68640000", 1750348619999, "1568725.98527500", 2451, "276.84450000", "689727.67399900", "0"], [1750348620000, "2493.30000000", "2494.08000000", "2492.37000000", "2494.00000000", "638.76480000", 1750348679999, "1592519.15461500", 1510, "67.40320000", "168083.04717000", "0"], [1750348680000, "2494.00000000", "2494.00000000", "2492.05000000", "2492.05000000", "146.06800000", 1750348739999, "364105.27590400", 1633, "46.35980000", "115557.22424100", "0"], [1750348740000, "2492.06000000", "2492.97000000", "2491.97000000", "2492.97000000", "51.72820000", 1750348799999, "128921.56006100", 1033, "28.81700000", "71817.40653700", "0"], [1750348800000, "2492.97000000", "2495.00000000", "2492.96000000", "2495.00000000", "354.31900000", 1750348859999, "883594.91866800", 1217, "171.62970000", "428021.84480200", "0"], [1750348860000, "2494.99000000", "2497.41000000", "2494.01000000", "2497.41000000", "215.50800000", 1750348919999, "537831.41758300", 1456, "111.66070000", "278672.91543400", "0"], [1750348920000, "2497.41000000", "2498.39000000", "2496.25000000", "2498.39000000", "500.77040000", 1750348979999, "1250657.56041800", 1504, "281.97020000", "704267.40925800", "0"], [1750348980000, "2498.39000000", "2498.85000000", "2496.86000000", "2498.00000000", "401.18570000", 1750349039999, "1002166.24036400", 1661, "153.95550000", "384594.99750200", "0"], [1750349040000, "2498.00000000", "2498.37000000", "2497.40000000", "2497.89000000", "235.51490000", 1750349099999, "588261.84160500", 930, "72.14060000", "180187.92099400", "0"], [1750349100000, "2497.89000000", "2500.38000000", "2497.68000000", "2499.68000000", "245.13980000", 1750349159999, "612484.43705000", 1241, "152.41560000", "380823.13912600", "0"], [1750349160000, "2499.68000000", "2500.00000000", "2498.97000000", "2499.19000000", "93.81750000", 1750349219999, "234483.76743400", 855, "65.99600000", "164941.20738900", "0"], [1750349220000, "2499.19000000", "2499.30000000", "2498.01000000", "2499.30000000", "92.87390000", 1750349279999, "232067.10373100", 1073, "67.73360000", "169249.74494400", "0"], [1750349280000, "2499.30000000", "2499.55000000", "2499.23000000", "2499.55000000", "42.14010000", 1750349339999, "105321.46279200", 345, "32.72260000", "81784.47349600", "0"], [1750349340000, "2499.55000000", "2500.70000000", "2499.54000000", "2499.61000000", "304.86230000", 1750349399999, "762162.54572500", 1035, "123.75840000", "309393.75313800", "0"], [1750349400000, "2499.60000000", "2500.86000000", "2499.60000000", "2500.62000000", "361.79170000", 1750349459999, "904590.27027500", 942, "332.66370000", "831768.25077800", "0"], [1750349460000, "2500.62000000", "2501.57000000", "2499.69000000", "2499.69000000", "144.83900000", 1750349519999, "362229.59241600", 1585, "80.13730000", "200429.57759700", "0"], [1750349520000, "2499.70000000", "2500.20000000", "2499.65000000", "2500.20000000", "69.69830000", 1750349579999, "174239.58266800", 836, "28.10630000", "70259.80104700", "0"], [1750349580000, "2500.20000000", "2500.82000000", "2500.19000000", "2500.50000000", "49.66200000", 1750349639999, "124171.79600800", 481, "41.66360000", "104172.52259800", "0"], [1750349640000, "2500.50000000", "2500.50000000", "2499.76000000", "2499.80000000", "29.50540000", 1750349699999, "73765.07355700", 539, "15.80900000", "39521.14619100", "0"], [1750349700000, "2499.80000000", "2499.80000000", "2498.36000000", "2498.59000000", "78.20200000", 1750349759999, "195450.42873300", 1112, "22.46600000", "56146.57030300", "0"], [1750349760000, "2498.58000000", "2502.30000000", "2498.58000000", "2502.30000000", "88.17310000", 1750349819999, "220467.40703900", 1347, "83.29900000", "208277.93380700", "0"], [1750349820000, "2502.30000000", "2503.69000000", "2501.04000000", "2502.00000000", "257.82610000", 1750349879999, "645325.54529800", 1523, "93.97920000", "235189.10678900", "0"], [1750349880000, "2502.00000000", "2502.79000000", "2500.95000000", "2500.95000000", "114.89530000", 1750349939999, "287491.42138100", 1352, "65.90280000", "164919.52434400", "0"], [1750349940000, "2500.95000000", "2500.96000000", "2498.80000000", "2499.07000000", "66.51170000", 1750349999999, "166247.96586900", 1321, "20.96040000", "52383.07850400", "0"], [1750350000000, "2499.06000000", "2499.08000000", "2497.22000000", "2499.07000000", "139.78900000", 1750350059999, "349210.03285200", 1462, "74.14110000", "185222.94962400", "0"], [1750350060000, "2499.07000000", "2501.94000000", "2499.07000000", "2501.93000000", "132.39050000", 1750350119999, "331021.33913600", 1711, "106.88040000", "267229.47274200", "0"], [1750350120000, "2501.93000000", "2502.13000000", "2500.81000000", "2500.82000000", "279.78920000", 1750350179999, "699910.46191900", 1405, "36.90440000", "92304.31122700", "0"], [1750350180000, "2500.82000000", "2501.32000000", "2499.69000000", "2499.94000000", "173.24690000", 1750350239999, "433262.75822700", 1083, "83.71700000", "209366.14264800", "0"], [1750350240000, "2499.94000000", "2501.54000000", "2499.94000000", "2501.54000000", "35.68100000", 1750350299999, "89235.94761100", 749, "34.86020000", "87182.94906500", "0"], [1750350300000, "2501.53000000", "2501.80000000", "2501.02000000", "2501.80000000", "53.95170000", 1750350359999, "134949.84632700", 702, "13.85700000", "34660.09311400", "0"], [1750350360000, "2501.81000000", "2502.18000000", "2501.49000000", "2501.49000000", "42.94340000", 1750350419999, "107427.48312800", 477, "28.62490000", "71606.30980100", "0"], [1750350420000, "2501.49000000", "2502.26000000", "2501.49000000", "2501.72000000", "63.32740000", 1750350479999, "158427.00796600", 553, "47.86130000", "119730.05575600", "0"], [1750350480000, "2501.71000000", "2501.72000000", "2501.49000000", "2501.61000000", "24.92490000", 1750350539999, "62351.16786800", 367, "18.41150000", "46057.49139200", "0"], [1750350540000, "2501.62000000", "2501.62000000", "2500.55000000", "2500.56000000", "66.83230000", 1750350599999, "167148.01459100", 598, "8.04580000", "20123.45263400", "0"], [1750350600000, "2500.55000000", "2500.55000000", "2498.91000000", "2499.20000000", "73.77960000", 1750350659999, "184432.25151700", 1052, "28.39010000", "70960.61729900", "0"], [1750350660000, "2499.20000000", "2499.20000000", "2497.34000000", "2497.48000000", "54.39380000", 1750350719999, "135881.02193500", 918, "10.91910000", "27277.88892800", "0"], [1750350720000, "2497.48000000", "2497.48000000", "2495.42000000", "2495.45000000", "152.56040000", 1750350779999, "380794.51822600", 1433, "88.26140000", "220288.41252100", "0"], [1750350780000, "2495.44000000", "2496.35000000", "2495.07000000", "2495.08000000", "106.91430000", 1750350839999, "266805.91426300", 1147, "41.09350000", "102555.12104300", "0"], [1750350840000, "2495.08000000", "2498.70000000", "2495.07000000", "2497.85000000", "116.69770000", 1750350899999, "291441.05971400", 1757, "76.22430000", "190339.62880300", "0"], [1750350900000, "2497.86000000", "2497.86000000", "2497.00000000", "2497.01000000", "41.38810000", 1750350959999, "103367.52986800", 680, "18.93630000", "47293.95989000", "0"], [1750350960000, "2497.00000000", "2497.61000000", "2496.77000000", "2497.36000000", "136.14430000", 1750351019999, "339979.64460300", 831, "43.53590000", "108710.19999400", "0"], [1750351020000, "2497.35000000", "2497.36000000", "2495.97000000", "2495.99000000", "114.89790000", 1750351079999, "286857.37916100", 1048, "43.33750000", "108177.57111100", "0"], [1750351080000, "2495.98000000", "2496.72000000", "2495.98000000", "2496.31000000", "49.96340000", 1750351139999, "124728.02704000", 509, "27.77190000", "69328.55647400", "0"], [1750351140000, "2496.31000000", "2497.33000000", "2496.18000000", "2496.86000000", "95.87840000", 1750351199999, "239388.32739300", 887, "65.63080000", "163861.82020200", "0"], [1750351200000, "2496.85000000", "2496.95000000", "2495.70000000", "2496.67000000", "52.48570000", 1750351259999, "131019.59307100", 1010, "26.07900000", "65096.01721100", "0"], [1750351260000, "2496.67000000", "2498.19000000", "2496.67000000", "2497.69000000", "60.23550000", 1750351319999, "150443.05111600", 860, "28.67620000", "71613.04044500", "0"], [1750351320000, "2497.68000000", "2499.47000000", "2497.15000000", "2498.55000000", "91.39760000", 1750351379999, "228348.09079000", 1435, "47.89040000", "119653.00289100", "0"], [1750351380000, "2498.55000000", "2499.37000000", "2498.25000000", "2499.20000000", "85.68460000", 1750351439999, "214092.89567900", 668, "52.08600000", "130143.64176800", "0"], [1750351440000, "2499.20000000", "2500.37000000", "2499.20000000", "2500.37000000", "97.20860000", 1750351499999, "243029.49965400", 634, "75.50160000", "188757.19079300", "0"], [1750351500000, "2500.37000000", "2502.37000000", "2500.36000000", "2501.00000000", "132.76010000", 1750351559999, "332089.53577900", 1148, "63.24030000", "158192.62499600", "0"], [1750351560000, "2500.99000000", "2500.99000000", "2498.36000000", "2498.36000000", "215.21990000", 1750351619999, "537907.15808300", 1580, "50.00670000", "124971.82042300", "0"], [1750351620000, "2498.36000000", "2499.50000000", "2498.16000000", "2498.16000000", "68.69190000", 1750351679999, "171655.52975400", 974, "29.93880000", "74809.70496500", "0"], [1750351680000, "2498.16000000", "2498.17000000", "2496.70000000", "2496.71000000", "88.37090000", 1750351739999, "220690.79221900", 1240, "43.09910000", "107627.04594000", "0"], [1750351740000, "2496.70000000", "2496.70000000", "2495.89000000", "2496.26000000", "75.26320000", 1750351799999, "187862.85270600", 673, "49.64400000", "123914.35903100", "0"], [1750351800000, "2496.26000000", "2497.00000000", "2493.77000000", "2494.20000000", "199.29030000", 1750351859999, "497300.03012600", 1785, "25.09130000", "62618.98809800", "0"], [1750351860000, "2494.20000000", "2494.20000000", "2488.42000000", "2488.67000000", "847.15560000", 1750351919999, "2109751.37165700", 4453, "232.43820000", "578679.49832700", "0"], [1750351920000, "2488.66000000", "2492.24000000", "2488.60000000", "2489.31000000", "288.61830000", 1750351979999, "718816.86001800", 2984, "189.48520000", "471920.71902200", "0"], [1750351980000, "2489.31000000", "2489.89000000", "2489.07000000", "2489.59000000", "115.71900000", 1750352039999, "288072.74503000", 1106, "33.47160000", "83324.41094000", "0"], [1750352040000, "2489.58000000", "2489.58000000", "2486.47000000", "2487.50000000", "702.00170000", 1750352099999, "1746162.37437000", 3936, "147.98090000", "368079.41585000", "0"], [1750352100000, "2487.50000000", "2489.23000000", "2487.49000000", "2488.17000000", "329.90480000", 1750352159999, "820952.23270800", 2418, "251.32190000", "625394.94588200", "0"], [1750352160000, "2488.17000000", "2489.64000000", "2487.88000000", "2489.00000000", "261.16680000", 1750352219999, "650047.20666700", 1768, "66.13330000", "164590.58140000", "0"], [1750352220000, "2488.99000000", "2489.09000000", "2485.55000000", "2486.16000000", "394.36240000", 1750352279999, "981009.17708700", 2133, "81.81610000", "203486.40368000", "0"], [1750352280000, "2486.17000000", "2486.70000000", "2485.20000000", "2485.53000000", "186.97150000", 1750352339999, "464835.00794100", 1394, "82.79800000", "205856.42493700", "0"], [1750352340000, "2485.54000000", "2488.16000000", "2485.03000000", "2487.77000000", "278.15820000", 1750352399999, "691549.04386000", 2104, "203.38810000", "505659.93602200", "0"], [1750352400000, "2487.78000000", "2490.92000000", "2487.78000000", "2490.90000000", "205.54580000", 1750352459999, "511766.31998900", 1964, "163.17600000", "406240.25949400", "0"], [1750352460000, "2490.91000000", "2492.89000000", "2490.91000000", "2492.04000000", "188.71450000", 1750352519999, "470266.78983600", 2148, "136.69300000", "340625.85562600", "0"], [1750352520000, "2492.05000000", "2492.49000000", "2491.94000000", "2492.04000000", "47.82600000", 1750352579999, "119188.77251300", 683, "32.23010000", "80321.82193900", "0"], [1750352580000, "2492.03000000", "2492.21000000", "2490.04000000", "2490.07000000", "97.10320000", 1750352639999, "241859.33686900", 1386, "19.81390000", "49350.49359300", "0"], [1750352640000, "2490.06000000", "2490.07000000", "2487.61000000", "2487.62000000", "102.94580000", 1750352699999, "256198.46438900", 1150, "12.60580000", "31369.98061000", "0"], [1750352700000, "2487.62000000", "2489.02000000", "2486.60000000", "2489.01000000", "178.33530000", 1750352759999, "443616.70292100", 1697, "113.23760000", "281677.42455400", "0"], [1750352760000, "2489.02000000", "2492.90000000", "2489.02000000", "2492.43000000", "248.30010000", 1750352819999, "618584.30613500", 1672, "211.12450000", "525942.37651100", "0"], [1750352820000, "2492.42000000", "2492.90000000", "2492.20000000", "2492.47000000", "92.30970000", 1750352879999, "230080.29687600", 814, "70.76570000", "176381.17891500", "0"], [1750352880000, "2492.48000000", "2492.87000000", "2489.76000000", "2490.99000000", "202.16960000", 1750352939999, "503579.76098500", 1781, "56.18650000", "139967.68663400", "0"], [1750352940000, "2490.99000000", "2492.33000000", "2490.99000000", "2491.39000000", "65.79100000", 1750352999999, "163948.91809000", 966, "26.94740000", "67146.33772900", "0"], [1750353000000, "2491.39000000", "2492.46000000", "2490.56000000", "2492.46000000", "181.86220000", 1750353059999, "453095.45278200", 1227, "144.07000000", "358949.44297900", "0"], [1750353060000, "2492.45000000", "2493.50000000", "2492.45000000", "2493.20000000", "68.16900000", 1750353119999, "169963.99457000", 718, "40.73910000", "101572.79273100", "0"], [1750353120000, "2493.21000000", "2495.00000000", "2493.20000000", "2493.84000000", "91.80390000", 1750353179999, "228975.61008300", 1010, "64.91140000", "161901.13610700", "0"], [1750353180000, "2493.84000000", "2494.61000000", "2493.01000000", "2494.01000000", "310.11720000", 1750353239999, "773352.09252100", 996, "222.33590000", "554420.42704100", "0"], [1750353240000, "2494.00000000", "2494.01000000", "2492.30000000", "2493.80000000", "299.08310000", 1750353299999, "745706.79259800", 1593, "91.64340000", "228481.56202200", "0"], [1750353300000, "2493.80000000", "2495.52000000", "2493.79000000", "2495.24000000", "229.84110000", 1750353359999, "573344.37369700", 1347, "208.44360000", "519961.82986900", "0"], [1750353360000, "2495.24000000", "2495.25000000", "2494.39000000", "2494.88000000", "89.36340000", 1750353419999, "222938.29407900", 830, "54.52100000", "136014.69493000", "0"], [1750353420000, "2494.88000000", "2494.88000000", "2490.81000000", "2491.61000000", "199.71350000", 1750353479999, "497820.44693200", 1889, "33.02750000", "82333.07996800", "0"], [1750353480000, "2491.62000000", "2492.33000000", "2491.62000000", "2491.84000000", "62.54750000", 1750353539999, "155869.07980700", 850, "34.47100000", "85900.47405000", "0"], [1750353540000, "2491.84000000", "2492.48000000", "2490.50000000", "2492.47000000", "92.03050000", 1750353599999, "229306.84952600", 1504, "56.45540000", "140661.26256200", "0"], [1750353600000, "2492.47000000", "2492.48000000", "2491.10000000", "2491.11000000", "24.66910000", 1750353659999, "61472.69663700", 629, "5.50050000", "13707.18070500", "0"], [1750353660000, "2491.10000000", "2491.93000000", "2490.38000000", "2491.31000000", "75.04470000", 1750353719999, "186958.70796400", 1291, "38.02620000", "94721.19110700", "0"], [1750353720000, "2491.31000000", "2491.32000000", "2490.73000000", "2491.28000000", "46.73820000", 1750353779999, "116430.32328500", 477, "38.70970000", "96431.21438200", "0"], [1750353780000, "2491.29000000", "2492.33000000", "2491.28000000", "2491.32000000", "57.03880000", 1750353839999, "142135.12645700", 792, "26.81090000", "66806.07289000", "0"], [1750353840000, "2491.31000000", "2491.32000000", "2490.53000000", "2491.29000000", "86.86480000", 1750353899999, "216365.17328100", 915, "24.32320000", "60584.37958100", "0"], [1750353900000, "2491.29000000", "2494.11000000", "2491.29000000", "2494.10000000", "121.29280000", 1750353959999, "302341.55168000", 1065, "69.99670000", "174442.96548100", "0"], [1750353960000, "2494.11000000", "2494.89000000", "2493.28000000", "2494.41000000", "206.29640000", 1750354019999, "514461.04467100", 1498, "65.59850000", "163610.02212200", "0"], [1750354020000, "2494.42000000", "2494.42000000", "2494.04000000", "2494.20000000", "48.12640000", 1750354079999, "120034.72453000", 372, "30.21030000", "75348.63769800", "0"], [1750354080000, "2494.20000000", "2495.98000000", "2494.19000000", "2495.98000000", "77.75270000", 1750354139999, "194010.40663600", 800, "50.62540000", "126327.83538300", "0"], [1750354140000, "2495.98000000", "2496.66000000", "2495.89000000", "2495.90000000", "46.23740000", 1750354199999, "115420.18151600", 662, "20.36140000", "50822.52728100", "0"], [1750354200000, "2495.89000000", "2495.89000000", "2494.92000000", "2495.00000000", "108.95750000", 1750354259999, "271859.65547600", 608, "76.29730000", "190363.35054300", "0"], [1750354260000, "2495.00000000", "2495.62000000", "2494.56000000", "2495.41000000", "105.48900000", 1750354319999, "263229.50068500", 674, "81.77800000", "204068.11668900", "0"], [1750354320000, "2495.42000000", "2495.62000000", "2494.44000000", "2495.19000000", "86.82340000", 1750354379999, "216624.79975000", 1195, "57.15100000", "142587.77744200", "0"], [1750354380000, "2495.19000000", "2499.20000000", "2495.19000000", "2499.19000000", "207.11820000", 1750354439999, "517344.41168300", 1904, "170.86230000", "426769.00548600", "0"], [1750354440000, "2499.20000000", "2505.40000000", "2499.20000000", "2504.77000000", "659.96180000", 1750354499999, "1652045.74874100", 4062, "426.12240000", "1066560.06443600", "0"], [1750354500000, "2504.77000000", "2509.24000000", "2504.76000000", "2509.24000000", "353.16600000", 1750354559999, "885418.08414700", 3469, "246.97700000", "619201.37944800", "0"], [1750354560000, "2509.25000000", "2523.00000000", "2509.25000000", "2515.67000000", "3165.65000000", 1750354619999, "7966686.52393700", 14415, "2056.30500000", "5173986.93093300", "0"], [1750354620000, "2515.68000000", "2520.36000000", "2515.35000000", "2519.30000000", "564.97160000", 1750354679999, "1422359.99087800", 5059, "341.24830000", "859141.77049300", "0"], [1750354680000, "2519.30000000", "2519.48000000", "2515.58000000", "2519.48000000", "507.64390000", 1750354739999, "1278055.57742200", 6073, "260.99820000", "657049.00704800", "0"], [1750354740000, "2519.48000000", "2520.79000000", "2515.60000000", "2515.60000000", "324.50520000", 1750354799999, "817150.12524300", 4428, "111.36940000", "280465.13243700", "0"], [1750354800000, "2515.61000000", "2518.11000000", "2514.55000000", "2517.49000000", "284.59130000", 1750354859999, "716008.27135000", 3136, "164.38080000", "413591.74458500", "0"], [1750354860000, "2517.50000000", "2521.89000000", "2517.00000000", "2518.92000000", "404.34290000", 1750354919999, "1019016.23881100", 3628, "254.94920000", "642535.87908400", "0"], [1750354920000, "2518.93000000", "2519.46000000", "2514.59000000", "2516.78000000", "466.07300000", 1750354979999, "1172648.39534000", 3325, "124.42250000", "313083.30840800", "0"], [1750354980000, "2516.77000000", "2519.22000000", "2516.57000000", "2518.84000000", "315.68960000", 1750355039999, "794919.39936000", 1489, "278.50040000", "701294.18116000", "0"], [1750355040000, "2518.84000000", "2518.84000000", "2515.49000000", "2516.90000000", "157.82540000", 1750355099999, "397214.03780200", 1974, "56.88290000", "143164.80259400", "0"], [1750355100000, "2516.90000000", "2519.00000000", "2516.90000000", "2518.00000000", "319.08090000", 1750355159999, "803455.49145800", 2179, "66.41050000", "167216.21420800", "0"], [1750355160000, "2517.99000000", "2520.04000000", "2516.60000000", "2519.29000000", "359.37960000", 1750355219999, "905400.61128200", 2165, "211.99620000", "534072.52426600", "0"], [1750355220000, "2519.71000000", "2520.72000000", "2518.94000000", "2519.33000000", "432.04450000", 1750355279999, "1088664.30349500", 2947, "221.90520000", "559145.31289700", "0"], [1750355280000, "2519.37000000", "2519.40000000", "2517.00000000", "2517.29000000", "242.49370000", 1750355339999, "610744.15370900", 1781, "45.18640000", "113772.98927700", "0"], [1750355340000, "2517.29000000", "2518.51000000", "2516.55000000", "2517.12000000", "141.07370000", 1750355399999, "355203.86694300", 1767, "84.54140000", "212857.61110100", "0"], [1750355400000, "2517.13000000", "2517.29000000", "2513.49000000", "2513.99000000", "301.78570000", 1750355459999, "758909.85563900", 2059, "90.02330000", "226413.28358300", "0"], [1750355460000, "2513.98000000", "2514.93000000", "2512.65000000", "2514.69000000", "231.15120000", 1750355519999, "581102.97394500", 1464, "128.98270000", "324277.73097300", "0"], [1750355520000, "2514.69000000", "2515.35000000", "2513.40000000", "2515.34000000", "196.75360000", 1750355579999, "494642.94826900", 1412, "75.72240000", "190377.72113800", "0"], [1750355580000, "2515.35000000", "2517.50000000", "2515.30000000", "2516.03000000", "269.67650000", 1750355639999, "678728.88080100", 1964, "164.19190000", "413233.18109700", "0"], [1750355640000, "2516.03000000", "2517.34000000", "2515.99000000", "2517.06000000", "47.05790000", 1750355699999, "118414.96540100", 1083, "34.41500000", "86598.78728400", "0"], [1750355700000, "2517.06000000", "2517.78000000", "2510.40000000", "2511.49000000", "1097.52940000", 1750355759999, "2759066.24791500", 4785, "293.07800000", "736629.45069400", "0"], [1750355760000, "2511.50000000", "2511.50000000", "2507.29000000", "2508.10000000", "315.54580000", 1750355819999, "791948.25825400", 2602, "91.31180000", "229169.74052000", "0"], [1750355820000, "2508.10000000", "2509.89000000", "2507.86000000", "2509.74000000", "264.58780000", 1750355879999, "663849.69143500", 1927, "176.45110000", "442736.18406200", "0"], [1750355880000, "2509.74000000", "2509.90000000", "2507.53000000", "2507.61000000", "235.26990000", 1750355939999, "590056.38753700", 1479, "61.12850000", "153310.42570200", "0"], [1750355940000, "2507.61000000", "2508.78000000", "2507.61000000", "2508.33000000", "86.88420000", 1750355999999, "217932.99005200", 986, "48.74240000", "122259.06037500", "0"], [1750356000000, "2508.32000000", "2509.50000000", "2507.33000000", "2509.50000000", "264.08540000", 1750356059999, "662416.60951000", 1894, "117.14300000", "293843.68881300", "0"], [1750356060000, "2509.50000000", "2509.50000000", "2508.00000000", "2508.42000000", "173.40830000", 1750356119999, "435025.49206100", 1570, "63.51310000", "159333.59576800", "0"], [1750356120000, "2508.42000000", "2508.72000000", "2507.01000000", "2507.89000000", "103.88190000", 1750356179999, "260496.32542400", 1437, "47.58670000", "119317.93360800", "0"], [1750356180000, "2507.89000000", "2513.17000000", "2507.89000000", "2512.00000000", "402.36760000", 1750356239999, "1010457.80199300", 2343, "289.07980000", "725829.05938300", "0"], [1750356240000, "2512.01000000", "2512.60000000", "2511.20000000", "2512.60000000", "117.10550000", 1750356299999, "294175.59761000", 1127, "70.99800000", "178354.43085300", "0"], [1750356300000, "2512.60000000", "2513.00000000", "2511.80000000", "2512.86000000", "114.85500000", 1750356359999, "288531.66852100", 1672, "66.10150000", "166054.71636500", "0"], [1750356360000, "2512.88000000", "2515.49000000", "2512.87000000", "2515.27000000", "135.01540000", 1750356419999, "339519.60342200", 1659, "94.05840000", "236540.95978000", "0"], [1750356420000, "2515.27000000", "2515.62000000", "2514.27000000", "2514.93000000", "137.65240000", 1750356479999, "346160.91316200", 917, "79.90280000", "200927.32569600", "0"], [1750356480000, "2514.93000000", "2517.53000000", "2514.93000000", "2515.83000000", "148.40010000", 1750356539999, "373377.15385500", 2204, "87.96620000", "221311.22342500", "0"], [1750356540000, "2515.83000000", "2516.66000000", "2515.49000000", "2516.23000000", "75.36740000", 1750356599999, "189633.56544200", 1455, "33.66880000", "84709.39756100", "0"], [1750356600000, "2516.26000000", "2516.26000000", "2514.41000000", "2515.74000000", "137.19560000", 1750356659999, "345066.22121600", 1622, "72.89190000", "183341.02526200", "0"], [1750356660000, "2515.74000000", "2516.16000000", "2513.75000000", "2513.76000000", "108.28360000", 1750356719999, "272380.65082600", 2057, "24.04610000", "60487.20449100", "0"], [1750356720000, "2513.75000000", "2514.04000000", "2512.60000000", "2514.04000000", "106.32290000", 1750356779999, "267183.87761500", 1249, "57.13400000", "143573.38436100", "0"], [1750356780000, "2514.04000000", "2514.25000000", "2513.00000000", "2513.90000000", "73.51740000", 1750356839999, "184802.68806000", 987, "25.38730000", "63816.60424800", "0"], [1750356840000, "2513.91000000", "2514.48000000", "2513.15000000", "2513.52000000", "472.25880000", 1750356899999, "1187138.24874600", 1680, "309.93190000", "779095.87120000", "0"], [1750356900000, "2513.50000000", "2515.32000000", "2513.49000000", "2514.90000000", "186.43430000", 1750356959999, "468799.19067900", 1378, "112.43210000", "282676.36842000", "0"], [1750356960000, "2514.90000000", "2516.00000000", "2513.55000000", "2513.56000000", "107.79520000", 1750357019999, "271103.31544700", 1547, "59.05070000", "148523.36300200", "0"], [1750357020000, "2513.56000000", "2514.52000000", "2512.99000000", "2512.99000000", "104.40510000", 1750357079999, "262455.16376400", 1400, "54.71480000", "137541.10622500", "0"], [1750357080000, "2513.00000000", "2513.96000000", "2512.87000000", "2512.93000000", "64.11520000", 1750357139999, "161161.22504100", 942, "33.06870000", "83121.96664600", "0"], [1750357140000, "2512.93000000", "2512.94000000", "2512.04000000", "2512.15000000", "89.78690000", 1750357199999, "225591.04677500", 1010, "46.48880000", "116798.03437600", "0"], [1750357200000, "2512.15000000", "2512.16000000", "2510.30000000", "2510.35000000", "74.66540000", 1750357259999, "187494.08968500", 1187, "14.80010000", "37158.82145000", "0"], [1750357260000, "2510.35000000", "2511.10000000", "2510.25000000", "2510.99000000", "187.48120000", 1750357319999, "470691.86547900", 1023, "143.26400000", "359671.54020700", "0"], [1750357320000, "2511.00000000", "2511.00000000", "2510.21000000", "2510.51000000", "100.67090000", 1750357379999, "252740.54784900", 908, "56.76760000", "142516.72855400", "0"], [1750357380000, "2510.51000000", "2513.00000000", "2510.19000000", "2512.99000000", "196.02700000", 1750357439999, "492256.94283000", 1608, "144.56550000", "363047.60492800", "0"], [1750357440000, "2512.99000000", "2512.99000000", "2511.90000000", "2511.90000000", "50.83030000", 1750357499999, "127701.06360300", 860, "5.83700000", "14663.86833100", "0"], [1750357500000, "2511.91000000", "2512.43000000", "2510.67000000", "2510.67000000", "130.41900000", 1750357559999, "327610.69100200", 1091, "75.06950000", "188582.65212300", "0"], [1750357560000, "2510.67000000", "2510.89000000", "2510.43000000", "2510.44000000", "57.45920000", 1750357619999, "144259.23105100", 338, "6.79640000", "17063.25289500", "0"], [1750357620000, "2510.44000000", "2511.28000000", "2510.44000000", "2511.27000000", "83.58790000", 1750357679999, "209866.22469600", 512, "63.96730000", "160596.19224300", "0"], [1750357680000, "2511.28000000", "2511.61000000", "2510.49000000", "2510.64000000", "113.88050000", 1750357739999, "285964.16979600", 955, "66.77050000", "167667.20766400", "0"], [1750357740000, "2510.64000000", "2510.64000000", "2509.26000000", "2509.87000000", "168.78840000", 1750357799999, "423638.37050100", 1218, "55.56070000", "139447.13367100", "0"], [1750357800000, "2509.88000000", "2512.75000000", "2509.87000000", "2512.74000000", "135.43180000", 1750357859999, "340070.69118000", 1409, "125.80250000", "315882.30019100", "0"], [1750357860000, "2512.74000000", "2512.97000000", "2511.79000000", "2511.79000000", "87.30120000", 1750357919999, "219331.03090200", 719, "52.45850000", "131798.40376600", "0"], [1750357920000, "2511.80000000", "2511.80000000", "2510.08000000", "2510.60000000", "179.74640000", 1750357979999, "451245.14275500", 1112, "136.97240000", "343840.49685100", "0"], [1750357980000, "2510.59000000", "2510.59000000", "2507.90000000", "2507.93000000", "189.33530000", 1750358039999, "475012.75370800", 1614, "36.29220000", "91054.57375600", "0"], [1750358040000, "2507.92000000", "2508.68000000", "2507.49000000", "2508.68000000", "117.05400000", 1750358099999, "293609.65853900", 1058, "94.53060000", "237120.81493400", "0"], [1750358100000, "2508.68000000", "2509.84000000", "2508.67000000", "2509.69000000", "65.25460000", 1750358159999, "163747.54789300", 583, "48.98120000", "122909.78916400", "0"], [1750358160000, "2509.69000000", "2509.69000000", "2507.53000000", "2507.54000000", "34.51020000", 1750358219999, "86567.82364200", 1240, "8.13830000", "20412.98570000", "0"], [1750358220000, "2507.54000000", "2507.54000000", "2507.49000000", "2507.54000000", "64.99000000", 1750358279999, "162963.61092700", 216, "11.21090000", "28111.59036500", "0"], [1750358280000, "2507.54000000", "2508.20000000", "2507.00000000", "2507.72000000", "147.82460000", 1750358339999, "370692.99208800", 1067, "81.31800000", "203909.33117400", "0"], [1750358340000, "2507.73000000", "2507.74000000", "2506.99000000", "2507.25000000", "80.77540000", 1750358399999, "202530.30769700", 482, "27.49030000", "68920.17528000", "0"], [1750358400000, "2507.25000000", "2507.34000000", "2507.24000000", "2507.33000000", "53.11130000", 1750358459999, "133164.73614500", 222, "43.63510000", "109404.83875700", "0"], [1750358460000, "2507.32000000", "2507.33000000", "2505.44000000", "2505.44000000", "169.10650000", 1750358519999, "423796.84393300", 1177, "47.24500000", "118394.15575000", "0"], [1750358520000, "2505.44000000", "2505.78000000", "2505.39000000", "2505.78000000", "121.96260000", 1750358579999, "305586.34490900", 842, "92.66260000", "232172.64390900", "0"], [1750358580000, "2505.78000000", "2507.04000000", "2505.77000000", "2506.25000000", "135.72050000", 1750358639999, "340220.11754300", 921, "33.37540000", "83657.47186600", "0"], [1750358640000, "2506.24000000", "2506.50000000", "2505.91000000", "2506.08000000", "47.31390000", 1750358699999, "118580.74384800", 627, "15.22400000", "38153.36572900", "0"], [1750358700000, "2506.07000000", "2506.08000000", "2505.07000000", "2505.37000000", "123.78160000", 1750358759999, "310111.45976500", 790, "73.47530000", "184062.42476900", "0"], [1750358760000, "2505.38000000", "2505.72000000", "2503.39000000", "2503.81000000", "146.52380000", 1750358819999, "366952.21473100", 1401, "52.58160000", "131699.01911100", "0"], [1750358820000, "2503.81000000", "2503.87000000", "2503.40000000", "2503.87000000", "112.76860000", 1750358879999, "282322.66510300", 408, "85.95550000", "215189.68156600", "0"], [1750358880000, "2503.87000000", "2503.96000000", "2501.89000000", "2502.51000000", "136.83080000", 1750358939999, "342471.21632600", 858, "28.64610000", "71682.04326000", "0"], [1750358940000, "2502.51000000", "2502.51000000", "2500.64000000", "2501.79000000", "211.27540000", 1750358999999, "528406.23193200", 1231, "93.10690000", "232844.22924800", "0"], [1750359000000, "2501.79000000", "2502.76000000", "2501.79000000", "2502.39000000", "43.40430000", 1750359059999, "108613.24768000", 504, "32.55880000", "81472.68975600", "0"], [1750359060000, "2502.39000000", "2502.77000000", "2500.76000000", "2500.76000000", "126.81890000", 1750359119999, "317327.31532900", 1158, "91.37830000", "228660.49710200", "0"], [1750359120000, "2500.76000000", "2500.94000000", "2499.41000000", "2499.77000000", "168.84280000", 1750359179999, "422100.04531600", 1497, "51.22280000", "128047.93517900", "0"], [1750359180000, "2499.78000000", "2500.96000000", "2499.28000000", "2500.88000000", "307.96870000", 1750359239999, "769927.61475000", 939, "190.91310000", "477306.31406500", "0"], [1750359240000, "2500.88000000", "2501.55000000", "2500.87000000", "2501.54000000", "54.60950000", 1750359299999, "136588.68383900", 440, "39.96780000", "99962.11627700", "0"], [1750359300000, "2501.54000000", "2501.56000000", "2501.54000000", "2501.55000000", "6.28830000", 1750359359999, "15730.53817300", 99, "4.20490000", "10518.80929300", "0"], [1750359360000, "2501.55000000", "2501.57000000", "2500.86000000", "2500.86000000", "104.67310000", 1750359419999, "261834.23277400", 564, "42.22400000", "105625.43326600", "0"], [1750359420000, "2500.86000000", "2500.87000000", "2499.72000000", "2500.76000000", "88.02460000", 1750359479999, "220081.67747600", 708, "23.12820000", "57832.36989800", "0"], [1750359480000, "2500.77000000", "2503.40000000", "2500.76000000", "2503.40000000", "217.54690000", 1750359539999, "544310.54410100", 1168, "215.42710000", "539005.19159800", "0"], [1750359540000, "2503.41000000", "2505.20000000", "2503.41000000", "2504.79000000", "107.26280000", 1750359599999, "268650.91144800", 902, "78.76530000", "197260.79842200", "0"], [1750359600000, "2504.78000000", "2505.41000000", "2503.97000000", "2504.20000000", "140.16020000", 1750359659999, "351105.43241600", 757, "87.07520000", "218121.06755500", "0"], [1750359660000, "2504.19000000", "2504.97000000", "2503.18000000", "2504.96000000", "113.73110000", 1750359719999, "284736.91645000", 984, "70.80320000", "177254.07245300", "0"], [1750359720000, "2504.97000000", "2507.41000000", "2504.97000000", "2506.71000000", "102.36050000", 1750359779999, "256536.27124400", 1066, "77.96120000", "195381.02574300", "0"], [1750359780000, "2506.71000000", "2507.03000000", "2506.64000000", "2506.97000000", "68.26540000", 1750359839999, "171137.91623400", 561, "46.16110000", "115724.32421400", "0"], [1750359840000, "2506.96000000", "2506.97000000", "2506.11000000", "2506.11000000", "95.07880000", 1750359899999, "238335.78135100", 845, "7.59110000", "19026.23403500", "0"], [1750359900000, "2506.12000000", "2506.79000000", "2505.59000000", "2505.60000000", "107.05590000", 1750359959999, "268288.23555400", 896, "62.12100000", "155676.91892900", "0"], [1750359960000, "2505.60000000", "2505.60000000", "2502.39000000", "2502.40000000", "275.45080000", 1750360019999, "689679.63232900", 1494, "18.12290000", "45388.05838000", "0"], [1750360020000, "2502.40000000", "2503.13000000", "2501.59000000", "2501.59000000", "55.01600000", 1750360079999, "137684.92699200", 913, "29.81390000", "74614.68413600", "0"], [1750360080000, "2501.59000000", "2501.59000000", "2497.32000000", "2499.17000000", "381.76080000", 1750360139999, "953942.23441300", 2514, "124.00040000", "309829.32722800", "0"], [1750360140000, "2499.17000000", "2499.90000000", "2498.67000000", "2499.90000000", "94.09590000", 1750360199999, "235168.52710700", 738, "68.30090000", "170709.04422400", "0"], [1750360200000, "2499.89000000", "2500.81000000", "2499.89000000", "2500.81000000", "157.66160000", 1750360259999, "394235.99098600", 801, "44.49750000", "111259.93364700", "0"], [1750360260000, "2500.81000000", "2501.85000000", "2500.81000000", "2501.84000000", "74.75410000", 1750360319999, "186987.16131000", 465, "72.81210000", "182129.47123000", "0"], [1750360320000, "2501.85000000", "2504.39000000", "2501.85000000", "2504.38000000", "48.45880000", 1750360379999, "121298.64981500", 711, "41.58140000", "104084.79523500", "0"], [1750360380000, "2504.39000000", "2504.40000000", "2504.22000000", "2504.40000000", "26.42770000", 1750360439999, "66183.93379100", 212, "17.98570000", "45041.96439000", "0"], [1750360440000, "2504.40000000", "2507.31000000", "2504.40000000", "2507.29000000", "93.72950000", 1750360499999, "234938.94643700", 1190, "63.87320000", "160085.23742200", "0"], [1750360500000, "2507.30000000", "2509.42000000", "2507.30000000", "2507.49000000", "191.85320000", 1750360559999, "481203.03747500", 1705, "125.56680000", "314901.88041000", "0"], [1750360560000, "2507.49000000", "2507.75000000", "2505.99000000", "2507.60000000", "79.31310000", 1750360619999, "198812.26762600", 1498, "60.92650000", "152717.19943800", "0"], [1750360620000, "2507.61000000", "2510.00000000", "2507.61000000", "2508.91000000", "40.77520000", 1750360679999, "102305.99020600", 1323, "24.89620000", "62460.09056000", "0"], [1750360680000, "2508.91000000", "2509.44000000", "2508.71000000", "2508.71000000", "60.21120000", 1750360739999, "151084.01115500", 1009, "30.44450000", "76389.67322600", "0"], [1750360740000, "2508.71000000", "2508.71000000", "2507.01000000", "2507.40000000", "75.60590000", 1750360799999, "189607.52993800", 933, "7.98450000", "20020.48075000", "0"], [1750360800000, "2507.40000000", "2507.92000000", "2507.20000000", "2507.92000000", "63.51040000", 1750360859999, "159245.44275500", 536, "31.52590000", "79051.48769700", "0"], [1750360860000, "2507.91000000", "2508.88000000", "2507.91000000", "2508.88000000", "39.92850000", 1750360919999, "100147.39078500", 511, "35.15060000", "88163.97880000", "0"], [1750360920000, "2508.87000000", "2509.22000000", "2508.09000000", "2508.41000000", "48.15840000", 1750360979999, "120814.39771600", 554, "15.81830000", "39677.40168400", "0"], [1750360980000, "2508.40000000", "2508.62000000", "2508.13000000", "2508.61000000", "27.50680000", 1750361039999, "68998.53029000", 378, "17.57360000", "44081.62977600", "0"], [1750361040000, "2508.61000000", "2509.00000000", "2508.54000000", "2509.00000000", "47.90430000", 1750361099999, "120178.16987500", 499, "36.82790000", "92390.21022300", "0"], [1750361100000, "2508.99000000", "2510.58000000", "2508.99000000", "2510.58000000", "133.18160000", 1750361159999, "334237.07755300", 809, "130.44930000", "327380.59010100", "0"], [1750361160000, "2510.58000000", "2510.79000000", "2509.66000000", "2509.67000000", "46.78540000", 1750361219999, "117442.03467300", 456, "9.08450000", "22801.61863200", "0"], [1750361220000, "2509.67000000", "2510.02000000", "2509.67000000", "2510.01000000", "35.49340000", 1750361279999, "89083.90693000", 297, "26.55540000", "66650.10032800", "0"], [1750361280000, "2510.02000000", "2510.02000000", "2509.91000000", "2509.92000000", "24.64260000", 1750361339999, "61852.72347500", 145, "5.57540000", "13994.07720800", "0"], [1750361340000, "2509.91000000", "2509.92000000", "2508.88000000", "2509.02000000", "71.42610000", 1750361399999, "179245.39402800", 541, "11.00780000", "27621.37868100", "0"], [1750361400000, "2509.02000000", "2509.90000000", "2507.99000000", "2509.90000000", "158.16030000", 1750361459999, "396834.80321700", 941, "78.72510000", "197550.04342600", "0"], [1750361460000, "2509.89000000", "2509.90000000", "2508.67000000", "2508.67000000", "61.93630000", 1750361519999, "155414.31654200", 630, "5.18000000", "12997.01852400", "0"], [1750361520000, "2508.67000000", "2508.67000000", "2503.34000000", "2503.34000000", "155.42900000", 1750361579999, "389468.04623400", 2226, "13.15960000", "32970.99447600", "0"], [1750361580000, "2503.34000000", "2505.40000000", "2502.99000000", "2505.39000000", "133.72530000", 1750361639999, "334899.37736600", 1036, "96.29620000", "241171.92912100", "0"], [1750361640000, "2505.39000000", "2505.91000000", "2504.57000000", "2505.91000000", "100.81490000", 1750361699999, "252596.33390900", 522, "58.44290000", "146435.14038000", "0"], [1750361700000, "2506.00000000", "2506.00000000", "2504.56000000", "2504.59000000", "80.87500000", 1750361759999, "202609.04340600", 575, "1.20080000", "3007.74868100", "0"], [1750361760000, "2504.58000000", "2506.00000000", "2504.55000000", "2506.00000000", "74.15760000", 1750361819999, "185761.54567400", 466, "32.14340000", "80524.48094100", "0"], [1750361820000, "2505.99000000", "2506.07000000", "2505.61000000", "2505.75000000", "121.12890000", 1750361879999, "303532.91060200", 386, "39.96140000", "100129.46117300", "0"], [1750361880000, "2505.75000000", "2505.98000000", "2505.00000000", "2505.87000000", "59.18520000", 1750361939999, "148286.03786600", 453, "39.09920000", "97960.69859300", "0"], [1750361940000, "2505.86000000", "2505.87000000", "2504.49000000", "2504.49000000", "43.17380000", 1750361999999, "108173.60198800", 459, "1.61230000", "4039.51444800", "0"], [1750362000000, "2504.49000000", "2504.49000000", "2503.61000000", "2504.33000000", "78.18420000", 1750362059999, "195762.65062600", 719, "38.29880000", "95889.59776200", "0"], [1750362060000, "2504.33000000", "2504.33000000", "2503.99000000", "2504.21000000", "27.28710000", 1750362119999, "68331.06769000", 391, "13.22800000", "33124.36078200", "0"], [1750362120000, "2504.22000000", "2504.45000000", "2503.60000000", "2503.60000000", "24.55630000", 1750362179999, "61494.71809100", 479, "14.87940000", "37261.43735800", "0"], [1750362180000, "2503.61000000", "2503.61000000", "2502.50000000", "2502.78000000", "139.48990000", 1750362239999, "349134.51635800", 682, "29.92310000", "74888.78327500", "0"], [1750362240000, "2502.78000000", "2503.29000000", "2502.78000000", "2503.29000000", "29.58800000", 1750362299999, "74059.37853000", 262, "16.45140000", "41176.23862900", "0"], [1750362300000, "2503.29000000", "2504.00000000", "2503.28000000", "2503.50000000", "73.33910000", 1750362359999, "183598.10611700", 397, "38.41140000", "96158.47709000", "0"], [1750362360000, "2503.50000000", "2505.80000000", "2503.50000000", "2505.80000000", "44.43670000", 1750362419999, "111290.75407600", 587, "43.26120000", "108346.71303200", "0"], [1750362420000, "2505.81000000", "2506.50000000", "2505.53000000", "2505.55000000", "86.84460000", 1750362479999, "217641.20724500", 486, "31.60310000", "79194.31979100", "0"], [1750362480000, "2505.56000000", "2506.40000000", "2504.70000000", "2506.40000000", "99.39050000", 1750362539999, "249016.75400800", 713, "28.13790000", "70504.06870600", "0"], [1750362540000, "2506.39000000", "2506.50000000", "2505.97000000", "2506.29000000", "60.37470000", 1750362599999, "151311.63757100", 416, "18.87600000", "47307.65759100", "0"], [1750362600000, "2506.30000000", "2507.41000000", "2506.13000000", "2507.40000000", "65.00300000", 1750362659999, "162941.70335300", 480, "39.17810000", "98214.80266500", "0"], [1750362660000, "2507.41000000", "2508.35000000", "2506.68000000", "2506.71000000", "164.54230000", 1750362719999, "412655.95510500", 659, "67.89130000", "170243.75354200", "0"], [1750362720000, "2506.71000000", "2506.72000000", "2506.55000000", "2506.71000000", "37.65570000", 1750362779999, "94390.89735900", 173, "9.27610000", "23251.50366100", "0"], [1750362780000, "2506.71000000", "2506.72000000", "2505.72000000", "2505.72000000", "50.34400000", 1750362839999, "126186.40790000", 467, "15.66490000", "39265.35699000", "0"], [1750362840000, "2505.72000000", "2505.73000000", "2504.02000000", "2504.17000000", "104.23650000", 1750362899999, "261094.51038400", 639, "42.44720000", "106302.88403800", "0"], [1750362900000, "2504.17000000", "2504.71000000", "2504.17000000", "2504.71000000", "77.59570000", 1750362959999, "194340.06004000", 184, "76.43280000", "191427.42412200", "0"], [1750362960000, "2504.71000000", "2505.34000000", "2504.39000000", "2505.34000000", "112.51010000", 1750363019999, "281810.51450400", 434, "61.65560000", "154434.63272700", "0"], [1750363020000, "2505.35000000", "2506.83000000", "2505.35000000", "2506.55000000", "92.75020000", 1750363079999, "232485.79635900", 520, "28.89300000", "72412.55647900", "0"], [1750363080000, "2506.56000000", "2506.56000000", "2505.80000000", "2505.81000000", "38.35210000", 1750363139999, "96127.26888500", 390, "3.55860000", "8919.05279000", "0"], [1750363140000, "2505.80000000", "2505.81000000", "2504.69000000", "2504.87000000", "54.59990000", 1750363199999, "136788.85494800", 535, "13.02480000", "32624.92847600", "0"], [1750363200000, "2504.87000000", "2505.96000000", "2504.87000000", "2505.73000000", "95.64800000", 1750363259999, "239626.47373700", 523, "74.34640000", "186250.08218800", "0"], [1750363260000, "2505.73000000", "2507.72000000", "2505.73000000", "2507.19000000", "71.31130000", 1750363319999, "178794.89206400", 865, "33.97870000", "85181.42359400", "0"], [1750363320000, "2507.19000000", "2508.50000000", "2507.19000000", "2508.04000000", "47.12630000", 1750363379999, "118187.90386600", 626, "36.47750000", "91477.89216900", "0"], [1750363380000, "2508.04000000", "2508.04000000", "2506.40000000", "2506.41000000", "123.69600000", 1750363439999, "310145.73456100", 748, "20.52530000", "51453.11714400", "0"], [1750363440000, "2506.40000000", "2507.48000000", "2506.40000000", "2507.44000000", "288.86620000", 1750363499999, "724204.45001900", 617, "219.36000000", "549955.10872900", "0"], [1750363500000, "2507.46000000", "2507.50000000", "2507.15000000", "2507.37000000", "49.19340000", 1750363559999, "123349.22323400", 483, "34.08990000", "85478.14944900", "0"], [1750363560000, "2507.38000000", "2508.74000000", "2507.37000000", "2507.78000000", "85.31750000", 1750363619999, "213982.04791300", 778, "44.14500000", "110711.48703500", "0"], [1750363620000, "2507.77000000", "2508.36000000", "2507.77000000", "2508.36000000", "17.45740000", 1750363679999, "43783.76394700", 483, "9.86860000", "24750.97154600", "0"], [1750363680000, "2508.35000000", "2509.05000000", "2508.08000000", "2509.05000000", "71.98840000", 1750363739999, "180586.54155500", 852, "28.76010000", "72151.21910800", "0"], [1750363740000, "2509.04000000", "2509.08000000", "2508.10000000", "2508.10000000", "54.96670000", 1750363799999, "137898.13205700", 456, "13.86400000", "34783.09245400", "0"], [1750363800000, "2508.10000000", "2508.92000000", "2507.87000000", "2508.76000000", "56.21110000", 1750363859999, "140994.37354600", 461, "35.15860000", "88189.73982700", "0"], [1750363860000, "2508.76000000", "2510.62000000", "2508.76000000", "2510.62000000", "55.27750000", 1750363919999, "138729.38196900", 517, "48.53320000", "121802.14407400", "0"], [1750363920000, "2510.62000000", "2515.19000000", "2509.98000000", "2514.62000000", "692.97090000", 1750363979999, "1740929.98054300", 2440, "553.18300000", "1389728.67365000", "0"], [1750363980000, "2514.63000000", "2515.42000000", "2511.59000000", "2511.79000000", "170.44760000", 1750364039999, "428366.70972500", 1912, "82.58730000", "207578.75338600", "0"], [1750364040000, "2511.79000000", "2512.95000000", "2510.00000000", "2512.50000000", "750.60750000", 1750364099999, "1884665.25645200", 1691, "145.42760000", "365176.90453600", "0"], [1750364100000, "2512.51000000", "2513.23000000", "2512.37000000", "2513.22000000", "32.09640000", 1750364159999, "80646.37030000", 581, "14.21570000", "35720.71519600", "0"], [1750364160000, "2513.23000000", "2515.00000000", "2513.08000000", "2515.00000000", "98.19810000", 1750364219999, "246841.11080800", 1026, "85.21530000", "214209.56317600", "0"], [1750364220000, "2515.00000000", "2518.02000000", "2514.75000000", "2515.46000000", "1362.11520000", 1750364279999, "3427835.37353100", 2473, "1145.66890000", "2883248.97706600", "0"], [1750364280000, "2515.46000000", "2516.19000000", "2515.44000000", "2515.57000000", "54.97630000", 1750364339999, "138315.41175100", 821, "22.32590000", "56168.56166500", "0"], [1750364340000, "2515.57000000", "2515.80000000", "2515.13000000", "2515.45000000", "49.15590000", 1750364399999, "123649.37263100", 824, "24.35040000", "61253.66855200", "0"], [1750364400000, "2515.45000000", "2515.49000000", "2514.89000000", "2514.90000000", "71.30410000", 1750364459999, "179356.29646200", 523, "34.34910000", "86399.22740000", "0"], [1750364460000, "2514.90000000", "2515.46000000", "2514.48000000", "2514.78000000", "149.77320000", 1750364519999, "376672.69999800", 807, "20.41740000", "51342.77139700", "0"], [1750364520000, "2514.78000000", "2516.26000000", "2513.99000000", "2514.00000000", "234.29210000", 1750364579999, "589270.44995900", 1487, "110.37140000", "277632.00032500", "0"], [1750364580000, "2513.99000000", "2513.99000000", "2510.87000000", "2511.89000000", "90.60020000", 1750364639999, "227588.03660700", 2209, "34.54230000", "86750.72588800", "0"], [1750364640000, "2511.90000000", "2511.90000000", "2511.15000000", "2511.15000000", "130.39920000", 1750364699999, "327519.00826600", 597, "4.08630000", "10262.18227500", "0"], [1750364700000, "2511.16000000", "2511.16000000", "2508.29000000", "2508.76000000", "195.52470000", 1750364759999, "490799.77208500", 1720, "33.71680000", "84585.18917500", "0"], [1750364760000, "2508.75000000", "2508.84000000", "2507.45000000", "2508.84000000", "178.37960000", 1750364819999, "447347.23187800", 1235, "43.84790000", "109972.98402100", "0"], [1750364820000, "2508.84000000", "2510.11000000", "2508.41000000", "2509.41000000", "38.32560000", 1750364879999, "96166.56270500", 949, "21.88680000", "54918.52680600", "0"], [1750364880000, "2509.42000000", "2510.43000000", "2509.41000000", "2510.43000000", "10.56370000", 1750364939999, "26514.93683300", 322, "8.18500000", "20543.87116200", "0"], [1750364940000, "2510.42000000", "2510.79000000", "2510.20000000", "2510.79000000", "21.99030000", 1750364999999, "55206.82033200", 371, "8.81870000", "22138.64052600", "0"], [1750365000000, "2510.80000000", "2511.74000000", "2510.79000000", "2510.82000000", "31.05080000", 1750365059999, "77979.03208800", 554, "14.42600000", "36227.37070900", "0"], [1750365060000, "2510.83000000", "2511.30000000", "2510.77000000", "2511.30000000", "15.48640000", 1750365119999, "38885.43232300", 431, "7.05000000", "17701.59780100", "0"], [1750365120000, "2511.29000000", "2512.81000000", "2511.29000000", "2512.81000000", "23.41370000", 1750365179999, "58821.59816700", 589, "16.05280000", "40327.43567600", "0"], [1750365180000, "2512.80000000", "2512.80000000", "2511.95000000", "2511.95000000", "35.24810000", 1750365239999, "88551.97483400", 383, "14.05930000", "35321.48554300", "0"], [1750365240000, "2511.95000000", "2511.96000000", "2511.06000000", "2511.52000000", "41.98680000", 1750365299999, "105450.35192500", 580, "18.53460000", "46547.77572700", "0"], [1750365300000, "2511.53000000", "2511.79000000", "2510.18000000", "2510.18000000", "38.20820000", 1750365359999, "95946.54970900", 629, "15.67650000", "39371.46800200", "0"], [1750365360000, "2510.19000000", "2510.19000000", "2509.77000000", "2509.79000000", "60.77150000", 1750365419999, "152529.88655900", 292, "9.85020000", "24723.13753700", "0"], [1750365420000, "2509.79000000", "2509.79000000", "2507.67000000", "2507.81000000", "98.40480000", 1750365479999, "246823.24862800", 1389, "30.46060000", "76402.86583200", "0"], [1750365480000, "2507.80000000", "2509.23000000", "2507.80000000", "2509.23000000", "75.26270000", 1750365539999, "188799.18298700", 894, "55.75980000", "139875.02725200", "0"], [1750365540000, "2509.22000000", "2509.35000000", "2508.53000000", "2508.53000000", "60.96890000", 1750365599999, "152973.65121000", 811, "23.29140000", "58438.81430700", "0"], [1750365600000, "2508.53000000", "2508.86000000", "2507.42000000", "2507.42000000", "42.40260000", 1750365659999, "106353.13270700", 589, "3.76590000", "9446.96662500", "0"], [1750365660000, "2507.42000000", "2507.42000000", "2504.01000000", "2504.54000000", "140.10160000", 1750365719999, "351023.43103700", 1770, "34.59890000", "86654.47874500", "0"], [1750365720000, "2504.54000000", "2504.90000000", "2503.63000000", "2503.63000000", "115.86420000", 1750365779999, "290157.43361900", 1275, "67.63640000", "169392.30576700", "0"], [1750365780000, "2503.63000000", "2503.63000000", "2503.12000000", "2503.31000000", "80.79150000", 1750365839999, "202244.15869100", 697, "34.21650000", "85652.69070200", "0"], [1750365840000, "2503.32000000", "2503.52000000", "2502.99000000", "2502.99000000", "96.94750000", 1750365899999, "242690.04310300", 434, "37.13620000", "92963.29016100", "0"], [1750365900000, "2503.00000000", "2503.71000000", "2502.99000000", "2503.44000000", "54.50610000", 1750365959999, "136456.05588300", 762, "32.90990000", "82387.56514300", "0"], [1750365960000, "2503.45000000", "2503.80000000", "2503.06000000", "2503.57000000", "41.56180000", 1750366019999, "104043.83194200", 580, "20.62200000", "51622.80843000", "0"], [1750366020000, "2503.56000000", "2503.80000000", "2503.38000000", "2503.80000000", "40.18290000", 1750366079999, "100596.65025000", 368, "15.99250000", "40035.80757600", "0"], [1750366080000, "2503.80000000", "2505.27000000", "2503.80000000", "2505.27000000", "82.97670000", 1750366139999, "207839.16113300", 836, "59.10790000", "148049.46989200", "0"], [1750366140000, "2505.26000000", "2507.20000000", "2505.26000000", "2507.19000000", "130.59340000", 1750366199999, "327298.75259600", 1056, "101.41810000", "254158.74492700", "0"], [1750366200000, "2507.19000000", "2507.20000000", "2504.99000000", "2504.99000000", "71.55530000", 1750366259999, "179322.99294800", 1022, "13.87920000", "34774.89705000", "0"], [1750366260000, "2504.99000000", "2505.92000000", "2504.99000000", "2505.25000000", "54.06320000", 1750366319999, "135463.52325600", 834, "24.73960000", "61990.76434700", "0"], [1750366320000, "2505.26000000", "2507.03000000", "2505.09000000", "2506.52000000", "60.55240000", 1750366379999, "151761.98599700", 932, "52.40810000", "131349.84704000", "0"], [1750366380000, "2506.52000000", "2506.53000000", "2505.59000000", "2505.95000000", "25.86100000", 1750366439999, "64810.44043900", 505, "3.93400000", "9859.94386200", "0"], [1750366440000, "2505.95000000", "2507.00000000", "2505.95000000", "2506.99000000", "36.54490000", 1750366499999, "91587.48715200", 452, "27.78220000", "69628.33409500", "0"], [1750366500000, "2506.99000000", "2508.19000000", "2506.99000000", "2507.57000000", "36.82550000", 1750366559999, "92346.51356000", 780, "29.54730000", "74093.68198100", "0"], [1750366560000, "2507.57000000", "2508.00000000", "2507.56000000", "2507.91000000", "14.80530000", 1750366619999, "37127.42174300", 317, "8.98900000", "22541.41419600", "0"], [1750366620000, "2507.91000000", "2507.92000000", "2507.89000000", "2507.89000000", "9.72540000", 1750366679999, "24390.42794100", 108, "1.62710000", "4080.62787000", "0"], [1750366680000, "2507.89000000", "2507.89000000", "2506.67000000", "2506.68000000", "244.75180000", 1750366739999, "613687.94701500", 858, "44.29740000", "111063.51899100", "0"], [1750366740000, "2506.68000000", "2507.28000000", "2506.68000000", "2507.27000000", "4.43870000", 1750366799999, "11126.78624200", 145, "2.60920000", "6540.72099500", "0"], [1750366800000, "2507.27000000", "2507.36000000", "2506.68000000", "2507.36000000", "34.43270000", 1750366859999, "86321.81003700", 349, "7.04860000", "17670.66326200", "0"], [1750366860000, "2507.36000000", "2508.90000000", "2507.35000000", "2508.89000000", "85.63160000", 1750366919999, "214780.95409700", 426, "71.62100000", "179635.41782400", "0"], [1750366920000, "2508.89000000", "2509.42000000", "2508.89000000", "2509.41000000", "18.37560000", 1750366979999, "46104.89386100", 288, "12.80530000", "32128.11498700", "0"], [1750366980000, "2509.42000000", "2510.00000000", "2509.41000000", "2509.97000000", "98.75090000", 1750367039999, "247834.86836100", 271, "86.07500000", "216020.05190500", "0"], [1750367040000, "2509.96000000", "2509.96000000", "2508.99000000", "2508.99000000", "48.65370000", 1750367099999, "122101.34178000", 506, "2.37450000", "5959.03087800", "0"], [1750367100000, "2508.99000000", "2509.08000000", "2508.80000000", "2508.81000000", "36.21520000", 1750367159999, "90861.87508100", 328, "22.56570000", "56616.31726100", "0"], [1750367160000, "2508.81000000", "2510.15000000", "2508.60000000", "2509.80000000", "50.44330000", 1750367219999, "126582.91971800", 567, "28.01910000", "70309.56954300", "0"], [1750367220000, "2509.80000000", "2510.40000000", "2509.80000000", "2510.39000000", "15.22160000", 1750367279999, "38205.54114000", 164, "12.91380000", "32412.82406400", "0"], [1750367280000, "2510.40000000", "2510.89000000", "2510.39000000", "2510.54000000", "27.53140000", 1750367339999, "69120.75122200", 331, "14.80370000", "37164.88225000", "0"], [1750367340000, "2510.54000000", "2510.55000000", "2508.90000000", "2508.91000000", "38.18830000", 1750367399999, "95837.33936500", 528, "4.33520000", "10880.40641900", "0"], [1750367400000, "2508.91000000", "2508.91000000", "2507.80000000", "2508.09000000", "82.17560000", 1750367459999, "206103.85329000", 444, "42.48360000", "106543.40103900", "0"], [1750367460000, "2508.09000000", "2508.11000000", "2507.90000000", "2507.91000000", "26.86450000", 1750367519999, "67378.28638800", 175, "16.73750000", "41979.12480200", "0"], [1750367520000, "2507.90000000", "2507.90000000", "2507.89000000", "2507.89000000", "15.28130000", 1750367579999, "38323.91877900", 80, "3.23990000", "8125.34521000", "0"], [1750367580000, "2507.90000000", "2508.27000000", "2507.58000000", "2507.59000000", "37.85180000", 1750367639999, "94934.98589500", 342, "20.41290000", "51196.29543900", "0"], [1750367640000, "2507.59000000", "2507.59000000", "2505.10000000", "2505.10000000", "68.55630000", 1750367699999, "171810.63808700", 987, "10.08100000", "25267.59997400", "0"], [1750367700000, "2505.10000000", "2508.18000000", "2505.05000000", "2507.52000000", "117.66110000", 1750367759999, "294944.17515000", 1297, "84.26290000", "211218.76634000", "0"], [1750367760000, "2507.53000000", "2508.03000000", "2507.53000000", "2508.02000000", "44.37070000", 1750367819999, "111273.88807500", 294, "11.62560000", "29153.30063400", "0"], [1750367820000, "2508.03000000", "2508.50000000", "2508.03000000", "2508.41000000", "37.71400000", 1750367879999, "94598.43787600", 427, "14.47430000", "36304.60332800", "0"], [1750367880000, "2508.42000000", "2508.42000000", "2506.79000000", "2507.20000000", "67.12150000", 1750367939999, "168289.66089300", 824, "47.35510000", "118725.42295100", "0"], [1750367940000, "2507.19000000", "2507.31000000", "2506.49000000", "2507.30000000", "52.05610000", 1750367999999, "130490.42491600", 489, "26.76500000", "67090.27058300", "0"], [1750368000000, "2507.31000000", "2509.31000000", "2507.30000000", "2509.22000000", "86.27560000", 1750368059999, "216419.44164500", 456, "71.53390000", "179439.52249100", "0"], [1750368060000, "2509.22000000", "2509.67000000", "2509.22000000", "2509.25000000", "88.31890000", 1750368119999, "221631.96686600", 355, "34.16450000", "85730.93596800", "0"], [1750368120000, "2509.26000000", "2509.26000000", "2506.52000000", "2506.52000000", "944.59440000", 1750368179999, "2369078.49186900", 1400, "75.52620000", "189376.81579400", "0"], [1750368180000, "2506.53000000", "2506.53000000", "2506.52000000", "2506.53000000", "28.19690000", 1750368239999, "70676.27813500", 96, "18.43470000", "46207.12859100", "0"], [1750368240000, "2506.52000000", "2511.53000000", "2506.52000000", "2511.04000000", "604.56870000", 1750368299999, "1517188.54911500", 1492, "469.71280000", "1178614.91713000", "0"], [1750368300000, "2511.04000000", "2513.81000000", "2511.04000000", "2513.79000000", "168.61760000", 1750368359999, "423595.68970700", 746, "140.13760000", "352028.38604600", "0"], [1750368360000, "2513.79000000", "2513.80000000", "2512.14000000", "2512.90000000", "77.56040000", 1750368419999, "194906.59719300", 829, "6.53120000", "16408.54666400", "0"], [1750368420000, "2512.90000000", "2513.76000000", "2512.90000000", "2513.75000000", "61.67080000", 1750368479999, "155000.87442700", 285, "55.60670000", "139761.70122900", "0"], [1750368480000, "2513.75000000", "2514.30000000", "2513.18000000", "2513.41000000", "79.38340000", 1750368539999, "199528.91911300", 789, "45.78890000", "115078.98665700", "0"], [1750368540000, "2513.41000000", "2513.43000000", "2508.40000000", "2508.40000000", "338.39920000", 1750368599999, "849797.96523000", 2195, "18.31890000", "45996.22168200", "0"], [1750368600000, "2508.41000000", "2508.41000000", "2505.26000000", "2505.67000000", "131.04610000", 1750368659999, "328422.77028000", 1610, "59.60450000", "149356.73568800", "0"], [1750368660000, "2505.67000000", "2505.67000000", "2505.66000000", "2505.66000000", "41.80450000", 1750368719999, "104747.93651400", 177, "7.30440000", "18302.41594800", "0"], [1750368720000, "2505.67000000", "2505.67000000", "2504.62000000", "2504.86000000", "81.25510000", 1750368779999, "203559.70172600", 790, "26.54530000", "66487.35190700", "0"], [1750368780000, "2504.85000000", "2507.29000000", "2504.85000000", "2507.29000000", "224.88020000", 1750368839999, "563685.29109700", 865, "193.07820000", "483970.39661400", "0"], [1750368840000, "2507.28000000", "2508.20000000", "2507.27000000", "2507.73000000", "78.74900000", 1750368899999, "197496.06410500", 524, "51.03710000", "127994.34396400", "0"], [1750368900000, "2507.74000000", "2508.71000000", "2507.74000000", "2508.31000000", "25.01300000", 1750368959999, "62741.05581900", 834, "15.95430000", "40016.80069700", "0"], [1750368960000, "2508.31000000", "2508.31000000", "2507.99000000", "2508.00000000", "130.87660000", 1750369019999, "328268.27491900", 351, "27.27930000", "68416.58821700", "0"], [1750369020000, "2508.00000000", "2513.89000000", "2507.99000000", "2513.27000000", "829.73410000", 1750369079999, "2083420.10749300", 1500, "664.92630000", "1669255.85810100", "0"], [1750369080000, "2513.28000000", "2514.96000000", "2512.99000000", "2512.99000000", "140.21850000", 1750369139999, "352544.20521600", 1731, "43.94960000", "110480.92001100", "0"], [1750369140000, "2513.00000000", "2513.00000000", "2506.54000000", "2509.77000000", "1098.76090000", 1750369199999, "2756946.53409800", 3870, "325.92090000", "817196.37810300", "0"], [1750369200000, "2509.77000000", "2511.39000000", "2509.77000000", "2510.52000000", "170.53390000", 1750369259999, "428150.65483700", 2021, "82.31620000", "206662.38033600", "0"], [1750369260000, "2510.52000000", "2511.61000000", "2509.15000000", "2509.76000000", "172.19500000", 1750369319999, "432168.40696300", 1776, "87.03300000", "218415.32669000", "0"], [1750369320000, "2509.76000000", "2509.77000000", "2508.55000000", "2508.56000000", "59.95240000", 1750369379999, "150412.91765000", 773, "29.30000000", "73505.87847100", "0"], [1750369380000, "2508.56000000", "2512.27000000", "2508.24000000", "2512.27000000", "394.20390000", 1750369439999, "989647.55163600", 2207, "276.13220000", "693211.55108100", "0"], [1750369440000, "2512.27000000", "2512.28000000", "2509.93000000", "2510.18000000", "267.99770000", 1750369499999, "672856.55849100", 2019, "169.25570000", "424906.48682700", "0"], [1750369500000, "2510.18000000", "2511.57000000", "2510.17000000", "2511.34000000", "111.78080000", 1750369559999, "280658.16163000", 1428, "79.77470000", "200288.26146200", "0"], [1750369560000, "2511.35000000", "2511.41000000", "2511.15000000", "2511.40000000", "36.63670000", 1750369619999, "92005.15307500", 440, "18.68950000", "46935.55904700", "0"], [1750369620000, "2511.40000000", "2513.45000000", "2511.40000000", "2512.68000000", "98.39460000", 1750369679999, "247225.27760700", 1335, "60.46100000", "151898.53990700", "0"], [1750369680000, "2512.68000000", "2512.91000000", "2512.68000000", "2512.82000000", "18.88660000", 1750369739999, "47458.17759000", 237, "4.46100000", "11209.35435800", "0"], [1750369740000, "2512.81000000", "2512.94000000", "2512.18000000", "2512.93000000", "201.76450000", 1750369799999, "506978.08192500", 870, "37.17400000", "93402.87336500", "0"], [1750369800000, "2512.93000000", "2513.00000000", "2512.93000000", "2513.00000000", "37.67550000", 1750369859999, "94676.56864700", 157, "5.87740000", "14769.71854800", "0"], [1750369860000, "2512.99000000", "2512.99000000", "2511.37000000", "2511.93000000", "141.99090000", 1750369919999, "356748.58979500", 1055, "15.64800000", "39303.60168500", "0"], [1750369920000, "2511.92000000", "2512.12000000", "2511.92000000", "2512.12000000", "30.25570000", 1750369979999, "76000.53611800", 181, "8.41010000", "21126.09520100", "0"], [1750369980000, "2512.12000000", "2512.12000000", "2511.92000000", "2511.92000000", "19.52170000", 1750370039999, "49038.49913800", 228, "1.19390000", "2999.03874400", "0"], [1750370040000, "2511.92000000", "2511.93000000", "2509.00000000", "2509.00000000", "172.40860000", 1750370099999, "432887.72002400", 1650, "1.60100000", "4018.89154200", "0"], [1750370100000, "2509.00000000", "2509.00000000", "2506.33000000", "2506.41000000", "141.38210000", 1750370159999, "354474.51459300", 1156, "15.64770000", "39220.96206000", "0"], [1750370160000, "2506.41000000", "2507.78000000", "2506.41000000", "2507.70000000", "64.47040000", 1750370219999, "161628.72602700", 657, "47.15620000", "118213.10619300", "0"], [1750370220000, "2507.70000000", "2507.71000000", "2507.70000000", "2507.71000000", "16.26360000", 1750370279999, "40784.25288600", 137, "2.31660000", "5809.36098600", "0"], [1750370280000, "2507.70000000", "2510.24000000", "2507.69000000", "2510.24000000", "67.54700000", 1750370339999, "169414.97029200", 1399, "26.89220000", "67457.86506300", "0"], [1750370340000, "2510.24000000", "2510.69000000", "2509.90000000", "2510.12000000", "85.23930000", 1750370399999, "213970.63163200", 1012, "43.03200000", "108015.00824900", "0"], [1750370400000, "2510.12000000", "2514.40000000", "2510.12000000", "2513.60000000", "237.02240000", 1750370459999, "595613.81915200", 2085, "120.24050000", "302049.87543100", "0"], [1750370460000, "2513.60000000", "2517.42000000", "2511.64000000", "2511.65000000", "555.25650000", 1750370519999, "1396542.28650700", 3938, "300.13870000", "755017.56984800", "0"], [1750370520000, "2511.64000000", "2515.37000000", "2511.27000000", "2513.54000000", "276.00430000", 1750370579999, "693921.49106900", 3543, "123.75960000", "311100.15711300", "0"], [1750370580000, "2513.55000000", "2514.30000000", "2511.49000000", "2514.29000000", "278.72120000", 1750370639999, "700424.94364800", 2208, "71.11080000", "178695.86819200", "0"], [1750370640000, "2514.29000000", "2515.92000000", "2513.72000000", "2513.72000000", "137.92870000", 1750370699999, "346893.98678400", 2928, "34.13390000", "85852.64939800", "0"], [1750370700000, "2513.71000000", "2515.18000000", "2512.77000000", "2514.93000000", "178.21410000", 1750370759999, "448017.68410500", 1982, "83.84650000", "210769.57051700", "0"], [1750370760000, "2514.93000000", "2516.83000000", "2514.93000000", "2515.18000000", "186.10430000", 1750370819999, "468221.51676300", 2066, "102.79880000", "258641.24098700", "0"], [1750370820000, "2515.19000000", "2518.26000000", "2515.19000000", "2517.68000000", "196.10270000", 1750370879999, "493650.72171800", 1766, "134.50990000", "338572.41932500", "0"], [1750370880000, "2517.69000000", "2518.47000000", "2516.30000000", "2518.46000000", "128.81860000", 1750370939999, "324334.27610400", 2138, "79.94990000", "201307.76736200", "0"], [1750370940000, "2518.46000000", "2518.47000000", "2516.69000000", "2518.00000000", "126.18550000", 1750370999999, "317644.77074900", 2358, "69.62940000", "175266.29818100", "0"], [1750371000000, "2518.00000000", "2518.21000000", "2517.01000000", "2517.10000000", "118.43520000", 1750371059999, "298201.41737300", 1453, "63.69980000", "160397.62645800", "0"], [1750371060000, "2517.11000000", "2518.47000000", "2515.86000000", "2516.80000000", "178.15700000", 1750371119999, "448463.69099300", 2136, "41.10060000", "103446.17354000", "0"], [1750371120000, "2516.79000000", "2516.80000000", "2515.57000000", "2516.33000000", "157.43530000", 1750371179999, "396162.32860500", 1749, "48.03730000", "120873.38618100", "0"], [1750371180000, "2516.33000000", "2516.92000000", "2515.50000000", "2516.50000000", "87.14050000", 1750371239999, "219267.52430500", 1161, "41.60460000", "104695.77466100", "0"], [1750371240000, "2516.51000000", "2516.54000000", "2515.71000000", "2516.53000000", "116.26950000", 1750371299999, "292550.52174900", 1002, "17.39210000", "43763.70926900", "0"], [1750371300000, "2516.54000000", "2517.71000000", "2516.54000000", "2517.45000000", "102.08870000", 1750371359999, "256997.51259200", 857, "60.14380000", "151401.18338000", "0"], [1750371360000, "2517.45000000", "2520.59000000", "2517.30000000", "2520.58000000", "345.99230000", 1750371419999, "871706.11382000", 2409, "304.17450000", "766363.07386600", "0"], [1750371420000, "2520.59000000", "2520.59000000", "2518.78000000", "2519.33000000", "136.39580000", 1750371479999, "343666.48480500", 1236, "80.10310000", "201835.42153400", "0"], [1750371480000, "2519.32000000", "2520.27000000", "2517.99000000", "2518.00000000", "234.05890000", 1750371539999, "589684.45915700", 1108, "83.92580000", "211471.29665000", "0"], [1750371540000, "2518.00000000", "2518.77000000", "2517.99000000", "2518.76000000", "112.52350000", 1750371599999, "283363.18793400", 948, "65.94900000", "166066.52897500", "0"], [1750371600000, "2518.77000000", "2519.23000000", "2516.20000000", "2516.20000000", "160.22580000", 1750371659999, "403459.62213400", 1325, "21.16030000", "53303.35440900", "0"], [1750371660000, "2516.21000000", "2516.71000000", "2515.67000000", "2515.68000000", "108.18750000", 1750371719999, "272239.60023600", 804, "38.10120000", "95873.67709100", "0"], [1750371720000, "2515.68000000", "2517.75000000", "2515.19000000", "2517.75000000", "101.99260000", 1750371779999, "256602.32063400", 1475, "61.04490000", "153581.70924000", "0"], [1750371780000, "2517.74000000", "2519.60000000", "2516.99000000", "2519.59000000", "157.19820000", 1750371839999, "395811.61267700", 1565, "88.66260000", "223257.04754700", "0"], [1750371840000, "2519.59000000", "2519.66000000", "2516.84000000", "2516.84000000", "182.06130000", 1750371899999, "458538.41091400", 1528, "77.19040000", "194449.59369800", "0"], [1750371900000, "2516.84000000", "2518.86000000", "2516.84000000", "2518.11000000", "90.83650000", 1750371959999, "228727.48782400", 1126, "45.65380000", "114947.40226400", "0"], [1750371960000, "2518.12000000", "2519.24000000", "2517.36000000", "2518.91000000", "317.26080000", 1750372019999, "798952.18831100", 1354, "208.67190000", "525507.57511700", "0"], [1750372020000, "2518.90000000", "2519.01000000", "2518.27000000", "2518.70000000", "79.35140000", 1750372079999, "199857.85397900", 608, "19.07060000", "48031.37927800", "0"], [1750372080000, "2518.70000000", "2518.99000000", "2518.46000000", "2518.69000000", "122.19750000", 1750372139999, "307775.31451700", 613, "84.62770000", "213149.84545000", "0"], [1750372140000, "2518.69000000", "2518.69000000", "2517.65000000", "2517.78000000", "90.01070000", 1750372199999, "226658.34081800", 909, "12.77280000", "32161.89758300", "0"], [1750372200000, "2517.78000000", "2518.66000000", "2517.77000000", "2518.33000000", "66.15590000", 1750372259999, "166598.53935700", 848, "20.80530000", "52391.52897800", "0"], [1750372260000, "2518.33000000", "2520.24000000", "2517.50000000", "2520.23000000", "425.05230000", 1750372319999, "1070861.74115500", 1459, "369.41140000", "930732.16799300", "0"], [1750372320000, "2520.24000000", "2522.36000000", "2520.23000000", "2522.15000000", "177.45390000", 1750372379999, "447389.76643500", 1612, "97.72410000", "246352.55448500", "0"], [1750372380000, "2522.15000000", "2525.00000000", "2522.00000000", "2523.32000000", "423.14180000", 1750372439999, "1067800.38254000", 2433, "300.18580000", "757542.83050900", "0"], [1750372440000, "2523.32000000", "2523.47000000", "2522.57000000", "2523.47000000", "148.02150000", 1750372499999, "373468.66497800", 912, "72.25720000", "182310.80047200", "0"], [1750372500000, "2523.47000000", "2527.10000000", "2523.47000000", "2526.16000000", "831.45810000", 1750372559999, "2100301.82663100", 3023, "532.54460000", "1345145.64181200", "0"], [1750372560000, "2526.17000000", "2527.79000000", "2526.16000000", "2527.72000000", "330.66460000", 1750372619999, "835671.40618000", 2227, "201.61000000", "509501.84622700", "0"], [1750372620000, "2527.72000000", "2527.77000000", "2526.50000000", "2526.52000000", "115.10080000", 1750372679999, "290858.46047800", 853, "22.84350000", "57731.77824500", "0"], [1750372680000, "2526.51000000", "2527.26000000", "2526.05000000", "2526.90000000", "198.38410000", 1750372739999, "501251.88859100", 1258, "112.89060000", "285240.77936400", "0"], [1750372740000, "2526.89000000", "2526.89000000", "2525.00000000", "2526.19000000", "277.53850000", 1750372799999, "700944.20134900", 1518, "157.64870000", "398133.58517100", "0"], [1750372800000, "2526.19000000", "2526.90000000", "2525.50000000", "2526.90000000", "170.45590000", 1750372859999, "430578.87557400", 885, "96.05000000", "242633.71043900", "0"], [1750372860000, "2526.89000000", "2527.71000000", "2526.50000000", "2527.71000000", "239.76980000", 1750372919999, "605888.08132300", 832, "114.67800000", "289803.64492500", "0"], [1750372920000, "2527.71000000", "2530.78000000", "2527.71000000", "2528.12000000", "812.99820000", 1750372979999, "2056483.75543100", 3114, "585.47010000", "1480922.84815900", "0"], [1750372980000, "2528.12000000", "2530.60000000", "2528.12000000", "2529.58000000", "425.13430000", 1750373039999, "1075265.96847500", 1574, "203.50380000", "514694.31864200", "0"], [1750373040000, "2529.58000000", "2529.58000000", "2524.70000000", "2527.49000000", "481.74540000", 1750373099999, "1217277.93239100", 2555, "199.55280000", "504236.21013300", "0"], [1750373100000, "2527.49000000", "2528.00000000", "2525.50000000", "2526.00000000", "123.26870000", 1750373159999, "311434.51112000", 1368, "28.29520000", "71488.23492000", "0"], [1750373160000, "2526.00000000", "2527.50000000", "2525.61000000", "2527.49000000", "273.72930000", 1750373219999, "691569.03121700", 1519, "110.24410000", "278512.27978400", "0"], [1750373220000, "2527.50000000", "2531.54000000", "2527.20000000", "2531.29000000", "544.18460000", 1750373279999, "1376448.13540300", 1701, "401.85160000", "1016432.32836100", "0"], [1750373280000, "2531.29000000", "2531.29000000", "2529.60000000", "2531.15000000", "184.23610000", 1750373339999, "466219.12413300", 1238, "65.94080000", "166863.26187800", "0"], [1750373340000, "2531.14000000", "2531.14000000", "2529.35000000", "2529.69000000", "361.83070000", 1750373399999, "915571.64039500", 1571, "196.57190000", "497366.89099200", "0"], [1750373400000, "2529.69000000", "2532.00000000", "2528.87000000", "2528.87000000", "759.64960000", 1750373459999, "1922093.47619500", 3363, "332.98250000", "842648.12589900", "0"], [1750373460000, "2528.88000000", "2529.82000000", "2527.37000000", "2528.20000000", "147.76200000", 1750373519999, "373646.11718700", 1476, "72.52460000", "183410.51924200", "0"], [1750373520000, "2528.14000000", "2529.14000000", "2527.38000000", "2527.60000000", "218.18740000", 1750373579999, "551551.55447300", 1450, "107.46080000", "271657.18316000", "0"], [1750373580000, "2527.60000000", "2530.27000000", "2527.25000000", "2529.53000000", "286.59630000", 1750373639999, "724621.74235400", 1639, "223.62930000", "565419.73892300", "0"], [1750373640000, "2529.52000000", "2529.53000000", "2527.51000000", "2528.39000000", "93.65040000", 1750373699999, "236770.40559500", 1257, "25.36630000", "64120.25920100", "0"], [1750373700000, "2528.39000000", "2528.53000000", "2527.59000000", "2528.53000000", "106.99580000", 1750373759999, "270489.39723300", 901, "24.02230000", "60732.61807400", "0"], [1750373760000, "2528.52000000", "2529.00000000", "2526.79000000", "2526.80000000", "188.88680000", 1750373819999, "477527.33111600", 1369, "50.09130000", "126638.86241400", "0"], [1750373820000, "2526.79000000", "2526.79000000", "2525.00000000", "2525.73000000", "93.27680000", 1750373879999, "235598.86898700", 1530, "12.05250000", "30441.52701500", "0"], [1750373880000, "2525.74000000", "2525.97000000", "2525.14000000", "2525.26000000", "71.66980000", 1750373939999, "181009.57118700", 635, "13.09370000", "33072.60639800", "0"], [1750373940000, "2525.28000000", "2525.28000000", "2523.27000000", "2523.59000000", "312.03210000", 1750373999999, "787613.58992500", 883, "25.54290000", "64464.96335900", "0"], [1750374000000, "2523.59000000", "2523.80000000", "2519.09000000", "2522.51000000", "1387.13270000", 1750374059999, "3497271.98554600", 2306, "161.54670000", "407530.73463900", "0"], [1750374060000, "2522.52000000", "2524.03000000", "2519.80000000", "2520.17000000", "357.30870000", 1750374119999, "901209.41523800", 2438, "203.45890000", "513273.69788100", "0"], [1750374120000, "2520.18000000", "2520.86000000", "2519.20000000", "2520.59000000", "226.05160000", 1750374179999, "569619.88421800", 1784, "96.80760000", "243936.84974500", "0"], [1750374180000, "2520.59000000", "2522.36000000", "2520.22000000", "2521.40000000", "268.49980000", 1750374239999, "677037.22644500", 1486, "116.06660000", "292671.36863100", "0"], [1750374240000, "2521.41000000", "2521.95000000", "2519.78000000", "2521.79000000", "310.56230000", 1750374299999, "782846.56888600", 1986, "181.45550000", "457391.42502700", "0"], [1750374300000, "2521.79000000", "2522.33000000", "2519.82000000", "2520.53000000", "262.52670000", 1750374359999, "661798.66196800", 1233, "124.09620000", "312869.76497600", "0"], [1750374360000, "2520.53000000", "2522.11000000", "2520.53000000", "2522.10000000", "76.61800000", 1750374419999, "193165.79861100", 955, "38.78830000", "97789.11731800", "0"], [1750374420000, "2522.11000000", "2523.00000000", "2521.40000000", "2521.50000000", "138.12140000", 1750374479999, "348363.18606900", 1267, "94.72070000", "238899.58936800", "0"], [1750374480000, "2521.49000000", "2522.78000000", "2521.49000000", "2522.72000000", "101.29390000", 1750374539999, "255495.51007700", 1001, "53.14150000", "134032.91337400", "0"], [1750374540000, "2522.71000000", "2523.30000000", "2522.10000000", "2522.41000000", "118.50260000", 1750374599999, "298960.98939100", 1326, "69.79920000", "176096.17243000", "0"], [1750374600000, "2522.41000000", "2522.98000000", "2521.70000000", "2521.73000000", "135.66960000", 1750374659999, "342174.66502100", 1667, "82.70410000", "208581.26734400", "0"], [1750374660000, "2521.73000000", "2523.37000000", "2521.48000000", "2523.37000000", "104.13640000", 1750374719999, "262653.55988800", 1421, "38.82470000", "97932.88174300", "0"], [1750374720000, "2523.37000000", "2525.51000000", "2523.37000000", "2524.81000000", "193.18700000", 1750374779999, "487753.16625700", 1182, "104.52780000", "263874.77582100", "0"], [1750374780000, "2524.80000000", "2527.04000000", "2524.80000000", "2526.99000000", "186.30720000", 1750374839999, "470601.99769700", 784, "103.04890000", "260309.92522600", "0"], [1750374840000, "2526.99000000", "2527.50000000", "2525.50000000", "2527.00000000", "178.67000000", 1750374899999, "451395.54963900", 1154, "92.97040000", "234872.59570200", "0"], [1750374900000, "2526.99000000", "2529.32000000", "2526.90000000", "2528.91000000", "303.26800000", 1750374959999, "766669.12114500", 1055, "205.14970000", "518642.56372500", "0"], [1750374960000, "2528.91000000", "2529.99000000", "2528.63000000", "2528.75000000", "104.77260000", 1750375019999, "265003.44946900", 1093, "58.58480000", "148182.94579700", "0"], [1750375020000, "2528.74000000", "2528.75000000", "2525.79000000", "2526.83000000", "701.56310000", 1750375079999, "1772885.89629900", 1377, "21.52540000", "54392.24991900", "0"], [1750375080000, "2526.82000000", "2527.98000000", "2526.50000000", "2527.53000000", "231.61640000", 1750375139999, "585348.75399600", 987, "115.55570000", "292048.49088300", "0"], [1750375140000, "2527.52000000", "2528.00000000", "2526.93000000", "2527.76000000", "107.79330000", 1750375199999, "272477.41191700", 735, "24.89010000", "62915.12901000", "0"], [1750375200000, "2527.77000000", "2528.00000000", "2527.10000000", "2527.89000000", "73.24170000", 1750375259999, "185115.45722100", 681, "43.69800000", "110445.42635400", "0"], [1750375260000, "2527.90000000", "2528.00000000", "2526.82000000", "2527.99000000", "67.66170000", 1750375319999, "171019.14568200", 764, "33.05870000", "83558.78544900", "0"], [1750375320000, "2527.99000000", "2528.74000000", "2527.41000000", "2527.41000000", "98.04660000", 1750375379999, "247864.98479200", 1186, "60.57720000", "153145.90301100", "0"], [1750375380000, "2527.41000000", "2527.42000000", "2525.06000000", "2525.06000000", "70.25840000", 1750375439999, "177510.77615700", 1423, "14.21080000", "35899.48254800", "0"], [1750375440000, "2525.06000000", "2525.06000000", "2523.06000000", "2524.80000000", "154.06210000", 1750375499999, "388844.78931400", 1322, "30.83980000", "77839.90575400", "0"], [1750375500000, "2524.79000000", "2525.30000000", "2523.49000000", "2523.49000000", "40.27810000", 1750375559999, "101686.68996000", 855, "7.05530000", "17812.58293800", "0"], [1750375560000, "2523.49000000", "2523.78000000", "2522.84000000", "2523.54000000", "63.46480000", 1750375619999, "160145.95872500", 786, "44.65620000", "112684.56505400", "0"], [1750375620000, "2523.55000000", "2524.65000000", "2523.06000000", "2523.99000000", "71.05770000", 1750375679999, "179348.04533500", 580, "38.13180000", "96248.56689500", "0"], [1750375680000, "2524.00000000", "2524.23000000", "2522.60000000", "2523.05000000", "150.54040000", 1750375739999, "379836.01820400", 937, "77.18810000", "194756.83092600", "0"], [1750375740000, "2523.05000000", "2523.05000000", "2522.31000000", "2522.36000000", "97.54500000", 1750375799999, "246051.89887400", 592, "68.25670000", "172171.48267100", "0"], [1750375800000, "2522.36000000", "2523.15000000", "2522.09000000", "2522.09000000", "90.43270000", 1750375859999, "228119.96069400", 659, "65.78120000", "165932.86460500", "0"], [1750375860000, "2522.10000000", "2522.82000000", "2520.79000000", "2520.79000000", "116.59500000", 1750375919999, "294011.66253400", 824, "11.04810000", "27864.83866900", "0"], [1750375920000, "2520.80000000", "2520.80000000", "2519.72000000", "2520.25000000", "133.29550000", 1750375979999, "335936.67278700", 968, "37.39340000", "94242.16797400", "0"], [1750375980000, "2520.25000000", "2521.49000000", "2520.03000000", "2521.34000000", "174.02160000", 1750376039999, "438636.41862100", 1117, "112.43700000", "283373.58977000", "0"], [1750376040000, "2521.34000000", "2522.39000000", "2520.20000000", "2522.39000000", "114.41580000", 1750376099999, "288451.63656100", 962, "54.56690000", "137582.31200600", "0"], [1750376100000, "2522.38000000", "2522.50000000", "2520.47000000", "2520.47000000", "80.99070000", 1750376159999, "204221.37967500", 1139, "32.90840000", "82981.01401500", "0"], [1750376160000, "2520.47000000", "2520.82000000", "2519.80000000", "2520.47000000", "55.51560000", 1750376219999, "139915.70386400", 740, "20.24770000", "51029.26094800", "0"], [1750376220000, "2520.46000000", "2521.80000000", "2520.46000000", "2521.79000000", "61.40660000", 1750376279999, "154826.47579600", 922, "39.61600000", "99880.90921700", "0"], [1750376280000, "2521.79000000", "2521.82000000", "2521.72000000", "2521.73000000", "48.07250000", 1750376339999, "121229.45717300", 254, "25.98050000", "65518.04788500", "0"], [1750376340000, "2521.73000000", "2522.39000000", "2521.15000000", "2521.47000000", "155.51220000", 1750376399999, "392155.41679500", 968, "126.36540000", "318654.01580900", "0"], [1750376400000, "2521.46000000", "2522.33000000", "2521.18000000", "2521.18000000", "156.33990000", 1750376459999, "394253.86733000", 1006, "24.78460000", "62499.06753400", "0"], [1750376460000, "2521.18000000", "2522.05000000", "2520.49000000", "2520.71000000", "63.81260000", 1750376519999, "160886.93777200", 859, "22.23570000", "56061.76062800", "0"], [1750376520000, "2520.72000000", "2522.37000000", "2520.71000000", "2522.36000000", "93.47430000", 1750376579999, "235702.94579000", 732, "58.97660000", "148711.98171200", "0"], [1750376580000, "2522.37000000", "2523.79000000", "2522.36000000", "2523.74000000", "170.53690000", 1750376639999, "430298.00992700", 704, "141.20150000", "356275.17425200", "0"], [1750376640000, "2523.74000000", "2525.56000000", "2523.74000000", "2524.25000000", "638.41470000", 1750376699999, "1612006.92792300", 1272, "591.58170000", "1493748.59090800", "0"], [1750376700000, "2524.24000000", "2524.73000000", "2523.89000000", "2524.05000000", "76.65780000", 1750376759999, "193497.49791100", 879, "39.87770000", "100657.47752600", "0"], [1750376760000, "2524.04000000", "2524.10000000", "2522.85000000", "2522.90000000", "63.60960000", 1750376819999, "160517.53675800", 776, "17.42940000", "43989.41928000", "0"], [1750376820000, "2522.90000000", "2524.29000000", "2522.90000000", "2523.49000000", "34.89110000", 1750376879999, "88055.31659800", 810, "14.90170000", "37605.12645900", "0"], [1750376880000, "2523.49000000", "2523.49000000", "2522.41000000", "2522.59000000", "74.57630000", 1750376939999, "188127.33287700", 847, "26.24950000", "66214.68567200", "0"], [1750376940000, "2522.60000000", "2522.85000000", "2521.69000000", "2522.40000000", "69.70370000", 1750376999999, "175803.46610500", 987, "47.95400000", "120940.36926000", "0"], [1750377000000, "2522.41000000", "2523.10000000", "2522.40000000", "2522.82000000", "25.67950000", 1750377059999, "64782.06173500", 395, "11.57910000", "29211.14267700", "0"], [1750377060000, "2522.82000000", "2522.82000000", "2521.18000000", "2521.19000000", "40.08050000", 1750377119999, "101089.87156700", 677, "4.83720000", "12199.54507000", "0"], [1750377120000, "2521.18000000", "2521.77000000", "2520.86000000", "2520.87000000", "30.91210000", 1750377179999, "77941.60202200", 517, "4.85610000", "12244.25995000", "0"], [1750377180000, "2520.87000000", "2522.49000000", "2520.87000000", "2521.00000000", "121.76560000", 1750377239999, "307057.73927500", 843, "86.95090000", "219263.47414000", "0"], [1750377240000, "2521.00000000", "2521.71000000", "2520.87000000", "2521.70000000", "57.72030000", 1750377299999, "145532.19227100", 604, "30.52540000", "76964.78419500", "0"], [1750377300000, "2521.71000000", "2521.72000000", "2521.48000000", "2521.49000000", "48.98990000", 1750377359999, "123535.79314600", 275, "3.82140000", "9636.14208700", "0"], [1750377360000, "2521.50000000", "2522.30000000", "2521.13000000", "2521.14000000", "91.57250000", 1750377419999, "230941.01033100", 622, "46.39630000", "117012.43078500", "0"], [1750377420000, "2521.14000000", "2521.69000000", "2520.81000000", "2520.81000000", "52.11780000", 1750377479999, "131396.27127500", 496, "18.74510000", "47261.32537300", "0"], [1750377480000, "2520.81000000", "2521.13000000", "2520.80000000", "2521.01000000", "32.22130000", 1750377539999, "81230.06060800", 219, "11.22610000", "28300.25480200", "0"], [1750377540000, "2521.01000000", "2521.13000000", "2520.86000000", "2521.12000000", "26.41000000", 1750377599999, "66581.29126200", 260, "13.06960000", "32949.54280400", "0"], [1750377600000, "2521.13000000", "2522.00000000", "2521.10000000", "2521.10000000", "63.37940000", 1750377659999, "159817.27115100", 621, "28.43960000", "71713.08863900", "0"], [1750377660000, "2521.10000000", "2521.30000000", "2520.21000000", "2520.60000000", "78.68410000", 1750377719999, "198338.84022100", 917, "37.73500000", "95120.15397800", "0"], [1750377720000, "2520.61000000", "2521.15000000", "2520.47000000", "2521.10000000", "26.33200000", 1750377779999, "66380.70187700", 461, "10.33540000", "26054.49906400", "0"], [1750377780000, "2521.09000000", "2521.94000000", "2520.65000000", "2521.93000000", "81.94380000", 1750377839999, "206602.17395700", 564, "42.75910000", "107805.09073400", "0"], [1750377840000, "2521.93000000", "2522.44000000", "2521.12000000", "2521.49000000", "86.62350000", 1750377899999, "218444.85508200", 854, "52.27820000", "131835.23317600", "0"], [1750377900000, "2521.49000000", "2523.92000000", "2521.49000000", "2523.90000000", "173.13310000", 1750377959999, "436786.79972000", 783, "131.67270000", "332179.56521200", "0"], [1750377960000, "2523.90000000", "2525.00000000", "2522.99000000", "2524.99000000", "832.53050000", 1750378019999, "2101518.52786400", 1394, "551.59820000", "1392480.31610400", "0"], [1750378020000, "2524.99000000", "2526.33000000", "2524.99000000", "2525.70000000", "763.94920000", 1750378079999, "1929502.23789500", 1285, "314.64430000", "794551.92889300", "0"], [1750378080000, "2525.71000000", "2528.37000000", "2525.71000000", "2528.30000000", "265.58450000", 1750378139999, "671190.27056600", 1089, "225.09950000", "568855.97475500", "0"], [1750378140000, "2528.30000000", "2531.49000000", "2528.30000000", "2530.85000000", "484.88950000", 1750378199999, "1227004.55475400", 2143, "443.20700000", "1121526.13858800", "0"], [1750378200000, "2530.85000000", "2530.91000000", "2528.70000000", "2528.71000000", "769.76270000", 1750378259999, "1948062.47724500", 1397, "64.07960000", "162146.06811300", "0"], [1750378260000, "2528.70000000", "2529.82000000", "2527.98000000", "2529.81000000", "521.96780000", 1750378319999, "1319842.65202300", 1110, "166.22940000", "420281.15086100", "0"], [1750378320000, "2529.82000000", "2530.80000000", "2529.70000000", "2530.10000000", "119.80330000", 1750378379999, "303120.00184600", 819, "48.41750000", "122505.17486400", "0"], [1750378380000, "2530.09000000", "2530.70000000", "2529.52000000", "2529.69000000", "169.57850000", 1750378439999, "429023.12363900", 819, "40.38790000", "102182.70705900", "0"], [1750378440000, "2529.69000000", "2529.69000000", "2526.70000000", "2528.14000000", "582.29350000", 1750378499999, "1472004.55780900", 1570, "125.77560000", "317863.04692600", "0"], [1750378500000, "2528.14000000", "2528.53000000", "2526.83000000", "2528.00000000", "321.89980000", 1750378559999, "813694.24558000", 1260, "267.46870000", "676100.01684300", "0"], [1750378560000, "2528.00000000", "2528.52000000", "2527.61000000", "2527.94000000", "159.67450000", 1750378619999, "403666.81428200", 842, "17.63410000", "44582.81312600", "0"], [1750378620000, "2527.94000000", "2527.94000000", "2526.73000000", "2526.73000000", "43.81380000", 1750378679999, "110729.29296000", 624, "22.03470000", "55686.33376400", "0"], [1750378680000, "2526.72000000", "2527.21000000", "2525.64000000", "2527.20000000", "79.60160000", 1750378739999, "201086.38751600", 935, "20.22630000", "51098.19702700", "0"], [1750378740000, "2527.21000000", "2528.52000000", "2527.20000000", "2527.20000000", "53.33760000", 1750378799999, "134828.05026900", 997, "30.87860000", "78052.91687700", "0"], [1750378800000, "2527.21000000", "2527.43000000", "2524.67000000", "2526.97000000", "113.17220000", 1750378859999, "285914.64744100", 1658, "45.98730000", "116182.82456000", "0"], [1750378860000, "2526.96000000", "2527.08000000", "2525.60000000", "2525.61000000", "35.23790000", 1750378919999, "89029.90542200", 749, "10.03770000", "25359.35818600", "0"], [1750378920000, "2525.61000000", "2526.30000000", "2525.50000000", "2526.00000000", "61.79610000", 1750378979999, "156101.61349600", 685, "14.92720000", "37700.42818500", "0"], [1750378980000, "2526.00000000", "2526.50000000", "2525.60000000", "2525.61000000", "73.26840000", 1750379039999, "185088.93848200", 676, "40.29290000", "101789.94431600", "0"], [1750379040000, "2525.60000000", "2525.60000000", "2523.61000000", "2523.79000000", "38.92370000", 1750379099999, "98255.63054200", 973, "4.58140000", "11564.16712300", "0"], [1750379100000, "2523.79000000", "2524.02000000", "2523.73000000", "2523.75000000", "88.30810000", 1750379159999, "222884.71862100", 328, "4.26670000", "10768.65055700", "0"], [1750379160000, "2523.75000000", "2523.83000000", "2523.29000000", "2523.69000000", "72.89140000", 1750379219999, "183947.49524300", 449, "37.02740000", "93443.64333800", "0"], [1750379220000, "2523.69000000", "2523.70000000", "2523.32000000", "2523.34000000", "29.31520000", 1750379279999, "73974.51861300", 406, "6.72670000", "16973.92662500", "0"], [1750379280000, "2523.34000000", "2523.34000000", "2522.85000000", "2522.85000000", "79.48450000", 1750379339999, "200546.34964000", 401, "0.97090000", "2449.63203800", "0"], [1750379340000, "2522.86000000", "2523.29000000", "2522.85000000", "2522.86000000", "65.75030000", 1750379399999, "165892.11152700", 454, "48.19660000", "121602.54918300", "0"], [1750379400000, "2522.85000000", "2524.01000000", "2522.55000000", "2523.00000000", "493.29140000", 1750379459999, "1244909.07292000", 1589, "329.82550000", "832341.11065700", "0"], [1750379460000, "2522.99000000", "2522.99000000", "2522.53000000", "2522.85000000", "66.08490000", 1750379519999, "166713.08257900", 604, "25.91380000", "65374.66405700", "0"], [1750379520000, "2522.84000000", "2524.89000000", "2522.49000000", "2524.89000000", "98.17430000", 1750379579999, "247771.53244200", 995, "84.99320000", "214507.14564000", "0"], [1750379580000, "2524.90000000", "2525.51000000", "2524.50000000", "2524.50000000", "90.35130000", 1750379639999, "228165.14821300", 777, "53.64950000", "135487.98383100", "0"], [1750379640000, "2524.50000000", "2525.00000000", "2524.36000000", "2524.99000000", "35.83430000", 1750379699999, "90466.28296100", 392, "17.23620000", "43514.07146700", "0"], [1750379700000, "2524.99000000", "2526.20000000", "2524.21000000", "2526.19000000", "60.64460000", 1750379759999, "153138.12070000", 934, "32.90720000", "83105.64821800", "0"], [1750379760000, "2526.19000000", "2527.36000000", "2526.19000000", "2527.36000000", "49.19510000", 1750379819999, "124317.29408900", 454, "32.55010000", "82252.98938400", "0"], [1750379820000, "2527.35000000", "2527.36000000", "2525.87000000", "2525.87000000", "36.42860000", 1750379879999, "92048.60637400", 909, "4.44390000", "11228.18129800", "0"], [1750379880000, "2525.88000000", "2526.42000000", "2525.70000000", "2526.10000000", "29.85510000", 1750379939999, "75414.02338700", 445, "11.30770000", "28563.04036000", "0"], [1750379940000, "2526.10000000", "2526.10000000", "2523.00000000", "2523.01000000", "108.29880000", 1750379999999, "273323.16989400", 1143, "53.53270000", "135078.66990900", "0"], [1750380000000, "2523.01000000", "2523.99000000", "2523.01000000", "2523.98000000", "105.14900000", 1750380059999, "265338.76642500", 615, "60.81320000", "153442.17296300", "0"], [1750380060000, "2523.97000000", "2525.06000000", "2523.49000000", "2525.05000000", "69.10680000", 1750380119999, "174440.79072300", 815, "54.52050000", "137622.07282400", "0"], [1750380120000, "2525.05000000", "2525.55000000", "2524.99000000", "2524.99000000", "35.00970000", 1750380179999, "88408.82408000", 482, "13.30970000", "33612.32165500", "0"], [1750380180000, "2524.99000000", "2526.50000000", "2524.99000000", "2526.29000000", "54.45780000", 1750380239999, "137551.06736000", 762, "27.59670000", "69696.71457700", "0"], [1750380240000, "2526.27000000", "2526.80000000", "2525.78000000", "2526.80000000", "33.42310000", 1750380299999, "84439.77572200", 622, "24.23060000", "61217.97686100", "0"], [1750380300000, "2526.80000000", "2529.32000000", "2526.80000000", "2529.31000000", "126.76390000", 1750380359999, "320521.89348200", 1133, "104.97780000", "265439.77560400", "0"], [1750380360000, "2529.32000000", "2529.40000000", "2528.07000000", "2529.39000000", "315.06630000", 1750380419999, "796682.90578900", 1374, "177.00440000", "447576.13561800", "0"], [1750380420000, "2529.39000000", "2529.69000000", "2528.49000000", "2529.69000000", "83.26560000", 1750380479999, "210598.60721300", 1253, "42.99670000", "108747.97084000", "0"], [1750380480000, "2529.69000000", "2530.70000000", "2527.56000000", "2527.56000000", "194.10240000", 1750380539999, "491075.60554700", 1384, "146.34120000", "370263.04741700", "0"], [1750380540000, "2527.56000000", "2529.16000000", "2527.40000000", "2529.16000000", "82.12800000", 1750380599999, "207602.88274500", 870, "31.76250000", "80297.23482300", "0"], [1750380600000, "2529.15000000", "2529.16000000", "2527.60000000", "2527.74000000", "146.81110000", 1750380659999, "371259.33481100", 1117, "11.91060000", "30111.05928100", "0"], [1750380660000, "2527.74000000", "2528.98000000", "2527.74000000", "2528.97000000", "27.52540000", 1750380719999, "69591.41560300", 616, "16.77620000", "42413.88247900", "0"], [1750380720000, "2528.97000000", "2528.98000000", "2528.47000000", "2528.47000000", "21.08760000", 1750380779999, "53324.22900500", 350, "3.14710000", "7957.77787800", "0"], [1750380780000, "2528.47000000", "2528.47000000", "2527.00000000", "2527.04000000", "121.10700000", 1750380839999, "306091.37243300", 816, "8.82240000", "22296.28225300", "0"], [1750380840000, "2527.11000000", "2527.45000000", "2525.99000000", "2525.99000000", "45.53910000", 1750380899999, "115073.36311900", 726, "18.63210000", "47084.49432600", "0"], [1750380900000, "2525.99000000", "2527.52000000", "2525.91000000", "2527.51000000", "93.94840000", 1750380959999, "237385.11816300", 722, "75.83090000", "191610.79602400", "0"], [1750380960000, "2527.52000000", "2528.33000000", "2526.44000000", "2526.44000000", "101.71770000", 1750381019999, "257078.58694900", 1144, "17.83810000", "45093.37398700", "0"], [1750381020000, "2526.44000000", "2526.44000000", "2526.11000000", "2526.11000000", "54.87830000", 1750381079999, "138638.09814000", 315, "8.70840000", "22000.21989500", "0"], [1750381080000, "2526.11000000", "2526.11000000", "2524.67000000", "2525.77000000", "107.58510000", 1750381139999, "271695.56932700", 867, "44.52900000", "112440.18262800", "0"], [1750381140000, "2525.77000000", "2525.98000000", "2525.56000000", "2525.57000000", "36.72190000", 1750381199999, "92751.94096800", 256, "6.11070000", "15433.88826000", "0"], [1750381200000, "2525.56000000", "2526.00000000", "2525.34000000", "2525.76000000", "61.43080000", 1750381259999, "155156.32824700", 528, "32.97360000", "83280.14432400", "0"], [1750381260000, "2525.75000000", "2526.87000000", "2525.75000000", "2526.87000000", "40.33780000", 1750381319999, "101904.50898400", 337, "27.69800000", "69972.23409900", "0"], [1750381320000, "2526.87000000", "2527.22000000", "2526.27000000", "2526.52000000", "57.69250000", 1750381379999, "145785.19261200", 647, "10.87140000", "27471.32606800", "0"], [1750381380000, "2526.51000000", "2526.51000000", "2524.75000000", "2524.99000000", "58.07830000", 1750381439999, "146679.66923700", 759, "2.49220000", "6293.08199400", "0"], [1750381440000, "2525.00000000", "2525.64000000", "2523.83000000", "2523.83000000", "227.37810000", 1750381499999, "574143.65536600", 925, "28.05870000", "70839.08210400", "0"], [1750381500000, "2523.82000000", "2524.30000000", "2523.09000000", "2523.24000000", "444.06130000", 1750381559999, "1120607.75543400", 1071, "409.17710000", "1032576.73312500", "0"], [1750381560000, "2523.23000000", "2523.24000000", "2520.75000000", "2520.80000000", "113.62850000", 1750381619999, "286592.25886900", 1096, "13.47250000", "33987.93735400", "0"], [1750381620000, "2520.79000000", "2521.39000000", "2519.88000000", "2520.58000000", "161.71170000", 1750381679999, "407582.44137800", 1174, "21.06880000", "53103.84746500", "0"], [1750381680000, "2520.57000000", "2520.57000000", "2519.67000000", "2519.92000000", "73.42830000", 1750381739999, "185037.21647300", 755, "22.56860000", "56869.48486900", "0"], [1750381740000, "2519.92000000", "2520.98000000", "2519.55000000", "2520.67000000", "541.08720000", 1750381799999, "1363510.22345500", 982, "269.19860000", "678358.11695000", "0"], [1750381800000, "2520.64000000", "2520.65000000", "2517.09000000", "2517.90000000", "570.72010000", 1750381859999, "1437387.89295800", 2098, "78.13360000", "196745.20369000", "0"], [1750381860000, "2517.91000000", "2518.89000000", "2517.90000000", "2518.87000000", "44.03090000", 1750381919999, "110888.93620400", 690, "10.04780000", "25304.33673800", "0"], [1750381920000, "2518.87000000", "2520.85000000", "2518.87000000", "2520.85000000", "133.68750000", 1750381979999, "336860.17855700", 863, "123.08730000", "310147.20265200", "0"], [1750381980000, "2520.85000000", "2520.91000000", "2519.58000000", "2519.58000000", "61.39300000", 1750382039999, "154745.01985700", 629, "6.99290000", "17627.84181700", "0"], [1750382040000, "2519.58000000", "2522.41000000", "2519.26000000", "2522.40000000", "99.61930000", 1750382099999, "251141.85067700", 1262, "80.65620000", "203337.86295300", "0"], [1750382100000, "2522.41000000", "2522.41000000", "2520.62000000", "2521.57000000", "101.56240000", 1750382159999, "256082.23718100", 1182, "54.90690000", "138431.65253400", "0"], [1750382160000, "2521.57000000", "2522.81000000", "2521.57000000", "2522.13000000", "69.88400000", 1750382219999, "176259.65739400", 1006, "36.03920000", "90894.94814000", "0"], [1750382220000, "2522.12000000", "2523.69000000", "2521.48000000", "2522.76000000", "503.46140000", 1750382279999, "1270242.54961400", 759, "455.00200000", "1148033.87703300", "0"], [1750382280000, "2522.75000000", "2522.76000000", "2522.06000000", "2522.32000000", "31.06250000", 1750382339999, "78354.60228200", 443, "4.67580000", "11793.78133300", "0"], [1750382340000, "2522.33000000", "2522.50000000", "2522.24000000", "2522.42000000", "39.04560000", 1750382399999, "98486.59046700", 429, "21.13750000", "53315.56113700", "0"], [1750382400000, "2522.41000000", "2522.44000000", "2521.00000000", "2521.99000000", "46.45710000", 1750382459999, "117147.77167700", 1024, "18.70410000", "47159.79805700", "0"], [1750382460000, "2521.99000000", "2522.36000000", "2520.50000000", "2520.50000000", "87.48120000", 1750382519999, "220613.18194300", 812, "26.04270000", "65680.49496400", "0"], [1750382520000, "2520.51000000", "2521.00000000", "2520.20000000", "2520.45000000", "90.78910000", 1750382579999, "228866.61950300", 1046, "20.81360000", "52465.32624300", "0"], [1750382580000, "2520.46000000", "2520.46000000", "2519.19000000", "2520.22000000", "129.35710000", 1750382639999, "325966.50452300", 960, "48.01210000", "120981.45853500", "0"], [1750382640000, "2520.21000000", "2520.48000000", "2520.06000000", "2520.06000000", "47.33470000", 1750382699999, "119302.49131000", 612, "4.41040000", "11116.02739900", "0"], [1750382700000, "2520.06000000", "2520.33000000", "2520.05000000", "2520.33000000", "37.46890000", 1750382759999, "94426.06647900", 334, "5.10660000", "12869.57870000", "0"], [1750382760000, "2520.32000000", "2520.33000000", "2518.49000000", "2518.89000000", "88.80370000", 1750382819999, "223721.56261200", 1115, "15.71410000", "39581.80305000", "0"], [1750382820000, "2518.89000000", "2518.90000000", "2516.99000000", "2516.99000000", "45.02700000", 1750382879999, "113362.98385300", 1075, "6.62750000", "16683.85288500", "0"], [1750382880000, "2516.99000000", "2518.16000000", "2516.45000000", "2517.92000000", "215.85260000", 1750382939999, "543308.26420600", 1344, "131.86430000", "331918.27711700", "0"], [1750382940000, "2517.93000000", "2517.93000000", "2517.27000000", "2517.27000000", "35.36630000", 1750382999999, "89040.74144300", 685, "9.70580000", "24436.42911900", "0"], [1750383000000, "2517.28000000", "2518.70000000", "2517.27000000", "2518.70000000", "76.00410000", 1750383059999, "191381.82256600", 717, "60.73060000", "152925.58226800", "0"], [1750383060000, "2518.69000000", "2518.70000000", "2517.22000000", "2517.45000000", "39.75700000", 1750383119999, "100106.88739600", 740, "8.96690000", "22576.50044100", "0"], [1750383120000, "2517.46000000", "2518.94000000", "2517.29000000", "2518.69000000", "115.34520000", 1750383179999, "290426.91688200", 756, "56.94170000", "143379.73063500", "0"], [1750383180000, "2518.69000000", "2519.62000000", "2518.57000000", "2519.61000000", "123.38910000", 1750383239999, "310839.69322900", 870, "89.58750000", "225692.73550300", "0"], [1750383240000, "2519.61000000", "2519.62000000", "2518.81000000", "2519.19000000", "148.56560000", 1750383299999, "374282.07841800", 894, "75.94280000", "191325.63441400", "0"], [1750383300000, "2519.20000000", "2519.48000000", "2518.29000000", "2518.82000000", "67.29340000", 1750383359999, "169511.12136300", 873, "15.05690000", "37926.49494300", "0"], [1750383360000, "2518.82000000", "2518.99000000", "2518.37000000", "2518.71000000", "73.95210000", 1750383419999, "186268.20812300", 593, "42.65980000", "107450.93454800", "0"], [1750383420000, "2518.70000000", "2519.42000000", "2518.46000000", "2519.42000000", "55.78880000", 1750383479999, "140537.41637300", 571, "37.42020000", "94265.87794900", "0"], [1750383480000, "2519.42000000", "2523.82000000", "2519.41000000", "2523.00000000", "390.99970000", 1750383539999, "986011.44669300", 1486, "322.39960000", "812973.57369800", "0"], [1750383540000, "2523.00000000", "2524.30000000", "2523.00000000", "2523.99000000", "151.41410000", 1750383599999, "382151.64069900", 973, "101.36450000", "255830.66768400", "0"], [1750383600000, "2523.99000000", "2525.00000000", "2523.99000000", "2524.11000000", "126.26410000", 1750383659999, "318751.75616600", 968, "85.09040000", "214806.17376700", "0"], [1750383660000, "2524.10000000", "2524.50000000", "2523.79000000", "2524.04000000", "101.92170000", 1750383719999, "257270.84240200", 455, "86.86350000", "219264.05028700", "0"], [1750383720000, "2524.04000000", "2524.90000000", "2524.04000000", "2524.89000000", "70.30440000", 1750383779999, "177459.68465500", 565, "51.01870000", "128778.99008600", "0"], [1750383780000, "2524.89000000", "2525.50000000", "2524.89000000", "2525.31000000", "161.42740000", 1750383839999, "407634.00683200", 629, "63.77230000", "161035.96044400", "0"], [1750383840000, "2525.30000000", "2526.15000000", "2524.71000000", "2524.71000000", "88.84450000", 1750383899999, "224385.32716600", 1035, "48.80960000", "123280.82030100", "0"], [1750383900000, "2524.72000000", "2525.50000000", "2523.99000000", "2524.11000000", "259.76470000", 1750383959999, "655778.24547000", 744, "43.77700000", "110528.92344400", "0"], [1750383960000, "2524.19000000", "2525.12000000", "2524.19000000", "2525.12000000", "276.08240000", 1750384019999, "697057.83106200", 699, "86.36040000", "218044.67241200", "0"], [1750384020000, "2525.12000000", "2526.74000000", "2525.12000000", "2526.74000000", "174.93160000", 1750384079999, "441934.56779600", 719, "141.57730000", "357667.84415000", "0"], [1750384080000, "2526.73000000", "2529.41000000", "2526.73000000", "2529.39000000", "174.84760000", 1750384139999, "442038.33141700", 903, "154.80220000", "391371.54323600", "0"], [1750384140000, "2529.39000000", "2530.76000000", "2528.76000000", "2528.81000000", "755.30040000", 1750384199999, "1910927.61680100", 2508, "585.83190000", "1482170.88940700", "0"], [1750384200000, "2528.82000000", "2529.44000000", "2528.09000000", "2528.59000000", "183.54640000", 1750384259999, "464155.22451000", 1072, "94.89900000", "239965.81326400", "0"], [1750384260000, "2528.60000000", "2529.50000000", "2528.51000000", "2529.50000000", "85.10660000", 1750384319999, "215213.87220300", 778, "64.48120000", "163056.07979000", "0"], [1750384320000, "2529.50000000", "2529.85000000", "2529.10000000", "2529.10000000", "87.91070000", 1750384379999, "222362.16109700", 617, "44.82300000", "113367.62061200", "0"], [1750384380000, "2529.10000000", "2529.10000000", "2528.00000000", "2528.00000000", "107.23660000", 1750384439999, "271151.88514000", 619, "7.09920000", "17952.09943400", "0"], [1750384440000, "2528.00000000", "2528.35000000", "2527.81000000", "2528.35000000", "52.40020000", 1750384499999, "132466.05162000", 344, "25.74900000", "65091.75049100", "0"], [1750384500000, "2528.35000000", "2528.35000000", "2528.13000000", "2528.18000000", "60.03380000", 1750384559999, "151777.64151800", 409, "45.83860000", "115889.12648500", "0"], [1750384560000, "2528.19000000", "2528.75000000", "2527.56000000", "2527.57000000", "75.10970000", 1750384619999, "189908.44780400", 679, "54.30930000", "137320.63155300", "0"], [1750384620000, "2527.57000000", "2527.57000000", "2526.80000000", "2526.82000000", "87.11040000", 1750384679999, "220129.04397200", 569, "16.42640000", "41507.00854900", "0"], [1750384680000, "2526.82000000", "2526.96000000", "2526.82000000", "2526.95000000", "96.65160000", 1750384739999, "244233.33646700", 245, "83.96940000", "212186.05432500", "0"], [1750384740000, "2526.96000000", "2527.29000000", "2526.95000000", "2527.29000000", "63.33060000", 1750384799999, "160035.48885100", 264, "54.64460000", "138085.82863400", "0"], [1750384800000, "2527.29000000", "2527.51000000", "2527.02000000", "2527.45000000", "93.57540000", 1750384859999, "236501.76417800", 499, "72.98350000", "184459.69190900", "0"], [1750384860000, "2527.45000000", "2527.45000000", "2526.74000000", "2526.85000000", "71.61270000", 1750384919999, "180971.32957100", 499, "29.24630000", "73902.85727100", "0"], [1750384920000, "2526.85000000", "2526.85000000", "2526.57000000", "2526.76000000", "251.77570000", 1750384979999, "636179.11850700", 399, "5.37750000", "13587.68155700", "0"], [1750384980000, "2526.76000000", "2526.77000000", "2525.24000000", "2526.32000000", "214.55460000", 1750385039999, "541988.80108500", 885, "98.42020000", "248638.16516000", "0"], [1750385040000, "2526.33000000", "2526.59000000", "2526.32000000", "2526.39000000", "100.86910000", 1750385099999, "254835.28363100", 396, "81.32030000", "205445.15231500", "0"], [1750385100000, "2526.39000000", "2526.64000000", "2525.57000000", "2526.64000000", "108.73260000", 1750385159999, "274683.28685800", 575, "54.43070000", "137509.66326400", "0"], [1750385160000, "2526.63000000", "2526.64000000", "2526.23000000", "2526.23000000", "24.25680000", 1750385219999, "61284.31219900", 242, "3.27450000", "8273.45740000", "0"], [1750385220000, "2526.23000000", "2526.24000000", "2526.23000000", "2526.24000000", "9.18300000", 1750385279999, "23198.37717400", 74, "0.70840000", "1789.58841600", "0"], [1750385280000, "2526.23000000", "2527.53000000", "2526.23000000", "2527.42000000", "162.18700000", 1750385339999, "409775.87328100", 434, "126.31910000", "319129.92459000", "0"], [1750385340000, "2527.42000000", "2527.52000000", "2527.00000000", "2527.03000000", "60.61490000", 1750385399999, "153184.30956900", 301, "39.45020000", "99693.00669200", "0"], [1750385400000, "2527.02000000", "2527.91000000", "2527.02000000", "2527.91000000", "142.46560000", 1750385459999, "360023.05454500", 433, "109.45250000", "276598.06897400", "0"], [1750385460000, "2527.92000000", "2528.10000000", "2527.54000000", "2527.83000000", "52.98370000", 1750385519999, "133935.71437300", 380, "23.19080000", "58620.70918100", "0"], [1750385520000, "2527.84000000", "2527.84000000", "2525.00000000", "2525.00000000", "122.20530000", 1750385579999, "308701.84031600", 1335, "11.31950000", "28594.85437700", "0"], [1750385580000, "2525.01000000", "2525.01000000", "2524.23000000", "2524.32000000", "65.91250000", 1750385639999, "166411.46105500", 541, "17.56980000", "44357.72363400", "0"], [1750385640000, "2524.32000000", "2524.32000000", "2523.53000000", "2523.53000000", "57.81830000", 1750385699999, "145921.02137200", 423, "1.57100000", "3965.23628800", "0"], [1750385700000, "2523.54000000", "2524.90000000", "2523.54000000", "2524.90000000", "177.79370000", 1750385759999, "448706.14807500", 605, "158.87590000", "400953.78325500", "0"], [1750385760000, "2524.90000000", "2524.90000000", "2523.82000000", "2523.82000000", "47.29720000", 1750385819999, "119399.25051800", 598, "2.60080000", "6566.02783900", "0"], [1750385820000, "2523.82000000", "2523.82000000", "2523.16000000", "2523.16000000", "35.22710000", 1750385879999, "88890.69517000", 402, "1.48650000", "3750.91138500", "0"], [1750385880000, "2523.16000000", "2523.35000000", "2522.99000000", "2523.34000000", "177.91300000", 1750385939999, "448907.77769200", 518, "170.37810000", "429895.66091900", "0"], [1750385940000, "2523.34000000", "2523.36000000", "2523.06000000", "2523.06000000", "120.30110000", 1750385999999, "303554.06092800", 474, "32.61820000", "82307.08481700", "0"], [1750386000000, "2523.06000000", "2523.24000000", "2522.16000000", "2522.52000000", "111.91870000", 1750386059999, "282335.36250400", 682, "72.27920000", "182334.76538000", "0"], [1750386060000, "2522.52000000", "2523.73000000", "2522.51000000", "2523.72000000", "130.58380000", 1750386119999, "329421.99394700", 344, "115.19730000", "290602.33069000", "0"], [1750386120000, "2523.72000000", "2524.40000000", "2523.49000000", "2524.40000000", "161.42360000", 1750386179999, "407429.35271100", 507, "106.36030000", "268450.89499700", "0"], [1750386180000, "2524.40000000", "2525.19000000", "2524.39000000", "2524.80000000", "79.84940000", 1750386239999, "201592.72099600", 405, "54.37860000", "137279.20712500", "0"], [1750386240000, "2524.80000000", "2524.80000000", "2524.16000000", "2524.16000000", "31.67730000", 1750386299999, "79966.64593600", 348, "3.58610000", "9052.23325700", "0"], [1750386300000, "2524.17000000", "2524.23000000", "2524.10000000", "2524.10000000", "113.46850000", 1750386359999, "286413.80483300", 347, "83.66620000", "211187.87688600", "0"], [1750386360000, "2524.09000000", "2524.67000000", "2523.83000000", "2524.67000000", "105.16740000", 1750386419999, "265456.71957400", 539, "94.45150000", "238408.94754900", "0"], [1750386420000, "2524.66000000", "2524.67000000", "2523.81000000", "2523.81000000", "67.45950000", 1750386479999, "170276.03820100", 412, "23.67180000", "59748.44531800", "0"], [1750386480000, "2523.81000000", "2523.82000000", "2523.40000000", "2523.41000000", "103.35950000", 1750386539999, "260847.45847900", 296, "18.95640000", "47839.17920200", "0"], [1750386540000, "2523.40000000", "2523.41000000", "2522.41000000", "2522.41000000", "105.96580000", 1750386599999, "267359.17344400", 523, "24.81940000", "62615.73343800", "0"], [1750386600000, "2522.41000000", "2522.41000000", "2521.00000000", "2521.14000000", "133.48150000", 1750386659999, "336551.09591000", 1040, "29.31670000", "73919.73694300", "0"], [1750386660000, "2521.14000000", "2521.14000000", "2518.89000000", "2519.52000000", "473.12000000", 1750386719999, "1192038.64280100", 1900, "272.48420000", "686479.80431500", "0"], [1750386720000, "2519.51000000", "2519.92000000", "2518.80000000", "2518.81000000", "50.43990000", 1750386779999, "127082.42121900", 753, "21.29660000", "53652.49715900", "0"], [1750386780000, "2518.80000000", "2519.42000000", "2518.80000000", "2518.97000000", "110.87310000", 1750386839999, "279292.80542800", 630, "64.87430000", "163410.15452600", "0"], [1750386840000, "2518.98000000", "2518.98000000", "2518.89000000", "2518.90000000", "22.11000000", 1750386899999, "55692.92995700", 132, "6.34180000", "15974.38911700", "0"], [1750386900000, "2518.90000000", "2518.90000000", "2514.10000000", "2515.19000000", "1120.22820000", 1750386959999, "2817922.88987600", 3495, "218.34780000", "549081.18254000", "0"], [1750386960000, "2515.19000000", "2515.60000000", "2514.54000000", "2515.60000000", "144.90650000", 1750387019999, "364467.04148800", 944, "131.17010000", "329919.86537600", "0"], [1750387020000, "2515.60000000", "2516.53000000", "2515.60000000", "2516.53000000", "100.94940000", 1750387079999, "253978.95386900", 462, "97.60840000", "245574.02947600", "0"], [1750387080000, "2516.54000000", "2519.69000000", "2516.54000000", "2518.97000000", "209.74870000", 1750387139999, "528315.33815200", 1476, "163.54210000", "411911.52997100", "0"], [1750387140000, "2518.95000000", "2518.96000000", "2517.03000000", "2517.04000000", "210.09690000", 1750387199999, "528980.07262900", 761, "9.22660000", "23227.03671700", "0"], [1750387200000, "2517.04000000", "2518.21000000", "2517.04000000", "2517.75000000", "165.29290000", 1750387259999, "416135.05842000", 793, "142.48310000", "358705.03241800", "0"], [1750387260000, "2517.74000000", "2517.75000000", "2516.69000000", "2516.69000000", "43.39890000", 1750387319999, "109253.63418400", 626, "10.02710000", "25242.63976500", "0"], [1750387320000, "2516.70000000", "2517.43000000", "2516.27000000", "2517.43000000", "184.40550000", 1750387379999, "464034.07289100", 927, "157.34040000", "395924.58134000", "0"], [1750387380000, "2517.44000000", "2517.80000000", "2517.20000000", "2517.20000000", "40.53750000", 1750387439999, "102048.80271600", 612, "17.09170000", "43026.46538700", "0"], [1750387440000, "2517.20000000", "2517.20000000", "2516.29000000", "2516.30000000", "51.87410000", 1750387499999, "130548.08594300", 539, "16.90230000", "42537.54258200", "0"], [1750387500000, "2516.30000000", "2516.30000000", "2514.02000000", "2515.67000000", "222.99280000", 1750387559999, "560888.60505200", 1403, "123.82830000", "311478.42860100", "0"], [1750387560000, "2515.68000000", "2517.97000000", "2515.67000000", "2516.66000000", "398.55220000", 1750387619999, "1003140.04125600", 1633, "238.16690000", "599445.30590100", "0"], [1750387620000, "2516.65000000", "2516.70000000", "2515.28000000", "2516.57000000", "313.99570000", 1750387679999, "790085.34144200", 1213, "260.62900000", "655813.96346000", "0"], [1750387680000, "2516.57000000", "2517.00000000", "2516.57000000", "2517.00000000", "210.43910000", 1750387739999, "529603.59583600", 417, "206.22400000", "518995.41847700", "0"], [1750387740000, "2517.00000000", "2518.13000000", "2516.99000000", "2518.13000000", "114.04600000", 1750387799999, "287102.18547200", 630, "75.93720000", "191165.77907000", "0"], [1750387800000, "2518.13000000", "2519.35000000", "2518.13000000", "2519.35000000", "91.16060000", 1750387859999, "229603.57883200", 525, "80.96010000", "203912.05018500", "0"], [1750387860000, "2519.34000000", "2519.35000000", "2517.99000000", "2518.00000000", "94.75810000", 1750387919999, "238631.82101500", 791, "45.50820000", "114592.22350600", "0"], [1750387920000, "2518.00000000", "2518.00000000", "2517.99000000", "2518.00000000", "43.53740000", 1750387979999, "109626.83522300", 146, "9.73970000", "24524.56460000", "0"], [1750387980000, "2518.00000000", "2518.43000000", "2517.49000000", "2517.50000000", "137.89860000", 1750388039999, "347237.18483600", 607, "77.63100000", "195483.01408100", "0"], [1750388040000, "2517.50000000", "2517.61000000", "2517.49000000", "2517.61000000", "31.13060000", 1750388099999, "78372.33592700", 239, "19.30800000", "48609.01812900", "0"], [1750388100000, "2517.61000000", "2519.28000000", "2517.61000000", "2519.07000000", "150.11040000", 1750388159999, "378003.24879900", 834, "130.45310000", "328485.46235400", "0"], [1750388160000, "2519.06000000", "2519.07000000", "2517.71000000", "2517.71000000", "73.75960000", 1750388219999, "185771.66697000", 742, "7.57800000", "19084.77309500", "0"], [1750388220000, "2517.72000000", "2517.72000000", "2517.71000000", "2517.71000000", "50.78100000", 1750388279999, "127852.20499300", 203, "37.34830000", "94032.56187600", "0"], [1750388280000, "2517.72000000", "2518.23000000", "2517.71000000", "2517.81000000", "137.96850000", 1750388339999, "347388.01219700", 569, "113.54750000", "285893.85291300", "0"], [1750388340000, "2517.81000000", "2518.00000000", "2517.80000000", "2518.00000000", "28.71240000", 1750388399999, "72294.32288000", 186, "21.78100000", "54842.20434100", "0"], [1750388400000, "2517.99000000", "2518.00000000", "2517.80000000", "2517.81000000", "35.06310000", 1750388459999, "88287.42627000", 285, "22.25520000", "56037.94016700", "0"], [1750388460000, "2517.80000000", "2517.81000000", "2516.80000000", "2516.80000000", "31.64000000", 1750388519999, "79654.27268900", 642, "2.08800000", "5256.35472100", "0"], [1750388520000, "2516.80000000", "2516.81000000", "2516.65000000", "2516.66000000", "88.18320000", 1750388579999, "221937.25538300", 242, "46.18130000", "116229.47611300", "0"], [1750388580000, "2516.66000000", "2516.66000000", "2514.32000000", "2514.38000000", "240.97280000", 1750388639999, "606111.23335200", 1629, "34.61970000", "87078.21455900", "0"], [1750388640000, "2514.37000000", "2516.18000000", "2514.37000000", "2515.05000000", "222.49240000", 1750388699999, "559674.53916000", 1138, "109.21480000", "274684.32838000", "0"], [1750388700000, "2515.05000000", "2515.06000000", "2514.80000000", "2514.81000000", "38.81800000", 1750388759999, "97620.17111500", 220, "4.77140000", "11999.16670900", "0"], [1750388760000, "2514.81000000", "2515.06000000", "2513.80000000", "2513.84000000", "65.72060000", 1750388819999, "165262.41662500", 657, "24.64910000", "61990.29418000", "0"], [1750388820000, "2513.85000000", "2513.85000000", "2512.45000000", "2512.93000000", "188.73270000", 1750388879999, "474268.78074300", 1270, "32.38420000", "81375.56647100", "0"], [1750388880000, "2512.94000000", "2513.93000000", "2512.94000000", "2513.70000000", "62.87140000", 1750388939999, "158043.66741900", 565, "16.94920000", "42603.32845600", "0"], [1750388940000, "2513.70000000", "2515.00000000", "2513.69000000", "2514.58000000", "97.12390000", 1750388999999, "244220.45764100", 891, "62.80340000", "157922.68407700", "0"], [1750389000000, "2514.58000000", "2515.00000000", "2514.28000000", "2515.00000000", "186.80980000", 1750389059999, "469753.35793700", 701, "112.71490000", "283442.05265800", "0"], [1750389060000, "2515.00000000", "2515.26000000", "2514.41000000", "2514.42000000", "82.66960000", 1750389119999, "207910.87880800", 548, "24.37610000", "61305.13916800", "0"], [1750389120000, "2514.42000000", "2516.29000000", "2514.41000000", "2515.22000000", "242.89510000", 1750389179999, "610928.04551400", 1192, "201.42890000", "506613.10613300", "0"], [1750389180000, "2515.23000000", "2515.23000000", "2514.63000000", "2514.99000000", "53.90190000", 1750389239999, "135564.53531700", 571, "20.65720000", "51949.65320600", "0"], [1750389240000, "2514.98000000", "2516.00000000", "2514.98000000", "2515.99000000", "24.11810000", 1750389299999, "60668.39721400", 495, "18.68200000", "46993.88390800", "0"], [1750389300000, "2516.00000000", "2516.46000000", "2515.99000000", "2515.99000000", "72.84810000", 1750389359999, "183309.19752600", 413, "12.96010000", "32609.61441300", "0"], [1750389360000, "2515.99000000", "2516.00000000", "2515.49000000", "2515.49000000", "19.88200000", 1750389419999, "50019.66009300", 334, "5.32510000", "13396.95045000", "0"], [1750389420000, "2515.49000000", "2517.37000000", "2515.44000000", "2517.37000000", "84.66880000", 1750389479999, "213020.08234100", 721, "78.24360000", "196855.65001400", "0"], [1750389480000, "2517.37000000", "2521.20000000", "2517.37000000", "2520.10000000", "186.69810000", 1750389539999, "470503.73198900", 1598, "144.16290000", "363294.23349500", "0"], [1750389540000, "2520.09000000", "2521.95000000", "2520.09000000", "2521.90000000", "122.84790000", 1750389599999, "309671.52343000", 644, "101.32300000", "255398.23806100", "0"], [1750389600000, "2521.89000000", "2522.15000000", "2521.34000000", "2522.14000000", "122.23050000", 1750389659999, "308252.09957900", 710, "33.33990000", "84076.31763400", "0"], [1750389660000, "2522.14000000", "2522.22000000", "2520.78000000", "2520.79000000", "144.73070000", 1750389719999, "364971.04505200", 851, "90.97380000", "229433.88251400", "0"], [1750389720000, "2520.79000000", "2521.45000000", "2520.63000000", "2521.45000000", "43.74340000", 1750389779999, "110282.83054600", 535, "22.10000000", "55716.63086800", "0"], [1750389780000, "2521.44000000", "2523.00000000", "2521.44000000", "2521.95000000", "124.14690000", 1750389839999, "313160.65774900", 962, "77.62450000", "195808.18333600", "0"], [1750389840000, "2521.95000000", "2522.40000000", "2521.49000000", "2521.89000000", "179.96430000", 1750389899999, "453890.05412800", 815, "55.61460000", "140258.98049500", "0"], [1750389900000, "2521.88000000", "2521.88000000", "2519.80000000", "2520.68000000", "88.75760000", 1750389959999, "223710.16655500", 1033, "28.28800000", "71290.72219800", "0"], [1750389960000, "2520.67000000", "2521.49000000", "2520.22000000", "2520.22000000", "114.03930000", 1750390019999, "287489.16138400", 743, "43.35820000", "109304.73537800", "0"], [1750390020000, "2520.22000000", "2520.76000000", "2520.22000000", "2520.74000000", "14.87050000", 1750390079999, "37479.94657500", 173, "7.38740000", "18619.13430100", "0"], [1750390080000, "2520.74000000", "2522.48000000", "2520.74000000", "2521.69000000", "125.09320000", 1750390139999, "315485.81986400", 966, "47.81530000", "120569.48665200", "0"], [1750390140000, "2521.70000000", "2522.20000000", "2521.51000000", "2521.51000000", "83.73370000", 1750390199999, "211181.37389300", 446, "32.20380000", "81217.44949100", "0"], [1750390200000, "2521.52000000", "2521.52000000", "2520.99000000", "2520.99000000", "147.81330000", 1750390259999, "372668.26076900", 486, "23.49710000", "59243.01703700", "0"], [1750390260000, "2520.99000000", "2521.00000000", "2520.61000000", "2520.98000000", "28.45950000", 1750390319999, "71742.53801500", 394, "15.71850000", "39625.40321700", "0"], [1750390320000, "2520.98000000", "2520.99000000", "2520.12000000", "2520.12000000", "37.73000000", 1750390379999, "95110.10747100", 434, "3.74740000", "9447.04328600", "0"], [1750390380000, "2520.11000000", "2520.35000000", "2519.49000000", "2519.49000000", "54.35250000", 1750390439999, "136970.12026400", 805, "20.13470000", "50739.96228300", "0"], [1750390440000, "2519.49000000", "2519.65000000", "2519.49000000", "2519.65000000", "45.64390000", 1750390499999, "115005.81667700", 180, "40.36150000", "101696.14160700", "0"], [1750390500000, "2519.65000000", "2520.70000000", "2519.63000000", "2520.69000000", "142.24660000", 1750390559999, "358431.03477300", 619, "64.14720000", "161648.94199500", "0"], [1750390560000, "2520.70000000", "2520.96000000", "2519.75000000", "2520.04000000", "165.48810000", 1750390619999, "417074.24524700", 1062, "35.18370000", "88668.66272200", "0"], [1750390620000, "2520.04000000", "2520.31000000", "2520.03000000", "2520.04000000", "99.18110000", 1750390679999, "249945.33595800", 279, "78.33480000", "197410.70055800", "0"], [1750390680000, "2520.05000000", "2520.95000000", "2519.00000000", "2519.00000000", "124.98710000", 1750390739999, "315017.13119600", 1219, "61.60550000", "155271.27577700", "0"], [1750390740000, "2519.01000000", "2519.01000000", "2518.84000000", "2518.86000000", "14.04160000", 1750390799999, "35369.47204000", 151, "7.06770000", "17802.70327600", "0"], [1750390800000, "2518.85000000", "2519.79000000", "2518.85000000", "2519.58000000", "60.23430000", 1750390859999, "151750.66707100", 487, "26.90920000", "67785.46057200", "0"], [1750390860000, "2519.57000000", "2519.58000000", "2519.40000000", "2519.41000000", "34.92460000", 1750390919999, "87991.15927600", 166, "9.75260000", "24571.92940100", "0"], [1750390920000, "2519.41000000", "2520.19000000", "2519.40000000", "2519.49000000", "98.46780000", 1750390979999, "248101.95252400", 601, "63.98910000", "161222.42783300", "0"], [1750390980000, "2519.49000000", "2520.00000000", "2519.49000000", "2519.79000000", "46.00030000", 1750391039999, "115911.19500400", 332, "20.80740000", "52425.96189900", "0"], [1750391040000, "2519.80000000", "2519.80000000", "2518.47000000", "2518.48000000", "59.69900000", 1750391099999, "150390.52888500", 727, "5.50420000", "13866.73813400", "0"], [1750391100000, "2518.47000000", "2518.80000000", "2518.11000000", "2518.80000000", "80.22870000", 1750391159999, "202051.02538100", 689, "58.58220000", "147536.46952200", "0"], [1750391160000, "2518.79000000", "2519.47000000", "2517.60000000", "2517.60000000", "119.38690000", 1750391219999, "300710.43658500", 1202, "50.24640000", "126566.66244700", "0"], [1750391220000, "2517.60000000", "2517.79000000", "2517.60000000", "2517.79000000", "85.92110000", 1750391279999, "216320.95497000", 248, "67.79240000", "170677.50411100", "0"], [1750391280000, "2517.79000000", "2517.79000000", "2517.49000000", "2517.50000000", "53.04860000", 1750391339999, "133554.85066900", 442, "23.59240000", "59395.16767500", "0"], [1750391340000, "2517.50000000", "2518.60000000", "2517.50000000", "2518.60000000", "62.60790000", 1750391399999, "157650.16691000", 443, "35.75000000", "90018.11855300", "0"], [1750391400000, "2518.60000000", "2519.26000000", "2518.59000000", "2519.26000000", "28.12630000", 1750391459999, "70842.92806400", 329, "16.35090000", "41184.18383400", "0"], [1750391460000, "2519.26000000", "2519.54000000", "2516.79000000", "2516.79000000", "127.77820000", 1750391519999, "321797.28551900", 1565, "11.78530000", "29684.56268100", "0"], [1750391520000, "2516.80000000", "2517.48000000", "2516.79000000", "2517.19000000", "34.01780000", 1750391579999, "85626.59091200", 368, "24.73710000", "62264.89975800", "0"], [1750391580000, "2517.19000000", "2517.20000000", "2517.15000000", "2517.16000000", "49.11320000", 1750391639999, "123626.05079100", 163, "8.24000000", "20741.69180000", "0"], [1750391640000, "2517.16000000", "2518.15000000", "2517.15000000", "2518.14000000", "63.02870000", 1750391699999, "158681.33484800", 401, "60.57420000", "152501.07504100", "0"], [1750391700000, "2518.15000000", "2518.15000000", "2517.95000000", "2518.00000000", "37.30850000", 1750391759999, "93943.76172300", 249, "19.69920000", "49602.49578800", "0"], [1750391760000, "2518.00000000", "2518.00000000", "2517.99000000", "2517.99000000", "36.12260000", 1750391819999, "90956.60956900", 187, "26.39950000", "66473.94100000", "0"], [1750391820000, "2517.99000000", "2517.99000000", "2517.55000000", "2517.56000000", "53.11910000", 1750391879999, "133736.68848900", 353, "17.71350000", "44595.36590800", "0"], [1750391880000, "2517.57000000", "2517.57000000", "2517.56000000", "2517.56000000", "14.93020000", 1750391939999, "37587.78740200", 99, "11.30900000", "28471.19913000", "0"], [1750391940000, "2517.56000000", "2517.57000000", "2517.19000000", "2517.19000000", "81.61130000", 1750391999999, "205446.67147800", 342, "10.19940000", "25677.45309000", "0"], [1750392000000, "2517.20000000", "2517.20000000", "2516.66000000", "2517.00000000", "322.66090000", 1750392059999, "812090.17934600", 558, "250.04830000", "629328.26450600", "0"], [1750392060000, "2517.00000000", "2517.32000000", "2516.80000000", "2516.80000000", "180.10480000", 1750392119999, "453329.46659000", 571, "33.18320000", "83525.97442900", "0"], [1750392120000, "2516.80000000", "2516.81000000", "2516.25000000", "2516.45000000", "78.11480000", 1750392179999, "196566.59748700", 658, "43.40470000", "109218.05661200", "0"], [1750392180000, "2516.45000000", "2516.66000000", "2516.30000000", "2516.66000000", "88.97450000", 1750392239999, "223893.47946700", 422, "55.75590000", "140301.42480800", "0"], [1750392240000, "2516.66000000", "2516.66000000", "2515.05000000", "2515.52000000", "143.56280000", 1750392299999, "361149.35583300", 1078, "37.73170000", "94910.70227800", "0"], [1750392300000, "2515.51000000", "2515.51000000", "2515.28000000", "2515.34000000", "124.12860000", 1750392359999, "312219.27583400", 434, "27.16880000", "68337.60120400", "0"], [1750392360000, "2515.34000000", "2515.35000000", "2515.05000000", "2515.05000000", "54.80350000", 1750392419999, "137849.10570600", 348, "8.19270000", "20607.49335300", "0"], [1750392420000, "2515.05000000", "2516.33000000", "2514.85000000", "2515.64000000", "67.30590000", 1750392479999, "169323.20886600", 878, "38.38600000", "96572.07296400", "0"], [1750392480000, "2515.64000000", "2515.89000000", "2515.63000000", "2515.84000000", "17.80840000", 1750392539999, "44802.14730600", 289, "13.13000000", "33032.34624500", "0"], [1750392540000, "2515.85000000", "2518.28000000", "2515.85000000", "2518.28000000", "70.82570000", 1750392599999, "178271.72243000", 756, "68.62180000", "172724.09116000", "0"], [1750392600000, "2518.27000000", "2519.44000000", "2518.27000000", "2518.41000000", "110.01920000", 1750392659999, "277147.61511800", 888, "76.38080000", "192408.13509700", "0"], [1750392660000, "2518.41000000", "2518.42000000", "2516.96000000", "2516.97000000", "59.73690000", 1750392719999, "150412.50077100", 632, "21.22360000", "53439.47724300", "0"], [1750392720000, "2516.97000000", "2518.50000000", "2516.96000000", "2518.05000000", "120.65910000", 1750392779999, "303784.88390200", 705, "69.14000000", "174062.15104600", "0"], [1750392780000, "2518.06000000", "2518.16000000", "2517.98000000", "2518.15000000", "38.61780000", 1750392839999, "97241.32656200", 158, "22.91000000", "57689.08516200", "0"], [1750392840000, "2518.16000000", "2518.97000000", "2518.10000000", "2518.97000000", "36.42530000", 1750392899999, "91730.74274000", 323, "22.91090000", "57699.43044500", "0"], [1750392900000, "2518.97000000", "2519.65000000", "2518.97000000", "2519.28000000", "136.28890000", 1750392959999, "343360.85967400", 881, "55.30390000", "139333.21236600", "0"], [1750392960000, "2519.28000000", "2519.57000000", "2519.28000000", "2519.50000000", "42.04480000", 1750393019999, "105933.09836300", 246, "2.74640000", "6919.41500800", "0"], [1750393020000, "2519.50000000", "2520.47000000", "2519.50000000", "2520.34000000", "120.79290000", 1750393079999, "304374.15013200", 584, "78.12840000", "196864.91338800", "0"], [1750393080000, "2520.34000000", "2520.34000000", "2519.09000000", "2519.09000000", "47.24190000", 1750393139999, "119038.10376100", 768, "21.53190000", "54255.39536600", "0"], [1750393140000, "2519.09000000", "2519.10000000", "2517.49000000", "2517.49000000", "96.09590000", 1750393199999, "241971.95557900", 949, "3.73970000", "9417.23361000", "0"], [1750393200000, "2517.49000000", "2517.49000000", "2516.64000000", "2516.90000000", "32.24200000", 1750393259999, "81160.82748900", 608, "8.19150000", "20619.65821600", "0"], [1750393260000, "2516.90000000", "2516.90000000", "2516.14000000", "2516.15000000", "27.04450000", 1750393319999, "68060.13970700", 554, "6.34040000", "15956.66364200", "0"], [1750393320000, "2516.14000000", "2516.14000000", "2514.40000000", "2514.41000000", "88.39700000", 1750393379999, "222359.57022400", 889, "19.22330000", "48354.64269300", "0"], [1750393380000, "2514.40000000", "2514.41000000", "2513.28000000", "2513.38000000", "167.99560000", 1750393439999, "422303.50488800", 1104, "50.88760000", "127901.11222800", "0"], [1750393440000, "2513.38000000", "2513.39000000", "2510.36000000", "2512.39000000", "223.01380000", 1750393499999, "560146.42757000", 2315, "63.26030000", "158890.02594300", "0"], [1750393500000, "2512.40000000", "2512.94000000", "2508.68000000", "2510.75000000", "575.52850000", 1750393559999, "1444790.22696300", 2731, "218.77670000", "549156.55497700", "0"], [1750393560000, "2510.74000000", "2511.60000000", "2510.74000000", "2510.74000000", "99.03160000", 1750393619999, "248671.03679400", 667, "48.15890000", "120920.34131500", "0"], [1750393620000, "2510.74000000", "2510.80000000", "2509.99000000", "2510.42000000", "67.76350000", 1750393679999, "170111.26893500", 933, "23.17470000", "58175.18627800", "0"], [1750393680000, "2510.42000000", "2510.88000000", "2509.83000000", "2510.68000000", "167.09260000", 1750393739999, "419499.37774400", 801, "48.97330000", "122940.53080400", "0"], [1750393740000, "2510.67000000", "2511.50000000", "2510.67000000", "2511.43000000", "46.49060000", 1750393799999, "116751.85018000", 491, "24.99040000", "62756.27340700", "0"], [1750393800000, "2511.42000000", "2512.01000000", "2510.57000000", "2510.58000000", "77.18190000", 1750393859999, "193816.48401200", 1075, "27.98350000", "70271.61974100", "0"], [1750393860000, "2510.58000000", "2510.58000000", "2508.22000000", "2509.90000000", "221.01560000", 1750393919999, "554559.37922900", 1527, "69.20140000", "173653.72944700", "0"], [1750393920000, "2509.90000000", "2509.91000000", "2509.35000000", "2509.91000000", "81.87730000", 1750393979999, "205476.32584400", 602, "40.48260000", "101595.36912000", "0"], [1750393980000, "2509.91000000", "2510.00000000", "2509.40000000", "2509.99000000", "55.76370000", 1750394039999, "139955.41484400", 488, "15.92770000", "39973.99630400", "0"], [1750394040000, "2510.00000000", "2512.00000000", "2510.00000000", "2511.99000000", "122.68980000", 1750394099999, "308138.97523700", 917, "103.78990000", "260667.41810100", "0"], [1750394100000, "2512.00000000", "2512.50000000", "2511.49000000", "2511.49000000", "140.68380000", 1750394159999, "353402.77447500", 676, "31.26140000", "78540.88473100", "0"], [1750394160000, "2511.50000000", "2511.50000000", "2510.12000000", "2510.12000000", "84.23830000", 1750394219999, "211532.62055200", 1055, "47.84040000", "120137.57835600", "0"], [1750394220000, "2510.13000000", "2512.38000000", "2510.12000000", "2512.37000000", "183.81840000", 1750394279999, "461628.60553200", 872, "139.60310000", "350602.92587600", "0"], [1750394280000, "2512.37000000", "2512.38000000", "2511.42000000", "2511.42000000", "79.79690000", 1750394339999, "200443.56625100", 533, "1.96830000", "4943.95231400", "0"], [1750394340000, "2511.43000000", "2511.43000000", "2510.49000000", "2510.68000000", "36.35270000", 1750394399999, "91280.14548800", 522, "5.28920000", "13279.26028300", "0"], [1750394400000, "2510.68000000", "2511.13000000", "2510.50000000", "2511.13000000", "89.94800000", 1750394459999, "225844.22521400", 577, "41.58630000", "104419.13962000", "0"], [1750394460000, "2511.12000000", "2511.89000000", "2510.28000000", "2510.29000000", "75.01410000", 1750394519999, "188381.29310100", 975, "56.03660000", "140724.79731800", "0"], [1750394520000, "2510.29000000", "2510.29000000", "2507.04000000", "2508.06000000", "305.68830000", 1750394579999, "766719.59399300", 1796, "120.06650000", "301120.24839400", "0"], [1750394580000, "2508.08000000", "2509.29000000", "2508.08000000", "2508.87000000", "44.08180000", 1750394639999, "110587.45743600", 590, "27.44220000", "68837.59644200", "0"], [1750394640000, "2508.86000000", "2509.00000000", "2508.67000000", "2509.00000000", "24.76680000", 1750394699999, "62133.06465700", 244, "7.83810000", "19663.90162800", "0"], [1750394700000, "2508.99000000", "2510.03000000", "2508.41000000", "2510.02000000", "44.66720000", 1750394759999, "112083.95766100", 745, "24.52990000", "61557.33331400", "0"], [1750394760000, "2510.02000000", "2510.87000000", "2510.02000000", "2510.06000000", "315.35660000", 1750394819999, "791694.37814300", 468, "299.05680000", "750779.18741200", "0"], [1750394820000, "2510.06000000", "2510.06000000", "2507.08000000", "2507.08000000", "94.11550000", 1750394879999, "236081.33175000", 1547, "15.29220000", "38361.63803300", "0"], [1750394880000, "2507.08000000", "2507.89000000", "2506.62000000", "2507.11000000", "331.11480000", 1750394939999, "830143.10813800", 1235, "179.87110000", "450950.10489700", "0"], [1750394940000, "2507.11000000", "2507.42000000", "2506.99000000", "2507.31000000", "40.54580000", 1750394999999, "101661.92258000", 418, "9.78580000", "24535.64151500", "0"], [1750395000000, "2507.32000000", "2507.32000000", "2505.40000000", "2505.47000000", "127.83620000", 1750395059999, "320366.72637300", 1580, "35.40440000", "88722.05691500", "0"], [1750395060000, "2505.47000000", "2506.89000000", "2505.14000000", "2506.13000000", "253.04970000", 1750395119999, "634122.47048100", 1227, "182.19900000", "456577.11749800", "0"], [1750395120000, "2506.14000000", "2506.21000000", "2503.76000000", "2503.98000000", "180.62800000", 1750395179999, "452506.35151300", 1447, "48.18480000", "120741.64165700", "0"], [1750395180000, "2503.99000000", "2506.23000000", "2503.98000000", "2505.02000000", "290.59680000", 1750395239999, "728022.89080300", 1226, "188.29190000", "471716.46662200", "0"], [1750395240000, "2505.01000000", "2506.39000000", "2505.01000000", "2505.81000000", "45.92070000", 1750395299999, "115066.79352700", 714, "33.52070000", "83992.08749400", "0"], [1750395300000, "2505.80000000", "2505.80000000", "2504.30000000", "2504.39000000", "64.24700000", 1750395359999, "160928.99135200", 954, "36.89320000", "92402.79396000", "0"], [1750395360000, "2504.39000000", "2505.70000000", "2504.33000000", "2505.70000000", "66.00220000", 1750395419999, "165333.56688100", 777, "47.16440000", "118150.48796300", "0"], [1750395420000, "2505.70000000", "2505.71000000", "2505.04000000", "2505.04000000", "45.01580000", 1750395479999, "112775.51185300", 491, "29.27370000", "73334.79429500", "0"], [1750395480000, "2505.04000000", "2505.41000000", "2504.51000000", "2505.40000000", "102.12910000", 1750395539999, "255820.35380000", 580, "31.92120000", "79957.68610500", "0"], [1750395540000, "2505.40000000", "2505.72000000", "2503.86000000", "2504.17000000", "154.08990000", 1750395599999, "385918.96817700", 1063, "44.61000000", "111750.65204000", "0"], [1750395600000, "2504.18000000", "2506.70000000", "2503.64000000", "2506.69000000", "193.29440000", 1750395659999, "484145.68200800", 1445, "88.78670000", "222422.32632900", "0"], [1750395660000, "2506.70000000", "2506.77000000", "2503.99000000", "2504.00000000", "317.58000000", 1750395719999, "795833.83945500", 1949, "233.17840000", "584353.22761100", "0"], [1750395720000, "2503.99000000", "2505.71000000", "2503.99000000", "2505.34000000", "188.96710000", 1750395779999, "473337.91856000", 876, "157.25320000", "393904.55949300", "0"], [1750395780000, "2505.34000000", "2507.10000000", "2505.33000000", "2507.09000000", "35.14490000", 1750395839999, "88082.85678100", 833, "29.68470000", "74400.92027600", "0"], [1750395840000, "2507.10000000", "2507.42000000", "2506.80000000", "2506.80000000", "88.07210000", 1750395899999, "220809.57402800", 574, "37.23530000", "93357.52724900", "0"], [1750395900000, "2506.80000000", "2506.81000000", "2506.12000000", "2506.12000000", "70.06810000", 1750395959999, "175617.57652400", 567, "11.42270000", "28629.51850400", "0"], [1750395960000, "2506.12000000", "2508.42000000", "2505.70000000", "2507.83000000", "324.91330000", 1750396019999, "814614.76459900", 1633, "254.60410000", "638303.00614900", "0"], [1750396020000, "2507.84000000", "2508.70000000", "2507.79000000", "2507.80000000", "93.14760000", 1750396079999, "233642.93764000", 958, "34.29300000", "86015.40239300", "0"], [1750396080000, "2507.80000000", "2509.09000000", "2507.66000000", "2508.33000000", "162.19940000", 1750396139999, "406893.31294400", 885, "50.85330000", "127572.17702400", "0"], [1750396140000, "2508.33000000", "2509.19000000", "2508.20000000", "2509.00000000", "216.25280000", 1750396199999, "542514.06858400", 562, "206.34300000", "517651.59998800", "0"], [1750396200000, "2508.99000000", "2508.99000000", "2507.83000000", "2507.83000000", "89.30110000", 1750396259999, "223997.45874000", 575, "12.17780000", "30549.56321200", "0"], [1750396260000, "2507.84000000", "2508.76000000", "2507.84000000", "2508.65000000", "96.89180000", 1750396319999, "243032.08509600", 529, "74.71080000", "187392.52869600", "0"], [1750396320000, "2508.65000000", "2508.66000000", "2506.49000000", "2507.12000000", "1175.78660000", 1750396379999, "2947757.95310800", 1037, "8.89180000", "22292.83064500", "0"], [1750396380000, "2507.11000000", "2507.78000000", "2507.11000000", "2507.77000000", "18.51660000", 1750396439999, "46432.10095400", 261, "14.41130000", "36137.78036600", "0"], [1750396440000, "2507.78000000", "2508.33000000", "2507.78000000", "2508.32000000", "23.73040000", 1750396499999, "59518.94375200", 321, "18.30540000", "45911.93981500", "0"], [1750396500000, "2508.33000000", "2509.36000000", "2508.23000000", "2509.18000000", "94.72190000", 1750396559999, "237611.80477500", 808, "58.53940000", "146837.79074100", "0"], [1750396560000, "2509.17000000", "2509.73000000", "2509.08000000", "2509.08000000", "26.37660000", 1750396619999, "66190.90726900", 466, "16.11790000", "40447.54191900", "0"], [1750396620000, "2509.08000000", "2509.19000000", "2508.41000000", "2509.13000000", "61.58460000", 1750396679999, "154495.40867600", 707, "33.13740000", "83127.16186700", "0"], [1750396680000, "2509.12000000", "2509.13000000", "2507.89000000", "2508.57000000", "74.30230000", 1750396739999, "186396.00565100", 593, "14.54230000", "36477.85370500", "0"], [1750396740000, "2508.57000000", "2508.75000000", "2508.25000000", "2508.51000000", "43.38400000", 1750396799999, "108825.88596400", 293, "20.13310000", "50503.39485700", "0"], [1750396800000, "2508.50000000", "2509.62000000", "2508.50000000", "2509.03000000", "107.66820000", 1750396859999, "270135.15995200", 632, "84.92660000", "213071.42500300", "0"], [1750396860000, "2509.03000000", "2509.04000000", "2507.62000000", "2507.62000000", "64.49360000", 1750396919999, "161784.78928400", 601, "10.32530000", "25904.99263300", "0"], [1750396920000, "2507.62000000", "2507.63000000", "2506.59000000", "2506.82000000", "38.49750000", 1750396979999, "96509.84270500", 494, "14.23700000", "35687.82743300", "0"], [1750396980000, "2506.82000000", "2507.37000000", "2506.40000000", "2506.40000000", "161.04740000", 1750397039999, "403730.14118100", 1100, "14.60410000", "36610.54470600", "0"], [1750397040000, "2506.41000000", "2506.41000000", "2505.66000000", "2505.68000000", "45.82570000", 1750397099999, "114836.63552900", 636, "23.96710000", "60058.35436200", "0"], [1750397100000, "2505.69000000", "2506.30000000", "2505.14000000", "2505.96000000", "37.76630000", 1750397159999, "94632.36887100", 806, "16.52800000", "41413.61272000", "0"], [1750397160000, "2505.95000000", "2507.19000000", "2505.49000000", "2507.19000000", "152.13460000", 1750397219999, "381225.36283400", 741, "139.35140000", "349191.19260500", "0"], [1750397220000, "2507.18000000", "2507.19000000", "2504.79000000", "2504.79000000", "131.31690000", 1750397279999, "329057.87337500", 935, "5.50710000", "13804.59623600", "0"], [1750397280000, "2504.79000000", "2505.90000000", "2504.05000000", "2505.61000000", "284.73870000", 1750397339999, "713295.62818400", 1149, "94.75730000", "237311.34821800", "0"], [1750397340000, "2505.62000000", "2507.30000000", "2505.62000000", "2507.28000000", "295.24590000", 1750397399999, "740016.89982000", 984, "75.67240000", "189686.64181500", "0"], [1750397400000, "2507.28000000", "2507.79000000", "2506.91000000", "2506.91000000", "211.62200000", 1750397459999, "530671.20801500", 955, "55.64450000", "139523.92013100", "0"], [1750397460000, "2506.92000000", "2507.22000000", "2506.61000000", "2506.92000000", "40.21730000", 1750397519999, "100821.53393300", 616, "25.41740000", "63717.52997600", "0"], [1750397520000, "2506.93000000", "2510.22000000", "2506.93000000", "2510.22000000", "94.34120000", 1750397579999, "236692.86757000", 1352, "77.84530000", "195314.40852500", "0"], [1750397580000, "2510.21000000", "2510.43000000", "2510.03000000", "2510.15000000", "47.09050000", 1750397639999, "118207.74047000", 432, "22.92880000", "57556.52900600", "0"], [1750397640000, "2510.14000000", "2510.15000000", "2509.51000000", "2509.82000000", "159.08810000", 1750397699999, "399263.69468100", 612, "36.04870000", "90472.82364300", "0"], [1750397700000, "2509.83000000", "2511.58000000", "2509.52000000", "2511.58000000", "228.81040000", 1750397759999, "574361.91377000", 1658, "170.53970000", "428095.36869100", "0"], [1750397760000, "2511.59000000", "2511.60000000", "2511.07000000", "2511.42000000", "124.70930000", 1750397819999, "313188.83998200", 468, "41.15010000", "103340.77493800", "0"], [1750397820000, "2511.42000000", "2512.48000000", "2511.42000000", "2512.00000000", "76.47510000", 1750397879999, "192114.78687000", 783, "56.24970000", "141306.01178300", "0"], [1750397880000, "2512.00000000", "2513.20000000", "2511.99000000", "2512.73000000", "79.82250000", 1750397939999, "200588.91782300", 848, "60.33520000", "151616.41798300", "0"], [1750397940000, "2512.73000000", "2512.73000000", "2510.78000000", "2510.78000000", "57.39230000", 1750397999999, "144156.15637300", 948, "12.06080000", "30291.36672100", "0"], [1750398000000, "2510.78000000", "2512.00000000", "2510.77000000", "2511.99000000", "80.01300000", 1750398059999, "200918.50599800", 552, "37.37570000", "93856.24821400", "0"], [1750398060000, "2512.00000000", "2512.41000000", "2511.99000000", "2512.40000000", "20.89570000", 1750398119999, "52492.47793200", 310, "13.61850000", "34211.06564300", "0"], [1750398120000, "2512.40000000", "2512.94000000", "2511.99000000", "2511.99000000", "74.34700000", 1750398179999, "186796.96671600", 541, "24.48150000", "61510.70448900", "0"], [1750398180000, "2512.00000000", "2512.68000000", "2511.99000000", "2512.35000000", "48.21370000", 1750398239999, "121136.68880000", 543, "12.96100000", "32560.86241900", "0"], [1750398240000, "2512.36000000", "2513.20000000", "2512.35000000", "2513.19000000", "106.78870000", 1750398299999, "268322.71526900", 444, "103.25960000", "259454.92957600", "0"], [1750398300000, "2513.20000000", "2515.00000000", "2513.19000000", "2514.27000000", "160.80580000", 1750398359999, "404262.45826300", 1312, "139.12280000", "349748.67683600", "0"], [1750398360000, "2514.26000000", "2514.35000000", "2513.65000000", "2513.65000000", "26.79400000", 1750398419999, "67360.53994200", 473, "14.19840000", "35693.61412700", "0"], [1750398420000, "2513.66000000", "2513.67000000", "2512.80000000", "2512.81000000", "132.77740000", 1750398479999, "333695.36275700", 382, "25.21230000", "63365.35412700", "0"], [1750398480000, "2512.81000000", "2513.23000000", "2512.80000000", "2513.22000000", "71.47150000", 1750398539999, "179603.78668300", 337, "69.75110000", "175280.11703200", "0"], [1750398540000, "2513.22000000", "2513.23000000", "2513.20000000", "2513.20000000", "16.19280000", 1750398599999, "40695.99691300", 129, "8.07400000", "20291.74915000", "0"], [1750398600000, "2513.21000000", "2514.30000000", "2513.20000000", "2513.78000000", "61.93510000", 1750398659999, "155704.53063500", 1053, "21.65800000", "54446.76300500", "0"], [1750398660000, "2513.77000000", "2514.25000000", "2513.77000000", "2514.24000000", "20.11370000", 1750398719999, "50563.60276800", 324, "15.40590000", "38728.44183000", "0"], [1750398720000, "2514.25000000", "2515.46000000", "2514.25000000", "2515.45000000", "120.23480000", 1750398779999, "302415.53973100", 827, "73.91230000", "185897.10814600", "0"], [1750398780000, "2515.46000000", "2515.46000000", "2515.44000000", "2515.44000000", "37.69190000", 1750398839999, "94812.07083200", 123, "26.78350000", "67372.62837400", "0"], [1750398840000, "2515.45000000", "2515.45000000", "2515.05000000", "2515.31000000", "57.63420000", 1750398899999, "144963.10270300", 332, "11.55180000", "29054.21655300", "0"], [1750398900000, "2515.32000000", "2515.42000000", "2515.31000000", "2515.31000000", "85.58450000", 1750398959999, "215274.29216500", 258, "72.76480000", "183027.73309600", "0"], [1750398960000, "2515.31000000", "2515.97000000", "2515.31000000", "2515.74000000", "72.68900000", 1750399019999, "182854.68809100", 509, "58.36670000", "146824.92751600", "0"], [1750399020000, "2515.73000000", "2516.23000000", "2515.30000000", "2515.31000000", "68.37450000", 1750399079999, "172024.59817300", 615, "22.23990000", "55951.48648800", "0"], [1750399080000, "2515.30000000", "2515.81000000", "2515.30000000", "2515.80000000", "15.28710000", 1750399139999, "38455.93750700", 284, "11.76410000", "29592.91625700", "0"], [1750399140000, "2515.81000000", "2515.89000000", "2515.80000000", "2515.88000000", "24.32050000", 1750399199999, "61186.14337500", 111, "22.09050000", "55575.85807100", "0"], [1750399200000, "2515.89000000", "2516.90000000", "2515.89000000", "2516.06000000", "115.12760000", 1750399259999, "289725.76701300", 1006, "64.05500000", "161196.49781000", "0"], [1750399260000, "2516.05000000", "2517.00000000", "2515.95000000", "2516.89000000", "92.09730000", 1750399319999, "231736.04096900", 642, "29.82560000", "75053.63804200", "0"], [1750399320000, "2516.89000000", "2517.19000000", "2516.52000000", "2517.17000000", "47.53850000", 1750399379999, "119642.28513500", 543, "26.00180000", "65437.76302200", "0"], [1750399380000, "2517.18000000", "2519.90000000", "2517.18000000", "2519.89000000", "240.65630000", 1750399439999, "606049.82679200", 1384, "236.99160000", "596821.33348600", "0"], [1750399440000, "2519.89000000", "2520.51000000", "2519.48000000", "2520.50000000", "172.36160000", 1750399499999, "434372.68612800", 1164, "123.91530000", "312290.56026300", "0"], [1750399500000, "2520.51000000", "2521.48000000", "2520.28000000", "2521.19000000", "197.13500000", 1750399559999, "496951.80409900", 1333, "84.86400000", "213922.62286900", "0"], [1750399560000, "2521.18000000", "2521.19000000", "2519.34000000", "2520.48000000", "240.44700000", 1750399619999, "605945.75756700", 1436, "96.06630000", "242083.86345600", "0"], [1750399620000, "2520.48000000", "2520.49000000", "2519.73000000", "2519.74000000", "136.97050000", 1750399679999, "345166.07151000", 631, "77.03930000", "194134.73357300", "0"], [1750399680000, "2519.75000000", "2520.92000000", "2519.75000000", "2520.12000000", "434.47180000", 1750399739999, "1094915.49257900", 880, "259.51830000", "653972.34971000", "0"], [1750399740000, "2520.12000000", "2520.13000000", "2519.65000000", "2519.99000000", "53.64330000", 1750399799999, "135172.69702200", 439, "27.76510000", "69963.06251200", "0"], [1750399800000, "2520.00000000", "2520.60000000", "2518.68000000", "2518.68000000", "211.82980000", 1750399859999, "533728.90274700", 1167, "58.13140000", "146488.29719500", "0"], [1750399860000, "2518.69000000", "2518.69000000", "2517.54000000", "2518.17000000", "117.19220000", 1750399919999, "295069.30612900", 801, "54.87380000", "138154.11961200", "0"], [1750399920000, "2518.16000000", "2518.39000000", "2517.42000000", "2518.39000000", "139.89000000", 1750399979999, "352207.51390700", 692, "29.69780000", "74776.66061700", "0"], [1750399980000, "2518.40000000", "2520.30000000", "2518.40000000", "2520.30000000", "56.44550000", 1750400039999, "142203.24451600", 941, "53.10340000", "133784.41486900", "0"], [1750400040000, "2520.31000000", "2522.78000000", "2520.31000000", "2520.74000000", "356.10440000", 1750400099999, "897965.64103500", 2036, "249.39120000", "628852.26265700", "0"], [1750400100000, "2520.74000000", "2520.74000000", "2519.06000000", "2519.64000000", "200.38520000", 1750400159999, "504856.23776600", 1173, "100.37080000", "252853.57966100", "0"], [1750400160000, "2519.65000000", "2520.30000000", "2519.50000000", "2519.50000000", "145.03430000", 1750400219999, "365485.52984500", 590, "82.92240000", "208959.69531200", "0"], [1750400220000, "2519.51000000", "2521.20000000", "2519.47000000", "2521.20000000", "88.35230000", 1750400279999, "222668.75793700", 857, "60.32600000", "152046.29982300", "0"], [1750400280000, "2521.19000000", "2521.49000000", "2520.11000000", "2520.65000000", "75.81730000", 1750400339999, "191122.83301400", 843, "28.29760000", "71336.67603300", "0"], [1750400340000, "2520.65000000", "2520.95000000", "2520.48000000", "2520.49000000", "65.61750000", 1750400399999, "165407.27096900", 570, "29.00910000", "73123.86018000", "0"], [1750400400000, "2520.49000000", "2520.49000000", "2520.18000000", "2520.25000000", "78.78400000", 1750400459999, "198556.88794900", 336, "32.18070000", "81104.26275000", "0"], [1750400460000, "2520.26000000", "2521.98000000", "2520.26000000", "2521.47000000", "360.25530000", 1750400519999, "908224.96152500", 1329, "244.62060000", "616694.11629700", "0"], [1750400520000, "2521.47000000", "2522.18000000", "2521.47000000", "2522.18000000", "89.99620000", 1750400579999, "226936.25080000", 449, "53.87960000", "135863.62878000", "0"], [1750400580000, "2522.18000000", "2522.65000000", "2522.18000000", "2522.56000000", "165.50720000", 1750400639999, "417474.16218400", 460, "139.59690000", "352113.24885100", "0"], [1750400640000, "2522.57000000", "2523.18000000", "2522.57000000", "2523.15000000", "48.46630000", 1750400699999, "122281.87466300", 439, "33.62240000", "84829.45590500", "0"], [1750400700000, "2523.14000000", "2524.27000000", "2522.83000000", "2523.51000000", "261.83330000", 1750400759999, "660707.23051200", 1736, "166.32500000", "419698.32867100", "0"], [1750400760000, "2523.50000000", "2523.51000000", "2522.41000000", "2522.43000000", "108.08920000", 1750400819999, "272684.77272500", 735, "39.91620000", "100689.82870800", "0"], [1750400820000, "2522.42000000", "2522.50000000", "2522.42000000", "2522.49000000", "73.34300000", 1750400879999, "185004.08614900", 295, "63.12550000", "159230.61771300", "0"], [1750400880000, "2522.50000000", "2522.50000000", "2521.33000000", "2521.33000000", "173.21940000", 1750400939999, "436869.24705300", 833, "16.08690000", "40575.06603000", "0"], [1750400940000, "2521.34000000", "2521.79000000", "2521.34000000", "2521.79000000", "46.91620000", 1750400999999, "118303.20029600", 339, "33.72720000", "85046.54978100", "0"], [1750401000000, "2521.79000000", "2521.79000000", "2520.94000000", "2521.38000000", "57.90370000", 1750401059999, "146000.25845800", 869, "10.77290000", "27161.69220900", "0"], [1750401060000, "2521.38000000", "2521.38000000", "2520.97000000", "2521.29000000", "97.56240000", 1750401119999, "245968.37413800", 486, "42.73610000", "107742.15576100", "0"], [1750401120000, "2521.29000000", "2521.39000000", "2521.10000000", "2521.11000000", "30.21910000", 1750401179999, "76189.28872500", 342, "3.16320000", "7975.11019200", "0"], [1750401180000, "2521.10000000", "2521.11000000", "2520.28000000", "2520.29000000", "47.34880000", 1750401239999, "119355.30129600", 702, "1.35130000", "3405.70038100", "0"], [1750401240000, "2520.30000000", "2520.60000000", "2520.29000000", "2520.60000000", "29.99860000", 1750401299999, "75609.95891400", 324, "15.98310000", "40284.24534900", "0"], [1750401300000, "2520.59000000", "2520.60000000", "2518.99000000", "2519.00000000", "131.06290000", 1750401359999, "330248.56590500", 1144, "21.84280000", "55036.19273300", "0"], [1750401360000, "2518.99000000", "2519.19000000", "2518.78000000", "2519.18000000", "89.38250000", 1750401419999, "225154.96890000", 409, "36.74610000", "92562.22400000", "0"], [1750401420000, "2519.18000000", "2519.51000000", "2519.18000000", "2519.50000000", "38.43090000", 1750401479999, "96822.18058000", 274, "19.66630000", "49545.50013200", "0"], [1750401480000, "2519.51000000", "2519.51000000", "2519.50000000", "2519.50000000", "12.80590000", 1750401539999, "32264.49230600", 64, "2.72560000", "6867.17645600", "0"], [1750401540000, "2519.51000000", "2521.66000000", "2519.51000000", "2520.63000000", "207.79220000", 1750401599999, "523825.17721500", 1561, "100.37330000", "253001.60466700", "0"], [1750401600000, "2520.62000000", "2521.01000000", "2520.62000000", "2521.00000000", "36.68510000", 1750401659999, "92474.87620100", 208, "31.27850000", "78844.96326300", "0"], [1750401660000, "2521.01000000", "2521.01000000", "2520.62000000", "2520.98000000", "49.86700000", 1750401719999, "125712.45962700", 425, "11.09540000", "27970.48081800", "0"], [1750401720000, "2520.99000000", "2521.24000000", "2520.98000000", "2521.23000000", "34.63000000", 1750401779999, "87308.04100700", 171, "29.26070000", "73771.35149300", "0"], [1750401780000, "2521.23000000", "2522.45000000", "2521.23000000", "2522.44000000", "37.88270000", 1750401839999, "95547.68416800", 372, "26.11050000", "65854.67147900", "0"], [1750401840000, "2522.45000000", "2522.74000000", "2522.20000000", "2522.21000000", "118.10630000", 1750401899999, "297932.52442600", 533, "13.65310000", "34440.63826300", "0"], [1750401900000, "2522.21000000", "2522.21000000", "2519.78000000", "2519.79000000", "238.69530000", 1750401959999, "601740.52690800", 1437, "14.45070000", "36431.47360400", "0"], [1750401960000, "2519.78000000", "2519.79000000", "2519.15000000", "2519.71000000", "83.23290000", 1750402019999, "209700.29372400", 623, "14.35510000", "36167.55003400", "0"], [1750402020000, "2519.71000000", "2520.36000000", "2519.70000000", "2520.36000000", "56.08780000", 1750402079999, "141330.94239600", 337, "14.41080000", "36312.18578000", "0"], [1750402080000, "2520.35000000", "2520.37000000", "2519.79000000", "2519.98000000", "144.69790000", 1750402139999, "364659.17754600", 476, "16.60380000", "41844.80033100", "0"], [1750402140000, "2519.98000000", "2519.99000000", "2519.82000000", "2519.82000000", "59.56980000", 1750402199999, "150107.53669900", 275, "7.22620000", "18208.89714600", "0"], [1750402200000, "2519.82000000", "2519.82000000", "2518.70000000", "2518.70000000", "64.14790000", 1750402259999, "161615.84013400", 779, "6.61130000", "16657.60306500", "0"], [1750402260000, "2518.70000000", "2519.30000000", "2518.49000000", "2519.30000000", "122.62320000", 1750402319999, "308841.64760700", 489, "105.87840000", "266669.33414900", "0"], [1750402320000, "2519.30000000", "2519.30000000", "2519.05000000", "2519.05000000", "24.81780000", 1750402379999, "62520.37298000", 201, "2.12630000", "5356.43628600", "0"], [1750402380000, "2519.05000000", "2519.42000000", "2519.05000000", "2519.42000000", "18.41370000", 1750402439999, "46387.90176100", 236, "4.56740000", "11505.76855800", "0"], [1750402440000, "2519.42000000", "2520.68000000", "2519.41000000", "2520.68000000", "80.42950000", 1750402499999, "202691.13335100", 602, "74.72360000", "188311.41590600", "0"], [1750402500000, "2520.68000000", "2521.35000000", "2520.67000000", "2521.34000000", "45.75530000", 1750402559999, "115351.43302800", 370, "40.43530000", "101938.98606100", "0"], [1750402560000, "2521.35000000", "2521.35000000", "2520.51000000", "2520.89000000", "192.43330000", 1750402619999, "485131.73895000", 476, "69.86780000", "176110.06423800", "0"], [1750402620000, "2520.90000000", "2521.31000000", "2520.89000000", "2521.30000000", "33.53180000", 1750402679999, "84540.55484300", 190, "23.06810000", "58158.59465700", "0"], [1750402680000, "2521.30000000", "2521.46000000", "2521.30000000", "2521.45000000", "7.41900000", 1750402739999, "18706.25363900", 121, "4.67930000", "11798.23890400", "0"], [1750402740000, "2521.46000000", "2521.49000000", "2521.44000000", "2521.47000000", "75.75620000", 1750402799999, "191015.65045300", 319, "8.36940000", "21103.19940800", "0"], [1750402800000, "2521.47000000", "2522.00000000", "2520.50000000", "2520.50000000", "172.61770000", 1750402859999, "435258.36674600", 1349, "41.42230000", "104439.50437700", "0"], [1750402860000, "2520.51000000", "2521.43000000", "2520.48000000", "2521.43000000", "109.82060000", 1750402919999, "276816.22837900", 613, "77.42310000", "195156.09904600", "0"], [1750402920000, "2521.43000000", "2521.43000000", "2521.18000000", "2521.41000000", "65.78110000", 1750402979999, "165861.02985000", 371, "4.81970000", "12152.07859900", "0"], [1750402980000, "2521.42000000", "2523.82000000", "2521.41000000", "2523.53000000", "258.09310000", 1750403039999, "651081.28256200", 1151, "184.89080000", "466367.24157700", "0"], [1750403040000, "2523.52000000", "2523.53000000", "2522.08000000", "2522.08000000", "126.37620000", 1750403099999, "318872.16616600", 749, "12.63440000", "31882.44790700", "0"], [1750403100000, "2522.08000000", "2522.08000000", "2519.49000000", "2519.49000000", "96.47470000", 1750403159999, "243184.10022300", 1098, "9.49520000", "23936.46077400", "0"], [1750403160000, "2519.50000000", "2520.21000000", "2519.49000000", "2520.02000000", "319.78200000", 1750403219999, "805845.82162700", 756, "117.86310000", "296975.67661000", "0"], [1750403220000, "2520.02000000", "2520.26000000", "2520.01000000", "2520.12000000", "29.44910000", 1750403279999, "74216.09744200", 286, "6.67850000", "16830.99892700", "0"], [1750403280000, "2520.13000000", "2520.44000000", "2520.01000000", "2520.01000000", "65.84590000", 1750403339999, "165947.35041300", 269, "10.56860000", "26637.21866400", "0"], [1750403340000, "2520.02000000", "2520.20000000", "2520.01000000", "2520.17000000", "63.84700000", 1750403399999, "160906.26364000", 131, "17.14110000", "43198.73963000", "0"], [1750403400000, "2520.16000000", "2520.60000000", "2520.16000000", "2520.48000000", "49.72920000", 1750403459999, "125338.56740900", 298, "21.80940000", "54966.12303500", "0"], [1750403460000, "2520.48000000", "2521.99000000", "2520.48000000", "2521.99000000", "36.90620000", 1750403519999, "93039.17459200", 426, "22.22550000", "56030.59979000", "0"], [1750403520000, "2521.99000000", "2524.30000000", "2521.99000000", "2524.30000000", "195.98210000", 1750403579999, "494603.04843300", 805, "105.86170000", "267125.95402900", "0"], [1750403580000, "2524.30000000", "2524.30000000", "2523.70000000", "2524.01000000", "76.30350000", 1750403639999, "192600.77136100", 357, "7.38230000", "18631.87065200", "0"], [1750403640000, "2524.02000000", "2526.40000000", "2524.02000000", "2526.08000000", "613.97090000", 1750403699999, "1550403.31531900", 1538, "572.61850000", "1445952.63904400", "0"], [1750403700000, "2526.09000000", "2528.00000000", "2526.09000000", "2527.70000000", "380.87700000", 1750403759999, "962472.07496900", 2286, "290.43360000", "733917.62115300", "0"], [1750403760000, "2527.70000000", "2529.00000000", "2527.32000000", "2527.59000000", "471.42180000", 1750403819999, "1191972.40952000", 1654, "351.08070000", "887728.87887600", "0"], [1750403820000, "2527.59000000", "2527.59000000", "2526.82000000", "2527.50000000", "108.80210000", 1750403879999, "274989.91564200", 661, "22.45890000", "56757.78962900", "0"], [1750403880000, "2527.49000000", "2528.20000000", "2527.49000000", "2528.20000000", "114.59850000", 1750403939999, "289675.92105600", 448, "82.17210000", "207710.54743600", "0"], [1750403940000, "2528.20000000", "2529.99000000", "2528.19000000", "2529.74000000", "503.10370000", 1750403999999, "1272477.21388000", 2181, "208.48140000", "527296.36089100", "0"], [1750404000000, "2529.74000000", "2531.40000000", "2529.74000000", "2531.00000000", "816.87310000", 1750404059999, "2067089.87460600", 2204, "680.61860000", "1722222.61932600", "0"], [1750404060000, "2531.01000000", "2532.49000000", "2530.92000000", "2532.49000000", "881.39670000", 1750404119999, "2231459.95062200", 2648, "306.33930000", "775585.83907800", "0"], [1750404120000, "2532.49000000", "2540.00000000", "2532.48000000", "2540.00000000", "2808.03740000", 1750404179999, "7121933.07662500", 7565, "2057.34890000", "5217912.91634700", "0"], [1750404180000, "2539.99000000", "2540.70000000", "2535.72000000", "2536.12000000", "905.91150000", 1750404239999, "2299822.19449300", 4054, "543.88870000", "1381188.75345600", "0"], [1750404240000, "2536.13000000", "2536.90000000", "2534.71000000", "2535.22000000", "556.04290000", 1750404299999, "1409970.25129400", 2708, "146.92000000", "372592.83109200", "0"], [1750404300000, "2535.22000000", "2538.30000000", "2535.21000000", "2537.97000000", "435.58740000", 1750404359999, "1105174.06012100", 3289, "174.68710000", "443206.56498300", "0"], [1750404360000, "2537.96000000", "2538.88000000", "2537.60000000", "2537.61000000", "403.26380000", 1750404419999, "1023556.86280500", 2182, "264.64910000", "671693.24798200", "0"], [1750404420000, "2537.60000000", "2538.82000000", "2536.56000000", "2537.30000000", "517.61000000", 1750404479999, "1313701.96769900", 2103, "103.41350000", "262474.40395500", "0"], [1750404480000, "2537.31000000", "2537.73000000", "2536.10000000", "2536.10000000", "186.23000000", 1750404539999, "472517.90111000", 1246, "81.15570000", "205920.93385800", "0"], [1750404540000, "2536.10000000", "2537.06000000", "2534.06000000", "2534.06000000", "292.47320000", 1750404599999, "741511.36413800", 1726, "63.72560000", "161617.93243500", "0"], [1750404600000, "2534.06000000", "2537.40000000", "2533.98000000", "2536.31000000", "511.00300000", 1750404659999, "1295900.52765000", 2504, "341.44060000", "865835.99687300", "0"], [1750404660000, "2536.31000000", "2538.25000000", "2535.70000000", "2537.83000000", "409.84990000", 1750404719999, "1039935.88962300", 2259, "231.28920000", "586855.41632700", "0"], [1750404720000, "2537.82000000", "2539.66000000", "2537.45000000", "2539.15000000", "701.30070000", 1750404779999, "1780237.37271500", 2838, "494.16930000", "1254424.17147600", "0"], [1750404780000, "2539.15000000", "2539.92000000", "2536.99000000", "2539.66000000", "531.10290000", 1750404839999, "1348229.13197800", 2588, "331.60090000", "841751.73905900", "0"], [1750404840000, "2539.66000000", "2542.40000000", "2539.66000000", "2541.42000000", "1011.54620000", 1750404899999, "2570229.09747600", 2924, "781.43920000", "1985413.37094500", "0"], [1750404900000, "2541.43000000", "2542.60000000", "2541.00000000", "2541.05000000", "462.71120000", 1750404959999, "1176214.63039500", 2529, "193.80290000", "492650.98960800", "0"], [1750404960000, "2541.04000000", "2542.47000000", "2539.95000000", "2541.12000000", "856.82020000", 1750405019999, "2177191.61589700", 3235, "345.92740000", "878956.50281000", "0"], [1750405020000, "2541.12000000", "2542.96000000", "2541.12000000", "2541.56000000", "685.38350000", 1750405079999, "1742264.03518900", 2612, "465.65600000", "1183694.08747300", "0"], [1750405080000, "2541.55000000", "2542.20000000", "2540.08000000", "2540.83000000", "400.20990000", 1750405139999, "1017030.50293400", 1698, "140.92250000", "358119.34564300", "0"], [1750405140000, "2540.82000000", "2540.83000000", "2537.23000000", "2537.69000000", "433.01600000", 1750405199999, "1099302.09588500", 1636, "77.16190000", "195855.19960200", "0"], [1750405200000, "2537.69000000", "2539.99000000", "2537.24000000", "2539.99000000", "226.41310000", 1750405259999, "574772.27027400", 1457, "169.70710000", "430849.12114100", "0"], [1750405260000, "2539.98000000", "2541.20000000", "2539.85000000", "2540.78000000", "383.51090000", 1750405319999, "974314.49918700", 2146, "206.41890000", "524396.87101900", "0"], [1750405320000, "2540.79000000", "2541.20000000", "2540.00000000", "2540.23000000", "359.38250000", 1750405379999, "913075.85050500", 1495, "186.31400000", "473365.85818500", "0"], [1750405380000, "2540.23000000", "2540.24000000", "2539.16000000", "2539.58000000", "260.59570000", 1750405439999, "661796.96187500", 923, "110.76230000", "281276.31874200", "0"], [1750405440000, "2539.58000000", "2540.16000000", "2539.58000000", "2540.15000000", "189.87440000", 1750405499999, "482258.43999800", 638, "136.29750000", "346171.91985700", "0"], [1750405500000, "2540.15000000", "2541.00000000", "2539.22000000", "2539.24000000", "426.09740000", 1750405559999, "1082280.30919500", 1314, "133.89750000", "340085.81581300", "0"], [1750405560000, "2539.24000000", "2539.25000000", "2537.04000000", "2537.15000000", "319.83680000", 1750405619999, "811865.60807100", 1352, "104.92950000", "266297.63093300", "0"], [1750405620000, "2537.14000000", "2537.50000000", "2536.78000000", "2537.00000000", "424.20040000", 1750405679999, "1076263.47933000", 1197, "164.58670000", "417576.29164400", "0"], [1750405680000, "2537.00000000", "2539.20000000", "2537.00000000", "2538.70000000", "279.04870000", 1750405739999, "708342.24843200", 998, "239.83710000", "608789.95864800", "0"], [1750405740000, "2538.69000000", "2540.80000000", "2538.69000000", "2540.51000000", "392.35510000", 1750405799999, "996440.77007000", 1163, "298.14880000", "757153.95767700", "0"], [1750405800000, "2540.51000000", "2542.33000000", "2540.51000000", "2542.32000000", "454.61140000", 1750405859999, "1155316.42330600", 1311, "352.87210000", "896743.92964000", "0"], [1750405860000, "2542.32000000", "2550.43000000", "2542.32000000", "2549.19000000", "4543.35410000", 1750405919999, "11575793.89425300", 9764, "3307.97220000", "8428126.97944600", "0"], [1750405920000, "2549.19000000", "2549.83000000", "2547.12000000", "2547.20000000", "1131.16670000", 1750405979999, "2882527.80839400", 2761, "401.63350000", "1023485.48799200", "0"], [1750405980000, "2547.20000000", "2547.26000000", "2543.73000000", "2544.50000000", "563.74030000", 1750406039999, "1434762.35605000", 2498, "248.62480000", "632750.24109100", "0"], [1750406040000, "2544.49000000", "2545.86000000", "2544.40000000", "2545.67000000", "434.30560000", 1750406099999, "1105323.01163700", 1226, "214.69800000", "546429.34103700", "0"], [1750406100000, "2545.68000000", "2550.43000000", "2545.67000000", "2550.10000000", "669.92330000", 1750406159999, "1707799.96554200", 2996, "479.11850000", "1221301.32288800", "0"], [1750406160000, "2550.10000000", "2550.44000000", "2548.80000000", "2548.89000000", "457.96890000", 1750406219999, "1167626.93450000", 1758, "157.74590000", "402169.20026400", "0"], [1750406220000, "2548.89000000", "2549.12000000", "2548.34000000", "2548.38000000", "257.98280000", 1750406279999, "657519.08923400", 990, "64.58200000", "164590.81480600", "0"], [1750406280000, "2548.38000000", "2549.50000000", "2547.52000000", "2548.00000000", "506.70770000", 1750406339999, "1291231.81319600", 1887, "282.14840000", "718961.84059200", "0"], [1750406340000, "2547.99000000", "2549.64000000", "2547.00000000", "2549.64000000", "416.01080000", 1750406399999, "1059995.53557200", 1930, "345.85710000", "881238.02061400", "0"], [1750406400000, "2549.64000000", "2550.00000000", "2548.44000000", "2549.26000000", "613.00450000", 1750406459999, "1562829.37689000", 1956, "384.19240000", "979551.65633600", "0"], [1750406460000, "2549.27000000", "2550.50000000", "2547.06000000", "2548.80000000", "678.65820000", 1750406519999, "1729631.50044500", 2632, "294.09910000", "749671.27922000", "0"], [1750406520000, "2548.79000000", "2549.95000000", "2548.79000000", "2549.95000000", "377.89480000", 1750406579999, "963297.05411800", 951, "220.93260000", "563179.15373500", "0"], [1750406580000, "2549.95000000", "2555.36000000", "2549.95000000", "2555.35000000", "1615.63710000", 1750406639999, "4125784.49135100", 4770, "1156.91850000", "2954090.48813900", "0"], [1750406640000, "2555.35000000", "2556.83000000", "2553.20000000", "2556.26000000", "1208.17860000", 1750406699999, "3086978.70623600", 4907, "689.41690000", "1761579.33964600", "0"], [1750406700000, "2556.26000000", "2560.58000000", "2556.25000000", "2559.78000000", "2018.17380000", 1750406759999, "5165359.44217800", 5138, "1367.06250000", "3498985.72093600", "0"], [1750406760000, "2559.78000000", "2560.40000000", "2557.49000000", "2560.26000000", "577.35210000", 1750406819999, "1477364.42847500", 3511, "368.35910000", "942538.61833100", "0"], [1750406820000, "2560.25000000", "2566.45000000", "2560.25000000", "2566.41000000", "1504.71780000", 1750406879999, "3858950.33871800", 5365, "1106.73920000", "2838167.23107800", "0"], [1750406880000, "2566.40000000", "2566.41000000", "2560.99000000", "2562.37000000", "1446.48920000", 1750406939999, "3707156.27493300", 5418, "614.48840000", "1574671.27101600", "0"], [1750406940000, "2562.37000000", "2564.25000000", "2562.17000000", "2562.18000000", "1357.70450000", 1750406999999, "3480793.06222800", 2650, "278.90410000", "715004.12752800", "0"], [1750407000000, "2562.19000000", "2564.47000000", "2562.19000000", "2563.61000000", "318.29480000", 1750407059999, "815931.48507500", 2197, "126.46400000", "324139.07955400", "0"], [1750407060000, "2563.61000000", "2565.42000000", "2561.49000000", "2564.60000000", "700.54060000", 1750407119999, "1795790.20747700", 3359, "412.41000000", "1057301.97067900", "0"], [1750407120000, "2564.60000000", "2564.66000000", "2562.77000000", "2563.31000000", "483.19370000", 1750407179999, "1238645.31690800", 2417, "173.00280000", "443494.10921500", "0"], [1750407180000, "2563.32000000", "2565.56000000", "2561.95000000", "2565.19000000", "517.45410000", 1750407239999, "1326510.21737100", 2630, "336.31720000", "862206.31022600", "0"], [1750407240000, "2565.18000000", "2566.67000000", "2564.00000000", "2565.42000000", "635.21610000", 1750407299999, "1629521.30467300", 3501, "230.48890000", "591228.66065200", "0"], [1750407300000, "2565.41000000", "2569.00000000", "2563.96000000", "2568.20000000", "1350.32910000", 1750407359999, "3466157.08097400", 4915, "828.57320000", "2127226.47574800", "0"], [1750407360000, "2568.20000000", "2568.74000000", "2565.84000000", "2566.74000000", "785.34270000", 1750407419999, "2016492.47117000", 3055, "233.01670000", "598366.84193600", "0"], [1750407420000, "2566.73000000", "2568.15000000", "2562.47000000", "2563.27000000", "850.29940000", 1750407479999, "2181234.60149900", 3684, "318.51980000", "817274.66857800", "0"], [1750407480000, "2563.28000000", "2564.48000000", "2561.99000000", "2563.98000000", "532.98620000", 1750407539999, "1366090.02354400", 3485, "275.20460000", "705368.46394700", "0"], [1750407540000, "2563.98000000", "2565.01000000", "2562.35000000", "2562.66000000", "585.66220000", 1750407599999, "1501000.53127000", 3109, "328.74140000", "842519.17152600", "0"], [1750407600000, "2562.67000000", "2563.85000000", "2562.53000000", "2563.84000000", "317.55540000", 1750407659999, "813905.76048600", 2487, "145.55640000", "373071.30777100", "0"], [1750407660000, "2563.84000000", "2563.85000000", "2561.99000000", "2562.00000000", "314.08400000", 1750407719999, "804856.61641700", 1834, "108.34650000", "277624.10053400", "0"], [1750407720000, "2562.00000000", "2562.33000000", "2560.40000000", "2562.32000000", "543.20360000", 1750407779999, "1391339.81902400", 2799, "192.01560000", "491848.85954200", "0"], [1750407780000, "2562.33000000", "2563.33000000", "2562.32000000", "2563.30000000", "262.98930000", 1750407839999, "673993.33280100", 753, "141.72630000", "363204.21876100", "0"], [1750407840000, "2563.30000000", "2565.35000000", "2563.30000000", "2563.76000000", "255.28820000", 1750407899999, "654702.56113700", 1861, "124.64110000", "319649.66243100", "0"], [1750407900000, "2563.76000000", "2564.69000000", "2562.18000000", "2564.05000000", "440.52730000", 1750407959999, "1129358.77885600", 3604, "255.82190000", "655912.01657700", "0"], [1750407960000, "2564.06000000", "2564.06000000", "2561.77000000", "2563.69000000", "177.30840000", 1750408019999, "454424.37801100", 2210, "68.24080000", "174907.31692900", "0"], [1750408020000, "2563.69000000", "2563.69000000", "2562.50000000", "2562.50000000", "190.42360000", 1750408079999, "488083.59919600", 1065, "28.85830000", "73968.78946100", "0"], [1750408080000, "2562.51000000", "2563.32000000", "2561.67000000", "2562.29000000", "393.71570000", 1750408139999, "1008844.75562000", 2045, "124.52330000", "319049.69185500", "0"], [1750408140000, "2562.30000000", "2562.99000000", "2560.40000000", "2561.34000000", "620.48160000", 1750408199999, "1589354.52906500", 2071, "412.10170000", "1055565.36334900", "0"], [1750408200000, "2561.33000000", "2562.79000000", "2554.44000000", "2556.72000000", "1832.41370000", 1750408259999, "4686718.40317300", 6216, "647.97830000", "1656890.09744600", "0"], [1750408260000, "2556.72000000", "2558.11000000", "2555.78000000", "2558.10000000", "329.75690000", 1750408319999, "843130.36904700", 2020, "213.34360000", "545491.63372400", "0"], [1750408320000, "2558.10000000", "2558.10000000", "2555.96000000", "2556.50000000", "531.62370000", 1750408379999, "1359154.66361100", 2636, "243.90430000", "623525.25071100", "0"], [1750408380000, "2556.50000000", "2558.62000000", "2553.86000000", "2558.56000000", "1511.24950000", 1750408439999, "3861983.37986000", 3141, "245.84270000", "628488.70317000", "0"], [1750408440000, "2558.56000000", "2558.57000000", "2556.53000000", "2557.09000000", "260.64040000", 1750408499999, "666471.66201500", 1836, "66.50350000", "170052.87607100", "0"], [1750408500000, "2557.10000000", "2560.87000000", "2557.09000000", "2560.86000000", "420.99050000", 1750408559999, "1077498.73744600", 1409, "252.67910000", "646706.77866100", "0"], [1750408560000, "2560.87000000", "2562.00000000", "2560.18000000", "2561.99000000", "284.35970000", 1750408619999, "728218.19203500", 1955, "83.63740000", "214205.19288900", "0"], [1750408620000, "2561.98000000", "2564.00000000", "2561.66000000", "2563.12000000", "409.71840000", 1750408679999, "1050031.76258200", 2674, "215.28560000", "551763.41913400", "0"], [1750408680000, "2563.13000000", "2563.15000000", "2561.70000000", "2561.97000000", "223.22480000", 1750408739999, "572005.81835200", 1335, "45.33950000", "116189.72431100", "0"], [1750408740000, "2561.97000000", "2561.98000000", "2558.41000000", "2559.82000000", "417.13690000", 1750408799999, "1067735.41517200", 3060, "140.13720000", "358693.78753100", "0"], [1750408800000, "2559.82000000", "2560.00000000", "2557.67000000", "2557.75000000", "281.33600000", 1750408859999, "719863.57960600", 2021, "104.01890000", "266186.71040000", "0"], [1750408860000, "2557.75000000", "2558.11000000", "2557.13000000", "2557.23000000", "322.99380000", 1750408919999, "826103.79124900", 1718, "131.42980000", "336133.10181800", "0"], [1750408920000, "2557.23000000", "2557.23000000", "2555.70000000", "2555.80000000", "368.52930000", 1750408979999, "942068.27250900", 1897, "116.28300000", "297225.83166400", "0"], [1750408980000, "2555.80000000", "2556.50000000", "2548.70000000", "2548.81000000", "1159.40110000", 1750409039999, "2958890.83554100", 5328, "440.94320000", "1125327.24323300", "0"], [1750409040000, "2548.80000000", "2548.80000000", "2543.45000000", "2543.79000000", "931.97540000", 1750409099999, "2373199.93242000", 6345, "298.45560000", "759977.96893000", "0"], [1750409100000, "2543.80000000", "2550.56000000", "2543.80000000", "2549.03000000", "1110.74070000", 1750409159999, "2831399.89259000", 5454, "602.21610000", "1535070.53000600", "0"], [1750409160000, "2549.02000000", "2551.40000000", "2548.51000000", "2550.09000000", "265.24760000", 1750409219999, "676341.85750900", 3154, "121.83160000", "310654.62073200", "0"], [1750409220000, "2550.08000000", "2552.29000000", "2549.74000000", "2552.28000000", "325.82420000", 1750409279999, "831100.23361400", 2130, "216.51350000", "552295.24086600", "0"], [1750409280000, "2552.28000000", "2554.05000000", "2552.17000000", "2553.95000000", "447.31430000", 1750409339999, "1141927.90919800", 1589, "337.21880000", "860855.23839400", "0"], [1750409340000, "2553.94000000", "2553.95000000", "2552.34000000", "2552.46000000", "597.79350000", 1750409399999, "1526504.78526200", 1446, "141.41860000", "361047.83747000", "0"], [1750409400000, "2552.45000000", "2553.03000000", "2548.83000000", "2550.26000000", "627.30140000", 1750409459999, "1600256.31401500", 2732, "358.53670000", "914573.83597900", "0"], [1750409460000, "2550.26000000", "2550.26000000", "2548.76000000", "2549.92000000", "430.90480000", 1750409519999, "1098670.46867400", 2132, "233.01600000", "594136.68469900", "0"], [1750409520000, "2549.92000000", "2551.80000000", "2548.83000000", "2551.69000000", "253.47570000", 1750409579999, "646330.41603700", 1873, "157.15540000", "400719.92342300", "0"], [1750409580000, "2551.69000000", "2555.00000000", "2551.68000000", "2554.94000000", "486.37530000", 1750409639999, "1242109.02070900", 1832, "237.90230000", "607451.48198100", "0"], [1750409640000, "2554.95000000", "2555.94000000", "2554.46000000", "2554.51000000", "377.14890000", 1750409699999, "963604.06358700", 2243, "169.75190000", "433738.93905100", "0"], [1750409700000, "2554.50000000", "2555.50000000", "2553.50000000", "2553.84000000", "348.20740000", 1750409759999, "889473.92914300", 1928, "145.33500000", "371255.54806200", "0"], [1750409760000, "2553.85000000", "2553.85000000", "2553.34000000", "2553.35000000", "199.70480000", 1750409819999, "509981.57232000", 1011, "24.47730000", "62506.30606800", "0"], [1750409820000, "2553.35000000", "2553.35000000", "2552.10000000", "2552.27000000", "155.02400000", 1750409879999, "395694.07619200", 1223, "43.16430000", "110169.11144900", "0"], [1750409880000, "2552.27000000", "2552.28000000", "2551.06000000", "2551.06000000", "354.99270000", 1750409939999, "905838.94958200", 1307, "175.73290000", "448402.90726800", "0"], [1750409940000, "2551.07000000", "2554.08000000", "2551.07000000", "2553.50000000", "320.85290000", 1750409999999, "819047.02303800", 1556, "234.74070000", "599158.50470500", "0"], [1750410000000, "2553.49000000", "2555.41000000", "2553.49000000", "2554.50000000", "424.00850000", 1750410059999, "1083260.14414300", 1448, "274.07900000", "700239.04698700", "0"], [1750410060000, "2554.50000000", "2554.55000000", "2552.70000000", "2553.29000000", "479.96080000", 1750410119999, "1225723.88332300", 2389, "196.05310000", "500687.66370500", "0"], [1750410120000, "2553.29000000", "2553.67000000", "2552.70000000", "2553.17000000", "207.38360000", 1750410179999, "529498.65599400", 1053, "55.72190000", "142257.96261300", "0"], [1750410180000, "2553.17000000", "2555.00000000", "2552.88000000", "2555.00000000", "145.95470000", 1750410239999, "372759.34421300", 1718, "110.47170000", "282131.87748200", "0"], [1750410240000, "2555.00000000", "2556.01000000", "2552.30000000", "2553.00000000", "321.76570000", 1750410299999, "821863.28481800", 2917, "145.71890000", "372198.38657300", "0"], [1750410300000, "2553.00000000", "2553.00000000", "2550.14000000", "2550.14000000", "346.71990000", 1750410359999, "884741.73927100", 2250, "104.62620000", "266995.21334100", "0"], [1750410360000, "2550.14000000", "2550.32000000", "2549.70000000", "2549.71000000", "178.71120000", 1750410419999, "455709.35765100", 619, "76.25840000", "194447.62359800", "0"], [1750410420000, "2549.70000000", "2549.71000000", "2546.28000000", "2546.28000000", "377.44620000", 1750410479999, "961941.54384600", 2395, "99.08360000", "252556.52863300", "0"], [1750410480000, "2546.28000000", "2547.77000000", "2545.43000000", "2547.46000000", "685.71370000", 1750410539999, "1746144.00312800", 2889, "338.31820000", "861469.13712300", "0"], [1750410540000, "2547.45000000", "2548.65000000", "2547.11000000", "2548.40000000", "668.05030000", 1750410599999, "1702023.77099800", 1887, "350.37720000", "892666.57529500", "0"], [1750410600000, "2548.40000000", "2550.63000000", "2548.40000000", "2550.27000000", "271.91600000", 1750410659999, "693393.11433200", 1318, "136.54400000", "348178.02544000", "0"], [1750410660000, "2550.26000000", "2550.27000000", "2549.05000000", "2550.19000000", "192.23580000", 1750410719999, "490134.84618900", 1095, "112.96610000", "288004.64468300", "0"], [1750410720000, "2550.19000000", "2551.15000000", "2549.65000000", "2551.14000000", "178.49030000", 1750410779999, "455223.65292600", 1036, "119.19790000", "304015.23471900", "0"], [1750410780000, "2551.15000000", "2555.00000000", "2551.14000000", "2554.99000000", "345.22850000", 1750410839999, "881564.23545900", 2444, "312.03020000", "796799.20552200", "0"], [1750410840000, "2555.00000000", "2555.60000000", "2554.38000000", "2555.60000000", "222.71120000", 1750410899999, "569044.13139400", 1658, "101.99900000", "260610.99770400", "0"], [1750410900000, "2555.60000000", "2555.67000000", "2554.38000000", "2554.39000000", "258.00450000", 1750410959999, "659197.47152200", 965, "106.24120000", "271462.05734900", "0"], [1750410960000, "2554.38000000", "2554.41000000", "2552.38000000", "2553.09000000", "178.22450000", 1750411019999, "455086.43161400", 2382, "86.24780000", "220204.35250700", "0"], [1750411020000, "2553.09000000", "2553.10000000", "2550.73000000", "2550.73000000", "155.24830000", 1750411079999, "396176.30051900", 1306, "24.58040000", "62726.45136600", "0"], [1750411080000, "2550.69000000", "2550.69000000", "2547.99000000", "2549.49000000", "274.02440000", 1750411139999, "698531.86597500", 2437, "111.27100000", "283602.04065800", "0"], [1750411140000, "2549.50000000", "2551.42000000", "2549.50000000", "2550.21000000", "201.20080000", 1750411199999, "513162.41403900", 1497, "92.77790000", "236628.65169100", "0"], [1750411200000, "2550.21000000", "2550.52000000", "2549.10000000", "2549.11000000", "174.93250000", 1750411259999, "446042.50338900", 1209, "108.21150000", "275913.10983800", "0"], [1750411260000, "2549.10000000", "2549.88000000", "2548.99000000", "2549.36000000", "281.48640000", 1750411319999, "717663.22056200", 874, "105.53560000", "269044.54103300", "0"], [1750411320000, "2549.35000000", "2551.48000000", "2549.35000000", "2551.47000000", "194.09170000", 1750411379999, "494969.10093400", 1173, "96.39590000", "245854.32855900", "0"], [1750411380000, "2551.47000000", "2552.38000000", "2550.70000000", "2550.70000000", "198.82480000", 1750411439999, "507231.45450000", 965, "48.93800000", "124869.95993300", "0"], [1750411440000, "2550.70000000", "2550.71000000", "2549.89000000", "2550.46000000", "92.11420000", 1750411499999, "234934.60221800", 808, "36.81770000", "93895.72727000", "0"], [1750411500000, "2550.45000000", "2551.40000000", "2548.44000000", "2548.64000000", "242.25940000", 1750411559999, "617697.02412400", 1579, "61.81800000", "157645.14874700", "0"], [1750411560000, "2548.64000000", "2549.36000000", "2548.64000000", "2549.33000000", "65.01650000", 1750411619999, "165739.98418100", 769, "31.66900000", "80728.13012700", "0"], [1750411620000, "2549.33000000", "2549.34000000", "2547.05000000", "2547.19000000", "202.51330000", 1750411679999, "516120.54287900", 959, "24.20450000", "61668.94668100", "0"], [1750411680000, "2547.18000000", "2548.92000000", "2546.33000000", "2548.92000000", "226.44200000", 1750411739999, "576843.10456900", 1704, "134.95470000", "343823.45573100", "0"], [1750411740000, "2548.91000000", "2549.41000000", "2547.62000000", "2547.63000000", "243.90630000", 1750411799999, "621572.31871200", 895, "57.06830000", "145443.60818700", "0"], [1750411800000, "2547.63000000", "2549.13000000", "2547.62000000", "2549.13000000", "73.23880000", 1750411859999, "186640.18491200", 691, "35.07370000", "89379.77692200", "0"], [1750411860000, "2549.13000000", "2549.13000000", "2546.81000000", "2547.15000000", "271.96400000", 1750411919999, "692872.26397300", 1209, "26.02970000", "66302.27589100", "0"], [1750411920000, "2547.15000000", "2548.40000000", "2546.74000000", "2547.49000000", "206.28960000", 1750411979999, "525544.97108700", 1089, "134.68320000", "343111.02063800", "0"], [1750411980000, "2547.48000000", "2548.38000000", "2547.01000000", "2548.38000000", "185.45420000", 1750412039999, "472470.40193100", 691, "143.10410000", "364585.29691000", "0"], [1750412040000, "2548.38000000", "2549.17000000", "2548.18000000", "2549.17000000", "150.83630000", 1750412099999, "384384.65059300", 737, "79.69870000", "203103.70850600", "0"], [1750412100000, "2549.18000000", "2549.18000000", "2548.31000000", "2548.31000000", "100.95700000", 1750412159999, "257304.28962600", 459, "16.98940000", "43298.99204900", "0"], [1750412160000, "2548.31000000", "2549.50000000", "2547.69000000", "2549.50000000", "175.92650000", 1750412219999, "448319.17465900", 950, "101.81430000", "259462.73560300", "0"], [1750412220000, "2549.50000000", "2549.64000000", "2548.62000000", "2548.62000000", "111.57300000", 1750412279999, "284420.92987800", 824, "25.02370000", "63793.67596300", "0"], [1750412280000, "2548.63000000", "2548.77000000", "2548.09000000", "2548.77000000", "105.35010000", 1750412339999, "268475.75448800", 680, "50.09510000", "127659.40383500", "0"], [1750412340000, "2548.77000000", "2549.38000000", "2548.62000000", "2548.90000000", "67.07440000", 1750412399999, "170958.28300800", 786, "54.81560000", "139711.97946900", "0"], [1750412400000, "2548.90000000", "2549.09000000", "2548.82000000", "2548.82000000", "144.17410000", 1750412459999, "367496.55051800", 458, "21.95020000", "55949.92573100", "0"], [1750412460000, "2548.82000000", "2548.83000000", "2548.24000000", "2548.78000000", "198.13160000", 1750412519999, "504951.00140800", 664, "39.67040000", "101099.76252100", "0"], [1750412520000, "2548.79000000", "2551.61000000", "2548.79000000", "2550.81000000", "381.25780000", 1750412579999, "972525.78606500", 1736, "233.76320000", "596270.42366300", "0"], [1750412580000, "2550.81000000", "2552.10000000", "2550.81000000", "2551.71000000", "226.60250000", 1750412639999, "578208.77447200", 1183, "110.72300000", "282507.31826500", "0"], [1750412640000, "2551.70000000", "2552.50000000", "2550.99000000", "2552.50000000", "207.96840000", 1750412699999, "530659.86363700", 1049, "164.46100000", "419660.09444600", "0"], [1750412700000, "2552.49000000", "2552.50000000", "2551.39000000", "2551.70000000", "76.90330000", 1750412759999, "196256.72750500", 788, "29.30170000", "74768.13198100", "0"], [1750412760000, "2551.70000000", "2551.71000000", "2550.63000000", "2551.42000000", "127.54340000", 1750412819999, "325395.25613200", 740, "24.43230000", "62330.94843600", "0"], [1750412820000, "2551.43000000", "2553.00000000", "2551.42000000", "2553.00000000", "142.38410000", 1750412879999, "363391.65510100", 983, "132.93830000", "339284.20288400", "0"], [1750412880000, "2552.99000000", "2553.10000000", "2552.63000000", "2552.64000000", "127.13700000", 1750412939999, "324560.55830400", 725, "27.79180000", "70950.09567900", "0"], [1750412940000, "2552.64000000", "2552.65000000", "2550.32000000", "2550.77000000", "207.33410000", 1750412999999, "528938.39963200", 1466, "59.82150000", "152601.34667000", "0"], [1750413000000, "2550.80000000", "2551.98000000", "2550.32000000", "2551.36000000", "118.81160000", 1750413059999, "303107.75720800", 1083, "55.53880000", "141689.68936400", "0"], [1750413060000, "2551.36000000", "2552.13000000", "2551.36000000", "2552.13000000", "83.94580000", 1750413119999, "214203.13696100", 358, "58.61440000", "149572.09458900", "0"], [1750413120000, "2552.13000000", "2553.49000000", "2552.13000000", "2553.30000000", "239.25690000", 1750413179999, "610822.85672400", 1194, "109.92890000", "280621.67062400", "0"], [1750413180000, "2553.30000000", "2553.50000000", "2552.49000000", "2553.50000000", "147.24460000", 1750413239999, "375916.11502600", 867, "82.69340000", "211113.11498200", "0"], [1750413240000, "2553.49000000", "2554.11000000", "2553.49000000", "2554.10000000", "133.53340000", 1750413299999, "341041.89205600", 417, "125.87690000", "321487.30919600", "0"], [1750413300000, "2554.10000000", "2554.35000000", "2553.86000000", "2554.00000000", "147.19620000", 1750413359999, "375956.50309200", 581, "54.38390000", "138904.34000900", "0"], [1750413360000, "2553.99000000", "2554.26000000", "2553.89000000", "2554.25000000", "138.62390000", 1750413419999, "354040.79620400", 427, "113.14170000", "288957.50579200", "0"], [1750413420000, "2554.26000000", "2554.63000000", "2554.25000000", "2554.36000000", "256.11450000", 1750413479999, "654235.65869200", 871, "93.43690000", "238670.17031100", "0"], [1750413480000, "2554.37000000", "2554.67000000", "2553.85000000", "2553.85000000", "143.15150000", 1750413539999, "365680.72323600", 659, "19.98130000", "51042.26798400", "0"], [1750413540000, "2553.85000000", "2555.07000000", "2553.26000000", "2553.34000000", "157.04110000", 1750413599999, "401163.17655000", 1224, "80.97470000", "206848.85919300", "0"], [1750413600000, "2553.33000000", "2554.50000000", "2553.33000000", "2554.14000000", "134.32840000", 1750413659999, "343093.77477900", 822, "31.02810000", "79243.54917000", "0"], [1750413660000, "2554.14000000", "2554.16000000", "2554.02000000", "2554.02000000", "45.60720000", 1750413719999, "116486.86300600", 207, "13.70240000", "34997.74936100", "0"], [1750413720000, "2554.02000000", "2555.49000000", "2554.02000000", "2555.03000000", "234.70230000", 1750413779999, "599626.88282000", 752, "157.23150000", "401677.85679300", "0"], [1750413780000, "2555.02000000", "2555.03000000", "2552.33000000", "2552.33000000", "236.31800000", 1750413839999, "603515.57056400", 1398, "31.70060000", "80944.93180900", "0"], [1750413840000, "2552.33000000", "2553.39000000", "2552.33000000", "2553.38000000", "182.07480000", 1750413899999, "464810.42323900", 688, "138.29070000", "353026.55721600", "0"], [1750413900000, "2553.37000000", "2553.38000000", "2552.44000000", "2552.56000000", "193.05320000", 1750413959999, "492846.44281100", 642, "39.48360000", "100803.02037800", "0"], [1750413960000, "2552.57000000", "2553.00000000", "2550.00000000", "2550.01000000", "220.73600000", 1750414019999, "563299.86746900", 1620, "94.27320000", "240556.90682300", "0"], [1750414020000, "2550.01000000", "2550.37000000", "2548.42000000", "2548.48000000", "425.65010000", 1750414079999, "1085208.06504400", 1426, "97.93940000", "249691.02334500", "0"], [1750414080000, "2548.47000000", "2548.78000000", "2547.99000000", "2548.60000000", "112.92540000", 1750414139999, "287782.06233900", 1431, "48.38210000", "123292.55893800", "0"], [1750414140000, "2548.60000000", "2548.90000000", "2547.80000000", "2547.84000000", "141.20610000", 1750414199999, "359843.20312100", 859, "30.72020000", "78287.19459100", "0"], [1750414200000, "2547.85000000", "2548.49000000", "2547.62000000", "2548.48000000", "62.85270000", 1750414259999, "160143.11128600", 663, "26.47510000", "67455.89548800", "0"], [1750414260000, "2548.49000000", "2549.37000000", "2548.49000000", "2549.37000000", "97.51010000", 1750414319999, "248561.82646700", 417, "89.21520000", "227419.36569000", "0"], [1750414320000, "2549.37000000", "2550.50000000", "2549.37000000", "2550.50000000", "118.95540000", 1750414379999, "303352.58054200", 1049, "58.46380000", "149088.50718400", "0"], [1750414380000, "2550.50000000", "2551.90000000", "2550.49000000", "2551.43000000", "119.98220000", 1750414439999, "306125.54548700", 1086, "58.70970000", "149784.46882100", "0"], [1750414440000, "2551.42000000", "2551.43000000", "2550.99000000", "2550.99000000", "78.02400000", 1750414499999, "199058.57712000", 428, "16.41070000", "41863.81614900", "0"], [1750414500000, "2550.99000000", "2551.00000000", "2549.33000000", "2549.34000000", "59.76320000", 1750414559999, "152414.44291500", 904, "17.36320000", "44278.93179900", "0"], [1750414560000, "2549.34000000", "2549.82000000", "2549.33000000", "2549.77000000", "48.23860000", 1750414619999, "122983.20315300", 435, "37.15940000", "94737.17170700", "0"], [1750414620000, "2549.76000000", "2549.85000000", "2549.48000000", "2549.49000000", "78.18570000", 1750414679999, "199349.24077900", 464, "11.43960000", "29168.02293600", "0"], [1750414680000, "2549.49000000", "2549.91000000", "2549.48000000", "2549.91000000", "52.40280000", 1750414739999, "133606.65888800", 477, "17.78610000", "45347.57773100", "0"], [1750414740000, "2549.91000000", "2550.56000000", "2549.84000000", "2550.35000000", "75.83380000", 1750414799999, "193383.68957900", 680, "32.39490000", "82609.82759500", "0"], [1750414800000, "2550.35000000", "2550.36000000", "2549.10000000", "2549.11000000", "148.94450000", 1750414859999, "379782.14643600", 895, "52.36610000", "133517.18371100", "0"], [1750414860000, "2549.11000000", "2549.11000000", "2548.00000000", "2548.01000000", "74.40000000", 1750414919999, "189628.30226600", 645, "18.34420000", "46752.22797000", "0"], [1750414920000, "2548.00000000", "2551.22000000", "2548.00000000", "2551.22000000", "250.47240000", 1750414979999, "638550.73453000", 1484, "189.09530000", "482045.47316600", "0"], [1750414980000, "2551.23000000", "2553.48000000", "2551.23000000", "2553.48000000", "79.00780000", 1750415039999, "201642.26734600", 1152, "61.95640000", "158123.92916600", "0"], [1750415040000, "2553.48000000", "2553.88000000", "2552.99000000", "2553.66000000", "113.23020000", 1750415099999, "289136.10049600", 1052, "73.92550000", "188773.59015900", "0"], [1750415100000, "2553.65000000", "2557.68000000", "2553.65000000", "2557.67000000", "258.42590000", 1750415159999, "660517.42961700", 1771, "198.99880000", "508585.52243300", "0"], [1750415160000, "2557.67000000", "2557.67000000", "2555.45000000", "2555.46000000", "262.58820000", 1750415219999, "671296.51365700", 1577, "168.83650000", "431605.28267200", "0"], [1750415220000, "2555.46000000", "2555.75000000", "2554.92000000", "2555.74000000", "127.92730000", 1750415279999, "326910.21211100", 765, "45.60780000", "116549.46580200", "0"], [1750415280000, "2555.75000000", "2555.75000000", "2555.50000000", "2555.51000000", "141.08120000", 1750415339999, "360540.25727100", 326, "72.53200000", "185357.56431900", "0"], [1750415340000, "2555.50000000", "2555.50000000", "2554.30000000", "2554.31000000", "107.69070000", 1750415399999, "275148.75629700", 759, "14.73990000", "37657.52340700", "0"], [1750415400000, "2554.30000000", "2554.30000000", "2552.69000000", "2553.33000000", "73.48630000", 1750415459999, "187654.00515200", 1008, "21.53170000", "54971.30701100", "0"], [1750415460000, "2553.33000000", "2556.40000000", "2553.33000000", "2555.10000000", "315.35250000", 1750415519999, "805753.51177500", 2028, "220.10190000", "562336.62802400", "0"], [1750415520000, "2555.10000000", "2555.10000000", "2553.65000000", "2553.65000000", "42.17180000", 1750415579999, "107733.33971700", 833, "8.34770000", "21325.70553600", "0"], [1750415580000, "2553.65000000", "2553.90000000", "2553.17000000", "2553.90000000", "85.71610000", 1750415639999, "218870.49480000", 620, "44.84020000", "114495.63572800", "0"], [1750415640000, "2553.90000000", "2553.90000000", "2552.97000000", "2553.07000000", "136.32290000", 1750415699999, "348119.63600300", 401, "17.27990000", "44129.86610200", "0"], [1750415700000, "2553.07000000", "2553.73000000", "2552.80000000", "2553.72000000", "151.80660000", 1750415759999, "387613.23050900", 760, "98.65130000", "251885.69430700", "0"], [1750415760000, "2553.73000000", "2554.00000000", "2553.20000000", "2553.51000000", "100.88570000", 1750415819999, "257633.70358600", 754, "56.44760000", "144149.77073200", "0"], [1750415820000, "2553.51000000", "2554.42000000", "2553.50000000", "2554.41000000", "113.28050000", 1750415879999, "289273.56560100", 451, "56.56490000", "144445.11660300", "0"], [1750415880000, "2554.42000000", "2556.15000000", "2554.42000000", "2556.15000000", "173.09830000", 1750415939999, "442307.30319500", 825, "134.41330000", "343442.73579700", "0"], [1750415940000, "2556.14000000", "2556.68000000", "2555.41000000", "2555.42000000", "160.66510000", 1750415999999, "410690.10443200", 764, "53.10400000", "135747.54538000", "0"], [1750416000000, "2555.41000000", "2555.41000000", "2554.61000000", "2555.03000000", "70.20160000", 1750416059999, "179343.14425900", 588, "52.99230000", "135377.78175400", "0"], [1750416060000, "2555.03000000", "2555.26000000", "2554.72000000", "2554.73000000", "251.41780000", 1750416119999, "642411.04283000", 607, "115.49080000", "295092.54464600", "0"], [1750416120000, "2554.73000000", "2555.90000000", "2554.37000000", "2555.89000000", "287.78120000", 1750416179999, "735196.92447900", 1134, "239.86000000", "612756.19142800", "0"], [1750416180000, "2555.89000000", "2555.89000000", "2555.51000000", "2555.51000000", "28.06620000", 1750416239999, "71728.00361600", 327, "8.37660000", "21406.69829700", "0"], [1750416240000, "2555.51000000", "2556.30000000", "2555.51000000", "2556.30000000", "103.46640000", 1750416299999, "264451.09016800", 418, "70.96550000", "181374.15029100", "0"], [1750416300000, "2556.30000000", "2556.90000000", "2554.49000000", "2554.67000000", "280.88440000", 1750416359999, "717947.85672900", 1247, "42.95430000", "109795.39620200", "0"], [1750416360000, "2554.66000000", "2554.67000000", "2553.65000000", "2553.95000000", "90.95900000", 1750416419999, "232312.79289300", 763, "15.51400000", "39619.23105300", "0"], [1750416420000, "2553.96000000", "2553.96000000", "2553.24000000", "2553.61000000", "58.13170000", 1750416479999, "148450.29286800", 624, "19.11900000", "48818.20404000", "0"], [1750416480000, "2553.62000000", "2553.95000000", "2552.91000000", "2553.94000000", "149.22700000", 1750416539999, "381038.48843000", 1034, "86.64510000", "221232.02596400", "0"], [1750416540000, "2553.94000000", "2555.00000000", "2553.94000000", "2554.99000000", "56.43010000", 1750416599999, "144140.93009200", 501, "37.11320000", "94805.09273500", "0"], [1750416600000, "2555.00000000", "2555.67000000", "2554.38000000", "2554.38000000", "78.25970000", 1750416659999, "199948.80098700", 864, "8.93540000", "22830.07932200", "0"], [1750416660000, "2554.39000000", "2554.39000000", "2552.65000000", "2552.66000000", "72.88270000", 1750416719999, "186128.77173500", 755, "14.87980000", "38002.99344400", "0"], [1750416720000, "2552.66000000", "2552.66000000", "2552.06000000", "2552.07000000", "81.75960000", 1750416779999, "208678.87460400", 798, "38.19240000", "97482.95078600", "0"], [1750416780000, "2552.07000000", "2552.07000000", "2551.64000000", "2551.65000000", "39.36030000", 1750416839999, "100447.66849500", 399, "5.47950000", "13983.06459900", "0"], [1750416840000, "2551.65000000", "2552.65000000", "2551.64000000", "2552.65000000", "179.36680000", 1750416899999, "457714.69197500", 837, "128.38550000", "327621.55610800", "0"], [1750416900000, "2552.65000000", "2553.77000000", "2552.65000000", "2553.40000000", "215.17510000", 1750416959999, "549454.55466800", 947, "83.86180000", "214128.17926500", "0"], [1750416960000, "2553.39000000", "2553.40000000", "2552.65000000", "2552.66000000", "79.71680000", 1750417019999, "203518.66515000", 428, "4.91270000", "12543.32812000", "0"], [1750417020000, "2552.65000000", "2552.66000000", "2552.12000000", "2552.13000000", "84.26390000", 1750417079999, "215067.80232800", 566, "8.95790000", "22862.09103300", "0"], [1750417080000, "2552.14000000", "2552.38000000", "2552.13000000", "2552.38000000", "37.20570000", 1750417139999, "94959.00033200", 217, "26.80910000", "68423.44547000", "0"], [1750417140000, "2552.38000000", "2552.85000000", "2552.38000000", "2552.84000000", "35.34370000", 1750417199999, "90214.83168200", 333, "21.71520000", "55428.34238000", "0"], [1750417200000, "2552.84000000", "2553.09000000", "2552.49000000", "2552.50000000", "95.44940000", 1750417259999, "243658.85126300", 776, "34.14090000", "87152.16346100", "0"], [1750417260000, "2552.49000000", "2552.50000000", "2551.82000000", "2552.25000000", "92.80350000", 1750417319999, "236845.03822600", 620, "53.72300000", "137100.40913500", "0"], [1750417320000, "2552.24000000", "2552.24000000", "2550.64000000", "2550.64000000", "49.12930000", 1750417379999, "125345.78662500", 886, "4.54710000", "11599.93923500", "0"], [1750417380000, "2550.65000000", "2551.17000000", "2550.49000000", "2550.49000000", "122.25910000", 1750417439999, "311835.73999800", 807, "42.50370000", "108408.80852500", "0"], [1750417440000, "2550.50000000", "2551.24000000", "2550.50000000", "2551.14000000", "136.60020000", 1750417499999, "348480.45944900", 515, "26.01430000", "66357.43192600", "0"], [1750417500000, "2551.14000000", "2553.46000000", "2551.14000000", "2552.11000000", "173.91130000", 1750417559999, "443872.04872500", 1627, "138.18970000", "352674.42318400", "0"], [1750417560000, "2552.12000000", "2552.98000000", "2552.12000000", "2552.66000000", "44.38110000", 1750417619999, "113296.72518700", 392, "11.30310000", "28852.46903700", "0"], [1750417620000, "2552.65000000", "2552.69000000", "2551.69000000", "2551.71000000", "300.50410000", 1750417679999, "766954.27177100", 1096, "237.00930000", "604905.00718500", "0"], [1750417680000, "2551.71000000", "2552.60000000", "2551.71000000", "2552.60000000", "203.46870000", 1750417739999, "519293.08558900", 573, "151.08840000", "385602.01740400", "0"], [1750417740000, "2552.59000000", "2552.86000000", "2552.33000000", "2552.86000000", "162.16200000", 1750417799999, "413912.32155500", 485, "132.29980000", "337684.22778500", "0"], [1750417800000, "2552.85000000", "2552.86000000", "2551.64000000", "2552.00000000", "57.66460000", 1750417859999, "147164.43521700", 874, "34.26660000", "87444.53520400", "0"], [1750417860000, "2552.00000000", "2552.10000000", "2551.71000000", "2551.71000000", "56.08030000", 1750417919999, "143109.76452200", 345, "15.07490000", "38470.39637700", "0"], [1750417920000, "2551.72000000", "2551.72000000", "2548.62000000", "2548.91000000", "282.50910000", 1750417979999, "720240.59003900", 1674, "51.11040000", "130279.11227500", "0"], [1750417980000, "2548.90000000", "2548.91000000", "2547.20000000", "2547.52000000", "80.08480000", 1750418039999, "204043.95309600", 1067, "29.41680000", "74943.40419000", "0"], [1750418040000, "2547.52000000", "2548.33000000", "2547.52000000", "2548.05000000", "71.13970000", 1750418099999, "181266.71604400", 698, "45.36500000", "115590.93560900", "0"], [1750418100000, "2548.05000000", "2548.89000000", "2546.52000000", "2546.62000000", "168.10430000", 1750418159999, "428309.74557800", 1453, "56.23140000", "143279.04187900", "0"], [1750418160000, "2546.63000000", "2546.90000000", "2544.60000000", "2544.60000000", "363.95050000", 1750418219999, "926616.96799100", 1455, "32.21250000", "82011.68527400", "0"], [1750418220000, "2544.61000000", "2544.61000000", "2541.03000000", "2542.60000000", "452.94590000", 1750418279999, "1151580.41674000", 2549, "179.16430000", "455444.65683300", "0"], [1750418280000, "2542.59000000", "2544.77000000", "2542.59000000", "2544.77000000", "168.53220000", 1750418339999, "428719.20929400", 1411, "109.98080000", "279764.80477200", "0"], [1750418340000, "2544.77000000", "2546.40000000", "2544.36000000", "2546.00000000", "248.77460000", 1750418399999, "633240.71937300", 1968, "173.32030000", "441184.10333600", "0"], [1750418400000, "2546.01000000", "2547.52000000", "2546.01000000", "2547.02000000", "121.42790000", 1750418459999, "309310.91187300", 998, "74.60750000", "190039.15829400", "0"], [1750418460000, "2547.02000000", "2547.02000000", "2546.77000000", "2546.82000000", "86.00050000", 1750418519999, "219026.93492000", 425, "21.01600000", "53523.30781500", "0"], [1750418520000, "2546.83000000", "2547.63000000", "2546.44000000", "2547.63000000", "77.08270000", 1750418579999, "196333.88641900", 817, "38.37530000", "97748.60005400", "0"], [1750418580000, "2547.62000000", "2547.62000000", "2545.74000000", "2546.06000000", "140.80710000", 1750418639999, "358601.52124800", 1165, "24.13590000", "61454.71545300", "0"], [1750418640000, "2546.06000000", "2546.07000000", "2545.80000000", "2546.07000000", "121.60620000", 1750418699999, "309608.11110700", 394, "105.29590000", "268081.63885500", "0"], [1750418700000, "2546.07000000", "2546.71000000", "2545.23000000", "2545.24000000", "132.27290000", 1750418759999, "336785.13305700", 1162, "75.86010000", "193149.25586800", "0"], [1750418760000, "2545.23000000", "2546.00000000", "2544.60000000", "2545.99000000", "96.93960000", 1750418819999, "246737.57356200", 810, "55.56470000", "141433.70670900", "0"], [1750418820000, "2546.00000000", "2546.04000000", "2545.84000000", "2545.84000000", "65.10570000", 1750418879999, "165756.07712600", 354, "27.44140000", "69863.32031600", "0"], [1750418880000, "2545.84000000", "2545.85000000", "2545.41000000", "2545.42000000", "55.81930000", 1750418939999, "142098.37292700", 390, "19.50070000", "49640.18663400", "0"], [1750418940000, "2545.42000000", "2545.42000000", "2544.76000000", "2544.89000000", "64.70660000", 1750418999999, "164676.89988000", 525, "53.13780000", "135233.05039100", "0"], [1750419000000, "2544.88000000", "2544.89000000", "2543.60000000", "2543.60000000", "139.12870000", 1750419059999, "353977.31108800", 1021, "48.13910000", "122488.39568400", "0"], [1750419060000, "2543.60000000", "2544.50000000", "2542.91000000", "2544.41000000", "197.96040000", 1750419119999, "503575.45072500", 1095, "128.94300000", "328013.09768400", "0"], [1750419120000, "2544.41000000", "2544.52000000", "2541.71000000", "2542.00000000", "249.15830000", 1750419179999, "633590.53396300", 1512, "27.56440000", "70117.67405900", "0"], [1750419180000, "2542.00000000", "2544.42000000", "2542.00000000", "2544.42000000", "175.46760000", 1750419239999, "446214.08167700", 1118, "156.38500000", "397683.78690900", "0"], [1750419240000, "2544.42000000", "2546.10000000", "2544.18000000", "2544.37000000", "299.75690000", 1750419299999, "762897.28484300", 1361, "234.10840000", "595802.06417400", "0"], [1750419300000, "2544.37000000", "2545.36000000", "2544.17000000", "2544.17000000", "137.87120000", 1750419359999, "350868.40918500", 865, "85.61750000", "217882.88746100", "0"], [1750419360000, "2544.18000000", "2544.50000000", "2543.45000000", "2544.50000000", "115.04750000", 1750419419999, "292673.29388000", 1087, "58.83740000", "149678.18812200", "0"], [1750419420000, "2544.49000000", "2545.62000000", "2544.49000000", "2544.73000000", "83.68190000", 1750419479999, "212985.54220300", 938, "40.62540000", "103396.08827000", "0"], [1750419480000, "2544.73000000", "2544.82000000", "2544.72000000", "2544.81000000", "52.00500000", 1750419539999, "132338.91382900", 211, "39.63310000", "100855.56083800", "0"], [1750419540000, "2544.81000000", "2545.02000000", "2544.81000000", "2545.01000000", "39.91940000", 1750419599999, "101593.72978100", 230, "30.26340000", "77020.57680900", "0"], [1750419600000, "2545.02000000", "2547.50000000", "2545.01000000", "2547.50000000", "145.54700000", 1750419659999, "370580.32860100", 1366, "134.24700000", "341801.69912900", "0"], [1750419660000, "2547.50000000", "2547.50000000", "2547.21000000", "2547.22000000", "43.36900000", 1750419719999, "110475.95883700", 346, "15.87250000", "40432.75025000", "0"], [1750419720000, "2547.22000000", "2547.22000000", "2547.21000000", "2547.22000000", "34.06930000", 1750419779999, "86781.87096900", 143, "20.93160000", "53317.39015200", "0"], [1750419780000, "2547.22000000", "2548.18000000", "2547.21000000", "2548.00000000", "164.50120000", 1750419839999, "419123.73552500", 705, "97.67270000", "248852.39973500", "0"], [1750419840000, "2547.99000000", "2551.59000000", "2547.99000000", "2551.19000000", "433.44600000", 1750419899999, "1104945.63237900", 1873, "362.43440000", "923905.09617200", "0"], [1750419900000, "2551.19000000", "2556.01000000", "2551.19000000", "2553.72000000", "754.05350000", 1750419959999, "1926041.47857300", 5011, "452.83250000", "1156624.88459200", "0"], [1750419960000, "2553.72000000", "2555.41000000", "2553.72000000", "2553.78000000", "257.56640000", 1750420019999, "657978.23181400", 3088, "160.49480000", "409972.09243800", "0"], [1750420020000, "2553.78000000", "2554.09000000", "2552.89000000", "2554.00000000", "131.43020000", 1750420079999, "335607.60725200", 1553, "90.33300000", "230652.98405900", "0"], [1750420080000, "2554.00000000", "2555.20000000", "2553.59000000", "2553.59000000", "276.65780000", 1750420139999, "706706.27123400", 1693, "146.10850000", "373218.01156700", "0"], [1750420140000, "2553.59000000", "2553.65000000", "2552.39000000", "2552.40000000", "113.07290000", 1750420199999, "288680.33753000", 1436, "37.11310000", "94751.05559000", "0"], [1750420200000, "2552.39000000", "2552.40000000", "2551.02000000", "2551.21000000", "127.15800000", 1750420259999, "324442.63517900", 914, "29.24650000", "74618.79710200", "0"], [1750420260000, "2551.21000000", "2552.28000000", "2550.36000000", "2552.21000000", "82.93530000", 1750420319999, "211581.74622500", 1359, "50.19100000", "128048.14317100", "0"], [1750420320000, "2552.21000000", "2552.21000000", "2550.84000000", "2550.92000000", "62.56930000", 1750420379999, "159634.49755700", 645, "27.97010000", "71353.28903400", "0"], [1750420380000, "2550.91000000", "2551.00000000", "2550.49000000", "2551.00000000", "60.78700000", 1750420439999, "155043.75076300", 446, "50.75950000", "129466.88281500", "0"], [1750420440000, "2551.00000000", "2551.55000000", "2550.74000000", "2551.54000000", "422.31850000", 1750420499999, "1077378.74107500", 1069, "210.49270000", "536981.60304300", "0"], [1750420500000, "2551.54000000", "2552.00000000", "2550.20000000", "2551.12000000", "165.64680000", 1750420559999, "422586.24273500", 1686, "87.33730000", "222805.35616100", "0"], [1750420560000, "2551.12000000", "2551.13000000", "2550.65000000", "2550.66000000", "68.30130000", 1750420619999, "174232.97264800", 340, "37.67220000", "96099.17677800", "0"], [1750420620000, "2550.65000000", "2550.66000000", "2549.67000000", "2549.67000000", "114.41700000", 1750420679999, "291768.38453900", 848, "20.48110000", "52228.40649200", "0"], [1750420680000, "2549.67000000", "2550.00000000", "2548.66000000", "2550.00000000", "191.11680000", 1750420739999, "487186.17913500", 1212, "86.07940000", "219421.32773300", "0"], [1750420740000, "2549.99000000", "2550.00000000", "2549.64000000", "2549.65000000", "102.19270000", 1750420799999, "260583.24141700", 315, "22.15570000", "56494.98077300", "0"], [1750420800000, "2549.64000000", "2550.28000000", "2549.63000000", "2549.63000000", "83.40310000", 1750420859999, "212659.91552800", 733, "61.40580000", "156570.40313300", "0"], [1750420860000, "2549.63000000", "2551.12000000", "2548.90000000", "2551.11000000", "105.42240000", 1750420919999, "268778.62253100", 1396, "70.33800000", "179336.49455300", "0"], [1750420920000, "2551.12000000", "2551.43000000", "2550.76000000", "2551.43000000", "58.37230000", 1750420979999, "148904.06280400", 461, "38.67060000", "98645.17719200", "0"], [1750420980000, "2551.42000000", "2555.03000000", "2551.23000000", "2554.76000000", "563.73750000", 1750421039999, "1439602.06221200", 2174, "504.27600000", "1287745.96473900", "0"], [1750421040000, "2554.76000000", "2554.76000000", "2553.90000000", "2554.07000000", "86.95720000", 1750421099999, "222099.02655100", 642, "39.97830000", "102105.73989600", "0"], [1750421100000, "2554.07000000", "2554.20000000", "2552.49000000", "2552.66000000", "135.30150000", 1750421159999, "345477.32029800", 1355, "39.84200000", "101727.53058800", "0"], [1750421160000, "2552.66000000", "2553.20000000", "2552.65000000", "2553.10000000", "68.24470000", 1750421219999, "174223.47676000", 768, "53.54160000", "136687.05962200", "0"], [1750421220000, "2553.10000000", "2553.41000000", "2550.78000000", "2550.90000000", "147.29650000", 1750421279999, "375868.21449100", 1298, "14.94710000", "38153.81912600", "0"], [1750421280000, "2550.91000000", "2550.91000000", "2548.63000000", "2548.96000000", "97.30250000", 1750421339999, "248069.27241700", 902, "24.29880000", "61942.04643000", "0"], [1750421340000, "2548.96000000", "2551.43000000", "2548.74000000", "2551.43000000", "97.74570000", 1750421399999, "249238.39285100", 1280, "83.49910000", "212908.28405100", "0"], [1750421400000, "2551.43000000", "2551.43000000", "2550.36000000", "2550.36000000", "63.02130000", 1750421459999, "160754.98318600", 617, "10.63080000", "27119.06248600", "0"], [1750421460000, "2550.37000000", "2550.37000000", "2547.20000000", "2549.48000000", "506.45830000", 1750421519999, "1290669.67695900", 2070, "125.02410000", "318604.79598000", "0"], [1750421520000, "2549.48000000", "2550.66000000", "2549.47000000", "2550.66000000", "53.42250000", 1750421579999, "136224.36243600", 819, "34.12590000", "87024.42744200", "0"], [1750421580000, "2550.66000000", "2550.66000000", "2549.82000000", "2550.21000000", "212.79270000", 1750421639999, "542665.82619500", 713, "167.26760000", "426554.74607600", "0"], [1750421640000, "2550.21000000", "2550.79000000", "2549.45000000", "2550.40000000", "138.41970000", 1750421699999, "352966.36983400", 1417, "32.40960000", "82649.58522000", "0"], [1750421700000, "2550.40000000", "2550.92000000", "2549.79000000", "2550.20000000", "55.14070000", 1750421759999, "140624.45353100", 1093, "17.32340000", "44179.14873400", "0"], [1750421760000, "2550.20000000", "2550.96000000", "2549.78000000", "2549.78000000", "72.23130000", 1750421819999, "184217.09385100", 1039, "13.37110000", "34102.83110000", "0"], [1750421820000, "2549.78000000", "2550.58000000", "2549.28000000", "2550.57000000", "58.23580000", 1750421879999, "148510.22040200", 828, "40.10920000", "102289.33852200", "0"], [1750421880000, "2550.58000000", "2550.85000000", "2550.57000000", "2550.64000000", "35.95210000", 1750421939999, "91704.70421100", 321, "12.26150000", "31275.04398600", "0"], [1750421940000, "2550.64000000", "2551.92000000", "2550.63000000", "2551.92000000", "43.09520000", 1750421999999, "109948.26176800", 733, "28.52690000", "72783.57607600", "0"], [1750422000000, "2551.92000000", "2551.92000000", "2550.94000000", "2550.95000000", "98.60270000", 1750422059999, "251569.09969600", 751, "14.63520000", "37336.51878700", "0"], [1750422060000, "2550.95000000", "2551.92000000", "2550.95000000", "2551.10000000", "87.50930000", 1750422119999, "223271.48156200", 893, "27.05540000", "69026.54467100", "0"], [1750422120000, "2551.10000000", "2551.10000000", "2550.29000000", "2550.37000000", "45.05230000", 1750422179999, "114916.35042800", 660, "3.00500000", "7663.94815900", "0"], [1750422180000, "2550.36000000", "2550.37000000", "2549.81000000", "2549.82000000", "36.20850000", 1750422239999, "92340.90039100", 379, "7.28350000", "18574.09522500", "0"], [1750422240000, "2549.82000000", "2549.82000000", "2549.30000000", "2549.80000000", "27.77330000", 1750422299999, "70810.01413600", 580, "8.90530000", "22704.00327500", "0"], [1750422300000, "2549.79000000", "2550.41000000", "2549.73000000", "2550.40000000", "57.94640000", 1750422359999, "147768.46821000", 450, "33.60860000", "85703.39056500", "0"], [1750422360000, "2550.40000000", "2550.50000000", "2550.40000000", "2550.41000000", "40.99520000", 1750422419999, "104557.60650300", 297, "13.34340000", "34032.22428400", "0"], [1750422420000, "2550.40000000", "2552.00000000", "2550.40000000", "2551.69000000", "60.78750000", 1750422479999, "155083.97295000", 841, "41.53920000", "105975.51035800", "0"], [1750422480000, "2551.68000000", "2551.69000000", "2550.93000000", "2550.94000000", "82.67360000", 1750422539999, "210921.00235600", 483, "39.71510000", "101313.57846500", "0"], [1750422540000, "2550.94000000", "2551.14000000", "2550.93000000", "2551.14000000", "29.14510000", 1750422599999, "74348.51817500", 205, "12.03390000", "30698.07581500", "0"], [1750422600000, "2551.13000000", "2551.33000000", "2551.13000000", "2551.33000000", "32.26290000", 1750422659999, "82309.55626400", 247, "19.78680000", "50479.99151900", "0"], [1750422660000, "2551.33000000", "2552.00000000", "2550.89000000", "2551.10000000", "140.81440000", 1750422719999, "359281.84503300", 1210, "19.97920000", "50974.27082000", "0"], [1750422720000, "2551.10000000", "2551.10000000", "2550.04000000", "2550.21000000", "102.47960000", 1750422779999, "261358.79832600", 861, "13.03880000", "33250.86923800", "0"], [1750422780000, "2550.20000000", "2552.38000000", "2550.20000000", "2551.49000000", "150.53590000", 1750422839999, "384057.90317600", 1265, "109.36670000", "279011.79976500", "0"], [1750422840000, "2551.49000000", "2553.69000000", "2551.44000000", "2553.47000000", "356.07350000", 1750422899999, "908963.41944100", 1209, "277.24200000", "707771.67879600", "0"], [1750422900000, "2553.48000000", "2555.12000000", "2553.28000000", "2554.50000000", "553.87280000", 1750422959999, "1414938.63846900", 1293, "463.01520000", "1182840.11020700", "0"], [1750422960000, "2554.50000000", "2554.50000000", "2553.44000000", "2553.49000000", "206.15430000", 1750423019999, "526453.37403400", 826, "122.70650000", "313333.32669600", "0"], [1750423020000, "2553.50000000", "2555.25000000", "2553.50000000", "2555.25000000", "194.62740000", 1750423079999, "497205.90744500", 836, "158.37050000", "404588.66702400", "0"], [1750423080000, "2555.24000000", "2556.40000000", "2555.05000000", "2556.34000000", "228.77600000", 1750423139999, "584700.24519800", 1339, "142.63860000", "364528.15599400", "0"], [1750423140000, "2556.34000000", "2556.40000000", "2555.90000000", "2556.11000000", "95.53520000", 1750423199999, "244193.43472000", 464, "77.59450000", "198334.73066900", "0"], [1750423200000, "2556.11000000", "2556.11000000", "2555.00000000", "2556.00000000", "122.82720000", 1750423259999, "313923.08125300", 915, "49.69000000", "126995.45285200", "0"], [1750423260000, "2556.00000000", "2558.25000000", "2552.78000000", "2553.20000000", "573.64510000", 1750423319999, "1465733.75621300", 2961, "163.03770000", "416821.00895400", "0"], [1750423320000, "2553.19000000", "2555.57000000", "2552.87000000", "2555.15000000", "139.33330000", 1750423379999, "355845.34827200", 1019, "112.48640000", "287264.39537900", "0"], [1750423380000, "2555.15000000", "2555.15000000", "2553.66000000", "2553.93000000", "53.14970000", 1750423439999, "135758.36955700", 1010, "13.86060000", "35401.34837200", "0"], [1750423440000, "2553.92000000", "2554.49000000", "2553.49000000", "2553.57000000", "65.45810000", 1750423499999, "167196.31302500", 725, "20.08080000", "51293.33959900", "0"], [1750423500000, "2553.58000000", "2555.00000000", "2553.58000000", "2554.99000000", "124.24440000", 1750423559999, "317359.20956600", 736, "94.16420000", "240523.81264100", "0"], [1750423560000, "2554.99000000", "2555.50000000", "2554.30000000", "2554.31000000", "118.92910000", 1750423619999, "303873.72520400", 923, "87.30480000", "223075.89430300", "0"], [1750423620000, "2554.31000000", "2554.74000000", "2553.80000000", "2554.73000000", "41.40200000", 1750423679999, "105747.01390800", 611, "25.75290000", "65776.96849400", "0"], [1750423680000, "2554.73000000", "2554.76000000", "2554.01000000", "2554.01000000", "60.06170000", 1750423739999, "153430.42805500", 591, "23.80900000", "60824.12792100", "0"], [1750423740000, "2554.01000000", "2554.13000000", "2553.12000000", "2553.47000000", "83.58680000", 1750423799999, "213445.28962600", 1090, "32.38300000", "82687.60216800", "0"], [1750423800000, "2553.46000000", "2553.46000000", "2553.41000000", "2553.41000000", "20.70850000", 1750423859999, "52877.44278800", 152, "14.26390000", "36421.72753800", "0"], [1750423860000, "2553.42000000", "2554.97000000", "2553.42000000", "2554.96000000", "85.62990000", 1750423919999, "218739.67294800", 544, "56.31990000", "143862.60553200", "0"], [1750423920000, "2554.96000000", "2554.97000000", "2553.50000000", "2553.50000000", "112.46390000", 1750423979999, "287287.47276800", 848, "8.56120000", "21869.92337400", "0"], [1750423980000, "2553.51000000", "2553.51000000", "2552.75000000", "2552.76000000", "55.77940000", 1750424039999, "142417.86271200", 456, "10.62360000", "27123.79030900", "0"], [1750424040000, "2552.76000000", "2552.76000000", "2550.50000000", "2551.59000000", "274.13310000", 1750424099999, "699407.82183400", 1535, "182.23070000", "464919.30540400", "0"], [1750424100000, "2551.60000000", "2554.15000000", "2551.04000000", "2551.05000000", "712.68680000", 1750424159999, "1819173.45703000", 1907, "330.85980000", "844522.43493900", "0"], [1750424160000, "2551.04000000", "2552.50000000", "2551.04000000", "2552.50000000", "42.46680000", 1750424219999, "108360.56198900", 621, "33.82370000", "86306.29551300", "0"], [1750424220000, "2552.50000000", "2552.50000000", "2551.40000000", "2551.40000000", "78.56330000", 1750424279999, "200494.60498100", 551, "6.29580000", "16067.93851100", "0"], [1750424280000, "2551.41000000", "2551.95000000", "2551.40000000", "2551.95000000", "23.07830000", 1750424339999, "58885.86180000", 291, "17.18070000", "43836.88011100", "0"], [1750424340000, "2551.96000000", "2552.38000000", "2551.92000000", "2551.92000000", "69.33470000", 1750424399999, "176951.36798100", 539, "23.34440000", "59575.88373800", "0"], [1750424400000, "2551.92000000", "2553.31000000", "2551.92000000", "2553.31000000", "108.21350000", 1750424459999, "276246.33840300", 554, "53.73430000", "137168.62488300", "0"], [1750424460000, "2553.31000000", "2554.59000000", "2553.30000000", "2554.52000000", "303.36290000", 1750424519999, "774776.35558600", 1003, "271.54990000", "693524.45236900", "0"], [1750424520000, "2554.52000000", "2555.04000000", "2554.52000000", "2555.04000000", "61.01610000", 1750424579999, "155885.35848600", 315, "37.11610000", "94827.27171700", "0"], [1750424580000, "2555.03000000", "2555.03000000", "2553.77000000", "2554.17000000", "154.77420000", 1750424639999, "395352.26335000", 759, "16.04100000", "40970.55574500", "0"], [1750424640000, "2554.17000000", "2556.37000000", "2554.16000000", "2556.37000000", "154.71790000", 1750424699999, "395356.82608600", 657, "116.49800000", "297686.14389300", "0"], [1750424700000, "2556.37000000", "2557.00000000", "2555.89000000", "2556.51000000", "151.57830000", 1750424759999, "387521.45592500", 841, "59.01850000", "150889.31504100", "0"], [1750424760000, "2556.51000000", "2557.30000000", "2556.14000000", "2557.10000000", "139.38630000", 1750424819999, "356408.68957100", 585, "101.30690000", "259046.84436400", "0"], [1750424820000, "2557.09000000", "2557.12000000", "2557.09000000", "2557.11000000", "111.87070000", 1750424879999, "286065.09984000", 232, "102.86730000", "263042.50439600", "0"], [1750424880000, "2557.11000000", "2558.61000000", "2557.11000000", "2557.94000000", "279.47630000", 1750424939999, "714893.64204700", 1268, "79.46380000", "203258.81171100", "0"], [1750424940000, "2557.94000000", "2559.55000000", "2557.54000000", "2558.77000000", "383.33310000", 1750424999999, "980665.47813900", 1595, "341.81670000", "874446.39361000", "0"], [1750425000000, "2558.76000000", "2558.98000000", "2557.20000000", "2557.20000000", "415.15610000", 1750425059999, "1062029.68460000", 1074, "29.61180000", "75756.53631200", "0"], [1750425060000, "2557.21000000", "2557.82000000", "2557.20000000", "2557.68000000", "106.34990000", 1750425119999, "271998.47950400", 513, "71.36500000", "182518.64237900", "0"], [1750425120000, "2557.68000000", "2558.09000000", "2557.68000000", "2558.02000000", "156.26280000", 1750425179999, "399706.09632500", 652, "109.62120000", "280403.98643100", "0"], [1750425180000, "2558.02000000", "2558.03000000", "2556.64000000", "2556.64000000", "373.01270000", 1750425239999, "953804.74462100", 776, "34.41260000", "87989.60376400", "0"], [1750425240000, "2556.63000000", "2556.63000000", "2555.06000000", "2555.83000000", "84.66470000", 1750425299999, "216377.92752300", 935, "39.06340000", "99829.22263500", "0"], [1750425300000, "2555.84000000", "2556.41000000", "2555.18000000", "2555.18000000", "58.68880000", 1750425359999, "150000.25496000", 754, "38.05440000", "97263.45673600", "0"], [1750425360000, "2555.18000000", "2556.62000000", "2555.18000000", "2556.03000000", "100.46480000", 1750425419999, "256789.76139600", 957, "80.86670000", "206698.26701200", "0"], [1750425420000, "2556.03000000", "2556.50000000", "2555.67000000", "2555.67000000", "193.09510000", 1750425479999, "493569.80085400", 581, "70.38950000", "179920.95340400", "0"], [1750425480000, "2555.66000000", "2556.18000000", "2555.13000000", "2556.17000000", "162.29010000", 1750425539999, "414770.63306000", 1116, "65.76610000", "168079.99159600", "0"], [1750425540000, "2556.18000000", "2556.86000000", "2554.49000000", "2555.50000000", "252.24660000", 1750425599999, "644779.46910600", 1825, "69.14000000", "176705.89717800", "0"], [1750425600000, "2555.49000000", "2555.50000000", "2555.49000000", "2555.50000000", "71.54010000", 1750425659999, "182820.15542000", 138, "14.52710000", "37124.00405000", "0"], [1750425660000, "2555.49000000", "2556.98000000", "2555.49000000", "2556.98000000", "136.39450000", 1750425719999, "348694.00919900", 1408, "95.19920000", "243382.03163200", "0"], [1750425720000, "2556.97000000", "2559.37000000", "2556.97000000", "2559.36000000", "150.90170000", 1750425779999, "386062.97573300", 1240, "128.12790000", "327800.66586000", "0"], [1750425780000, "2559.36000000", "2559.36000000", "2557.80000000", "2557.81000000", "66.15900000", 1750425839999, "169279.05431400", 932, "16.15980000", "41346.17590900", "0"], [1750425840000, "2557.81000000", "2557.81000000", "2555.20000000", "2555.85000000", "100.74760000", 1750425899999, "257534.80034900", 1798, "23.16940000", "59210.33026200", "0"], [1750425900000, "2555.85000000", "2556.50000000", "2555.66000000", "2556.13000000", "62.65220000", 1750425959999, "160141.17376200", 965, "30.17430000", "77124.31991800", "0"], [1750425960000, "2556.13000000", "2556.15000000", "2555.50000000", "2555.51000000", "123.29840000", 1750426019999, "315113.75958400", 485, "91.49280000", "233821.60933200", "0"], [1750426020000, "2555.51000000", "2556.08000000", "2555.50000000", "2555.80000000", "195.59990000", 1750426079999, "499893.38504400", 760, "156.36510000", "399619.52000100", "0"], [1750426080000, "2555.81000000", "2556.31000000", "2553.65000000", "2553.66000000", "174.07080000", 1750426139999, "444765.10225600", 1636, "51.68700000", "132089.50644400", "0"], [1750426140000, "2553.66000000", "2554.89000000", "2553.35000000", "2554.89000000", "52.56710000", 1750426199999, "134241.08106400", 1208, "22.82090000", "58284.38374000", "0"], [1750426200000, "2554.89000000", "2558.24000000", "2553.94000000", "2557.86000000", "192.22480000", 1750426259999, "491271.99459100", 3026, "119.81370000", "306231.29699800", "0"], [1750426260000, "2557.86000000", "2558.59000000", "2553.62000000", "2553.89000000", "343.33640000", 1750426319999, "877960.15819900", 3256, "116.49700000", "297968.20292700", "0"], [1750426320000, "2553.90000000", "2556.39000000", "2553.49000000", "2554.09000000", "192.15560000", 1750426379999, "491008.47856100", 2467, "120.82240000", "308755.94215600", "0"], [1750426380000, "2554.08000000", "2554.40000000", "2552.27000000", "2552.27000000", "128.30580000", 1750426439999, "327673.11665000", 1549, "71.92350000", "183694.10454900", "0"], [1750426440000, "2552.27000000", "2553.03000000", "2550.70000000", "2553.03000000", "463.87360000", 1750426499999, "1183566.06679900", 2943, "222.71650000", "568240.60677700", "0"], [1750426500000, "2553.04000000", "2554.22000000", "2552.12000000", "2552.48000000", "254.55080000", 1750426559999, "649869.47586400", 3432, "79.39150000", "202708.16272800", "0"], [1750426560000, "2552.48000000", "2553.43000000", "2549.67000000", "2549.93000000", "250.09790000", 1750426619999, "638081.15628800", 3139, "104.37360000", "266346.63189300", "0"], [1750426620000, "2549.92000000", "2549.97000000", "2547.24000000", "2548.14000000", "306.96240000", 1750426679999, "782353.10673600", 3103, "65.90510000", "167985.74733000", "0"], [1750426680000, "2548.14000000", "2548.42000000", "2546.51000000", "2547.50000000", "207.87640000", 1750426739999, "529515.39133000", 2912, "69.06940000", "175967.21279500", "0"], [1750426740000, "2547.50000000", "2553.27000000", "2547.50000000", "2552.41000000", "331.11510000", 1750426799999, "844891.80359200", 3914, "203.81820000", "519959.31651000", "0"], [1750426800000, "2552.42000000", "2557.00000000", "2549.34000000", "2549.48000000", "695.75280000", 1750426859999, "1776966.85831600", 4784, "358.35070000", "915337.83561200", "0"], [1750426860000, "2549.49000000", "2551.22000000", "2546.92000000", "2549.39000000", "594.53490000", 1750426919999, "1515506.70345300", 3997, "137.45660000", "350423.88731200", "0"], [1750426920000, "2549.40000000", "2550.13000000", "2548.04000000", "2548.20000000", "427.89730000", 1750426979999, "1090657.20718200", 4654, "135.86900000", "346305.78557600", "0"], [1750426980000, "2548.19000000", "2550.50000000", "2545.00000000", "2550.50000000", "645.12270000", 1750427039999, "1642965.82757700", 4683, "231.22780000", "588899.02083400", "0"], [1750427040000, "2550.49000000", "2551.77000000", "2548.72000000", "2548.97000000", "218.70850000", 1750427099999, "557785.34921900", 3013, "92.69390000", "236450.01777100", "0"], [1750427100000, "2548.97000000", "2549.69000000", "2543.30000000", "2543.30000000", "626.62870000", 1750427159999, "1595752.87897000", 4848, "268.43290000", "683410.06138500", "0"], [1750427160000, "2543.30000000", "2544.75000000", "2541.98000000", "2544.15000000", "368.30430000", 1750427219999, "936627.09063300", 2995, "122.29490000", "311026.09479800", "0"], [1750427220000, "2544.16000000", "2544.60000000", "2536.73000000", "2541.04000000", "1570.90480000", 1750427279999, "3988665.86832600", 6405, "634.02600000", "1609754.80861900", "0"], [1750427280000, "2541.04000000", "2541.04000000", "2533.20000000", "2534.26000000", "1463.42890000", 1750427339999, "3710975.72911100", 6584, "464.61950000", "1177805.71829800", "0"], [1750427340000, "2534.27000000", "2537.08000000", "2533.68000000", "2537.08000000", "824.43690000", 1750427399999, "2089797.68008500", 3998, "415.44740000", "1053242.25859900", "0"], [1750427400000, "2537.08000000", "2537.74000000", "2535.69000000", "2536.33000000", "269.32410000", 1750427459999, "683206.11712500", 3478, "119.15550000", "302264.10416700", "0"], [1750427460000, "2536.33000000", "2536.34000000", "2528.21000000", "2532.83000000", "2408.38840000", 1750427519999, "6096910.12735500", 8541, "626.42930000", "1585261.76523900", "0"], [1750427520000, "2532.83000000", "2535.76000000", "2532.68000000", "2533.22000000", "384.71260000", 1750427579999, "974988.78531200", 5145, "210.45420000", "533345.87068300", "0"], [1750427580000, "2533.22000000", "2534.26000000", "2531.13000000", "2533.94000000", "271.43020000", 1750427639999, "687460.66904100", 3850, "146.80400000", "371843.89142600", "0"], [1750427640000, "2533.95000000", "2537.37000000", "2533.95000000", "2535.87000000", "476.22150000", 1750427699999, "1207580.41735100", 3672, "304.77000000", "772842.38800200", "0"], [1750427700000, "2535.87000000", "2538.36000000", "2535.87000000", "2538.36000000", "158.45900000", 1750427759999, "402023.02463900", 2900, "95.39090000", "242029.28783300", "0"], [1750427760000, "2538.37000000", "2539.10000000", "2535.72000000", "2537.26000000", "242.63300000", 1750427819999, "615699.74351800", 3322, "128.90070000", "327107.94432300", "0"], [1750427820000, "2537.26000000", "2538.29000000", "2535.55000000", "2538.21000000", "127.37830000", 1750427879999, "323129.40208800", 3081, "68.56690000", "173937.78227500", "0"], [1750427880000, "2538.21000000", "2538.21000000", "2533.50000000", "2534.16000000", "284.00970000", 1750427939999, "720096.09703200", 2600, "43.12250000", "109332.31120900", "0"], [1750427940000, "2534.15000000", "2536.39000000", "2534.15000000", "2536.29000000", "151.95980000", 1750427999999, "385261.32273800", 2608, "98.80830000", "250484.77769700", "0"], [1750428000000, "2536.29000000", "2536.29000000", "2532.80000000", "2533.63000000", "204.08150000", 1750428059999, "517284.94492400", 3396, "73.09110000", "185269.12846200", "0"], [1750428060000, "2533.64000000", "2535.70000000", "2532.78000000", "2533.11000000", "356.74300000", 1750428119999, "904026.38116300", 3630, "91.96180000", "233069.48308800", "0"], [1750428120000, "2533.10000000", "2537.83000000", "2533.10000000", "2537.82000000", "258.60510000", 1750428179999, "655685.61318500", 2611, "216.55570000", "549067.84150200", "0"], [1750428180000, "2537.82000000", "2538.50000000", "2535.80000000", "2538.49000000", "164.27280000", 1750428239999, "416810.96479900", 2494, "106.10370000", "269232.44981200", "0"], [1750428240000, "2538.49000000", "2540.32000000", "2538.49000000", "2539.34000000", "551.71820000", 1750428299999, "1400915.91290900", 2824, "467.14450000", "1186152.02848400", "0"], [1750428300000, "2539.34000000", "2540.83000000", "2538.38000000", "2538.39000000", "288.43850000", 1750428359999, "732584.97478100", 2293, "111.43420000", "283017.41657600", "0"], [1750428360000, "2538.38000000", "2539.29000000", "2536.99000000", "2538.29000000", "294.75840000", 1750428419999, "748081.66376600", 3881, "163.78230000", "415656.74875200", "0"], [1750428420000, "2538.28000000", "2538.28000000", "2535.70000000", "2536.17000000", "279.37790000", 1750428479999, "708673.73784800", 2846, "97.29810000", "246776.53130500", "0"], [1750428480000, "2536.16000000", "2536.16000000", "2532.49000000", "2533.21000000", "341.60980000", 1750428539999, "865826.44480800", 2975, "150.93840000", "382604.07580200", "0"], [1750428540000, "2533.21000000", "2535.80000000", "2533.20000000", "2534.22000000", "192.97430000", 1750428599999, "489106.15972300", 2275, "103.09450000", "261332.52489400", "0"], [1750428600000, "2534.22000000", "2534.22000000", "2531.16000000", "2532.22000000", "225.47580000", 1750428659999, "570974.82729200", 2624, "70.79020000", "179248.86356700", "0"], [1750428660000, "2532.22000000", "2534.10000000", "2528.80000000", "2531.59000000", "489.78680000", 1750428719999, "1239700.70448100", 4065, "237.99560000", "602410.52060800", "0"], [1750428720000, "2531.59000000", "2533.55000000", "2530.10000000", "2533.54000000", "390.89400000", 1750428779999, "989558.01196000", 3574, "208.90390000", "528902.50997000", "0"], [1750428780000, "2533.54000000", "2535.50000000", "2532.03000000", "2532.11000000", "583.57810000", 1750428839999, "1478723.83922300", 3516, "356.66810000", "903777.21883900", "0"], [1750428840000, "2532.11000000", "2533.24000000", "2531.98000000", "2532.84000000", "222.51320000", 1750428899999, "563530.95672100", 2019, "96.05920000", "243275.43727400", "0"], [1750428900000, "2532.84000000", "2535.48000000", "2531.22000000", "2534.87000000", "403.15200000", 1750428959999, "1021289.32000100", 2919, "199.54390000", "505499.06954800", "0"], [1750428960000, "2534.88000000", "2535.46000000", "2532.72000000", "2533.90000000", "191.40570000", 1750429019999, "485098.10291800", 2697, "56.58110000", "143403.01929000", "0"], [1750429020000, "2533.91000000", "2533.91000000", "2529.84000000", "2530.90000000", "240.89250000", 1750429079999, "609740.36125800", 3203, "39.87520000", "100919.53019200", "0"], [1750429080000, "2530.90000000", "2532.97000000", "2530.60000000", "2532.11000000", "149.21790000", 1750429139999, "377782.93135300", 2286, "98.85530000", "250270.62133700", "0"], [1750429140000, "2532.12000000", "2536.63000000", "2532.12000000", "2535.57000000", "263.33280000", 1750429199999, "667531.64109600", 2515, "206.60090000", "523702.82668000", "0"], [1750429200000, "2535.56000000", "2537.14000000", "2534.15000000", "2537.14000000", "256.20190000", 1750429259999, "649720.29612200", 1797, "195.36800000", "495462.81381500", "0"], [1750429260000, "2537.14000000", "2537.57000000", "2535.50000000", "2535.50000000", "118.91370000", 1750429319999, "301607.63857300", 2279, "26.99990000", "68473.60839200", "0"], [1750429320000, "2535.49000000", "2535.49000000", "2532.54000000", "2534.15000000", "91.69230000", 1750429379999, "232355.68778500", 2085, "19.71810000", "49965.88346900", "0"], [1750429380000, "2534.14000000", "2534.14000000", "2526.22000000", "2526.59000000", "1084.13290000", 1750429439999, "2741625.18186100", 4242, "208.18740000", "526298.18861100", "0"], [1750429440000, "2526.60000000", "2527.12000000", "2517.24000000", "2517.95000000", "3378.88970000", 1750429499999, "8520436.56617800", 11884, "1205.57270000", "3039503.42903600", "0"], [1750429500000, "2517.93000000", "2517.93000000", "2514.13000000", "2517.40000000", "1427.69320000", 1750429559999, "3591788.79693500", 8477, "671.29620000", "1688668.55745900", "0"], [1750429560000, "2517.39000000", "2517.42000000", "2513.69000000", "2514.42000000", "979.01800000", 1750429619999, "2462709.10210500", 5735, "264.56130000", "665455.60828000", "0"], [1750429620000, "2514.42000000", "2517.00000000", "2512.43000000", "2516.61000000", "661.60980000", 1750429679999, "1664011.38445900", 4532, "381.06500000", "958485.74395600", "0"], [1750429680000, "2516.61000000", "2520.20000000", "2516.61000000", "2518.93000000", "490.07770000", 1750429739999, "1234615.70397200", 3302, "349.80940000", "881262.82831200", "0"], [1750429740000, "2518.98000000", "2521.82000000", "2518.63000000", "2520.06000000", "439.97360000", 1750429799999, "1108776.03635900", 2884, "291.62440000", "734928.86427800", "0"], [1750429800000, "2520.05000000", "2520.05000000", "2517.61000000", "2517.72000000", "385.79120000", 1750429859999, "971651.17343500", 3505, "196.14810000", "493990.21396900", "0"], [1750429860000, "2517.71000000", "2518.92000000", "2516.63000000", "2518.86000000", "250.30630000", 1750429919999, "630286.02361700", 2311, "115.69690000", "291341.07916400", "0"], [1750429920000, "2518.85000000", "2521.02000000", "2518.00000000", "2518.01000000", "304.73610000", 1750429979999, "767818.34434300", 2898, "158.08710000", "398320.24065900", "0"], [1750429980000, "2518.00000000", "2519.75000000", "2517.66000000", "2519.47000000", "195.11270000", 1750430039999, "491457.30003900", 2718, "120.59470000", "303774.92540400", "0"], [1750430040000, "2519.46000000", "2519.46000000", "2513.78000000", "2514.60000000", "517.15180000", 1750430099999, "1301027.32273600", 3908, "133.83520000", "336641.33842500", "0"], [1750430100000, "2514.61000000", "2516.06000000", "2513.98000000", "2515.02000000", "222.10150000", 1750430159999, "558580.19869500", 3064, "99.52490000", "250302.22485000", "0"], [1750430160000, "2515.03000000", "2516.62000000", "2515.00000000", "2516.36000000", "220.62020000", 1750430219999, "555066.86988000", 2543, "154.01390000", "387484.66794100", "0"], [1750430220000, "2516.37000000", "2520.63000000", "2516.36000000", "2520.54000000", "172.45390000", 1750430279999, "434319.82568900", 2484, "131.47060000", "331099.41951500", "0"], [1750430280000, "2520.53000000", "2524.11000000", "2520.53000000", "2524.10000000", "298.83850000", 1750430339999, "753749.12208500", 2418, "245.58000000", "619407.53685600", "0"], [1750430340000, "2524.10000000", "2524.10000000", "2522.99000000", "2523.12000000", "122.78050000", 1750430399999, "309816.83127900", 1546, "69.38610000", "175081.32543700", "0"], [1750430400000, "2523.11000000", "2523.40000000", "2515.74000000", "2516.44000000", "498.83840000", 1750430459999, "1256814.60455700", 4006, "129.03640000", "325256.44121600", "0"], [1750430460000, "2516.44000000", "2517.46000000", "2513.07000000", "2515.07000000", "273.22460000", 1750430519999, "687273.76820700", 3646, "109.29120000", "274946.39374200", "0"], [1750430520000, "2515.06000000", "2515.06000000", "2507.06000000", "2507.39000000", "2883.12960000", 1750430579999, "7233991.12274400", 8977, "605.40630000", "1519142.55192400", "0"], [1750430580000, "2507.40000000", "2509.69000000", "2505.03000000", "2509.69000000", "3084.75410000", 1750430639999, "7734512.01979700", 5648, "317.22640000", "795761.15535000", "0"], [1750430640000, "2509.68000000", "2511.77000000", "2505.00000000", "2509.39000000", "3304.76210000", 1750430699999, "8288867.75506700", 6438, "642.07470000", "1611142.07850500", "0"], [1750430700000, "2509.38000000", "2509.70000000", "2506.31000000", "2506.92000000", "485.87540000", 1750430759999, "1218707.06784800", 3807, "282.44570000", "708493.01360000", "0"], [1750430760000, "2506.92000000", "2509.61000000", "2506.00000000", "2509.42000000", "1125.30130000", 1750430819999, "2821945.58172700", 5019, "401.60080000", "1007147.32372600", "0"], [1750430820000, "2509.41000000", "2511.20000000", "2508.99000000", "2510.10000000", "321.31170000", 1750430879999, "806603.73673700", 2841, "147.97280000", "371454.67909000", "0"], [1750430880000, "2510.09000000", "2511.70000000", "2509.23000000", "2509.75000000", "313.95950000", 1750430939999, "788177.45317600", 3972, "165.18210000", "414699.85297700", "0"], [1750430940000, "2509.75000000", "2509.75000000", "2506.59000000", "2506.60000000", "457.11160000", 1750430999999, "1146463.73078300", 2735, "211.26140000", "529833.36430900", "0"], [1750431000000, "2506.60000000", "2506.60000000", "2500.00000000", "2500.89000000", "2734.95500000", 1750431059999, "6841427.20319300", 9894, "755.82540000", "1890864.80780900", "0"], [1750431060000, "2500.89000000", "2500.89000000", "2496.30000000", "2498.88000000", "2927.64530000", 1750431119999, "7314820.14675200", 10699, "1113.55390000", "2781600.26281700", "0"], [1750431120000, "2498.88000000", "2500.53000000", "2498.24000000", "2499.45000000", "347.07420000", 1750431179999, "867366.57692100", 3664, "214.92220000", "537116.59260500", "0"], [1750431180000, "2499.45000000", "2499.92000000", "2497.00000000", "2497.84000000", "1719.42090000", 1750431239999, "4294182.76761600", 5181, "440.79460000", "1101091.96847800", "0"], [1750431240000, "2497.84000000", "2497.84000000", "2492.56000000", "2493.75000000", "1693.89080000", 1750431299999, "4226628.49269900", 9215, "520.48850000", "1298775.78347900", "0"], [1750431300000, "2493.74000000", "2494.59000000", "2490.00000000", "2494.07000000", "1364.66680000", 1750431359999, "3399699.96163300", 8258, "541.71430000", "1349677.35094500", "0"], [1750431360000, "2494.08000000", "2497.62000000", "2492.60000000", "2494.12000000", "1032.37430000", 1750431419999, "2576563.20160500", 6867, "508.94280000", "1270192.87495400", "0"], [1750431420000, "2494.12000000", "2495.03000000", "2491.61000000", "2493.37000000", "748.41980000", 1750431479999, "1865979.61540700", 6333, "358.30700000", "893273.36002700", "0"], [1750431480000, "2493.44000000", "2495.75000000", "2491.11000000", "2492.85000000", "1035.89280000", 1750431539999, "2582591.48243700", 5463, "506.94470000", "1263917.32298800", "0"], [1750431540000, "2492.85000000", "2493.56000000", "2489.75000000", "2490.01000000", "1153.28700000", 1750431599999, "2873290.54365800", 5418, "354.33820000", "882931.92368500", "0"], [1750431600000, "2490.01000000", "2494.19000000", "2488.40000000", "2492.95000000", "3497.77950000", 1750431659999, "8713047.01627100", 12978, "2202.52360000", "5486432.82994300", "0"], [1750431660000, "2492.94000000", "2495.00000000", "2490.00000000", "2491.33000000", "1732.91390000", 1750431719999, "4318506.07618100", 8231, "870.09980000", "2168608.84710600", "0"], [1750431720000, "2491.33000000", "2495.93000000", "2490.93000000", "2495.93000000", "782.07440000", 1750431779999, "1950203.91389000", 6160, "512.42800000", "1277829.86458800", "0"], [1750431780000, "2495.93000000", "2499.06000000", "2495.64000000", "2495.84000000", "2750.11090000", 1750431839999, "6867875.32480800", 6049, "1385.40290000", "3459843.92760900", "0"], [1750431840000, "2495.84000000", "2498.38000000", "2495.00000000", "2495.48000000", "703.09630000", 1750431899999, "1755106.53266700", 4844, "353.01130000", "881165.06200900", "0"], [1750431900000, "2495.48000000", "2499.13000000", "2492.90000000", "2497.79000000", "694.54000000", 1750431959999, "1733345.06895000", 4310, "390.50800000", "974755.84184200", "0"], [1750431960000, "2497.79000000", "2498.83000000", "2496.40000000", "2498.74000000", "297.69510000", 1750432019999, "743494.43360400", 3370, "170.00930000", "424564.45169700", "0"], [1750432020000, "2498.73000000", "2498.80000000", "2495.33000000", "2497.01000000", "518.12670000", 1750432079999, "1293908.84679800", 4827, "272.95820000", "681619.69004900", "0"], [1750432080000, "2497.00000000", "2497.00000000", "2494.60000000", "2495.17000000", "413.55920000", 1750432139999, "1032061.18369200", 3372, "194.67040000", "485826.07993900", "0"], [1750432140000, "2495.17000000", "2497.44000000", "2494.73000000", "2495.90000000", "469.64520000", 1750432199999, "1172135.49330000", 3952, "225.29510000", "562328.72304000", "0"], [1750432200000, "2495.91000000", "2500.06000000", "2495.91000000", "2498.74000000", "2316.77930000", 1750432259999, "5789666.24981400", 5760, "1433.92410000", "3583283.34794800", "0"], [1750432260000, "2498.74000000", "2500.30000000", "2498.20000000", "2499.26000000", "667.42850000", 1750432319999, "1667999.31832200", 3663, "365.26220000", "912827.08716300", "0"], [1750432320000, "2499.26000000", "2500.10000000", "2498.19000000", "2499.57000000", "436.43910000", 1750432379999, "1090775.94468300", 3303, "260.02540000", "649878.34348500", "0"], [1750432380000, "2499.57000000", "2500.89000000", "2499.00000000", "2499.49000000", "653.02470000", 1750432439999, "1632612.23942300", 3154, "535.90680000", "1339811.61799600", "0"], [1750432440000, "2499.50000000", "2499.74000000", "2498.39000000", "2499.25000000", "519.68200000", 1750432499999, "1298817.13908700", 2846, "351.16930000", "877665.16813700", "0"], [1750432500000, "2499.25000000", "2503.67000000", "2498.00000000", "2503.19000000", "546.34980000", 1750432559999, "1366356.76298600", 4193, "318.01890000", "795258.03233700", "0"], [1750432560000, "2503.19000000", "2504.00000000", "2499.62000000", "2499.62000000", "768.88200000", 1750432619999, "1923816.96030100", 3713, "321.66550000", "804965.71834300", "0"], [1750432620000, "2499.62000000", "2503.10000000", "2499.00000000", "2501.95000000", "708.59160000", 1750432679999, "1772423.03584700", 3711, "209.11040000", "523105.48806000", "0"], [1750432680000, "2501.96000000", "2504.52000000", "2501.96000000", "2504.16000000", "457.31460000", 1750432739999, "1145041.64140000", 1967, "238.21680000", "596429.51791800", "0"], [1750432740000, "2504.17000000", "2504.80000000", "2501.50000000", "2501.99000000", "467.90140000", 1750432799999, "1171397.69937100", 2063, "196.43470000", "491815.57355500", "0"], [1750432800000, "2501.99000000", "2502.95000000", "2498.34000000", "2500.69000000", "733.15440000", 1750432859999, "1833070.36559600", 3504, "125.78040000", "314523.97188900", "0"], [1750432860000, "2500.70000000", "2500.70000000", "2498.70000000", "2500.19000000", "348.11270000", 1750432919999, "870042.11810500", 1779, "131.96330000", "329816.79543500", "0"], [1750432920000, "2500.20000000", "2500.92000000", "2497.00000000", "2497.01000000", "599.55820000", 1750432979999, "1497966.99751400", 2774, "134.95810000", "337155.57600000", "0"], [1750432980000, "2497.01000000", "2500.12000000", "2497.00000000", "2500.12000000", "251.24330000", 1750433039999, "627709.03489000", 3217, "164.76500000", "411669.35246200", "0"], [1750433040000, "2500.15000000", "2501.69000000", "2498.65000000", "2498.65000000", "655.89660000", 1750433099999, "1639972.19466900", 3464, "154.84520000", "387236.99698000", "0"], [1750433100000, "2498.66000000", "2500.08000000", "2496.94000000", "2500.08000000", "246.66100000", 1750433159999, "616223.40881800", 2347, "136.59650000", "341302.06364800", "0"], [1750433160000, "2500.08000000", "2500.31000000", "2498.64000000", "2499.15000000", "340.41180000", 1750433219999, "850746.32589900", 2075, "103.59470000", "258888.40913500", "0"], [1750433220000, "2499.16000000", "2501.01000000", "2499.16000000", "2499.53000000", "506.19690000", 1750433279999, "1265565.40835500", 2732, "221.35920000", "553445.58455300", "0"], [1750433280000, "2499.53000000", "2501.10000000", "2497.03000000", "2498.70000000", "1119.48640000", 1750433339999, "2797326.52202900", 3302, "352.84560000", "881695.87272300", "0"], [1750433340000, "2498.70000000", "2499.40000000", "2496.58000000", "2496.60000000", "425.28080000", 1750433399999, "1062363.72313800", 2179, "138.33840000", "345623.11940000", "0"], [1750433400000, "2496.60000000", "2499.16000000", "2495.90000000", "2498.54000000", "257.34130000", 1750433459999, "642540.56022800", 2881, "86.34190000", "215569.08712000", "0"], [1750433460000, "2498.54000000", "2499.76000000", "2498.35000000", "2498.57000000", "145.89070000", 1750433519999, "364543.96439500", 2990, "74.93340000", "187230.95225800", "0"], [1750433520000, "2498.58000000", "2498.58000000", "2494.80000000", "2494.81000000", "698.90970000", 1750433579999, "1744374.99736900", 2997, "151.03990000", "376993.97368600", "0"], [1750433580000, "2494.80000000", "2495.78000000", "2491.90000000", "2491.93000000", "700.96650000", 1750433639999, "1748035.44211300", 4120, "157.01570000", "391576.72000900", "0"], [1750433640000, "2491.93000000", "2494.25000000", "2491.92000000", "2493.50000000", "374.60960000", 1750433699999, "934017.88089100", 2304, "295.07940000", "735703.69651800", "0"], [1750433700000, "2493.50000000", "2493.90000000", "2491.50000000", "2492.31000000", "1389.06990000", 1750433759999, "3462901.07478300", 3400, "599.38410000", "1494222.72846900", "0"], [1750433760000, "2492.31000000", "2497.50000000", "2491.66000000", "2496.90000000", "643.66410000", 1750433819999, "1605520.09940900", 4031, "423.99200000", "1057587.61184400", "0"], [1750433820000, "2496.90000000", "2501.00000000", "2496.90000000", "2501.00000000", "370.04990000", 1750433879999, "924696.41412000", 2466, "189.81070000", "474419.97677800", "0"], [1750433880000, "2500.99000000", "2502.82000000", "2500.63000000", "2501.09000000", "294.70630000", 1750433939999, "737226.42202100", 2449, "138.22760000", "345731.82498900", "0"], [1750433940000, "2501.08000000", "2501.99000000", "2501.08000000", "2501.18000000", "138.74060000", 1750433999999, "347042.75179200", 1351, "101.17040000", "253060.34085500", "0"], [1750434000000, "2501.19000000", "2501.19000000", "2499.16000000", "2499.17000000", "308.77820000", 1750434059999, "771961.69067200", 2105, "109.58230000", "273953.46560100", "0"], [1750434060000, "2499.16000000", "2500.77000000", "2499.16000000", "2499.51000000", "365.50280000", 1750434119999, "913763.45510400", 1939, "84.55930000", "211387.50296300", "0"], [1750434120000, "2499.51000000", "2500.50000000", "2499.08000000", "2500.02000000", "544.40120000", 1750434179999, "1360875.83643500", 2405, "176.73110000", "441782.26513500", "0"], [1750434180000, "2500.02000000", "2502.60000000", "2500.02000000", "2502.60000000", "430.43670000", 1750434239999, "1076740.53442000", 2201, "141.84210000", "354834.00357000", "0"], [1750434240000, "2502.59000000", "2508.76000000", "2502.59000000", "2506.69000000", "2310.40700000", 1750434299999, "5791580.09459900", 5271, "1617.09880000", "4053644.73921500", "0"], [1750434300000, "2506.69000000", "2506.94000000", "2502.28000000", "2502.78000000", "754.28290000", 1750434359999, "1888942.36907600", 2683, "318.51800000", "797517.42501300", "0"], [1750434360000, "2502.78000000", "2503.23000000", "2501.01000000", "2501.01000000", "174.48230000", 1750434419999, "436652.57590900", 1750, "32.69890000", "81835.91812200", "0"], [1750434420000, "2501.01000000", "2501.44000000", "2499.60000000", "2501.44000000", "452.78780000", 1750434479999, "1132082.28740600", 2098, "107.52360000", "268859.71162600", "0"], [1750434480000, "2501.44000000", "2501.44000000", "2499.09000000", "2499.38000000", "444.33810000", 1750434539999, "1110950.52027000", 1513, "226.43280000", "566190.96405600", "0"], [1750434540000, "2499.39000000", "2502.06000000", "2499.38000000", "2502.00000000", "523.86240000", 1750434599999, "1310244.23906900", 2431, "264.56730000", "661695.90964600", "0"], [1750434600000, "2502.01000000", "2502.01000000", "2498.88000000", "2499.19000000", "332.90900000", 1750434659999, "832233.65901200", 1708, "48.22920000", "120537.71649100", "0"], [1750434660000, "2499.20000000", "2499.40000000", "2495.00000000", "2495.01000000", "2126.59050000", 1750434719999, "5307709.40262300", 4067, "476.96830000", "1190289.61484800", "0"], [1750434720000, "2495.00000000", "2495.19000000", "2493.40000000", "2494.51000000", "1281.63010000", 1750434779999, "3196737.03994000", 3439, "237.33570000", "591997.85873300", "0"], [1750434780000, "2494.51000000", "2494.99000000", "2494.04000000", "2494.20000000", "234.84750000", 1750434839999, "585809.80689700", 1057, "34.23280000", "85391.39846900", "0"], [1750434840000, "2494.19000000", "2494.19000000", "2487.56000000", "2489.94000000", "2541.83710000", 1750434899999, "6328460.62411700", 6987, "767.60720000", "1910763.76482800", "0"], [1750434900000, "2489.94000000", "2494.13000000", "2489.21000000", "2492.39000000", "1364.33480000", 1750434959999, "3398818.32162500", 5075, "501.07680000", "1248438.14470100", "0"], [1750434960000, "2492.39000000", "2496.35000000", "2491.67000000", "2495.00000000", "2040.29850000", 1750435019999, "5089779.49541700", 3913, "647.63520000", "1615493.54107500", "0"], [1750435020000, "2495.00000000", "2495.17000000", "2493.16000000", "2494.08000000", "1360.59730000", 1750435079999, "3394210.22059800", 2063, "152.09070000", "379341.32995200", "0"], [1750435080000, "2494.08000000", "2494.19000000", "2493.00000000", "2493.34000000", "310.57040000", 1750435139999, "774356.41700100", 1999, "83.48280000", "208166.40668400", "0"], [1750435140000, "2493.34000000", "2494.41000000", "2493.00000000", "2493.78000000", "616.57570000", 1750435199999, "1537278.61302300", 1368, "57.12820000", "142459.68226800", "0"], [1750435200000, "2493.78000000", "2495.36000000", "2493.69000000", "2495.36000000", "642.04400000", 1750435259999, "1601520.18200100", 2145, "335.04720000", "835856.62157900", "0"], [1750435260000, "2495.35000000", "2495.87000000", "2494.00000000", "2494.24000000", "370.24530000", 1750435319999, "923686.39341400", 1956, "151.60780000", "378247.71983700", "0"], [1750435320000, "2494.24000000", "2496.20000000", "2494.01000000", "2494.30000000", "316.57780000", 1750435379999, "789903.20890800", 2593, "125.95730000", "314305.42421800", "0"], [1750435380000, "2494.31000000", "2495.10000000", "2493.70000000", "2495.10000000", "194.81440000", 1750435439999, "485876.60297000", 1683, "133.17840000", "332158.03837900", "0"], [1750435440000, "2495.09000000", "2495.09000000", "2492.18000000", "2493.33000000", "1979.50180000", 1750435499999, "4935235.29647400", 2673, "150.10510000", "374327.63749600", "0"], [1750435500000, "2493.34000000", "2494.47000000", "2492.01000000", "2492.34000000", "274.68480000", 1750435559999, "684857.24118400", 1759, "124.55830000", "310602.80360200", "0"], [1750435560000, "2492.34000000", "2493.40000000", "2488.37000000", "2489.20000000", "949.25520000", 1750435619999, "2363923.46241700", 3911, "242.41760000", "603543.95654000", "0"], [1750435620000, "2489.19000000", "2490.02000000", "2484.50000000", "2488.43000000", "2374.57070000", 1750435679999, "5904265.41198800", 7795, "841.83320000", "2093348.79927800", "0"], [1750435680000, "2488.42000000", "2488.98000000", "2486.34000000", "2487.00000000", "439.18560000", 1750435739999, "1092423.71899100", 2647, "131.01260000", "325908.97039400", "0"], [1750435740000, "2487.00000000", "2490.14000000", "2486.10000000", "2490.14000000", "546.73890000", 1750435799999, "1360282.33235800", 2857, "232.62500000", "578921.79761400", "0"], [1750435800000, "2490.13000000", "2491.77000000", "2486.19000000", "2491.77000000", "480.96610000", 1750435859999, "1196791.33081500", 3917, "282.08130000", "701863.91131400", "0"], [1750435860000, "2491.78000000", "2492.58000000", "2489.78000000", "2489.78000000", "451.14170000", 1750435919999, "1123861.90007900", 3519, "196.06710000", "488484.72086600", "0"], [1750435920000, "2489.79000000", "2491.20000000", "2488.38000000", "2489.08000000", "342.75660000", 1750435979999, "853520.97212000", 2683, "94.36060000", "234985.10335400", "0"], [1750435980000, "2489.08000000", "2489.52000000", "2487.15000000", "2487.89000000", "186.62740000", 1750436039999, "464341.70216000", 1745, "57.60960000", "143335.63243800", "0"], [1750436040000, "2487.89000000", "2487.90000000", "2486.71000000", "2486.99000000", "243.16710000", 1750436099999, "604802.27064600", 1676, "54.99010000", "136768.68111600", "0"], [1750436100000, "2487.00000000", "2487.20000000", "2485.00000000", "2485.07000000", "184.73420000", 1750436159999, "459228.00230500", 3059, "83.62570000", "207901.64752900", "0"], [1750436160000, "2485.07000000", "2485.54000000", "2479.00000000", "2480.19000000", "3253.87270000", 1750436219999, "8074866.84286700", 9893, "803.77310000", "1994792.32128200", "0"], [1750436220000, "2480.20000000", "2484.32000000", "2479.52000000", "2483.32000000", "921.28290000", 1750436279999, "2286459.81636800", 6084, "602.82060000", "1496013.75249700", "0"], [1750436280000, "2483.32000000", "2483.32000000", "2480.26000000", "2482.70000000", "462.03060000", 1750436339999, "1146500.30597800", 5473, "277.44990000", "688414.26329000", "0"], [1750436340000, "2482.71000000", "2486.80000000", "2482.71000000", "2484.63000000", "470.96030000", 1750436399999, "1170396.72233600", 4551, "266.88870000", "663258.79989000", "0"], [1750436400000, "2484.61000000", "2484.61000000", "2481.70000000", "2481.72000000", "240.23330000", 1750436459999, "596510.91057800", 3978, "82.74240000", "205453.99024800", "0"], [1750436460000, "2481.71000000", "2484.80000000", "2481.71000000", "2482.99000000", "1237.42530000", 1750436519999, "3072501.58919000", 3120, "619.07340000", "1537013.78429100", "0"], [1750436520000, "2483.00000000", "2483.00000000", "2476.00000000", "2480.63000000", "3639.57790000", 1750436579999, "9021166.95037600", 9912, "1421.55970000", "3524390.21755000", "0"], [1750436580000, "2480.63000000", "2481.86000000", "2477.90000000", "2481.05000000", "278.43190000", 1750436639999, "690594.48661400", 3412, "177.38380000", "440018.06778800", "0"], [1750436640000, "2481.06000000", "2486.70000000", "2480.72000000", "2486.35000000", "402.01910000", 1750436699999, "998886.38286400", 3480, "319.66090000", "794423.49142800", "0"], [1750436700000, "2486.34000000", "2488.68000000", "2485.10000000", "2488.60000000", "516.92980000", 1750436759999, "1285612.55912400", 3675, "350.82990000", "872554.94285600", "0"], [1750436760000, "2488.60000000", "2490.00000000", "2488.59000000", "2488.70000000", "235.04750000", 1750436819999, "585107.18954600", 2141, "116.80100000", "290755.05176100", "0"], [1750436820000, "2488.71000000", "2488.71000000", "2486.00000000", "2487.64000000", "188.56170000", 1750436879999, "468986.89290800", 2822, "98.53530000", "245079.74048700", "0"], [1750436880000, "2487.64000000", "2487.90000000", "2483.80000000", "2484.02000000", "404.97690000", 1750436939999, "1006679.55641500", 2134, "98.64880000", "245295.48680000", "0"], [1750436940000, "2484.02000000", "2485.66000000", "2482.96000000", "2485.51000000", "324.71860000", 1750436999999, "806794.72181900", 2217, "200.70520000", "498718.62373500", "0"], [1750437000000, "2485.50000000", "2486.98000000", "2484.97000000", "2486.98000000", "172.03890000", 1750437059999, "427720.32520000", 2050, "108.09490000", "268756.69363100", "0"], [1750437060000, "2486.98000000", "2487.60000000", "2485.89000000", "2487.44000000", "549.18090000", 1750437119999, "1365789.16722300", 1738, "259.37260000", "645089.32328400", "0"], [1750437120000, "2487.44000000", "2490.28000000", "2486.89000000", "2487.25000000", "538.66620000", 1750437179999, "1340635.83368500", 2493, "181.34440000", "451394.07296900", "0"], [1750437180000, "2487.24000000", "2488.76000000", "2486.71000000", "2488.60000000", "218.97500000", 1750437239999, "544837.06568100", 1305, "173.52940000", "431757.39737600", "0"], [1750437240000, "2488.59000000", "2490.00000000", "2488.59000000", "2488.66000000", "540.01120000", 1750437299999, "1344334.85070300", 1637, "216.11310000", "537997.63373200", "0"], [1750437300000, "2488.67000000", "2490.00000000", "2488.64000000", "2488.93000000", "166.36530000", 1750437359999, "414123.92472900", 1115, "102.05900000", "254058.76688400", "0"], [1750437360000, "2488.93000000", "2489.84000000", "2486.99000000", "2487.35000000", "516.40770000", 1750437419999, "1285071.61063300", 1909, "192.63210000", "479424.71585600", "0"], [1750437420000, "2487.30000000", "2488.32000000", "2486.45000000", "2487.99000000", "421.21510000", 1750437479999, "1047668.35532600", 2103, "272.12700000", "676834.10602100", "0"], [1750437480000, "2487.99000000", "2489.20000000", "2487.76000000", "2489.19000000", "381.82750000", 1750437539999, "950124.78565300", 1810, "210.23950000", "523152.02204500", "0"], [1750437540000, "2489.19000000", "2489.48000000", "2487.86000000", "2488.41000000", "265.34740000", 1750437599999, "660350.33415000", 1515, "77.94630000", "193998.89994800", "0"], [1750437600000, "2488.40000000", "2488.40000000", "2486.80000000", "2486.94000000", "409.65780000", 1750437659999, "1018997.98831800", 1466, "125.97460000", "313349.10030300", "0"], [1750437660000, "2486.94000000", "2487.50000000", "2485.80000000", "2486.28000000", "335.33940000", 1750437719999, "833813.96407300", 2265, "169.70830000", "421973.45646800", "0"], [1750437720000, "2486.27000000", "2487.75000000", "2486.27000000", "2486.77000000", "200.42690000", 1750437779999, "498437.89135700", 2170, "121.34270000", "301740.29738000", "0"], [1750437780000, "2486.76000000", "2488.95000000", "2485.54000000", "2487.55000000", "306.22570000", 1750437839999, "761686.00739600", 2358, "176.28820000", "438447.44690600", "0"], [1750437840000, "2487.56000000", "2488.40000000", "2487.12000000", "2487.49000000", "316.35860000", 1750437899999, "786983.65895100", 1982, "165.75530000", "412317.91560800", "0"], [1750437900000, "2487.50000000", "2488.98000000", "2485.86000000", "2488.60000000", "478.69900000", 1750437959999, "1190778.22142300", 2557, "316.85580000", "788148.64451800", "0"], [1750437960000, "2488.60000000", "2490.50000000", "2486.72000000", "2487.13000000", "391.36760000", 1750438019999, "974036.22350800", 2889, "195.32330000", "486168.93355600", "0"], [1750438020000, "2487.12000000", "2487.13000000", "2483.23000000", "2484.03000000", "507.00680000", 1750438079999, "1259676.91449200", 2960, "166.99710000", "414885.97142500", "0"], [1750438080000, "2484.02000000", "2484.90000000", "2482.17000000", "2482.52000000", "384.79070000", 1750438139999, "955555.06381700", 2248, "190.08290000", "472049.11315100", "0"], [1750438140000, "2482.53000000", "2483.20000000", "2481.22000000", "2481.74000000", "619.69960000", 1750438199999, "1538160.80201800", 2702, "275.86770000", "684747.25352400", "0"], [1750438200000, "2481.74000000", "2481.74000000", "2479.70000000", "2479.94000000", "473.08950000", 1750438259999, "1173414.42991600", 2546, "73.90860000", "183333.09861300", "0"], [1750438260000, "2479.93000000", "2481.80000000", "2478.90000000", "2481.79000000", "302.07900000", 1750438319999, "749137.00822500", 2703, "129.53020000", "321257.09798200", "0"], [1750438320000, "2481.79000000", "2482.65000000", "2481.03000000", "2481.19000000", "409.92830000", 1750438379999, "1017217.65226400", 2084, "228.21480000", "566303.92668900", "0"], [1750438380000, "2481.18000000", "2481.50000000", "2478.88000000", "2481.50000000", "397.07970000", 1750438439999, "984800.58803300", 2213, "130.17840000", "322826.73798100", "0"], [1750438440000, "2481.50000000", "2486.20000000", "2481.50000000", "2484.90000000", "604.46930000", 1750438499999, "1501820.97013300", 3715, "373.83180000", "928668.63649600", "0"], [1750438500000, "2484.89000000", "2485.73000000", "2483.34000000", "2483.60000000", "294.20600000", 1750438559999, "730883.64997900", 1646, "84.91800000", "210944.13400500", "0"], [1750438560000, "2483.60000000", "2485.80000000", "2482.69000000", "2483.82000000", "572.72350000", 1750438619999, "1422802.48890100", 1872, "395.41870000", "982387.25554700", "0"], [1750438620000, "2483.82000000", "2486.12000000", "2483.82000000", "2484.65000000", "373.48570000", 1750438679999, "928194.00448200", 1654, "129.14740000", "321003.59165000", "0"], [1750438680000, "2484.65000000", "2484.65000000", "2482.35000000", "2482.44000000", "317.96030000", 1750438739999, "789735.21369300", 1098, "14.64840000", "36387.13149500", "0"], [1750438740000, "2482.45000000", "2483.36000000", "2480.52000000", "2482.51000000", "511.56590000", 1750438799999, "1269737.46926800", 2353, "209.64960000", "520371.67580100", "0"], [1750438800000, "2482.50000000", "2485.78000000", "2482.30000000", "2485.78000000", "995.30280000", 1750438859999, "2471439.38114300", 2980, "826.94150000", "2053287.42868500", "0"], [1750438860000, "2485.77000000", "2487.21000000", "2485.43000000", "2485.58000000", "134.89230000", 1750438919999, "335359.03281400", 1822, "73.73110000", "183301.31265000", "0"], [1750438920000, "2485.59000000", "2486.68000000", "2484.39000000", "2486.37000000", "200.66670000", 1750438979999, "498909.20138300", 1285, "161.48530000", "401518.79505300", "0"], [1750438980000, "2486.37000000", "2486.37000000", "2485.32000000", "2485.33000000", "225.10570000", 1750439039999, "559588.50952700", 947, "105.92200000", "263313.13744800", "0"], [1750439040000, "2485.33000000", "2485.82000000", "2482.27000000", "2482.36000000", "315.24600000", 1750439099999, "783053.26824800", 1346, "85.86470000", "213336.24024600", "0"], [1750439100000, "2482.36000000", "2482.36000000", "2479.69000000", "2480.70000000", "666.98790000", 1750439159999, "1654517.26777300", 2281, "245.05770000", "607901.18482400", "0"], [1750439160000, "2480.70000000", "2480.70000000", "2477.00000000", "2477.40000000", "1402.35460000", 1750439219999, "3475185.29362600", 3049, "232.49640000", "576100.99663300", "0"], [1750439220000, "2477.40000000", "2479.27000000", "2475.75000000", "2478.88000000", "534.57260000", 1750439279999, "1324496.76374300", 3545, "208.19620000", "515903.84959400", "0"], [1750439280000, "2478.87000000", "2479.92000000", "2477.70000000", "2479.04000000", "430.44790000", 1750439339999, "1067066.46997100", 2393, "134.67020000", "333791.76998200", "0"], [1750439340000, "2479.04000000", "2482.03000000", "2478.67000000", "2478.67000000", "252.14730000", 1750439399999, "625471.59934000", 2986, "118.04510000", "292812.11295100", "0"], [1750439400000, "2478.67000000", "2480.27000000", "2477.87000000", "2480.22000000", "177.13530000", 1750439459999, "439133.41285800", 2283, "119.21240000", "295568.09092300", "0"], [1750439460000, "2480.22000000", "2480.76000000", "2477.60000000", "2478.01000000", "226.96290000", 1750439519999, "562595.65960000", 2057, "92.55630000", "229382.32835000", "0"], [1750439520000, "2478.01000000", "2479.80000000", "2477.82000000", "2479.69000000", "217.89680000", 1750439579999, "540088.25601300", 1699, "152.50190000", "377977.07881900", "0"], [1750439580000, "2479.70000000", "2480.75000000", "2478.71000000", "2479.59000000", "294.21190000", 1750439639999, "729523.73417200", 1866, "153.23850000", "379954.64353100", "0"], [1750439640000, "2479.58000000", "2479.96000000", "2477.93000000", "2479.80000000", "129.00510000", 1750439699999, "319786.69448400", 1586, "85.64350000", "212305.88035400", "0"], [1750439700000, "2479.81000000", "2481.80000000", "2477.48000000", "2481.48000000", "554.59640000", 1750439759999, "1375018.02445000", 2454, "328.14040000", "813579.46188300", "0"], [1750439760000, "2481.47000000", "2481.48000000", "2478.64000000", "2480.70000000", "343.03060000", 1750439819999, "850797.45025200", 2166, "94.68670000", "234891.46747300", "0"], [1750439820000, "2480.70000000", "2480.70000000", "2477.95000000", "2479.38000000", "465.46030000", 1750439879999, "1153899.10109200", 2978, "243.68620000", "604078.51943600", "0"], [1750439880000, "2479.38000000", "2479.99000000", "2472.85000000", "2474.81000000", "1199.64630000", 1750439939999, "2969030.03252000", 4100, "173.63530000", "429711.90174300", "0"], [1750439940000, "2474.81000000", "2474.81000000", "2463.84000000", "2465.39000000", "11099.91240000", 1750439999999, "27403654.13024100", 14755, "4172.61290000", "10299590.62861000", "0"], [1750440000000, "2465.38000000", "2465.38000000", "2430.00000000", "2438.47000000", "20078.27580000", 1750440059999, "49199164.07187500", 43714, "6194.50880000", "15160023.61141800", "0"], [1750440060000, "2438.46000000", "2443.60000000", "2436.47000000", "2442.72000000", "4784.93070000", 1750440119999, "11675920.29144400", 20095, "2202.56770000", "5374586.36741000", "0"], [1750440120000, "2442.71000000", "2446.73000000", "2434.80000000", "2437.50000000", "4322.40180000", 1750440179999, "10545078.84457800", 19562, "2399.68290000", "5855430.17762300", "0"], [1750440180000, "2437.53000000", "2437.53000000", "2413.00000000", "2413.54000000", "10875.09280000", 1750440239999, "26328009.35902100", 37568, "5674.83430000", "13738215.39055600", "0"], [1750440240000, "2413.56000000", "2428.93000000", "2408.22000000", "2427.56000000", "5781.59670000", 1750440299999, "13992394.78328400", 19283, "3347.24470000", "8107030.30121600", "0"], [1750440300000, "2427.56000000", "2427.56000000", "2420.05000000", "2421.96000000", "2411.24630000", 1750440359999, "5844041.29119100", 11823, "909.59670000", "2204454.76038700", "0"], [1750440360000, "2421.97000000", "2422.11000000", "2408.32000000", "2411.42000000", "2287.03250000", 1750440419999, "5523286.66632200", 16314, "906.14580000", "2187980.72849000", "0"], [1750440420000, "2411.43000000", "2420.49000000", "2406.29000000", "2419.76000000", "2615.54530000", 1750440479999, "6309199.45855200", 14558, "1407.50800000", "3395622.78324100", "0"], [1750440480000, "2419.75000000", "2421.32000000", "2411.61000000", "2411.71000000", "2081.15520000", 1750440539999, "5031023.90621700", 13214, "847.63000000", "2048803.45622400", "0"], [1750440540000, "2411.70000000", "2421.72000000", "2411.61000000", "2417.81000000", "3120.60480000", 1750440599999, "7547441.65812200", 10207, "2249.05240000", "5440198.15376000", "0"], [1750440600000, "2417.80000000", "2418.60000000", "2410.73000000", "2413.00000000", "2592.86820000", 1750440659999, "6262763.01280800", 12952, "1453.71550000", "3511738.28252900", "0"], [1750440660000, "2413.01000000", "2414.11000000", "2409.97000000", "2413.33000000", "1347.63630000", 1750440719999, "3250369.88359400", 10318, "667.78310000", "1610872.65843900", "0"], [1750440720000, "2413.33000000", "2413.33000000", "2409.01000000", "2410.80000000", "1006.09700000", 1750440779999, "2425472.94782100", 8989, "501.45080000", "1208889.93868500", "0"], [1750440780000, "2410.79000000", "2410.79000000", "2396.70000000", "2398.90000000", "10577.89390000", 1750440839999, "25399890.50276400", 27961, "2194.40210000", "5270539.35484800", "0"], [1750440840000, "2398.90000000", "2403.67000000", "2394.50000000", "2400.13000000", "4260.00980000", 1750440899999, "10226599.29004600", 18416, "2190.85690000", "5259294.08533100", "0"], [1750440900000, "2400.14000000", "2403.69000000", "2393.19000000", "2395.90000000", "4041.79010000", 1750440959999, "9692627.79902900", 17586, "1692.11730000", "4057606.58454200", "0"], [1750440960000, "2395.91000000", "2396.40000000", "2389.51000000", "2392.80000000", "4838.58970000", 1750441019999, "11574650.09127000", 16322, "1952.62810000", "4672352.23932000", "0"], [1750441020000, "2392.79000000", "2392.79000000", "2367.36000000", "2378.16000000", "20918.24210000", 1750441079999, "49795597.88302300", 44378, "9222.25220000", "21960105.89938600", "0"], [1750441080000, "2378.16000000", "2386.00000000", "2371.01000000", "2379.39000000", "4077.81190000", 1750441139999, "9701338.27325900", 19944, "1413.35270000", "3362684.12033400", "0"], [1750441140000, "2379.38000000", "2384.83000000", "2376.14000000", "2384.83000000", "2307.07090000", 1750441199999, "5490695.95331500", 13035, "1088.14050000", "2589935.98294300", "0"], [1750441200000, "2384.85000000", "2386.39000000", "2377.38000000", "2382.61000000", "2708.66660000", 1750441259999, "6452401.75850400", 14356, "1068.91340000", "2546119.71019500", "0"], [1750441260000, "2382.61000000", "2392.68000000", "2381.72000000", "2389.66000000", "2869.25240000", 1750441319999, "6856403.16175600", 10696, "1422.08650000", "3398235.97613300", "0"], [1750441320000, "2389.66000000", "2400.20000000", "2389.15000000", "2399.43000000", "3096.85380000", 1750441379999, "7425252.01901900", 11047, "1587.32560000", "3806179.57259700", "0"], [1750441380000, "2399.44000000", "2409.54000000", "2396.93000000", "2405.64000000", "2684.53170000", 1750441439999, "6453927.05700100", 14782, "1332.01520000", "3202268.44482800", "0"], [1750441440000, "2405.68000000", "2412.18000000", "2404.52000000", "2410.70000000", "2982.44790000", 1750441499999, "7180010.44338100", 12833, "1450.11180000", "3491357.88717500", "0"], [1750441500000, "2410.71000000", "2421.13000000", "2406.84000000", "2415.01000000", "4451.92320000", 1750441559999, "10760349.18092200", 15036, "2119.58930000", "5124384.05100300", "0"], [1750441560000, "2415.00000000", "2416.82000000", "2409.79000000", "2412.05000000", "2941.77430000", 1750441619999, "7099022.67270400", 12562, "1159.50940000", "2798173.93013900", "0"], [1750441620000, "2412.05000000", "2414.42000000", "2407.60000000", "2411.44000000", "1144.92640000", 1750441679999, "2760124.39436700", 8779, "564.93720000", "1362024.09075800", "0"], [1750441680000, "2411.43000000", "2415.53000000", "2407.62000000", "2407.86000000", "1381.03900000", 1750441739999, "3329247.25429900", 10011, "577.71680000", "1392832.46781200", "0"], [1750441740000, "2407.87000000", "2413.44000000", "2405.29000000", "2413.44000000", "1172.38920000", 1750441799999, "2824111.53669200", 9958, "722.86030000", "1741483.43920600", "0"], [1750441800000, "2413.44000000", "2414.48000000", "2408.31000000", "2410.24000000", "1064.00010000", 1750441859999, "2564831.86621700", 7629, "467.62140000", "1127188.37536300", "0"], [1750441860000, "2410.24000000", "2412.56000000", "2406.76000000", "2406.77000000", "1363.13290000", 1750441919999, "3285125.26729300", 7083, "743.59320000", "1792417.26543700", "0"], [1750441920000, "2406.76000000", "2406.89000000", "2399.17000000", "2403.81000000", "3413.95950000", 1750441979999, "8201131.61752400", 13422, "1513.73880000", "3637346.72694200", "0"], [1750441980000, "2403.80000000", "2410.50000000", "2401.80000000", "2406.00000000", "1102.29970000", 1750442039999, "2651978.12605900", 9659, "592.04520000", "1424486.63977300", "0"], [1750442040000, "2406.02000000", "2407.70000000", "2403.76000000", "2405.89000000", "868.29310000", 1750442099999, "2088492.32073300", 7301, "481.19940000", "1157337.54984300", "0"], [1750442100000, "2405.90000000", "2407.40000000", "2401.88000000", "2403.63000000", "1227.46640000", 1750442159999, "2951727.90499100", 6621, "577.42610000", "1388631.58419600", "0"], [1750442160000, "2403.63000000", "2407.85000000", "2402.63000000", "2404.10000000", "2041.51330000", 1750442219999, "4908854.31518700", 7888, "492.39060000", "1184215.75189800", "0"], [1750442220000, "2404.09000000", "2417.45000000", "2403.30000000", "2413.98000000", "2071.44180000", 1750442279999, "4995935.95257600", 7749, "1356.23680000", "3270733.75205000", "0"], [1750442280000, "2413.97000000", "2422.85000000", "2413.31000000", "2420.83000000", "2547.38380000", 1750442339999, "6160664.84131900", 11243, "1246.64530000", "3014958.90722300", "0"], [1750442340000, "2420.83000000", "2425.76000000", "2419.14000000", "2419.41000000", "2464.69360000", 1750442399999, "5970237.30133300", 10071, "1355.34660000", "3282978.65158200", "0"], [1750442400000, "2419.41000000", "2419.52000000", "2414.65000000", "2415.30000000", "2604.23640000", 1750442459999, "6293849.09817100", 11305, "1665.48070000", "4025285.81579500", "0"], [1750442460000, "2415.30000000", "2419.35000000", "2414.05000000", "2415.91000000", "1840.26260000", 1750442519999, "4445101.86543000", 9002, "836.12290000", "2019648.81214800", "0"], [1750442520000, "2415.92000000", "2419.30000000", "2415.41000000", "2416.51000000", "848.09300000", 1750442579999, "2050089.42958000", 6177, "398.05610000", "962284.87535000", "0"], [1750442580000, "2416.50000000", "2416.50000000", "2414.01000000", "2416.32000000", "514.14350000", 1750442639999, "1241790.95305100", 4768, "192.49480000", "464961.05774100", "0"], [1750442640000, "2416.31000000", "2418.88000000", "2414.19000000", "2415.93000000", "2573.90830000", 1750442699999, "6220730.87150900", 5725, "1933.75290000", "4673710.26440600", "0"], [1750442700000, "2415.93000000", "2417.41000000", "2412.88000000", "2416.93000000", "2878.99600000", 1750442759999, "6949672.83930700", 5872, "1746.41450000", "4215214.00434600", "0"], [1750442760000, "2416.92000000", "2423.00000000", "2416.92000000", "2421.28000000", "1446.32700000", 1750442819999, "3502615.36346500", 5156, "445.02470000", "1077174.29263400", "0"], [1750442820000, "2421.28000000", "2424.40000000", "2420.86000000", "2424.09000000", "2111.02010000", 1750442879999, "5113063.15649600", 6616, "603.47340000", "1462027.07561500", "0"], [1750442880000, "2424.09000000", "2428.87000000", "2422.52000000", "2425.51000000", "2898.72350000", 1750442939999, "7030867.53993000", 7767, "1016.19780000", "2464617.71496000", "0"], [1750442940000, "2425.52000000", "2425.70000000", "2422.16000000", "2423.81000000", "773.60830000", 1750442999999, "1875397.99715500", 4718, "286.70510000", "694909.64265900", "0"], [1750443000000, "2423.81000000", "2428.85000000", "2423.50000000", "2427.68000000", "768.60740000", 1750443059999, "1864849.81292700", 5614, "454.44070000", "1102601.96536700", "0"], [1750443060000, "2427.67000000", "2429.60000000", "2426.80000000", "2428.51000000", "713.62440000", 1750443119999, "1733006.55951000", 4636, "333.34600000", "809423.89869600", "0"], [1750443120000, "2428.51000000", "2429.60000000", "2422.40000000", "2422.60000000", "659.04530000", 1750443179999, "1599071.88299700", 5293, "231.39280000", "561544.93501200", "0"], [1750443180000, "2422.60000000", "2424.66000000", "2421.70000000", "2424.65000000", "642.81680000", 1750443239999, "1557698.30130800", 4338, "397.36140000", "962985.22972100", "0"], [1750443240000, "2424.66000000", "2428.55000000", "2424.60000000", "2428.20000000", "471.72520000", 1750443299999, "1144514.99518800", 3507, "364.50860000", "884395.15967100", "0"], [1750443300000, "2428.19000000", "2429.47000000", "2425.80000000", "2426.60000000", "687.61760000", 1750443359999, "1669267.72558200", 3904, "126.93670000", "308114.89425400", "0"], [1750443360000, "2426.60000000", "2428.00000000", "2425.65000000", "2427.78000000", "379.04680000", 1750443419999, "919958.11081000", 3351, "228.37520000", "554260.56135700", "0"], [1750443420000, "2427.78000000", "2433.12000000", "2427.60000000", "2432.03000000", "951.40890000", 1750443479999, "2312622.48865500", 5986, "450.80060000", "1095466.64408200", "0"], [1750443480000, "2432.04000000", "2433.98000000", "2430.19000000", "2431.20000000", "1262.70270000", 1750443539999, "3071405.60933700", 5995, "625.95570000", "1522648.92659300", "0"], [1750443540000, "2431.19000000", "2431.39000000", "2429.40000000", "2430.00000000", "631.09930000", 1750443599999, "1533722.68783600", 4780, "124.49910000", "302577.62563000", "0"], [1750443600000, "2430.01000000", "2431.35000000", "2420.78000000", "2421.70000000", "1524.40340000", 1750443659999, "3697571.68967300", 6565, "515.54880000", "1250118.35143600", "0"], [1750443660000, "2421.70000000", "2422.77000000", "2417.64000000", "2420.51000000", "779.00870000", 1750443719999, "1885198.68447300", 4891, "429.65970000", "1039752.56828900", "0"], [1750443720000, "2420.50000000", "2420.50000000", "2418.10000000", "2420.04000000", "331.51600000", 1750443779999, "802055.39039700", 3435, "173.94490000", "420840.45419100", "0"], [1750443780000, "2420.03000000", "2423.70000000", "2419.10000000", "2420.91000000", "356.57550000", 1750443839999, "863395.54588600", 3615, "197.37860000", "477981.24752100", "0"], [1750443840000, "2420.91000000", "2422.36000000", "2418.29000000", "2418.72000000", "506.36080000", 1750443899999, "1225565.56337300", 3735, "161.69180000", "391331.70816100", "0"], [1750443900000, "2418.71000000", "2420.34000000", "2418.00000000", "2418.17000000", "254.21920000", 1750443959999, "614986.74159200", 2887, "108.87900000", "263386.83295800", "0"], [1750443960000, "2418.17000000", "2423.41000000", "2416.71000000", "2421.36000000", "1166.11760000", 1750444019999, "2821017.01700200", 4746, "929.40860000", "2248281.68024600", "0"], [1750444020000, "2421.36000000", "2424.24000000", "2420.40000000", "2421.20000000", "872.28600000", 1750444079999, "2112998.62102700", 4795, "679.22070000", "1645367.85077300", "0"], [1750444080000, "2421.20000000", "2421.20000000", "2417.70000000", "2420.76000000", "549.74770000", 1750444139999, "1330434.84160000", 4050, "190.59660000", "461142.41974600", "0"], [1750444140000, "2420.77000000", "2421.34000000", "2418.88000000", "2418.99000000", "251.69250000", 1750444199999, "608968.73506400", 2306, "107.11900000", "259172.30015500", "0"], [1750444200000, "2419.00000000", "2419.93000000", "2418.00000000", "2418.50000000", "277.20640000", 1750444259999, "670528.19175800", 3630, "133.36100000", "322584.04007500", "0"], [1750444260000, "2418.50000000", "2422.83000000", "2417.25000000", "2422.81000000", "511.84630000", 1750444319999, "1238453.60587400", 4595, "330.35490000", "799315.06318500", "0"], [1750444320000, "2422.81000000", "2425.20000000", "2422.72000000", "2425.20000000", "315.66640000", 1750444379999, "765228.67576900", 3905, "149.51040000", "362428.73626500", "0"], [1750444380000, "2425.20000000", "2426.40000000", "2423.52000000", "2424.00000000", "268.31440000", 1750444439999, "650761.16591700", 3035, "95.74100000", "232167.08698400", "0"], [1750444440000, "2424.00000000", "2426.60000000", "2423.13000000", "2423.14000000", "352.76360000", 1750444499999, "855558.84701900", 3646, "178.13040000", "431962.40069800", "0"], [1750444500000, "2423.14000000", "2429.18000000", "2421.94000000", "2428.64000000", "744.63530000", 1750444559999, "1806093.04607400", 4753, "443.34610000", "1075371.56024900", "0"], [1750444560000, "2428.64000000", "2430.86000000", "2426.58000000", "2427.36000000", "577.81070000", 1750444619999, "1403425.78113800", 4256, "317.90810000", "772240.90088400", "0"], [1750444620000, "2427.37000000", "2428.96000000", "2423.87000000", "2423.87000000", "629.52650000", 1750444679999, "1527848.23499600", 4406, "202.23870000", "490932.24222000", "0"], [1750444680000, "2423.87000000", "2425.30000000", "2423.20000000", "2423.99000000", "238.50710000", 1750444739999, "578168.72865700", 2904, "119.48910000", "289651.17892700", "0"], [1750444740000, "2423.99000000", "2426.24000000", "2423.96000000", "2424.70000000", "274.83800000", 1750444799999, "666543.61112400", 2693, "124.69650000", "302379.08720600", "0"], [1750444800000, "2424.70000000", "2426.20000000", "2421.81000000", "2426.19000000", "386.46850000", 1750444859999, "936863.37494800", 3596, "283.70650000", "687817.79297100", "0"], [1750444860000, "2426.20000000", "2429.60000000", "2426.19000000", "2427.73000000", "343.26800000", 1750444919999, "833376.89047200", 3121, "198.98870000", "483070.08466700", "0"], [1750444920000, "2427.73000000", "2429.47000000", "2427.12000000", "2428.07000000", "465.03240000", 1750444979999, "1129188.62324800", 2974, "103.07690000", "250296.41908500", "0"], [1750444980000, "2428.07000000", "2428.20000000", "2425.00000000", "2426.29000000", "415.87710000", 1750445039999, "1009101.30536700", 2368, "130.58190000", "316824.77201600", "0"], [1750445040000, "2426.29000000", "2426.70000000", "2425.16000000", "2425.26000000", "269.97690000", 1750445099999, "654906.64175300", 2423, "53.33270000", "129375.53382700", "0"], [1750445100000, "2425.26000000", "2428.30000000", "2424.21000000", "2428.30000000", "681.36040000", 1750445159999, "1652706.53296600", 2792, "182.55730000", "442989.78109800", "0"], [1750445160000, "2428.31000000", "2429.59000000", "2426.53000000", "2427.54000000", "373.08650000", 1750445219999, "905777.75689000", 2928, "153.81580000", "373446.72670400", "0"], [1750445220000, "2427.54000000", "2429.55000000", "2427.53000000", "2428.50000000", "342.15130000", 1750445279999, "830889.49522300", 2193, "137.82830000", "334688.74764600", "0"], [1750445280000, "2428.50000000", "2428.50000000", "2427.10000000", "2427.61000000", "165.69300000", 1750445339999, "402276.49660000", 1367, "58.38680000", "141767.37579400", "0"], [1750445340000, "2427.61000000", "2428.88000000", "2425.82000000", "2426.09000000", "468.81920000", 1750445399999, "1138013.43607500", 2611, "117.63800000", "285575.93961100", "0"], [1750445400000, "2426.08000000", "2426.08000000", "2423.41000000", "2423.78000000", "397.00390000", 1750445459999, "962449.16487600", 2975, "127.22670000", "308410.96075600", "0"], [1750445460000, "2423.77000000", "2425.54000000", "2422.50000000", "2425.44000000", "446.02730000", 1750445519999, "1081209.19264100", 3631, "167.26490000", "405481.23928400", "0"], [1750445520000, "2425.44000000", "2426.11000000", "2424.17000000", "2424.80000000", "177.60400000", 1750445579999, "430706.56692000", 1525, "90.72390000", "219980.17520500", "0"], [1750445580000, "2424.81000000", "2425.62000000", "2423.76000000", "2425.62000000", "121.79460000", 1750445639999, "295337.06569700", 1649, "55.81420000", "135364.08445100", "0"], [1750445640000, "2425.61000000", "2426.91000000", "2424.69000000", "2424.91000000", "241.70000000", 1750445699999, "586274.29095200", 2066, "97.20470000", "235764.44527400", "0"], [1750445700000, "2424.91000000", "2425.49000000", "2423.30000000", "2423.88000000", "308.78860000", 1750445759999, "748599.81301600", 2303, "196.46220000", "476294.40422200", "0"], [1750445760000, "2423.87000000", "2424.01000000", "2419.40000000", "2420.20000000", "404.67130000", 1750445819999, "980025.01264800", 4632, "204.77330000", "495967.02158300", "0"], [1750445820000, "2420.19000000", "2421.40000000", "2419.73000000", "2420.49000000", "191.66580000", 1750445879999, "464008.10917800", 2602, "103.93830000", "251629.94879200", "0"], [1750445880000, "2420.49000000", "2421.48000000", "2419.85000000", "2419.85000000", "164.72500000", 1750445939999, "398745.56994000", 1801, "115.23020000", "278945.49072400", "0"], [1750445940000, "2419.84000000", "2419.84000000", "2417.30000000", "2419.81000000", "625.90160000", 1750445999999, "1513660.52758800", 3902, "370.27980000", "895474.67201200", "0"], [1750446000000, "2419.80000000", "2419.90000000", "2418.26000000", "2419.13000000", "525.91290000", 1750446059999, "1272183.46301500", 4076, "252.60740000", "611023.66013800", "0"], [1750446060000, "2419.13000000", "2420.57000000", "2418.36000000", "2418.79000000", "568.05950000", 1750446119999, "1374442.60834900", 2957, "234.96800000", "568549.35478500", "0"], [1750446120000, "2418.79000000", "2420.83000000", "2418.79000000", "2419.15000000", "316.31660000", 1750446179999, "765427.05780900", 2497, "125.37760000", "303387.27826400", "0"], [1750446180000, "2419.15000000", "2419.23000000", "2414.95000000", "2415.00000000", "757.68090000", 1750446239999, "1830772.00305100", 4245, "213.10950000", "514909.91152400", "0"], [1750446240000, "2414.95000000", "2415.20000000", "2411.76000000", "2412.00000000", "754.79090000", 1750446299999, "1821812.32054500", 4346, "256.92390000", "620117.28899100", "0"], [1750446300000, "2411.99000000", "2413.01000000", "2409.65000000", "2413.00000000", "1338.09620000", 1750446359999, "3226634.24685000", 6721, "448.80920000", "1082269.12066400", "0"], [1750446360000, "2413.01000000", "2414.66000000", "2410.50000000", "2412.00000000", "1698.68330000", 1750446419999, "4098071.12531500", 5396, "362.10140000", "873715.42643800", "0"], [1750446420000, "2412.01000000", "2412.90000000", "2410.45000000", "2412.13000000", "393.63290000", 1750446479999, "949209.16524900", 2963, "156.52950000", "377445.37536300", "0"], [1750446480000, "2412.13000000", "2412.32000000", "2410.49000000", "2411.81000000", "192.33030000", 1750446539999, "463786.07647300", 2008, "87.78930000", "211708.93344600", "0"], [1750446540000, "2411.81000000", "2414.04000000", "2409.90000000", "2410.91000000", "661.95920000", 1750446599999, "1596567.12570600", 3538, "292.94820000", "706628.66841700", "0"], [1750446600000, "2410.91000000", "2411.77000000", "2408.78000000", "2409.00000000", "701.64540000", 1750446659999, "1691017.17260600", 3444, "142.80480000", "344193.81422400", "0"], [1750446660000, "2409.00000000", "2410.09000000", "2408.00000000", "2409.33000000", "330.51710000", 1750446719999, "796203.89478000", 2961, "153.56470000", "369930.53617000", "0"], [1750446720000, "2409.33000000", "2412.28000000", "2408.00000000", "2411.20000000", "357.74880000", 1750446779999, "862307.40392300", 4538, "191.46420000", "461641.13810200", "0"], [1750446780000, "2411.20000000", "2411.20000000", "2405.18000000", "2405.88000000", "533.80540000", 1750446839999, "1284895.04454300", 4440, "152.76810000", "367689.42179100", "0"], [1750446840000, "2405.88000000", "2406.20000000", "2393.52000000", "2399.92000000", "3472.95720000", 1750446899999, "8330782.29428700", 10439, "1119.70330000", "2684476.00785200", "0"], [1750446900000, "2399.92000000", "2402.40000000", "2398.90000000", "2402.40000000", "749.88820000", 1750446959999, "1799904.24448200", 4751, "388.24020000", "931854.51631300", "0"], [1750446960000, "2402.40000000", "2407.00000000", "2402.40000000", "2405.78000000", "698.23150000", 1750447019999, "1679483.25043000", 4527, "445.11470000", "1070509.32208000", "0"], [1750447020000, "2405.79000000", "2407.95000000", "2405.78000000", "2407.30000000", "412.65360000", 1750447079999, "993280.68132700", 2254, "330.14930000", "794659.52556700", "0"], [1750447080000, "2407.30000000", "2409.37000000", "2406.65000000", "2409.11000000", "868.38970000", 1750447139999, "2091006.83582400", 4312, "326.20330000", "785587.16330900", "0"], [1750447140000, "2409.10000000", "2409.11000000", "2406.48000000", "2406.70000000", "909.20320000", 1750447199999, "2188733.61066100", 2655, "94.05720000", "226431.35031100", "0"], [1750447200000, "2406.69000000", "2407.05000000", "2405.74000000", "2407.05000000", "490.54290000", 1750447259999, "1180479.62083800", 2659, "186.64590000", "449161.57841900", "0"], [1750447260000, "2407.06000000", "2409.11000000", "2406.54000000", "2406.82000000", "382.64930000", 1750447319999, "921611.00854600", 3126, "306.49510000", "738223.61118100", "0"], [1750447320000, "2406.83000000", "2408.90000000", "2405.88000000", "2408.48000000", "238.66100000", 1750447379999, "574564.01496900", 3115, "87.17770000", "209851.69856500", "0"], [1750447380000, "2408.49000000", "2409.12000000", "2406.53000000", "2407.00000000", "857.10750000", 1750447439999, "2063393.52738600", 3031, "189.56790000", "456556.51650400", "0"], [1750447440000, "2407.01000000", "2408.41000000", "2406.77000000", "2407.33000000", "187.64790000", 1750447499999, "451766.99727600", 2035, "140.24360000", "337638.02814500", "0"], [1750447500000, "2407.32000000", "2409.50000000", "2406.88000000", "2408.18000000", "134.48450000", 1750447559999, "323838.15811000", 2801, "56.88090000", "136969.92150300", "0"], [1750447560000, "2408.18000000", "2408.52000000", "2407.22000000", "2407.22000000", "166.48620000", 1750447619999, "400882.78764700", 2199, "83.34460000", "200690.44800300", "0"], [1750447620000, "2407.23000000", "2408.71000000", "2407.23000000", "2407.70000000", "140.52360000", 1750447679999, "338399.54636700", 1014, "114.42370000", "275546.02730700", "0"], [1750447680000, "2407.71000000", "2407.71000000", "2407.00000000", "2407.38000000", "175.28580000", 1750447739999, "421978.97135100", 1014, "78.93850000", "190023.72264100", "0"], [1750447740000, "2407.37000000", "2408.51000000", "2407.25000000", "2407.26000000", "143.91300000", 1750447799999, "346545.46556300", 1160, "44.28950000", "106634.93663800", "0"], [1750447800000, "2407.26000000", "2414.68000000", "2407.26000000", "2413.71000000", "460.27190000", 1750447859999, "1109721.49755500", 4350, "424.44460000", "1023293.79995800", "0"], [1750447860000, "2413.71000000", "2416.40000000", "2413.40000000", "2415.99000000", "318.43330000", 1750447919999, "768943.07011500", 2518, "149.37930000", "360706.24797100", "0"], [1750447920000, "2416.00000000", "2416.65000000", "2414.39000000", "2416.65000000", "280.42750000", 1750447979999, "677421.37763600", 2877, "188.53690000", "455476.16740800", "0"], [1750447980000, "2416.64000000", "2416.65000000", "2413.20000000", "2413.21000000", "217.98120000", 1750448039999, "526301.39727500", 1663, "24.01690000", "57981.16725200", "0"], [1750448040000, "2413.21000000", "2414.20000000", "2412.53000000", "2413.61000000", "481.49520000", 1750448099999, "1162132.12533800", 2200, "271.88450000", "656200.33753500", "0"], [1750448100000, "2413.60000000", "2414.61000000", "2413.22000000", "2414.61000000", "530.55390000", 1750448159999, "1280783.01627600", 2178, "364.75430000", "880579.48351500", "0"], [1750448160000, "2414.62000000", "2415.57000000", "2413.82000000", "2414.25000000", "591.53070000", 1750448219999, "1428373.98378500", 2284, "101.89260000", "246053.08104900", "0"], [1750448220000, "2414.24000000", "2414.25000000", "2410.56000000", "2412.66000000", "432.36380000", 1750448279999, "1042983.15311400", 2429, "144.92450000", "349571.50536000", "0"], [1750448280000, "2412.66000000", "2413.24000000", "2410.00000000", "2410.01000000", "667.18260000", 1750448339999, "1608612.47713800", 3337, "80.55320000", "194236.43366000", "0"], [1750448340000, "2410.01000000", "2410.21000000", "2407.25000000", "2407.80000000", "547.98480000", 1750448399999, "1319885.86128300", 2983, "87.74090000", "211308.82265300", "0"], [1750448400000, "2407.79000000", "2408.39000000", "2406.50000000", "2407.60000000", "581.13980000", 1750448459999, "1399053.93985100", 2335, "314.74520000", "757758.44982400", "0"], [1750448460000, "2407.60000000", "2408.93000000", "2407.51000000", "2407.84000000", "429.28480000", 1750448519999, "1033858.60626900", 2238, "259.03370000", "623828.97009700", "0"], [1750448520000, "2407.84000000", "2411.62000000", "2407.83000000", "2411.62000000", "415.94720000", 1750448579999, "1002086.07449700", 2226, "379.49960000", "914267.56006800", "0"], [1750448580000, "2411.63000000", "2413.44000000", "2410.00000000", "2410.01000000", "407.87210000", 1750448639999, "983778.43464400", 1840, "122.83070000", "296290.32938500", "0"], [1750448640000, "2410.01000000", "2411.35000000", "2409.85000000", "2411.35000000", "197.46400000", 1750448699999, "475918.23941300", 1964, "115.08130000", "277359.43395600", "0"], [1750448700000, "2411.35000000", "2411.40000000", "2409.80000000", "2410.75000000", "156.79220000", 1750448759999, "377987.25337200", 1952, "65.68110000", "158323.89601300", "0"], [1750448760000, "2410.74000000", "2416.10000000", "2410.74000000", "2414.90000000", "628.72520000", 1750448819999, "1517633.26951700", 3461, "469.99430000", "1134360.54213000", "0"], [1750448820000, "2414.91000000", "2416.25000000", "2414.90000000", "2416.25000000", "172.06750000", 1750448879999, "415669.56277900", 1703, "116.98400000", "282596.49215100", "0"], [1750448880000, "2416.25000000", "2416.92000000", "2414.60000000", "2414.61000000", "210.34510000", 1750448939999, "508185.92027400", 2089, "46.51310000", "112379.25887700", "0"], [1750448940000, "2414.61000000", "2415.08000000", "2412.75000000", "2412.75000000", "141.27640000", 1750448999999, "340996.88447600", 1649, "40.26720000", "97195.66702800", "0"], [1750449000000, "2412.75000000", "2414.45000000", "2411.69000000", "2411.70000000", "371.28970000", 1750449059999, "895916.06616100", 3421, "178.55780000", "430884.24189500", "0"], [1750449060000, "2411.69000000", "2413.46000000", "2410.99000000", "2412.21000000", "164.51580000", 1750449119999, "396839.14905900", 2869, "96.26400000", "232191.33888900", "0"], [1750449120000, "2412.21000000", "2412.85000000", "2410.39000000", "2412.84000000", "232.57230000", 1750449179999, "560930.40659300", 2370, "126.62990000", "305426.03878500", "0"], [1750449180000, "2412.85000000", "2413.71000000", "2412.51000000", "2413.05000000", "149.97330000", 1750449239999, "361893.87731300", 2005, "71.11550000", "171608.72590300", "0"], [1750449240000, "2413.05000000", "2415.88000000", "2413.04000000", "2415.88000000", "264.94220000", 1750449299999, "639621.39474800", 3050, "170.55090000", "411759.82060900", "0"], [1750449300000, "2415.88000000", "2420.64000000", "2415.88000000", "2420.10000000", "524.91250000", 1750449359999, "1269692.92954400", 3966, "421.39910000", "1019331.12670200", "0"], [1750449360000, "2420.11000000", "2424.65000000", "2420.06000000", "2423.22000000", "1541.04340000", 1750449419999, "3731781.28391500", 3764, "1231.88260000", "2982956.70894900", "0"], [1750449420000, "2423.22000000", "2424.22000000", "2420.57000000", "2422.87000000", "1000.14970000", 1750449479999, "2422995.55287100", 2980, "393.97500000", "954285.88899000", "0"], [1750449480000, "2422.87000000", "2424.00000000", "2421.77000000", "2423.34000000", "394.04310000", 1750449539999, "954796.98786700", 2109, "230.39110000", "558214.09607000", "0"], [1750449540000, "2423.34000000", "2423.34000000", "2414.51000000", "2414.85000000", "503.19960000", 1750449599999, "1216887.93202400", 5087, "168.63480000", "407706.87688300", "0"], [1750449600000, "2414.84000000", "2417.87000000", "2414.18000000", "2417.46000000", "576.78780000", 1750449659999, "1393376.41527300", 3657, "462.89680000", "1118233.58698800", "0"], [1750449660000, "2417.46000000", "2420.83000000", "2417.18000000", "2420.83000000", "315.80440000", 1750449719999, "763695.92719200", 3056, "287.02720000", "694099.29704600", "0"], [1750449720000, "2420.83000000", "2421.70000000", "2419.67000000", "2421.25000000", "240.18710000", 1750449779999, "581422.83704100", 3035, "94.61560000", "229023.53508200", "0"], [1750449780000, "2421.26000000", "2421.70000000", "2420.00000000", "2421.50000000", "159.13870000", 1750449839999, "385270.40499500", 2092, "74.89160000", "181313.89788000", "0"], [1750449840000, "2421.51000000", "2422.53000000", "2421.50000000", "2421.50000000", "216.13400000", 1750449899999, "523443.50701900", 1617, "130.87900000", "316963.95212000", "0"], [1750449900000, "2421.51000000", "2425.21000000", "2421.51000000", "2425.00000000", "313.06700000", 1750449959999, "758634.79429100", 2078, "273.87180000", "663620.92972300", "0"], [1750449960000, "2425.01000000", "2426.84000000", "2423.00000000", "2424.30000000", "742.03660000", 1750450019999, "1799085.90023300", 4175, "354.76420000", "860190.33918100", "0"], [1750450020000, "2424.30000000", "2425.22000000", "2424.29000000", "2425.07000000", "194.68490000", 1750450079999, "472066.73287100", 1795, "102.35910000", "248192.30124300", "0"], [1750450080000, "2425.08000000", "2425.60000000", "2421.50000000", "2422.53000000", "291.28560000", 1750450139999, "705931.23883300", 2577, "107.44560000", "260350.37577000", "0"], [1750450140000, "2422.54000000", "2423.09000000", "2420.98000000", "2422.70000000", "211.69970000", 1750450199999, "512846.92437000", 1928, "70.57670000", "170966.80832800", "0"], [1750450200000, "2422.70000000", "2423.40000000", "2422.18000000", "2423.39000000", "141.46240000", 1750450259999, "342731.46606700", 1265, "60.81860000", "147355.48622500", "0"], [1750450260000, "2423.39000000", "2426.70000000", "2423.39000000", "2426.54000000", "357.09120000", 1750450319999, "866078.96102800", 2191, "267.34900000", "648396.86790500", "0"], [1750450320000, "2426.54000000", "2428.81000000", "2426.30000000", "2426.30000000", "255.44910000", 1750450379999, "620110.25098700", 3086, "128.40130000", "311715.24989200", "0"], [1750450380000, "2426.31000000", "2427.86000000", "2425.81000000", "2427.86000000", "138.90570000", 1750450439999, "337073.80647900", 1423, "82.48840000", "200188.17524700", "0"], [1750450440000, "2427.87000000", "2428.65000000", "2427.07000000", "2428.65000000", "114.01380000", 1750450499999, "276812.86540500", 1750, "50.61550000", "122895.22414300", "0"], [1750450500000, "2428.65000000", "2429.99000000", "2426.70000000", "2429.99000000", "840.93440000", 1750450559999, "2042201.85996800", 3288, "428.83130000", "1041432.40863500", "0"], [1750450560000, "2430.00000000", "2434.96000000", "2429.76000000", "2434.00000000", "844.84470000", 1750450619999, "2055851.94717700", 6225, "386.84150000", "941152.54928100", "0"], [1750450620000, "2434.01000000", "2437.60000000", "2433.50000000", "2437.51000000", "2759.67190000", 1750450679999, "6718415.53893200", 3843, "1195.80410000", "2911924.20340000", "0"], [1750450680000, "2437.50000000", "2437.51000000", "2429.02000000", "2429.20000000", "488.61820000", 1750450739999, "1188499.42287500", 4233, "196.45500000", "477718.79450300", "0"], [1750450740000, "2429.20000000", "2429.20000000", "2425.70000000", "2427.07000000", "447.19610000", 1750450799999, "1085176.39900500", 3142, "208.61840000", "506176.43444800", "0"], [1750450800000, "2427.07000000", "2429.41000000", "2426.50000000", "2428.89000000", "277.34710000", 1750450859999, "673200.44257800", 3453, "132.01840000", "320442.15554600", "0"], [1750450860000, "2428.89000000", "2429.10000000", "2425.59000000", "2426.37000000", "220.03040000", 1750450919999, "534071.21316900", 2267, "88.69290000", "215293.72267700", "0"], [1750450920000, "2426.37000000", "2426.90000000", "2424.70000000", "2424.70000000", "236.49630000", 1750450979999, "573711.86686900", 2013, "117.65600000", "285434.36910500", "0"], [1750450980000, "2424.69000000", "2426.10000000", "2423.77000000", "2426.09000000", "226.00430000", 1750451039999, "548039.57086300", 2198, "78.71000000", "190888.62416200", "0"], [1750451040000, "2426.10000000", "2428.40000000", "2425.87000000", "2427.32000000", "404.65080000", 1750451099999, "982130.83653800", 2360, "253.15650000", "614414.01750800", "0"], [1750451100000, "2427.32000000", "2428.48000000", "2427.02000000", "2427.19000000", "190.75090000", 1750451159999, "463066.43330600", 1711, "61.70050000", "149793.00009800", "0"], [1750451160000, "2427.20000000", "2430.44000000", "2427.20000000", "2430.12000000", "369.03160000", 1750451219999, "896384.67694100", 2461, "266.58880000", "647513.46837200", "0"], [1750451220000, "2430.13000000", "2430.21000000", "2428.65000000", "2428.82000000", "171.58810000", 1750451279999, "416858.97288700", 1124, "52.22090000", "126875.43384900", "0"], [1750451280000, "2428.82000000", "2430.80000000", "2428.81000000", "2429.51000000", "170.35430000", 1750451339999, "413962.89168300", 2210, "79.03820000", "192035.56282700", "0"], [1750451340000, "2429.52000000", "2431.50000000", "2429.52000000", "2431.29000000", "170.16110000", 1750451399999, "413634.85039200", 1776, "99.44270000", "241714.24914700", "0"], [1750451400000, "2431.28000000", "2432.18000000", "2430.10000000", "2430.41000000", "361.95240000", 1750451459999, "880059.68606600", 1820, "96.09170000", "233622.83157000", "0"], [1750451460000, "2430.42000000", "2432.90000000", "2430.17000000", "2430.99000000", "593.77180000", 1750451519999, "1443741.33267000", 3084, "169.48370000", "412098.03611400", "0"], [1750451520000, "2431.00000000", "2432.90000000", "2430.84000000", "2431.20000000", "255.40770000", 1750451579999, "621154.22351100", 2093, "95.23330000", "231615.77185000", "0"], [1750451580000, "2431.19000000", "2431.20000000", "2430.00000000", "2430.93000000", "106.03590000", 1750451639999, "257749.40652200", 1564, "41.89780000", "101846.85325400", "0"], [1750451640000, "2430.92000000", "2430.92000000", "2429.00000000", "2429.70000000", "177.22640000", 1750451699999, "430702.00105700", 2504, "79.17350000", "192410.94253300", "0"], [1750451700000, "2429.71000000", "2432.52000000", "2429.08000000", "2432.51000000", "376.73750000", 1750451759999, "915503.20928600", 2744, "294.16200000", "714874.73733900", "0"], [1750451760000, "2432.52000000", "2434.16000000", "2431.63000000", "2432.80000000", "359.63740000", 1750451819999, "874968.33154200", 2644, "114.40160000", "278358.65655400", "0"], [1750451820000, "2432.80000000", "2433.60000000", "2430.98000000", "2431.18000000", "620.93830000", 1750451879999, "1510454.99961500", 2531, "146.43460000", "356208.88667800", "0"], [1750451880000, "2431.18000000", "2433.20000000", "2431.18000000", "2432.69000000", "217.20730000", 1750451939999, "528409.70586100", 1889, "76.98780000", "187283.98205100", "0"], [1750451940000, "2432.69000000", "2433.60000000", "2431.60000000", "2432.65000000", "332.07950000", 1750451999999, "807726.07424900", 2066, "106.48640000", "259015.69255400", "0"], [1750452000000, "2432.64000000", "2432.64000000", "2428.91000000", "2429.20000000", "445.64350000", 1750452059999, "1083090.44582300", 2771, "128.95790000", "313417.86920500", "0"], [1750452060000, "2429.21000000", "2430.17000000", "2429.20000000", "2430.17000000", "124.34370000", 1750452119999, "302151.22619300", 898, "60.74550000", "147605.65731500", "0"], [1750452120000, "2430.17000000", "2432.23000000", "2430.17000000", "2431.01000000", "126.25090000", 1750452179999, "306948.03750900", 2486, "57.93130000", "140841.43277700", "0"], [1750452180000, "2431.01000000", "2431.50000000", "2430.93000000", "2431.46000000", "40.19880000", 1750452239999, "97736.42133400", 857, "11.69750000", "28440.58432000", "0"], [1750452240000, "2431.47000000", "2431.60000000", "2430.70000000", "2431.39000000", "102.50020000", 1750452299999, "249211.97353300", 1277, "67.59060000", "164335.26665300", "0"], [1750452300000, "2431.40000000", "2435.65000000", "2431.40000000", "2435.64000000", "242.55620000", 1750452359999, "590363.12131400", 2317, "216.28130000", "526409.31527700", "0"], [1750452360000, "2435.65000000", "2435.65000000", "2430.65000000", "2431.13000000", "499.48440000", 1750452419999, "1215465.83945600", 2569, "95.95690000", "233596.73811500", "0"], [1750452420000, "2431.14000000", "2431.96000000", "2428.61000000", "2428.82000000", "217.27240000", 1750452479999, "527964.96635900", 1642, "41.93860000", "101918.80088500", "0"], [1750452480000, "2428.82000000", "2431.28000000", "2428.82000000", "2429.11000000", "201.64990000", 1750452539999, "490008.90728300", 2028, "155.25450000", "377247.62892400", "0"], [1750452540000, "2429.10000000", "2429.48000000", "2428.65000000", "2429.20000000", "66.09730000", 1750452599999, "160556.81364500", 1010, "18.99480000", "46141.49304900", "0"], [1750452600000, "2429.20000000", "2429.98000000", "2429.20000000", "2429.97000000", "121.67740000", 1750452659999, "295597.45376200", 997, "102.47930000", "248958.40961700", "0"], [1750452660000, "2429.98000000", "2431.62000000", "2429.80000000", "2430.00000000", "143.16850000", 1750452719999, "347981.75230900", 2508, "74.90910000", "182057.20840600", "0"], [1750452720000, "2430.00000000", "2430.96000000", "2430.00000000", "2430.92000000", "38.80500000", 1750452779999, "94319.86008500", 757, "32.79960000", "79722.21509700", "0"], [1750452780000, "2430.93000000", "2431.70000000", "2429.69000000", "2429.79000000", "119.34800000", 1750452839999, "290057.45155600", 1415, "39.54860000", "96119.98746000", "0"], [1750452840000, "2429.79000000", "2429.79000000", "2427.64000000", "2429.00000000", "126.13190000", 1750452899999, "306322.17856400", 1912, "39.08260000", "94907.42699200", "0"], [1750452900000, "2429.00000000", "2429.98000000", "2429.00000000", "2429.34000000", "84.28570000", 1750452959999, "204757.02859600", 892, "42.22930000", "102582.02447700", "0"], [1750452960000, "2429.33000000", "2429.79000000", "2428.61000000", "2428.87000000", "82.72490000", 1750453019999, "200947.41599200", 1210, "21.91710000", "53240.19439300", "0"], [1750453020000, "2428.87000000", "2429.46000000", "2428.35000000", "2428.35000000", "96.56580000", 1750453079999, "234548.77097100", 986, "41.43510000", "100638.97366100", "0"], [1750453080000, "2428.35000000", "2430.11000000", "2428.00000000", "2428.71000000", "306.95060000", 1750453139999, "745737.62980400", 2047, "136.73580000", "332186.16670800", "0"], [1750453140000, "2428.70000000", "2428.71000000", "2425.20000000", "2426.89000000", "330.99400000", 1750453199999, "803133.04207100", 2319, "166.36430000", "403623.04453700", "0"], [1750453200000, "2426.88000000", "2427.17000000", "2422.41000000", "2423.51000000", "563.68170000", 1750453259999, "1366588.71267200", 3202, "204.03880000", "494580.78486700", "0"], [1750453260000, "2423.50000000", "2424.04000000", "2421.46000000", "2423.40000000", "188.33620000", 1750453319999, "456341.41164700", 1756, "78.38090000", "189917.48552400", "0"], [1750453320000, "2423.40000000", "2424.05000000", "2422.95000000", "2424.05000000", "112.34200000", 1750453379999, "272244.21387200", 930, "55.91720000", "135501.38180800", "0"], [1750453380000, "2424.05000000", "2424.06000000", "2420.15000000", "2421.53000000", "172.05290000", 1750453439999, "416725.57948800", 1950, "37.84690000", "91633.23891200", "0"], [1750453440000, "2421.53000000", "2421.53000000", "2419.45000000", "2420.56000000", "139.03920000", 1750453499999, "336481.30177600", 1526, "44.69310000", "108147.58448800", "0"], [1750453500000, "2420.57000000", "2420.75000000", "2418.37000000", "2418.79000000", "197.10510000", 1750453559999, "476885.12695200", 1706, "132.72560000", "321106.12112800", "0"], [1750453560000, "2418.80000000", "2420.40000000", "2417.99000000", "2419.59000000", "204.89990000", 1750453619999, "495681.27702700", 1867, "118.09580000", "285714.67126300", "0"], [1750453620000, "2419.59000000", "2422.42000000", "2419.59000000", "2422.41000000", "113.88250000", 1750453679999, "275680.09093300", 2475, "70.10430000", "169714.32102500", "0"], [1750453680000, "2422.41000000", "2423.69000000", "2421.57000000", "2422.14000000", "475.06870000", 1750453739999, "1150654.69076700", 1779, "26.37700000", "63905.34023900", "0"], [1750453740000, "2422.14000000", "2422.46000000", "2420.10000000", "2420.11000000", "185.60350000", 1750453799999, "449430.47635100", 1113, "107.52220000", "260373.99540700", "0"], [1750453800000, "2420.10000000", "2420.19000000", "2419.20000000", "2420.03000000", "178.56130000", 1750453859999, "432077.61871000", 858, "30.91710000", "74804.59935000", "0"], [1750453860000, "2420.02000000", "2420.03000000", "2419.00000000", "2419.01000000", "103.54450000", 1750453919999, "250509.88767900", 570, "21.48800000", "51983.88012800", "0"], [1750453920000, "2419.01000000", "2420.54000000", "2418.56000000", "2420.46000000", "93.99580000", 1750453979999, "227388.39333800", 1443, "52.11360000", "126071.92208200", "0"], [1750453980000, "2420.47000000", "2420.72000000", "2419.93000000", "2419.94000000", "114.68320000", 1750454039999, "277544.17805100", 700, "49.78720000", "120487.37794900", "0"], [1750454040000, "2419.94000000", "2420.40000000", "2418.86000000", "2420.40000000", "213.23780000", 1750454099999, "516023.14718800", 1237, "35.80520000", "86640.44419800", "0"], [1750454100000, "2420.40000000", "2420.60000000", "2419.54000000", "2420.60000000", "137.12190000", 1750454159999, "331834.84924800", 1642, "91.22520000", "220758.45896700", "0"], [1750454160000, "2420.59000000", "2420.60000000", "2418.32000000", "2418.33000000", "112.26710000", 1750454219999, "271610.58226900", 1021, "23.45570000", "56738.24310000", "0"], [1750454220000, "2418.33000000", "2418.33000000", "2415.65000000", "2418.15000000", "326.65910000", 1750454279999, "789519.22135400", 1951, "172.36150000", "416547.80877800", "0"], [1750454280000, "2418.15000000", "2420.40000000", "2418.15000000", "2418.51000000", "98.49210000", 1750454339999, "238281.88491900", 1848, "63.91110000", "154621.98954600", "0"], [1750454340000, "2418.51000000", "2418.51000000", "2418.00000000", "2418.15000000", "46.92430000", 1750454399999, "113475.76113900", 793, "23.05080000", "55742.21802400", "0"], [1750454400000, "2418.15000000", "2418.15000000", "2417.53000000", "2417.55000000", "49.32600000", 1750454459999, "119258.38920900", 459, "21.47930000", "51931.25536700", "0"], [1750454460000, "2417.54000000", "2417.88000000", "2417.54000000", "2417.61000000", "35.94110000", 1750454519999, "86894.46490200", 297, "26.51840000", "64113.59535100", "0"], [1750454520000, "2417.60000000", "2418.18000000", "2413.44000000", "2413.81000000", "694.18570000", 1750454579999, "1676683.85676700", 2334, "200.53300000", "484604.85752800", "0"], [1750454580000, "2413.82000000", "2414.01000000", "2409.95000000", "2413.48000000", "391.52850000", 1750454639999, "944303.91174900", 3274, "146.04850000", "352195.79428500", "0"], [1750454640000, "2413.48000000", "2416.60000000", "2413.48000000", "2414.69000000", "394.18870000", 1750454699999, "951942.45366400", 2221, "310.91710000", "750806.97215100", "0"], [1750454700000, "2414.69000000", "2416.02000000", "2412.30000000", "2414.86000000", "347.75040000", 1750454759999, "839360.18475900", 2408, "154.17920000", "372210.49434400", "0"], [1750454760000, "2414.86000000", "2415.31000000", "2414.56000000", "2415.31000000", "82.65660000", 1750454819999, "199596.06519100", 566, "26.13410000", "63107.35667400", "0"], [1750454820000, "2415.31000000", "2417.80000000", "2415.31000000", "2416.14000000", "99.29400000", 1750454879999, "239974.53951100", 1594, "62.99930000", "152244.53658200", "0"], [1750454880000, "2416.13000000", "2417.15000000", "2414.75000000", "2417.01000000", "171.81950000", 1750454939999, "415114.10300100", 1870, "81.30420000", "196382.79754200", "0"], [1750454940000, "2417.00000000", "2417.67000000", "2416.00000000", "2416.73000000", "337.77640000", 1750454999999, "816327.44976700", 1162, "234.14850000", "565862.80361200", "0"], [1750455000000, "2416.72000000", "2416.72000000", "2415.20000000", "2415.21000000", "95.92070000", 1750455059999, "231750.64262700", 534, "23.18810000", "56013.98690300", "0"], [1750455060000, "2415.20000000", "2417.17000000", "2415.20000000", "2416.70000000", "172.94230000", 1750455119999, "417918.74752800", 1004, "106.42460000", "257155.74532900", "0"], [1750455120000, "2416.71000000", "2421.42000000", "2416.71000000", "2419.49000000", "327.12970000", 1750455179999, "791433.49732900", 2797, "190.12840000", "459886.96689900", "0"], [1750455180000, "2419.49000000", "2420.34000000", "2418.59000000", "2418.60000000", "174.39040000", 1750455239999, "421971.02213100", 1204, "106.40090000", "257457.99965300", "0"], [1750455240000, "2418.59000000", "2420.16000000", "2418.56000000", "2420.16000000", "95.11750000", 1750455299999, "230130.81515700", 760, "70.81880000", "171343.70115700", "0"], [1750455300000, "2420.16000000", "2422.50000000", "2420.16000000", "2422.50000000", "252.68270000", 1750455359999, "611798.49428100", 2150, "162.25460000", "392843.67115400", "0"], [1750455360000, "2422.50000000", "2422.58000000", "2422.10000000", "2422.21000000", "122.94000000", 1750455419999, "297800.03902800", 433, "70.23790000", "170129.87889900", "0"], [1750455420000, "2422.20000000", "2422.91000000", "2421.42000000", "2422.30000000", "322.78930000", 1750455479999, "781838.52646900", 1136, "95.38900000", "231031.02890600", "0"], [1750455480000, "2422.31000000", "2422.31000000", "2420.60000000", "2420.60000000", "188.79970000", 1750455539999, "457201.28863100", 525, "22.64710000", "54841.97766000", "0"], [1750455540000, "2420.60000000", "2421.54000000", "2419.96000000", "2421.35000000", "190.19330000", 1750455599999, "460434.05646000", 840, "68.38890000", "165573.12663200", "0"], [1750455600000, "2421.36000000", "2422.45000000", "2421.00000000", "2421.01000000", "132.05640000", 1750455659999, "319798.12022100", 967, "32.73350000", "79265.30857400", "0"], [1750455660000, "2421.00000000", "2422.29000000", "2420.60000000", "2421.84000000", "132.09800000", 1750455719999, "319884.77055000", 1024, "60.98810000", "147663.93734400", "0"], [1750455720000, "2421.85000000", "2423.20000000", "2421.81000000", "2422.53000000", "244.80990000", 1750455779999, "593048.40317500", 1561, "72.12270000", "174707.65634200", "0"], [1750455780000, "2422.52000000", "2425.00000000", "2422.52000000", "2425.00000000", "175.58470000", 1750455839999, "425498.08750400", 1157, "123.03630000", "298185.19917400", "0"], [1750455840000, "2424.99000000", "2426.60000000", "2421.93000000", "2424.00000000", "509.24280000", 1750455899999, "1234337.98876700", 2982, "321.68880000", "779675.19378600", "0"], [1750455900000, "2424.00000000", "2424.00000000", "2422.37000000", "2423.74000000", "190.43970000", 1750455959999, "461475.89514800", 1540, "77.01920000", "186625.22211500", "0"], [1750455960000, "2423.74000000", "2427.26000000", "2423.73000000", "2426.11000000", "121.80920000", 1750456019999, "295461.98848800", 2498, "66.98490000", "162467.02352900", "0"], [1750456020000, "2426.10000000", "2426.78000000", "2424.99000000", "2425.90000000", "302.37200000", 1750456079999, "733586.79302500", 1671, "126.92560000", "307915.79820100", "0"], [1750456080000, "2425.89000000", "2426.70000000", "2424.45000000", "2424.46000000", "306.02740000", 1750456139999, "742375.21467800", 1325, "112.82100000", "273676.67168400", "0"], [1750456140000, "2424.47000000", "2424.47000000", "2423.44000000", "2423.47000000", "173.61340000", 1750456199999, "420863.51626900", 771, "55.55490000", "134665.23759700", "0"], [1750456200000, "2423.46000000", "2423.46000000", "2421.92000000", "2421.92000000", "174.45360000", 1750456259999, "422687.86495900", 2151, "48.69760000", "117983.53809200", "0"], [1750456260000, "2421.92000000", "2421.93000000", "2416.39000000", "2416.68000000", "286.94470000", 1750456319999, "693922.63837600", 2003, "58.95980000", "142544.27530800", "0"], [1750456320000, "2416.69000000", "2418.01000000", "2416.55000000", "2416.96000000", "345.43560000", 1750456379999, "835001.10399900", 1462, "175.55970000", "424429.56642700", "0"], [1750456380000, "2416.95000000", "2418.16000000", "2416.95000000", "2417.55000000", "166.19090000", 1750456439999, "401811.01179000", 1396, "55.95180000", "135265.20764500", "0"], [1750456440000, "2417.55000000", "2419.57000000", "2417.00000000", "2419.25000000", "148.65310000", 1750456499999, "359592.11438700", 1700, "46.96620000", "113592.69099300", "0"], [1750456500000, "2419.29000000", "2419.47000000", "2418.68000000", "2418.99000000", "110.61440000", 1750456559999, "267594.84985200", 993, "25.52410000", "61741.98351100", "0"], [1750456560000, "2418.99000000", "2419.72000000", "2418.74000000", "2419.21000000", "98.42180000", 1750456619999, "238099.62101500", 892, "80.75750000", "195366.89155700", "0"], [1750456620000, "2419.21000000", "2419.70000000", "2419.04000000", "2419.31000000", "78.75840000", 1750456679999, "190549.19065400", 737, "43.22020000", "104561.65262500", "0"], [1750456680000, "2419.31000000", "2419.40000000", "2416.90000000", "2416.91000000", "177.09140000", 1750456739999, "428251.70495700", 1172, "72.33260000", "174884.00949000", "0"], [1750456740000, "2416.90000000", "2416.90000000", "2414.90000000", "2416.62000000", "213.70470000", 1750456799999, "516308.76411000", 2327, "69.53060000", "167989.73561700", "0"], [1750456800000, "2416.64000000", "2417.25000000", "2415.29000000", "2416.71000000", "235.92650000", 1750456859999, "570049.14386900", 1463, "95.15100000", "229909.11281100", "0"], [1750456860000, "2416.70000000", "2418.15000000", "2415.00000000", "2418.15000000", "226.01940000", 1750456919999, "546053.32079700", 1880, "136.85760000", "330666.13599700", "0"], [1750456920000, "2418.14000000", "2418.15000000", "2415.44000000", "2415.80000000", "254.31950000", 1750456979999, "614609.61830000", 3626, "72.92380000", "176223.28083100", "0"], [1750456980000, "2415.80000000", "2415.81000000", "2414.00000000", "2414.48000000", "241.07160000", 1750457039999, "582174.06884200", 1654, "95.76780000", "231261.11135400", "0"], [1750457040000, "2414.48000000", "2414.83000000", "2412.89000000", "2413.10000000", "331.22930000", 1750457099999, "799566.15601400", 1741, "174.90190000", "422177.28392700", "0"], [1750457100000, "2413.10000000", "2413.40000000", "2410.31000000", "2410.63000000", "534.70380000", 1750457159999, "1289785.42086000", 3470, "200.12040000", "482644.34291500", "0"], [1750457160000, "2410.59000000", "2412.53000000", "2410.03000000", "2411.30000000", "558.69860000", 1750457219999, "1347056.70680600", 3878, "257.96520000", "621980.65549100", "0"], [1750457220000, "2411.31000000", "2411.62000000", "2405.73000000", "2409.13000000", "1118.55290000", 1750457279999, "2693845.80742100", 5781, "487.72270000", "1174678.69436700", "0"], [1750457280000, "2409.13000000", "2409.13000000", "2403.00000000", "2405.15000000", "1386.46490000", 1750457339999, "3335619.19408000", 5685, "303.55880000", "730042.16886900", "0"], [1750457340000, "2405.14000000", "2407.07000000", "2403.97000000", "2407.07000000", "393.74320000", 1750457399999, "946935.77170100", 1958, "212.77510000", "511687.12765400", "0"], [1750457400000, "2407.09000000", "2410.38000000", "2407.09000000", "2409.77000000", "155.08390000", 1750457459999, "373553.73917900", 2173, "112.17930000", "270237.30439700", "0"], [1750457460000, "2409.76000000", "2409.76000000", "2408.51000000", "2409.30000000", "228.27790000", 1750457519999, "549940.62417000", 1280, "69.47260000", "167348.80523800", "0"], [1750457520000, "2409.29000000", "2409.87000000", "2407.60000000", "2407.91000000", "655.22360000", 1750457579999, "1578508.62159700", 2180, "478.53430000", "1152861.24813400", "0"], [1750457580000, "2407.96000000", "2408.40000000", "2407.10000000", "2407.36000000", "130.47310000", 1750457639999, "314160.65680600", 1086, "87.27910000", "210162.63693700", "0"], [1750457640000, "2407.35000000", "2408.04000000", "2406.70000000", "2406.84000000", "110.54810000", 1750457699999, "266163.07652100", 1037, "18.51630000", "44575.45674400", "0"], [1750457700000, "2406.83000000", "2407.05000000", "2404.75000000", "2405.79000000", "141.43290000", 1750457759999, "340267.01879900", 1872, "31.34440000", "75416.89224800", "0"], [1750457760000, "2405.79000000", "2409.16000000", "2404.89000000", "2409.02000000", "206.70970000", 1750457819999, "497558.56659500", 3214, "155.30840000", "373836.93540600", "0"], [1750457820000, "2409.01000000", "2409.01000000", "2404.93000000", "2405.88000000", "200.87320000", 1750457879999, "483441.83073800", 2439, "57.12120000", "137452.83068200", "0"], [1750457880000, "2405.87000000", "2405.87000000", "2404.28000000", "2405.64000000", "250.71150000", 1750457939999, "602979.62310900", 1385, "152.52330000", "366831.94772100", "0"], [1750457940000, "2405.63000000", "2405.64000000", "2400.27000000", "2401.90000000", "581.96000000", 1750457999999, "1398645.13358900", 3159, "183.53060000", "440865.10600000", "0"], [1750458000000, "2401.90000000", "2405.08000000", "2401.70000000", "2404.06000000", "234.43970000", 1750458059999, "563566.06833800", 2808, "104.25220000", "250604.48768200", "0"], [1750458060000, "2404.06000000", "2405.72000000", "2403.59000000", "2405.35000000", "189.49240000", 1750458119999, "455643.85334200", 1766, "121.38350000", "291890.53851300", "0"], [1750458120000, "2405.35000000", "2409.04000000", "2405.35000000", "2407.80000000", "382.64120000", 1750458179999, "921446.68878300", 2437, "331.35880000", "797946.20267000", "0"], [1750458180000, "2407.81000000", "2408.17000000", "2407.50000000", "2407.80000000", "62.12440000", 1750458239999, "149585.51989900", 1101, "19.36170000", "46621.06757300", "0"], [1750458240000, "2407.81000000", "2408.20000000", "2405.87000000", "2406.41000000", "200.29770000", 1750458299999, "482189.08792800", 1790, "42.53390000", "102388.80551600", "0"], [1750458300000, "2406.41000000", "2406.41000000", "2402.88000000", "2402.88000000", "211.19190000", 1750458359999, "507860.33584700", 1829, "20.57780000", "49464.28791800", "0"], [1750458360000, "2402.89000000", "2404.05000000", "2402.48000000", "2404.05000000", "119.68940000", 1750458419999, "287633.02716100", 1828, "79.15280000", "190221.45015600", "0"], [1750458420000, "2404.04000000", "2404.20000000", "2403.63000000", "2404.20000000", "84.80700000", 1750458479999, "203854.19164400", 1071, "50.79930000", "122108.48915700", "0"], [1750458480000, "2404.20000000", "2405.06000000", "2403.70000000", "2405.06000000", "131.60660000", 1750458539999, "316418.05143100", 1502, "98.52860000", "236898.16696100", "0"], [1750458540000, "2405.05000000", "2405.06000000", "2403.53000000", "2403.79000000", "171.00600000", 1750458599999, "411110.20810200", 1063, "24.71730000", "59423.91556000", "0"], [1750458600000, "2403.79000000", "2404.89000000", "2402.30000000", "2403.08000000", "121.54250000", 1750458659999, "292139.41538100", 1847, "32.73590000", "78683.09712600", "0"], [1750458660000, "2403.09000000", "2406.34000000", "2403.08000000", "2405.66000000", "155.37780000", 1750458719999, "373725.72642400", 1941, "102.38650000", "246273.68909000", "0"], [1750458720000, "2405.65000000", "2405.92000000", "2404.79000000", "2405.76000000", "132.18400000", 1750458779999, "317928.48801400", 972, "70.01470000", "168398.16319500", "0"], [1750458780000, "2405.76000000", "2408.93000000", "2405.62000000", "2408.92000000", "110.58030000", 1750458839999, "266145.10831800", 1648, "91.27960000", "219707.21378200", "0"], [1750458840000, "2408.92000000", "2408.92000000", "2407.80000000", "2408.01000000", "69.03250000", 1750458899999, "166249.91825000", 720, "39.20090000", "94405.53740700", "0"], [1750458900000, "2408.01000000", "2408.80000000", "2408.01000000", "2408.28000000", "86.08280000", 1750458959999, "207324.11372400", 822, "34.98740000", "84259.65715900", "0"], [1750458960000, "2408.28000000", "2408.70000000", "2407.93000000", "2408.30000000", "59.23510000", 1750459019999, "142659.57960600", 637, "28.89590000", "69591.63781100", "0"], [1750459020000, "2408.30000000", "2408.30000000", "2402.00000000", "2402.59000000", "1136.40180000", 1750459079999, "2730939.73697100", 2521, "86.00580000", "206697.58759200", "0"], [1750459080000, "2402.60000000", "2402.93000000", "2397.47000000", "2399.11000000", "2311.70500000", 1750459139999, "5548246.26804300", 6482, "393.10940000", "943194.64583500", "0"], [1750459140000, "2399.11000000", "2399.13000000", "2395.13000000", "2397.41000000", "550.22850000", 1750459199999, "1318687.59456700", 3886, "167.75300000", "402015.47423700", "0"], [1750459200000, "2397.41000000", "2398.03000000", "2395.00000000", "2397.19000000", "753.48190000", 1750459259999, "1805741.66997600", 3521, "389.30010000", "933024.58756100", "0"], [1750459260000, "2397.20000000", "2397.90000000", "2393.66000000", "2394.35000000", "710.88600000", 1750459319999, "1703216.16192900", 3195, "351.87560000", "842987.74567300", "0"], [1750459320000, "2394.35000000", "2394.89000000", "2388.30000000", "2391.33000000", "2160.87240000", 1750459379999, "5167847.65872300", 9117, "1048.91870000", "2508724.25076100", "0"], [1750459380000, "2391.33000000", "2393.60000000", "2388.87000000", "2393.50000000", "452.77230000", 1750459439999, "1082647.89544100", 4142, "122.22390000", "292261.09789800", "0"], [1750459440000, "2393.49000000", "2401.48000000", "2393.35000000", "2397.30000000", "1353.76020000", 1750459499999, "3246355.24694200", 4427, "793.77210000", "1903209.66027000", "0"], [1750459500000, "2397.30000000", "2397.80000000", "2391.92000000", "2392.33000000", "444.83820000", 1750459559999, "1065246.85720000", 2737, "154.40730000", "369691.00028900", "0"], [1750459560000, "2392.32000000", "2393.92000000", "2389.01000000", "2389.37000000", "968.04490000", 1750459619999, "2315160.28029500", 4586, "474.77970000", "1135698.10082700", "0"], [1750459620000, "2389.37000000", "2390.05000000", "2381.96000000", "2386.81000000", "1243.05050000", 1750459679999, "2965432.72398600", 7682, "373.60290000", "891113.44864600", "0"], [1750459680000, "2386.82000000", "2389.64000000", "2386.82000000", "2388.60000000", "234.28700000", 1750459739999, "559509.99418700", 3260, "133.68650000", "319248.96319900", "0"], [1750459740000, "2388.59000000", "2390.04000000", "2388.31000000", "2389.80000000", "115.90780000", 1750459799999, "276943.06383900", 1722, "81.43570000", "194576.32401500", "0"], [1750459800000, "2389.80000000", "2391.94000000", "2389.60000000", "2391.88000000", "202.71840000", 1750459859999, "484668.36123300", 1727, "75.28150000", "179982.31220900", "0"], [1750459860000, "2391.87000000", "2392.96000000", "2391.42000000", "2392.47000000", "160.56750000", 1750459919999, "384127.71157700", 1725, "46.66150000", "111634.01433300", "0"], [1750459920000, "2392.47000000", "2392.80000000", "2391.02000000", "2391.14000000", "439.03160000", 1750459979999, "1050206.33909100", 1952, "128.38670000", "307015.27134200", "0"], [1750459980000, "2391.15000000", "2391.60000000", "2388.70000000", "2388.80000000", "361.79470000", 1750460039999, "864652.77329300", 2216, "128.23470000", "306415.06561300", "0"], [1750460040000, "2388.81000000", "2388.86000000", "2385.52000000", "2387.12000000", "623.63360000", 1750460099999, "1488498.70358800", 3378, "219.34600000", "523446.15092800", "0"], [1750460100000, "2387.12000000", "2390.00000000", "2387.11000000", "2389.12000000", "288.67440000", 1750460159999, "689569.78057900", 1948, "219.70570000", "524826.06053500", "0"], [1750460160000, "2389.13000000", "2390.42000000", "2389.13000000", "2390.42000000", "191.59050000", 1750460219999, "457850.65306300", 1358, "140.47630000", "335691.40456600", "0"], [1750460220000, "2390.42000000", "2391.43000000", "2389.97000000", "2390.59000000", "128.55660000", 1750460279999, "307339.09582100", 974, "83.80670000", "200354.69806500", "0"], [1750460280000, "2390.59000000", "2390.60000000", "2387.30000000", "2389.93000000", "443.59000000", 1750460339999, "1059876.59038700", 2211, "90.43230000", "216109.58953800", "0"], [1750460340000, "2389.94000000", "2391.00000000", "2389.94000000", "2391.00000000", "133.30840000", 1750460399999, "318655.42279200", 1036, "88.24640000", "210944.27173200", "0"], [1750460400000, "2391.00000000", "2391.31000000", "2389.11000000", "2391.10000000", "319.99530000", 1750460459999, "764986.22135800", 1550, "139.24970000", "332912.08108300", "0"], [1750460460000, "2391.09000000", "2392.00000000", "2389.00000000", "2389.93000000", "425.84130000", 1750460519999, "1017945.67067400", 2750, "160.89700000", "384594.65962400", "0"], [1750460520000, "2389.93000000", "2389.95000000", "2386.28000000", "2387.36000000", "602.58370000", 1750460579999, "1438801.41703100", 3199, "302.42090000", "722035.40404200", "0"], [1750460580000, "2387.37000000", "2387.37000000", "2383.60000000", "2384.03000000", "610.54330000", 1750460639999, "1456383.85177500", 3558, "95.59200000", "228019.49842600", "0"], [1750460640000, "2384.03000000", "2388.59000000", "2384.02000000", "2386.51000000", "366.78550000", 1750460699999, "875445.83419700", 3601, "216.72890000", "517169.33005000", "0"], [1750460700000, "2386.50000000", "2387.25000000", "2384.50000000", "2387.25000000", "278.70000000", 1750460759999, "664896.86247500", 2594, "94.43760000", "225319.86557300", "0"], [1750460760000, "2387.24000000", "2393.64000000", "2387.24000000", "2393.40000000", "219.55970000", 1750460819999, "524922.43081100", 3501, "117.71280000", "281412.80598200", "0"], [1750460820000, "2393.41000000", "2397.75000000", "2393.39000000", "2397.35000000", "478.11740000", 1750460879999, "1145528.48748700", 3956, "315.01520000", "754775.77650600", "0"], [1750460880000, "2397.35000000", "2398.65000000", "2394.91000000", "2394.93000000", "484.21720000", 1750460939999, "1160663.49547800", 3021, "168.93140000", "404908.02765000", "0"], [1750460940000, "2394.92000000", "2397.02000000", "2394.68000000", "2396.27000000", "202.38830000", 1750460999999, "484907.49956200", 2234, "81.42300000", "195078.14607600", "0"], [1750461000000, "2396.26000000", "2396.90000000", "2393.92000000", "2396.20000000", "527.49140000", 1750461059999, "1263335.33897700", 3203, "243.47570000", "583092.74378700", "0"], [1750461060000, "2396.22000000", "2397.24000000", "2394.02000000", "2394.02000000", "287.97280000", 1750461119999, "689924.34236800", 2192, "115.43170000", "276585.69222000", "0"], [1750461120000, "2394.02000000", "2394.20000000", "2391.66000000", "2392.63000000", "583.34830000", 1750461179999, "1396049.32906100", 3153, "266.32460000", "637323.99053500", "0"], [1750461180000, "2392.63000000", "2393.66000000", "2391.73000000", "2393.01000000", "220.98820000", 1750461239999, "528794.65271800", 1685, "87.92400000", "210394.69013300", "0"], [1750461240000, "2393.00000000", "2393.00000000", "2388.73000000", "2388.75000000", "328.85300000", 1750461299999, "785988.68491000", 3113, "88.39370000", "211258.68772100", "0"], [1750461300000, "2388.76000000", "2390.28000000", "2388.17000000", "2390.28000000", "178.76140000", 1750461359999, "427026.16098800", 2811, "82.42790000", "196896.04349200", "0"], [1750461360000, "2390.31000000", "2391.16000000", "2389.53000000", "2391.16000000", "226.06500000", 1750461419999, "540326.11883700", 2407, "145.44790000", "347648.40227300", "0"], [1750461420000, "2391.16000000", "2393.25000000", "2391.16000000", "2393.04000000", "183.27020000", 1750461479999, "438448.75655300", 2353, "99.51940000", "238084.82790100", "0"], [1750461480000, "2393.04000000", "2394.63000000", "2393.04000000", "2394.08000000", "158.92830000", 1750461539999, "380514.78816700", 1159, "111.09670000", "265995.38554000", "0"], [1750461540000, "2394.08000000", "2394.88000000", "2393.71000000", "2394.08000000", "132.83800000", 1750461599999, "318025.00459100", 1236, "50.84800000", "121735.21852800", "0"], [1750461600000, "2394.08000000", "2394.59000000", "2393.28000000", "2394.31000000", "115.14600000", 1750461659999, "275630.80981100", 1242, "40.44770000", "96826.23379400", "0"], [1750461660000, "2394.31000000", "2395.88000000", "2394.19000000", "2395.80000000", "144.68820000", 1750461719999, "346560.49792000", 1220, "111.41640000", "266852.08451000", "0"], [1750461720000, "2395.80000000", "2398.58000000", "2395.79000000", "2397.91000000", "259.05150000", 1750461779999, "621123.46542600", 1595, "177.37660000", "425287.75920400", "0"], [1750461780000, "2397.90000000", "2398.43000000", "2396.57000000", "2398.14000000", "179.20670000", 1750461839999, "429685.59796100", 1926, "72.47830000", "173795.92107500", "0"], [1750461840000, "2398.14000000", "2400.15000000", "2398.14000000", "2399.42000000", "221.55460000", 1750461899999, "531545.34851500", 1597, "171.70830000", "411955.94864900", "0"], [1750461900000, "2399.42000000", "2400.40000000", "2398.95000000", "2400.39000000", "204.83610000", 1750461959999, "491541.80364300", 1257, "97.97610000", "235106.42313300", "0"], [1750461960000, "2400.39000000", "2400.47000000", "2399.22000000", "2400.11000000", "182.09940000", 1750462019999, "437025.65520500", 1279, "66.65980000", "159970.42714200", "0"], [1750462020000, "2400.11000000", "2400.18000000", "2399.00000000", "2399.00000000", "167.49290000", 1750462079999, "401931.33968000", 1503, "104.23980000", "250146.46700800", "0"], [1750462080000, "2399.01000000", "2399.96000000", "2398.76000000", "2399.36000000", "128.65160000", 1750462139999, "308669.80372500", 1191, "65.46490000", "157062.46151600", "0"], [1750462140000, "2399.36000000", "2400.47000000", "2399.35000000", "2400.47000000", "127.27040000", 1750462199999, "305446.43047200", 915, "52.14910000", "125159.84121500", "0"], [1750462200000, "2400.47000000", "2401.77000000", "2400.47000000", "2401.57000000", "290.09280000", 1750462259999, "696525.12254400", 2247, "158.07000000", "379512.41992200", "0"], [1750462260000, "2401.57000000", "2403.00000000", "2400.78000000", "2401.01000000", "267.26110000", 1750462319999, "641890.88868800", 2569, "117.17390000", "281429.80404900", "0"], [1750462320000, "2401.01000000", "2402.10000000", "2400.52000000", "2401.61000000", "134.57570000", 1750462379999, "323132.13097100", 1519, "56.55390000", "135789.00142500", "0"], [1750462380000, "2401.61000000", "2402.35000000", "2400.86000000", "2402.20000000", "252.47090000", 1750462439999, "606354.13701500", 2148, "146.92100000", "352836.11095200", "0"], [1750462440000, "2402.19000000", "2403.72000000", "2402.10000000", "2403.30000000", "163.88400000", 1750462499999, "393792.51219600", 1796, "75.61400000", "181685.72727900", "0"], [1750462500000, "2403.30000000", "2403.30000000", "2402.00000000", "2402.60000000", "444.50920000", 1750462559999, "1067995.12775100", 1419, "177.23080000", "425840.17397600", "0"], [1750462560000, "2402.59000000", "2403.42000000", "2399.40000000", "2399.63000000", "247.73100000", 1750462619999, "594864.05217400", 2175, "51.60040000", "123941.40548800", "0"], [1750462620000, "2399.62000000", "2400.60000000", "2399.21000000", "2400.59000000", "179.23040000", 1750462679999, "430129.50058700", 1362, "122.20740000", "293291.47887600", "0"], [1750462680000, "2400.59000000", "2402.93000000", "2400.58000000", "2402.93000000", "69.35730000", 1750462739999, "166535.86310800", 1540, "50.61360000", "121525.45870200", "0"], [1750462740000, "2402.93000000", "2403.27000000", "2402.51000000", "2402.97000000", "89.48660000", 1750462799999, "215025.67045300", 1129, "22.14520000", "53212.69370300", "0"], [1750462800000, "2402.98000000", "2404.00000000", "2402.51000000", "2402.78000000", "330.96860000", 1750462859999, "795461.82107400", 1604, "162.20230000", "389838.96283400", "0"], [1750462860000, "2402.77000000", "2404.03000000", "2402.48000000", "2403.50000000", "117.49340000", 1750462919999, "282374.43199400", 1382, "25.89500000", "62231.97513400", "0"], [1750462920000, "2403.50000000", "2405.81000000", "2403.49000000", "2404.83000000", "250.37080000", 1750462979999, "602150.39929100", 1557, "196.10070000", "471639.31770700", "0"], [1750462980000, "2404.82000000", "2405.50000000", "2404.33000000", "2405.50000000", "102.46900000", 1750463039999, "246445.95492800", 1003, "50.53200000", "121538.41830300", "0"], [1750463040000, "2405.49000000", "2405.83000000", "2405.00000000", "2405.82000000", "157.48870000", 1750463099999, "378832.87134000", 979, "51.29060000", "123376.58317300", "0"], [1750463100000, "2405.82000000", "2407.23000000", "2405.59000000", "2406.59000000", "840.02880000", 1750463159999, "2021191.37659500", 1788, "505.31840000", "1215823.02649700", "0"], [1750463160000, "2406.59000000", "2406.70000000", "2404.96000000", "2405.20000000", "193.41850000", 1750463219999, "465381.15873200", 1791, "80.84420000", "194519.85999200", "0"], [1750463220000, "2405.20000000", "2406.50000000", "2405.20000000", "2406.40000000", "273.27100000", 1750463279999, "657487.65292800", 841, "140.17570000", "337224.16264700", "0"], [1750463280000, "2406.40000000", "2407.20000000", "2406.00000000", "2406.29000000", "732.32310000", 1750463339999, "1762270.37649800", 1377, "311.17750000", "748882.14786800", "0"], [1750463340000, "2406.29000000", "2406.75000000", "2404.18000000", "2404.53000000", "371.90650000", 1750463399999, "894683.79331700", 1672, "77.86980000", "187292.72261300", "0"], [1750463400000, "2404.53000000", "2405.00000000", "2404.00000000", "2404.32000000", "85.08350000", 1750463459999, "204582.17011700", 965, "32.31610000", "77705.31945400", "0"], [1750463460000, "2404.33000000", "2404.57000000", "2404.04000000", "2404.57000000", "70.19970000", 1750463519999, "168784.41340600", 610, "30.45690000", "73230.49596000", "0"], [1750463520000, "2404.57000000", "2406.50000000", "2404.57000000", "2406.50000000", "153.49020000", 1750463579999, "369190.74043800", 1180, "70.96770000", "170712.93093400", "0"], [1750463580000, "2406.50000000", "2406.50000000", "2405.33000000", "2405.34000000", "106.29390000", 1750463639999, "255725.29439900", 1221, "28.02480000", "67422.52618800", "0"], [1750463640000, "2405.34000000", "2406.02000000", "2405.33000000", "2406.01000000", "27.22380000", 1750463699999, "65490.48238200", 476, "14.53990000", "34977.70357800", "0"], [1750463700000, "2406.02000000", "2407.01000000", "2406.02000000", "2407.01000000", "26.50410000", 1750463759999, "63786.29568200", 514, "19.76060000", "47556.15249700", "0"], [1750463760000, "2407.01000000", "2407.51000000", "2407.01000000", "2407.17000000", "131.15280000", 1750463819999, "315734.19553100", 732, "32.29350000", "77740.47896500", "0"], [1750463820000, "2407.17000000", "2407.18000000", "2406.63000000", "2406.65000000", "72.90110000", 1750463879999, "175460.02854100", 370, "40.17990000", "96704.12528900", "0"], [1750463880000, "2406.65000000", "2407.60000000", "2406.07000000", "2407.52000000", "116.63860000", 1750463939999, "280729.55304200", 1062, "91.58940000", "220451.22260000", "0"], [1750463940000, "2407.52000000", "2407.52000000", "2405.88000000", "2406.49000000", "80.51860000", 1750463999999, "193783.10657900", 743, "14.92680000", "35922.17305100", "0"], [1750464000000, "2406.49000000", "2406.50000000", "2403.88000000", "2404.23000000", "358.32850000", 1750464059999, "861596.17770300", 1965, "59.05760000", "142003.88691900", "0"], [1750464060000, "2404.23000000", "2405.50000000", "2404.23000000", "2405.11000000", "134.18430000", 1750464119999, "322686.32324800", 1449, "74.27360000", "178614.44389800", "0"], [1750464120000, "2405.11000000", "2405.32000000", "2404.10000000", "2404.11000000", "116.10430000", 1750464179999, "279170.06095900", 1053, "20.28360000", "48777.07215800", "0"], [1750464180000, "2404.11000000", "2404.50000000", "2401.70000000", "2402.51000000", "490.53050000", 1750464239999, "1178609.78214400", 2154, "189.60450000", "455509.44557400", "0"], [1750464240000, "2402.51000000", "2403.85000000", "2401.30000000", "2401.70000000", "286.66330000", 1750464299999, "688650.85591300", 1925, "103.74340000", "249227.55314800", "0"], [1750464300000, "2401.70000000", "2402.41000000", "2400.80000000", "2402.20000000", "122.87230000", 1750464359999, "295049.40964000", 1406, "72.10650000", "173143.39100500", "0"], [1750464360000, "2402.20000000", "2402.43000000", "2400.61000000", "2402.31000000", "100.47750000", 1750464419999, "241278.35231300", 1677, "29.92720000", "71864.47010000", "0"], [1750464420000, "2402.32000000", "2402.32000000", "2398.69000000", "2400.83000000", "333.56640000", 1750464479999, "800641.48630400", 2476, "110.94270000", "266220.19953100", "0"], [1750464480000, "2400.83000000", "2401.96000000", "2400.65000000", "2401.95000000", "76.51460000", 1750464539999, "183726.05337800", 1644, "25.26140000", "60656.84482600", "0"], [1750464540000, "2401.95000000", "2403.80000000", "2400.65000000", "2403.13000000", "107.20700000", 1750464599999, "257527.42306400", 2426, "51.96460000", "124835.66230800", "0"], [1750464600000, "2403.13000000", "2403.43000000", "2401.52000000", "2402.00000000", "143.71280000", 1750464659999, "345203.23046900", 1317, "49.87080000", "119783.28651800", "0"], [1750464660000, "2402.00000000", "2402.47000000", "2400.30000000", "2401.19000000", "103.56580000", 1750464719999, "248699.35298600", 1563, "36.46500000", "87575.52241200", "0"], [1750464720000, "2401.19000000", "2401.19000000", "2399.25000000", "2400.90000000", "296.41240000", 1750464779999, "711430.66791500", 1522, "188.65660000", "452778.36701200", "0"], [1750464780000, "2400.90000000", "2400.90000000", "2398.59000000", "2398.60000000", "209.16600000", 1750464839999, "501954.22461900", 1824, "69.88210000", "167674.83349700", "0"], [1750464840000, "2398.59000000", "2398.60000000", "2395.99000000", "2398.19000000", "295.76680000", 1750464899999, "709011.70987800", 2910, "63.29660000", "151731.99381300", "0"], [1750464900000, "2398.19000000", "2398.89000000", "2397.46000000", "2398.84000000", "64.29890000", 1750464959999, "154196.90018100", 1169, "35.42540000", "84950.40134900", "0"], [1750464960000, "2398.83000000", "2398.83000000", "2396.95000000", "2396.99000000", "137.61540000", 1750465019999, "329976.44265700", 1314, "57.39980000", "137622.50274000", "0"], [1750465020000, "2396.99000000", "2399.62000000", "2396.98000000", "2399.13000000", "103.03520000", 1750465079999, "247163.73337900", 1977, "77.48140000", "185859.05296300", "0"], [1750465080000, "2399.13000000", "2402.61000000", "2398.46000000", "2402.61000000", "150.53140000", 1750465139999, "361352.15234800", 2348, "137.02790000", "328948.14969000", "0"], [1750465140000, "2402.60000000", "2403.40000000", "2402.19000000", "2402.67000000", "112.94150000", 1750465199999, "271375.83521000", 1806, "77.85570000", "187075.53476800", "0"], [1750465200000, "2402.68000000", "2403.20000000", "2402.20000000", "2402.33000000", "89.95160000", 1750465259999, "216118.04327400", 1041, "42.85010000", "102947.02929000", "0"], [1750465260000, "2402.40000000", "2402.65000000", "2399.20000000", "2400.31000000", "182.68580000", 1750465319999, "438556.93522100", 1848, "82.75040000", "198617.81318400", "0"], [1750465320000, "2400.31000000", "2402.00000000", "2400.31000000", "2401.25000000", "104.11530000", 1750465379999, "249999.71132000", 1697, "51.72160000", "124188.14736600", "0"], [1750465380000, "2401.25000000", "2403.48000000", "2401.24000000", "2403.46000000", "126.59140000", 1750465439999, "304149.46165700", 960, "110.76340000", "266125.41604900", "0"], [1750465440000, "2403.47000000", "2404.00000000", "2402.35000000", "2402.91000000", "97.45040000", 1750465499999, "234187.84919900", 1053, "49.83030000", "119747.41228700", "0"], [1750465500000, "2402.91000000", "2404.11000000", "2402.91000000", "2404.01000000", "36.42120000", 1750465559999, "87552.15728500", 741, "22.65040000", "54447.85903200", "0"], [1750465560000, "2404.01000000", "2409.34000000", "2404.01000000", "2408.05000000", "366.74700000", 1750465619999, "882803.51382200", 3052, "250.17670000", "602127.17422400", "0"], [1750465620000, "2408.06000000", "2408.06000000", "2407.05000000", "2407.89000000", "91.87390000", 1750465679999, "221179.68331000", 892, "50.06970000", "120535.55866800", "0"], [1750465680000, "2407.90000000", "2412.62000000", "2407.90000000", "2412.10000000", "361.78010000", 1750465739999, "872033.01450200", 3230, "286.46970000", "690473.78140200", "0"], [1750465740000, "2412.11000000", "2413.43000000", "2411.56000000", "2413.41000000", "213.68520000", 1750465799999, "515463.29318600", 1433, "102.54510000", "247387.60964300", "0"], [1750465800000, "2413.41000000", "2413.41000000", "2411.60000000", "2412.74000000", "161.57890000", 1750465859999, "389783.63501300", 1242, "43.74560000", "105523.13925700", "0"], [1750465860000, "2412.75000000", "2414.19000000", "2410.03000000", "2410.11000000", "365.27850000", 1750465919999, "881456.36234900", 1968, "227.10840000", "548105.50778400", "0"], [1750465920000, "2410.11000000", "2410.40000000", "2409.41000000", "2409.80000000", "134.38570000", 1750465979999, "323871.07522600", 855, "26.07170000", "62831.48583500", "0"], [1750465980000, "2409.79000000", "2409.80000000", "2409.08000000", "2409.09000000", "54.96300000", 1750466039999, "132436.89403600", 577, "15.41460000", "37140.64703800", "0"], [1750466040000, "2409.09000000", "2409.97000000", "2409.08000000", "2409.97000000", "72.12140000", 1750466099999, "173770.87650200", 1063, "40.01790000", "96415.27598100", "0"], [1750466100000, "2409.99000000", "2411.20000000", "2409.59000000", "2411.19000000", "98.12480000", 1750466159999, "236509.63283900", 1545, "78.89420000", "190158.09489500", "0"], [1750466160000, "2411.20000000", "2411.47000000", "2409.77000000", "2409.78000000", "109.63460000", 1750466219999, "264323.14001600", 1513, "53.57110000", "129166.99314200", "0"], [1750466220000, "2409.77000000", "2413.10000000", "2409.20000000", "2413.10000000", "228.76630000", 1750466279999, "551667.22411400", 2064, "179.77920000", "433552.44301500", "0"], [1750466280000, "2413.09000000", "2413.09000000", "2411.70000000", "2412.94000000", "130.81740000", 1750466339999, "315571.63054600", 1161, "43.95150000", "106020.58099400", "0"], [1750466340000, "2412.95000000", "2413.04000000", "2412.42000000", "2412.90000000", "93.14780000", 1750466399999, "224750.34954300", 554, "17.11100000", "41285.17609500", "0"], [1750466400000, "2412.90000000", "2413.47000000", "2412.26000000", "2412.28000000", "359.90260000", 1750466459999, "868464.13508400", 790, "273.63370000", "660300.11189700", "0"], [1750466460000, "2412.28000000", "2414.88000000", "2412.27000000", "2414.88000000", "91.03700000", 1750466519999, "219715.70411400", 1155, "50.18910000", "121136.60772000", "0"], [1750466520000, "2414.87000000", "2419.67000000", "2414.00000000", "2416.60000000", "912.18590000", 1750466579999, "2205184.36277400", 3789, "520.21220000", "1257649.93351000", "0"], [1750466580000, "2416.60000000", "2418.55000000", "2416.40000000", "2416.88000000", "366.18560000", 1750466639999, "885231.99367800", 1997, "123.34300000", "298175.04267500", "0"], [1750466640000, "2416.88000000", "2417.32000000", "2416.40000000", "2416.89000000", "233.49590000", 1750466699999, "564338.51492400", 1435, "91.87410000", "222045.60104300", "0"], [1750466700000, "2416.81000000", "2416.81000000", "2413.80000000", "2414.12000000", "299.26730000", 1750466759999, "722762.25759500", 1381, "46.29670000", "111775.58462900", "0"], [1750466760000, "2414.12000000", "2414.67000000", "2409.47000000", "2411.46000000", "757.52610000", 1750466819999, "1827250.82578700", 3188, "106.02750000", "255805.91596900", "0"], [1750466820000, "2411.47000000", "2412.12000000", "2410.74000000", "2410.91000000", "146.96030000", 1750466879999, "354385.05709000", 1173, "42.20680000", "101777.47348300", "0"], [1750466880000, "2410.92000000", "2411.01000000", "2410.00000000", "2411.00000000", "297.77150000", 1750466939999, "717745.38052500", 781, "127.33260000", "306924.36996600", "0"], [1750466940000, "2411.00000000", "2411.00000000", "2409.20000000", "2409.71000000", "222.83340000", 1750466999999, "537085.44039700", 2283, "51.73630000", "124690.94352600", "0"], [1750467000000, "2409.71000000", "2410.33000000", "2409.22000000", "2409.81000000", "158.50240000", 1750467059999, "381982.72944200", 1488, "83.79990000", "201951.03916500", "0"], [1750467060000, "2409.80000000", "2410.52000000", "2409.23000000", "2409.65000000", "99.90920000", 1750467119999, "240766.54583700", 1174, "50.62310000", "121994.31008400", "0"], [1750467120000, "2409.65000000", "2410.77000000", "2409.64000000", "2410.76000000", "30.34320000", 1750467179999, "73134.52983300", 824, "23.71010000", "57146.49784700", "0"], [1750467180000, "2410.76000000", "2412.34000000", "2410.76000000", "2412.12000000", "114.22040000", 1750467239999, "275456.11812100", 733, "101.00490000", "243590.97055000", "0"], [1750467240000, "2412.11000000", "2412.12000000", "2411.09000000", "2411.19000000", "90.75100000", 1750467299999, "218851.84727400", 724, "32.36390000", "78038.46664400", "0"], [1750467300000, "2411.20000000", "2412.22000000", "2411.20000000", "2411.53000000", "197.16040000", 1750467359999, "475511.32072700", 599, "155.18670000", "374288.70781000", "0"], [1750467360000, "2411.53000000", "2412.39000000", "2411.52000000", "2412.17000000", "103.37590000", 1750467419999, "249327.50774800", 561, "84.24540000", "203187.61761300", "0"], [1750467420000, "2412.17000000", "2412.17000000", "2411.48000000", "2411.48000000", "104.62190000", 1750467479999, "252322.20801400", 446, "13.42480000", "32377.77056600", "0"], [1750467480000, "2411.49000000", "2411.70000000", "2411.06000000", "2411.07000000", "50.66050000", 1750467539999, "122152.81273200", 406, "9.58740000", "23118.19180600", "0"], [1750467540000, "2411.06000000", "2411.42000000", "2411.06000000", "2411.07000000", "107.66270000", 1750467599999, "259605.51017500", 488, "41.08120000", "99057.02064500", "0"], [1750467600000, "2411.07000000", "2411.40000000", "2410.78000000", "2411.39000000", "101.36900000", 1750467659999, "244398.50524400", 649, "37.15750000", "89586.76347700", "0"], [1750467660000, "2411.40000000", "2411.40000000", "2410.26000000", "2410.26000000", "47.19330000", 1750467719999, "113778.78744500", 507, "17.08080000", "41178.56278500", "0"], [1750467720000, "2410.27000000", "2411.00000000", "2410.26000000", "2410.69000000", "45.94280000", 1750467779999, "110751.10771500", 741, "25.59090000", "61687.70732500", "0"], [1750467780000, "2410.69000000", "2410.79000000", "2410.31000000", "2410.50000000", "21.44670000", 1750467839999, "51699.64731700", 437, "6.69810000", "16146.32806700", "0"], [1750467840000, "2410.50000000", "2410.55000000", "2410.49000000", "2410.55000000", "58.59760000", 1750467899999, "141250.25299200", 283, "25.62090000", "61759.82088900", "0"], [1750467900000, "2410.55000000", "2415.07000000", "2410.55000000", "2415.07000000", "256.64750000", 1750467959999, "619109.76822200", 2332, "204.33900000", "492923.92536500", "0"], [1750467960000, "2415.06000000", "2415.06000000", "2413.60000000", "2413.61000000", "87.43210000", 1750468019999, "211089.19468900", 766, "20.67710000", "49917.33930300", "0"], [1750468020000, "2413.60000000", "2414.25000000", "2412.51000000", "2414.11000000", "188.91120000", 1750468079999, "455973.91975000", 1222, "69.50130000", "167752.88670200", "0"], [1750468080000, "2414.11000000", "2414.92000000", "2413.46000000", "2413.99000000", "93.46130000", 1750468139999, "225629.19353400", 1104, "43.95750000", "106113.38689800", "0"], [1750468140000, "2413.99000000", "2414.90000000", "2413.99000000", "2414.89000000", "73.56260000", 1750468199999, "177594.44784800", 838, "32.09870000", "77493.11129200", "0"], [1750468200000, "2414.89000000", "2415.20000000", "2414.68000000", "2415.09000000", "76.45830000", 1750468259999, "184641.99756500", 521, "38.72890000", "93526.57546800", "0"], [1750468260000, "2415.09000000", "2415.89000000", "2413.70000000", "2413.71000000", "206.03990000", 1750468319999, "497619.59200600", 1197, "152.45140000", "368218.43309900", "0"], [1750468320000, "2413.71000000", "2413.94000000", "2413.70000000", "2413.93000000", "27.50360000", 1750468379999, "66385.62756600", 157, "12.66470000", "30568.96603400", "0"], [1750468380000, "2413.94000000", "2414.94000000", "2413.94000000", "2414.94000000", "103.30150000", 1750468439999, "249417.88882100", 515, "73.43910000", "177314.56568700", "0"], [1750468440000, "2414.95000000", "2415.61000000", "2414.94000000", "2415.57000000", "68.71670000", 1750468499999, "165978.96605900", 722, "28.90710000", "69822.42879100", "0"], [1750468500000, "2415.57000000", "2416.43000000", "2414.52000000", "2414.53000000", "139.47230000", 1750468559999, "336903.03361700", 1631, "65.89240000", "159158.96185100", "0"], [1750468560000, "2414.53000000", "2415.10000000", "2414.20000000", "2414.88000000", "57.74230000", 1750468619999, "139420.42861900", 811, "10.45190000", "25237.62297600", "0"], [1750468620000, "2414.89000000", "2414.89000000", "2412.81000000", "2412.98000000", "122.94040000", 1750468679999, "296781.67632300", 1362, "47.64350000", "115024.88836100", "0"], [1750468680000, "2412.99000000", "2412.99000000", "2410.59000000", "2410.65000000", "146.78530000", 1750468739999, "353997.30121000", 1186, "42.08380000", "101488.44737000", "0"], [1750468740000, "2410.64000000", "2411.88000000", "2410.52000000", "2410.52000000", "186.67160000", 1750468799999, "450176.17993800", 1159, "47.19060000", "113795.67272900", "0"], [1750468800000, "2410.53000000", "2410.62000000", "2410.32000000", "2410.54000000", "82.47190000", 1750468859999, "198796.40689500", 486, "40.48970000", "97599.51452400", "0"], [1750468860000, "2410.54000000", "2410.85000000", "2410.20000000", "2410.25000000", "131.91050000", 1750468919999, "317951.81964200", 775, "7.99600000", "19272.73356900", "0"], [1750468920000, "2410.26000000", "2414.31000000", "2410.26000000", "2414.30000000", "233.53290000", 1750468979999, "563211.30494100", 2186, "121.36290000", "292739.99521300", "0"], [1750468980000, "2414.30000000", "2416.20000000", "2414.30000000", "2416.03000000", "184.89990000", 1750469039999, "446667.10233100", 1573, "96.64640000", "233442.99419800", "0"], [1750469040000, "2416.02000000", "2416.03000000", "2415.61000000", "2415.80000000", "46.51330000", 1750469099999, "112373.15681700", 341, "3.37420000", "8151.48998000", "0"], [1750469100000, "2415.81000000", "2415.90000000", "2415.80000000", "2415.90000000", "19.18700000", 1750469159999, "46352.71026300", 131, "13.52750000", "32680.44216600", "0"], [1750469160000, "2415.89000000", "2417.56000000", "2415.89000000", "2417.56000000", "42.57030000", 1750469219999, "102879.80327800", 709, "39.01040000", "94277.26823000", "0"], [1750469220000, "2417.56000000", "2419.59000000", "2417.56000000", "2418.60000000", "211.54930000", 1750469279999, "511705.90704400", 1775, "133.71490000", "323419.97924000", "0"], [1750469280000, "2418.61000000", "2419.07000000", "2418.56000000", "2418.94000000", "74.33620000", 1750469339999, "179799.35850200", 643, "65.71590000", "158948.24485000", "0"], [1750469340000, "2418.94000000", "2419.11000000", "2418.94000000", "2419.10000000", "32.08850000", 1750469399999, "77624.29948900", 367, "12.58050000", "30433.09156400", "0"], [1750469400000, "2419.09000000", "2419.57000000", "2418.82000000", "2418.82000000", "83.22430000", 1750469459999, "201336.25720600", 1047, "53.71260000", "129944.58569400", "0"], [1750469460000, "2418.82000000", "2418.90000000", "2417.02000000", "2417.03000000", "278.25980000", 1750469519999, "672856.21158700", 1039, "25.91040000", "62646.36012700", "0"], [1750469520000, "2417.02000000", "2417.19000000", "2416.36000000", "2417.18000000", "198.95270000", 1750469579999, "480788.90977000", 835, "48.63810000", "117537.90231700", "0"], [1750469580000, "2417.19000000", "2419.14000000", "2417.19000000", "2419.14000000", "402.09270000", 1750469639999, "972128.88223300", 1085, "348.80200000", "843262.28693300", "0"], [1750469640000, "2419.14000000", "2419.31000000", "2418.42000000", "2418.61000000", "253.63240000", 1750469699999, "613489.26003200", 990, "78.52510000", "189928.12261600", "0"], [1750469700000, "2418.60000000", "2418.75000000", "2418.60000000", "2418.75000000", "34.97060000", 1750469759999, "84582.17273100", 254, "16.05690000", "38835.96728800", "0"], [1750469760000, "2418.75000000", "2422.19000000", "2418.60000000", "2421.46000000", "701.01540000", 1750469819999, "1696772.12708000", 2904, "340.51270000", "824165.26223300", "0"], [1750469820000, "2421.45000000", "2423.91000000", "2421.20000000", "2423.00000000", "683.14400000", 1750469879999, "1654991.32421400", 2871, "500.48690000", "1212565.02976400", "0"], [1750469880000, "2423.01000000", "2425.23000000", "2422.90000000", "2424.17000000", "445.19240000", 1750469939999, "1079112.81909800", 2141, "316.93280000", "768223.50588800", "0"], [1750469940000, "2424.17000000", "2426.00000000", "2422.71000000", "2425.80000000", "196.96560000", 1750469999999, "477525.90682500", 1464, "138.60240000", "336046.95180300", "0"], [1750470000000, "2425.80000000", "2427.47000000", "2425.23000000", "2427.43000000", "252.72030000", 1750470059999, "613130.84772900", 1628, "138.41390000", "335827.35797600", "0"], [1750470060000, "2427.43000000", "2429.30000000", "2426.62000000", "2428.87000000", "394.70310000", 1750470119999, "958211.45706800", 1799, "205.59720000", "499075.25320900", "0"], [1750470120000, "2428.86000000", "2430.22000000", "2426.95000000", "2426.95000000", "573.74770000", 1750470179999, "1393779.60461000", 2970, "303.68310000", "737776.34598900", "0"], [1750470180000, "2426.96000000", "2427.72000000", "2426.14000000", "2427.47000000", "655.48550000", 1750470239999, "1590812.23844000", 1695, "543.29380000", "1318542.53303400", "0"], [1750470240000, "2427.47000000", "2432.00000000", "2427.40000000", "2430.65000000", "497.67730000", 1750470299999, "1209651.35270400", 2998, "310.85810000", "755465.28331900", "0"], [1750470300000, "2430.64000000", "2431.26000000", "2427.87000000", "2427.88000000", "218.76230000", 1750470359999, "531498.73388300", 1398, "60.90220000", "147980.25116700", "0"], [1750470360000, "2427.88000000", "2428.24000000", "2426.49000000", "2427.10000000", "286.43510000", 1750470419999, "695258.16034100", 1386, "38.93500000", "94511.51249600", "0"], [1750470420000, "2427.10000000", "2428.22000000", "2427.10000000", "2428.21000000", "77.05450000", 1750470479999, "187051.70605400", 629, "62.94630000", "152799.71570600", "0"], [1750470480000, "2428.22000000", "2428.87000000", "2427.48000000", "2427.49000000", "380.28840000", 1750470539999, "923399.40063800", 1217, "185.40850000", "450199.15821300", "0"], [1750470540000, "2427.49000000", "2427.50000000", "2426.00000000", "2426.11000000", "150.42010000", 1750470599999, "365006.78704300", 1112, "56.99280000", "138297.64684400", "0"], [1750470600000, "2426.10000000", "2426.10000000", "2424.32000000", "2425.10000000", "148.60650000", 1750470659999, "360403.39540600", 1434, "58.63830000", "142200.19985200", "0"], [1750470660000, "2425.11000000", "2425.83000000", "2423.92000000", "2424.88000000", "182.38380000", 1750470719999, "442301.33844200", 934, "60.66110000", "147119.32123400", "0"], [1750470720000, "2424.88000000", "2425.48000000", "2424.80000000", "2425.48000000", "84.45430000", 1750470779999, "204809.48895400", 982, "33.95840000", "82353.05947400", "0"], [1750470780000, "2425.48000000", "2426.00000000", "2425.48000000", "2425.99000000", "62.53300000", 1750470839999, "151691.42694600", 366, "32.78170000", "79523.24843300", "0"], [1750470840000, "2425.99000000", "2428.02000000", "2425.99000000", "2428.02000000", "122.33460000", 1750470899999, "296908.34473800", 915, "105.08390000", "255049.86191100", "0"], [1750470900000, "2428.02000000", "2428.30000000", "2428.00000000", "2428.01000000", "70.25150000", 1750470959999, "170577.54852700", 366, "40.65610000", "98716.85232500", "0"], [1750470960000, "2428.01000000", "2428.11000000", "2427.40000000", "2427.41000000", "67.74380000", 1750471019999, "164467.57930600", 635, "34.59300000", "83984.79956700", "0"], [1750471020000, "2427.41000000", "2428.30000000", "2426.71000000", "2426.71000000", "112.11680000", 1750471079999, "272160.18531300", 1083, "26.36250000", "63991.92109700", "0"], [1750471080000, "2426.71000000", "2426.83000000", "2425.70000000", "2426.28000000", "115.46010000", 1750471139999, "280139.66885600", 1113, "26.23340000", "63645.84692600", "0"], [1750471140000, "2426.29000000", "2431.42000000", "2426.28000000", "2431.12000000", "595.47770000", 1750471199999, "1446665.31112100", 2357, "426.48080000", "1035927.95301000", "0"], [1750471200000, "2431.11000000", "2432.11000000", "2430.71000000", "2430.90000000", "313.63360000", 1750471259999, "762653.35024900", 1258, "175.68610000", "427204.95138400", "0"], [1750471260000, "2430.90000000", "2430.90000000", "2428.70000000", "2428.70000000", "69.94750000", 1750471319999, "169978.08000300", 1021, "20.36970000", "49501.63393700", "0"], [1750471320000, "2428.70000000", "2429.10000000", "2427.38000000", "2427.38000000", "151.38450000", 1750471379999, "367655.74761700", 1225, "38.14320000", "92637.88825400", "0"], [1750471380000, "2427.38000000", "2427.57000000", "2426.64000000", "2427.40000000", "161.92200000", 1750471439999, "393010.14353700", 958, "118.67450000", "288036.65140400", "0"], [1750471440000, "2427.41000000", "2427.84000000", "2426.80000000", "2427.50000000", "77.44410000", 1750471499999, "187983.79954200", 945, "40.81340000", "99070.65063300", "0"], [1750471500000, "2427.50000000", "2427.80000000", "2426.40000000", "2426.40000000", "93.99720000", 1750471559999, "228147.69312600", 643, "15.59630000", "37860.84971100", "0"], [1750471560000, "2426.40000000", "2426.85000000", "2426.31000000", "2426.32000000", "38.92550000", 1750471619999, "94452.90829700", 670, "6.38540000", "15494.12631800", "0"], [1750471620000, "2426.31000000", "2426.94000000", "2425.29000000", "2425.71000000", "88.79850000", 1750471679999, "215462.36171800", 1181, "16.06380000", "38973.09251100", "0"], [1750471680000, "2425.71000000", "2426.26000000", "2425.10000000", "2425.10000000", "67.67760000", 1750471739999, "164184.17563300", 922, "15.93450000", "38652.60497100", "0"], [1750471740000, "2425.11000000", "2425.40000000", "2425.06000000", "2425.06000000", "28.99740000", 1750471799999, "70324.32447900", 367, "14.38290000", "34880.08703400", "0"], [1750471800000, "2425.07000000", "2425.07000000", "2421.50000000", "2422.56000000", "684.95590000", 1750471859999, "1659586.69142400", 1566, "244.66540000", "592610.08542600", "0"], [1750471860000, "2422.57000000", "2422.98000000", "2422.40000000", "2422.40000000", "95.04750000", 1750471919999, "230273.14016100", 653, "15.76830000", "38204.18400500", "0"], [1750471920000, "2422.41000000", "2422.41000000", "2421.57000000", "2422.04000000", "118.79580000", 1750471979999, "287717.69409100", 643, "41.09040000", "99507.94796700", "0"], [1750471980000, "2422.05000000", "2423.42000000", "2422.05000000", "2423.40000000", "61.26200000", 1750472039999, "148420.30280700", 1152, "39.27560000", "95148.98268600", "0"], [1750472040000, "2423.39000000", "2423.40000000", "2422.59000000", "2422.60000000", "111.12850000", 1750472099999, "269239.07834800", 598, "3.48520000", "8444.76574300", "0"], [1750472100000, "2422.59000000", "2423.00000000", "2422.39000000", "2423.00000000", "134.35720000", 1750472159999, "325490.47124500", 844, "39.35440000", "95343.24256800", "0"], [1750472160000, "2423.00000000", "2424.00000000", "2423.00000000", "2423.20000000", "148.10520000", 1750472219999, "358939.63989900", 1093, "50.16660000", "121586.18897400", "0"], [1750472220000, "2423.19000000", "2423.49000000", "2422.65000000", "2423.48000000", "264.40470000", 1750472279999, "640643.49118800", 1219, "79.54080000", "192730.97449700", "0"], [1750472280000, "2423.48000000", "2423.49000000", "2423.40000000", "2423.41000000", "94.12620000", 1750472339999, "228106.11970800", 293, "8.66480000", "20998.42380600", "0"], [1750472340000, "2423.41000000", "2424.49000000", "2423.29000000", "2424.49000000", "138.29800000", 1750472399999, "335182.61998300", 1133, "112.05630000", "271581.53468900", "0"], [1750472400000, "2424.49000000", "2424.49000000", "2424.08000000", "2424.09000000", "144.94610000", 1750472459999, "351397.15210000", 304, "24.75210000", "60002.93463300", "0"], [1750472460000, "2424.08000000", "2424.08000000", "2423.29000000", "2423.66000000", "62.53070000", 1750472519999, "151544.77153200", 833, "24.70740000", "59877.27378100", "0"], [1750472520000, "2423.66000000", "2423.66000000", "2422.58000000", "2422.71000000", "55.88930000", 1750472579999, "135424.75448400", 513, "4.92300000", "11928.65365100", "0"], [1750472580000, "2422.71000000", "2422.71000000", "2422.50000000", "2422.57000000", "121.39040000", 1750472639999, "294089.99102900", 262, "8.97420000", "21740.87089200", "0"], [1750472640000, "2422.57000000", "2422.92000000", "2422.56000000", "2422.86000000", "109.00690000", 1750472699999, "264103.25457200", 621, "38.60800000", "93535.40054100", "0"], [1750472700000, "2422.87000000", "2422.92000000", "2422.86000000", "2422.91000000", "12.85870000", 1750472759999, "31155.08179900", 113, "5.01970000", "12162.17313900", "0"], [1750472760000, "2422.91000000", "2422.91000000", "2422.51000000", "2422.75000000", "132.47210000", 1750472819999, "320935.76259500", 321, "115.07800000", "278795.03715800", "0"], [1750472820000, "2422.75000000", "2422.75000000", "2420.36000000", "2420.73000000", "350.15850000", 1750472879999, "847862.30931200", 1708, "82.95830000", "200848.70976000", "0"], [1750472880000, "2420.74000000", "2421.06000000", "2420.40000000", "2421.05000000", "109.33080000", 1750472939999, "264657.88120700", 553, "34.93040000", "84559.63838000", "0"], [1750472940000, "2421.05000000", "2421.06000000", "2418.23000000", "2418.39000000", "674.96170000", 1750472999999, "1633244.54912300", 2584, "284.61770000", "688602.22524600", "0"], [1750473000000, "2418.39000000", "2418.79000000", "2418.38000000", "2418.70000000", "234.45260000", 1750473059999, "567073.30255900", 670, "66.03200000", "159706.97451800", "0"], [1750473060000, "2418.70000000", "2419.28000000", "2418.58000000", "2419.28000000", "218.29050000", 1750473119999, "528033.95664200", 798, "120.43320000", "291320.75594100", "0"], [1750473120000, "2419.27000000", "2419.50000000", "2418.47000000", "2419.49000000", "114.87260000", 1750473179999, "277874.60483500", 1006, "38.56810000", "93294.26342600", "0"], [1750473180000, "2419.49000000", "2421.52000000", "2419.49000000", "2421.51000000", "114.89080000", 1750473239999, "278135.26816200", 1098, "56.73590000", "137323.53266600", "0"], [1750473240000, "2421.51000000", "2422.48000000", "2421.40000000", "2422.10000000", "116.45800000", 1750473299999, "282058.60560600", 1045, "41.10830000", "99556.01935900", "0"], [1750473300000, "2422.10000000", "2422.26000000", "2421.75000000", "2422.10000000", "70.45590000", 1750473359999, "170652.43696100", 619, "20.53850000", "49745.31518000", "0"], [1750473360000, "2422.10000000", "2422.94000000", "2422.10000000", "2422.94000000", "73.02700000", 1750473419999, "176893.84118000", 409, "52.76220000", "127808.82999600", "0"], [1750473420000, "2422.95000000", "2422.95000000", "2422.39000000", "2422.94000000", "37.99360000", 1750473479999, "92048.36839400", 524, "19.67300000", "47660.92798200", "0"], [1750473480000, "2422.95000000", "2422.95000000", "2421.90000000", "2421.94000000", "85.91320000", 1750473539999, "208105.89827400", 543, "56.20580000", "136145.99281500", "0"], [1750473540000, "2421.94000000", "2422.60000000", "2420.30000000", "2420.60000000", "231.69150000", 1750473599999, "560973.90670100", 1489, "121.47450000", "294090.31344000", "0"], [1750473600000, "2420.59000000", "2420.60000000", "2420.00000000", "2420.60000000", "161.53320000", 1750473659999, "390961.76672500", 367, "23.21600000", "56186.09239400", "0"], [1750473660000, "2420.59000000", "2420.63000000", "2420.00000000", "2420.62000000", "205.59620000", 1750473719999, "497592.11177100", 815, "16.76990000", "40587.51370500", "0"], [1750473720000, "2420.63000000", "2421.16000000", "2420.43000000", "2421.15000000", "38.52830000", 1750473779999, "93268.61179100", 514, "27.95360000", "67671.12232600", "0"], [1750473780000, "2421.16000000", "2421.39000000", "2421.16000000", "2421.16000000", "65.86630000", 1750473839999, "159482.95866000", 354, "20.87930000", "50553.35701100", "0"], [1750473840000, "2421.15000000", "2421.16000000", "2420.40000000", "2420.60000000", "142.06120000", 1750473899999, "343880.04924200", 717, "10.00810000", "24225.92049500", "0"], [1750473900000, "2420.60000000", "2420.60000000", "2419.09000000", "2420.50000000", "244.86750000", 1750473959999, "592550.41669100", 1606, "136.25960000", "329675.12059600", "0"], [1750473960000, "2420.51000000", "2420.76000000", "2419.20000000", "2419.33000000", "43.98000000", 1750474019999, "106446.07675100", 810, "25.32910000", "61307.67058800", "0"], [1750474020000, "2419.33000000", "2419.72000000", "2419.32000000", "2419.56000000", "76.56450000", 1750474079999, "185254.17954200", 540, "27.92340000", "67562.88487900", "0"], [1750474080000, "2419.56000000", "2421.33000000", "2419.50000000", "2421.33000000", "202.60270000", 1750474139999, "490279.94613200", 1574, "60.74110000", "147006.53030900", "0"], [1750474140000, "2421.32000000", "2421.32000000", "2420.49000000", "2421.01000000", "273.96350000", 1750474199999, "663224.79828600", 826, "166.03650000", "401942.62225300", "0"], [1750474200000, "2421.02000000", "2421.45000000", "2420.57000000", "2421.45000000", "105.79800000", 1750474259999, "256136.58557500", 706, "28.58280000", "69199.29936000", "0"], [1750474260000, "2421.47000000", "2421.48000000", "2420.57000000", "2420.58000000", "44.52260000", 1750474319999, "107806.22500000", 373, "32.18440000", "77933.20651400", "0"], [1750474320000, "2420.57000000", "2421.09000000", "2420.07000000", "2421.08000000", "58.28420000", 1750474379999, "141084.53038800", 491, "42.62880000", "103187.46839000", "0"], [1750474380000, "2421.07000000", "2422.48000000", "2420.80000000", "2422.48000000", "150.87560000", 1750474439999, "365315.01339300", 755, "128.09690000", "310167.40965300", "0"], [1750474440000, "2422.48000000", "2424.29000000", "2422.48000000", "2423.21000000", "425.43260000", 1750474499999, "1030911.34176600", 1466, "372.50130000", "902628.30683900", "0"], [1750474500000, "2423.20000000", "2423.20000000", "2422.58000000", "2422.59000000", "71.70910000", 1750474559999, "173749.20744900", 308, "27.39050000", "66361.64434700", "0"], [1750474560000, "2422.59000000", "2422.59000000", "2422.20000000", "2422.37000000", "70.31300000", 1750474619999, "170330.80504200", 414, "25.64250000", "62115.62238000", "0"], [1750474620000, "2422.38000000", "2422.70000000", "2422.37000000", "2422.69000000", "47.47720000", 1750474679999, "115015.37346800", 271, "42.30210000", "102478.86187700", "0"], [1750474680000, "2422.70000000", "2422.70000000", "2422.69000000", "2422.70000000", "47.04680000", 1750474739999, "113980.04163300", 93, "22.97410000", "55659.35207000", "0"], [1750474740000, "2422.70000000", "2423.45000000", "2422.69000000", "2422.87000000", "56.78340000", 1750474799999, "137584.98945900", 623, "47.20950000", "114386.58603000", "0"], [1750474800000, "2422.86000000", "2423.57000000", "2422.86000000", "2423.57000000", "71.94160000", 1750474859999, "174327.30267000", 723, "57.74000000", "139913.61227700", "0"], [1750474860000, "2423.56000000", "2424.97000000", "2423.47000000", "2424.34000000", "622.26150000", 1750474919999, "1508479.12495400", 1079, "562.91590000", "1364644.45691900", "0"], [1750474920000, "2424.33000000", "2425.88000000", "2424.33000000", "2425.87000000", "432.22210000", 1750474979999, "1048209.79296400", 1300, "121.04840000", "293552.33674800", "0"], [1750474980000, "2425.88000000", "2428.46000000", "2425.88000000", "2428.09000000", "335.85730000", 1750475039999, "815221.43877700", 1455, "159.53510000", "387199.30935500", "0"], [1750475040000, "2428.10000000", "2429.39000000", "2427.84000000", "2429.38000000", "191.50490000", 1750475099999, "465051.04513600", 1487, "98.00770000", "238002.73573600", "0"], [1750475100000, "2429.38000000", "2429.39000000", "2427.90000000", "2427.90000000", "172.76630000", 1750475159999, "419662.62138600", 738, "7.47430000", "18157.21041600", "0"], [1750475160000, "2427.90000000", "2428.79000000", "2427.06000000", "2428.79000000", "170.21320000", 1750475219999, "413204.69882100", 1171, "86.92830000", "211041.04083200", "0"], [1750475220000, "2428.80000000", "2428.91000000", "2427.30000000", "2427.97000000", "162.42950000", 1750475279999, "394402.69424800", 1030, "67.20440000", "163163.42938200", "0"], [1750475280000, "2427.97000000", "2427.99000000", "2427.43000000", "2427.44000000", "62.62800000", 1750475339999, "152057.54344100", 267, "40.29990000", "97847.29957000", "0"], [1750475340000, "2427.44000000", "2428.55000000", "2427.42000000", "2428.55000000", "67.92790000", 1750475399999, "164895.87859800", 560, "16.41540000", "39852.23982600", "0"], [1750475400000, "2428.54000000", "2428.54000000", "2427.30000000", "2427.30000000", "26.14770000", 1750475459999, "63479.97734600", 482, "5.90520000", "14335.23011200", "0"], [1750475460000, "2427.31000000", "2427.31000000", "2425.44000000", "2425.45000000", "74.06100000", 1750475519999, "179705.58528400", 583, "27.17420000", "65932.39877600", "0"], [1750475520000, "2425.44000000", "2425.70000000", "2425.44000000", "2425.69000000", "25.41490000", 1750475579999, "61648.38304000", 166, "14.39110000", "34908.06764300", "0"], [1750475580000, "2425.70000000", "2426.29000000", "2425.69000000", "2426.28000000", "31.28140000", 1750475639999, "75887.26008200", 308, "20.52750000", "49798.50162500", "0"], [1750475640000, "2426.28000000", "2426.40000000", "2425.60000000", "2425.61000000", "41.57460000", 1750475699999, "100862.34436200", 389, "13.40640000", "32524.67652600", "0"], [1750475700000, "2425.61000000", "2427.25000000", "2425.60000000", "2426.73000000", "171.50600000", 1750475759999, "416210.73161800", 765, "164.65340000", "399586.50495900", "0"], [1750475760000, "2426.73000000", "2429.08000000", "2426.73000000", "2427.36000000", "1027.75630000", 1750475819999, "2495729.64089700", 1896, "961.23200000", "2334181.03864900", "0"], [1750475820000, "2427.36000000", "2428.00000000", "2427.35000000", "2427.62000000", "79.32630000", 1750475879999, "192577.34940300", 406, "46.52070000", "112928.63012700", "0"], [1750475880000, "2427.62000000", "2429.56000000", "2427.62000000", "2429.37000000", "509.50310000", 1750475939999, "1237398.44112700", 848, "462.52360000", "1123279.23155000", "0"], [1750475940000, "2429.37000000", "2429.61000000", "2429.23000000", "2429.27000000", "71.06590000", 1750475999999, "172654.18804000", 370, "36.06110000", "87611.06945400", "0"], [1750476000000, "2429.27000000", "2429.27000000", "2428.08000000", "2428.63000000", "110.16630000", 1750476059999, "267535.53712300", 898, "59.29790000", "144006.26048300", "0"], [1750476060000, "2428.63000000", "2428.63000000", "2427.85000000", "2427.86000000", "62.32260000", 1750476119999, "151341.40979000", 424, "22.72770000", "55191.55077300", "0"], [1750476120000, "2427.86000000", "2427.86000000", "2427.10000000", "2427.19000000", "323.53320000", 1750476179999, "785366.44172300", 928, "27.98390000", "67927.65342800", "0"], [1750476180000, "2427.19000000", "2428.00000000", "2426.99000000", "2427.00000000", "237.46450000", 1750476239999, "576473.18226800", 894, "55.18010000", "133940.09598600", "0"], [1750476240000, "2427.00000000", "2427.00000000", "2425.91000000", "2425.92000000", "318.32860000", 1750476299999, "772423.12307700", 1107, "38.07650000", "92395.50901300", "0"], [1750476300000, "2425.92000000", "2427.08000000", "2425.92000000", "2427.08000000", "92.72260000", 1750476359999, "224978.12624800", 556, "61.52850000", "149294.62098100", "0"], [1750476360000, "2427.08000000", "2429.19000000", "2427.08000000", "2428.26000000", "447.40800000", 1750476419999, "1086509.80862300", 1405, "313.02860000", "760164.63102600", "0"], [1750476420000, "2428.26000000", "2428.26000000", "2428.25000000", "2428.26000000", "34.86690000", 1750476479999, "84665.74235800", 99, "19.24330000", "46727.73565800", "0"], [1750476480000, "2428.25000000", "2429.08000000", "2428.25000000", "2428.87000000", "227.93830000", 1750476539999, "553580.37362900", 523, "141.53090000", "343695.31591600", "0"], [1750476540000, "2428.86000000", "2429.20000000", "2428.00000000", "2429.20000000", "214.26530000", 1750476599999, "520378.43355100", 893, "130.84870000", "317788.73707000", "0"], [1750476600000, "2429.20000000", "2429.49000000", "2429.12000000", "2429.13000000", "102.91280000", 1750476659999, "250012.76564200", 580, "58.69640000", "142593.24495600", "0"], [1750476660000, "2429.13000000", "2429.62000000", "2428.81000000", "2429.62000000", "172.27080000", 1750476719999, "418494.46486300", 554, "137.98440000", "335208.22617600", "0"], [1750476720000, "2429.62000000", "2429.98000000", "2429.61000000", "2429.85000000", "66.43990000", 1750476779999, "161431.83621900", 307, "42.60250000", "103510.50631100", "0"], [1750476780000, "2429.85000000", "2430.37000000", "2429.85000000", "2430.02000000", "92.34480000", 1750476839999, "224405.07010200", 567, "29.33800000", "71291.32134300", "0"], [1750476840000, "2430.02000000", "2430.90000000", "2429.36000000", "2429.37000000", "108.06520000", 1750476899999, "262631.26653700", 1112, "46.12420000", "112097.56396000", "0"], [1750476900000, "2429.37000000", "2429.37000000", "2428.80000000", "2428.80000000", "75.70770000", 1750476959999, "183898.72471100", 432, "25.85670000", "62810.39292600", "0"], [1750476960000, "2428.80000000", "2428.85000000", "2428.26000000", "2428.84000000", "63.39640000", 1750477019999, "153959.43146300", 831, "27.00090000", "65571.28649700", "0"], [1750477020000, "2428.85000000", "2429.41000000", "2428.83000000", "2428.99000000", "53.28110000", 1750477079999, "129421.73391300", 620, "28.35560000", "68878.16828100", "0"], [1750477080000, "2428.99000000", "2428.99000000", "2428.70000000", "2428.82000000", "45.84090000", 1750477139999, "111342.68648600", 295, "18.00050000", "43720.60094700", "0"], [1750477140000, "2428.83000000", "2428.98000000", "2428.00000000", "2428.40000000", "47.47790000", 1750477199999, "115296.37282800", 699, "12.36180000", "30019.64266900", "0"], [1750477200000, "2428.41000000", "2428.41000000", "2428.40000000", "2428.41000000", "11.57460000", 1750477259999, "28107.81148700", 70, "5.28470000", "12833.41832700", "0"], [1750477260000, "2428.41000000", "2428.77000000", "2427.71000000", "2427.83000000", "108.77110000", 1750477319999, "264119.62094500", 777, "45.37410000", "110173.77913100", "0"], [1750477320000, "2427.83000000", "2428.09000000", "2426.65000000", "2427.58000000", "378.57240000", 1750477379999, "919041.42183800", 1243, "116.55560000", "282949.55324400", "0"], [1750477380000, "2427.57000000", "2428.73000000", "2427.57000000", "2428.72000000", "42.74040000", 1750477439999, "103780.91745100", 533, "38.59850000", "93725.22461400", "0"], [1750477440000, "2428.73000000", "2428.99000000", "2428.01000000", "2428.02000000", "56.93370000", 1750477499999, "138271.61360700", 732, "31.04760000", "75405.49618100", "0"], [1750477500000, "2428.02000000", "2429.31000000", "2428.01000000", "2429.31000000", "56.12700000", 1750477559999, "136321.77481300", 689, "40.38020000", "98071.94474700", "0"], [1750477560000, "2429.31000000", "2429.53000000", "2429.30000000", "2429.44000000", "33.20250000", 1750477619999, "80662.38400800", 180, "21.99650000", "53437.47328700", "0"], [1750477620000, "2429.44000000", "2429.44000000", "2428.82000000", "2428.82000000", "63.91790000", 1750477679999, "155261.20123800", 558, "11.62860000", "28246.30374700", "0"], [1750477680000, "2428.83000000", "2428.91000000", "2428.61000000", "2428.90000000", "45.06700000", 1750477739999, "109455.57324400", 357, "17.02910000", "41359.55697700", "0"], [1750477740000, "2428.91000000", "2429.04000000", "2428.70000000", "2429.04000000", "55.28860000", 1750477799999, "134292.10865600", 439, "13.59980000", "33032.84317500", "0"], [1750477800000, "2429.04000000", "2429.04000000", "2427.70000000", "2427.70000000", "93.45650000", 1750477859999, "226954.17793000", 550, "14.57410000", "35398.75140000", "0"], [1750477860000, "2427.71000000", "2428.78000000", "2427.70000000", "2428.43000000", "67.75560000", 1750477919999, "164524.02692600", 526, "47.28430000", "114810.61390000", "0"], [1750477920000, "2428.42000000", "2428.49000000", "2427.85000000", "2427.85000000", "77.73050000", 1750477979999, "188749.77645300", 482, "47.26170000", "114764.64691600", "0"], [1750477980000, "2427.86000000", "2428.51000000", "2427.68000000", "2427.90000000", "139.12840000", 1750478039999, "337789.49203400", 849, "96.20650000", "233567.49720400", "0"], [1750478040000, "2427.89000000", "2428.03000000", "2427.70000000", "2427.71000000", "72.40810000", 1750478099999, "175795.87335800", 475, "7.31870000", "17769.30280400", "0"], [1750478100000, "2427.70000000", "2427.97000000", "2427.00000000", "2427.00000000", "151.07380000", 1750478159999, "366752.69999800", 664, "75.64830000", "183652.03111700", "0"], [1750478160000, "2427.01000000", "2427.01000000", "2426.40000000", "2426.57000000", "97.30470000", 1750478219999, "236116.04409200", 519, "36.58700000", "88779.09496300", "0"], [1750478220000, "2426.57000000", "2426.87000000", "2426.56000000", "2426.56000000", "51.89700000", 1750478279999, "125936.08947300", 319, "14.52250000", "35241.77579800", "0"], [1750478280000, "2426.56000000", "2426.70000000", "2426.33000000", "2426.34000000", "103.56340000", 1750478339999, "251307.63080800", 421, "59.34100000", "143997.06767900", "0"], [1750478340000, "2426.33000000", "2426.53000000", "2425.59000000", "2425.59000000", "187.99320000", 1750478399999, "456079.68736900", 664, "38.90540000", "94379.72800800", "0"], [1750478400000, "2425.59000000", "2426.90000000", "2425.59000000", "2426.19000000", "150.75620000", 1750478459999, "365744.70407400", 857, "107.81750000", "261561.64644800", "0"], [1750478460000, "2426.20000000", "2426.29000000", "2426.19000000", "2426.28000000", "84.08480000", 1750478519999, "204012.52388900", 394, "19.76530000", "47955.72015700", "0"], [1750478520000, "2426.27000000", "2426.86000000", "2426.27000000", "2426.60000000", "139.05700000", 1750478579999, "337452.13784700", 685, "36.91930000", "89587.58967000", "0"], [1750478580000, "2426.61000000", "2426.61000000", "2424.50000000", "2425.09000000", "161.17310000", 1750478639999, "390874.39094100", 1195, "26.92720000", "65303.56080500", "0"], [1750478640000, "2425.09000000", "2426.19000000", "2424.90000000", "2426.10000000", "135.05810000", 1750478699999, "327567.32787500", 610, "105.05940000", "254820.34881100", "0"], [1750478700000, "2426.11000000", "2426.11000000", "2425.33000000", "2425.33000000", "34.18150000", 1750478759999, "82918.44657400", 337, "6.19670000", "15030.89242800", "0"], [1750478760000, "2425.33000000", "2425.34000000", "2423.39000000", "2423.40000000", "92.56850000", 1750478819999, "224426.08751200", 974, "29.69640000", "71995.78531100", "0"], [1750478820000, "2423.40000000", "2423.41000000", "2422.58000000", "2422.65000000", "223.71360000", 1750478879999, "542033.70656500", 697, "127.77960000", "309575.67473400", "0"], [1750478880000, "2422.65000000", "2422.66000000", "2421.88000000", "2422.59000000", "89.91600000", 1750478939999, "217813.25860500", 538, "25.94640000", "62852.03794200", "0"], [1750478940000, "2422.59000000", "2423.27000000", "2422.59000000", "2423.27000000", "46.82120000", 1750478999999, "113451.63310400", 326, "19.57130000", "47422.14023000", "0"], [1750479000000, "2423.27000000", "2424.29000000", "2423.27000000", "2424.29000000", "51.48140000", 1750479059999, "124787.77808500", 366, "49.19170000", "119237.16356100", "0"], [1750479060000, "2424.28000000", "2424.29000000", "2423.70000000", "2424.10000000", "37.18910000", 1750479119999, "90143.16375800", 359, "11.71070000", "28384.70000900", "0"], [1750479120000, "2424.12000000", "2424.22000000", "2423.81000000", "2423.91000000", "11.29250000", 1750479179999, "27371.99373100", 223, "4.94570000", "11987.77822200", "0"], [1750479180000, "2423.92000000", "2424.05000000", "2423.72000000", "2423.73000000", "29.46880000", 1750479239999, "71428.29603600", 326, "10.96180000", "26570.36629800", "0"], [1750479240000, "2423.74000000", "2423.78000000", "2422.33000000", "2422.77000000", "138.42430000", 1750479299999, "335401.61267500", 623, "30.79450000", "74603.62432300", "0"], [1750479300000, "2422.77000000", "2422.78000000", "2422.10000000", "2422.30000000", "84.26190000", 1750479359999, "204116.40720600", 470, "38.52620000", "93320.28513600", "0"], [1750479360000, "2422.30000000", "2422.31000000", "2421.70000000", "2422.00000000", "72.56240000", 1750479419999, "175750.80490600", 530, "8.88180000", "21510.79898600", "0"], [1750479420000, "2422.00000000", "2422.25000000", "2422.00000000", "2422.03000000", "27.99200000", 1750479479999, "67801.05373900", 392, "11.94170000", "28924.65669200", "0"], [1750479480000, "2422.02000000", "2422.03000000", "2422.02000000", "2422.02000000", "19.38780000", 1750479539999, "46957.71392800", 93, "7.45720000", "18061.56211600", "0"], [1750479540000, "2422.02000000", "2422.71000000", "2421.86000000", "2422.71000000", "77.82830000", 1750479599999, "188502.71879500", 732, "63.95540000", "154902.09983600", "0"], [1750479600000, "2422.71000000", "2425.86000000", "2422.71000000", "2425.68000000", "181.12600000", 1750479659999, "439180.12100300", 1232, "152.17650000", "368956.16261500", "0"], [1750479660000, "2425.68000000", "2425.68000000", "2423.92000000", "2424.17000000", "342.07830000", 1750479719999, "829518.60345800", 845, "62.90240000", "152510.26561800", "0"], [1750479720000, "2424.17000000", "2425.37000000", "2424.17000000", "2424.80000000", "81.25700000", 1750479779999, "197065.77464000", 1161, "29.66450000", "71939.09817600", "0"], [1750479780000, "2424.81000000", "2424.82000000", "2423.90000000", "2423.98000000", "28.37810000", 1750479839999, "68799.09931700", 531, "7.57800000", "18372.85189000", "0"], [1750479840000, "2423.98000000", "2424.37000000", "2423.98000000", "2424.17000000", "25.01280000", 1750479899999, "60638.09925300", 365, "7.49690000", "18174.67614500", "0"], [1750479900000, "2424.17000000", "2424.17000000", "2422.68000000", "2423.41000000", "418.17080000", 1750479959999, "1013337.81294900", 634, "7.99590000", "19378.75649700", "0"], [1750479960000, "2423.41000000", "2423.42000000", "2421.89000000", "2422.12000000", "491.10970000", 1750480019999, "1189796.46569700", 800, "24.92030000", "60383.99500300", "0"], [1750480020000, "2422.12000000", "2423.04000000", "2420.81000000", "2422.83000000", "235.02030000", 1750480079999, "569171.42094900", 1235, "110.21430000", "266912.39637100", "0"], [1750480080000, "2422.84000000", "2422.84000000", "2422.00000000", "2422.00000000", "95.37860000", 1750480139999, "231053.65845500", 605, "40.77990000", "98786.47322700", "0"], [1750480140000, "2422.01000000", "2422.27000000", "2421.29000000", "2421.56000000", "183.25340000", 1750480199999, "443842.88047800", 484, "14.67200000", "35533.49538600", "0"], [1750480200000, "2421.56000000", "2421.56000000", "2420.30000000", "2420.30000000", "231.12000000", 1750480259999, "559560.33807500", 809, "72.83030000", "176295.24575100", "0"], [1750480260000, "2420.31000000", "2421.22000000", "2420.00000000", "2420.01000000", "94.79440000", 1750480319999, "229458.87665300", 986, "53.61050000", "129770.80931700", "0"], [1750480320000, "2420.00000000", "2420.01000000", "2419.71000000", "2419.99000000", "28.76670000", 1750480379999, "69612.98709200", 461, "16.31140000", "39471.77295200", "0"], [1750480380000, "2419.99000000", "2420.48000000", "2419.29000000", "2420.40000000", "221.93620000", 1750480439999, "537062.77828400", 890, "103.05250000", "249354.99690700", "0"], [1750480440000, "2420.40000000", "2421.40000000", "2420.40000000", "2421.40000000", "1077.37280000", 1750480499999, "2607777.13926600", 451, "1072.67440000", "2596404.88510100", "0"], [1750480500000, "2421.39000000", "2423.65000000", "2421.39000000", "2423.65000000", "301.13620000", 1750480559999, "729436.57455300", 1021, "292.55420000", "708649.00492500", "0"], [1750480560000, "2423.65000000", "2423.84000000", "2423.58000000", "2423.70000000", "35.60590000", 1750480619999, "86298.87146800", 490, "15.21400000", "36873.68962900", "0"], [1750480620000, "2423.70000000", "2423.98000000", "2423.69000000", "2423.98000000", "40.44360000", 1750480679999, "98029.01454700", 189, "38.35820000", "92974.64166400", "0"], [1750480680000, "2423.99000000", "2424.20000000", "2423.70000000", "2423.71000000", "58.91090000", 1750480739999, "142788.70634700", 364, "33.84530000", "82032.89926100", "0"], [1750480740000, "2423.71000000", "2423.71000000", "2423.41000000", "2423.42000000", "28.60390000", 1750480799999, "69320.88131000", 159, "18.85130000", "45684.64099400", "0"], [1750480800000, "2423.42000000", "2424.41000000", "2423.42000000", "2424.41000000", "46.16490000", 1750480859999, "111914.08153600", 472, "32.06960000", "77742.93536700", "0"], [1750480860000, "2424.40000000", "2424.42000000", "2423.99000000", "2424.27000000", "52.82910000", 1750480919999, "128075.53279900", 286, "18.16920000", "44049.26323600", "0"], [1750480920000, "2424.27000000", "2424.42000000", "2423.61000000", "2423.62000000", "49.99100000", 1750480979999, "121176.16618800", 475, "20.75250000", "50303.64757300", "0"], [1750480980000, "2423.63000000", "2424.31000000", "2423.62000000", "2424.18000000", "100.32270000", 1750481039999, "243168.51884500", 412, "95.56070000", "231624.95519600", "0"], [1750481040000, "2424.17000000", "2424.17000000", "2424.00000000", "2424.01000000", "15.46760000", 1750481099999, "37493.55475100", 154, "4.43160000", "10742.24271600", "0"], [1750481100000, "2424.00000000", "2424.01000000", "2422.50000000", "2422.50000000", "59.58160000", 1750481159999, "144379.34395800", 503, "7.54550000", "18289.62569000", "0"], [1750481160000, "2422.50000000", "2422.50000000", "2421.40000000", "2421.56000000", "87.26840000", 1750481219999, "211360.11304700", 684, "31.34700000", "75926.17264300", "0"], [1750481220000, "2421.56000000", "2421.67000000", "2420.83000000", "2420.90000000", "52.41360000", 1750481279999, "126904.76583300", 416, "13.23420000", "32046.77614800", "0"], [1750481280000, "2420.90000000", "2420.91000000", "2420.20000000", "2420.21000000", "29.23590000", 1750481339999, "70766.89059400", 261, "8.02490000", "19424.26776900", "0"], [1750481340000, "2420.21000000", "2420.21000000", "2419.20000000", "2419.30000000", "144.53920000", 1750481399999, "349719.68516400", 423, "17.49540000", "42330.69564600", "0"], [1750481400000, "2419.30000000", "2419.71000000", "2419.00000000", "2419.71000000", "58.25470000", 1750481459999, "140934.54869700", 681, "32.31760000", "78185.28878100", "0"], [1750481460000, "2419.71000000", "2420.29000000", "2419.71000000", "2420.10000000", "132.10510000", 1750481519999, "319697.23583800", 474, "118.33640000", "286377.59015400", "0"], [1750481520000, "2420.10000000", "2420.43000000", "2419.89000000", "2420.43000000", "33.58780000", 1750481579999, "81286.06925900", 625, "24.13110000", "58400.88792800", "0"], [1750481580000, "2420.43000000", "2420.94000000", "2420.43000000", "2420.94000000", "49.11910000", 1750481639999, "118908.11781500", 327, "35.89630000", "86899.04880700", "0"], [1750481640000, "2420.93000000", "2420.94000000", "2420.50000000", "2420.50000000", "36.52100000", 1750481699999, "88410.99519900", 300, "12.51030000", "30286.53182800", "0"], [1750481700000, "2420.51000000", "2420.94000000", "2420.50000000", "2420.93000000", "68.80880000", 1750481759999, "166562.45263300", 375, "49.13360000", "118930.70299500", "0"], [1750481760000, "2420.93000000", "2421.49000000", "2420.92000000", "2421.49000000", "70.54130000", 1750481819999, "170793.37973200", 461, "47.32830000", "114588.20832100", "0"], [1750481820000, "2421.49000000", "2422.21000000", "2421.48000000", "2422.20000000", "51.51080000", 1750481879999, "124745.83757400", 333, "39.34610000", "95285.45325000", "0"], [1750481880000, "2422.20000000", "2422.98000000", "2422.20000000", "2422.62000000", "63.44620000", 1750481939999, "153713.09663100", 493, "18.35720000", "44475.80625600", "0"], [1750481940000, "2422.62000000", "2423.00000000", "2422.30000000", "2422.85000000", "120.59210000", 1750481999999, "292181.99678700", 686, "13.74900000", "33308.63729300", "0"], [1750482000000, "2422.85000000", "2423.46000000", "2422.85000000", "2423.29000000", "27.47350000", 1750482059999, "66571.38636900", 559, "22.37540000", "54217.61742600", "0"], [1750482060000, "2423.29000000", "2423.83000000", "2423.29000000", "2423.78000000", "45.49690000", 1750482119999, "110271.02254000", 340, "40.00250000", "96953.74144800", "0"], [1750482120000, "2423.77000000", "2423.77000000", "2421.64000000", "2421.64000000", "66.85960000", 1750482179999, "162001.44349100", 1203, "6.24970000", "15140.32076500", "0"], [1750482180000, "2421.65000000", "2421.72000000", "2420.85000000", "2421.71000000", "54.52930000", 1750482239999, "132026.27434000", 1101, "13.09600000", "31706.47127500", "0"], [1750482240000, "2421.72000000", "2422.94000000", "2421.72000000", "2422.94000000", "77.80420000", 1750482299999, "188463.02012200", 797, "40.55640000", "98244.18887600", "0"], [1750482300000, "2422.94000000", "2422.94000000", "2422.79000000", "2422.79000000", "10.17950000", 1750482359999, "24663.60725700", 162, "4.37670000", "10604.25661000", "0"], [1750482360000, "2422.80000000", "2422.80000000", "2422.79000000", "2422.80000000", "16.53170000", 1750482419999, "40052.93896300", 80, "10.15200000", "24596.26560000", "0"], [1750482420000, "2422.80000000", "2422.80000000", "2422.40000000", "2422.48000000", "54.91780000", 1750482479999, "133047.66102700", 291, "18.80350000", "45553.41325000", "0"], [1750482480000, "2422.49000000", "2422.71000000", "2422.19000000", "2422.19000000", "39.82990000", 1750482539999, "96490.17354200", 524, "10.15940000", "24612.11564500", "0"], [1750482540000, "2422.19000000", "2422.20000000", "2422.16000000", "2422.17000000", "26.14580000", 1750482599999, "63330.20509000", 135, "12.59190000", "30500.08999000", "0"], [1750482600000, "2422.16000000", "2422.17000000", "2421.70000000", "2421.70000000", "11.30730000", 1750482659999, "27386.13436200", 249, "3.79990000", "9203.17564500", "0"], [1750482660000, "2421.71000000", "2422.01000000", "2421.70000000", "2422.01000000", "67.95710000", 1750482719999, "164582.43256200", 240, "39.54160000", "95762.99668900", "0"], [1750482720000, "2422.00000000", "2422.01000000", "2419.50000000", "2419.93000000", "151.34170000", 1750482779999, "366335.10583400", 783, "15.45980000", "37413.77034400", "0"], [1750482780000, "2419.94000000", "2419.94000000", "2419.70000000", "2419.78000000", "80.35640000", 1750482839999, "194451.92161900", 230, "36.61850000", "88610.57383500", "0"], [1750482840000, "2419.78000000", "2420.28000000", "2419.78000000", "2420.27000000", "84.13600000", 1750482899999, "203602.40201600", 311, "66.77890000", "161597.97482500", "0"], [1750482900000, "2420.28000000", "2421.12000000", "2420.27000000", "2420.86000000", "90.41090000", 1750482959999, "218875.95862200", 544, "30.28010000", "73299.71115500", "0"], [1750482960000, "2420.87000000", "2421.49000000", "2420.87000000", "2421.49000000", "88.10840000", 1750483019999, "213317.56580900", 378, "84.69290000", "205047.27005500", "0"], [1750483020000, "2421.49000000", "2422.93000000", "2421.49000000", "2422.92000000", "65.30490000", 1750483079999, "158199.35682100", 471, "29.09130000", "70458.30672900", "0"], [1750483080000, "2422.93000000", "2422.93000000", "2422.65000000", "2422.71000000", "41.10850000", 1750483139999, "99598.90398800", 163, "11.59970000", "28103.55023000", "0"], [1750483140000, "2422.72000000", "2423.30000000", "2422.58000000", "2422.59000000", "46.71130000", 1750483199999, "113176.68527800", 814, "18.21950000", "44143.50433700", "0"], [1750483200000, "2422.59000000", "2422.62000000", "2422.13000000", "2422.62000000", "82.94170000", 1750483259999, "200908.98499600", 556, "29.18960000", "70708.34364200", "0"], [1750483260000, "2422.61000000", "2422.90000000", "2422.61000000", "2422.89000000", "49.57890000", 1750483319999, "120112.79900100", 174, "44.19930000", "107079.49112100", "0"], [1750483320000, "2422.89000000", "2423.40000000", "2422.80000000", "2423.39000000", "85.82690000", 1750483379999, "207955.41262600", 373, "31.39730000", "76079.32544500", "0"], [1750483380000, "2423.40000000", "2426.19000000", "2423.40000000", "2426.00000000", "166.10850000", 1750483439999, "402730.39686800", 1301, "127.80540000", "309872.73876700", "0"], [1750483440000, "2426.00000000", "2426.88000000", "2426.00000000", "2426.39000000", "104.45670000", 1750483499999, "253473.34814700", 909, "56.78520000", "137789.74425000", "0"], [1750483500000, "2426.38000000", "2426.39000000", "2424.73000000", "2425.31000000", "22.70020000", 1750483559999, "55066.20675700", 1204, "10.86210000", "26350.51984200", "0"], [1750483560000, "2425.32000000", "2425.36000000", "2425.31000000", "2425.36000000", "34.75710000", 1750483619999, "84297.10600400", 115, "29.77680000", "72218.32362300", "0"], [1750483620000, "2425.35000000", "2426.61000000", "2425.35000000", "2426.60000000", "57.45660000", 1750483679999, "139397.78859200", 730, "52.36700000", "127048.07717200", "0"], [1750483680000, "2426.60000000", "2426.90000000", "2426.60000000", "2426.70000000", "61.26350000", 1750483739999, "148670.75475900", 403, "37.65150000", "91368.32786200", "0"], [1750483740000, "2426.70000000", "2426.70000000", "2426.60000000", "2426.61000000", "20.32980000", 1750483799999, "49333.19435000", 318, "10.92310000", "26506.52369200", "0"], [1750483800000, "2426.60000000", "2426.61000000", "2426.40000000", "2426.40000000", "23.25360000", 1750483859999, "56426.29486000", 261, "9.69820000", "23533.08542300", "0"], [1750483860000, "2426.40000000", "2426.90000000", "2426.40000000", "2426.63000000", "38.33090000", 1750483919999, "93021.63984000", 464, "14.33190000", "34779.58554900", "0"], [1750483920000, "2426.62000000", "2426.90000000", "2426.62000000", "2426.69000000", "30.38150000", 1750483979999, "73728.72944400", 440, "17.91340000", "43471.15787300", "0"], [1750483980000, "2426.70000000", "2427.00000000", "2426.69000000", "2427.00000000", "30.74830000", 1750484039999, "74621.53543800", 240, "24.86940000", "60354.38567500", "0"], [1750484040000, "2427.00000000", "2427.00000000", "2426.37000000", "2426.37000000", "35.20080000", 1750484099999, "85422.74998400", 378, "12.69880000", "30815.71868300", "0"], [1750484100000, "2426.37000000", "2426.38000000", "2425.05000000", "2425.05000000", "66.98890000", 1750484159999, "162476.99080700", 745, "33.86180000", "82125.72057500", "0"], [1750484160000, "2425.06000000", "2425.13000000", "2424.48000000", "2424.97000000", "108.03870000", 1750484219999, "261982.99891200", 629, "68.53370000", "166194.04791300", "0"], [1750484220000, "2424.97000000", "2424.97000000", "2424.73000000", "2424.73000000", "24.96610000", 1750484279999, "60539.60565300", 242, "14.49170000", "35141.34255600", "0"], [1750484280000, "2424.73000000", "2424.74000000", "2424.73000000", "2424.74000000", "19.26430000", 1750484339999, "46710.90822600", 65, "18.20870000", "44151.36323800", "0"], [1750484340000, "2424.74000000", "2424.74000000", "2424.70000000", "2424.70000000", "21.93290000", 1750484399999, "53181.40556300", 132, "8.13860000", "19733.97619200", "0"], [1750484400000, "2424.71000000", "2424.71000000", "2424.41000000", "2424.42000000", "38.67660000", 1750484459999, "93777.35313000", 228, "23.33260000", "56574.39247200", "0"], [1750484460000, "2424.42000000", "2424.70000000", "2423.80000000", "2423.80000000", "36.39370000", 1750484519999, "88226.90814600", 564, "12.93320000", "31352.57885500", "0"], [1750484520000, "2423.80000000", "2423.80000000", "2422.88000000", "2422.88000000", "31.47460000", 1750484579999, "76276.47298400", 474, "1.75520000", "4253.13706000", "0"], [1750484580000, "2422.87000000", "2422.88000000", "2422.55000000", "2422.55000000", "10.15260000", 1750484639999, "24596.19843300", 306, "1.98760000", "4815.12736700", "0"], [1750484640000, "2422.55000000", "2423.75000000", "2422.55000000", "2423.28000000", "140.41230000", 1750484699999, "340257.62949100", 674, "78.45590000", "190121.84529100", "0"], [1750484700000, "2423.28000000", "2423.28000000", "2422.70000000", "2422.71000000", "34.50810000", 1750484759999, "83619.89872800", 320, "22.70330000", "55016.12077000", "0"], [1750484760000, "2422.71000000", "2422.84000000", "2422.32000000", "2422.32000000", "37.88790000", 1750484819999, "91790.99649800", 397, "3.79830000", "9201.74084300", "0"], [1750484820000, "2422.32000000", "2423.08000000", "2421.18000000", "2423.08000000", "241.87090000", 1750484879999, "585806.04610500", 1285, "148.94340000", "360732.00896800", "0"], [1750484880000, "2423.09000000", "2423.70000000", "2423.09000000", "2423.36000000", "82.36160000", 1750484939999, "199593.75634500", 629, "53.42160000", "129455.28241300", "0"], [1750484940000, "2423.36000000", "2423.40000000", "2422.85000000", "2422.86000000", "38.23070000", 1750484999999, "92641.63985400", 382, "12.53750000", "30380.30506200", "0"], [1750485000000, "2422.86000000", "2422.86000000", "2422.27000000", "2422.68000000", "60.53010000", 1750485059999, "146635.30529200", 508, "8.79190000", "21297.71633100", "0"], [1750485060000, "2422.68000000", "2423.68000000", "2422.68000000", "2423.47000000", "59.58940000", 1750485119999, "144411.01551500", 697, "35.63710000", "86361.56918500", "0"], [1750485120000, "2423.47000000", "2423.83000000", "2422.13000000", "2422.28000000", "104.00030000", 1750485179999, "252033.88127100", 631, "21.51260000", "52134.04870900", "0"], [1750485180000, "2422.29000000", "2422.94000000", "2422.29000000", "2422.94000000", "24.56670000", 1750485239999, "59518.09083700", 386, "13.97550000", "33857.43001700", "0"], [1750485240000, "2422.94000000", "2423.47000000", "2422.93000000", "2423.29000000", "35.21830000", 1750485299999, "85345.99370000", 376, "8.22850000", "19940.61255300", "0"], [1750485300000, "2423.29000000", "2423.83000000", "2423.29000000", "2423.79000000", "49.50330000", 1750485359999, "119977.15676500", 241, "34.22690000", "82951.86951300", "0"], [1750485360000, "2423.78000000", "2423.79000000", "2423.45000000", "2423.45000000", "39.67460000", 1750485419999, "96158.82548700", 186, "13.83780000", "33538.76950000", "0"], [1750485420000, "2423.45000000", "2423.46000000", "2422.93000000", "2422.93000000", "38.80370000", 1750485479999, "94025.33744400", 307, "7.19330000", "17430.42900500", "0"], [1750485480000, "2422.94000000", "2423.60000000", "2422.93000000", "2423.60000000", "40.22630000", 1750485539999, "97470.92434700", 495, "36.87530000", "89350.68782100", "0"], [1750485540000, "2423.60000000", "2423.98000000", "2423.59000000", "2423.83000000", "93.59010000", 1750485599999, "226839.58345500", 205, "82.40240000", "199722.64967800", "0"], [1750485600000, "2423.83000000", "2424.97000000", "2423.83000000", "2424.97000000", "99.33660000", 1750485659999, "240816.33611900", 507, "97.53320000", "236444.22594100", "0"], [1750485660000, "2424.97000000", "2425.56000000", "2424.96000000", "2425.55000000", "49.16770000", 1750485719999, "119234.46229800", 350, "32.50700000", "78831.18516700", "0"], [1750485720000, "2425.55000000", "2425.56000000", "2425.01000000", "2425.24000000", "63.38320000", 1750485779999, "153729.46032000", 543, "5.18780000", "12581.49142500", "0"], [1750485780000, "2425.25000000", "2425.54000000", "2425.24000000", "2425.54000000", "39.96170000", 1750485839999, "96925.86392100", 245, "30.85250000", "74831.45288300", "0"], [1750485840000, "2425.54000000", "2425.59000000", "2424.67000000", "2425.19000000", "85.91060000", 1750485899999, "208341.97302000", 574, "18.42420000", "44681.80383800", "0"], [1750485900000, "2425.19000000", "2425.30000000", "2425.19000000", "2425.29000000", "15.42820000", 1750485959999, "37417.80817200", 216, "13.19400000", "31999.26463500", "0"], [1750485960000, "2425.30000000", "2425.30000000", "2425.18000000", "2425.19000000", "95.26190000", 1750486019999, "231031.11577000", 192, "57.35840000", "139105.33343900", "0"], [1750486020000, "2425.20000000", "2425.35000000", "2425.11000000", "2425.34000000", "16.57580000", 1750486079999, "40199.52102200", 219, "8.88060000", "21537.10071400", "0"], [1750486080000, "2425.35000000", "2425.35000000", "2423.58000000", "2423.59000000", "41.04120000", 1750486139999, "99511.14731200", 600, "6.87330000", "16663.07314100", "0"], [1750486140000, "2423.59000000", "2423.59000000", "2423.30000000", "2423.31000000", "30.52950000", 1750486199999, "73983.78909500", 178, "20.43670000", "49524.47338900", "0"], [1750486200000, "2423.31000000", "2423.31000000", "2423.28000000", "2423.30000000", "43.60410000", 1750486259999, "105665.88574900", 203, "9.95540000", "24125.00123100", "0"], [1750486260000, "2423.30000000", "2423.95000000", "2423.30000000", "2423.94000000", "24.47610000", 1750486319999, "59319.68879700", 350, "22.76580000", "55174.95139700", "0"], [1750486320000, "2423.95000000", "2424.00000000", "2423.94000000", "2423.99000000", "15.00990000", 1750486379999, "36383.36674400", 150, "11.91920000", "28891.62108100", "0"], [1750486380000, "2423.99000000", "2424.00000000", "2423.18000000", "2423.18000000", "37.32010000", 1750486439999, "90452.02288300", 339, "2.83860000", "6880.01277600", "0"], [1750486440000, "2423.18000000", "2423.19000000", "2423.04000000", "2423.18000000", "32.41210000", 1750486499999, "78537.77989200", 279, "7.67220000", "18590.50278100", "0"], [1750486500000, "2423.18000000", "2423.43000000", "2423.01000000", "2423.01000000", "32.78150000", 1750486559999, "79441.43589300", 358, "8.87950000", "21518.31380800", "0"], [1750486560000, "2423.01000000", "2423.01000000", "2421.34000000", "2421.40000000", "61.15730000", 1750486619999, "148116.51116000", 752, "5.73010000", "13879.09659000", "0"], [1750486620000, "2421.39000000", "2421.39000000", "2420.93000000", "2421.37000000", "64.20700000", 1750486679999, "155449.95534600", 491, "28.74230000", "69586.82773300", "0"], [1750486680000, "2421.38000000", "2422.40000000", "2421.37000000", "2422.37000000", "79.77060000", 1750486739999, "193185.86570800", 397, "74.26470000", "179851.79079800", "0"], [1750486740000, "2422.38000000", "2422.38000000", "2421.61000000", "2422.03000000", "55.47400000", 1750486799999, "134361.37622100", 569, "19.75550000", "47851.30932000", "0"], [1750486800000, "2422.03000000", "2422.03000000", "2421.57000000", "2421.58000000", "17.54160000", 1750486859999, "42481.23751100", 233, "7.95990000", "19276.95637200", "0"], [1750486860000, "2421.57000000", "2421.58000000", "2421.04000000", "2421.05000000", "29.26990000", 1750486919999, "70871.18272600", 284, "8.78020000", "21259.43490200", "0"], [1750486920000, "2421.04000000", "2422.37000000", "2421.04000000", "2422.36000000", "95.20210000", 1750486979999, "230538.84027700", 828, "24.46280000", "59237.11814700", "0"], [1750486980000, "2422.37000000", "2425.64000000", "2422.37000000", "2425.64000000", "233.40670000", 1750487039999, "565827.09471100", 1834, "226.54710000", "549197.50029300", "0"], [1750487040000, "2425.64000000", "2426.02000000", "2425.28000000", "2425.29000000", "83.02890000", 1750487099999, "201418.69609500", 624, "48.44610000", "117524.92023900", "0"], [1750487100000, "2425.28000000", "2425.29000000", "2424.20000000", "2424.21000000", "107.36700000", 1750487159999, "260366.78577700", 578, "23.98410000", "58157.91072500", "0"], [1750487160000, "2424.21000000", "2424.52000000", "2424.17000000", "2424.52000000", "26.35930000", 1750487219999, "63901.12408300", 238, "22.18650000", "53785.36796600", "0"], [1750487220000, "2424.52000000", "2425.19000000", "2424.51000000", "2425.19000000", "35.80480000", 1750487279999, "86814.31290200", 432, "32.25460000", "78206.63936100", "0"], [1750487280000, "2425.19000000", "2425.51000000", "2425.19000000", "2425.30000000", "46.97950000", 1750487339999, "113942.93665400", 282, "18.29170000", "44362.34527400", "0"], [1750487340000, "2425.30000000", "2425.31000000", "2425.16000000", "2425.17000000", "12.02460000", 1750487399999, "29161.98159200", 125, "9.37180000", "22728.22497800", "0"], [1750487400000, "2425.16000000", "2425.17000000", "2424.58000000", "2424.58000000", "20.98970000", 1750487459999, "50895.79404500", 278, "7.97800000", "19345.86896000", "0"], [1750487460000, "2424.59000000", "2424.59000000", "2424.56000000", "2424.56000000", "17.36130000", 1750487519999, "42093.54558000", 121, "2.08220000", "5048.43978000", "0"], [1750487520000, "2424.57000000", "2424.57000000", "2423.70000000", "2423.70000000", "37.61330000", 1750487579999, "91183.30895900", 541, "11.69920000", "28361.84079100", "0"], [1750487580000, "2423.71000000", "2423.71000000", "2423.70000000", "2423.71000000", "10.66610000", 1750487639999, "25851.49377200", 67, "6.72020000", "16287.81594200", "0"], [1750487640000, "2423.70000000", "2423.97000000", "2423.58000000", "2423.59000000", "107.27240000", 1750487699999, "260016.05463200", 361, "24.17430000", "58593.88408100", "0"], [1750487700000, "2423.59000000", "2423.59000000", "2423.51000000", "2423.53000000", "67.54800000", 1750487759999, "163705.15724400", 201, "54.74860000", "132685.14895800", "0"], [1750487760000, "2423.52000000", "2423.53000000", "2423.25000000", "2423.25000000", "15.38370000", 1750487819999, "37280.82894900", 163, "1.27110000", "3080.39351700", "0"], [1750487820000, "2423.26000000", "2423.26000000", "2423.22000000", "2423.22000000", "40.76810000", 1750487879999, "98790.38141000", 102, "3.24930000", "7873.80351000", "0"], [1750487880000, "2423.22000000", "2423.53000000", "2423.22000000", "2423.53000000", "20.43850000", 1750487939999, "49527.63986600", 233, "9.39410000", "22764.29930200", "0"], [1750487940000, "2423.52000000", "2423.70000000", "2423.52000000", "2423.70000000", "14.35740000", 1750487999999, "34796.63378300", 123, "8.09270000", "19613.14027400", "0"], [1750488000000, "2423.70000000", "2423.70000000", "2423.69000000", "2423.69000000", "17.35530000", 1750488059999, "42063.96165000", 73, "9.45930000", "22926.50541000", "0"], [1750488060000, "2423.70000000", "2425.67000000", "2423.69000000", "2425.66000000", "63.13370000", 1750488119999, "153080.96483100", 900, "58.35390000", "141489.35585900", "0"], [1750488120000, "2425.66000000", "2425.86000000", "2425.66000000", "2425.85000000", "30.06740000", 1750488179999, "72937.03626300", 353, "19.28600000", "46783.09949000", "0"], [1750488180000, "2425.86000000", "2425.86000000", "2425.70000000", "2425.70000000", "22.96120000", 1750488239999, "55700.19169900", 180, "6.98060000", "16933.94412100", "0"], [1750488240000, "2425.70000000", "2425.70000000", "2425.40000000", "2425.41000000", "36.47250000", 1750488299999, "88461.57187300", 263, "9.40630000", "22814.13558300", "0"], [1750488300000, "2425.40000000", "2425.41000000", "2425.20000000", "2425.20000000", "27.56990000", 1750488359999, "66867.68004500", 183, "4.51590000", "10952.83785200", "0"], [1750488360000, "2425.20000000", "2428.41000000", "2424.66000000", "2427.71000000", "226.23120000", 1750488419999, "549051.36440500", 2154, "200.08060000", "485583.49071500", "0"], [1750488420000, "2427.71000000", "2428.10000000", "2427.28000000", "2427.28000000", "53.91880000", 1750488479999, "130901.72822400", 406, "16.72810000", "40611.63153000", "0"], [1750488480000, "2427.29000000", "2427.30000000", "2426.79000000", "2426.79000000", "26.90300000", 1750488539999, "65298.10094900", 353, "9.12890000", "22157.35334100", "0"], [1750488540000, "2426.79000000", "2426.80000000", "2426.44000000", "2426.75000000", "37.89730000", 1750488599999, "91961.01044400", 275, "17.63310000", "42786.97856100", "0"], [1750488600000, "2426.75000000", "2426.86000000", "2426.20000000", "2426.21000000", "42.19200000", 1750488659999, "102387.53764200", 435, "5.91680000", "14357.44784900", "0"], [1750488660000, "2426.21000000", "2426.21000000", "2425.67000000", "2425.82000000", "37.41660000", 1750488719999, "90767.03544500", 389, "16.04400000", "38919.67236200", "0"], [1750488720000, "2425.83000000", "2425.83000000", "2425.82000000", "2425.82000000", "19.09350000", 1750488779999, "46317.45392300", 110, "5.97530000", "14495.06199900", "0"], [1750488780000, "2425.83000000", "2425.83000000", "2425.30000000", "2425.31000000", "68.86820000", 1750488839999, "167038.48078400", 342, "3.26560000", "7920.77896000", "0"], [1750488840000, "2425.30000000", "2426.60000000", "2425.17000000", "2426.60000000", "43.99850000", 1750488899999, "106728.24661900", 642, "31.50170000", "76419.20123900", "0"], [1750488900000, "2426.60000000", "2426.65000000", "2426.60000000", "2426.65000000", "71.24700000", 1750488959999, "172888.16524800", 188, "69.26230000", "168072.07394400", "0"], [1750488960000, "2426.65000000", "2427.45000000", "2426.60000000", "2426.68000000", "72.89900000", 1750489019999, "176921.39339400", 708, "33.13420000", "80411.46522500", "0"], [1750489020000, "2426.67000000", "2427.26000000", "2426.67000000", "2427.08000000", "60.90770000", 1750489079999, "147828.89894000", 322, "33.82600000", "82095.17341100", "0"], [1750489080000, "2427.08000000", "2427.46000000", "2427.08000000", "2427.46000000", "18.97390000", 1750489139999, "46054.65959300", 189, "8.52000000", "20680.10924400", "0"], [1750489140000, "2427.46000000", "2427.46000000", "2424.44000000", "2424.87000000", "280.85470000", 1750489199999, "681215.66549700", 1246, "76.96170000", "186610.82274500", "0"], [1750489200000, "2424.87000000", "2425.26000000", "2424.87000000", "2425.25000000", "41.33200000", 1750489259999, "100233.06589400", 201, "33.92730000", "82274.99042800", "0"], [1750489260000, "2425.26000000", "2425.26000000", "2425.25000000", "2425.25000000", "11.67400000", 1750489319999, "28312.44344000", 99, "7.49400000", "18174.89844000", "0"], [1750489320000, "2425.26000000", "2425.26000000", "2424.39000000", "2424.39000000", "61.18900000", 1750489379999, "148382.37643100", 489, "15.11190000", "36647.10577200", "0"], [1750489380000, "2424.39000000", "2424.40000000", "2424.00000000", "2424.06000000", "50.70370000", 1750489439999, "122914.63513900", 373, "9.19480000", "22289.47340400", "0"], [1750489440000, "2424.06000000", "2424.29000000", "2424.06000000", "2424.28000000", "97.96040000", 1750489499999, "237473.43672100", 299, "81.76300000", "198207.92639600", "0"], [1750489500000, "2424.29000000", "2424.29000000", "2424.16000000", "2424.16000000", "29.35530000", 1750489559999, "71165.35751200", 177, "14.87140000", "36052.45200200", "0"], [1750489560000, "2424.17000000", "2424.22000000", "2422.70000000", "2422.70000000", "111.20180000", 1750489619999, "269515.62859800", 1403, "46.57490000", "112881.03213000", "0"], [1750489620000, "2422.71000000", "2422.71000000", "2421.76000000", "2421.76000000", "101.92750000", 1750489679999, "246884.05271900", 574, "24.47710000", "59289.84946200", "0"], [1750489680000, "2421.76000000", "2421.77000000", "2420.20000000", "2420.25000000", "140.64890000", 1750489739999, "340497.84793300", 1259, "25.29730000", "61238.15929200", "0"], [1750489740000, "2420.25000000", "2420.86000000", "2419.90000000", "2420.86000000", "103.75020000", 1750489799999, "251118.86498900", 660, "35.84700000", "86770.53289300", "0"], [1750489800000, "2420.85000000", "2421.27000000", "2420.66000000", "2421.23000000", "101.73700000", 1750489859999, "246292.57560700", 390, "46.63500000", "112900.65803100", "0"], [1750489860000, "2421.22000000", "2422.78000000", "2420.96000000", "2422.34000000", "560.27630000", 1750489919999, "1356962.48914400", 1243, "415.47640000", "1006285.10935500", "0"], [1750489920000, "2422.34000000", "2422.61000000", "2421.00000000", "2421.01000000", "455.56760000", 1750489979999, "1103455.99321500", 1286, "335.07230000", "811647.78373600", "0"], [1750489980000, "2421.02000000", "2421.02000000", "2420.62000000", "2421.00000000", "67.06620000", 1750490039999, "162347.70400200", 400, "19.51250000", "47234.63113400", "0"], [1750490040000, "2421.00000000", "2421.57000000", "2421.00000000", "2421.57000000", "41.13070000", 1750490099999, "99586.62596400", 282, "33.26750000", "80546.31696600", "0"], [1750490100000, "2421.57000000", "2421.63000000", "2421.56000000", "2421.62000000", "14.97300000", 1750490159999, "36258.56184200", 124, "11.70380000", "28341.86564400", "0"], [1750490160000, "2421.63000000", "2422.51000000", "2421.00000000", "2422.51000000", "45.17220000", 1750490219999, "109390.82450100", 806, "25.50270000", "61760.41038700", "0"], [1750490220000, "2422.50000000", "2422.61000000", "2421.99000000", "2422.27000000", "43.54010000", 1750490279999, "105476.07385500", 657, "22.59350000", "54732.72312600", "0"], [1750490280000, "2422.27000000", "2423.13000000", "2422.27000000", "2423.13000000", "34.66440000", 1750490339999, "83981.26425500", 399, "28.20780000", "68341.24464800", "0"], [1750490340000, "2423.13000000", "2423.48000000", "2423.00000000", "2423.48000000", "113.24620000", 1750490399999, "274410.82711300", 440, "35.48090000", "85977.62226200", "0"], [1750490400000, "2423.49000000", "2424.69000000", "2423.49000000", "2424.69000000", "63.23170000", 1750490459999, "153266.07907600", 574, "60.70310000", "147136.15683800", "0"], [1750490460000, "2424.69000000", "2424.69000000", "2423.22000000", "2423.60000000", "85.54930000", 1750490519999, "207366.97001900", 803, "19.98220000", "48425.72693500", "0"], [1750490520000, "2423.59000000", "2424.31000000", "2423.24000000", "2423.24000000", "159.59020000", 1750490579999, "386785.55507600", 934, "77.88670000", "188762.13698400", "0"], [1750490580000, "2423.24000000", "2424.49000000", "2423.24000000", "2424.48000000", "67.40160000", 1750490639999, "163367.12427400", 480, "53.36840000", "129352.61668200", "0"], [1750490640000, "2424.49000000", "2425.12000000", "2424.48000000", "2425.12000000", "150.34770000", 1750490699999, "364577.47078600", 436, "81.79740000", "198341.19075100", "0"], [1750490700000, "2425.12000000", "2425.40000000", "2425.01000000", "2425.40000000", "101.83160000", 1750490759999, "246951.59116600", 389, "87.11450000", "211260.26248400", "0"], [1750490760000, "2425.40000000", "2425.40000000", "2423.98000000", "2424.20000000", "117.67300000", 1750490819999, "285344.49734400", 517, "16.41070000", "39797.99474400", "0"], [1750490820000, "2424.21000000", "2424.69000000", "2424.20000000", "2424.68000000", "26.98200000", 1750490879999, "65414.53547400", 240, "20.47020000", "49627.19221000", "0"], [1750490880000, "2424.69000000", "2424.94000000", "2424.59000000", "2424.60000000", "47.31320000", 1750490939999, "114725.05317300", 336, "16.59640000", "40241.62006600", "0"], [1750490940000, "2424.59000000", "2425.12000000", "2424.59000000", "2425.12000000", "40.21790000", 1750490999999, "97515.44490100", 326, "16.29770000", "39517.05745900", "0"], [1750491000000, "2425.11000000", "2425.12000000", "2424.21000000", "2424.54000000", "54.34600000", 1750491059999, "131781.56516400", 547, "7.90320000", "19161.35570900", "0"], [1750491060000, "2424.54000000", "2425.59000000", "2424.53000000", "2425.59000000", "12.23580000", 1750491119999, "29670.31124400", 606, "10.36660000", "25138.27990700", "0"], [1750491120000, "2425.59000000", "2425.90000000", "2424.59000000", "2424.59000000", "228.56020000", 1750491179999, "554356.28649400", 826, "35.15210000", "85260.00808900", "0"], [1750491180000, "2424.60000000", "2424.91000000", "2424.59000000", "2424.66000000", "87.28580000", 1750491239999, "211651.48688100", 388, "4.65680000", "11291.26206200", "0"], [1750491240000, "2424.66000000", "2425.20000000", "2424.12000000", "2424.13000000", "141.95980000", 1750491299999, "344252.07053600", 696, "36.52080000", "88559.28876600", "0"], [1750491300000, "2424.13000000", "2424.71000000", "2424.12000000", "2424.26000000", "338.72340000", 1750491359999, "821247.74795200", 708, "31.23240000", "75722.31490700", "0"], [1750491360000, "2424.27000000", "2425.09000000", "2424.13000000", "2424.14000000", "153.87680000", 1750491419999, "373114.14681600", 694, "23.44500000", "56846.24814900", "0"], [1750491420000, "2424.14000000", "2424.47000000", "2424.13000000", "2424.47000000", "83.81260000", 1750491479999, "203183.70501700", 263, "22.79760000", "55268.29413400", "0"], [1750491480000, "2424.48000000", "2425.88000000", "2424.48000000", "2425.88000000", "65.96690000", 1750491539999, "159990.38763700", 482, "64.74870000", "157035.39641900", "0"], [1750491540000, "2425.87000000", "2425.91000000", "2425.60000000", "2425.60000000", "96.96080000", 1750491599999, "235213.61067800", 321, "19.68780000", "47760.31342000", "0"], [1750491600000, "2425.61000000", "2425.61000000", "2424.72000000", "2425.39000000", "52.57470000", 1750491659999, "127517.29469200", 499, "11.11960000", "26967.58314200", "0"], [1750491660000, "2425.40000000", "2425.91000000", "2425.40000000", "2425.91000000", "29.16570000", 1750491719999, "70751.80578500", 284, "13.80600000", "33490.86389800", "0"], [1750491720000, "2425.91000000", "2426.25000000", "2425.90000000", "2426.04000000", "108.13580000", 1750491779999, "262354.49839100", 355, "23.27330000", "56460.25789300", "0"], [1750491780000, "2426.05000000", "2426.05000000", "2424.59000000", "2425.86000000", "173.44170000", 1750491839999, "420624.03630200", 1115, "46.09520000", "111792.98615200", "0"], [1750491840000, "2425.86000000", "2426.49000000", "2425.86000000", "2425.99000000", "91.34240000", 1750491899999, "221627.23980800", 509, "25.93680000", "62927.12132100", "0"], [1750491900000, "2426.00000000", "2426.49000000", "2425.99000000", "2426.49000000", "24.78060000", 1750491959999, "60123.81375800", 213, "18.19280000", "44139.84296100", "0"], [1750491960000, "2426.49000000", "2426.60000000", "2426.31000000", "2426.60000000", "107.25280000", 1750492019999, "260246.36122200", 320, "31.12710000", "75528.87203100", "0"], [1750492020000, "2426.60000000", "2426.94000000", "2426.59000000", "2426.93000000", "24.60600000", 1750492079999, "59711.90085400", 141, "20.22970000", "49091.26920300", "0"], [1750492080000, "2426.94000000", "2427.31000000", "2426.32000000", "2427.31000000", "295.60000000", 1750492139999, "717379.76732200", 755, "85.82390000", "208278.02371200", "0"], [1750492140000, "2427.35000000", "2427.91000000", "2427.35000000", "2427.60000000", "137.55240000", 1750492199999, "333938.84055800", 557, "56.81570000", "137929.41789500", "0"], [1750492200000, "2427.61000000", "2427.61000000", "2426.20000000", "2426.20000000", "161.62850000", 1750492259999, "392298.48560900", 641, "6.87910000", "16694.99397700", "0"], [1750492260000, "2426.21000000", "2426.95000000", "2426.20000000", "2426.48000000", "105.93320000", 1750492319999, "257064.96215300", 541, "55.86560000", "135556.44039000", "0"], [1750492320000, "2426.48000000", "2426.67000000", "2426.20000000", "2426.66000000", "58.41670000", 1750492379999, "141747.92104800", 325, "36.27110000", "88012.92838100", "0"], [1750492380000, "2426.67000000", "2427.11000000", "2426.66000000", "2427.11000000", "43.16910000", 1750492439999, "104762.07326600", 218, "38.34720000", "93060.31623200", "0"], [1750492440000, "2427.12000000", "2427.12000000", "2426.00000000", "2426.02000000", "201.03170000", 1750492499999, "487879.65931300", 441, "15.63090000", "37935.68218800", "0"], [1750492500000, "2426.01000000", "2426.99000000", "2426.01000000", "2426.99000000", "21.02360000", 1750492559999, "51021.85678200", 379, "14.06980000", "34145.37284700", "0"], [1750492560000, "2426.99000000", "2426.99000000", "2425.59000000", "2425.61000000", "84.96850000", 1750492619999, "206174.75819600", 648, "6.57480000", "15949.93556000", "0"], [1750492620000, "2425.61000000", "2426.00000000", "2425.61000000", "2426.00000000", "65.58010000", 1750492679999, "159093.40527800", 257, "41.95050000", "101769.35287500", "0"], [1750492680000, "2425.99000000", "2426.30000000", "2425.99000000", "2426.30000000", "191.63780000", 1750492739999, "464953.72215800", 322, "176.66230000", "428620.17338100", "0"], [1750492740000, "2426.30000000", "2426.85000000", "2426.29000000", "2426.85000000", "61.42730000", 1750492799999, "149066.99566000", 306, "22.54850000", "54714.88343500", "0"], [1750492800000, "2426.85000000", "2427.31000000", "2426.84000000", "2427.31000000", "83.68350000", 1750492859999, "203103.05714300", 255, "77.24560000", "187477.49939600", "0"], [1750492860000, "2427.30000000", "2427.63000000", "2427.30000000", "2427.48000000", "219.39150000", 1750492919999, "532586.55593600", 351, "94.13260000", "228507.29971800", "0"], [1750492920000, "2427.47000000", "2429.89000000", "2427.47000000", "2429.89000000", "296.52110000", 1750492979999, "720297.01084000", 1096, "177.06550000", "430056.08190000", "0"], [1750492980000, "2429.88000000", "2430.43000000", "2428.90000000", "2428.90000000", "226.23920000", 1750493039999, "549722.16362600", 971, "82.08630000", "199470.13754800", "0"], [1750493040000, "2428.90000000", "2429.30000000", "2428.90000000", "2429.30000000", "92.77440000", 1750493099999, "225342.64484200", 398, "39.58870000", "96158.04091500", "0"], [1750493100000, "2429.29000000", "2430.43000000", "2429.29000000", "2430.43000000", "58.19860000", 1750493159999, "141423.65953100", 305, "50.67950000", "123151.38520900", "0"], [1750493160000, "2430.43000000", "2431.50000000", "2430.43000000", "2431.07000000", "335.38750000", 1750493219999, "815327.39228500", 792, "191.46450000", "465441.82568200", "0"], [1750493220000, "2431.06000000", "2431.07000000", "2429.33000000", "2429.34000000", "152.97030000", 1750493279999, "371748.42928200", 1004, "48.62560000", "118162.60141300", "0"], [1750493280000, "2429.33000000", "2429.34000000", "2428.67000000", "2428.68000000", "89.82620000", 1750493339999, "218204.28271500", 407, "18.08440000", "43925.51695400", "0"], [1750493340000, "2428.68000000", "2429.15000000", "2428.67000000", "2429.06000000", "172.60720000", 1750493399999, "419253.85118800", 327, "139.38170000", "338550.84042200", "0"], [1750493400000, "2429.07000000", "2429.11000000", "2429.07000000", "2429.11000000", "57.55390000", 1750493459999, "139804.17088300", 168, "22.70730000", "55158.33599100", "0"], [1750493460000, "2429.10000000", "2429.11000000", "2429.10000000", "2429.11000000", "72.80690000", 1750493519999, "176855.60134000", 133, "36.05500000", "87581.56105000", "0"], [1750493520000, "2429.11000000", "2429.11000000", "2428.51000000", "2429.06000000", "1101.98980000", 1750493579999, "2676730.62136600", 872, "20.42140000", "49597.25591100", "0"], [1750493580000, "2429.05000000", "2429.06000000", "2428.61000000", "2428.61000000", "161.01450000", 1750493639999, "391079.21191100", 514, "24.24180000", "58878.86088500", "0"], [1750493640000, "2428.62000000", "2428.62000000", "2427.48000000", "2428.04000000", "226.03760000", 1750493699999, "548824.91407600", 916, "45.13050000", "109562.19267600", "0"], [1750493700000, "2428.03000000", "2428.04000000", "2427.65000000", "2427.66000000", "67.59830000", 1750493759999, "164114.36522400", 358, "7.57420000", "18389.18789600", "0"], [1750493760000, "2427.65000000", "2427.66000000", "2427.44000000", "2427.44000000", "147.08910000", 1750493819999, "357072.73103500", 522, "10.30150000", "25006.96488700", "0"], [1750493820000, "2427.44000000", "2427.45000000", "2424.38000000", "2424.69000000", "333.70900000", 1750493879999, "809651.72006000", 1585, "62.68560000", "152046.09742600", "0"], [1750493880000, "2424.69000000", "2425.50000000", "2424.69000000", "2425.05000000", "147.60570000", 1750493939999, "357976.58121600", 613, "41.55230000", "100765.69958700", "0"], [1750493940000, "2425.05000000", "2426.00000000", "2425.04000000", "2426.00000000", "79.62610000", 1750493999999, "193123.38113300", 310, "36.44150000", "88387.86409400", "0"], [1750494000000, "2426.00000000", "2426.80000000", "2425.99000000", "2426.47000000", "239.26550000", 1750494059999, "580596.89077300", 610, "34.29700000", "83211.99615100", "0"], [1750494060000, "2426.46000000", "2426.47000000", "2426.20000000", "2426.39000000", "136.99350000", 1750494119999, "332392.49723600", 494, "14.56620000", "35341.61118100", "0"], [1750494120000, "2426.38000000", "2426.39000000", "2424.10000000", "2424.11000000", "225.71180000", 1750494179999, "547433.29669400", 1157, "4.04630000", "9812.34677600", "0"], [1750494180000, "2424.11000000", "2424.99000000", "2423.51000000", "2424.99000000", "145.71370000", 1750494239999, "353196.82273400", 1329, "28.51630000", "69130.06076100", "0"], [1750494240000, "2424.98000000", "2425.00000000", "2424.98000000", "2424.99000000", "71.42520000", 1750494299999, "173205.19965900", 167, "24.82910000", "60210.35918800", "0"], [1750494300000, "2424.99000000", "2425.00000000", "2424.99000000", "2425.00000000", "48.40050000", 1750494359999, "117370.93323800", 136, "20.47430000", "49650.17750000", "0"], [1750494360000, "2425.00000000", "2425.20000000", "2424.99000000", "2425.19000000", "57.92800000", 1750494419999, "140482.18537700", 191, "17.51160000", "42466.96960100", "0"], [1750494420000, "2425.20000000", "2426.40000000", "2425.19000000", "2426.16000000", "142.79260000", 1750494479999, "346399.66417700", 684, "50.02110000", "121330.34920500", "0"], [1750494480000, "2426.16000000", "2426.17000000", "2426.15000000", "2426.15000000", "265.25010000", 1750494539999, "643537.48041800", 345, "8.03950000", "19505.16284300", "0"], [1750494540000, "2426.16000000", "2426.29000000", "2426.15000000", "2426.29000000", "77.29820000", 1750494599999, "187540.98293600", 263, "17.10570000", "41501.50122700", "0"], [1750494600000, "2426.29000000", "2426.38000000", "2426.29000000", "2426.32000000", "64.93000000", 1750494659999, "157542.36986200", 248, "6.10590000", "14815.01951600", "0"], [1750494660000, "2426.31000000", "2426.74000000", "2426.31000000", "2426.73000000", "81.63700000", 1750494719999, "198089.21244500", 295, "38.31320000", "92965.59354800", "0"], [1750494720000, "2426.74000000", "2428.07000000", "2426.74000000", "2428.07000000", "106.42530000", 1750494779999, "258324.40686600", 920, "53.48590000", "129817.16838400", "0"], [1750494780000, "2428.06000000", "2428.20000000", "2428.06000000", "2428.18000000", "63.16500000", 1750494839999, "153372.35776200", 197, "27.71520000", "67295.17053200", "0"], [1750494840000, "2428.18000000", "2429.01000000", "2428.17000000", "2429.01000000", "479.80410000", 1750494899999, "1165270.49303800", 396, "401.99550000", "976296.02507400", "0"], [1750494900000, "2429.00000000", "2429.11000000", "2428.61000000", "2428.61000000", "485.94280000", 1750494959999, "1180376.82465100", 611, "22.32950000", "54238.78405300", "0"], [1750494960000, "2428.61000000", "2428.98000000", "2428.61000000", "2428.75000000", "66.32360000", 1750495019999, "161083.51497600", 310, "20.67240000", "50206.46209100", "0"], [1750495020000, "2428.75000000", "2428.98000000", "2427.50000000", "2428.98000000", "265.59490000", 1750495079999, "645004.51154400", 1341, "33.64570000", "81691.40029900", "0"], [1750495080000, "2428.97000000", "2428.98000000", "2428.61000000", "2428.69000000", "93.41930000", 1750495139999, "226889.31732200", 413, "23.64810000", "57432.44081200", "0"], [1750495140000, "2428.70000000", "2429.40000000", "2427.90000000", "2427.90000000", "259.13850000", 1750495199999, "629383.07040800", 1130, "60.12740000", "146062.15174700", "0"], [1750495200000, "2427.90000000", "2427.91000000", "2424.99000000", "2426.36000000", "1331.21370000", 1750495259999, "3228684.53368600", 1513, "820.44820000", "1989612.14947600", "0"], [1750495260000, "2426.36000000", "2427.63000000", "2426.36000000", "2427.63000000", "99.06720000", 1750495319999, "240434.45159700", 692, "97.35150000", "236270.32221800", "0"], [1750495320000, "2427.63000000", "2428.03000000", "2427.63000000", "2428.03000000", "42.71440000", 1750495379999, "103707.38101400", 226, "25.82440000", "62698.12321400", "0"], [1750495380000, "2428.02000000", "2429.00000000", "2428.02000000", "2428.99000000", "96.76080000", 1750495439999, "234955.15296600", 400, "43.74880000", "106238.20420100", "0"], [1750495440000, "2429.00000000", "2429.21000000", "2428.99000000", "2429.21000000", "50.53550000", 1750495499999, "122752.95571100", 153, "43.94710000", "106749.59217000", "0"], [1750495500000, "2429.21000000", "2429.29000000", "2428.61000000", "2428.61000000", "567.40890000", 1750495559999, "1378391.58723400", 586, "21.58090000", "52424.96919700", "0"], [1750495560000, "2428.61000000", "2428.61000000", "2427.90000000", "2427.91000000", "24.30200000", 1750495619999, "59010.35438900", 384, "3.78300000", "9185.18076600", "0"], [1750495620000, "2427.91000000", "2428.72000000", "2427.90000000", "2428.72000000", "87.53740000", 1750495679999, "212549.35469500", 321, "83.42470000", "202561.92537900", "0"], [1750495680000, "2428.71000000", "2429.00000000", "2428.71000000", "2429.00000000", "14.05760000", 1750495739999, "34143.43885800", 142, "9.14750000", "22217.19159100", "0"], [1750495740000, "2428.99000000", "2429.00000000", "2428.99000000", "2429.00000000", "11.70080000", 1750495799999, "28421.21006900", 75, "8.38770000", "20373.72330000", "0"], [1750495800000, "2428.99000000", "2429.86000000", "2428.99000000", "2429.86000000", "151.07510000", 1750495859999, "367012.42224300", 414, "140.79160000", "342033.19522400", "0"], [1750495860000, "2429.87000000", "2430.06000000", "2429.58000000", "2429.59000000", "221.45640000", 1750495919999, "538133.03207500", 424, "70.37090000", "170995.51067600", "0"], [1750495920000, "2429.59000000", "2429.86000000", "2429.58000000", "2429.62000000", "147.09200000", 1750495979999, "357386.21847000", 287, "99.57610000", "241933.18887300", "0"], [1750495980000, "2429.61000000", "2429.62000000", "2428.80000000", "2428.81000000", "483.67330000", 1750496039999, "1175082.17337000", 582, "13.34440000", "32419.66347700", "0"], [1750496040000, "2428.81000000", "2429.39000000", "2428.80000000", "2429.39000000", "43.23450000", 1750496099999, "105009.27472400", 361, "33.84340000", "82199.87433200", "0"], [1750496100000, "2429.39000000", "2430.26000000", "2429.39000000", "2430.26000000", "59.08060000", 1750496159999, "143561.66023500", 465, "55.23000000", "134204.19402000", "0"], [1750496160000, "2430.26000000", "2430.90000000", "2430.25000000", "2430.90000000", "57.30080000", 1750496219999, "139268.47997600", 345, "52.03700000", "126475.30320800", "0"], [1750496220000, "2430.89000000", "2434.91000000", "2430.89000000", "2434.89000000", "625.52890000", 1750496279999, "1522240.93567200", 2574, "499.00610000", "1214219.24840100", "0"], [1750496280000, "2434.89000000", "2444.57000000", "2434.89000000", "2442.05000000", "2645.83980000", 1750496339999, "6457559.23287800", 8649, "1535.81440000", "3747736.44227200", "0"], [1750496340000, "2442.05000000", "2444.45000000", "2440.90000000", "2441.56000000", "972.42590000", 1750496399999, "2375479.15861800", 3388, "231.62470000", "565768.86317900", "0"], [1750496400000, "2441.55000000", "2441.98000000", "2438.04000000", "2439.44000000", "350.28770000", 1750496459999, "854613.27343500", 3219, "159.57550000", "389265.43077000", "0"], [1750496460000, "2439.43000000", "2439.84000000", "2437.42000000", "2439.83000000", "705.64930000", 1750496519999, "1720436.00318600", 2104, "609.92770000", "1486998.25833200", "0"], [1750496520000, "2439.83000000", "2439.94000000", "2439.10000000", "2439.10000000", "253.68480000", 1750496579999, "618831.97619700", 1360, "106.81930000", "260571.59502600", "0"], [1750496580000, "2439.10000000", "2439.11000000", "2437.37000000", "2437.41000000", "341.87970000", 1750496639999, "833554.18746000", 1277, "46.76240000", "114013.16179000", "0"], [1750496640000, "2437.40000000", "2438.01000000", "2436.30000000", "2437.01000000", "1059.80630000", 1750496699999, "2583346.58031700", 2014, "495.56510000", "1207907.24784100", "0"], [1750496700000, "2437.00000000", "2438.76000000", "2437.00000000", "2437.51000000", "455.82020000", 1750496759999, "1111133.62009700", 1961, "244.23940000", "595343.55639900", "0"], [1750496760000, "2437.50000000", "2438.00000000", "2437.00000000", "2437.68000000", "467.34070000", 1750496819999, "1139159.51067800", 1172, "225.03870000", "548539.33524600", "0"], [1750496820000, "2437.68000000", "2437.69000000", "2436.00000000", "2436.00000000", "234.15630000", 1750496879999, "570676.30160800", 1221, "11.74670000", "28633.40140100", "0"], [1750496880000, "2436.00000000", "2436.19000000", "2434.89000000", "2436.19000000", "182.75020000", 1750496939999, "445061.75049400", 1604, "70.91460000", "172704.09689900", "0"], [1750496940000, "2436.19000000", "2437.01000000", "2436.18000000", "2436.65000000", "400.71330000", 1750496999999, "976410.46152700", 703, "246.50810000", "600626.91844500", "0"], [1750497000000, "2436.65000000", "2436.66000000", "2436.50000000", "2436.50000000", "127.94330000", 1750497059999, "311750.29914200", 448, "12.91020000", "31456.51374400", "0"], [1750497060000, "2436.51000000", "2440.12000000", "2435.89000000", "2436.71000000", "1496.67870000", 1750497119999, "3648837.57363900", 2334, "1210.27110000", "2950844.06276200", "0"], [1750497120000, "2436.71000000", "2436.71000000", "2434.96000000", "2434.96000000", "189.97120000", 1750497179999, "462675.26529400", 1299, "20.09660000", "48940.26465400", "0"], [1750497180000, "2434.96000000", "2434.96000000", "2432.37000000", "2433.90000000", "197.27200000", 1750497239999, "480050.61001200", 2710, "60.41410000", "146986.09208400", "0"], [1750497240000, "2433.90000000", "2434.90000000", "2433.89000000", "2434.89000000", "83.60660000", 1750497299999, "203547.34080700", 812, "48.68050000", "118507.79109800", "0"], [1750497300000, "2434.89000000", "2435.50000000", "2434.89000000", "2435.49000000", "39.47690000", 1750497359999, "96132.29530000", 402, "18.28470000", "44525.08555000", "0"], [1750497360000, "2435.49000000", "2437.00000000", "2435.49000000", "2436.11000000", "303.92190000", 1750497419999, "740479.69330600", 1157, "178.35820000", "434536.76502400", "0"], [1750497420000, "2436.12000000", "2438.08000000", "2436.11000000", "2437.07000000", "141.21950000", 1750497479999, "344186.77026700", 1672, "73.77490000", "179781.47274100", "0"], [1750497480000, "2437.07000000", "2437.08000000", "2436.79000000", "2436.79000000", "44.92770000", 1750497539999, "109483.03370700", 306, "3.68160000", "8972.07816600", "0"], [1750497540000, "2436.80000000", "2437.59000000", "2435.70000000", "2437.59000000", "242.16170000", 1750497599999, "590064.77604400", 1482, "76.85200000", "187263.91237900", "0"], [1750497600000, "2437.58000000", "2437.60000000", "2437.58000000", "2437.60000000", "44.69090000", 1750497659999, "108937.91193900", 157, "18.19060000", "44341.24841600", "0"], [1750497660000, "2437.59000000", "2438.54000000", "2437.59000000", "2438.53000000", "26.88680000", 1750497719999, "65552.56213000", 698, "20.59900000", "50223.37401900", "0"], [1750497720000, "2438.54000000", "2438.79000000", "2438.34000000", "2438.34000000", "176.48850000", 1750497779999, "430355.18014500", 669, "15.03290000", "36659.19537700", "0"], [1750497780000, "2438.34000000", "2438.51000000", "2437.84000000", "2438.50000000", "143.63750000", 1750497839999, "350233.40322200", 670, "13.99490000", "34122.64897500", "0"], [1750497840000, "2438.50000000", "2438.50000000", "2437.89000000", "2438.41000000", "96.29500000", 1750497899999, "234799.33350600", 563, "16.09040000", "39231.87102900", "0"], [1750497900000, "2438.42000000", "2438.43000000", "2437.20000000", "2438.11000000", "188.61990000", 1750497959999, "459857.33462200", 1168, "43.72350000", "106578.76953400", "0"], [1750497960000, "2438.11000000", "2438.12000000", "2438.11000000", "2438.11000000", "53.26760000", 1750498019999, "129872.35988900", 211, "9.16530000", "22346.10123600", "0"], [1750498020000, "2438.11000000", "2438.13000000", "2437.11000000", "2437.65000000", "292.59200000", 1750498079999, "713294.59472300", 1031, "88.80110000", "216467.10630700", "0"], [1750498080000, "2437.65000000", "2437.66000000", "2437.07000000", "2437.18000000", "147.16410000", 1750498139999, "358704.73013800", 682, "14.76100000", "35978.93094100", "0"], [1750498140000, "2437.18000000", "2437.79000000", "2437.18000000", "2437.54000000", "149.40760000", 1750498199999, "364183.19779400", 547, "65.22780000", "158993.12982300", "0"], [1750498200000, "2437.55000000", "2437.55000000", "2436.23000000", "2436.23000000", "92.95220000", 1750498259999, "226532.47719300", 863, "4.97790000", "12131.07717200", "0"], [1750498260000, "2436.24000000", "2436.64000000", "2436.24000000", "2436.27000000", "76.94190000", 1750498319999, "187452.02290800", 590, "32.63250000", "79501.87286200", "0"], [1750498320000, "2436.27000000", "2437.22000000", "2436.26000000", "2437.21000000", "29.42660000", 1750498379999, "71709.41318200", 498, "23.35900000", "56922.96387200", "0"], [1750498380000, "2437.21000000", "2437.21000000", "2435.34000000", "2436.01000000", "246.30620000", 1750498439999, "600164.96698100", 1291, "16.91170000", "41190.83139700", "0"], [1750498440000, "2436.01000000", "2436.34000000", "2435.42000000", "2436.18000000", "112.94210000", 1750498499999, "275120.24222600", 906, "39.41530000", "96009.72245200", "0"], [1750498500000, "2436.18000000", "2438.33000000", "2436.18000000", "2438.33000000", "48.73260000", 1750498559999, "118765.12190900", 1017, "35.10710000", "85555.76242300", "0"], [1750498560000, "2438.33000000", "2439.93000000", "2438.33000000", "2439.50000000", "90.18510000", 1750498619999, "219979.93042300", 1072, "73.45090000", "179155.89136800", "0"], [1750498620000, "2439.51000000", "2440.40000000", "2439.19000000", "2439.37000000", "295.35330000", 1750498679999, "720571.37058200", 1510, "109.26380000", "266607.99656700", "0"], [1750498680000, "2439.37000000", "2440.06000000", "2439.37000000", "2440.06000000", "30.36550000", 1750498739999, "74075.41433100", 511, "19.02750000", "46417.64421400", "0"], [1750498740000, "2440.06000000", "2440.71000000", "2439.70000000", "2439.70000000", "132.40780000", 1750498799999, "323082.69468100", 1205, "19.98460000", "48773.60727300", "0"], [1750498800000, "2439.70000000", "2440.66000000", "2439.70000000", "2440.66000000", "44.51310000", 1750498859999, "108626.64874800", 731, "16.59980000", "40506.59144700", "0"], [1750498860000, "2440.65000000", "2441.10000000", "2439.50000000", "2441.10000000", "360.93870000", 1750498919999, "880842.82400600", 1194, "49.73010000", "121342.03943400", "0"], [1750498920000, "2441.09000000", "2443.67000000", "2441.09000000", "2443.29000000", "365.51630000", 1750498979999, "892753.00923300", 2288, "249.57170000", "609581.99385400", "0"], [1750498980000, "2443.28000000", "2443.54000000", "2443.17000000", "2443.49000000", "185.29240000", 1750499039999, "452720.64151100", 793, "134.22290000", "327937.17102400", "0"], [1750499040000, "2443.49000000", "2443.72000000", "2443.19000000", "2443.31000000", "91.21060000", 1750499099999, "222861.15956000", 813, "52.51870000", "128320.74495100", "0"], [1750499100000, "2443.31000000", "2444.48000000", "2441.76000000", "2442.20000000", "527.09550000", 1750499159999, "1287583.43325800", 1900, "70.86070000", "173108.60228900", "0"], [1750499160000, "2442.20000000", "2443.26000000", "2442.19000000", "2442.27000000", "152.84550000", 1750499219999, "373318.22356700", 739, "88.91870000", "217188.44351800", "0"], [1750499220000, "2442.27000000", "2443.52000000", "2440.70000000", "2441.40000000", "438.06550000", 1750499279999, "1069858.71380500", 2180, "137.24090000", "335177.40852100", "0"], [1750499280000, "2441.40000000", "2441.40000000", "2440.16000000", "2441.08000000", "514.09940000", 1750499339999, "1254779.13054000", 989, "47.09930000", "114955.16930500", "0"], [1750499340000, "2441.09000000", "2441.48000000", "2441.08000000", "2441.18000000", "79.13660000", 1750499399999, "193193.19081200", 631, "40.42630000", "98694.38096100", "0"], [1750499400000, "2441.18000000", "2442.02000000", "2441.16000000", "2441.20000000", "144.78290000", 1750499459999, "353479.48855100", 1074, "75.67780000", "184773.36023400", "0"], [1750499460000, "2441.21000000", "2448.31000000", "2441.21000000", "2447.83000000", "1089.04280000", 1750499519999, "2664263.59595000", 4650, "768.74000000", "1880379.02217500", "0"], [1750499520000, "2447.84000000", "2448.15000000", "2445.90000000", "2448.11000000", "455.08520000", 1750499579999, "1113668.25499800", 1928, "173.81240000", "425375.18734500", "0"], [1750499580000, "2448.10000000", "2448.20000000", "2446.50000000", "2447.02000000", "365.17290000", 1750499639999, "893784.39707500", 2017, "138.67200000", "339402.02813000", "0"], [1750499640000, "2447.02000000", "2447.03000000", "2445.37000000", "2445.77000000", "827.03810000", 1750499699999, "2023362.37856200", 1626, "344.65400000", "843182.27353300", "0"], [1750499700000, "2445.77000000", "2446.10000000", "2445.17000000", "2445.17000000", "143.81360000", 1750499759999, "351708.26016600", 829, "54.01720000", "132112.66736600", "0"], [1750499760000, "2445.17000000", "2445.60000000", "2445.17000000", "2445.39000000", "174.23940000", 1750499819999, "426078.51958300", 690, "77.14500000", "188637.41756100", "0"], [1750499820000, "2445.40000000", "2445.40000000", "2443.67000000", "2443.87000000", "158.99880000", 1750499879999, "388657.86587800", 1362, "48.04370000", "117418.54497100", "0"], [1750499880000, "2443.87000000", "2444.40000000", "2443.80000000", "2444.38000000", "112.81000000", 1750499939999, "275709.75086000", 599, "20.99370000", "51309.17320400", "0"], [1750499940000, "2444.38000000", "2445.14000000", "2444.16000000", "2445.14000000", "109.81070000", 1750499999999, "268438.24827700", 607, "90.89650000", "222207.41213300", "0"], [1750500000000, "2445.14000000", "2445.40000000", "2444.20000000", "2444.30000000", "58.03640000", 1750500059999, "141887.39017300", 755, "15.01970000", "36722.67371100", "0"], [1750500060000, "2444.31000000", "2444.31000000", "2443.21000000", "2444.10000000", "259.90120000", 1750500119999, "635189.68013700", 1429, "87.61640000", "214095.92213100", "0"], [1750500120000, "2444.11000000", "2446.50000000", "2444.11000000", "2446.50000000", "161.53650000", 1750500179999, "394949.68904300", 1588, "125.01330000", "305645.21108000", "0"], [1750500180000, "2446.49000000", "2447.35000000", "2445.67000000", "2445.76000000", "309.88530000", 1750500239999, "758174.65666400", 1729, "70.54530000", "172597.79635900", "0"], [1750500240000, "2445.76000000", "2446.20000000", "2445.76000000", "2446.20000000", "32.78700000", 1750500299999, "80199.51904200", 372, "15.93140000", "38968.16092000", "0"], [1750500300000, "2446.20000000", "2446.70000000", "2446.19000000", "2446.70000000", "73.80760000", 1750500359999, "180555.65799600", 655, "52.40490000", "128198.17535900", "0"], [1750500360000, "2446.71000000", "2447.14000000", "2445.30000000", "2445.68000000", "274.54030000", 1750500419999, "671511.27275700", 1481, "112.93500000", "276203.68258800", "0"], [1750500420000, "2445.68000000", "2445.68000000", "2442.78000000", "2442.80000000", "242.80620000", 1750500479999, "593481.30325400", 1890, "38.31210000", "93661.82811600", "0"], [1750500480000, "2442.81000000", "2443.41000000", "2442.34000000", "2442.61000000", "174.87600000", 1750500539999, "427176.86488600", 1746, "31.03980000", "75824.19433900", "0"], [1750500540000, "2442.61000000", "2443.26000000", "2442.40000000", "2443.25000000", "116.20800000", 1750500599999, "283856.12886300", 851, "56.60050000", "138253.43079700", "0"], [1750500600000, "2443.25000000", "2443.45000000", "2442.71000000", "2442.71000000", "143.63930000", 1750500659999, "350954.27364500", 777, "30.35410000", "74164.43885700", "0"], [1750500660000, "2442.71000000", "2442.72000000", "2441.99000000", "2442.58000000", "229.55630000", 1750500719999, "560621.19902500", 1039, "103.46750000", "252685.95247000", "0"], [1750500720000, "2442.58000000", "2443.10000000", "2442.33000000", "2443.10000000", "161.31870000", 1750500779999, "394029.63026300", 807, "85.64450000", "209188.34847600", "0"], [1750500780000, "2443.10000000", "2443.51000000", "2443.10000000", "2443.34000000", "74.13750000", 1750500839999, "181144.21080600", 323, "24.76100000", "60500.14392700", "0"], [1750500840000, "2443.35000000", "2443.35000000", "2441.70000000", "2441.76000000", "330.59000000", 1750500899999, "807633.25018900", 1160, "7.32130000", "17884.29260400", "0"], [1750500900000, "2441.76000000", "2441.95000000", "2438.66000000", "2438.86000000", "263.90120000", 1750500959999, "643940.92071600", 1512, "19.06150000", "46512.13515000", "0"], [1750500960000, "2438.87000000", "2439.78000000", "2438.29000000", "2438.30000000", "179.86700000", 1750501019999, "438670.38993900", 1123, "13.50050000", "32929.89449300", "0"], [1750501020000, "2438.29000000", "2438.63000000", "2437.54000000", "2438.62000000", "381.38280000", 1750501079999, "929770.24038800", 1138, "94.83210000", "231199.66321600", "0"], [1750501080000, "2438.62000000", "2439.72000000", "2438.47000000", "2438.88000000", "292.37530000", 1750501139999, "713053.88563700", 1703, "165.29530000", "403110.71871600", "0"], [1750501140000, "2438.89000000", "2440.06000000", "2438.47000000", "2440.06000000", "156.69210000", 1750501199999, "382210.68261700", 1628, "72.30910000", "176400.07716600", "0"], [1750501200000, "2440.06000000", "2440.06000000", "2439.80000000", "2439.94000000", "63.72950000", 1750501259999, "155492.56454700", 326, "30.00460000", "73207.79226600", "0"], [1750501260000, "2439.93000000", "2440.10000000", "2439.65000000", "2439.65000000", "154.06440000", 1750501319999, "375898.57565600", 607, "28.13840000", "68654.23431500", "0"], [1750501320000, "2439.65000000", "2440.57000000", "2439.55000000", "2440.41000000", "138.72830000", 1750501379999, "338515.89905200", 988, "69.99730000", "170810.95485700", "0"], [1750501380000, "2440.41000000", "2441.20000000", "2440.20000000", "2440.50000000", "141.38140000", 1750501439999, "345047.87319000", 1021, "76.30400000", "186219.87117600", "0"], [1750501440000, "2440.50000000", "2441.36000000", "2440.39000000", "2441.15000000", "134.68570000", 1750501499999, "328746.84817600", 847, "20.12860000", "49130.20788500", "0"], [1750501500000, "2441.14000000", "2441.57000000", "2440.67000000", "2441.56000000", "139.02310000", 1750501559999, "339347.45578700", 723, "24.56910000", "59971.11404400", "0"], [1750501560000, "2441.57000000", "2442.15000000", "2441.30000000", "2441.32000000", "126.87120000", 1750501619999, "309771.01614100", 640, "114.02650000", "278408.27096100", "0"], [1750501620000, "2441.31000000", "2441.32000000", "2440.67000000", "2440.99000000", "112.66030000", 1750501679999, "275016.86620600", 522, "10.46640000", "25547.00592200", "0"], [1750501680000, "2440.99000000", "2442.28000000", "2440.99000000", "2442.28000000", "64.18400000", 1750501739999, "156730.16008200", 671, "47.52790000", "116057.99055500", "0"], [1750501740000, "2442.28000000", "2442.68000000", "2442.27000000", "2442.68000000", "90.76030000", 1750501799999, "221673.85780600", 255, "86.89730000", "212238.20792200", "0"], [1750501800000, "2442.67000000", "2442.68000000", "2442.02000000", "2442.26000000", "136.98340000", 1750501859999, "334574.52419900", 734, "45.96780000", "112256.73405800", "0"], [1750501860000, "2442.26000000", "2442.97000000", "2441.71000000", "2442.97000000", "57.42940000", 1750501919999, "140252.90553100", 781, "13.29580000", "32471.04631300", "0"], [1750501920000, "2442.97000000", "2443.36000000", "2440.33000000", "2441.40000000", "245.10780000", 1750501979999, "598535.19938800", 1635, "33.93570000", "82855.52849300", "0"], [1750501980000, "2441.40000000", "2441.76000000", "2440.67000000", "2441.50000000", "128.31470000", 1750502039999, "313263.65966200", 1025, "73.72560000", "179990.76055300", "0"], [1750502040000, "2441.53000000", "2442.37000000", "2441.30000000", "2442.37000000", "45.84310000", 1750502099999, "111940.29213500", 915, "33.57270000", "81978.60775200", "0"], [1750502100000, "2442.36000000", "2442.37000000", "2441.32000000", "2441.53000000", "108.81750000", 1750502159999, "265747.40534100", 521, "11.93280000", "29143.84429500", "0"], [1750502160000, "2441.52000000", "2442.68000000", "2441.10000000", "2441.11000000", "171.73810000", 1750502219999, "419352.29818600", 1214, "74.12150000", "180986.05915000", "0"], [1750502220000, "2441.11000000", "2441.32000000", "2439.81000000", "2440.02000000", "44.15980000", 1750502279999, "107780.13593700", 921, "6.78250000", "16556.04412000", "0"], [1750502280000, "2440.02000000", "2440.53000000", "2440.02000000", "2440.22000000", "16.83580000", 1750502339999, "41084.82509100", 374, "2.05400000", "5012.22110900", "0"], [1750502340000, "2440.22000000", "2440.22000000", "2439.70000000", "2440.03000000", "78.25970000", 1750502399999, "190957.88299900", 486, "13.62290000", "33237.10072800", "0"], [1750502400000, "2440.02000000", "2440.03000000", "2439.33000000", "2439.46000000", "82.98910000", 1750502459999, "202474.50995200", 438, "15.25540000", "37215.65766900", "0"], [1750502460000, "2439.46000000", "2439.47000000", "2439.45000000", "2439.45000000", "65.16660000", 1750502519999, "158971.29369000", 153, "3.80280000", "9276.81603400", "0"], [1750502520000, "2439.45000000", "2439.46000000", "2433.30000000", "2436.99000000", "1556.33290000", 1750502579999, "3790983.98790700", 2438, "209.20790000", "509727.93338300", "0"], [1750502580000, "2436.99000000", "2437.57000000", "2436.99000000", "2437.40000000", "127.15030000", 1750502639999, "309914.70591500", 574, "50.26260000", "122504.55442100", "0"], [1750502640000, "2437.40000000", "2438.66000000", "2437.39000000", "2438.40000000", "229.59050000", 1750502699999, "559836.01566800", 1130, "153.89720000", "375261.64287100", "0"], [1750502700000, "2438.40000000", "2439.00000000", "2437.60000000", "2437.60000000", "235.83330000", 1750502759999, "575054.30871900", 1149, "96.43570000", "235161.48519100", "0"], [1750502760000, "2437.60000000", "2437.60000000", "2434.06000000", "2434.47000000", "386.57030000", 1750502819999, "941463.58947900", 1913, "108.83720000", "265024.24629000", "0"], [1750502820000, "2434.47000000", "2434.48000000", "2430.12000000", "2433.49000000", "1170.69190000", 1750502879999, "2846858.43699200", 3331, "202.44990000", "492433.38951300", "0"], [1750502880000, "2433.49000000", "2435.33000000", "2433.49000000", "2434.99000000", "114.56280000", 1750502939999, "278878.09393600", 1373, "69.67830000", "169586.09947800", "0"], [1750502940000, "2435.00000000", "2436.22000000", "2434.44000000", "2435.86000000", "123.60840000", 1750502999999, "301009.37193900", 1217, "61.09110000", "148765.39094600", "0"], [1750503000000, "2435.86000000", "2437.34000000", "2435.86000000", "2437.16000000", "465.52020000", 1750503059999, "1134444.91275900", 2052, "382.91000000", "933127.71749200", "0"], [1750503060000, "2437.16000000", "2437.16000000", "2435.78000000", "2435.79000000", "87.37590000", 1750503119999, "212895.90702500", 858, "10.24930000", "24967.79582400", "0"], [1750503120000, "2435.79000000", "2435.79000000", "2435.41000000", "2435.42000000", "61.51230000", 1750503179999, "149817.82226800", 501, "5.94910000", "14489.19072700", "0"], [1750503180000, "2435.41000000", "2437.98000000", "2435.41000000", "2437.98000000", "52.46140000", 1750503239999, "127828.38523300", 1798, "36.04480000", "87827.24982200", "0"], [1750503240000, "2437.99000000", "2438.49000000", "2437.99000000", "2438.49000000", "79.11240000", 1750503299999, "192896.81987200", 546, "75.18470000", "183320.05660800", "0"], [1750503300000, "2438.49000000", "2439.00000000", "2438.48000000", "2439.00000000", "27.20040000", 1750503359999, "66329.01356400", 433, "21.05510000", "51343.77599000", "0"], [1750503360000, "2439.00000000", "2439.16000000", "2438.53000000", "2438.54000000", "180.18800000", 1750503419999, "439477.28602600", 1097, "61.00710000", "148787.66987000", "0"], [1750503420000, "2438.54000000", "2438.54000000", "2437.80000000", "2437.99000000", "34.36520000", 1750503479999, "83785.54643100", 538, "16.06470000", "39165.25081400", "0"], [1750503480000, "2438.00000000", "2438.52000000", "2437.99000000", "2438.51000000", "41.87570000", 1750503539999, "102106.00558900", 233, "34.65890000", "84510.46177800", "0"], [1750503540000, "2438.51000000", "2439.04000000", "2438.51000000", "2438.88000000", "62.21940000", 1750503599999, "151750.20379300", 440, "6.83620000", "16672.28242000", "0"], [1750503600000, "2438.87000000", "2439.06000000", "2438.01000000", "2438.02000000", "93.83190000", 1750503659999, "228826.28319000", 739, "11.51810000", "28089.46672100", "0"], [1750503660000, "2438.02000000", "2438.02000000", "2437.02000000", "2437.03000000", "38.31370000", 1750503719999, "93390.30458300", 514, "8.61540000", "20999.44084300", "0"], [1750503720000, "2437.03000000", "2437.04000000", "2436.39000000", "2436.39000000", "87.93390000", 1750503779999, "214293.73820200", 461, "8.29830000", "20222.89894900", "0"], [1750503780000, "2436.38000000", "2436.95000000", "2435.95000000", "2436.46000000", "65.95590000", 1750503839999, "160701.12322800", 855, "45.40780000", "110635.84211900", "0"], [1750503840000, "2436.45000000", "2437.15000000", "2436.45000000", "2436.45000000", "104.61140000", 1750503899999, "254925.63302000", 517, "22.33140000", "54417.10961800", "0"], [1750503900000, "2436.46000000", "2437.00000000", "2436.46000000", "2436.66000000", "44.10500000", 1750503959999, "107472.75111900", 445, "22.45570000", "54716.25840300", "0"], [1750503960000, "2436.67000000", "2436.67000000", "2436.66000000", "2436.67000000", "20.85340000", 1750504019999, "50812.67437800", 69, "2.87340000", "7001.52757800", "0"], [1750504020000, "2436.67000000", "2437.60000000", "2436.66000000", "2437.60000000", "43.90870000", 1750504079999, "107029.23157600", 350, "6.79440000", "16560.13664800", "0"], [1750504080000, "2437.60000000", "2438.70000000", "2437.59000000", "2438.70000000", "42.97840000", 1750504139999, "104788.61499700", 431, "36.43350000", "88830.69688800", "0"], [1750504140000, "2438.70000000", "2441.52000000", "2438.69000000", "2441.11000000", "227.51820000", 1750504199999, "555202.97374900", 1184, "145.72800000", "355562.69151300", "0"], [1750504200000, "2441.11000000", "2441.27000000", "2440.96000000", "2441.27000000", "119.15830000", 1750504259999, "290877.09470200", 352, "18.79630000", "45883.69388200", "0"], [1750504260000, "2441.34000000", "2441.79000000", "2441.34000000", "2441.71000000", "48.92470000", 1750504319999, "119460.34082300", 390, "40.30360000", "98409.82984500", "0"], [1750504320000, "2441.71000000", "2441.71000000", "2440.54000000", "2440.83000000", "207.97830000", 1750504379999, "507692.78873800", 739, "46.32740000", "113074.34840900", "0"], [1750504380000, "2440.83000000", "2441.36000000", "2439.60000000", "2439.60000000", "138.15710000", 1750504439999, "337158.15447800", 1143, "15.35170000", "37473.67965300", "0"], [1750504440000, "2439.60000000", "2441.19000000", "2439.60000000", "2441.19000000", "52.55020000", 1750504499999, "128228.75124000", 814, "28.40720000", "69321.73060600", "0"], [1750504500000, "2441.19000000", "2441.19000000", "2439.95000000", "2439.96000000", "136.03360000", 1750504559999, "332007.36321100", 487, "6.30720000", "15394.28476500", "0"], [1750504560000, "2439.96000000", "2441.47000000", "2438.75000000", "2439.73000000", "1335.96760000", 1750504619999, "3259568.13871400", 1547, "735.56860000", "1795013.11804000", "0"], [1750504620000, "2439.74000000", "2440.67000000", "2439.74000000", "2440.33000000", "70.37450000", 1750504679999, "171739.43635000", 544, "38.98190000", "95121.55221200", "0"], [1750504680000, "2440.32000000", "2440.55000000", "2439.71000000", "2440.55000000", "108.43620000", 1750504739999, "264591.48041900", 589, "47.13230000", "114996.70105700", "0"], [1750504740000, "2440.55000000", "2441.73000000", "2440.54000000", "2441.72000000", "72.00690000", 1750504799999, "175784.24027400", 591, "62.03710000", "151447.34275500", "0"], [1750504800000, "2441.73000000", "2442.21000000", "2441.73000000", "2442.19000000", "110.92290000", 1750504859999, "270893.70210600", 524, "47.33120000", "115590.71954500", "0"], [1750504860000, "2442.20000000", "2442.20000000", "2441.27000000", "2441.28000000", "69.00780000", 1750504919999, "168515.43332500", 639, "5.49310000", "13412.48679000", "0"], [1750504920000, "2441.27000000", "2442.45000000", "2441.27000000", "2442.44000000", "40.79180000", 1750504979999, "99596.44152300", 670, "30.11300000", "73522.10340100", "0"], [1750504980000, "2442.45000000", "2442.47000000", "2442.14000000", "2442.34000000", "42.87870000", 1750505039999, "104722.59772200", 412, "19.32040000", "47187.61136800", "0"], [1750505040000, "2442.34000000", "2443.82000000", "2442.14000000", "2443.82000000", "305.07240000", 1750505099999, "745177.44241200", 1026, "160.67130000", "392520.35521200", "0"], [1750505100000, "2443.82000000", "2443.82000000", "2443.61000000", "2443.82000000", "47.33450000", 1750505159999, "115668.94489400", 420, "9.63250000", "23538.58615600", "0"], [1750505160000, "2443.83000000", "2444.04000000", "2442.15000000", "2442.78000000", "453.25050000", 1750505219999, "1107426.59073400", 1132, "81.41360000", "198905.86939400", "0"], [1750505220000, "2442.77000000", "2443.40000000", "2442.21000000", "2442.53000000", "236.83740000", 1750505279999, "578547.08979200", 1218, "165.76220000", "404932.99073800", "0"], [1750505280000, "2442.54000000", "2442.54000000", "2442.14000000", "2442.15000000", "53.84100000", 1750505339999, "131497.00848300", 240, "5.33840000", "13038.98695000", "0"], [1750505340000, "2442.15000000", "2442.92000000", "2440.69000000", "2442.91000000", "475.49890000", 1750505399999, "1160917.40276000", 1488, "182.47360000", "445577.00996700", "0"], [1750505400000, "2442.92000000", "2443.34000000", "2442.68000000", "2443.34000000", "58.95940000", 1750505459999, "144040.81259400", 515, "36.81020000", "89932.67688100", "0"], [1750505460000, "2443.33000000", "2443.95000000", "2442.94000000", "2443.04000000", "147.60300000", 1750505519999, "360670.44790700", 790, "12.77730000", "31223.10150800", "0"], [1750505520000, "2443.04000000", "2443.99000000", "2443.04000000", "2443.99000000", "36.44230000", 1750505579999, "89050.10414300", 464, "18.92900000", "46252.68662900", "0"], [1750505580000, "2443.99000000", "2445.15000000", "2443.98000000", "2445.15000000", "71.52340000", 1750505639999, "174844.58395700", 718, "62.93660000", "153855.39660400", "0"], [1750505640000, "2445.15000000", "2445.17000000", "2445.10000000", "2445.10000000", "18.13150000", 1750505699999, "44334.05565500", 193, "7.70400000", "18837.49549500", "0"], [1750505700000, "2445.11000000", "2445.11000000", "2445.10000000", "2445.10000000", "124.95800000", 1750505759999, "305534.87194400", 311, "6.61440000", "16172.93558400", "0"], [1750505760000, "2445.10000000", "2445.12000000", "2445.10000000", "2445.12000000", "44.44470000", 1750505819999, "108672.03126400", 167, "25.16220000", "61524.38451700", "0"], [1750505820000, "2445.11000000", "2446.04000000", "2445.11000000", "2446.03000000", "58.06350000", 1750505879999, "141998.80582500", 578, "52.20630000", "127676.25168000", "0"], [1750505880000, "2446.03000000", "2448.80000000", "2445.38000000", "2445.38000000", "1361.46490000", 1750505939999, "3331721.33204200", 1839, "1160.32790000", "2839778.45366500", "0"], [1750505940000, "2445.38000000", "2445.38000000", "2444.10000000", "2444.10000000", "75.05810000", 1750505999999, "183503.67392800", 501, "5.96890000", "14592.53964800", "0"], [1750506000000, "2444.10000000", "2444.10000000", "2443.43000000", "2443.43000000", "49.73990000", 1750506059999, "121541.71258100", 292, "8.41730000", "20567.67086100", "0"], [1750506060000, "2443.44000000", "2443.56000000", "2442.92000000", "2443.03000000", "63.39560000", 1750506119999, "154894.79380200", 407, "13.91600000", "33998.69800500", "0"], [1750506120000, "2443.03000000", "2443.03000000", "2442.45000000", "2442.72000000", "110.03110000", 1750506179999, "268788.53353800", 387, "37.88790000", "92548.69465400", "0"], [1750506180000, "2442.72000000", "2442.72000000", "2441.95000000", "2441.95000000", "49.52370000", 1750506239999, "120946.22360700", 273, "3.28670000", "8026.07003200", "0"], [1750506240000, "2441.96000000", "2442.10000000", "2441.00000000", "2442.09000000", "265.95750000", 1750506299999, "649429.48756000", 926, "41.03890000", "100206.09887600", "0"], [1750506300000, "2442.09000000", "2442.68000000", "2442.09000000", "2442.68000000", "106.00480000", 1750506359999, "258907.67405900", 374, "28.39040000", "69339.75903500", "0"], [1750506360000, "2442.67000000", "2443.29000000", "2442.67000000", "2442.76000000", "93.73040000", 1750506419999, "229004.75803000", 626, "12.64380000", "30888.83347100", "0"], [1750506420000, "2442.77000000", "2442.77000000", "2441.45000000", "2441.45000000", "99.70520000", 1750506479999, "243463.83994000", 838, "18.58790000", "45386.43809200", "0"], [1750506480000, "2441.46000000", "2441.71000000", "2440.06000000", "2440.07000000", "156.11310000", 1750506539999, "381052.19456400", 959, "17.49360000", "42699.87914300", "0"], [1750506540000, "2440.07000000", "2440.17000000", "2437.62000000", "2438.68000000", "327.75360000", 1750506599999, "799335.10142500", 1951, "117.19830000", "285773.46263700", "0"], [1750506600000, "2438.69000000", "2439.31000000", "2438.68000000", "2439.31000000", "37.06560000", 1750506659999, "90396.92093200", 440, "4.57230000", "11151.66074300", "0"], [1750506660000, "2439.30000000", "2440.36000000", "2439.30000000", "2440.36000000", "44.86060000", 1750506719999, "109461.06901600", 529, "31.61560000", "77142.66185100", "0"], [1750506720000, "2440.35000000", "2440.48000000", "2440.35000000", "2440.48000000", "43.49700000", 1750506779999, "106150.92946300", 270, "20.51190000", "50058.29715900", "0"], [1750506780000, "2440.47000000", "2442.83000000", "2440.47000000", "2442.83000000", "147.68260000", 1750506839999, "360550.94203500", 1312, "117.04280000", "285742.89861400", "0"], [1750506840000, "2442.83000000", "2444.00000000", "2442.83000000", "2443.61000000", "203.81770000", 1750506899999, "498082.06581500", 795, "54.81820000", "133951.00031900", "0"], [1750506900000, "2443.60000000", "2443.66000000", "2443.32000000", "2443.34000000", "100.50370000", 1750506959999, "245589.13537800", 289, "65.57130000", "160228.69759400", "0"], [1750506960000, "2443.33000000", "2444.01000000", "2443.33000000", "2444.01000000", "29.12750000", 1750507019999, "71176.43286400", 355, "13.83770000", "33812.93805300", "0"], [1750507020000, "2444.01000000", "2444.02000000", "2444.00000000", "2444.01000000", "12.99330000", 1750507079999, "31755.76042200", 115, "8.80830000", "21527.61353900", "0"], [1750507080000, "2444.00000000", "2444.01000000", "2441.13000000", "2441.69000000", "224.11810000", 1750507139999, "547524.16507000", 1701, "21.04620000", "51384.55212700", "0"], [1750507140000, "2441.69000000", "2442.76000000", "2441.69000000", "2442.75000000", "49.95440000", 1750507199999, "122008.01662900", 527, "44.36480000", "108356.99945600", "0"], [1750507200000, "2442.75000000", "2442.76000000", "2442.30000000", "2442.69000000", "138.21730000", 1750507259999, "337615.91578800", 516, "28.90400000", "70603.46711800", "0"], [1750507260000, "2442.69000000", "2442.88000000", "2442.48000000", "2442.67000000", "40.03700000", 1750507319999, "97798.89036800", 365, "14.16960000", "34612.41690300", "0"], [1750507320000, "2442.67000000", "2443.39000000", "2442.66000000", "2443.38000000", "30.89500000", 1750507379999, "75471.36191100", 379, "25.17460000", "61497.03932100", "0"], [1750507380000, "2443.37000000", "2443.38000000", "2443.37000000", "2443.37000000", "16.22440000", 1750507439999, "39642.32912900", 104, "11.69010000", "28563.35653800", "0"], [1750507440000, "2443.37000000", "2443.38000000", "2443.37000000", "2443.38000000", "52.46450000", 1750507499999, "128190.22586900", 237, "4.05040000", "9896.66635200", "0"], [1750507500000, "2443.37000000", "2443.38000000", "2443.28000000", "2443.29000000", "62.35560000", 1750507559999, "152357.89771500", 394, "30.80060000", "75257.48246200", "0"], [1750507560000, "2443.28000000", "2443.82000000", "2443.28000000", "2443.81000000", "52.37510000", 1750507619999, "127977.50544000", 354, "33.98220000", "83035.58859000", "0"], [1750507620000, "2443.81000000", "2444.06000000", "2443.81000000", "2444.06000000", "35.31500000", 1750507679999, "86304.91193200", 268, "23.75290000", "58048.04695300", "0"], [1750507680000, "2444.05000000", "2444.52000000", "2444.05000000", "2444.52000000", "21.22320000", 1750507739999, "51871.99399400", 436, "18.44600000", "45083.97972000", "0"], [1750507740000, "2444.52000000", "2445.20000000", "2444.52000000", "2445.19000000", "90.96350000", 1750507799999, "222387.74583300", 476, "56.06480000", "137068.48433400", "0"], [1750507800000, "2445.19000000", "2445.19000000", "2444.94000000", "2444.94000000", "64.26100000", 1750507859999, "157119.01884400", 444, "6.29450000", "15390.09002700", "0"], [1750507860000, "2444.94000000", "2444.95000000", "2443.88000000", "2444.05000000", "119.26560000", 1750507919999, "291562.85325100", 450, "6.99010000", "17088.83801100", "0"], [1750507920000, "2444.06000000", "2444.48000000", "2444.05000000", "2444.48000000", "44.43660000", 1750507979999, "108609.29156500", 338, "41.11430000", "100489.07493600", "0"], [1750507980000, "2444.48000000", "2444.48000000", "2444.33000000", "2444.33000000", "23.68240000", 1750508039999, "57889.94917600", 160, "9.42210000", "23031.91777000", "0"], [1750508040000, "2444.34000000", "2444.34000000", "2444.33000000", "2444.33000000", "71.25150000", 1750508099999, "174162.24186300", 279, "6.28680000", "15367.07671200", "0"], [1750508100000, "2444.34000000", "2444.34000000", "2441.65000000", "2442.69000000", "537.69030000", 1750508159999, "1313287.36114000", 1252, "28.62050000", "69918.11330600", "0"], [1750508160000, "2442.70000000", "2442.70000000", "2441.99000000", "2442.69000000", "56.16070000", 1750508219999, "137166.78292500", 786, "24.88450000", "60779.39033500", "0"], [1750508220000, "2442.69000000", "2442.69000000", "2442.19000000", "2442.19000000", "83.86380000", 1750508279999, "204846.39376700", 339, "7.89890000", "19290.94668000", "0"], [1750508280000, "2442.19000000", "2442.20000000", "2441.67000000", "2441.68000000", "57.62010000", 1750508339999, "140703.09465400", 531, "8.12340000", "19836.19078100", "0"], [1750508340000, "2441.68000000", "2441.76000000", "2441.06000000", "2441.75000000", "67.60840000", 1750508399999, "165070.95597500", 745, "32.46150000", "79255.43896200", "0"], [1750508400000, "2441.74000000", "2442.11000000", "2441.74000000", "2442.11000000", "20.69350000", 1750508459999, "50534.55924000", 320, "11.39160000", "27818.67755700", "0"], [1750508460000, "2442.11000000", "2442.11000000", "2440.36000000", "2440.36000000", "186.63220000", 1750508519999, "455645.39022400", 757, "10.40180000", "25389.32214500", "0"], [1750508520000, "2440.36000000", "2440.37000000", "2439.40000000", "2439.85000000", "119.90470000", 1750508579999, "292551.50427500", 626, "15.37130000", "37501.06656500", "0"], [1750508580000, "2439.86000000", "2443.20000000", "2439.85000000", "2443.20000000", "395.18710000", 1750508639999, "964761.83728200", 2059, "284.52310000", "694404.65361900", "0"], [1750508640000, "2443.19000000", "2443.19000000", "2442.48000000", "2442.49000000", "126.63200000", 1750508699999, "309308.93604800", 619, "65.11170000", "159037.82148700", "0"], [1750508700000, "2442.48000000", "2442.87000000", "2442.48000000", "2442.86000000", "42.23440000", 1750508759999, "103167.05162700", 240, "38.18920000", "93285.54081800", "0"], [1750508760000, "2442.86000000", "2442.87000000", "2442.85000000", "2442.87000000", "31.38770000", 1750508819999, "76675.95344100", 135, "27.27580000", "66631.16554500", "0"], [1750508820000, "2442.87000000", "2443.38000000", "2442.86000000", "2443.37000000", "40.82270000", 1750508879999, "99732.18680800", 315, "32.12980000", "78493.93600200", "0"], [1750508880000, "2443.38000000", "2443.46000000", "2443.01000000", "2443.02000000", "79.93020000", 1750508939999, "195294.49705500", 377, "16.17970000", "39530.63531700", "0"], [1750508940000, "2443.02000000", "2443.60000000", "2443.01000000", "2443.56000000", "90.76830000", 1750508999999, "221767.96845000", 344, "60.17260000", "147011.37721800", "0"], [1750509000000, "2443.55000000", "2443.55000000", "2443.10000000", "2443.12000000", "67.47050000", 1750509059999, "164851.62913700", 490, "20.00030000", "48864.06976400", "0"], [1750509060000, "2443.11000000", "2443.32000000", "2442.91000000", "2443.14000000", "35.55130000", 1750509119999, "86851.66137500", 346, "28.59010000", "69844.86087400", "0"], [1750509120000, "2443.13000000", "2443.13000000", "2441.00000000", "2441.02000000", "44.42540000", 1750509179999, "108488.59019500", 817, "8.31520000", "20302.82399700", "0"], [1750509180000, "2441.01000000", "2441.35000000", "2440.67000000", "2440.70000000", "94.46790000", 1750509239999, "230602.92582600", 571, "33.04620000", "80668.15516000", "0"], [1750509240000, "2440.70000000", "2441.26000000", "2440.67000000", "2441.08000000", "66.95580000", 1750509299999, "163430.34235000", 454, "49.92350000", "121855.97193300", "0"], [1750509300000, "2441.08000000", "2441.26000000", "2441.07000000", "2441.13000000", "62.03130000", 1750509359999, "151429.35774600", 258, "18.94880000", "46256.97825800", "0"], [1750509360000, "2441.13000000", "2441.14000000", "2440.46000000", "2440.89000000", "62.35590000", 1750509419999, "152199.26815200", 677, "25.96600000", "63373.59434800", "0"], [1750509420000, "2440.90000000", "2440.98000000", "2440.50000000", "2440.98000000", "35.04210000", 1750509479999, "85526.75402400", 502, "10.52860000", "25697.13772200", "0"], [1750509480000, "2440.98000000", "2441.00000000", "2439.70000000", "2439.70000000", "77.01580000", 1750509539999, "187964.64342200", 816, "12.71870000", "31044.90286100", "0"], [1750509540000, "2439.70000000", "2440.82000000", "2439.21000000", "2440.81000000", "63.60700000", 1750509599999, "155206.57265900", 672, "47.42510000", "115726.82363300", "0"], [1750509600000, "2440.81000000", "2440.81000000", "2440.29000000", "2440.30000000", "62.51080000", 1750509659999, "152566.39790000", 522, "7.67760000", "18738.50420500", "0"], [1750509660000, "2440.29000000", "2440.30000000", "2438.88000000", "2438.88000000", "30.94890000", 1750509719999, "75490.74185100", 738, "4.78490000", "11671.03514300", "0"], [1750509720000, "2438.89000000", "2438.90000000", "2438.02000000", "2438.89000000", "68.52840000", 1750509779999, "167096.20313800", 785, "45.67760000", "111374.10827100", "0"], [1750509780000, "2438.89000000", "2439.95000000", "2438.89000000", "2439.40000000", "236.07150000", 1750509839999, "575920.40518700", 639, "173.53630000", "423363.56901500", "0"], [1750509840000, "2439.41000000", "2440.32000000", "2439.28000000", "2439.28000000", "62.32090000", 1750509899999, "152059.47269500", 877, "18.85470000", "45998.31652600", "0"], [1750509900000, "2439.27000000", "2439.91000000", "2436.81000000", "2439.90000000", "914.43870000", 1750509959999, "2229488.46951500", 1044, "51.33050000", "125196.24150500", "0"], [1750509960000, "2439.90000000", "2440.01000000", "2439.37000000", "2439.96000000", "287.18800000", 1750510019999, "700682.28651800", 983, "173.00270000", "422097.98031800", "0"], [1750510020000, "2439.97000000", "2439.97000000", "2438.66000000", "2438.66000000", "73.22370000", 1750510079999, "178618.18086400", 619, "6.05220000", "14759.79140400", "0"], [1750510080000, "2438.66000000", "2438.67000000", "2436.37000000", "2436.37000000", "154.35090000", 1750510139999, "376263.58852200", 1367, "64.57970000", "157449.43166200", "0"], [1750510140000, "2436.37000000", "2437.10000000", "2435.64000000", "2436.74000000", "198.99440000", 1750510199999, "484877.78236800", 1112, "125.67530000", "306242.87297000", "0"], [1750510200000, "2436.73000000", "2437.17000000", "2436.50000000", "2436.65000000", "58.68230000", 1750510259999, "143005.72965900", 854, "11.25470000", "27426.13113400", "0"], [1750510260000, "2436.65000000", "2437.00000000", "2435.71000000", "2436.99000000", "188.79090000", 1750510319999, "459909.11077500", 961, "94.56480000", "230350.14094700", "0"], [1750510320000, "2436.99000000", "2437.03000000", "2434.40000000", "2435.38000000", "130.60370000", 1750510379999, "318049.16708100", 1889, "45.52300000", "110839.59880400", "0"], [1750510380000, "2435.39000000", "2435.69000000", "2435.03000000", "2435.04000000", "73.94380000", 1750510439999, "180074.17320100", 948, "26.74080000", "65120.56342100", "0"], [1750510440000, "2435.03000000", "2435.95000000", "2435.03000000", "2435.47000000", "73.23050000", 1750510499999, "178362.40151700", 622, "24.17780000", "58882.45572900", "0"], [1750510500000, "2435.47000000", "2437.10000000", "2435.47000000", "2437.09000000", "231.68040000", 1750510559999, "564392.36940800", 1791, "113.19250000", "275738.23296300", "0"], [1750510560000, "2437.09000000", "2437.90000000", "2436.94000000", "2437.06000000", "219.74290000", 1750510619999, "535594.86923900", 1196, "163.12180000", "397580.13513900", "0"], [1750510620000, "2437.05000000", "2437.06000000", "2435.35000000", "2435.53000000", "113.09800000", 1750510679999, "275501.26048200", 986, "28.60720000", "69674.11599400", "0"], [1750510680000, "2435.53000000", "2435.91000000", "2435.52000000", "2435.89000000", "35.35760000", 1750510739999, "86121.68397100", 321, "20.89610000", "50895.10967500", "0"], [1750510740000, "2435.90000000", "2435.90000000", "2435.89000000", "2435.89000000", "27.18050000", 1750510799999, "66208.79349200", 175, "8.53470000", "20789.67573000", "0"], [1750510800000, "2435.89000000", "2437.55000000", "2435.89000000", "2437.23000000", "76.41890000", 1750510859999, "186228.30320000", 909, "62.19000000", "151551.41109900", "0"], [1750510860000, "2437.24000000", "2437.24000000", "2436.64000000", "2437.14000000", "64.15710000", 1750510919999, "156348.81918300", 670, "17.24230000", "42014.16509100", "0"], [1750510920000, "2437.15000000", "2437.93000000", "2437.14000000", "2437.92000000", "56.26630000", 1750510979999, "137163.04180100", 425, "48.19540000", "117490.74405100", "0"], [1750510980000, "2437.92000000", "2438.90000000", "2437.92000000", "2438.90000000", "27.85690000", 1750511039999, "67925.12290100", 520, "21.27450000", "51874.96911200", "0"], [1750511040000, "2438.91000000", "2439.93000000", "2438.91000000", "2439.57000000", "101.66150000", 1750511099999, "248021.93957700", 680, "41.39230000", "100979.66646900", "0"], [1750511100000, "2439.58000000", "2439.58000000", "2439.02000000", "2439.09000000", "81.47520000", 1750511159999, "198747.12056700", 350, "13.50740000", "32950.43251000", "0"], [1750511160000, "2439.08000000", "2439.41000000", "2439.02000000", "2439.40000000", "90.46250000", 1750511219999, "220648.15619600", 361, "25.78520000", "62891.63234000", "0"], [1750511220000, "2439.40000000", "2439.58000000", "2439.40000000", "2439.57000000", "54.26480000", 1750511279999, "132374.42947700", 311, "12.40790000", "30268.22180800", "0"], [1750511280000, "2439.57000000", "2439.58000000", "2439.19000000", "2439.51000000", "122.79510000", 1750511339999, "299542.01328600", 443, "78.92790000", "192534.77074500", "0"], [1750511340000, "2439.51000000", "2439.51000000", "2437.20000000", "2438.70000000", "168.25580000", 1750511399999, "410255.96977500", 1361, "62.00010000", "151129.06514800", "0"], [1750511400000, "2438.69000000", "2438.70000000", "2438.01000000", "2438.01000000", "21.45100000", 1750511459999, "52305.27310500", 422, "4.96300000", "12101.67963100", "0"], [1750511460000, "2438.01000000", "2438.02000000", "2437.29000000", "2437.91000000", "60.62620000", 1750511519999, "147790.84964600", 645, "16.44800000", "40092.89612300", "0"], [1750511520000, "2437.92000000", "2438.20000000", "2437.91000000", "2438.18000000", "69.54950000", 1750511579999, "169574.05358900", 305, "51.29490000", "125066.26594800", "0"], [1750511580000, "2438.18000000", "2438.40000000", "2438.17000000", "2438.21000000", "83.28750000", 1750511639999, "203076.68711300", 408, "31.51820000", "76848.22868300", "0"], [1750511640000, "2438.22000000", "2441.20000000", "2438.21000000", "2441.20000000", "352.36680000", 1750511699999, "859997.11645400", 1399, "336.44830000", "821147.13608100", "0"], [1750511700000, "2441.20000000", "2441.55000000", "2440.10000000", "2440.10000000", "136.60870000", 1750511759999, "333439.65728200", 1141, "26.98770000", "65883.36022100", "0"], [1750511760000, "2440.10000000", "2440.95000000", "2439.35000000", "2440.94000000", "70.54090000", 1750511819999, "172116.70619400", 983, "34.79690000", "84904.28922900", "0"], [1750511820000, "2440.95000000", "2442.17000000", "2440.39000000", "2442.08000000", "463.85960000", 1750511879999, "1132362.11008900", 1758, "327.91070000", "800472.12324500", "0"], [1750511880000, "2442.07000000", "2443.30000000", "2442.07000000", "2442.39000000", "56.74370000", 1750511939999, "138607.61822600", 878, "34.95430000", "85381.34489300", "0"], [1750511940000, "2442.39000000", "2442.39000000", "2441.71000000", "2441.89000000", "156.92190000", 1750511999999, "383203.31662200", 920, "32.47750000", "79306.59945400", "0"], [1750512000000, "2441.88000000", "2441.89000000", "2439.81000000", "2440.70000000", "54.14980000", 1750512059999, "132157.41831800", 1227, "21.87330000", "53375.31775800", "0"], [1750512060000, "2440.69000000", "2440.70000000", "2439.10000000", "2439.10000000", "63.86680000", 1750512119999, "155838.06264100", 979, "6.82950000", "16665.91479200", "0"], [1750512120000, "2439.11000000", "2440.13000000", "2439.10000000", "2439.26000000", "212.24360000", 1750512179999, "517801.66905800", 784, "125.49670000", "306172.33541000", "0"], [1750512180000, "2439.25000000", "2440.03000000", "2438.40000000", "2438.98000000", "148.34010000", 1750512239999, "361807.97986700", 1337, "82.26740000", "200629.24697500", "0"], [1750512240000, "2438.99000000", "2440.80000000", "2438.98000000", "2440.79000000", "97.37350000", 1750512299999, "237576.23257600", 783, "87.94190000", "214564.51118300", "0"], [1750512300000, "2440.80000000", "2440.80000000", "2440.13000000", "2440.79000000", "92.82980000", 1750512359999, "226557.97735100", 641, "62.55860000", "152679.86884500", "0"], [1750512360000, "2440.79000000", "2441.82000000", "2440.59000000", "2441.12000000", "364.94360000", 1750512419999, "890979.08124000", 1079, "77.92620000", "190236.38405600", "0"], [1750512420000, "2441.12000000", "2441.81000000", "2441.12000000", "2441.80000000", "72.52060000", 1750512479999, "177056.55691800", 462, "64.84930000", "158327.01947600", "0"], [1750512480000, "2441.80000000", "2442.03000000", "2441.57000000", "2441.57000000", "47.53480000", 1750512539999, "116073.71520900", 454, "12.53250000", "30602.19142500", "0"], [1750512540000, "2441.57000000", "2442.20000000", "2441.57000000", "2442.20000000", "27.15130000", 1750512599999, "66301.33298100", 220, "14.74260000", "36000.58013200", "0"], [1750512600000, "2442.20000000", "2442.20000000", "2441.84000000", "2442.07000000", "62.80030000", 1750512659999, "153362.15236400", 423, "29.20060000", "71306.32704400", "0"], [1750512660000, "2442.07000000", "2442.53000000", "2442.07000000", "2442.53000000", "38.06040000", 1750512719999, "92960.67255500", 324, "28.23360000", "68959.25766700", "0"], [1750512720000, "2442.52000000", "2442.52000000", "2439.80000000", "2439.81000000", "82.23030000", 1750512779999, "200728.10617200", 1206, "2.17970000", "5320.63586000", "0"], [1750512780000, "2439.80000000", "2440.11000000", "2439.47000000", "2439.47000000", "59.69790000", 1750512839999, "145650.18919200", 622, "12.04260000", "29380.61197400", "0"], [1750512840000, "2439.47000000", "2439.48000000", "2438.12000000", "2439.24000000", "97.99710000", 1750512899999, "238963.24098800", 1026, "34.94330000", "85203.52236900", "0"], [1750512900000, "2439.25000000", "2439.48000000", "2437.19000000", "2437.19000000", "67.40770000", 1750512959999, "164355.24804900", 1020, "18.49850000", "45104.00983700", "0"], [1750512960000, "2437.20000000", "2437.20000000", "2436.65000000", "2437.19000000", "143.30950000", 1750513019999, "349255.72215500", 631, "29.97050000", "73036.78047500", "0"], [1750513020000, "2437.20000000", "2437.20000000", "2434.86000000", "2436.95000000", "198.61990000", 1750513079999, "483834.11847800", 1949, "42.36420000", "103197.83713700", "0"], [1750513080000, "2436.96000000", "2436.96000000", "2435.10000000", "2435.11000000", "209.63640000", 1750513139999, "510603.79704200", 935, "36.51440000", "88951.47529900", "0"], [1750513140000, "2435.11000000", "2435.97000000", "2434.80000000", "2435.70000000", "134.91140000", 1750513199999, "328560.17105200", 1261, "68.78840000", "167520.48205300", "0"], [1750513200000, "2435.70000000", "2436.01000000", "2435.04000000", "2435.29000000", "94.78920000", 1750513259999, "230863.18174700", 1152, "46.49310000", "113233.07139100", "0"], [1750513260000, "2435.28000000", "2435.93000000", "2434.27000000", "2435.93000000", "240.71190000", 1750513319999, "586147.93755800", 1310, "126.40090000", "307785.06681800", "0"], [1750513320000, "2435.93000000", "2435.96000000", "2435.20000000", "2435.81000000", "58.43740000", 1750513379999, "142334.37213100", 881, "34.91250000", "85035.89142300", "0"], [1750513380000, "2435.81000000", "2436.00000000", "2432.80000000", "2433.36000000", "347.21450000", 1750513439999, "845166.45552900", 2279, "161.57500000", "393326.02189200", "0"], [1750513440000, "2433.37000000", "2433.80000000", "2430.59000000", "2432.10000000", "466.84860000", 1750513499999, "1135475.74301300", 3498, "212.76310000", "517496.63409800", "0"], [1750513500000, "2432.10000000", "2432.11000000", "2427.62000000", "2429.80000000", "2213.97310000", 1750513559999, "5379452.97389100", 6135, "595.46980000", "1447096.78471600", "0"], [1750513560000, "2429.80000000", "2430.30000000", "2414.14000000", "2421.40000000", "3354.58820000", 1750513619999, "8121455.68431000", 13995, "1276.46620000", "3090867.48407300", "0"], [1750513620000, "2421.39000000", "2421.86000000", "2419.03000000", "2419.68000000", "532.78380000", 1750513679999, "1289521.92448200", 4118, "145.33700000", "351715.51369200", "0"], [1750513680000, "2419.68000000", "2420.00000000", "2412.77000000", "2418.80000000", "1042.59430000", 1750513739999, "2519145.71013000", 7334, "406.20970000", "981159.94369000", "0"], [1750513740000, "2418.80000000", "2421.42000000", "2418.79000000", "2420.39000000", "443.61550000", 1750513799999, "1073564.74225600", 2818, "78.86610000", "190851.90421600", "0"], [1750513800000, "2420.38000000", "2424.39000000", "2420.38000000", "2422.71000000", "319.44960000", 1750513859999, "774015.63571500", 3778, "218.04760000", "528291.51361800", "0"], [1750513860000, "2422.71000000", "2422.72000000", "2417.57000000", "2419.59000000", "413.33650000", 1750513919999, "1000117.82694300", 3735, "80.14720000", "193886.25698600", "0"], [1750513920000, "2419.59000000", "2421.12000000", "2419.56000000", "2420.54000000", "226.20230000", 1750513979999, "547499.55753600", 2022, "134.59970000", "325779.60117200", "0"], [1750513980000, "2420.54000000", "2421.88000000", "2420.41000000", "2421.87000000", "139.54580000", 1750514039999, "337823.25780500", 1337, "60.25720000", "145879.77366700", "0"], [1750514040000, "2421.87000000", "2421.87000000", "2419.46000000", "2420.41000000", "371.41840000", 1750514099999, "899151.70904300", 3869, "133.03170000", "322008.62263100", "0"], [1750514100000, "2420.41000000", "2422.04000000", "2420.02000000", "2421.30000000", "115.99890000", 1750514159999, "280877.61419500", 1780, "59.48690000", "144041.61477100", "0"], [1750514160000, "2421.31000000", "2422.01000000", "2419.34000000", "2420.00000000", "258.13820000", 1750514219999, "624780.50005000", 1820, "121.70100000", "294579.71289900", "0"], [1750514220000, "2420.01000000", "2421.04000000", "2420.00000000", "2420.90000000", "128.54260000", 1750514279999, "311173.10502600", 929, "64.30590000", "155667.26123600", "0"], [1750514280000, "2420.89000000", "2420.90000000", "2418.30000000", "2418.30000000", "139.02170000", 1750514339999, "336406.21935600", 1659, "24.32300000", "58844.25194500", "0"], [1750514340000, "2418.31000000", "2421.00000000", "2418.30000000", "2420.50000000", "131.27340000", 1750514399999, "317713.67146600", 1560, "56.45270000", "136616.92702300", "0"], [1750514400000, "2420.51000000", "2422.26000000", "2420.40000000", "2421.46000000", "196.01840000", 1750514459999, "474647.40789600", 2579, "140.33320000", "339807.82081800", "0"], [1750514460000, "2421.45000000", "2421.90000000", "2417.90000000", "2419.41000000", "226.37810000", 1750514519999, "547735.94747500", 2799, "133.84760000", "323826.65349100", "0"], [1750514520000, "2419.41000000", "2419.42000000", "2415.70000000", "2417.43000000", "248.12890000", 1750514579999, "599799.24967300", 3346, "73.29590000", "177169.50129400", "0"], [1750514580000, "2417.43000000", "2419.71000000", "2417.43000000", "2419.70000000", "252.63650000", 1750514639999, "611014.02257500", 3197, "140.49670000", "339815.69990400", "0"], [1750514640000, "2419.70000000", "2425.00000000", "2419.70000000", "2424.51000000", "261.53620000", 1750514699999, "633606.36383200", 3319, "203.74250000", "493559.71802900", "0"], [1750514700000, "2424.52000000", "2424.52000000", "2423.09000000", "2423.20000000", "94.96140000", 1750514759999, "230146.05755400", 1486, "49.72380000", "120507.13139300", "0"], [1750514760000, "2423.20000000", "2423.58000000", "2420.88000000", "2421.79000000", "144.74420000", 1750514819999, "350614.78176200", 2963, "35.01290000", "84785.31853700", "0"], [1750514820000, "2421.79000000", "2421.80000000", "2419.20000000", "2420.91000000", "245.53500000", 1750514879999, "594319.88028500", 2672, "116.06530000", "280939.93218800", "0"], [1750514880000, "2420.90000000", "2421.48000000", "2419.76000000", "2421.00000000", "93.27550000", 1750514939999, "225767.39223800", 1843, "37.47740000", "90712.67838100", "0"], [1750514940000, "2421.00000000", "2423.96000000", "2421.00000000", "2423.06000000", "180.64920000", 1750514999999, "437747.33680300", 1258, "149.71730000", "362800.66995800", "0"], [1750515000000, "2423.06000000", "2423.30000000", "2420.39000000", "2420.50000000", "67.81880000", 1750515059999, "164244.35927900", 2678, "24.81380000", "60096.43733700", "0"], [1750515060000, "2420.50000000", "2421.24000000", "2419.32000000", "2421.20000000", "245.45800000", 1750515119999, "593988.35537100", 2655, "57.77450000", "139818.99437800", "0"], [1750515120000, "2421.19000000", "2421.72000000", "2420.79000000", "2421.25000000", "129.56400000", 1750515179999, "313714.53568200", 1221, "59.63960000", "144400.27330500", "0"], [1750515180000, "2421.24000000", "2422.47000000", "2420.43000000", "2421.32000000", "126.04670000", 1750515239999, "305158.11542900", 1517, "21.75410000", "52674.53767900", "0"], [1750515240000, "2421.31000000", "2421.31000000", "2420.00000000", "2420.60000000", "297.05130000", 1750515299999, "718967.26483900", 1991, "125.37650000", "303450.82068600", "0"], [1750515300000, "2420.61000000", "2421.37000000", "2419.11000000", "2419.21000000", "241.87330000", 1750515359999, "585404.31003100", 1740, "73.60680000", "178178.60059700", "0"], [1750515360000, "2419.20000000", "2419.90000000", "2418.46000000", "2418.93000000", "95.37270000", 1750515419999, "230736.13545900", 1579, "54.02200000", "130688.60642000", "0"], [1750515420000, "2418.94000000", "2419.13000000", "2414.10000000", "2415.60000000", "417.71180000", 1750515479999, "1009312.52899200", 3886, "206.11650000", "497956.69832700", "0"], [1750515480000, "2415.60000000", "2420.70000000", "2415.60000000", "2418.04000000", "261.23350000", 1750515539999, "631719.37161500", 3269, "143.38340000", "346734.31677900", "0"], [1750515540000, "2418.04000000", "2419.90000000", "2417.04000000", "2419.48000000", "155.75020000", 1750515599999, "376689.05553300", 1948, "106.08650000", "256560.85522500", "0"], [1750515600000, "2419.48000000", "2423.91000000", "2418.77000000", "2422.97000000", "277.77820000", 1750515659999, "672616.89148000", 2229, "176.96180000", "428495.46733400", "0"], [1750515660000, "2422.97000000", "2423.52000000", "2421.20000000", "2421.37000000", "280.58520000", 1750515719999, "679509.46897300", 2486, "159.14080000", "385371.66424100", "0"], [1750515720000, "2421.36000000", "2421.36000000", "2415.50000000", "2418.20000000", "701.21540000", 1750515779999, "1694781.42985900", 4373, "161.14440000", "389553.78761200", "0"], [1750515780000, "2418.21000000", "2419.33000000", "2416.36000000", "2416.36000000", "162.59550000", 1750515839999, "393178.76156200", 2190, "44.06710000", "106574.72724300", "0"], [1750515840000, "2416.37000000", "2420.45000000", "2415.48000000", "2419.05000000", "684.65090000", 1750515899999, "1655743.04960300", 2216, "422.82710000", "1022610.39699300", "0"], [1750515900000, "2419.04000000", "2420.50000000", "2418.92000000", "2419.56000000", "112.21170000", 1750515959999, "271534.31778300", 1988, "57.65780000", "139513.49605000", "0"], [1750515960000, "2419.57000000", "2419.57000000", "2417.35000000", "2418.49000000", "256.60460000", 1750516019999, "620486.80879300", 2612, "105.20770000", "254388.62157000", "0"], [1750516020000, "2418.49000000", "2418.50000000", "2416.83000000", "2418.50000000", "136.96860000", 1750516079999, "331137.95765200", 1928, "88.47910000", "213900.85325500", "0"], [1750516080000, "2418.49000000", "2418.49000000", "2416.75000000", "2418.29000000", "101.21410000", 1750516139999, "244707.69173400", 1812, "64.04850000", "154846.98687700", "0"], [1750516140000, "2418.28000000", "2418.71000000", "2418.00000000", "2418.00000000", "72.01310000", 1750516199999, "174150.35372200", 879, "20.85630000", "50440.32438700", "0"], [1750516200000, "2418.01000000", "2419.30000000", "2416.50000000", "2419.29000000", "270.42390000", 1750516259999, "653767.56984100", 2418, "93.00280000", "224874.44770600", "0"], [1750516260000, "2419.29000000", "2420.78000000", "2418.60000000", "2419.26000000", "205.66780000", 1750516319999, "497731.72906200", 1996, "140.64300000", "340379.70829700", "0"], [1750516320000, "2419.25000000", "2425.36000000", "2419.25000000", "2424.85000000", "262.18140000", 1750516379999, "635088.91206700", 2330, "222.99510000", "540101.56326300", "0"], [1750516380000, "2424.85000000", "2425.32000000", "2423.44000000", "2423.44000000", "465.69160000", 1750516439999, "1129003.40942400", 3503, "171.58090000", "416004.42875200", "0"], [1750516440000, "2423.43000000", "2427.69000000", "2422.70000000", "2426.34000000", "516.74450000", 1750516499999, "1252581.69879200", 3245, "321.17820000", "778578.23196700", "0"], [1750516500000, "2426.34000000", "2426.99000000", "2425.00000000", "2426.73000000", "211.53970000", 1750516559999, "513136.48425400", 1956, "161.11940000", "390840.36621700", "0"], [1750516560000, "2426.73000000", "2435.00000000", "2426.72000000", "2431.29000000", "1563.64750000", 1750516619999, "3801057.28912400", 7213, "1183.77120000", "2877273.87995400", "0"], [1750516620000, "2431.29000000", "2431.82000000", "2431.09000000", "2431.38000000", "77.72090000", 1750516679999, "188979.76684300", 1252, "44.43220000", "108033.10999700", "0"], [1750516680000, "2431.29000000", "2431.98000000", "2429.33000000", "2430.16000000", "494.61110000", 1750516739999, "1201947.23583300", 2571, "96.07400000", "233468.55722000", "0"], [1750516740000, "2430.16000000", "2430.16000000", "2428.46000000", "2429.14000000", "228.09010000", 1750516799999, "554092.60406900", 1805, "80.74260000", "196117.71914400", "0"], [1750516800000, "2429.13000000", "2429.14000000", "2426.66000000", "2426.67000000", "113.36840000", 1750516859999, "275259.87629700", 1724, "12.31540000", "29907.03633700", "0"], [1750516860000, "2426.67000000", "2426.95000000", "2425.65000000", "2426.80000000", "569.94710000", 1750516919999, "1382752.35572400", 2174, "284.15730000", "689428.41413200", "0"], [1750516920000, "2426.80000000", "2427.59000000", "2426.46000000", "2427.33000000", "53.00840000", 1750516979999, "128645.72859100", 1024, "33.51160000", "81326.63275200", "0"], [1750516980000, "2427.33000000", "2427.33000000", "2424.76000000", "2424.76000000", "210.87370000", 1750517039999, "511484.15256400", 2316, "23.12530000", "56087.07322600", "0"], [1750517040000, "2424.77000000", "2425.58000000", "2424.34000000", "2425.20000000", "411.41650000", 1750517099999, "997500.86054800", 1474, "114.83590000", "278428.90466100", "0"], [1750517100000, "2425.21000000", "2425.21000000", "2420.16000000", "2420.44000000", "560.25370000", 1750517159999, "1357069.37745700", 3433, "52.78270000", "127806.32842500", "0"], [1750517160000, "2420.43000000", "2421.33000000", "2419.32000000", "2420.30000000", "422.27130000", 1750517219999, "1022027.35847700", 2835, "204.27980000", "494404.39497200", "0"], [1750517220000, "2420.30000000", "2421.00000000", "2417.84000000", "2421.00000000", "712.81970000", 1750517279999, "1724509.20781000", 3964, "159.91060000", "386826.51908800", "0"], [1750517280000, "2420.99000000", "2421.05000000", "2420.41000000", "2420.41000000", "505.37860000", 1750517339999, "1223396.74464600", 1296, "8.06390000", "19521.57235500", "0"], [1750517340000, "2420.41000000", "2420.49000000", "2419.59000000", "2420.07000000", "177.23700000", 1750517399999, "428936.25972500", 1617, "95.36340000", "230785.77833600", "0"], [1750517400000, "2420.07000000", "2420.45000000", "2419.75000000", "2419.76000000", "275.57160000", 1750517459999, "666830.82804300", 1417, "7.11460000", "17218.88561000", "0"], [1750517460000, "2419.75000000", "2419.90000000", "2418.56000000", "2418.93000000", "410.13170000", 1750517519999, "992284.96062100", 1888, "143.84880000", "347999.17734100", "0"], [1750517520000, "2418.92000000", "2422.52000000", "2418.66000000", "2421.96000000", "361.18640000", 1750517579999, "874410.99528900", 1851, "315.75150000", "764367.28186800", "0"], [1750517580000, "2421.98000000", "2422.28000000", "2420.84000000", "2421.48000000", "27.83410000", 1750517639999, "67399.84431200", 1368, "14.38890000", "34839.53087100", "0"], [1750517640000, "2421.48000000", "2421.48000000", "2420.17000000", "2420.18000000", "54.88070000", 1750517699999, "132854.25303700", 739, "7.63780000", "18488.28229300", "0"], [1750517700000, "2420.18000000", "2420.40000000", "2419.38000000", "2419.42000000", "75.42190000", 1750517759999, "182521.11021700", 643, "23.96370000", "57994.17379500", "0"], [1750517760000, "2419.43000000", "2420.57000000", "2419.42000000", "2419.42000000", "112.64810000", 1750517819999, "272579.33757100", 938, "14.99140000", "36281.52869400", "0"], [1750517820000, "2419.43000000", "2420.11000000", "2419.30000000", "2419.83000000", "131.01460000", 1750517879999, "317009.85662100", 1014, "73.09300000", "176852.44605200", "0"], [1750517880000, "2419.82000000", "2419.83000000", "2419.03000000", "2419.30000000", "73.26650000", 1750517939999, "177257.93982700", 513, "5.57530000", "13488.44975100", "0"], [1750517940000, "2419.29000000", "2419.82000000", "2419.10000000", "2419.68000000", "61.29880000", 1750517999999, "148309.62911000", 479, "43.18630000", "104487.17300700", "0"], [1750518000000, "2419.68000000", "2425.20000000", "2419.43000000", "2424.59000000", "1613.96160000", 1750518059999, "3909853.06513100", 5957, "955.78730000", "2314828.28385300", "0"], [1750518060000, "2424.59000000", "2425.03000000", "2423.58000000", "2423.94000000", "109.30990000", 1750518119999, "264986.37758800", 1557, "68.21430000", "165369.16839800", "0"], [1750518120000, "2423.95000000", "2424.73000000", "2423.06000000", "2424.40000000", "235.49380000", 1750518179999, "570840.56203100", 1889, "175.33180000", "425014.67659500", "0"], [1750518180000, "2424.36000000", "2425.39000000", "2424.24000000", "2425.39000000", "187.04860000", 1750518239999, "453594.57588000", 1349, "84.28570000", "204400.54846300", "0"], [1750518240000, "2425.39000000", "2425.40000000", "2424.27000000", "2424.69000000", "149.91680000", 1750518299999, "363519.40410700", 1233, "107.41330000", "260440.26760900", "0"], [1750518300000, "2424.68000000", "2426.84000000", "2424.09000000", "2426.61000000", "214.24320000", 1750518359999, "519563.18867800", 2164, "156.89130000", "380508.57202000", "0"], [1750518360000, "2426.60000000", "2427.01000000", "2425.68000000", "2427.01000000", "129.08960000", 1750518419999, "313239.04587800", 1068, "95.05740000", "230662.13157700", "0"], [1750518420000, "2427.00000000", "2427.20000000", "2426.30000000", "2427.18000000", "355.19130000", 1750518479999, "862027.40590900", 961, "39.22970000", "95204.99693100", "0"], [1750518480000, "2427.19000000", "2427.55000000", "2424.69000000", "2424.83000000", "126.67080000", 1750518539999, "307372.49149500", 1534, "49.76070000", "120738.06042800", "0"], [1750518540000, "2424.83000000", "2425.77000000", "2424.83000000", "2425.77000000", "58.21260000", 1750518599999, "141183.67387700", 711, "45.13740000", "109469.21639900", "0"], [1750518600000, "2425.76000000", "2425.76000000", "2423.61000000", "2424.83000000", "91.19480000", 1750518659999, "221108.69080400", 1609, "34.57480000", "83812.44101800", "0"], [1750518660000, "2424.83000000", "2424.84000000", "2424.35000000", "2424.83000000", "40.65820000", 1750518719999, "98584.39438700", 383, "26.96670000", "65386.07421300", "0"], [1750518720000, "2424.83000000", "2425.60000000", "2423.25000000", "2423.26000000", "168.56320000", 1750518779999, "408640.49536900", 1570, "55.66600000", "134975.25688900", "0"], [1750518780000, "2423.26000000", "2423.38000000", "2422.20000000", "2422.58000000", "70.92130000", 1750518839999, "171830.87867600", 1276, "51.30780000", "124309.84645800", "0"], [1750518840000, "2422.59000000", "2423.63000000", "2422.59000000", "2423.63000000", "112.30570000", 1750518899999, "272112.74895300", 712, "72.22800000", "175004.52135200", "0"], [1750518900000, "2423.63000000", "2423.63000000", "2422.25000000", "2422.25000000", "45.87890000", 1750518959999, "111175.41048800", 903, "2.18070000", "5283.40498700", "0"], [1750518960000, "2422.25000000", "2422.25000000", "2421.25000000", "2421.41000000", "52.76510000", 1750519019999, "127779.53313000", 566, "10.18440000", "24659.88911300", "0"], [1750519020000, "2421.41000000", "2421.41000000", "2420.36000000", "2420.59000000", "92.67640000", 1750519079999, "224345.67181400", 963, "14.98760000", "36281.89998900", "0"], [1750519080000, "2420.60000000", "2421.23000000", "2420.58000000", "2421.17000000", "98.94860000", 1750519139999, "239562.08013800", 1003, "33.81990000", "81876.92218800", "0"], [1750519140000, "2421.16000000", "2422.26000000", "2420.70000000", "2422.25000000", "67.64230000", 1750519199999, "163779.07112200", 861, "44.60650000", "108005.08395200", "0"], [1750519200000, "2422.25000000", "2422.26000000", "2420.69000000", "2421.03000000", "229.98710000", 1750519259999, "556853.48913600", 560, "7.93570000", "19215.68096100", "0"], [1750519260000, "2421.03000000", "2421.45000000", "2420.57000000", "2421.44000000", "72.63290000", 1750519319999, "175847.79583300", 1182, "34.53040000", "83599.19625000", "0"], [1750519320000, "2421.44000000", "2423.30000000", "2421.44000000", "2422.26000000", "107.97410000", 1750519379999, "261579.38422200", 1632, "54.57010000", "132199.78871400", "0"], [1750519380000, "2422.27000000", "2422.27000000", "2421.02000000", "2421.24000000", "35.93180000", 1750519439999, "87009.38239700", 818, "6.87150000", "16638.13620500", "0"], [1750519440000, "2421.23000000", "2421.23000000", "2416.86000000", "2417.13000000", "378.64820000", 1750519499999, "915993.74889800", 1982, "16.08670000", "38892.14800600", "0"], [1750519500000, "2417.13000000", "2417.13000000", "2414.42000000", "2415.19000000", "270.42680000", 1750519559999, "653293.69489500", 2512, "56.60040000", "136732.16047600", "0"], [1750519560000, "2415.19000000", "2417.10000000", "2414.88000000", "2415.23000000", "203.53010000", 1750519619999, "491683.99309300", 2076, "81.69700000", "197387.81658900", "0"], [1750519620000, "2415.22000000", "2415.67000000", "2414.77000000", "2415.06000000", "85.04610000", 1750519679999, "205406.67856700", 1165, "41.35960000", "99887.09508000", "0"], [1750519680000, "2415.07000000", "2415.07000000", "2413.21000000", "2414.65000000", "159.24080000", 1750519739999, "384439.99909400", 2426, "50.86890000", "122793.79595900", "0"], [1750519740000, "2414.65000000", "2417.56000000", "2414.65000000", "2416.10000000", "140.84010000", 1750519799999, "340332.66573000", 1448, "83.57840000", "201926.20342600", "0"], [1750519800000, "2416.10000000", "2419.00000000", "2416.10000000", "2418.99000000", "65.81180000", 1750519859999, "159113.04645700", 1205, "57.01940000", "137852.42109200", "0"], [1750519860000, "2419.00000000", "2420.81000000", "2419.00000000", "2419.12000000", "113.11650000", 1750519919999, "273768.94789300", 1405, "67.65820000", "163748.27760700", "0"], [1750519920000, "2419.12000000", "2419.33000000", "2418.00000000", "2418.69000000", "71.11810000", 1750519979999, "172010.70069800", 962, "39.54870000", "95656.53869100", "0"], [1750519980000, "2418.69000000", "2419.52000000", "2417.52000000", "2418.12000000", "109.70930000", 1750520039999, "265318.99120000", 1112, "50.33330000", "121716.55083400", "0"], [1750520040000, "2418.12000000", "2418.13000000", "2417.60000000", "2417.98000000", "96.45720000", 1750520099999, "233238.04131000", 581, "17.80590000", "43052.92538100", "0"], [1750520100000, "2417.99000000", "2418.13000000", "2417.09000000", "2417.09000000", "78.44520000", 1750520159999, "189654.33507400", 931, "25.89450000", "62604.37471300", "0"], [1750520160000, "2417.10000000", "2417.39000000", "2414.82000000", "2414.82000000", "151.93700000", 1750520219999, "367121.15444200", 1136, "4.42810000", "10700.02108700", "0"], [1750520220000, "2414.82000000", "2416.00000000", "2414.33000000", "2414.35000000", "188.06750000", 1750520279999, "454152.49188000", 1261, "56.54830000", "136544.19633200", "0"], [1750520280000, "2414.35000000", "2415.12000000", "2412.29000000", "2412.99000000", "267.66040000", 1750520339999, "646168.27234100", 2001, "78.31090000", "189049.11788500", "0"], [1750520340000, "2412.98000000", "2418.39000000", "2412.76000000", "2418.39000000", "603.78300000", 1750520399999, "1458526.55040400", 2164, "572.38000000", "1382699.50539200", "0"], [1750520400000, "2418.38000000", "2418.39000000", "2417.02000000", "2418.19000000", "127.15480000", 1750520459999, "307442.95855800", 977, "19.08940000", "46146.02276400", "0"], [1750520460000, "2418.20000000", "2419.57000000", "2417.49000000", "2417.49000000", "145.67370000", 1750520519999, "352303.72988600", 1455, "39.69330000", "96011.75975600", "0"], [1750520520000, "2417.48000000", "2418.95000000", "2417.35000000", "2417.99000000", "65.50170000", 1750520579999, "158389.25720200", 941, "38.60890000", "93352.83917500", "0"], [1750520580000, "2417.99000000", "2418.62000000", "2417.55000000", "2418.12000000", "45.99730000", 1750520639999, "111224.30597400", 926, "18.46180000", "44640.38580000", "0"], [1750520640000, "2418.11000000", "2420.12000000", "2417.74000000", "2419.69000000", "74.30010000", 1750520699999, "179754.88702800", 1278, "51.96030000", "125713.40741700", "0"], [1750520700000, "2419.69000000", "2419.69000000", "2418.06000000", "2418.06000000", "61.06730000", 1750520759999, "147710.74990400", 881, "13.92710000", "33683.74120900", "0"], [1750520760000, "2418.06000000", "2419.22000000", "2417.75000000", "2418.20000000", "57.03570000", 1750520819999, "137927.92141300", 993, "21.73840000", "52572.26703300", "0"], [1750520820000, "2418.19000000", "2418.19000000", "2414.35000000", "2414.79000000", "361.32330000", 1750520879999, "872802.92352200", 2340, "123.68820000", "298802.36320500", "0"], [1750520880000, "2414.80000000", "2415.33000000", "2414.24000000", "2415.32000000", "322.72190000", 1750520939999, "779341.03267800", 1497, "25.62320000", "61868.86706300", "0"], [1750520940000, "2415.33000000", "2416.47000000", "2414.69000000", "2414.70000000", "100.18650000", 1750520999999, "242030.36445600", 1238, "24.26880000", "58625.22323900", "0"], [1750521000000, "2414.70000000", "2415.12000000", "2414.27000000", "2414.53000000", "348.80690000", 1750521059999, "842264.79670000", 947, "23.47660000", "56690.28759200", "0"], [1750521060000, "2414.53000000", "2416.00000000", "2414.27000000", "2415.86000000", "313.76970000", 1750521119999, "757763.74644600", 1251, "90.95320000", "219646.90378700", "0"], [1750521120000, "2415.86000000", "2418.96000000", "2415.86000000", "2418.96000000", "409.46770000", 1750521179999, "989790.25620100", 2023, "191.18310000", "462159.11609000", "0"], [1750521180000, "2418.99000000", "2419.61000000", "2418.98000000", "2419.10000000", "105.44390000", 1750521239999, "255095.16753200", 576, "63.01560000", "152449.99277800", "0"], [1750521240000, "2419.11000000", "2422.48000000", "2419.10000000", "2421.70000000", "303.35510000", 1750521299999, "734369.93214700", 1269, "222.57820000", "538767.45331100", "0"], [1750521300000, "2421.71000000", "2424.59000000", "2421.58000000", "2423.72000000", "143.01830000", 1750521359999, "346527.09532200", 1618, "100.12570000", "242594.62546200", "0"], [1750521360000, "2423.71000000", "2425.75000000", "2423.04000000", "2423.83000000", "269.23190000", 1750521419999, "652785.46371600", 1653, "161.41010000", "391406.27471500", "0"], [1750521420000, "2423.84000000", "2424.37000000", "2423.68000000", "2423.95000000", "84.81170000", 1750521479999, "205572.85089200", 501, "54.73520000", "132669.60027300", "0"], [1750521480000, "2423.95000000", "2424.10000000", "2422.85000000", "2423.34000000", "127.14830000", 1750521539999, "308149.19136200", 1027, "83.80250000", "203100.63915200", "0"], [1750521540000, "2423.34000000", "2423.59000000", "2423.10000000", "2423.59000000", "121.14500000", 1750521599999, "293555.84902500", 420, "76.14900000", "184521.95520200", "0"], [1750521600000, "2423.59000000", "2423.59000000", "2422.42000000", "2422.96000000", "154.01870000", 1750521659999, "373170.69015900", 767, "117.11190000", "283745.44524800", "0"], [1750521660000, "2422.96000000", "2425.10000000", "2422.96000000", "2425.09000000", "99.11380000", 1750521719999, "240245.75051300", 1057, "89.23670000", "216300.11286800", "0"], [1750521720000, "2425.10000000", "2428.23000000", "2424.99000000", "2425.80000000", "222.48550000", 1750521779999, "539922.08253800", 2153, "159.13540000", "386207.18180600", "0"], [1750521780000, "2425.80000000", "2426.82000000", "2425.59000000", "2425.59000000", "75.23050000", 1750521839999, "182525.63415200", 1099, "30.11790000", "73071.94767200", "0"], [1750521840000, "2425.60000000", "2425.60000000", "2421.38000000", "2421.39000000", "114.93020000", 1750521899999, "278524.40379700", 1582, "11.36580000", "27557.85397800", "0"], [1750521900000, "2421.39000000", "2421.79000000", "2419.27000000", "2419.27000000", "130.08610000", 1750521959999, "314911.67474000", 1327, "18.37650000", "44490.50901400", "0"], [1750521960000, "2419.26000000", "2419.26000000", "2417.99000000", "2418.57000000", "369.76120000", 1750522019999, "894195.99374700", 1584, "234.33700000", "566658.54675100", "0"], [1750522020000, "2418.56000000", "2418.70000000", "2418.15000000", "2418.58000000", "32.25550000", 1750522079999, "78009.61180000", 683, "5.02070000", "12141.96103800", "0"], [1750522080000, "2418.59000000", "2421.49000000", "2418.59000000", "2421.49000000", "65.67180000", 1750522139999, "158917.19160200", 1129, "51.65030000", "125000.46405100", "0"], [1750522140000, "2421.48000000", "2421.48000000", "2420.67000000", "2421.00000000", "65.11180000", 1750522199999, "157638.04488700", 646, "47.59150000", "115216.72766800", "0"], [1750522200000, "2421.00000000", "2423.69000000", "2420.99000000", "2422.37000000", "110.98140000", 1750522259999, "268847.10709900", 1361, "91.66730000", "222055.24066900", "0"], [1750522260000, "2422.38000000", "2424.02000000", "2422.37000000", "2424.02000000", "29.09200000", 1750522319999, "70485.87327300", 786, "25.53280000", "61863.44865400", "0"], [1750522320000, "2424.02000000", "2424.49000000", "2423.95000000", "2423.95000000", "58.59230000", 1750522379999, "142035.86053800", 691, "32.06040000", "77718.02065300", "0"], [1750522380000, "2423.94000000", "2424.59000000", "2423.77000000", "2423.78000000", "111.29930000", 1750522439999, "269811.90887200", 558, "48.52810000", "117641.69704600", "0"], [1750522440000, "2423.78000000", "2423.78000000", "2423.24000000", "2423.34000000", "53.50050000", 1750522499999, "129662.72055100", 319, "13.50440000", "32728.40742800", "0"], [1750522500000, "2423.34000000", "2424.32000000", "2423.21000000", "2424.31000000", "74.86950000", 1750522559999, "181443.81155900", 999, "19.99460000", "48459.72330800", "0"], [1750522560000, "2424.31000000", "2425.90000000", "2424.31000000", "2425.71000000", "62.39830000", 1750522619999, "151346.20951900", 1030, "46.93600000", "113837.83874500", "0"], [1750522620000, "2425.72000000", "2426.50000000", "2425.02000000", "2425.02000000", "73.88730000", 1750522679999, "179252.07069800", 956, "45.43010000", "110217.63417300", "0"], [1750522680000, "2425.01000000", "2425.94000000", "2423.98000000", "2423.98000000", "80.75780000", 1750522739999, "195853.90303700", 1189, "45.50270000", "110355.19627700", "0"], [1750522740000, "2423.97000000", "2424.41000000", "2423.37000000", "2424.41000000", "45.99180000", 1750522799999, "111461.77297700", 663, "22.99360000", "55725.14017700", "0"], [1750522800000, "2424.41000000", "2425.40000000", "2424.40000000", "2424.81000000", "152.42680000", 1750522859999, "369609.72786600", 754, "123.72760000", "300014.30615800", "0"], [1750522860000, "2424.81000000", "2425.60000000", "2424.81000000", "2425.28000000", "31.26210000", 1750522919999, "75822.16276300", 697, "13.33330000", "32338.19210300", "0"], [1750522920000, "2425.28000000", "2425.28000000", "2424.91000000", "2424.92000000", "56.06750000", 1750522979999, "135968.15614000", 241, "7.10530000", "17230.58547600", "0"], [1750522980000, "2424.92000000", "2427.18000000", "2424.77000000", "2427.15000000", "69.21720000", 1750523039999, "167910.55156800", 1044, "54.51820000", "132263.60310200", "0"], [1750523040000, "2427.14000000", "2427.14000000", "2426.10000000", "2426.10000000", "35.22380000", 1750523099999, "85476.79785900", 426, "8.67980000", "21061.71786100", "0"], [1750523100000, "2426.10000000", "2426.42000000", "2426.00000000", "2426.02000000", "43.37590000", 1750523159999, "105235.87269500", 320, "4.23280000", "10269.91521700", "0"], [1750523160000, "2426.02000000", "2426.70000000", "2426.02000000", "2426.66000000", "23.69950000", 1750523219999, "57503.94461500", 580, "10.94750000", "26560.69052500", "0"], [1750523220000, "2426.67000000", "2426.67000000", "2425.59000000", "2425.83000000", "37.93630000", 1750523279999, "92036.36794300", 589, "23.48360000", "56970.62590800", "0"], [1750523280000, "2425.84000000", "2427.39000000", "2425.83000000", "2427.39000000", "51.09820000", 1750523339999, "124006.54318400", 612, "44.52980000", "108069.99297200", "0"], [1750523340000, "2427.39000000", "2427.50000000", "2426.81000000", "2427.40000000", "52.11220000", 1750523399999, "126482.10361300", 684, "17.93190000", "43521.03692300", "0"], [1750523400000, "2427.39000000", "2427.40000000", "2426.68000000", "2426.68000000", "72.02820000", 1750523459999, "174817.60453300", 631, "9.76850000", "23709.21685500", "0"], [1750523460000, "2426.68000000", "2426.93000000", "2425.83000000", "2425.93000000", "70.70600000", 1750523519999, "171577.68562800", 1089, "12.29050000", "29821.78115100", "0"], [1750523520000, "2425.93000000", "2425.93000000", "2422.20000000", "2422.21000000", "187.96430000", 1750523579999, "455644.75270300", 1770, "5.17700000", "12553.62388400", "0"], [1750523580000, "2422.20000000", "2422.30000000", "2421.45000000", "2422.30000000", "109.57250000", 1750523639999, "265383.01701200", 1241, "28.51910000", "69071.65632500", "0"], [1750523640000, "2422.29000000", "2422.30000000", "2419.10000000", "2419.60000000", "130.19000000", 1750523699999, "315115.62859500", 1662, "15.96820000", "38641.50889400", "0"], [1750523700000, "2419.60000000", "2420.70000000", "2419.41000000", "2420.21000000", "122.38810000", 1750523759999, "296187.99732300", 954, "61.03180000", "147714.09110600", "0"], [1750523760000, "2420.21000000", "2420.21000000", "2419.57000000", "2419.57000000", "13.48140000", 1750523819999, "32625.19858200", 391, "1.53230000", "3708.15505000", "0"], [1750523820000, "2419.57000000", "2419.57000000", "2418.35000000", "2419.17000000", "176.96980000", 1750523879999, "428059.42960000", 1203, "134.85060000", "326178.55243900", "0"], [1750523880000, "2419.16000000", "2420.68000000", "2419.16000000", "2420.02000000", "40.19820000", 1750523939999, "97286.33510700", 1024, "16.43290000", "39764.44406400", "0"], [1750523940000, "2420.02000000", "2421.90000000", "2420.02000000", "2421.70000000", "32.16840000", 1750523999999, "77893.68639500", 717, "15.62400000", "37831.23697400", "0"], [1750524000000, "2421.69000000", "2421.70000000", "2419.85000000", "2420.77000000", "128.01830000", 1750524059999, "309877.05071300", 1147, "34.46300000", "83410.31435900", "0"], [1750524060000, "2420.77000000", "2420.78000000", "2419.14000000", "2419.59000000", "45.34190000", 1750524119999, "109718.41445900", 712, "14.79470000", "35792.68413900", "0"], [1750524120000, "2419.60000000", "2419.61000000", "2418.75000000", "2418.75000000", "65.18740000", 1750524179999, "157714.39028200", 411, "23.90460000", "57837.12135700", "0"], [1750524180000, "2418.74000000", "2418.75000000", "2415.83000000", "2415.83000000", "275.64840000", 1750524239999, "666401.52676200", 1588, "59.28930000", "143344.68071600", "0"], [1750524240000, "2415.83000000", "2417.40000000", "2415.83000000", "2417.13000000", "122.73830000", 1750524299999, "296629.50533400", 784, "60.81680000", "146958.23312600", "0"], [1750524300000, "2417.13000000", "2417.35000000", "2416.13000000", "2417.35000000", "106.38970000", 1750524359999, "257092.34400700", 868, "21.89240000", "52907.62942100", "0"], [1750524360000, "2417.35000000", "2418.10000000", "2417.10000000", "2418.10000000", "122.29820000", 1750524419999, "295657.83602800", 787, "93.56800000", "226201.07688700", "0"], [1750524420000, "2418.10000000", "2419.91000000", "2418.10000000", "2419.90000000", "30.91170000", 1750524479999, "74779.95287600", 714, "22.12170000", "53513.06877800", "0"], [1750524480000, "2419.90000000", "2419.90000000", "2417.64000000", "2417.65000000", "106.78850000", 1750524539999, "258296.14087600", 1285, "10.17080000", "24594.17919000", "0"], [1750524540000, "2417.65000000", "2417.65000000", "2414.06000000", "2415.22000000", "1045.51230000", 1750524599999, "2524926.91404400", 2105, "66.19030000", "159888.25413300", "0"], [1750524600000, "2415.22000000", "2415.22000000", "2414.79000000", "2415.10000000", "46.25850000", 1750524659999, "111711.63629100", 485, "20.53390000", "49587.53931600", "0"], [1750524660000, "2415.10000000", "2416.53000000", "2413.86000000", "2416.52000000", "90.44130000", 1750524719999, "218424.14542700", 1595, "51.28430000", "123860.05748500", "0"], [1750524720000, "2416.52000000", "2416.86000000", "2416.16000000", "2416.43000000", "61.95890000", 1750524779999, "149718.67997800", 730, "30.61570000", "73978.12859900", "0"], [1750524780000, "2416.43000000", "2419.00000000", "2416.43000000", "2418.98000000", "92.82970000", 1750524839999, "224479.25967800", 1407, "51.41050000", "124300.67854300", "0"], [1750524840000, "2418.98000000", "2418.98000000", "2417.82000000", "2417.82000000", "53.72960000", 1750524899999, "129926.37419000", 562, "32.38180000", "78298.86832600", "0"], [1750524900000, "2417.82000000", "2419.45000000", "2417.30000000", "2419.44000000", "186.45140000", 1750524959999, "450964.91970800", 970, "101.31370000", "245022.24169800", "0"], [1750524960000, "2419.45000000", "2420.12000000", "2419.44000000", "2419.84000000", "73.78140000", 1750525019999, "178529.96447900", 738, "56.08410000", "135705.39374300", "0"], [1750525020000, "2419.84000000", "2420.52000000", "2418.57000000", "2418.58000000", "158.52330000", 1750525079999, "383577.93683800", 1019, "58.90350000", "142556.46693900", "0"], [1750525080000, "2418.57000000", "2418.82000000", "2417.91000000", "2418.81000000", "119.24970000", 1750525139999, "288391.44342200", 809, "30.65170000", "74125.54395400", "0"], [1750525140000, "2418.81000000", "2418.81000000", "2416.36000000", "2416.37000000", "83.16850000", 1750525199999, "201087.14262700", 1116, "3.41110000", "8245.88126000", "0"], [1750525200000, "2416.36000000", "2419.78000000", "2415.95000000", "2417.89000000", "225.91730000", 1750525259999, "546272.07314300", 2269, "127.36650000", "307912.25866600", "0"], [1750525260000, "2417.89000000", "2418.49000000", "2417.25000000", "2418.07000000", "118.98430000", 1750525319999, "287690.51031200", 1140, "24.10540000", "58284.13949800", "0"], [1750525320000, "2418.06000000", "2418.86000000", "2417.27000000", "2417.55000000", "235.74450000", 1750525379999, "570127.07541700", 1207, "44.42850000", "107442.95377600", "0"], [1750525380000, "2417.56000000", "2420.17000000", "2417.56000000", "2419.30000000", "470.55120000", 1750525439999, "1138419.67266200", 1416, "238.11180000", "576004.53503100", "0"], [1750525440000, "2419.30000000", "2419.31000000", "2418.10000000", "2418.81000000", "99.18860000", 1750525499999, "239917.09691700", 825, "8.63630000", "20885.05395900", "0"], [1750525500000, "2418.81000000", "2420.01000000", "2418.81000000", "2419.14000000", "135.42050000", 1750525559999, "327606.20026200", 985, "34.87790000", "84376.03827900", "0"], [1750525560000, "2419.13000000", "2420.20000000", "2419.13000000", "2420.20000000", "152.95430000", 1750525619999, "370124.32780500", 1212, "69.73410000", "168743.12746300", "0"], [1750525620000, "2420.20000000", "2420.50000000", "2419.80000000", "2420.01000000", "43.41920000", 1750525679999, "105080.78434700", 624, "11.53640000", "27920.65382000", "0"], [1750525680000, "2420.01000000", "2420.50000000", "2418.97000000", "2418.98000000", "37.44790000", 1750525739999, "90628.83173500", 853, "20.41610000", "49412.39781100", "0"], [1750525740000, "2418.98000000", "2420.00000000", "2418.63000000", "2420.00000000", "66.59250000", 1750525799999, "161112.38071800", 800, "37.04860000", "89649.21515800", "0"], [1750525800000, "2419.99000000", "2420.34000000", "2419.29000000", "2419.59000000", "399.63050000", 1750525859999, "967089.77556300", 649, "19.47920000", "47141.22264000", "0"], [1750525860000, "2419.60000000", "2419.60000000", "2418.25000000", "2418.27000000", "24.84450000", 1750525919999, "60092.48400100", 545, "6.92310000", "16746.29006200", "0"], [1750525920000, "2418.27000000", "2418.48000000", "2417.70000000", "2418.48000000", "38.49140000", 1750525979999, "93078.10296100", 1006, "32.39270000", "78330.60282800", "0"], [1750525980000, "2418.48000000", "2419.30000000", "2418.48000000", "2419.10000000", "105.47160000", 1750526039999, "255143.89300400", 622, "32.55020000", "78735.22513700", "0"], [1750526040000, "2419.11000000", "2419.86000000", "2418.98000000", "2419.70000000", "108.64940000", 1750526099999, "262868.78387600", 1101, "44.40490000", "107438.52518500", "0"], [1750526100000, "2419.69000000", "2419.70000000", "2418.14000000", "2418.69000000", "38.85790000", 1750526159999, "93995.39994200", 1011, "15.52490000", "37550.76447100", "0"], [1750526160000, "2418.69000000", "2419.82000000", "2418.69000000", "2419.82000000", "21.68530000", 1750526219999, "52464.35037700", 463, "18.60480000", "45012.96779400", "0"], [1750526220000, "2419.81000000", "2420.89000000", "2419.74000000", "2420.57000000", "88.55180000", 1750526279999, "214333.31492500", 851, "68.93720000", "166859.08371700", "0"], [1750526280000, "2420.57000000", "2423.37000000", "2420.57000000", "2422.48000000", "142.25450000", 1750526339999, "344599.53489200", 1796, "118.53200000", "287124.63092500", "0"], [1750526340000, "2422.47000000", "2424.22000000", "2422.47000000", "2424.22000000", "92.33260000", 1750526399999, "223766.03762000", 716, "80.38360000", "194808.82412400", "0"], [1750526400000, "2424.21000000", "2424.21000000", "2421.50000000", "2421.52000000", "49.72190000", 1750526459999, "120442.32344900", 1270, "3.68520000", "8924.78495700", "0"], [1750526460000, "2421.52000000", "2422.03000000", "2421.50000000", "2421.70000000", "47.87770000", 1750526519999, "115943.61153300", 574, "26.98960000", "65358.70376300", "0"], [1750526520000, "2421.70000000", "2421.70000000", "2418.99000000", "2419.12000000", "36.25390000", 1750526579999, "87736.20665800", 1282, "12.61690000", "30525.64720500", "0"], [1750526580000, "2419.17000000", "2419.99000000", "2416.90000000", "2416.91000000", "161.98960000", 1750526639999, "391765.33066900", 1591, "39.98550000", "96694.44315500", "0"], [1750526640000, "2416.90000000", "2416.90000000", "2414.90000000", "2414.90000000", "154.80420000", 1750526699999, "374016.36849700", 1307, "20.25120000", "48923.12782200", "0"], [1750526700000, "2414.91000000", "2415.70000000", "2414.67000000", "2415.35000000", "84.24300000", 1750526759999, "203476.00669500", 920, "14.98430000", "36188.39521700", "0"], [1750526760000, "2415.35000000", "2415.35000000", "2413.91000000", "2414.61000000", "59.53020000", 1750526819999, "143724.91146100", 1250, "24.71170000", "59661.21233200", "0"], [1750526820000, "2414.60000000", "2415.20000000", "2414.30000000", "2415.19000000", "34.20330000", 1750526879999, "82588.42866800", 556, "14.60700000", "35269.96719700", "0"], [1750526880000, "2415.20000000", "2417.73000000", "2415.19000000", "2415.96000000", "831.10880000", 1750526939999, "2007848.55217000", 1418, "782.10770000", "1889424.67355900", "0"], [1750526940000, "2415.97000000", "2415.97000000", "2414.88000000", "2414.89000000", "40.67460000", 1750526999999, "98254.12740000", 650, "8.31320000", "20083.27873000", "0"], [1750527000000, "2414.89000000", "2414.89000000", "2413.00000000", "2413.00000000", "73.49410000", 1750527059999, "177407.91008000", 935, "19.48410000", "47039.74733300", "0"], [1750527060000, "2413.01000000", "2413.01000000", "2407.78000000", "2408.60000000", "1856.23020000", 1750527119999, "4472372.76992300", 6291, "582.38760000", "1402824.03622000", "0"], [1750527120000, "2408.60000000", "2409.00000000", "2407.43000000", "2408.60000000", "312.19910000", 1750527179999, "751863.23611900", 2212, "127.13940000", "306175.53952600", "0"], [1750527180000, "2408.59000000", "2408.80000000", "2405.77000000", "2407.50000000", "507.20600000", 1750527239999, "1221076.62204500", 4129, "161.96790000", "389888.06713000", "0"], [1750527240000, "2407.50000000", "2408.15000000", "2407.16000000", "2407.75000000", "128.59330000", 1750527299999, "309615.20316000", 1780, "33.89390000", "81606.03187900", "0"], [1750527300000, "2407.76000000", "2407.76000000", "2404.31000000", "2404.72000000", "467.30250000", 1750527359999, "1124023.37675800", 3708, "142.92530000", "343773.39997200", "0"], [1750527360000, "2404.71000000", "2406.20000000", "2403.18000000", "2406.19000000", "558.64050000", 1750527419999, "1343220.27942500", 3809, "344.64880000", "828719.86519300", "0"], [1750527420000, "2406.19000000", "2408.16000000", "2405.75000000", "2406.01000000", "111.04170000", 1750527479999, "267264.14948000", 2364, "31.90420000", "76782.06877200", "0"], [1750527480000, "2406.02000000", "2406.79000000", "2403.50000000", "2404.67000000", "158.56950000", 1750527539999, "381437.76481500", 2872, "69.48300000", "167134.71703900", "0"], [1750527540000, "2404.67000000", "2404.67000000", "2399.20000000", "2399.68000000", "1375.53330000", 1750527599999, "3302143.08437400", 7186, "185.77260000", "446063.20708300", "0"], [1750527600000, "2399.67000000", "2401.44000000", "2397.84000000", "2400.41000000", "410.77950000", 1750527659999, "985501.05363100", 5724, "216.10580000", "518454.97061400", "0"], [1750527660000, "2400.41000000", "2401.42000000", "2399.60000000", "2400.41000000", "299.38020000", 1750527719999, "718659.66024500", 3433, "159.00210000", "381689.45139500", "0"], [1750527720000, "2400.40000000", "2402.77000000", "2399.60000000", "2401.46000000", "279.94470000", 1750527779999, "672248.80864700", 2815, "168.05780000", "403612.25931600", "0"], [1750527780000, "2401.46000000", "2408.39000000", "2401.46000000", "2405.90000000", "1041.49720000", 1750527839999, "2505750.01754600", 3926, "679.90020000", "1635384.11816500", "0"], [1750527840000, "2405.90000000", "2406.15000000", "2404.48000000", "2404.76000000", "177.70010000", 1750527899999, "427407.24160100", 1557, "84.11690000", "202325.09378800", "0"], [1750527900000, "2404.75000000", "2404.76000000", "2401.68000000", "2402.20000000", "161.35650000", 1750527959999, "387750.21289900", 2116, "79.65460000", "191417.00853800", "0"], [1750527960000, "2402.19000000", "2404.90000000", "2402.19000000", "2404.89000000", "73.87840000", 1750528019999, "177594.72142400", 1550, "49.03170000", "117863.59866000", "0"], [1750528020000, "2404.89000000", "2405.55000000", "2403.68000000", "2404.30000000", "194.66470000", 1750528079999, "468102.57501900", 1711, "103.25860000", "248322.73318600", "0"], [1750528080000, "2404.31000000", "2404.31000000", "2401.27000000", "2402.36000000", "365.74750000", 1750528139999, "878778.96765400", 1989, "198.36490000", "476625.42974700", "0"], [1750528140000, "2402.36000000", "2403.46000000", "2401.50000000", "2401.58000000", "54.18810000", 1750528199999, "130171.98080000", 1601, "30.12790000", "72373.17398600", "0"], [1750528200000, "2401.58000000", "2402.00000000", "2400.68000000", "2401.59000000", "101.14100000", 1750528259999, "242872.42801100", 1366, "61.67580000", "148098.96978700", "0"], [1750528260000, "2401.60000000", "2402.56000000", "2401.13000000", "2402.56000000", "65.51630000", 1750528319999, "157362.79366300", 1084, "48.96590000", "117615.36015200", "0"], [1750528320000, "2402.56000000", "2403.00000000", "2401.27000000", "2402.94000000", "77.00030000", 1750528379999, "184973.75452000", 1352, "48.07760000", "115490.78351700", "0"], [1750528380000, "2402.94000000", "2403.64000000", "2401.55000000", "2401.95000000", "101.30430000", 1750528439999, "243384.91533000", 1830, "38.17100000", "91710.09377600", "0"], [1750528440000, "2401.95000000", "2402.87000000", "2399.70000000", "2399.80000000", "142.93990000", 1750528499999, "343241.10852700", 1944, "30.04770000", "72162.14442500", "0"], [1750528500000, "2399.79000000", "2401.20000000", "2399.45000000", "2400.69000000", "35.43200000", 1750528559999, "85050.06426800", 1416, "16.60740000", "39863.52166400", "0"], [1750528560000, "2400.70000000", "2401.10000000", "2399.85000000", "2400.97000000", "169.42080000", 1750528619999, "406703.10152500", 1557, "95.83670000", "230059.36796300", "0"], [1750528620000, "2400.97000000", "2400.97000000", "2396.27000000", "2397.92000000", "668.42390000", 1750528679999, "1603286.56615300", 2751, "165.78350000", "397499.51993800", "0"], [1750528680000, "2397.93000000", "2399.12000000", "2397.23000000", "2397.96000000", "329.85980000", 1750528739999, "790977.38537100", 2566, "77.74680000", "186452.53939400", "0"], [1750528740000, "2397.95000000", "2399.42000000", "2397.95000000", "2399.20000000", "142.44790000", 1750528799999, "341726.62759500", 837, "91.16500000", "218692.05739100", "0"], [1750528800000, "2399.20000000", "2401.79000000", "2399.20000000", "2401.79000000", "281.75550000", 1750528859999, "676376.07079700", 1734, "229.65190000", "551272.53103400", "0"], [1750528860000, "2401.79000000", "2403.69000000", "2400.20000000", "2400.29000000", "565.20530000", 1750528919999, "1358071.73981000", 2347, "511.66050000", "1229447.10321700", "0"], [1750528920000, "2400.28000000", "2401.01000000", "2398.63000000", "2399.40000000", "301.70970000", 1750528979999, "724056.90360300", 2585, "117.07330000", "280926.14288800", "0"], [1750528980000, "2399.39000000", "2403.70000000", "2399.10000000", "2403.70000000", "182.27090000", 1750529039999, "437789.55265400", 1834, "123.50680000", "296656.57290700", "0"], [1750529040000, "2403.70000000", "2403.70000000", "2401.71000000", "2403.17000000", "88.80480000", 1750529099999, "213345.11718800", 1243, "55.06200000", "132274.56193800", "0"], [1750529100000, "2403.17000000", "2404.94000000", "2402.86000000", "2404.94000000", "221.91180000", 1750529159999, "533462.93761400", 1417, "189.22230000", "454873.16043900", "0"], [1750529160000, "2404.94000000", "2407.31000000", "2404.94000000", "2406.51000000", "212.26390000", 1750529219999, "510871.20513300", 2064, "112.09180000", "269766.78168900", "0"], [1750529220000, "2406.50000000", "2407.12000000", "2406.50000000", "2406.83000000", "387.69790000", 1750529279999, "933113.42574500", 1389, "316.20220000", "761037.75770400", "0"], [1750529280000, "2406.84000000", "2407.94000000", "2406.58000000", "2407.60000000", "173.06260000", 1750529339999, "416615.23261000", 1391, "111.72940000", "268957.89712500", "0"], [1750529340000, "2407.59000000", "2407.60000000", "2403.59000000", "2403.59000000", "231.68200000", 1750529399999, "557514.50001300", 2120, "24.89380000", "59883.10146500", "0"], [1750529400000, "2403.59000000", "2403.59000000", "2402.00000000", "2402.68000000", "241.21420000", 1750529459999, "579531.55841900", 1097, "207.52590000", "498592.87021100", "0"], [1750529460000, "2402.68000000", "2405.36000000", "2402.68000000", "2405.35000000", "111.14780000", 1750529519999, "267245.74224500", 1550, "97.61960000", "234721.24245200", "0"], [1750529520000, "2405.36000000", "2406.20000000", "2405.30000000", "2406.20000000", "184.40880000", 1750529579999, "443615.78291800", 994, "170.55160000", "410281.77081000", "0"], [1750529580000, "2406.19000000", "2406.50000000", "2404.26000000", "2404.26000000", "29.20460000", 1750529639999, "70253.15714400", 988, "6.24080000", "15014.07667100", "0"], [1750529640000, "2404.27000000", "2406.14000000", "2404.11000000", "2405.86000000", "132.42100000", 1750529699999, "318524.04830800", 1055, "115.42080000", "277622.54172500", "0"], [1750529700000, "2405.86000000", "2407.00000000", "2405.31000000", "2406.61000000", "165.03110000", 1750529759999, "397069.02280100", 1588, "139.94220000", "336699.51770500", "0"], [1750529760000, "2406.62000000", "2407.50000000", "2406.31000000", "2406.58000000", "173.34070000", 1750529819999, "417217.40201800", 1753, "118.14160000", "284348.68629800", "0"], [1750529820000, "2406.58000000", "2406.58000000", "2406.01000000", "2406.06000000", "70.78120000", 1750529879999, "170318.20460700", 760, "51.87610000", "124827.63286200", "0"], [1750529880000, "2406.05000000", "2406.06000000", "2403.97000000", "2404.95000000", "228.90740000", 1750529939999, "550391.35497300", 1624, "198.47160000", "477199.89740100", "0"], [1750529940000, "2404.94000000", "2404.94000000", "2402.70000000", "2402.71000000", "112.14870000", 1750529999999, "269624.91297000", 1364, "23.84150000", "57321.04435000", "0"], [1750530000000, "2402.70000000", "2403.70000000", "2401.30000000", "2403.69000000", "196.75560000", 1750530059999, "472739.75323900", 1910, "133.61780000", "321055.85282100", "0"], [1750530060000, "2403.68000000", "2404.41000000", "2403.20000000", "2403.60000000", "135.53150000", 1750530119999, "325783.46976300", 1795, "75.78450000", "182166.12253000", "0"], [1750530120000, "2403.60000000", "2403.60000000", "2402.00000000", "2402.00000000", "26.09610000", 1750530179999, "62701.92888300", 729, "3.51190000", "8438.99414400", "0"], [1750530180000, "2402.00000000", "2402.00000000", "2399.90000000", "2400.48000000", "662.74880000", 1750530239999, "1590800.98572200", 1823, "489.20450000", "1174127.40738300", "0"], [1750530240000, "2400.48000000", "2402.20000000", "2399.92000000", "2401.41000000", "288.79870000", 1750530299999, "693431.09284400", 1704, "251.26880000", "603321.89987700", "0"], [1750530300000, "2401.39000000", "2402.13000000", "2401.21000000", "2401.21000000", "185.49100000", 1750530359999, "445471.23734600", 1007, "46.28530000", "111159.32592200", "0"], [1750530360000, "2401.21000000", "2402.18000000", "2401.03000000", "2401.36000000", "278.96270000", 1750530419999, "669885.04933600", 1434, "176.92830000", "424851.57764400", "0"], [1750530420000, "2401.37000000", "2403.88000000", "2401.36000000", "2403.88000000", "180.65670000", 1750530479999, "434029.22495100", 1405, "151.23020000", "363339.62386800", "0"], [1750530480000, "2403.88000000", "2405.05000000", "2403.87000000", "2404.98000000", "188.76440000", 1750530539999, "453885.47107000", 1163, "147.58230000", "354856.22392700", "0"], [1750530540000, "2404.97000000", "2405.50000000", "2404.97000000", "2405.18000000", "48.07950000", 1750530599999, "115638.68634100", 377, "27.38180000", "65853.89279900", "0"], [1750530600000, "2405.18000000", "2405.19000000", "2403.63000000", "2404.11000000", "175.57890000", 1750530659999, "422106.74504000", 1135, "149.82040000", "360169.33146700", "0"], [1750530660000, "2404.12000000", "2404.71000000", "2403.31000000", "2403.34000000", "114.09440000", 1750530719999, "274268.81542000", 1196, "81.99120000", "197091.63595300", "0"], [1750530720000, "2403.33000000", "2404.10000000", "2402.65000000", "2403.58000000", "105.01720000", 1750530779999, "252400.24831800", 1163, "68.51860000", "164681.32454100", "0"], [1750530780000, "2403.57000000", "2405.38000000", "2403.31000000", "2405.31000000", "224.28850000", 1750530839999, "539204.38941800", 1310, "195.77600000", "470672.90986000", "0"], [1750530840000, "2405.32000000", "2406.20000000", "2404.87000000", "2405.93000000", "64.84370000", 1750530899999, "155988.23922100", 1056, "52.82490000", "127075.06107700", "0"], [1750530900000, "2405.92000000", "2405.93000000", "2405.44000000", "2405.64000000", "157.62850000", 1750530959999, "379193.58969000", 619, "105.69980000", "254262.04368300", "0"], [1750530960000, "2405.64000000", "2407.45000000", "2405.39000000", "2407.45000000", "144.09210000", 1750531019999, "346755.97526800", 1342, "127.64720000", "307194.19183100", "0"], [1750531020000, "2407.45000000", "2410.05000000", "2407.45000000", "2408.86000000", "210.95620000", 1750531079999, "508224.05757800", 2106, "172.42470000", "415386.77211800", "0"], [1750531080000, "2408.87000000", "2411.59000000", "2408.87000000", "2410.38000000", "187.54990000", 1750531139999, "452040.11310900", 1849, "155.76340000", "375406.17144100", "0"], [1750531140000, "2410.39000000", "2410.39000000", "2409.33000000", "2409.91000000", "98.30700000", 1750531199999, "236938.09423600", 965, "82.56930000", "199010.84635900", "0"], [1750531200000, "2409.91000000", "2411.01000000", "2409.91000000", "2411.01000000", "214.14220000", 1750531259999, "516146.27259000", 1319, "183.88640000", "443212.10999600", "0"], [1750531260000, "2411.01000000", "2411.76000000", "2408.00000000", "2408.10000000", "283.69850000", 1750531319999, "683638.91902700", 2038, "66.94990000", "161366.93821500", "0"], [1750531320000, "2408.09000000", "2408.09000000", "2406.11000000", "2406.11000000", "156.96340000", 1750531379999, "377751.08628000", 1086, "24.87510000", "59859.37438900", "0"], [1750531380000, "2406.10000000", "2406.72000000", "2404.00000000", "2404.00000000", "597.63730000", 1750531439999, "1437577.38450400", 2477, "277.01330000", "666423.52946500", "0"], [1750531440000, "2404.00000000", "2404.00000000", "2402.26000000", "2402.93000000", "136.18380000", 1750531499999, "327229.25604000", 1838, "83.11480000", "199706.62142200", "0"], [1750531500000, "2402.93000000", "2402.93000000", "2399.92000000", "2399.92000000", "266.75610000", 1750531559999, "640624.10612400", 2485, "66.20540000", "159002.33306100", "0"], [1750531560000, "2399.93000000", "2400.24000000", "2398.21000000", "2398.32000000", "193.00290000", 1750531619999, "463000.43656300", 1496, "122.92780000", "294872.03352600", "0"], [1750531620000, "2398.32000000", "2398.98000000", "2398.27000000", "2398.46000000", "301.61760000", 1750531679999, "723523.46644100", 1104, "132.03560000", "316724.01925100", "0"], [1750531680000, "2398.47000000", "2398.47000000", "2392.39000000", "2396.36000000", "1083.62470000", 1750531739999, "2595857.25403600", 5890, "384.81000000", "921815.98687400", "0"], [1750531740000, "2396.35000000", "2397.13000000", "2395.52000000", "2396.17000000", "298.59390000", 1750531799999, "715687.72934100", 1983, "170.45810000", "408551.95451200", "0"], [1750531800000, "2396.16000000", "2398.14000000", "2395.97000000", "2397.65000000", "1129.95990000", 1750531859999, "2708715.01084300", 1674, "963.31060000", "2309231.39048900", "0"], [1750531860000, "2397.64000000", "2399.00000000", "2397.64000000", "2397.65000000", "134.13330000", 1750531919999, "321651.44035600", 1564, "78.16300000", "187434.58253100", "0"], [1750531920000, "2397.64000000", "2397.91000000", "2395.44000000", "2396.36000000", "473.01060000", 1750531979999, "1133561.58214000", 1877, "178.77440000", "428454.18861900", "0"], [1750531980000, "2396.36000000", "2397.00000000", "2394.76000000", "2395.30000000", "407.16720000", 1750532039999, "975380.89207900", 1623, "174.41340000", "417775.12211600", "0"], [1750532040000, "2395.31000000", "2398.92000000", "2394.86000000", "2397.53000000", "824.43180000", 1750532099999, "1976034.75377100", 2362, "563.22370000", "1349966.11944400", "0"], [1750532100000, "2397.53000000", "2398.39000000", "2394.15000000", "2394.20000000", "324.25370000", 1750532159999, "777029.49903500", 2011, "71.36320000", "171028.68615000", "0"], [1750532160000, "2394.20000000", "2394.88000000", "2387.86000000", "2389.11000000", "1302.30890000", 1750532219999, "3112119.95199700", 7610, "403.71960000", "964636.57064500", "0"], [1750532220000, "2389.11000000", "2390.98000000", "2384.72000000", "2385.81000000", "1045.26900000", 1750532279999, "2496061.37710400", 5279, "391.29440000", "934677.04428300", "0"], [1750532280000, "2385.80000000", "2386.80000000", "2384.27000000", "2384.84000000", "772.50420000", 1750532339999, "1842965.10188100", 4197, "357.50000000", "852800.70060300", "0"], [1750532340000, "2384.83000000", "2388.16000000", "2384.47000000", "2387.32000000", "568.52250000", 1750532399999, "1356767.04403800", 3790, "340.97200000", "813669.93112900", "0"], [1750532400000, "2387.29000000", "2389.80000000", "2386.57000000", "2388.36000000", "517.30460000", 1750532459999, "1235286.53204700", 4498, "260.83060000", "622817.21952000", "0"], [1750532460000, "2388.36000000", "2388.74000000", "2384.15000000", "2385.61000000", "750.34960000", 1750532519999, "1790063.75983500", 4204, "238.38980000", "568635.80046200", "0"], [1750532520000, "2385.60000000", "2388.80000000", "2384.94000000", "2387.68000000", "498.58100000", 1750532579999, "1190443.79071000", 3975, "236.70570000", "565160.99787500", "0"], [1750532580000, "2387.68000000", "2387.78000000", "2384.10000000", "2385.88000000", "427.19290000", 1750532639999, "1019288.23714100", 3620, "267.58960000", "638386.22782800", "0"], [1750532640000, "2385.88000000", "2387.46000000", "2385.52000000", "2387.06000000", "612.31270000", 1750532699999, "1461282.77568600", 3173, "465.68330000", "1111366.35664600", "0"], [1750532700000, "2387.05000000", "2391.60000000", "2386.32000000", "2391.60000000", "549.65160000", 1750532759999, "1313253.83777300", 4291, "310.72020000", "742526.08798900", "0"], [1750532760000, "2391.59000000", "2394.60000000", "2391.59000000", "2393.10000000", "675.47210000", 1750532819999, "1616915.04092500", 4401, "297.91040000", "713056.66724900", "0"], [1750532820000, "2393.10000000", "2394.44000000", "2392.02000000", "2392.02000000", "474.13510000", 1750532879999, "1134993.61227800", 3270, "232.86560000", "557422.29045200", "0"], [1750532880000, "2392.03000000", "2393.82000000", "2391.41000000", "2391.98000000", "246.36720000", 1750532939999, "589407.30017400", 2520, "148.22250000", "354571.90259200", "0"], [1750532940000, "2391.98000000", "2391.98000000", "2390.91000000", "2391.27000000", "97.16120000", 1750532999999, "232344.61103700", 1648, "66.40060000", "158782.79823700", "0"], [1750533000000, "2391.26000000", "2391.26000000", "2385.50000000", "2385.50000000", "309.07450000", 1750533059999, "737922.37304800", 3821, "131.27960000", "313423.89736300", "0"], [1750533060000, "2385.49000000", "2386.30000000", "2383.98000000", "2385.41000000", "463.50550000", 1750533119999, "1105725.21999000", 3663, "200.73200000", "478882.00621200", "0"], [1750533120000, "2385.41000000", "2389.22000000", "2385.41000000", "2387.71000000", "585.79970000", 1750533179999, "1398654.97558400", 4662, "398.92460000", "952431.95859600", "0"], [1750533180000, "2387.71000000", "2390.11000000", "2387.23000000", "2390.11000000", "199.81760000", 1750533239999, "477333.06507900", 2995, "141.62700000", "338373.35914000", "0"], [1750533240000, "2390.10000000", "2391.45000000", "2389.49000000", "2391.31000000", "272.23940000", 1750533299999, "650895.88385400", 2347, "216.55610000", "517774.28944500", "0"], [1750533300000, "2391.32000000", "2391.60000000", "2388.42000000", "2388.42000000", "268.09850000", 1750533359999, "640777.08388700", 1879, "122.68750000", "293219.36558100", "0"], [1750533360000, "2388.42000000", "2391.97000000", "2388.41000000", "2390.86000000", "289.56860000", 1750533419999, "692141.84739800", 2966, "210.71710000", "503637.22575200", "0"], [1750533420000, "2390.87000000", "2392.57000000", "2390.42000000", "2390.42000000", "157.05890000", 1750533479999, "375597.02259700", 2381, "104.10160000", "248925.07581300", "0"], [1750533480000, "2390.43000000", "2391.22000000", "2389.56000000", "2391.22000000", "873.86230000", 1750533539999, "2088786.25052000", 2644, "502.32850000", "1200646.44642900", "0"], [1750533540000, "2391.22000000", "2398.51000000", "2391.22000000", "2396.03000000", "729.72000000", 1750533599999, "1747512.90838300", 5752, "539.00160000", "1290640.99286300", "0"], [1750533600000, "2396.03000000", "2398.75000000", "2396.03000000", "2397.70000000", "307.21030000", 1750533659999, "736462.27664200", 3293, "235.60200000", "564764.32327400", "0"], [1750533660000, "2397.69000000", "2398.01000000", "2395.42000000", "2395.43000000", "105.32480000", 1750533719999, "252449.00183000", 2401, "30.84230000", "73933.24256400", "0"], [1750533720000, "2395.42000000", "2399.35000000", "2394.35000000", "2399.35000000", "207.32380000", 1750533779999, "496772.07626300", 3208, "183.14980000", "438865.55236900", "0"], [1750533780000, "2399.36000000", "2400.00000000", "2395.77000000", "2395.98000000", "1125.60960000", 1750533839999, "2699280.48860200", 4386, "139.11920000", "333799.61249900", "0"], [1750533840000, "2395.99000000", "2397.37000000", "2394.50000000", "2395.44000000", "216.69310000", 1750533899999, "519299.07384500", 2100, "145.23730000", "348111.50080700", "0"], [1750533900000, "2395.44000000", "2397.16000000", "2395.43000000", "2397.16000000", "240.29160000", 1750533959999, "575730.52773800", 1307, "169.07650000", "405104.65514800", "0"], [1750533960000, "2397.16000000", "2397.16000000", "2394.35000000", "2395.05000000", "187.63820000", 1750534019999, "449552.47593400", 2801, "78.67060000", "188425.63068100", "0"], [1750534020000, "2395.06000000", "2396.00000000", "2394.72000000", "2394.72000000", "134.50820000", 1750534079999, "322163.24531000", 1793, "42.52230000", "101841.43235900", "0"], [1750534080000, "2394.73000000", "2395.50000000", "2393.75000000", "2394.98000000", "344.16700000", 1750534139999, "824205.51826700", 1513, "260.47750000", "623777.96468600", "0"], [1750534140000, "2394.97000000", "2395.18000000", "2394.06000000", "2394.90000000", "82.97820000", 1750534199999, "198709.81794100", 1081, "40.03810000", "95888.33304500", "0"], [1750534200000, "2394.90000000", "2396.63000000", "2394.40000000", "2396.46000000", "250.17960000", 1750534259999, "599368.56724200", 1863, "212.61460000", "509361.98682000", "0"], [1750534260000, "2396.46000000", "2396.46000000", "2394.39000000", "2395.27000000", "231.96170000", 1750534319999, "555609.47885100", 2739, "129.00950000", "308966.87594500", "0"], [1750534320000, "2395.26000000", "2396.70000000", "2394.99000000", "2395.49000000", "128.32400000", 1750534379999, "307474.07488200", 2379, "71.84270000", "172142.10455600", "0"], [1750534380000, "2395.49000000", "2396.95000000", "2395.48000000", "2396.70000000", "148.82110000", 1750534439999, "356580.11784000", 1916, "106.24570000", "254547.94037300", "0"], [1750534440000, "2396.69000000", "2396.83000000", "2393.50000000", "2393.50000000", "246.93010000", 1750534499999, "591435.95378200", 3512, "87.89710000", "210543.31981200", "0"], [1750534500000, "2393.50000000", "2393.50000000", "2387.30000000", "2387.83000000", "378.20030000", 1750534559999, "904272.12917800", 5029, "111.29090000", "265856.20504900", "0"], [1750534560000, "2387.78000000", "2390.42000000", "2386.40000000", "2389.06000000", "591.65280000", 1750534619999, "1413526.53004100", 3443, "310.50630000", "741734.68835300", "0"], [1750534620000, "2389.07000000", "2389.55000000", "2386.79000000", "2387.18000000", "467.59080000", 1750534679999, "1116912.08831300", 2414, "157.37890000", "375935.09370300", "0"], [1750534680000, "2387.18000000", "2388.64000000", "2387.05000000", "2387.80000000", "201.71510000", 1750534739999, "481701.18912800", 1465, "135.65450000", "323925.27555000", "0"], [1750534740000, "2387.80000000", "2389.09000000", "2386.70000000", "2388.45000000", "226.76640000", 1750534799999, "541538.43683600", 2037, "144.05580000", "344015.66212000", "0"], [1750534800000, "2388.46000000", "2388.46000000", "2387.07000000", "2387.07000000", "175.29450000", 1750534859999, "418537.53275200", 1011, "72.44050000", "172961.33289900", "0"], [1750534860000, "2387.08000000", "2389.03000000", "2384.20000000", "2388.83000000", "414.02180000", 1750534919999, "987768.71621500", 3645, "289.98310000", "691831.06092500", "0"], [1750534920000, "2388.83000000", "2392.42000000", "2388.47000000", "2391.66000000", "288.18740000", 1750534979999, "688975.98556900", 2995, "181.92090000", "434958.67321000", "0"], [1750534980000, "2391.66000000", "2392.44000000", "2391.19000000", "2392.29000000", "169.81950000", 1750535039999, "406193.19373700", 1673, "127.34940000", "304615.13099700", "0"], [1750535040000, "2392.28000000", "2392.90000000", "2391.16000000", "2391.16000000", "146.81300000", 1750535099999, "351143.51758000", 2244, "75.15950000", "179770.48964400", "0"], [1750535100000, "2391.16000000", "2391.31000000", "2388.07000000", "2388.07000000", "302.99890000", 1750535159999, "724134.06457600", 2794, "129.64170000", "309872.08063000", "0"], [1750535160000, "2388.06000000", "2389.90000000", "2386.86000000", "2389.89000000", "242.50140000", 1750535219999, "579193.05130400", 2340, "151.37540000", "361600.06288300", "0"], [1750535220000, "2389.90000000", "2394.00000000", "2388.99000000", "2393.06000000", "145.59200000", 1750535279999, "348255.33621600", 2706, "90.58280000", "216703.18062500", "0"], [1750535280000, "2393.06000000", "2394.20000000", "2391.74000000", "2391.74000000", "311.12560000", 1750535339999, "744492.86547500", 2337, "230.93830000", "552616.87905700", "0"], [1750535340000, "2391.75000000", "2392.48000000", "2389.89000000", "2389.89000000", "81.46340000", 1750535399999, "194806.13055000", 1624, "20.75010000", "49624.32516600", "0"], [1750535400000, "2389.88000000", "2391.59000000", "2389.64000000", "2391.52000000", "163.03940000", 1750535459999, "389765.85746000", 1263, "146.14530000", "349378.71461100", "0"], [1750535460000, "2391.51000000", "2392.19000000", "2387.65000000", "2387.65000000", "183.56630000", 1750535519999, "438827.33017000", 3115, "99.38790000", "237657.33971200", "0"], [1750535520000, "2387.64000000", "2389.57000000", "2385.83000000", "2387.11000000", "465.00600000", 1750535579999, "1110462.68275600", 2868, "332.32030000", "793691.58563000", "0"], [1750535580000, "2387.11000000", "2387.94000000", "2386.63000000", "2387.83000000", "229.67890000", 1750535639999, "548257.94577500", 1582, "148.48110000", "354418.62236800", "0"], [1750535640000, "2387.82000000", "2387.82000000", "2385.50000000", "2385.90000000", "251.84030000", 1750535699999, "601037.40515700", 1498, "53.72450000", "128204.69074500", "0"], [1750535700000, "2385.89000000", "2386.37000000", "2385.08000000", "2385.08000000", "155.51940000", 1750535759999, "371032.02300200", 1047, "74.38000000", "177461.83254000", "0"], [1750535760000, "2385.09000000", "2387.70000000", "2382.25000000", "2387.70000000", "962.55710000", 1750535819999, "2294590.26564000", 3877, "438.65910000", "1045688.75456600", "0"], [1750535820000, "2387.69000000", "2388.21000000", "2385.40000000", "2386.08000000", "374.26910000", 1750535879999, "893269.88292200", 1900, "153.40970000", "366220.48791400", "0"], [1750535880000, "2386.08000000", "2387.00000000", "2384.39000000", "2384.39000000", "223.13230000", 1750535939999, "532348.97035400", 1495, "99.60790000", "237668.56085600", "0"], [1750535940000, "2384.39000000", "2384.91000000", "2384.28000000", "2384.76000000", "73.15820000", 1750535999999, "174458.43307500", 668, "49.95120000", "119117.78167500", "0"], [1750536000000, "2384.76000000", "2387.97000000", "2384.75000000", "2387.27000000", "318.68890000", 1750536059999, "760429.61676300", 1719, "221.36930000", "528159.99605000", "0"], [1750536060000, "2387.27000000", "2388.30000000", "2386.30000000", "2387.47000000", "139.93180000", 1750536119999, "334066.21911300", 2152, "70.32230000", "167887.50236300", "0"], [1750536120000, "2387.46000000", "2389.45000000", "2385.83000000", "2387.01000000", "194.70010000", 1750536179999, "464819.99695200", 1917, "90.49690000", "216116.22670900", "0"], [1750536180000, "2387.01000000", "2387.95000000", "2384.44000000", "2385.51000000", "222.67120000", 1750536239999, "531230.22937500", 2983, "93.25580000", "222517.37362200", "0"], [1750536240000, "2385.51000000", "2385.60000000", "2377.92000000", "2383.96000000", "1933.38640000", 1750536299999, "4602882.75455800", 6789, "496.75320000", "1182904.13161100", "0"], [1750536300000, "2383.96000000", "2389.79000000", "2383.88000000", "2389.75000000", "335.83750000", 1750536359999, "801690.33645200", 3765, "211.30450000", "504394.15556900", "0"], [1750536360000, "2389.75000000", "2391.48000000", "2387.29000000", "2387.29000000", "217.08290000", 1750536419999, "518744.13738600", 3903, "107.91840000", "257926.91675000", "0"], [1750536420000, "2387.29000000", "2390.00000000", "2386.86000000", "2388.41000000", "118.41040000", 1750536479999, "282820.46749100", 1808, "74.89770000", "178895.86472800", "0"], [1750536480000, "2388.41000000", "2388.63000000", "2384.89000000", "2385.24000000", "261.59050000", 1750536539999, "624125.01116300", 4065, "88.97270000", "212293.13655500", "0"], [1750536540000, "2385.23000000", "2386.31000000", "2384.88000000", "2385.81000000", "154.96060000", 1750536599999, "369686.06800400", 1486, "84.08140000", "200588.96667500", "0"], [1750536600000, "2385.81000000", "2391.10000000", "2385.80000000", "2390.56000000", "493.28440000", 1750536659999, "1178720.03244100", 3582, "263.90730000", "630523.84152400", "0"], [1750536660000, "2390.56000000", "2392.62000000", "2390.05000000", "2390.06000000", "303.01870000", 1750536719999, "724694.54580500", 2812, "197.63910000", "472722.34307100", "0"], [1750536720000, "2390.05000000", "2391.44000000", "2390.05000000", "2390.76000000", "237.11460000", 1750536779999, "566874.71864200", 1270, "96.71820000", "231221.13411000", "0"], [1750536780000, "2390.77000000", "2393.70000000", "2390.77000000", "2393.42000000", "451.22570000", 1750536839999, "1079283.30627600", 2167, "281.38780000", "673061.83538700", "0"], [1750536840000, "2393.42000000", "2394.00000000", "2392.71000000", "2392.72000000", "131.23380000", 1750536899999, "314105.78667800", 1085, "96.38900000", "230706.94526100", "0"], [1750536900000, "2392.71000000", "2392.72000000", "2390.14000000", "2390.15000000", "109.41190000", 1750536959999, "261688.97086900", 1648, "35.04970000", "83830.11366800", "0"], [1750536960000, "2390.14000000", "2390.15000000", "2386.10000000", "2389.23000000", "801.61350000", 1750537019999, "1915084.49975100", 3337, "116.52670000", "278282.53680100", "0"], [1750537020000, "2389.22000000", "2389.97000000", "2387.93000000", "2389.10000000", "128.51210000", 1750537079999, "307006.06563500", 1582, "77.89940000", "186097.31631800", "0"], [1750537080000, "2389.09000000", "2389.09000000", "2385.73000000", "2385.93000000", "82.08310000", 1750537139999, "195924.35483000", 2407, "33.52810000", "80005.20110700", "0"], [1750537140000, "2385.94000000", "2386.33000000", "2385.51000000", "2385.97000000", "88.03930000", 1750537199999, "210070.35255900", 788, "68.68380000", "163884.28788300", "0"], [1750537200000, "2385.97000000", "2386.40000000", "2385.00000000", "2385.56000000", "142.15070000", 1750537259999, "339162.97236000", 1260, "63.15170000", "150685.98667600", "0"], [1750537260000, "2385.56000000", "2388.78000000", "2385.55000000", "2388.14000000", "273.92380000", 1750537319999, "653850.87442500", 2125, "240.40520000", "573812.24739800", "0"], [1750537320000, "2388.13000000", "2390.00000000", "2387.70000000", "2389.99000000", "98.72780000", 1750537379999, "235846.91118500", 1772, "57.99920000", "138565.04038700", "0"], [1750537380000, "2389.99000000", "2391.04000000", "2389.99000000", "2391.04000000", "92.39190000", 1750537439999, "220869.15271700", 1023, "60.13380000", "143748.25823100", "0"], [1750537440000, "2391.04000000", "2392.00000000", "2391.00000000", "2392.00000000", "107.46300000", 1750537499999, "256975.73523000", 877, "75.91340000", "181533.51903100", "0"], [1750537500000, "2391.99000000", "2392.73000000", "2391.54000000", "2391.87000000", "259.59690000", 1750537559999, "621009.28520600", 1267, "174.01490000", "416257.25866800", "0"], [1750537560000, "2391.87000000", "2392.62000000", "2391.02000000", "2391.02000000", "74.07680000", 1750537619999, "177182.58218500", 1721, "32.33360000", "77335.56972000", "0"], [1750537620000, "2391.02000000", "2392.10000000", "2390.80000000", "2391.82000000", "99.08000000", 1750537679999, "236969.04815000", 1134, "53.22110000", "127279.52058200", "0"], [1750537680000, "2391.83000000", "2395.75000000", "2391.83000000", "2395.74000000", "198.51560000", 1750537739999, "475300.91149800", 1918, "131.52450000", "314867.80022800", "0"], [1750537740000, "2395.74000000", "2395.75000000", "2393.22000000", "2393.23000000", "600.96170000", 1750537799999, "1438810.73754100", 1271, "69.58480000", "166595.46353300", "0"], [1750537800000, "2393.22000000", "2396.10000000", "2392.99000000", "2395.49000000", "120.95470000", 1750537859999, "289629.43729000", 1695, "85.46260000", "204650.21736200", "0"], [1750537860000, "2395.49000000", "2400.00000000", "2395.48000000", "2399.24000000", "1585.67440000", 1750537919999, "3803728.70676900", 3029, "1463.99660000", "3511925.25154100", "0"], [1750537920000, "2399.24000000", "2405.50000000", "2399.24000000", "2404.44000000", "1111.78740000", 1750537979999, "2670918.28964500", 5493, "838.48140000", "2014020.44088900", "0"], [1750537980000, "2404.43000000", "2404.43000000", "2401.40000000", "2402.06000000", "315.83240000", 1750538039999, "758707.69800400", 2724, "201.14090000", "483166.23992400", "0"], [1750538040000, "2402.07000000", "2402.34000000", "2398.55000000", "2398.57000000", "268.56830000", 1750538099999, "644780.59030100", 1962, "64.60250000", "155055.66964700", "0"], [1750538100000, "2398.57000000", "2402.70000000", "2398.56000000", "2402.69000000", "226.95660000", 1750538159999, "544832.50720600", 1803, "164.94680000", "395981.84913500", "0"], [1750538160000, "2402.69000000", "2402.69000000", "2399.73000000", "2400.19000000", "73.27930000", 1750538219999, "175954.44299800", 1564, "24.23310000", "58177.63108100", "0"], [1750538220000, "2400.19000000", "2402.00000000", "2400.18000000", "2401.10000000", "71.44280000", 1750538279999, "171541.40461500", 1194, "47.17440000", "113259.33727100", "0"], [1750538280000, "2401.11000000", "2401.11000000", "2397.54000000", "2398.26000000", "156.53710000", 1750538339999, "375534.95974800", 2302, "65.14560000", "156262.91514500", "0"], [1750538340000, "2398.26000000", "2399.00000000", "2398.25000000", "2398.46000000", "46.71930000", 1750538399999, "112062.05842300", 866, "24.66720000", "59167.67948100", "0"], [1750538400000, "2398.47000000", "2399.57000000", "2397.21000000", "2397.21000000", "135.31160000", 1750538459999, "324573.26219200", 1704, "99.31030000", "238228.37798900", "0"], [1750538460000, "2397.20000000", "2397.75000000", "2396.10000000", "2396.10000000", "82.05860000", 1750538519999, "196708.51594800", 996, "12.93430000", "31006.30617800", "0"], [1750538520000, "2396.10000000", "2397.46000000", "2395.97000000", "2396.55000000", "194.78050000", 1750538579999, "466874.54506000", 1156, "146.75250000", "351769.33897000", "0"], [1750538580000, "2396.54000000", "2400.25000000", "2396.20000000", "2400.25000000", "134.16280000", 1750538639999, "321751.11674000", 1648, "115.42740000", "276820.73410900", "0"], [1750538640000, "2400.24000000", "2401.03000000", "2399.57000000", "2400.49000000", "100.87740000", 1750538699999, "242129.47976700", 1143, "63.94850000", "153487.02164100", "0"], [1750538700000, "2400.49000000", "2400.49000000", "2398.41000000", "2398.87000000", "140.73910000", 1750538759999, "337659.74330800", 820, "44.12860000", "105868.46274800", "0"], [1750538760000, "2398.87000000", "2401.74000000", "2398.86000000", "2401.68000000", "211.46710000", 1750538819999, "507584.53919900", 1043, "191.14650000", "458809.17883800", "0"], [1750538820000, "2401.69000000", "2402.16000000", "2399.31000000", "2399.32000000", "102.44700000", 1750538879999, "245960.07654100", 2010, "64.12270000", "153964.96422800", "0"], [1750538880000, "2399.32000000", "2399.68000000", "2398.86000000", "2399.68000000", "44.26590000", 1750538939999, "106216.21957000", 889, "21.06860000", "50553.90727900", "0"], [1750538940000, "2399.67000000", "2399.67000000", "2397.12000000", "2397.12000000", "66.34110000", 1750538999999, "159128.12220900", 1199, "5.46950000", "13119.59781300", "0"], [1750539000000, "2397.13000000", "2397.86000000", "2397.13000000", "2397.86000000", "126.30720000", 1750539059999, "302833.66117600", 862, "109.43300000", "262374.97632100", "0"], [1750539060000, "2397.86000000", "2399.20000000", "2397.06000000", "2399.19000000", "92.67390000", 1750539119999, "222249.98943100", 1083, "62.83070000", "150687.19299800", "0"], [1750539120000, "2399.19000000", "2399.19000000", "2397.60000000", "2397.82000000", "64.10020000", 1750539179999, "153727.86134800", 840, "15.02850000", "36035.85277000", "0"], [1750539180000, "2397.82000000", "2409.42000000", "2397.82000000", "2408.51000000", "1206.95100000", 1750539239999, "2902024.46218300", 4480, "850.53290000", "2044404.69601600", "0"], [1750539240000, "2408.51000000", "2408.51000000", "2405.13000000", "2407.05000000", "282.66530000", 1750539299999, "680140.19255700", 3578, "191.19180000", "459999.06708800", "0"], [1750539300000, "2407.05000000", "2408.00000000", "2406.12000000", "2406.12000000", "95.50360000", 1750539359999, "229900.78011000", 1363, "65.95730000", "158777.82512500", "0"], [1750539360000, "2406.12000000", "2408.00000000", "2405.52000000", "2407.27000000", "147.09170000", 1750539419999, "353977.21180700", 1451, "75.16200000", "180899.06920900", "0"], [1750539420000, "2407.28000000", "2407.28000000", "2404.14000000", "2404.22000000", "493.48630000", 1750539479999, "1187175.50248900", 1312, "51.44380000", "123760.54958600", "0"], [1750539480000, "2404.21000000", "2405.35000000", "2403.81000000", "2404.00000000", "97.03940000", 1750539539999, "233339.27510200", 1346, "63.63600000", "153017.57477600", "0"], [1750539540000, "2403.99000000", "2403.99000000", "2403.48000000", "2403.64000000", "64.78290000", 1750539599999, "155717.88386500", 531, "22.83700000", "54893.03749200", "0"], [1750539600000, "2403.64000000", "2405.79000000", "2403.55000000", "2404.49000000", "223.65320000", 1750539659999, "537737.24449000", 1463, "180.07840000", "432938.18457000", "0"], [1750539660000, "2404.49000000", "2404.49000000", "2400.88000000", "2400.89000000", "72.95290000", 1750539719999, "175244.54766100", 1365, "11.87310000", "28522.07138500", "0"], [1750539720000, "2400.88000000", "2400.88000000", "2399.63000000", "2399.63000000", "169.83380000", 1750539779999, "407608.72172300", 1302, "44.22830000", "106148.35105600", "0"], [1750539780000, "2399.63000000", "2400.33000000", "2398.85000000", "2400.32000000", "86.91760000", 1750539839999, "208574.86065600", 1316, "45.66090000", "109572.80956800", "0"], [1750539840000, "2400.32000000", "2402.34000000", "2400.32000000", "2401.21000000", "102.80830000", 1750539899999, "246894.88799100", 1397, "62.63530000", "150411.41342700", "0"], [1750539900000, "2401.21000000", "2401.77000000", "2397.19000000", "2398.29000000", "622.13120000", 1750539959999, "1492484.94799600", 3302, "169.43040000", "406314.40501600", "0"], [1750539960000, "2398.29000000", "2398.92000000", "2397.03000000", "2397.44000000", "156.38920000", 1750540019999, "375025.17162400", 1154, "27.38570000", "65673.78634300", "0"], [1750540020000, "2397.44000000", "2398.30000000", "2397.43000000", "2398.15000000", "107.96840000", 1750540079999, "258905.63441400", 1383, "47.55800000", "114040.02771400", "0"], [1750540080000, "2398.14000000", "2398.14000000", "2395.78000000", "2395.81000000", "124.35890000", 1750540139999, "298075.45254900", 1113, "40.42380000", "96875.50827400", "0"], [1750540140000, "2395.81000000", "2396.62000000", "2395.34000000", "2395.38000000", "89.58290000", 1750540199999, "214658.54237500", 1048, "18.29400000", "43834.51922300", "0"], [1750540200000, "2395.38000000", "2396.28000000", "2394.75000000", "2395.70000000", "90.42550000", 1750540259999, "216603.03992000", 1495, "39.33260000", "94226.07372500", "0"], [1750540260000, "2395.70000000", "2396.45000000", "2395.20000000", "2396.44000000", "93.08300000", 1750540319999, "223029.58115300", 726, "56.56390000", "135528.02859800", "0"], [1750540320000, "2396.44000000", "2397.17000000", "2395.10000000", "2395.11000000", "150.60520000", 1750540379999, "360842.77140100", 1479, "49.68580000", "119054.81953400", "0"], [1750540380000, "2395.11000000", "2396.58000000", "2395.10000000", "2396.58000000", "82.57290000", 1750540439999, "197839.30220300", 780, "45.58080000", "109207.49921600", "0"], [1750540440000, "2396.58000000", "2396.82000000", "2395.26000000", "2395.26000000", "49.86940000", 1750540499999, "119488.50198700", 924, "9.77570000", "23421.17368400", "0"], [1750540500000, "2395.26000000", "2395.26000000", "2390.45000000", "2392.68000000", "188.94500000", 1750540559999, "451977.14363900", 2385, "68.32710000", "163462.02208800", "0"], [1750540560000, "2392.68000000", "2393.15000000", "2391.08000000", "2393.15000000", "173.56370000", 1750540619999, "415167.34721900", 1880, "119.71860000", "286341.46676100", "0"], [1750540620000, "2393.15000000", "2397.17000000", "2393.15000000", "2395.07000000", "268.22280000", 1750540679999, "642499.18015300", 2514, "200.11670000", "479319.13118100", "0"], [1750540680000, "2395.07000000", "2397.98000000", "2395.06000000", "2397.72000000", "187.59270000", 1750540739999, "449521.86625200", 1129, "159.60180000", "382420.43882100", "0"], [1750540740000, "2397.73000000", "2397.73000000", "2396.45000000", "2396.46000000", "48.42570000", 1750540799999, "116083.52252000", 946, "20.70410000", "49629.03389600", "0"], [1750540800000, "2396.46000000", "2396.46000000", "2395.12000000", "2395.12000000", "40.33100000", 1750540859999, "96635.66179900", 677, "6.48260000", "15532.15411300", "0"], [1750540860000, "2395.12000000", "2395.12000000", "2391.10000000", "2391.93000000", "98.70830000", 1750540919999, "236199.59313500", 1967, "35.76030000", "85533.40251000", "0"], [1750540920000, "2391.93000000", "2393.41000000", "2391.18000000", "2391.51000000", "221.39160000", 1750540979999, "529696.22228700", 2272, "171.18990000", "409600.76878500", "0"], [1750540980000, "2391.50000000", "2391.50000000", "2387.00000000", "2387.88000000", "320.19420000", 1750541039999, "765009.12117500", 2388, "68.35190000", "163256.43181200", "0"], [1750541040000, "2387.89000000", "2388.41000000", "2300.50000000", "2308.33000000", "22673.17810000", 1750541099999, "53059153.73616700", 51215, "5723.92250000", "13384369.00906300", "0"], [1750541100000, "2307.72000000", "2346.54000000", "2301.01000000", "2344.30000000", "8480.32710000", 1750541159999, "19716934.89901000", 36100, "4228.46510000", "9830526.74193900", "0"], [1750541160000, "2344.30000000", "2347.00000000", "2336.31000000", "2340.20000000", "4171.05910000", 1750541219999, "9765174.97887000", 21555, "1429.22610000", "3346106.07306900", "0"], [1750541220000, "2340.20000000", "2341.18000000", "2322.72000000", "2326.18000000", "2084.01800000", 1750541279999, "4860522.17147300", 17038, "836.30070000", "1950049.13480700", "0"], [1750541280000, "2326.19000000", "2340.64000000", "2324.43000000", "2336.86000000", "1251.94230000", 1750541339999, "2921856.33948600", 13933, "561.78940000", "1310956.72705700", "0"], [1750541340000, "2336.86000000", "2340.17000000", "2332.40000000", "2340.17000000", "1244.32950000", 1750541399999, "2907811.55108800", 10893, "828.70520000", "1936825.74972600", "0"], [1750541400000, "2340.16000000", "2340.16000000", "2328.26000000", "2332.90000000", "1152.24680000", 1750541459999, "2689108.66865600", 10536, "388.57460000", "906703.73149300", "0"], [1750541460000, "2332.90000000", "2332.93000000", "2245.00000000", "2255.90000000", "16499.47370000", 1750541519999, "37629742.97750100", 54690, "4704.62260000", "10688499.86523700", "0"], [1750541520000, "2255.89000000", "2296.70000000", "2255.66000000", "2291.50000000", "7477.60610000", 1750541579999, "17068575.12135800", 38553, "3312.72840000", "7560782.22421800", "0"], [1750541580000, "2291.51000000", "2295.05000000", "2266.00000000", "2279.70000000", "6123.17820000", 1750541639999, "13975080.35577700", 32547, "2482.52750000", "5662976.39139300", "0"], [1750541640000, "2279.25000000", "2288.44000000", "2270.90000000", "2279.60000000", "4374.92890000", 1750541699999, "9970423.14327600", 22798, "1605.66470000", "3660272.05668800", "0"], [1750541700000, "2279.60000000", "2290.02000000", "2271.70000000", "2282.63000000", "2912.84820000", 1750541759999, "6643409.41961900", 20027, "1230.38850000", "2806073.14036000", "0"], [1750541760000, "2282.63000000", "2292.99000000", "2282.63000000", "2286.71000000", "1971.00620000", 1750541819999, "4508420.32984500", 15823, "949.96350000", "2173101.45731900", "0"], [1750541820000, "2286.71000000", "2288.33000000", "2275.81000000", "2282.03000000", "1687.50480000", 1750541879999, "3848523.17539200", 12033, "819.35550000", "1869318.36091000", "0"], [1750541880000, "2282.03000000", "2289.21000000", "2276.24000000", "2286.48000000", "2673.06600000", 1750541939999, "6107650.92573200", 10418, "1940.40090000", "4435491.79590800", "0"], [1750541940000, "2286.48000000", "2289.60000000", "2285.16000000", "2285.83000000", "1052.46830000", 1750541999999, "2407202.49854000", 8096, "639.94990000", "1463679.52305500", "0"], [1750542000000, "2285.82000000", "2294.47000000", "2281.21000000", "2294.47000000", "715.86720000", 1750542059999, "1637581.81357500", 7002, "386.83170000", "885103.91547400", "0"], [1750542060000, "2294.48000000", "2300.00000000", "2292.22000000", "2299.99000000", "1029.96100000", 1750542119999, "2364966.63927700", 8602, "555.96110000", "1276683.52450900", "0"], [1750542120000, "2300.00000000", "2309.93000000", "2299.99000000", "2301.74000000", "1641.73360000", 1750542179999, "3782477.95719200", 10642, "834.21960000", "1921899.83420400", "0"], [1750542180000, "2301.74000000", "2301.74000000", "2294.01000000", "2298.00000000", "967.50310000", 1750542239999, "2223885.40544600", 9229, "443.03160000", "1018385.50288300", "0"], [1750542240000, "2297.72000000", "2298.94000000", "2290.01000000", "2298.80000000", "2190.13790000", 1750542299999, "5027309.92935700", 8721, "406.44510000", "933061.49259000", "0"], [1750542300000, "2298.80000000", "2299.56000000", "2282.05000000", "2287.20000000", "1667.44400000", 1750542359999, "3817265.33997400", 12026, "611.24030000", "1399004.04851100", "0"], [1750542360000, "2287.20000000", "2295.86000000", "2287.20000000", "2292.21000000", "1027.51970000", 1750542419999, "2356125.56898600", 7920, "724.69660000", "1661870.15107700", "0"], [1750542420000, "2292.20000000", "2293.15000000", "2285.81000000", "2287.30000000", "946.38900000", 1750542479999, "2166386.66994600", 7738, "490.67650000", "1123211.16802600", "0"], [1750542480000, "2287.30000000", "2296.94000000", "2287.18000000", "2294.20000000", "1643.50050000", 1750542539999, "3771038.44545200", 8348, "641.43210000", "1471836.41686400", "0"], [1750542540000, "2294.19000000", "2301.12000000", "2292.26000000", "2300.91000000", "1718.00250000", 1750542599999, "3943997.29012200", 6513, "1416.70650000", "3251643.42153100", "0"], [1750542600000, "2300.90000000", "2303.07000000", "2295.73000000", "2296.22000000", "670.37210000", 1750542659999, "1541334.45084700", 5960, "239.06100000", "549595.21826800", "0"], [1750542660000, "2296.21000000", "2296.21000000", "2290.51000000", "2290.97000000", "987.25250000", 1750542719999, "2263546.02042700", 8231, "419.94020000", "962728.09120700", "0"], [1750542720000, "2290.98000000", "2297.20000000", "2290.03000000", "2295.70000000", "708.28580000", 1750542779999, "1624832.21678500", 5655, "377.60430000", "865995.26303000", "0"], [1750542780000, "2295.70000000", "2297.30000000", "2292.23000000", "2295.35000000", "661.77670000", 1750542839999, "1519091.74690600", 6045, "332.66400000", "763574.12816800", "0"], [1750542840000, "2295.35000000", "2295.84000000", "2293.25000000", "2295.00000000", "499.77250000", 1750542899999, "1146924.31178500", 3128, "199.26420000", "457278.06417200", "0"], [1750542900000, "2295.00000000", "2295.20000000", "2287.84000000", "2288.11000000", "2198.24110000", 1750542959999, "5035475.43092300", 5919, "635.02370000", "1455275.47689800", "0"], [1750542960000, "2288.11000000", "2289.25000000", "2279.19000000", "2281.92000000", "1474.79980000", 1750543019999, "3368948.35908700", 9963, "307.34630000", "701939.96171700", "0"], [1750543020000, "2281.92000000", "2287.60000000", "2281.20000000", "2284.45000000", "563.74830000", 1750543079999, "1287732.73631700", 6468, "292.09380000", "667156.40013500", "0"], [1750543080000, "2284.45000000", "2287.85000000", "2280.70000000", "2285.93000000", "1428.72690000", 1750543139999, "3264846.64578600", 6985, "988.64570000", "2259873.82869000", "0"], [1750543140000, "2285.94000000", "2285.94000000", "2274.43000000", "2281.80000000", "2581.64400000", 1750543199999, "5881489.11838700", 11175, "585.93200000", "1335840.10170600", "0"], [1750543200000, "2281.80000000", "2286.70000000", "2279.50000000", "2284.06000000", "1461.47890000", 1750543259999, "3336048.17316100", 10433, "962.92320000", "2197613.87185600", "0"], [1750543260000, "2284.06000000", "2292.75000000", "2283.59000000", "2292.44000000", "933.63840000", 1750543319999, "2138201.46710400", 8920, "554.88400000", "1270536.60403100", "0"], [1750543320000, "2292.45000000", "2293.20000000", "2289.02000000", "2289.02000000", "453.42420000", 1750543379999, "1038900.13919100", 4355, "204.86710000", "469440.87815000", "0"], [1750543380000, "2289.03000000", "2290.60000000", "2285.60000000", "2289.49000000", "805.40650000", 1750543439999, "1842260.08980300", 5965, "300.59350000", "687795.57967500", "0"], [1750543440000, "2289.49000000", "2290.09000000", "2284.40000000", "2286.65000000", "379.86800000", 1750543499999, "868977.18110900", 3932, "210.29360000", "481052.97312400", "0"], [1750543500000, "2286.65000000", "2292.88000000", "2286.50000000", "2292.16000000", "721.33760000", 1750543559999, "1651606.39182800", 4882, "549.43360000", "1258106.61016100", "0"], [1750543560000, "2292.17000000", "2293.22000000", "2290.13000000", "2290.70000000", "494.15120000", 1750543619999, "1132480.17799300", 3953, "222.92810000", "510928.35930500", "0"], [1750543620000, "2290.71000000", "2297.04000000", "2290.04000000", "2296.87000000", "433.01760000", 1750543679999, "992533.29520400", 3204, "215.29330000", "493669.11989000", "0"], [1750543680000, "2296.86000000", "2308.00000000", "2295.54000000", "2304.43000000", "2487.49540000", 1750543739999, "5726104.24024100", 11779, "1596.64370000", "3674574.52333000", "0"], [1750543740000, "2304.43000000", "2305.78000000", "2300.32000000", "2304.89000000", "567.84310000", 1750543799999, "1307452.05282500", 4995, "225.49830000", "519261.99290200", "0"], [1750543800000, "2304.89000000", "2307.20000000", "2303.79000000", "2304.19000000", "697.03090000", 1750543859999, "1607053.84197900", 5072, "325.74050000", "750989.03508700", "0"], [1750543860000, "2304.20000000", "2304.70000000", "2300.44000000", "2302.80000000", "523.35890000", 1750543919999, "1205086.94080300", 4030, "216.94660000", "499499.84329700", "0"], [1750543920000, "2302.80000000", "2305.71000000", "2299.50000000", "2300.77000000", "604.45910000", 1750543979999, "1391223.30574900", 3232, "150.77820000", "347175.81955300", "0"], [1750543980000, "2300.77000000", "2302.71000000", "2299.67000000", "2300.81000000", "310.65770000", 1750544039999, "714915.88330900", 2622, "121.40480000", "279409.72047500", "0"], [1750544040000, "2300.81000000", "2302.03000000", "2296.57000000", "2300.44000000", "792.51420000", 1750544099999, "1822169.00720100", 3775, "427.38290000", "982613.62859300", "0"], [1750544100000, "2300.44000000", "2302.56000000", "2298.00000000", "2300.60000000", "611.85550000", 1750544159999, "1407560.50363400", 3353, "356.11260000", "819195.24659100", "0"], [1750544160000, "2300.60000000", "2302.22000000", "2297.18000000", "2298.02000000", "550.76810000", 1750544219999, "1266672.37154800", 3815, "162.99020000", "374788.38531600", "0"], [1750544220000, "2298.02000000", "2298.94000000", "2295.48000000", "2297.08000000", "489.49040000", 1750544279999, "1124501.08409500", 3290, "247.53600000", "568684.92236900", "0"], [1750544280000, "2297.08000000", "2297.08000000", "2293.85000000", "2295.91000000", "610.33090000", 1750544339999, "1400984.73976800", 3205, "261.39820000", "599968.70750200", "0"], [1750544340000, "2295.91000000", "2296.30000000", "2294.23000000", "2295.13000000", "546.65030000", 1750544399999, "1254733.22904200", 2315, "225.21780000", "516967.24646400", "0"], [1750544400000, "2295.13000000", "2301.06000000", "2294.59000000", "2299.62000000", "705.44310000", 1750544459999, "1621965.00313200", 3287, "426.71990000", "981098.38204400", "0"], [1750544460000, "2299.61000000", "2303.60000000", "2299.28000000", "2303.09000000", "559.76450000", 1750544519999, "1288371.65372600", 2203, "342.90130000", "789174.25618600", "0"], [1750544520000, "2303.09000000", "2305.51000000", "2303.09000000", "2303.41000000", "472.13480000", 1750544579999, "1087971.41230400", 2405, "186.79870000", "430443.34035300", "0"], [1750544580000, "2303.41000000", "2303.95000000", "2297.80000000", "2300.22000000", "677.01080000", 1750544639999, "1557593.50349700", 3360, "307.92690000", "708449.81341700", "0"], [1750544640000, "2300.23000000", "2302.36000000", "2299.67000000", "2301.19000000", "319.69820000", 1750544699999, "735584.76412500", 2987, "183.48120000", "422191.28997900", "0"], [1750544700000, "2301.20000000", "2304.55000000", "2301.19000000", "2304.18000000", "579.87060000", 1750544759999, "1335703.74744200", 3495, "396.65600000", "913693.38947900", "0"], [1750544760000, "2304.17000000", "2306.79000000", "2303.70000000", "2306.78000000", "1541.06060000", 1750544819999, "3552642.32889900", 3833, "1179.89690000", "2720121.51811400", "0"], [1750544820000, "2306.79000000", "2306.79000000", "2304.22000000", "2306.20000000", "625.26670000", 1750544879999, "1441945.41090900", 2929, "347.74680000", "801993.36821900", "0"], [1750544880000, "2306.20000000", "2307.00000000", "2303.94000000", "2305.86000000", "1342.78740000", 1750544939999, "3095767.90371200", 3589, "1031.80590000", "2378777.52805000", "0"], [1750544940000, "2305.86000000", "2305.86000000", "2301.49000000", "2303.00000000", "973.22420000", 1750544999999, "2241343.94599800", 3851, "425.89190000", "980691.96526000", "0"], [1750545000000, "2303.01000000", "2303.81000000", "2301.34000000", "2303.27000000", "1238.69580000", 1750545059999, "2851899.17916800", 3436, "453.65220000", "1044622.90893800", "0"], [1750545060000, "2303.26000000", "2303.62000000", "2298.00000000", "2300.89000000", "513.59720000", 1750545119999, "1181999.51168900", 4335, "185.06690000", "425996.97492300", "0"], [1750545120000, "2300.85000000", "2300.86000000", "2298.11000000", "2298.12000000", "482.59190000", 1750545179999, "1109692.15493700", 2698, "129.38110000", "297551.06056400", "0"], [1750545180000, "2298.12000000", "2300.37000000", "2298.11000000", "2300.10000000", "334.43750000", 1750545239999, "768979.59073100", 3323, "255.80180000", "588165.38437500", "0"], [1750545240000, "2300.10000000", "2300.10000000", "2294.78000000", "2296.91000000", "1001.27600000", 1750545299999, "2299247.81352100", 3714, "183.03650000", "420439.32674200", "0"], [1750545300000, "2296.91000000", "2298.72000000", "2296.20000000", "2297.53000000", "438.93050000", 1750545359999, "1008357.55916400", 3223, "290.32310000", "666928.27395700", "0"], [1750545360000, "2297.53000000", "2298.46000000", "2296.20000000", "2296.58000000", "294.36090000", 1750545419999, "676264.01150800", 2850, "170.56360000", "391839.86246900", "0"], [1750545420000, "2296.58000000", "2297.84000000", "2295.56000000", "2296.41000000", "393.72750000", 1750545479999, "904281.52896700", 2429, "242.19380000", "556269.38754300", "0"], [1750545480000, "2296.41000000", "2296.70000000", "2291.36000000", "2291.40000000", "574.47960000", 1750545539999, "1317900.35733800", 3551, "257.19080000", "589884.35103300", "0"], [1750545540000, "2291.40000000", "2291.40000000", "2281.00000000", "2286.53000000", "3074.40530000", 1750545599999, "7027722.90012600", 12590, "1403.43740000", "3208198.83977000", "0"], [1750545600000, "2286.52000000", "2287.39000000", "2283.82000000", "2284.29000000", "712.62290000", 1750545659999, "1628863.80139700", 5125, "380.26920000", "869190.45028100", "0"], [1750545660000, "2284.28000000", "2286.01000000", "2284.00000000", "2285.31000000", "917.19170000", 1750545719999, "2095753.54312100", 4185, "287.69120000", "657333.49418500", "0"], [1750545720000, "2285.31000000", "2286.83000000", "2283.40000000", "2283.70000000", "375.71230000", 1750545779999, "858573.12827900", 3867, "208.18750000", "475733.25483300", "0"], [1750545780000, "2283.71000000", "2285.70000000", "2279.21000000", "2279.52000000", "1073.99390000", 1750545839999, "2450468.76878800", 7716, "522.97040000", "1193082.81978700", "0"], [1750545840000, "2279.51000000", "2282.30000000", "2278.75000000", "2281.77000000", "606.18470000", 1750545899999, "1382363.02380000", 5387, "197.49300000", "450399.43056800", "0"], [1750545900000, "2281.77000000", "2285.90000000", "2281.76000000", "2283.19000000", "983.10850000", 1750545959999, "2245471.02031000", 4373, "598.78890000", "1367414.04138000", "0"], [1750545960000, "2283.18000000", "2284.50000000", "2280.52000000", "2282.50000000", "502.48750000", 1750546019999, "1146775.66094500", 3560, "266.83240000", "608921.64444800", "0"], [1750546020000, "2282.50000000", "2286.89000000", "2282.50000000", "2285.91000000", "266.19360000", 1750546079999, "608350.48973200", 4021, "159.95750000", "365566.91223400", "0"], [1750546080000, "2285.91000000", "2286.70000000", "2284.50000000", "2284.56000000", "242.74390000", 1750546139999, "554878.47361700", 2920, "157.95230000", "361069.86930900", "0"], [1750546140000, "2284.56000000", "2285.83000000", "2283.10000000", "2283.10000000", "222.62420000", 1750546199999, "508549.13235400", 2869, "104.52890000", "238820.25711400", "0"], [1750546200000, "2283.10000000", "2291.10000000", "2283.10000000", "2290.61000000", "621.37100000", 1750546259999, "1421522.17297400", 5224, "440.40590000", "1007667.21410000", "0"], [1750546260000, "2290.61000000", "2290.96000000", "2287.70000000", "2287.71000000", "566.77610000", 1750546319999, "1297365.05663500", 2385, "162.39920000", "371856.75555400", "0"], [1750546320000, "2287.72000000", "2291.74000000", "2287.72000000", "2290.28000000", "302.93010000", 1750546379999, "693660.99242000", 2690, "142.23100000", "325703.82340500", "0"], [1750546380000, "2290.27000000", "2291.20000000", "2287.78000000", "2287.78000000", "310.50840000", 1750546439999, "710975.35157700", 3310, "143.80020000", "329288.50979800", "0"], [1750546440000, "2287.79000000", "2287.80000000", "2284.67000000", "2284.68000000", "655.28880000", 1750546499999, "1498033.71345000", 3441, "281.51930000", "643534.72803700", "0"], [1750546500000, "2284.68000000", "2286.70000000", "2284.67000000", "2286.44000000", "358.65330000", 1750546559999, "819912.13453400", 2344, "253.97010000", "580584.21801300", "0"], [1750546560000, "2286.43000000", "2287.98000000", "2285.00000000", "2285.01000000", "238.79520000", 1750546619999, "546016.33804100", 2150, "143.22370000", "327516.07666700", "0"], [1750546620000, "2285.01000000", "2288.85000000", "2284.60000000", "2288.85000000", "260.97100000", 1750546679999, "596746.20308400", 2337, "178.18730000", "407473.84284400", "0"], [1750546680000, "2288.85000000", "2288.85000000", "2286.00000000", "2286.46000000", "168.10050000", 1750546739999, "384434.62199100", 2194, "81.74660000", "186927.33339800", "0"], [1750546740000, "2286.47000000", "2287.62000000", "2285.80000000", "2286.59000000", "180.22800000", 1750546799999, "412085.84746500", 2231, "127.16480000", "290755.55572000", "0"], [1750546800000, "2286.59000000", "2289.60000000", "2286.33000000", "2289.19000000", "299.38870000", 1750546859999, "684953.65922400", 2994, "184.88570000", "422939.37653300", "0"], [1750546860000, "2289.20000000", "2291.73000000", "2286.20000000", "2286.44000000", "378.57750000", 1750546919999, "866668.52643200", 3262, "193.75920000", "443600.33656800", "0"], [1750546920000, "2286.44000000", "2286.70000000", "2280.34000000", "2280.88000000", "511.81700000", 1750546979999, "1168791.08075900", 4509, "158.39210000", "361649.68277200", "0"], [1750546980000, "2280.88000000", "2281.31000000", "2278.27000000", "2280.96000000", "652.62940000", 1750547039999, "1488049.20131500", 3836, "144.90060000", "330388.27054100", "0"], [1750547040000, "2280.96000000", "2284.70000000", "2280.53000000", "2281.16000000", "477.27140000", 1750547099999, "1089331.66386100", 4503, "200.98270000", "458728.55192400", "0"], [1750547100000, "2281.16000000", "2282.85000000", "2280.70000000", "2282.52000000", "424.17140000", 1750547159999, "967948.79066800", 2678, "194.58800000", "444040.86198700", "0"], [1750547160000, "2282.51000000", "2286.90000000", "2281.35000000", "2286.72000000", "363.62300000", 1750547219999, "830469.32164400", 3102, "230.77600000", "527125.68877900", "0"], [1750547220000, "2286.70000000", "2286.95000000", "2284.35000000", "2285.91000000", "358.87960000", 1750547279999, "820230.60186400", 3303, "245.00210000", "559975.88776600", "0"], [1750547280000, "2285.90000000", "2285.91000000", "2281.71000000", "2282.70000000", "222.81350000", 1750547339999, "508804.52934800", 2271, "60.74720000", "138726.06860200", "0"], [1750547340000, "2282.69000000", "2283.25000000", "2281.80000000", "2281.85000000", "342.27540000", 1750547399999, "781270.75584500", 2389, "144.88340000", "330714.80025600", "0"], [1750547400000, "2281.86000000", "2284.49000000", "2281.85000000", "2284.24000000", "414.91660000", 1750547459999, "947309.18158000", 1982, "281.13340000", "641876.11837700", "0"], [1750547460000, "2284.25000000", "2284.50000000", "2283.25000000", "2284.30000000", "199.02240000", 1750547519999, "454566.37108700", 1750, "114.53560000", "261591.94035300", "0"], [1750547520000, "2284.30000000", "2286.68000000", "2283.60000000", "2285.60000000", "370.96760000", 1750547579999, "847615.03009500", 3069, "150.27300000", "343389.41961000", "0"], [1750547580000, "2285.61000000", "2285.80000000", "2281.81000000", "2281.82000000", "2294.39280000", 1750547639999, "5240456.20698200", 2831, "457.80260000", "1045574.03026700", "0"], [1750547640000, "2281.82000000", "2281.94000000", "2277.57000000", "2279.88000000", "707.86750000", 1750547699999, "1613830.10373700", 4624, "222.77600000", "507817.97052600", "0"], [1750547700000, "2279.87000000", "2282.98000000", "2279.87000000", "2282.11000000", "339.31540000", 1750547759999, "774092.19024100", 2895, "86.34600000", "197012.73459600", "0"], [1750547760000, "2282.12000000", "2282.64000000", "2279.10000000", "2279.11000000", "465.98980000", 1750547819999, "1062362.72885300", 3429, "87.36040000", "199176.02538400", "0"], [1750547820000, "2279.11000000", "2280.32000000", "2266.61000000", "2270.47000000", "2977.70870000", 1750547879999, "6761713.09549400", 10541, "1265.62160000", "2872181.05355700", "0"], [1750547880000, "2270.46000000", "2270.46000000", "2259.56000000", "2267.21000000", "3345.32120000", 1750547939999, "7574877.34523000", 13385, "1478.93260000", "3348983.72842500", "0"], [1750547940000, "2267.21000000", "2269.96000000", "2266.70000000", "2269.10000000", "757.85950000", 1750547999999, "1719186.76612500", 6482, "210.13440000", "476579.27160500", "0"], [1750548000000, "2269.16000000", "2274.90000000", "2265.00000000", "2274.02000000", "974.84120000", 1750548059999, "2214325.10451500", 6487, "619.95470000", "1408514.25437300", "0"], [1750548060000, "2274.02000000", "2276.07000000", "2271.22000000", "2272.32000000", "930.27650000", 1750548119999, "2115191.74551700", 5418, "441.86220000", "1005036.59550500", "0"], [1750548120000, "2272.38000000", "2272.38000000", "2268.68000000", "2270.03000000", "666.13600000", 1750548179999, "1512384.13510100", 5003, "171.59470000", "389538.44420700", "0"], [1750548180000, "2270.03000000", "2270.60000000", "2264.24000000", "2265.24000000", "680.39560000", 1750548239999, "1542549.33901300", 5274, "203.27660000", "461003.17350500", "0"], [1750548240000, "2265.23000000", "2269.23000000", "2265.23000000", "2269.07000000", "741.39970000", 1750548299999, "1681266.58706900", 4302, "423.38440000", "960136.41189800", "0"], [1750548300000, "2269.00000000", "2270.33000000", "2267.50000000", "2268.21000000", "623.13540000", 1750548359999, "1413665.04747100", 3344, "162.01790000", "367552.30849000", "0"], [1750548360000, "2268.22000000", "2268.96000000", "2263.77000000", "2264.89000000", "627.59110000", 1750548419999, "1422293.17187300", 4210, "283.87800000", "643224.59048600", "0"], [1750548420000, "2264.98000000", "2267.99000000", "2263.61000000", "2267.99000000", "793.83210000", 1750548479999, "1798466.65644900", 5100, "260.15670000", "589500.82883100", "0"], [1750548480000, "2267.99000000", "2268.01000000", "2260.33000000", "2262.59000000", "564.98950000", 1750548539999, "1278456.37886900", 5375, "165.59760000", "374650.50816500", "0"], [1750548540000, "2262.59000000", "2263.12000000", "2259.48000000", "2261.72000000", "976.87950000", 1750548599999, "2209352.10666900", 3895, "396.43580000", "896354.27816200", "0"], [1750548600000, "2261.72000000", "2262.27000000", "2245.18000000", "2246.81000000", "3103.21790000", 1750548659999, "6992189.32443500", 12888, "1046.96040000", "2359454.09422300", "0"], [1750548660000, "2246.81000000", "2257.00000000", "2245.01000000", "2255.89000000", "1438.58080000", 1750548719999, "3240292.91206700", 8364, "665.66900000", "1499439.38114200", "0"], [1750548720000, "2255.89000000", "2259.94000000", "2255.72000000", "2259.29000000", "748.28800000", 1750548779999, "1689839.65174700", 4331, "489.62370000", "1105659.30883600", "0"], [1750548780000, "2259.29000000", "2259.84000000", "2251.45000000", "2252.90000000", "1789.84990000", 1750548839999, "4036236.04908800", 7690, "675.98750000", "1523652.71506300", "0"], [1750548840000, "2252.91000000", "2254.27000000", "2223.00000000", "2230.70000000", "7253.97090000", 1750548899999, "16189010.78968900", 18255, "3188.81040000", "7109794.53845100", "0"], [1750548900000, "2230.70000000", "2250.23000000", "2216.00000000", "2247.02000000", "5868.80530000", 1750548959999, "13082731.93312100", 24732, "2338.96630000", "5215053.92786300", "0"], [1750548960000, "2247.01000000", "2247.01000000", "2238.12000000", "2244.11000000", "2460.74640000", 1750549019999, "5516198.63526700", 12768, "816.62690000", "1830693.93189700", "0"], [1750549020000, "2244.10000000", "2245.39000000", "2240.00000000", "2242.40000000", "874.56880000", 1750549079999, "1961572.35412100", 7803, "409.87210000", "919104.87023800", "0"], [1750549080000, "2242.41000000", "2244.39000000", "2241.00000000", "2243.72000000", "618.05710000", 1750549139999, "1386242.13609200", 6802, "235.48880000", "528172.55754300", "0"], [1750549140000, "2243.72000000", "2245.89000000", "2239.42000000", "2241.40000000", "976.68010000", 1750549199999, "2190156.09404900", 7753, "487.92080000", "1094289.05434700", "0"], [1750549200000, "2241.40000000", "2243.11000000", "2236.66000000", "2237.51000000", "819.94550000", 1750549259999, "1836698.27426600", 9949, "367.95330000", "824222.55518500", "0"], [1750549260000, "2237.68000000", "2242.45000000", "2234.24000000", "2235.02000000", "883.56810000", 1750549319999, "1978753.58230500", 8470, "319.12890000", "714781.94510300", "0"], [1750549320000, "2235.02000000", "2239.04000000", "2233.00000000", "2238.11000000", "926.70100000", 1750549379999, "2071929.78081300", 10651, "417.02520000", "932465.44545100", "0"], [1750549380000, "2238.10000000", "2242.00000000", "2232.96000000", "2240.50000000", "1015.24700000", 1750549439999, "2271120.63447600", 9053, "398.11310000", "890567.08399100", "0"], [1750549440000, "2240.56000000", "2243.11000000", "2238.39000000", "2240.30000000", "1015.49000000", 1750549499999, "2275238.06106600", 7253, "494.62700000", "1108275.59523900", "0"], [1750549500000, "2240.29000000", "2241.49000000", "2236.40000000", "2238.50000000", "570.64820000", 1750549559999, "1277412.76335200", 7363, "220.13590000", "492785.05385600", "0"], [1750549560000, "2238.52000000", "2240.23000000", "2218.00000000", "2237.54000000", "6287.48770000", 1750549619999, "14003349.90367100", 22062, "3111.68100000", "6928135.40977800", "0"], [1750549620000, "2237.54000000", "2237.90000000", "2225.29000000", "2226.90000000", "2146.43380000", 1750549679999, "4792671.35604000", 12141, "715.64740000", "1598104.32964900", "0"], [1750549680000, "2226.87000000", "2244.00000000", "2225.55000000", "2243.93000000", "2199.47090000", 1750549739999, "4916189.13478300", 12414, "1034.16870000", "2312099.75921400", "0"], [1750549740000, "2243.93000000", "2296.77000000", "2238.85000000", "2293.98000000", "9652.17990000", 1750549799999, "21895700.66685400", 29895, "4983.70490000", "11296741.02618800", "0"], [1750549800000, "2293.65000000", "2313.91000000", "2274.18000000", "2275.57000000", "11099.42070000", 1750549859999, "25481752.23287100", 32349, "6195.80660000", "14225877.08389300", "0"], [1750549860000, "2275.57000000", "2280.52000000", "2261.84000000", "2271.07000000", "4180.94650000", 1750549919999, "9501391.72495300", 21495, "2135.44330000", "4851913.91625900", "0"], [1750549920000, "2271.07000000", "2275.20000000", "2265.61000000", "2274.43000000", "1722.78170000", 1750549979999, "3910789.02482000", 13310, "907.38460000", "2059639.86832600", "0"], [1750549980000, "2274.42000000", "2275.69000000", "2269.74000000", "2270.21000000", "871.61830000", 1750550039999, "1981487.62609900", 9528, "377.76030000", "858734.62886300", "0"], [1750550040000, "2270.20000000", "2281.68000000", "2270.10000000", "2279.61000000", "1363.25520000", 1750550099999, "3103184.29690800", 11628, "884.01340000", "2012123.74481000", "0"], [1750550100000, "2279.61000000", "2287.27000000", "2278.21000000", "2281.83000000", "1902.43190000", 1750550159999, "4343376.75523400", 13714, "968.34020000", "2211178.21142200", "0"], [1750550160000, "2281.83000000", "2293.78000000", "2281.83000000", "2293.50000000", "1621.80970000", 1750550219999, "3710545.14412200", 11465, "1050.35480000", "2403467.68701900", "0"], [1750550220000, "2293.49000000", "2300.80000000", "2287.75000000", "2297.20000000", "3520.93800000", 1750550279999, "8078175.79268100", 16190, "1778.62390000", "4081824.50864200", "0"], [1750550280000, "2297.27000000", "2301.20000000", "2293.02000000", "2296.10000000", "1586.88390000", 1750550339999, "3644695.86582500", 11277, "799.91440000", "1837466.91470400", "0"], [1750550340000, "2296.11000000", "2297.93000000", "2292.39000000", "2295.73000000", "901.24270000", 1750550399999, "2068560.63867900", 9345, "489.06220000", "1122379.76668100", "0"], [1750550400000, "2295.72000000", "2311.60000000", "2295.72000000", "2305.86000000", "2691.41960000", 1750550459999, "6201582.51793500", 15899, "1410.42980000", "3249051.88941700", "0"], [1750550460000, "2305.87000000", "2310.70000000", "2298.16000000", "2303.18000000", "1824.26520000", 1750550519999, "4202372.28310300", 14770, "820.51240000", "1889833.93516000", "0"], [1750550520000, "2303.18000000", "2306.46000000", "2299.30000000", "2300.89000000", "1384.74150000", 1750550579999, "3187818.59413100", 10381, "640.64880000", "1475089.48881700", "0"], [1750550580000, "2300.90000000", "2312.20000000", "2300.90000000", "2310.76000000", "2493.27150000", 1750550639999, "5756042.48954300", 12787, "1664.13660000", "3842343.29974000", "0"], [1750550640000, "2310.75000000", "2313.43000000", "2301.31000000", "2305.41000000", "2677.58860000", 1750550699999, "6173499.54808300", 10123, "703.72400000", "1622878.98387000", "0"], [1750550700000, "2305.41000000", "2305.41000000", "2299.20000000", "2300.90000000", "1335.11570000", 1750550759999, "3071512.61655800", 7442, "654.78200000", "1506276.59182500", "0"], [1750550760000, "2300.89000000", "2306.57000000", "2300.20000000", "2304.60000000", "854.73540000", 1750550819999, "1969533.95747700", 7305, "432.34010000", "996238.05278600", "0"], [1750550820000, "2304.60000000", "2305.33000000", "2291.48000000", "2292.28000000", "1610.15200000", 1750550879999, "3697621.10388800", 9449, "705.88180000", "1620722.52745700", "0"], [1750550880000, "2292.28000000", "2292.69000000", "2283.68000000", "2285.18000000", "2166.32540000", 1750550939999, "4954794.68711500", 12216, "1112.88320000", "2545489.19727900", "0"], [1750550940000, "2285.18000000", "2285.40000000", "2274.76000000", "2276.28000000", "1852.46390000", 1750550999999, "4222625.02021300", 14684, "860.27390000", "1961099.40353100", "0"], [1750551000000, "2276.26000000", "2277.61000000", "2255.00000000", "2274.37000000", "3927.26260000", 1750551059999, "8900045.39224000", 23669, "2083.62880000", "4722791.05621900", "0"], [1750551060000, "2274.37000000", "2283.12000000", "2270.20000000", "2281.70000000", "1513.78920000", 1750551119999, "3445914.79808000", 10998, "787.65170000", "1793100.56569000", "0"], [1750551120000, "2281.69000000", "2282.12000000", "2275.35000000", "2276.23000000", "1029.74840000", 1750551179999, "2346733.83884200", 8801, "450.18900000", "1025682.74985100", "0"], [1750551180000, "2276.23000000", "2286.21000000", "2275.66000000", "2284.86000000", "1265.45770000", 1750551239999, "2887993.23205900", 9157, "578.23080000", "1319564.79522100", "0"], [1750551240000, "2284.85000000", "2284.85000000", "2279.24000000", "2279.70000000", "1048.18880000", 1750551299999, "2392267.41262500", 8951, "490.43560000", "1119515.31558100", "0"], [1750551300000, "2279.70000000", "2286.94000000", "2278.15000000", "2281.14000000", "816.90770000", 1750551359999, "1863931.77905000", 10232, "385.93620000", "880634.01485300", "0"], [1750551360000, "2281.15000000", "2284.87000000", "2273.92000000", "2284.86000000", "1265.45050000", 1750551419999, "2884424.93456400", 13186, "630.45410000", "1436684.07344600", "0"], [1750551420000, "2284.86000000", "2284.86000000", "2277.01000000", "2280.79000000", "1116.12940000", 1750551479999, "2545766.07174200", 9688, "325.00270000", "741127.35308500", "0"], [1750551480000, "2280.79000000", "2283.01000000", "2276.83000000", "2281.68000000", "1069.15930000", 1750551539999, "2437683.74646800", 10502, "552.94230000", "1260790.34752000", "0"], [1750551540000, "2281.67000000", "2290.95000000", "2281.24000000", "2288.40000000", "1397.63840000", 1750551599999, "3194925.81000700", 9713, "724.49950000", "1655820.23411400", "0"], [1750551600000, "2288.41000000", "2291.21000000", "2285.73000000", "2285.93000000", "740.08710000", 1750551659999, "1693695.25587000", 8356, "350.25850000", "801635.37845700", "0"], [1750551660000, "2285.93000000", "2293.12000000", "2282.90000000", "2293.12000000", "871.75240000", 1750551719999, "1993582.86359900", 7218, "518.96260000", "1187049.45743100", "0"], [1750551720000, "2293.02000000", "2294.90000000", "2289.11000000", "2290.40000000", "1434.21360000", 1750551779999, "3287180.11029100", 10247, "613.23600000", "1405573.50900200", "0"], [1750551780000, "2290.45000000", "2292.86000000", "2285.00000000", "2287.60000000", "871.12230000", 1750551839999, "1993399.63751900", 7857, "499.08780000", "1142069.84090200", "0"], [1750551840000, "2287.60000000", "2291.40000000", "2285.80000000", "2286.67000000", "408.33780000", 1750551899999, "934443.96866800", 5208, "205.19570000", "469657.52834000", "0"], [1750551900000, "2286.69000000", "2288.51000000", "2282.67000000", "2283.21000000", "569.91520000", 1750551959999, "1302812.01085200", 5635, "248.69700000", "568527.10579800", "0"], [1750551960000, "2283.21000000", "2288.88000000", "2283.13000000", "2283.96000000", "1903.23920000", 1750552019999, "4351235.23924700", 6226, "599.97550000", "1371080.10792900", "0"], [1750552020000, "2283.91000000", "2287.53000000", "2282.49000000", "2283.60000000", "347.17150000", 1750552079999, "793016.16599000", 5744, "172.43290000", "393914.70094200", "0"], [1750552080000, "2283.60000000", "2285.96000000", "2282.49000000", "2283.83000000", "569.81000000", 1750552139999, "1301437.61947400", 4725, "331.59120000", "757439.57979400", "0"], [1750552140000, "2283.82000000", "2284.60000000", "2281.43000000", "2284.12000000", "698.40310000", 1750552199999, "1594476.60306200", 5281, "304.01620000", "693964.09332500", "0"], [1750552200000, "2284.13000000", "2285.77000000", "2278.20000000", "2283.55000000", "1132.34420000", 1750552259999, "2584101.03201500", 7301, "618.53790000", "1411430.83388800", "0"], [1750552260000, "2283.53000000", "2288.46000000", "2283.20000000", "2286.59000000", "799.57800000", 1750552319999, "1827694.96840200", 6629, "398.85820000", "911707.08898800", "0"], [1750552320000, "2286.63000000", "2291.81000000", "2284.15000000", "2291.77000000", "1106.00880000", 1750552379999, "2531789.57020200", 6615, "680.36550000", "1557431.26422400", "0"], [1750552380000, "2291.77000000", "2300.52000000", "2289.14000000", "2298.16000000", "2368.14670000", 1750552439999, "5437301.41837100", 10136, "1912.64040000", "4390892.48170000", "0"], [1750552440000, "2298.21000000", "2309.41000000", "2296.15000000", "2305.13000000", "2106.30870000", 1750552499999, "4852265.01717900", 11940, "1499.38460000", "3454348.08241800", "0"], [1750552500000, "2305.14000000", "2309.99000000", "2302.45000000", "2308.14000000", "1106.51980000", 1750552559999, "2552623.94977700", 9037, "599.57500000", "1383091.49485100", "0"], [1750552560000, "2308.13000000", "2314.48000000", "2307.67000000", "2312.46000000", "1596.75310000", 1750552619999, "3689858.79840200", 8858, "916.04250000", "2116488.52414500", "0"], [1750552620000, "2312.46000000", "2313.70000000", "2306.44000000", "2306.58000000", "1392.46580000", 1750552679999, "3215835.70000600", 7302, "820.10390000", "1894210.36972500", "0"], [1750552680000, "2306.57000000", "2306.61000000", "2301.77000000", "2303.40000000", "878.79850000", 1750552739999, "2024621.34197800", 5276, "320.45020000", "738231.17922600", "0"], [1750552740000, "2303.39000000", "2303.60000000", "2295.90000000", "2297.03000000", "2035.46680000", 1750552799999, "4676891.12222900", 6107, "636.71140000", "1462931.37835700", "0"], [1750552800000, "2297.03000000", "2300.62000000", "2293.79000000", "2300.57000000", "772.20250000", 1750552859999, "1774187.37680700", 6922, "342.64870000", "787373.59110400", "0"], [1750552860000, "2300.57000000", "2302.11000000", "2298.45000000", "2298.59000000", "355.51540000", 1750552919999, "817746.69880900", 4481, "129.44960000", "297705.38695800", "0"], [1750552920000, "2298.59000000", "2301.26000000", "2296.46000000", "2300.51000000", "881.20650000", 1750552979999, "2025683.61320500", 5382, "412.38190000", "947917.85635800", "0"], [1750552980000, "2300.51000000", "2305.49000000", "2298.89000000", "2301.40000000", "726.28670000", 1750553039999, "1672199.06588700", 5987, "365.92240000", "842539.40078500", "0"], [1750553040000, "2301.36000000", "2301.36000000", "2296.19000000", "2298.02000000", "535.85740000", 1750553099999, "1231564.94462800", 3163, "155.95160000", "358358.01754300", "0"], [1750553100000, "2298.03000000", "2300.40000000", "2296.06000000", "2299.15000000", "554.96430000", 1750553159999, "1275533.53454900", 3525, "291.90550000", "670902.32445000", "0"], [1750553160000, "2299.14000000", "2306.80000000", "2297.58000000", "2306.80000000", "596.31990000", 1750553219999, "1372535.19247800", 5267, "333.66170000", "768233.98301500", "0"], [1750553220000, "2306.80000000", "2306.92000000", "2297.19000000", "2298.01000000", "914.89230000", 1750553279999, "2104691.92201000", 5118, "195.37800000", "449786.53482400", "0"], [1750553280000, "2298.00000000", "2298.96000000", "2291.40000000", "2291.41000000", "1079.81370000", 1750553339999, "2477092.88045500", 5640, "164.45110000", "377332.49874100", "0"], [1750553340000, "2291.41000000", "2293.78000000", "2290.50000000", "2292.40000000", "603.30710000", 1750553399999, "1382985.08866400", 4142, "365.55790000", "837963.22643900", "0"], [1750553400000, "2292.40000000", "2295.60000000", "2290.91000000", "2295.40000000", "536.87730000", 1750553459999, "1231263.64546600", 4725, "350.84260000", "804686.92051400", "0"], [1750553460000, "2295.41000000", "2300.00000000", "2293.85000000", "2300.00000000", "896.14430000", 1750553519999, "2057838.91233900", 4613, "441.45010000", "1013992.41027700", "0"], [1750553520000, "2300.00000000", "2303.38000000", "2298.63000000", "2302.51000000", "694.81600000", 1750553579999, "1599108.22883100", 3625, "340.81650000", "784380.17916400", "0"], [1750553580000, "2302.52000000", "2302.52000000", "2299.20000000", "2299.69000000", "647.86220000", 1750553639999, "1490889.75156300", 3011, "380.58360000", "875927.67337500", "0"], [1750553640000, "2299.69000000", "2301.38000000", "2299.69000000", "2301.20000000", "467.90630000", 1750553699999, "1076446.13532000", 2782, "350.86770000", "807200.95229100", "0"], [1750553700000, "2301.19000000", "2301.97000000", "2298.40000000", "2299.64000000", "456.07420000", 1750553759999, "1049118.99259600", 3463, "218.76960000", "503236.75431500", "0"], [1750553760000, "2299.66000000", "2299.66000000", "2293.03000000", "2293.03000000", "377.99260000", 1750553819999, "867778.50613100", 4334, "85.25310000", "195807.86781200", "0"], [1750553820000, "2293.03000000", "2294.00000000", "2291.40000000", "2293.81000000", "280.56000000", 1750553879999, "643245.14581200", 3975, "121.16720000", "277794.41392500", "0"], [1750553880000, "2293.82000000", "2295.52000000", "2293.47000000", "2293.47000000", "337.49920000", 1750553939999, "774484.54825200", 3371, "219.76920000", "504317.59557200", "0"], [1750553940000, "2293.47000000", "2294.70000000", "2291.97000000", "2294.60000000", "445.35820000", 1750553999999, "1021299.62696700", 2239, "137.79640000", "316067.32981800", "0"], [1750554000000, "2294.59000000", "2294.59000000", "2291.53000000", "2291.85000000", "270.93800000", 1750554059999, "621167.31361700", 2386, "91.53140000", "209845.20020500", "0"], [1750554060000, "2291.85000000", "2293.14000000", "2291.29000000", "2291.48000000", "282.80790000", 1750554119999, "648200.80147800", 3182, "166.44550000", "381503.98898500", "0"], [1750554120000, "2291.48000000", "2291.48000000", "2285.93000000", "2288.22000000", "1080.14100000", 1750554179999, "2471752.03429100", 6513, "405.17740000", "926829.83138200", "0"], [1750554180000, "2288.29000000", "2291.90000000", "2288.28000000", "2291.90000000", "350.21650000", 1750554239999, "801873.96716300", 3245, "187.98430000", "430426.79569100", "0"], [1750554240000, "2291.89000000", "2292.89000000", "2288.70000000", "2292.89000000", "440.67850000", 1750554299999, "1009499.94779700", 4851, "343.92050000", "787886.48889400", "0"], [1750554300000, "2292.89000000", "2296.37000000", "2291.40000000", "2292.64000000", "367.47580000", 1750554359999, "842900.73922300", 4006, "217.43810000", "498814.71450300", "0"], [1750554360000, "2292.63000000", "2295.26000000", "2289.70000000", "2291.00000000", "559.95260000", 1750554419999, "1284076.48046100", 3158, "102.25730000", "234494.58339200", "0"], [1750554420000, "2291.00000000", "2297.91000000", "2291.00000000", "2297.37000000", "366.31470000", 1750554479999, "840853.73216400", 3236, "239.49690000", "549651.50182100", "0"], [1750554480000, "2297.38000000", "2298.95000000", "2295.58000000", "2297.70000000", "513.40400000", 1750554539999, "1179428.13021000", 3075, "270.32770000", "620968.31797500", "0"], [1750554540000, "2297.70000000", "2298.76000000", "2295.51000000", "2296.60000000", "267.48800000", 1750554599999, "614335.73286300", 2501, "154.79780000", "355514.15152200", "0"], [1750554600000, "2296.60000000", "2301.20000000", "2296.10000000", "2299.21000000", "600.39460000", 1750554659999, "1380339.82810700", 4049, "232.77580000", "535040.95199500", "0"], [1750554660000, "2299.21000000", "2299.21000000", "2295.10000000", "2296.67000000", "265.75610000", 1750554719999, "610249.47478700", 3440, "112.41660000", "258117.96683700", "0"], [1750554720000, "2296.67000000", "2300.62000000", "2295.71000000", "2298.59000000", "717.62240000", 1750554779999, "1648854.55510000", 3900, "582.68580000", "1338814.01912600", "0"], [1750554780000, "2298.59000000", "2300.28000000", "2297.48000000", "2297.61000000", "372.39300000", 1750554839999, "856229.30178500", 3839, "224.76800000", "516861.85066300", "0"], [1750554840000, "2297.62000000", "2299.94000000", "2293.10000000", "2293.27000000", "441.54130000", 1750554899999, "1013790.98968800", 5074, "132.33390000", "303912.55322900", "0"], [1750554900000, "2293.27000000", "2295.30000000", "2291.38000000", "2292.37000000", "572.70980000", 1750554959999, "1313471.95252700", 5172, "240.80190000", "552204.31267700", "0"], [1750554960000, "2292.37000000", "2292.37000000", "2286.69000000", "2287.10000000", "348.82530000", 1750555019999, "798581.55426800", 4750, "124.30390000", "284587.31511100", "0"], [1750555020000, "2287.10000000", "2288.50000000", "2284.84000000", "2285.80000000", "663.65670000", 1750555079999, "1517525.75676100", 3218, "284.37360000", "650429.50515400", "0"], [1750555080000, "2285.81000000", "2286.62000000", "2282.99000000", "2283.60000000", "363.86360000", 1750555139999, "831115.33574100", 3290, "152.53770000", "348420.89063800", "0"], [1750555140000, "2283.60000000", "2285.23000000", "2283.00000000", "2283.29000000", "316.46500000", 1750555199999, "722717.94527200", 2658, "89.87470000", "205247.17842900", "0"], [1750555200000, "2283.29000000", "2284.61000000", "2278.72000000", "2284.40000000", "690.29530000", 1750555259999, "1575278.20365400", 5057, "312.24920000", "712595.02551200", "0"], [1750555260000, "2284.40000000", "2285.00000000", "2280.19000000", "2283.24000000", "1754.59760000", 1750555319999, "4004878.85305100", 5533, "248.76400000", "567945.54849700", "0"], [1750555320000, "2283.23000000", "2283.23000000", "2280.51000000", "2281.40000000", "466.67130000", 1750555379999, "1064887.35347100", 2690, "178.06400000", "406241.97767500", "0"], [1750555380000, "2281.39000000", "2281.85000000", "2278.59000000", "2280.33000000", "320.90140000", 1750555439999, "731830.61694500", 3684, "162.92530000", "371564.51824900", "0"], [1750555440000, "2280.34000000", "2284.70000000", "2280.34000000", "2283.00000000", "248.04380000", 1750555499999, "566247.35668600", 4283, "116.20680000", "265270.75254700", "0"], [1750555500000, "2283.00000000", "2290.63000000", "2282.40000000", "2286.84000000", "4707.91750000", 1750555559999, "10763232.84848300", 6071, "4133.00880000", "9448776.20837600", "0"], [1750555560000, "2286.84000000", "2287.40000000", "2285.25000000", "2286.10000000", "532.98660000", 1750555619999, "1218674.90118900", 2715, "139.73550000", "319471.42193400", "0"], [1750555620000, "2286.09000000", "2287.27000000", "2284.13000000", "2286.70000000", "252.43290000", 1750555679999, "577044.02705600", 2891, "92.30110000", "210974.86145300", "0"], [1750555680000, "2286.69000000", "2286.69000000", "2284.50000000", "2284.91000000", "152.22630000", 1750555739999, "347904.31598100", 2147, "54.11040000", "123648.05039500", "0"], [1750555740000, "2284.90000000", "2286.93000000", "2283.51000000", "2286.93000000", "191.09390000", 1750555799999, "436537.04623900", 2995, "84.49890000", "193052.09203800", "0"], [1750555800000, "2286.93000000", "2288.19000000", "2285.70000000", "2285.89000000", "221.58020000", 1750555859999, "506721.16107300", 3292, "110.77650000", "253319.03039500", "0"], [1750555860000, "2285.90000000", "2286.40000000", "2279.18000000", "2280.49000000", "1242.78250000", 1750555919999, "2835404.63960500", 4780, "155.14860000", "354124.77833100", "0"], [1750555920000, "2280.49000000", "2281.22000000", "2278.79000000", "2280.24000000", "743.06260000", 1750555979999, "1693870.39037200", 4269, "274.52830000", "625751.16841300", "0"], [1750555980000, "2280.23000000", "2281.26000000", "2278.65000000", "2279.09000000", "477.57560000", 1750556039999, "1088793.82664800", 4210, "181.36780000", "413486.79291900", "0"], [1750556040000, "2279.09000000", "2279.09000000", "2269.90000000", "2273.53000000", "1750.37130000", 1750556099999, "3977910.26463400", 11571, "844.85150000", "1919711.07928600", "0"], [1750556100000, "2273.54000000", "2276.56000000", "2271.54000000", "2274.30000000", "440.05340000", 1750556159999, "1000772.86126100", 4132, "260.64380000", "592740.42888000", "0"], [1750556160000, "2274.30000000", "2277.59000000", "2274.30000000", "2276.45000000", "383.46670000", 1750556219999, "872764.96293400", 3595, "167.89870000", "382087.18559600", "0"], [1750556220000, "2276.46000000", "2276.46000000", "2270.34000000", "2271.32000000", "349.42290000", 1750556279999, "793932.10309500", 3635, "65.25780000", "148333.76940300", "0"], [1750556280000, "2271.31000000", "2271.31000000", "2267.13000000", "2269.47000000", "866.68150000", 1750556339999, "1966500.99452400", 4852, "150.43680000", "341345.52014200", "0"], [1750556340000, "2269.48000000", "2274.56000000", "2269.48000000", "2274.40000000", "420.03630000", 1750556399999, "954298.58676100", 3778, "288.08020000", "654399.65701100", "0"], [1750556400000, "2274.41000000", "2274.41000000", "2270.70000000", "2271.19000000", "147.19980000", 1750556459999, "334403.01094300", 3121, "63.28390000", "143755.75808800", "0"], [1750556460000, "2271.16000000", "2274.19000000", "2269.40000000", "2273.02000000", "539.17470000", 1750556519999, "1224596.15064200", 3648, "190.09470000", "431863.01972700", "0"], [1750556520000, "2273.02000000", "2277.14000000", "2273.01000000", "2274.31000000", "816.09880000", 1750556579999, "1856940.86567000", 4126, "361.31060000", "822147.89685400", "0"], [1750556580000, "2274.32000000", "2278.90000000", "2274.32000000", "2277.39000000", "875.59620000", 1750556639999, "1993025.79617900", 4203, "450.59760000", "1025629.20966100", "0"], [1750556640000, "2277.38000000", "2278.11000000", "2276.39000000", "2277.30000000", "738.29120000", 1750556699999, "1681179.45527800", 3423, "377.87550000", "860434.71774800", "0"], [1750556700000, "2277.30000000", "2277.94000000", "2273.00000000", "2273.87000000", "523.68180000", 1750556759999, "1191674.15824300", 4209, "201.80560000", "459129.69695600", "0"], [1750556760000, "2273.88000000", "2273.98000000", "2270.00000000", "2271.30000000", "317.43160000", 1750556819999, "721378.57887900", 3729, "114.15800000", "259400.01854700", "0"], [1750556820000, "2271.31000000", "2272.73000000", "2270.16000000", "2272.55000000", "188.08770000", 1750556879999, "427150.85176000", 2154, "66.05500000", "150008.91617800", "0"], [1750556880000, "2272.54000000", "2281.77000000", "2272.20000000", "2281.77000000", "765.13460000", 1750556939999, "1742372.59919800", 5553, "617.37860000", "1405842.07564700", "0"], [1750556940000, "2281.76000000", "2281.76000000", "2279.20000000", "2280.29000000", "441.29910000", 1750556999999, "1006306.31476400", 2485, "178.70690000", "407530.65543100", "0"], [1750557000000, "2280.30000000", "2281.60000000", "2279.61000000", "2280.98000000", "256.11280000", 1750557059999, "584069.04551700", 3433, "153.23380000", "349451.81852500", "0"], [1750557060000, "2280.97000000", "2282.21000000", "2278.80000000", "2279.10000000", "778.78990000", 1750557119999, "1776256.61468300", 3357, "506.04620000", "1154189.06337200", "0"], [1750557120000, "2279.10000000", "2279.46000000", "2278.20000000", "2278.65000000", "151.87240000", 1750557179999, "346098.90340200", 2011, "32.02200000", "72975.66955800", "0"], [1750557180000, "2278.64000000", "2284.75000000", "2278.13000000", "2281.95000000", "274.30860000", 1750557239999, "626017.34379000", 4141, "201.35310000", "459489.67308400", "0"], [1750557240000, "2281.95000000", "2282.01000000", "2271.80000000", "2272.20000000", "406.30530000", 1750557299999, "924718.66583500", 4936, "155.48160000", "353778.71292900", "0"], [1750557300000, "2272.20000000", "2274.05000000", "2271.42000000", "2273.41000000", "243.87610000", 1750557359999, "554332.09535600", 3597, "113.74340000", "258555.52140300", "0"], [1750557360000, "2273.41000000", "2273.77000000", "2267.99000000", "2270.70000000", "693.81730000", 1750557419999, "1575613.85752500", 5499, "173.22170000", "393263.53160000", "0"], [1750557420000, "2270.70000000", "2272.05000000", "2269.70000000", "2270.34000000", "546.08480000", 1750557479999, "1240162.84536400", 2813, "373.64420000", "848611.26468900", "0"], [1750557480000, "2270.34000000", "2270.63000000", "2265.22000000", "2266.12000000", "872.38210000", 1750557539999, "1977615.27762800", 5916, "315.73540000", "715725.49805600", "0"], [1750557540000, "2266.11000000", "2267.20000000", "2265.03000000", "2266.50000000", "299.04300000", 1750557599999, "677719.22380600", 3403, "78.45890000", "177812.74731900", "0"], [1750557600000, "2266.51000000", "2269.02000000", "2266.50000000", "2267.44000000", "167.16230000", 1750557659999, "379065.35776700", 2953, "104.01830000", "235871.42411100", "0"], [1750557660000, "2267.44000000", "2268.65000000", "2266.61000000", "2268.22000000", "345.50880000", 1750557719999, "783547.18410200", 3298, "209.01680000", "473987.39052900", "0"], [1750557720000, "2268.22000000", "2273.43000000", "2268.22000000", "2272.90000000", "239.15860000", 1750557779999, "543223.01294200", 3620, "195.98440000", "445135.72372900", "0"], [1750557780000, "2272.91000000", "2279.29000000", "2272.31000000", "2279.14000000", "298.14200000", 1750557839999, "678859.92377700", 4554, "148.96790000", "339132.13614100", "0"], [1750557840000, "2279.14000000", "2284.20000000", "2279.12000000", "2283.85000000", "517.65260000", 1750557899999, "1180644.19020800", 6323, "279.61680000", "637796.36206100", "0"], [1750557900000, "2283.85000000", "2285.45000000", "2276.60000000", "2276.60000000", "837.95750000", 1750557959999, "1911971.76568000", 5775, "287.64170000", "656616.41666400", "0"], [1750557960000, "2276.60000000", "2277.82000000", "2266.66000000", "2269.52000000", "633.20650000", 1750558019999, "1438905.37245400", 8219, "358.69360000", "815194.11624200", "0"], [1750558020000, "2269.51000000", "2270.70000000", "2267.68000000", "2268.09000000", "296.83340000", 1750558079999, "673474.50632000", 4392, "194.78370000", "441928.45368200", "0"], [1750558080000, "2268.08000000", "2268.08000000", "2258.75000000", "2263.43000000", "2438.19530000", 1750558139999, "5512335.31075900", 11859, "1002.96710000", "2267355.82123500", "0"], [1750558140000, "2263.43000000", "2264.47000000", "2260.67000000", "2261.00000000", "325.94940000", 1750558199999, "737562.00391700", 4207, "161.83800000", "366245.98325300", "0"], [1750558200000, "2260.99000000", "2262.32000000", "2254.20000000", "2256.28000000", "1335.61910000", 1750558259999, "3014844.53007700", 10294, "508.24140000", "1147001.12170100", "0"], [1750558260000, "2256.28000000", "2267.66000000", "2255.32000000", "2267.66000000", "2112.46360000", 1750558319999, "4777552.00564400", 6968, "1596.83220000", "3611849.06629800", "0"], [1750558320000, "2267.66000000", "2269.95000000", "2264.36000000", "2269.80000000", "399.56160000", 1750558379999, "905751.14701000", 5249, "190.79690000", "432448.52061500", "0"], [1750558380000, "2269.80000000", "2273.84000000", "2268.82000000", "2273.02000000", "293.32580000", 1750558439999, "666467.15877000", 4922, "180.92460000", "411098.27166500", "0"], [1750558440000, "2273.02000000", "2273.97000000", "2270.97000000", "2273.70000000", "199.31610000", 1750558499999, "452972.62409300", 3039, "120.17110000", "273123.10393100", "0"], [1750558500000, "2273.71000000", "2275.59000000", "2267.43000000", "2268.42000000", "681.19860000", 1750558559999, "1547544.90707500", 4899, "330.91910000", "751853.05532900", "0"], [1750558560000, "2268.42000000", "2270.70000000", "2267.80000000", "2269.26000000", "343.05800000", 1750558619999, "778595.74472700", 4557, "170.91640000", "387898.17179100", "0"], [1750558620000, "2269.27000000", "2271.20000000", "2267.86000000", "2269.04000000", "325.42790000", 1750558679999, "738473.27742800", 3957, "121.56310000", "275874.85665100", "0"], [1750558680000, "2269.04000000", "2269.04000000", "2263.56000000", "2265.77000000", "657.56840000", 1750558739999, "1489975.77337500", 4809, "400.02790000", "906350.48423300", "0"], [1750558740000, "2265.77000000", "2268.04000000", "2263.99000000", "2264.00000000", "283.92850000", 1750558799999, "643606.89545500", 4067, "123.69560000", "280413.23973900", "0"], [1750558800000, "2264.00000000", "2266.10000000", "2260.00000000", "2261.16000000", "564.63360000", 1750558859999, "1277907.18413900", 5921, "184.83440000", "418232.95786700", "0"], [1750558860000, "2261.16000000", "2264.53000000", "2260.16000000", "2263.16000000", "680.29700000", 1750558919999, "1538727.86687000", 6586, "240.62610000", "544278.39526500", "0"], [1750558920000, "2263.15000000", "2266.94000000", "2263.05000000", "2265.00000000", "380.25670000", 1750558979999, "861130.65100100", 5231, "185.83920000", "420872.70472000", "0"], [1750558980000, "2264.99000000", "2265.20000000", "2256.41000000", "2261.59000000", "2096.81320000", 1750559039999, "4737348.16211200", 7415, "756.75830000", "1709356.71588100", "0"], [1750559040000, "2261.59000000", "2267.44000000", "2260.50000000", "2266.95000000", "284.52530000", 1750559099999, "643917.49032400", 4098, "114.69170000", "259710.05455900", "0"], [1750559100000, "2266.96000000", "2268.89000000", "2261.28000000", "2262.00000000", "747.66220000", 1750559159999, "1694384.58289200", 4366, "425.19280000", "963804.71436400", "0"], [1750559160000, "2262.01000000", "2263.02000000", "2255.20000000", "2256.94000000", "1131.75280000", 1750559219999, "2556675.66796100", 4814, "408.77340000", "922966.25202300", "0"], [1750559220000, "2256.94000000", "2259.70000000", "2256.36000000", "2259.60000000", "320.12480000", 1750559279999, "722788.74265800", 4270, "177.27680000", "400311.18348700", "0"], [1750559280000, "2259.59000000", "2267.40000000", "2259.45000000", "2267.28000000", "568.56030000", 1750559339999, "1288012.44149000", 5183, "462.73350000", "1048309.33246400", "0"], [1750559340000, "2267.27000000", "2269.72000000", "2265.30000000", "2265.83000000", "254.97510000", 1750559399999, "578034.98577900", 3449, "89.63880000", "203208.62114700", "0"], [1750559400000, "2265.84000000", "2266.30000000", "2261.84000000", "2262.23000000", "226.44220000", 1750559459999, "512759.37343100", 2932, "92.16670000", "208698.77124800", "0"], [1750559460000, "2262.22000000", "2264.21000000", "2261.42000000", "2261.42000000", "217.70930000", 1750559519999, "492595.61047200", 3374, "87.17250000", "197224.68858100", "0"], [1750559520000, "2261.42000000", "2262.70000000", "2257.34000000", "2259.76000000", "519.65250000", 1750559579999, "1174145.53627500", 5067, "118.89230000", "268671.70861800", "0"], [1750559580000, "2259.76000000", "2264.80000000", "2258.76000000", "2264.22000000", "396.37980000", 1750559639999, "896570.30461500", 4344, "258.59180000", "584896.59332900", "0"], [1750559640000, "2264.23000000", "2264.23000000", "2259.32000000", "2260.34000000", "382.47400000", 1750559699999, "864604.98644200", 4249, "224.49800000", "507486.66367000", "0"], [1750559700000, "2260.34000000", "2260.96000000", "2258.36000000", "2258.58000000", "308.79750000", 1750559759999, "697737.06126400", 3523, "119.13480000", "269180.95875800", "0"], [1750559760000, "2258.59000000", "2264.93000000", "2256.77000000", "2264.69000000", "561.64640000", 1750559819999, "1268825.14752400", 5702, "271.46910000", "613350.91977400", "0"], [1750559820000, "2264.68000000", "2265.00000000", "2256.77000000", "2257.40000000", "1038.48870000", 1750559879999, "2347772.04812000", 4785, "261.98480000", "592027.36439900", "0"], [1750559880000, "2257.40000000", "2264.64000000", "2257.16000000", "2262.38000000", "339.83790000", 1750559939999, "768367.83851200", 4541, "228.07100000", "515678.66739600", "0"], [1750559940000, "2262.37000000", "2262.37000000", "2255.19000000", "2256.34000000", "602.55670000", 1750559999999, "1360908.90826200", 3889, "106.92040000", "241540.18421800", "0"], [1750560000000, "2256.34000000", "2256.92000000", "2246.25000000", "2252.85000000", "5009.48500000", 1750560059999, "11277652.87411400", 13319, "1441.07010000", "3243157.60774900", "0"], [1750560060000, "2252.85000000", "2256.76000000", "2248.77000000", "2256.75000000", "552.52540000", 1750560119999, "1243667.87246100", 5178, "261.36660000", "588465.68197600", "0"], [1750560120000, "2256.76000000", "2260.76000000", "2255.61000000", "2258.76000000", "682.84250000", 1750560179999, "1541756.11922600", 7004, "346.07250000", "781515.27662700", "0"], [1750560180000, "2258.76000000", "2261.81000000", "2256.06000000", "2261.30000000", "336.19080000", 1750560239999, "759625.28990400", 4961, "196.47960000", "444036.12747000", "0"], [1750560240000, "2261.30000000", "2264.70000000", "2259.38000000", "2260.29000000", "547.05830000", 1750560299999, "1237379.95357300", 5151, "243.11740000", "550004.94591700", "0"], [1750560300000, "2260.30000000", "2261.11000000", "2255.64000000", "2258.62000000", "288.75760000", 1750560359999, "652126.23296000", 5198, "134.92990000", "304728.17191000", "0"], [1750560360000, "2258.62000000", "2265.00000000", "2258.33000000", "2265.00000000", "1398.60950000", 1750560419999, "3163852.80165600", 5353, "546.34090000", "1235886.45046000", "0"], [1750560420000, "2264.99000000", "2267.81000000", "2260.61000000", "2260.62000000", "1219.34300000", 1750560479999, "2761592.84634500", 5109, "522.88050000", "1184791.16013400", "0"], [1750560480000, "2260.61000000", "2266.77000000", "2260.36000000", "2266.77000000", "302.18670000", 1750560539999, "684034.12638000", 4350, "132.33080000", "299523.95756600", "0"], [1750560540000, "2266.78000000", "2268.91000000", "2265.31000000", "2265.98000000", "656.06730000", 1750560599999, "1487879.17682500", 4208, "352.39700000", "799222.97303300", "0"], [1750560600000, "2265.98000000", "2270.95000000", "2265.57000000", "2270.60000000", "411.08330000", 1750560659999, "932804.03372300", 3314, "226.20590000", "513287.57387800", "0"], [1750560660000, "2270.60000000", "2271.86000000", "2262.00000000", "2262.20000000", "1998.68180000", 1750560719999, "4531372.33990600", 4865, "813.70690000", "1844825.08042800", "0"], [1750560720000, "2262.20000000", "2263.76000000", "2260.00000000", "2263.76000000", "2045.71560000", 1750560779999, "4626634.21288300", 4372, "729.77090000", "1650218.70199000", "0"], [1750560780000, "2263.76000000", "2268.76000000", "2263.49000000", "2268.36000000", "255.91950000", 1750560839999, "579979.16394600", 4775, "184.36930000", "417842.46633100", "0"], [1750560840000, "2268.37000000", "2269.91000000", "2262.95000000", "2263.29000000", "561.14580000", 1750560899999, "1271633.69127400", 3832, "194.24640000", "440285.24604000", "0"], [1750560900000, "2263.29000000", "2266.28000000", "2263.29000000", "2264.35000000", "769.61470000", 1750560959999, "1742645.70269700", 2295, "309.49320000", "700781.54394500", "0"], [1750560960000, "2264.36000000", "2267.10000000", "2264.10000000", "2266.58000000", "194.42390000", 1750561019999, "440386.46226200", 2976, "73.63610000", "166822.47936200", "0"], [1750561020000, "2266.59000000", "2268.40000000", "2266.45000000", "2267.21000000", "219.52290000", 1750561079999, "497764.30906000", 2631, "129.50020000", "293653.92669800", "0"], [1750561080000, "2267.21000000", "2268.91000000", "2266.37000000", "2268.90000000", "136.84970000", 1750561139999, "310260.66798200", 1974, "98.87500000", "224170.67599500", "0"], [1750561140000, "2268.90000000", "2269.10000000", "2265.30000000", "2265.50000000", "177.62480000", 1750561199999, "402766.32777600", 1862, "63.62640000", "144243.92107800", "0"], [1750561200000, "2265.49000000", "2269.40000000", "2265.18000000", "2269.40000000", "249.54350000", 1750561259999, "565484.72655400", 3129, "95.98500000", "217561.13997100", "0"], [1750561260000, "2269.39000000", "2272.51000000", "2268.31000000", "2271.85000000", "546.10830000", 1750561319999, "1239763.94933200", 3880, "420.05220000", "953537.32114700", "0"], [1750561320000, "2271.82000000", "2272.80000000", "2269.91000000", "2270.50000000", "329.07370000", 1750561379999, "747391.97948100", 4499, "168.28380000", "382222.51926800", "0"], [1750561380000, "2270.49000000", "2271.42000000", "2269.42000000", "2271.42000000", "187.66690000", 1750561439999, "426068.55931900", 2328, "114.13270000", "259133.53693000", "0"], [1750561440000, "2271.43000000", "2273.71000000", "2270.03000000", "2270.25000000", "471.45620000", 1750561499999, "1070881.84726000", 5233, "157.89490000", "358701.26331100", "0"], [1750561500000, "2270.26000000", "2272.78000000", "2269.80000000", "2270.08000000", "432.17760000", 1750561559999, "981665.43610500", 4229, "246.15030000", "559161.91314200", "0"], [1750561560000, "2270.18000000", "2271.01000000", "2266.69000000", "2269.20000000", "315.16220000", 1750561619999, "715092.08504900", 4338, "142.71430000", "323804.40791600", "0"], [1750561620000, "2269.19000000", "2270.82000000", "2267.00000000", "2270.82000000", "265.37070000", 1750561679999, "601989.01042000", 3914, "118.20090000", "268176.42924700", "0"], [1750561680000, "2270.82000000", "2272.04000000", "2270.25000000", "2271.63000000", "216.14770000", 1750561739999, "490948.74642500", 3394, "105.60150000", "239872.73398900", "0"], [1750561740000, "2271.62000000", "2274.91000000", "2271.62000000", "2274.54000000", "638.09110000", 1750561799999, "1450894.91765900", 5128, "376.43520000", "855939.85213700", "0"], [1750561800000, "2274.55000000", "2275.73000000", "2271.59000000", "2272.40000000", "316.62840000", 1750561859999, "719825.64979600", 3564, "155.11280000", "352685.69242400", "0"], [1750561860000, "2272.40000000", "2273.79000000", "2271.00000000", "2271.69000000", "218.66490000", 1750561919999, "496879.50521700", 3310, "78.13250000", "177533.56794800", "0"], [1750561920000, "2271.70000000", "2272.70000000", "2270.43000000", "2271.31000000", "228.85680000", 1750561979999, "519832.73152300", 2886, "91.40990000", "207632.42489200", "0"], [1750561980000, "2271.30000000", "2273.01000000", "2270.79000000", "2273.01000000", "155.03480000", 1750562039999, "352241.89135600", 2365, "82.44070000", "187324.17033300", "0"], [1750562040000, "2273.01000000", "2274.85000000", "2268.49000000", "2268.50000000", "348.51830000", 1750562099999, "791833.69075600", 4369, "150.16680000", "341257.81102500", "0"], [1750562100000, "2268.51000000", "2274.06000000", "2267.85000000", "2274.06000000", "715.47690000", 1750562159999, "1625080.79525100", 5057, "533.36550000", "1211451.03640700", "0"], [1750562160000, "2274.10000000", "2274.37000000", "2271.27000000", "2271.27000000", "262.93290000", 1750562219999, "597712.21134300", 2923, "91.44730000", "207858.66038100", "0"], [1750562220000, "2271.28000000", "2272.96000000", "2270.53000000", "2271.33000000", "133.76000000", 1750562279999, "303863.63456600", 2859, "51.60020000", "117217.81040000", "0"], [1750562280000, "2271.34000000", "2271.97000000", "2267.37000000", "2268.01000000", "284.82810000", 1750562339999, "646340.41445700", 2910, "134.29710000", "304762.15878700", "0"], [1750562340000, "2268.00000000", "2268.60000000", "2266.51000000", "2267.54000000", "149.44820000", 1750562399999, "338861.17836700", 2756, "43.06430000", "97645.02930700", "0"], [1750562400000, "2267.54000000", "2267.54000000", "2262.39000000", "2262.39000000", "429.24440000", 1750562459999, "971914.74458200", 3465, "124.99200000", "283061.90426300", "0"], [1750562460000, "2262.39000000", "2263.78000000", "2258.09000000", "2261.54000000", "500.03670000", 1750562519999, "1130398.40413700", 5715, "130.80200000", "295705.97410800", "0"], [1750562520000, "2261.53000000", "2261.53000000", "2259.52000000", "2260.39000000", "385.73760000", 1750562579999, "871837.90279200", 2355, "214.28220000", "484308.16099800", "0"], [1750562580000, "2260.36000000", "2260.97000000", "2257.90000000", "2259.38000000", "411.49770000", 1750562639999, "929873.25159000", 2956, "102.03420000", "230528.13721200", "0"], [1750562640000, "2259.38000000", "2259.38000000", "2254.83000000", "2255.69000000", "442.54910000", 1750562699999, "998713.36385100", 3786, "153.08930000", "345478.26235200", "0"], [1750562700000, "2255.68000000", "2256.57000000", "2251.30000000", "2256.00000000", "842.72950000", 1750562759999, "1899602.97149500", 4492, "216.77060000", "488672.77410300", "0"], [1750562760000, "2255.99000000", "2255.99000000", "2253.70000000", "2254.91000000", "364.82490000", 1750562819999, "822732.30243700", 2693, "149.08020000", "336207.94884000", "0"], [1750562820000, "2254.91000000", "2258.42000000", "2254.78000000", "2258.42000000", "195.92620000", 1750562879999, "442098.72161700", 2429, "164.48360000", "371160.85310500", "0"], [1750562880000, "2258.42000000", "2258.50000000", "2255.97000000", "2256.80000000", "163.60710000", 1750562939999, "369251.49625100", 2389, "79.41720000", "179232.23332900", "0"], [1750562940000, "2256.82000000", "2256.97000000", "2254.73000000", "2255.06000000", "395.16180000", 1750562999999, "891582.15250500", 2076, "107.33950000", "242170.30902400", "0"], [1750563000000, "2255.07000000", "2257.11000000", "2254.88000000", "2257.05000000", "132.96770000", 1750563059999, "299970.65860700", 2192, "89.73530000", "202448.07747100", "0"], [1750563060000, "2257.04000000", "2262.56000000", "2257.04000000", "2261.52000000", "303.25950000", 1750563119999, "685616.25459800", 3344, "165.46370000", "373993.53971800", "0"], [1750563120000, "2261.53000000", "2262.78000000", "2256.26000000", "2256.27000000", "226.98410000", 1750563179999, "512780.96387600", 3774, "75.38190000", "170273.13623200", "0"], [1750563180000, "2256.26000000", "2258.41000000", "2256.26000000", "2257.74000000", "337.27280000", 1750563239999, "761300.32909400", 2724, "217.56870000", "491085.01763100", "0"], [1750563240000, "2257.74000000", "2258.71000000", "2256.39000000", "2258.69000000", "120.33260000", 1750563299999, "271646.00457600", 1524, "50.54760000", "114113.07841600", "0"], [1750563300000, "2258.70000000", "2265.09000000", "2258.31000000", "2264.70000000", "335.49880000", 1750563359999, "758864.46255000", 2915, "271.70910000", "614539.92212400", "0"], [1750563360000, "2264.71000000", "2265.45000000", "2263.16000000", "2265.45000000", "218.08310000", 1750563419999, "493678.37862100", 2091, "103.25080000", "233752.65739100", "0"], [1750563420000, "2265.44000000", "2265.44000000", "2263.46000000", "2263.76000000", "330.27000000", 1750563479999, "747898.10748500", 2057, "206.59240000", "467817.17899300", "0"], [1750563480000, "2263.77000000", "2265.56000000", "2263.34000000", "2263.47000000", "149.07700000", 1750563539999, "337549.42287900", 1778, "70.11640000", "158772.11072600", "0"], [1750563540000, "2263.47000000", "2263.47000000", "2260.90000000", "2260.91000000", "183.36010000", 1750563599999, "414741.92584800", 2194, "80.80830000", "182772.24272800", "0"], [1750563600000, "2260.90000000", "2261.20000000", "2260.10000000", "2261.16000000", "81.24270000", 1750563659999, "183672.38393000", 1587, "38.48670000", "87009.18364900", "0"], [1750563660000, "2261.15000000", "2262.02000000", "2260.00000000", "2260.21000000", "200.90900000", 1750563719999, "454259.84034100", 1922, "124.90700000", "282404.65426000", "0"], [1750563720000, "2260.21000000", "2260.40000000", "2257.40000000", "2259.29000000", "135.55080000", 1750563779999, "306188.58472500", 2484, "54.43690000", "122947.21050400", "0"], [1750563780000, "2259.29000000", "2260.42000000", "2258.20000000", "2258.21000000", "161.09510000", 1750563839999, "363994.98978600", 1561, "55.78660000", "126059.70218600", "0"], [1750563840000, "2258.20000000", "2263.90000000", "2258.20000000", "2263.42000000", "104.65720000", 1750563899999, "236678.78842800", 2480, "52.61060000", "118947.76465900", "0"], [1750563900000, "2263.42000000", "2264.95000000", "2262.83000000", "2264.79000000", "89.00450000", 1750563959999, "201477.62121200", 1264, "42.68870000", "96643.30081400", "0"], [1750563960000, "2264.79000000", "2264.80000000", "2262.20000000", "2262.25000000", "211.36170000", 1750564019999, "478311.14714700", 1981, "65.94730000", "149237.39881200", "0"], [1750564020000, "2262.26000000", "2264.50000000", "2262.26000000", "2263.21000000", "92.32170000", 1750564079999, "209021.29097400", 1538, "34.94170000", "79102.92052200", "0"], [1750564080000, "2263.20000000", "2263.21000000", "2258.99000000", "2260.08000000", "1746.88550000", 1750564139999, "3948459.32107900", 2910, "676.73180000", "1529376.95746300", "0"], [1750564140000, "2260.08000000", "2260.08000000", "2257.20000000", "2257.86000000", "333.25100000", 1750564199999, "752691.00164600", 2068, "239.55170000", "541062.47368900", "0"], [1750564200000, "2257.86000000", "2259.80000000", "2257.20000000", "2258.86000000", "264.57970000", 1750564259999, "597602.04275900", 2538, "173.01950000", "390800.56652200", "0"], [1750564260000, "2258.86000000", "2258.87000000", "2255.55000000", "2255.56000000", "146.87680000", 1750564319999, "331597.34547300", 1715, "39.03510000", "88122.92120500", "0"], [1750564320000, "2255.56000000", "2258.06000000", "2255.02000000", "2257.27000000", "117.35710000", 1750564379999, "264872.81447600", 1735, "67.45290000", "152243.71697200", "0"], [1750564380000, "2257.27000000", "2259.81000000", "2256.40000000", "2259.80000000", "181.85590000", 1750564439999, "410546.20652200", 1821, "157.38490000", "355313.02356800", "0"], [1750564440000, "2259.81000000", "2260.21000000", "2258.37000000", "2259.54000000", "159.15990000", 1750564499999, "359610.54780000", 1847, "106.39910000", "240396.51299600", "0"], [1750564500000, "2259.58000000", "2259.79000000", "2254.78000000", "2256.39000000", "2738.14030000", 1750564559999, "6178705.34640100", 3908, "398.95600000", "900114.61032300", "0"], [1750564560000, "2256.40000000", "2259.39000000", "2255.00000000", "2259.38000000", "177.83040000", 1750564619999, "401309.92077900", 2048, "112.16830000", "253166.10242900", "0"], [1750564620000, "2259.39000000", "2261.82000000", "2259.21000000", "2260.97000000", "180.33000000", 1750564679999, "407572.00526600", 2376, "82.22970000", "185854.98864100", "0"], [1750564680000, "2260.97000000", "2263.17000000", "2260.97000000", "2263.17000000", "255.69150000", 1750564739999, "578447.11228600", 1737, "219.15540000", "495802.36289600", "0"], [1750564740000, "2263.17000000", "2265.30000000", "2262.56000000", "2264.58000000", "460.97010000", 1750564799999, "1043851.94299100", 2202, "283.64510000", "642334.19286300", "0"], [1750564800000, "2264.58000000", "2267.38000000", "2263.64000000", "2264.27000000", "379.94280000", 1750564859999, "860817.99204600", 4643, "177.44760000", "402065.61993000", "0"], [1750564860000, "2264.27000000", "2265.13000000", "2263.02000000", "2263.92000000", "400.13070000", 1750564919999, "906025.24883000", 3963, "158.42020000", "358712.01421400", "0"], [1750564920000, "2263.91000000", "2268.20000000", "2263.49000000", "2266.04000000", "335.16530000", 1750564979999, "759464.86772100", 3174, "231.15490000", "523765.65520600", "0"], [1750564980000, "2266.05000000", "2266.05000000", "2261.93000000", "2263.69000000", "160.64100000", 1750565039999, "363481.45101900", 3750, "88.43310000", "200081.99420900", "0"], [1750565040000, "2263.69000000", "2269.37000000", "2263.69000000", "2269.21000000", "290.61650000", 1750565099999, "658970.23938200", 3224, "188.65760000", "427797.11243900", "0"], [1750565100000, "2269.22000000", "2270.57000000", "2269.00000000", "2270.57000000", "452.63620000", 1750565159999, "1027424.17692500", 2490, "385.00640000", "873922.08575400", "0"], [1750565160000, "2270.57000000", "2273.48000000", "2270.56000000", "2273.47000000", "252.74200000", 1750565219999, "574306.21469400", 2712, "133.43850000", "303204.64180100", "0"], [1750565220000, "2273.48000000", "2274.96000000", "2271.55000000", "2272.11000000", "608.35750000", 1750565279999, "1383202.32386700", 2820, "426.75370000", "970461.63472300", "0"], [1750565280000, "2272.11000000", "2274.54000000", "2271.64000000", "2274.22000000", "179.77650000", 1750565339999, "408585.60397000", 2504, "82.94230000", "188510.65778700", "0"], [1750565340000, "2274.23000000", "2282.20000000", "2274.23000000", "2282.19000000", "787.76000000", 1750565399999, "1794523.88489900", 5576, "613.44170000", "1397547.44209300", "0"], [1750565400000, "2282.20000000", "2284.93000000", "2279.27000000", "2279.27000000", "994.50620000", 1750565459999, "2268611.13063500", 4948, "470.72720000", "1073688.82021300", "0"], [1750565460000, "2279.27000000", "2279.87000000", "2277.60000000", "2277.91000000", "698.88770000", 1750565519999, "1592581.55566200", 2782, "540.42180000", "1231434.47729300", "0"], [1750565520000, "2277.91000000", "2280.17000000", "2277.91000000", "2279.68000000", "1357.52670000", 1750565579999, "3093226.39088700", 2470, "1270.89310000", "2895731.61131800", "0"], [1750565580000, "2279.69000000", "2279.69000000", "2276.61000000", "2276.62000000", "118.53140000", 1750565639999, "270011.19225800", 1688, "26.78250000", "61003.82982400", "0"], [1750565640000, "2276.62000000", "2281.64000000", "2276.30000000", "2281.03000000", "355.08860000", 1750565699999, "808995.62534200", 3456, "195.03240000", "444379.40452500", "0"], [1750565700000, "2281.03000000", "2281.83000000", "2276.78000000", "2276.78000000", "275.68330000", 1750565759999, "628407.29356800", 2756, "124.59090000", "283957.56199400", "0"], [1750565760000, "2276.77000000", "2277.70000000", "2274.41000000", "2276.41000000", "187.19390000", 1750565819999, "426018.67985200", 2713, "86.42720000", "196718.47353000", "0"], [1750565820000, "2276.40000000", "2278.84000000", "2275.70000000", "2276.77000000", "185.39130000", 1750565879999, "422209.80978000", 2318, "90.42840000", "205939.69376900", "0"], [1750565880000, "2276.78000000", "2278.80000000", "2276.78000000", "2277.36000000", "116.06150000", 1750565939999, "264371.49310100", 2342, "74.79930000", "170370.83509300", "0"], [1750565940000, "2277.36000000", "2280.66000000", "2277.35000000", "2279.69000000", "184.42300000", 1750565999999, "420309.76213100", 2028, "129.95310000", "296190.09440400", "0"], [1750566000000, "2279.68000000", "2279.68000000", "2277.47000000", "2277.47000000", "80.17610000", 1750566059999, "182686.49454800", 1553, "27.70430000", "63123.60355500", "0"], [1750566060000, "2277.47000000", "2277.47000000", "2273.63000000", "2275.80000000", "103.49560000", 1750566119999, "235516.92268100", 2203, "42.04450000", "95659.40032000", "0"], [1750566120000, "2275.79000000", "2278.06000000", "2275.48000000", "2277.70000000", "239.25720000", 1750566179999, "544683.48586900", 2483, "149.56360000", "340475.89478100", "0"], [1750566180000, "2277.70000000", "2280.50000000", "2277.18000000", "2280.00000000", "250.89220000", 1750566239999, "571628.04226100", 2156, "103.63950000", "236221.61548300", "0"], [1750566240000, "2280.01000000", "2280.65000000", "2274.06000000", "2275.34000000", "266.13000000", 1750566299999, "605698.62318400", 3580, "54.64860000", "124407.35885600", "0"], [1750566300000, "2275.35000000", "2280.79000000", "2275.34000000", "2280.00000000", "390.27530000", 1750566359999, "889348.31041400", 2975, "300.66550000", "685108.33914300", "0"], [1750566360000, "2279.71000000", "2279.71000000", "2276.69000000", "2278.16000000", "256.77690000", 1750566419999, "584906.18397400", 2449, "148.07260000", "337225.35596700", "0"], [1750566420000, "2278.15000000", "2279.37000000", "2277.60000000", "2278.20000000", "69.28440000", 1750566479999, "157866.34377400", 1450, "38.40900000", "87510.10582700", "0"], [1750566480000, "2278.20000000", "2278.88000000", "2277.48000000", "2277.48000000", "68.14710000", 1750566539999, "155267.78738100", 1588, "42.50150000", "96845.34953100", "0"], [1750566540000, "2277.48000000", "2279.54000000", "2277.48000000", "2278.85000000", "131.90650000", 1750566599999, "300519.18416400", 1381, "99.06630000", "225698.62207900", "0"], [1750566600000, "2278.85000000", "2285.43000000", "2278.42000000", "2284.71000000", "1061.99110000", 1750566659999, "2424574.61192200", 3537, "773.20420000", "1765057.63217900", "0"], [1750566660000, "2284.71000000", "2287.97000000", "2284.20000000", "2286.74000000", "271.73620000", 1750566719999, "621306.64332900", 3578, "152.46930000", "348604.82911000", "0"], [1750566720000, "2286.75000000", "2286.92000000", "2284.29000000", "2284.29000000", "139.53020000", 1750566779999, "318930.55684900", 2164, "83.25760000", "190311.12869600", "0"], [1750566780000, "2284.28000000", "2286.81000000", "2284.28000000", "2285.60000000", "294.11040000", 1750566839999, "672252.11126400", 2338, "131.59750000", "300775.15169300", "0"], [1750566840000, "2285.60000000", "2286.31000000", "2284.18000000", "2284.67000000", "191.84380000", 1750566899999, "438404.39932000", 1714, "100.28730000", "229155.52047200", "0"], [1750566900000, "2284.67000000", "2288.45000000", "2284.66000000", "2284.66000000", "267.78700000", 1750566959999, "612355.19235900", 3597, "176.58530000", "403834.29296400", "0"], [1750566960000, "2284.67000000", "2285.61000000", "2283.32000000", "2283.79000000", "223.99650000", 1750567019999, "511704.77392300", 3460, "95.85210000", "218956.36091700", "0"], [1750567020000, "2283.80000000", "2285.19000000", "2283.18000000", "2283.50000000", "209.40510000", 1750567079999, "478294.77416300", 1799, "119.94530000", "273966.71789400", "0"], [1750567080000, "2283.50000000", "2285.86000000", "2283.50000000", "2284.17000000", "167.94760000", 1750567139999, "383701.05306100", 2193, "120.58890000", "275479.81181000", "0"], [1750567140000, "2284.17000000", "2284.17000000", "2278.20000000", "2278.20000000", "262.31080000", 1750567199999, "598318.03172400", 3316, "93.15290000", "212430.68912900", "0"], [1750567200000, "2278.18000000", "2278.37000000", "2277.19000000", "2277.33000000", "253.93310000", 1750567259999, "578336.98277800", 1986, "162.77550000", "370711.50372600", "0"], [1750567260000, "2277.32000000", "2277.33000000", "2275.71000000", "2277.05000000", "404.08160000", 1750567319999, "920002.09445000", 1990, "147.19830000", "335095.20039600", "0"], [1750567320000, "2277.06000000", "2277.06000000", "2275.60000000", "2276.98000000", "137.14760000", 1750567379999, "312222.75022500", 1724, "54.77450000", "124681.63593000", "0"], [1750567380000, "2276.98000000", "2278.22000000", "2276.00000000", "2276.01000000", "150.96290000", 1750567439999, "343736.30044400", 1747, "87.76590000", "199827.05796000", "0"], [1750567440000, "2276.00000000", "2277.00000000", "2275.53000000", "2276.80000000", "192.15490000", 1750567499999, "437410.61759000", 1087, "82.29480000", "187368.29093100", "0"], [1750567500000, "2276.80000000", "2277.10000000", "2276.10000000", "2276.46000000", "75.84450000", 1750567559999, "172668.65046800", 1142, "49.32010000", "112284.40998700", "0"], [1750567560000, "2276.46000000", "2278.81000000", "2276.39000000", "2278.81000000", "189.80730000", 1750567619999, "432381.53009800", 1533, "144.77020000", "329779.78439800", "0"], [1750567620000, "2278.80000000", "2280.00000000", "2278.70000000", "2279.89000000", "115.12650000", 1750567679999, "262436.49568600", 1953, "77.52560000", "176720.56477600", "0"], [1750567680000, "2279.88000000", "2284.00000000", "2279.70000000", "2284.00000000", "178.07980000", 1750567739999, "406467.88086400", 2345, "130.79320000", "298535.43767000", "0"], [1750567740000, "2284.00000000", "2284.20000000", "2282.27000000", "2282.28000000", "76.41930000", 1750567799999, "174485.68629300", 1207, "21.16010000", "48300.97443300", "0"], [1750567800000, "2282.28000000", "2283.10000000", "2281.57000000", "2281.59000000", "133.37650000", 1750567859999, "304427.16715300", 1750, "100.74510000", "229952.28338200", "0"], [1750567860000, "2281.59000000", "2282.93000000", "2281.59000000", "2282.93000000", "170.05670000", 1750567919999, "388137.57217500", 1728, "137.72710000", "314347.10300100", "0"], [1750567920000, "2282.93000000", "2284.22000000", "2281.81000000", "2282.10000000", "231.19040000", 1750567979999, "527749.27802600", 1897, "147.79940000", "337366.63400100", "0"], [1750567980000, "2282.10000000", "2283.25000000", "2280.80000000", "2283.25000000", "725.04200000", 1750568039999, "1654310.26478800", 1895, "95.10560000", "217038.32546400", "0"], [1750568040000, "2283.24000000", "2283.24000000", "2281.80000000", "2282.41000000", "57.06500000", 1750568099999, "130236.51342900", 894, "45.17320000", "103093.04244400", "0"], [1750568100000, "2282.41000000", "2284.07000000", "2281.74000000", "2283.14000000", "90.19240000", 1750568159999, "205902.09301000", 1963, "69.96490000", "159732.37059100", "0"], [1750568160000, "2283.12000000", "2286.46000000", "2283.11000000", "2283.43000000", "419.00480000", 1750568219999, "957603.41825400", 2716, "366.68110000", "838024.27514500", "0"], [1750568220000, "2283.44000000", "2284.36000000", "2283.28000000", "2283.85000000", "60.46780000", 1750568279999, "138110.73176700", 1252, "28.29360000", "64619.03483700", "0"], [1750568280000, "2283.86000000", "2285.26000000", "2282.46000000", "2285.11000000", "466.73670000", 1750568339999, "1065934.73936700", 2108, "419.29510000", "957568.22850400", "0"], [1750568340000, "2285.11000000", "2285.11000000", "2281.90000000", "2281.90000000", "98.22430000", 1750568399999, "224277.72645300", 1574, "8.75720000", "19988.44034200", "0"], [1750568400000, "2281.89000000", "2284.70000000", "2281.69000000", "2283.77000000", "277.95740000", 1750568459999, "634540.49910500", 2202, "242.26680000", "553052.62899600", "0"], [1750568460000, "2283.78000000", "2284.89000000", "2283.30000000", "2283.87000000", "68.52610000", 1750568519999, "156520.40645600", 1476, "42.13990000", "96247.78439700", "0"], [1750568520000, "2283.88000000", "2284.88000000", "2283.38000000", "2284.86000000", "73.46860000", 1750568579999, "167809.42654400", 1786, "38.88710000", "88823.21241800", "0"], [1750568580000, "2284.86000000", "2290.40000000", "2284.86000000", "2289.04000000", "570.07170000", 1750568639999, "1303522.33843900", 5010, "313.54680000", "717044.33019100", "0"], [1750568640000, "2289.04000000", "2289.89000000", "2287.71000000", "2287.99000000", "291.50170000", 1750568699999, "667213.93344200", 2852, "232.30270000", "531723.80142000", "0"], [1750568700000, "2287.99000000", "2290.65000000", "2287.98000000", "2290.11000000", "261.05380000", 1750568759999, "597611.58268700", 3403, "177.33230000", "405927.99238600", "0"], [1750568760000, "2290.10000000", "2291.53000000", "2289.14000000", "2289.51000000", "197.78600000", 1750568819999, "453003.75104600", 2850, "128.74000000", "294859.75507700", "0"], [1750568820000, "2289.51000000", "2290.40000000", "2288.40000000", "2288.96000000", "168.31100000", 1750568879999, "385306.72063700", 2368, "77.10940000", "176497.21089900", "0"], [1750568880000, "2288.98000000", "2289.52000000", "2287.72000000", "2289.46000000", "459.70000000", 1750568939999, "1052155.48486500", 1854, "222.92530000", "510295.60276800", "0"], [1750568940000, "2289.45000000", "2289.91000000", "2286.90000000", "2287.89000000", "207.07500000", 1750568999999, "473795.25313700", 2414, "100.36990000", "229660.14445000", "0"], [1750569000000, "2287.89000000", "2289.17000000", "2287.56000000", "2287.56000000", "880.21060000", 1750569059999, "2014744.80711800", 1798, "235.14270000", "538165.12009100", "0"], [1750569060000, "2287.56000000", "2287.91000000", "2285.15000000", "2285.20000000", "238.54520000", 1750569119999, "545408.26482000", 1833, "58.27530000", "133270.33839800", "0"], [1750569120000, "2285.20000000", "2288.34000000", "2284.66000000", "2287.36000000", "705.18250000", 1750569179999, "1612580.08514400", 2552, "566.72400000", "1296023.36936400", "0"], [1750569180000, "2287.36000000", "2288.60000000", "2287.10000000", "2287.31000000", "133.53240000", 1750569239999, "305492.42864500", 1575, "47.34030000", "108297.31940300", "0"], [1750569240000, "2287.30000000", "2288.49000000", "2286.70000000", "2287.94000000", "415.21760000", 1750569299999, "949850.97480500", 1653, "52.20870000", "119422.90126000", "0"], [1750569300000, "2287.93000000", "2291.18000000", "2287.48000000", "2290.66000000", "487.55930000", 1750569359999, "1116127.61561400", 3286, "340.49070000", "779458.87766200", "0"], [1750569360000, "2290.65000000", "2292.31000000", "2290.44000000", "2292.30000000", "539.70770000", 1750569419999, "1236559.42681100", 2394, "188.84000000", "432631.15439200", "0"], [1750569420000, "2292.30000000", "2292.57000000", "2290.67000000", "2290.67000000", "317.41870000", 1750569479999, "727447.55868700", 2129, "74.21420000", "170091.55028700", "0"], [1750569480000, "2290.66000000", "2291.45000000", "2290.49000000", "2291.41000000", "396.67360000", 1750569539999, "908744.72209000", 1833, "137.75480000", "315574.65735500", "0"], [1750569540000, "2291.40000000", "2294.16000000", "2291.34000000", "2293.39000000", "262.43000000", 1750569599999, "601635.81989700", 2407, "186.73010000", "428073.74865400", "0"], [1750569600000, "2293.40000000", "2293.40000000", "2289.37000000", "2289.37000000", "415.25340000", 1750569659999, "951304.83634400", 1761, "50.69620000", "116223.95616100", "0"], [1750569660000, "2289.38000000", "2291.00000000", "2288.70000000", "2288.70000000", "164.39180000", 1750569719999, "376400.31340200", 2064, "92.24240000", "211203.14493000", "0"], [1750569720000, "2288.69000000", "2289.48000000", "2288.32000000", "2288.33000000", "179.72200000", 1750569779999, "411357.11096700", 1370, "107.80080000", "246748.61812200", "0"], [1750569780000, "2288.33000000", "2288.33000000", "2287.12000000", "2287.48000000", "122.80030000", 1750569839999, "280914.91322400", 1009, "61.35140000", "140342.83908300", "0"], [1750569840000, "2287.48000000", "2287.75000000", "2284.44000000", "2285.25000000", "279.66620000", 1750569899999, "639356.78783500", 2351, "149.14630000", "340971.12313400", "0"], [1750569900000, "2285.24000000", "2286.90000000", "2283.10000000", "2286.90000000", "241.16600000", 1750569959999, "550967.24304800", 2058, "67.43350000", "154090.63151700", "0"], [1750569960000, "2286.90000000", "2287.30000000", "2285.06000000", "2287.27000000", "263.62180000", 1750570019999, "602789.46689600", 1582, "182.31810000", "416927.34970300", "0"], [1750570020000, "2287.26000000", "2287.26000000", "2286.35000000", "2286.90000000", "58.48940000", 1750570079999, "133750.28962900", 729, "21.24530000", "48582.21854000", "0"], [1750570080000, "2286.90000000", "2288.95000000", "2286.90000000", "2288.51000000", "88.88270000", 1750570139999, "203401.06156000", 1066, "54.85160000", "125517.38678100", "0"], [1750570140000, "2288.50000000", "2288.77000000", "2287.53000000", "2288.76000000", "105.84290000", 1750570199999, "242181.33884000", 977, "37.00680000", "84679.52393500", "0"], [1750570200000, "2288.75000000", "2288.75000000", "2286.79000000", "2287.31000000", "134.49560000", 1750570259999, "307669.23357000", 1027, "56.29870000", "128764.93644100", "0"], [1750570260000, "2287.31000000", "2287.56000000", "2285.80000000", "2285.80000000", "258.69850000", 1750570319999, "591651.63684800", 1227, "25.06750000", "57330.38184600", "0"], [1750570320000, "2285.80000000", "2286.28000000", "2284.97000000", "2285.60000000", "122.90110000", 1750570379999, "280933.72562400", 1411, "60.73750000", "138828.76913100", "0"], [1750570380000, "2285.59000000", "2285.59000000", "2284.96000000", "2285.20000000", "87.07960000", 1750570439999, "198997.64285500", 890, "34.66490000", "79218.38308200", "0"], [1750570440000, "2285.21000000", "2285.50000000", "2282.97000000", "2283.89000000", "209.93140000", 1750570499999, "479465.80621600", 1760, "80.64420000", "184156.77381300", "0"], [1750570500000, "2283.89000000", "2284.18000000", "2279.40000000", "2279.88000000", "854.11480000", 1750570559999, "1949083.04502800", 2979, "103.21720000", "235628.11223300", "0"], [1750570560000, "2279.88000000", "2281.43000000", "2279.50000000", "2279.73000000", "203.28460000", 1750570619999, "463604.15738300", 2774, "47.26090000", "107766.34847600", "0"], [1750570620000, "2279.74000000", "2280.80000000", "2278.98000000", "2280.73000000", "106.35770000", 1750570679999, "242472.92839600", 1275, "72.41980000", "165105.47692100", "0"], [1750570680000, "2280.73000000", "2281.25000000", "2280.44000000", "2280.72000000", "78.67190000", 1750570739999, "179438.75895200", 1055, "35.93360000", "81960.80273800", "0"], [1750570740000, "2280.72000000", "2281.20000000", "2280.71000000", "2281.20000000", "55.88770000", 1750570799999, "127478.92134700", 575, "25.07070000", "57185.33827000", "0"], [1750570800000, "2281.20000000", "2281.83000000", "2280.72000000", "2281.36000000", "87.77820000", 1750570859999, "200249.53499500", 1399, "24.66940000", "56280.74437400", "0"], [1750570860000, "2281.37000000", "2281.37000000", "2279.86000000", "2280.34000000", "59.88710000", 1750570919999, "136560.79010000", 1105, "27.19900000", "62019.47176700", "0"], [1750570920000, "2280.34000000", "2281.50000000", "2280.10000000", "2281.48000000", "113.85160000", 1750570979999, "259720.64754800", 1262, "71.73090000", "163629.81774100", "0"], [1750570980000, "2281.49000000", "2282.18000000", "2280.32000000", "2281.20000000", "69.89490000", 1750571039999, "159449.92300300", 1571, "37.55480000", "85683.34039000", "0"], [1750571040000, "2281.20000000", "2281.20000000", "2279.71000000", "2280.78000000", "243.78280000", 1750571099999, "555987.56485800", 1302, "110.18150000", "251284.72438500", "0"], [1750571100000, "2280.79000000", "2283.16000000", "2280.75000000", "2283.16000000", "101.83990000", 1750571159999, "232365.43146500", 1339, "82.18370000", "187523.96569300", "0"], [1750571160000, "2283.18000000", "2283.19000000", "2281.55000000", "2282.38000000", "144.91530000", 1750571219999, "330769.80057600", 2002, "101.48100000", "231626.65510900", "0"], [1750571220000, "2282.38000000", "2286.57000000", "2282.38000000", "2286.39000000", "497.91070000", 1750571279999, "1137508.54761800", 1914, "415.13940000", "948333.22534300", "0"], [1750571280000, "2286.40000000", "2286.56000000", "2285.70000000", "2286.09000000", "170.17900000", 1750571339999, "389037.37485600", 1211, "35.73670000", "81696.76626500", "0"], [1750571340000, "2286.10000000", "2286.50000000", "2284.91000000", "2284.91000000", "139.36400000", 1750571399999, "318576.26544900", 1439, "90.12440000", "206019.16149500", "0"], [1750571400000, "2284.92000000", "2284.92000000", "2283.57000000", "2284.20000000", "75.29290000", 1750571459999, "171969.97853200", 1029, "46.38140000", "105934.52796900", "0"], [1750571460000, "2284.20000000", "2284.34000000", "2281.20000000", "2281.20000000", "166.64060000", 1750571519999, "380527.00160100", 1246, "24.85720000", "56750.77197000", "0"], [1750571520000, "2281.21000000", "2282.81000000", "2281.20000000", "2282.37000000", "120.36450000", 1750571579999, "274713.34772000", 1141, "95.65110000", "218304.41209700", "0"], [1750571580000, "2282.38000000", "2282.38000000", "2281.50000000", "2281.50000000", "75.26420000", 1750571639999, "171748.75330200", 903, "35.97660000", "82096.85185100", "0"], [1750571640000, "2281.50000000", "2282.00000000", "2280.76000000", "2280.76000000", "89.96600000", 1750571699999, "205270.91404700", 667, "70.32820000", "160469.32647200", "0"], [1750571700000, "2280.77000000", "2280.77000000", "2279.06000000", "2279.90000000", "172.12520000", 1750571759999, "392423.04976000", 1222, "70.14930000", "159917.46461600", "0"], [1750571760000, "2279.91000000", "2281.74000000", "2279.32000000", "2281.17000000", "322.25340000", 1750571819999, "735089.65296200", 1182, "76.16840000", "173687.38628200", "0"], [1750571820000, "2281.17000000", "2283.66000000", "2281.16000000", "2282.71000000", "991.29810000", 1750571879999, "2261509.08960300", 1615, "962.40580000", "2195549.95678200", "0"], [1750571880000, "2282.71000000", "2290.94000000", "2282.70000000", "2290.24000000", "726.91110000", 1750571939999, "1662548.53776100", 2628, "687.81890000", "1573063.16655200", "0"], [1750571940000, "2290.23000000", "2291.20000000", "2288.50000000", "2288.76000000", "367.30100000", 1750571999999, "841023.39719400", 1901, "242.71580000", "555741.89193900", "0"], [1750572000000, "2288.77000000", "2292.55000000", "2288.37000000", "2291.71000000", "429.41580000", 1750572059999, "983329.61919200", 2046, "375.96320000", "860866.44711400", "0"], [1750572060000, "2291.71000000", "2294.38000000", "2290.75000000", "2294.38000000", "369.17770000", 1750572119999, "846239.85439200", 1817, "230.78620000", "529092.45419200", "0"], [1750572120000, "2294.37000000", "2294.66000000", "2291.10000000", "2291.11000000", "210.26660000", 1750572179999, "482096.75658200", 1389, "82.48370000", "189158.50499200", "0"], [1750572180000, "2291.10000000", "2292.49000000", "2291.00000000", "2291.31000000", "228.69320000", 1750572239999, "524080.61135300", 1317, "169.90310000", "389350.60453500", "0"], [1750572240000, "2291.31000000", "2291.31000000", "2287.23000000", "2287.23000000", "304.46480000", 1750572299999, "696938.30611100", 1698, "78.68390000", "180103.83554800", "0"], [1750572300000, "2287.23000000", "2287.40000000", "2283.82000000", "2283.83000000", "259.03700000", 1750572359999, "592070.30870700", 2155, "80.36920000", "183667.44843500", "0"], [1750572360000, "2283.82000000", "2286.62000000", "2283.82000000", "2285.70000000", "81.29850000", 1750572419999, "185828.40316300", 1593, "50.59110000", "115631.17609300", "0"], [1750572420000, "2285.70000000", "2291.42000000", "2285.70000000", "2291.41000000", "630.81580000", 1750572479999, "1444366.17814700", 2755, "596.19490000", "1365127.04525500", "0"], [1750572480000, "2291.42000000", "2291.42000000", "2289.20000000", "2289.58000000", "90.89940000", 1750572539999, "208148.47204400", 1693, "45.08790000", "103244.59558100", "0"], [1750572540000, "2289.57000000", "2289.63000000", "2287.06000000", "2287.07000000", "128.38570000", 1750572599999, "293788.50665200", 1377, "32.62870000", "74679.66215400", "0"], [1750572600000, "2287.07000000", "2288.26000000", "2287.07000000", "2288.05000000", "111.52270000", 1750572659999, "255154.61689700", 942, "35.52600000", "81267.17649800", "0"], [1750572660000, "2288.06000000", "2291.73000000", "2287.87000000", "2291.72000000", "111.17340000", 1750572719999, "254617.82269400", 2175, "75.58010000", "173072.71324300", "0"], [1750572720000, "2291.72000000", "2292.20000000", "2291.50000000", "2291.74000000", "71.77080000", 1750572779999, "164489.18689100", 1080, "36.26490000", "83112.27101000", "0"], [1750572780000, "2291.75000000", "2293.63000000", "2291.75000000", "2293.19000000", "155.40470000", 1750572839999, "356327.55126500", 1252, "93.61290000", "214645.54040000", "0"], [1750572840000, "2293.18000000", "2293.70000000", "2292.33000000", "2293.08000000", "134.42980000", 1750572899999, "308252.10483800", 1829, "79.35130000", "181951.75159500", "0"], [1750572900000, "2293.09000000", "2293.40000000", "2292.43000000", "2293.11000000", "107.63640000", 1750572959999, "246783.54356900", 1175, "71.13200000", "163083.44733000", "0"], [1750572960000, "2293.11000000", "2293.11000000", "2290.13000000", "2290.13000000", "115.89720000", 1750573019999, "265569.47586200", 1058, "33.41950000", "76569.20482600", "0"], [1750573020000, "2290.14000000", "2293.70000000", "2288.90000000", "2293.31000000", "564.46440000", 1750573079999, "1294425.65015400", 2802, "527.15060000", "1208922.10065000", "0"], [1750573080000, "2293.30000000", "2293.30000000", "2292.09000000", "2292.46000000", "80.97410000", 1750573139999, "185622.40152600", 967, "23.04390000", "52827.69922000", "0"], [1750573140000, "2292.47000000", "2295.00000000", "2292.28000000", "2294.97000000", "182.68830000", 1750573199999, "419026.04331900", 1452, "157.29270000", "360784.77035200", "0"], [1750573200000, "2294.97000000", "2297.78000000", "2294.46000000", "2296.56000000", "243.11970000", 1750573259999, "558298.24032900", 3006, "187.19850000", "429881.77329900", "0"], [1750573260000, "2296.57000000", "2296.81000000", "2295.92000000", "2296.80000000", "152.53090000", 1750573319999, "350287.67058800", 1007, "58.19360000", "133645.03078800", "0"], [1750573320000, "2296.80000000", "2298.22000000", "2294.16000000", "2294.16000000", "350.74110000", 1750573379999, "805558.60977100", 2378, "142.80330000", "328096.58110800", "0"], [1750573380000, "2294.17000000", "2294.17000000", "2292.01000000", "2292.10000000", "254.49430000", 1750573439999, "583519.54737900", 1404, "173.13630000", "396966.84763600", "0"], [1750573440000, "2292.11000000", "2292.55000000", "2290.97000000", "2292.16000000", "188.09950000", 1750573499999, "431104.01230600", 1443, "114.94820000", "263451.56901600", "0"], [1750573500000, "2292.16000000", "2292.32000000", "2290.40000000", "2291.16000000", "257.34020000", 1750573559999, "589614.01329800", 1214, "62.13780000", "142408.27471900", "0"], [1750573560000, "2291.17000000", "2292.53000000", "2290.16000000", "2291.60000000", "345.56690000", 1750573619999, "791802.51135400", 2219, "69.48950000", "159239.74087900", "0"], [1750573620000, "2291.60000000", "2292.20000000", "2291.35000000", "2291.36000000", "90.40450000", 1750573679999, "207185.87611200", 883, "41.68860000", "95538.54002800", "0"], [1750573680000, "2291.36000000", "2292.12000000", "2291.36000000", "2291.78000000", "123.16680000", 1750573739999, "282295.39166200", 632, "97.08510000", "222515.53104800", "0"], [1750573740000, "2291.77000000", "2291.77000000", "2290.30000000", "2290.50000000", "56.43980000", 1750573799999, "129283.29983600", 770, "23.64720000", "54165.02756200", "0"], [1750573800000, "2290.50000000", "2292.07000000", "2290.40000000", "2292.07000000", "90.26680000", 1750573859999, "206815.30490400", 1669, "36.19340000", "82921.80536500", "0"], [1750573860000, "2292.07000000", "2292.90000000", "2290.74000000", "2291.11000000", "106.52650000", 1750573919999, "244157.23134800", 1629, "46.82410000", "107318.41825500", "0"], [1750573920000, "2291.10000000", "2292.39000000", "2291.09000000", "2292.02000000", "99.68710000", 1750573979999, "228452.29471500", 1679, "56.48520000", "129442.28464000", "0"], [1750573980000, "2292.03000000", "2293.40000000", "2292.03000000", "2293.39000000", "190.29250000", 1750574039999, "436302.27033000", 1179, "147.67850000", "338601.27863200", "0"], [1750574040000, "2293.40000000", "2293.40000000", "2291.85000000", "2292.58000000", "56.19550000", 1750574099999, "128845.37342600", 896, "8.12020000", "18617.93958500", "0"], [1750574100000, "2292.59000000", "2293.00000000", "2291.09000000", "2291.69000000", "84.66880000", 1750574159999, "194050.40397300", 1082, "43.75890000", "100298.75890800", "0"], [1750574160000, "2291.70000000", "2292.37000000", "2290.80000000", "2292.11000000", "78.97950000", 1750574219999, "181006.62989000", 1469, "42.28910000", "96919.06146200", "0"], [1750574220000, "2292.12000000", "2292.65000000", "2291.34000000", "2292.03000000", "87.76320000", 1750574279999, "201185.18065500", 1597, "35.05170000", "80350.06341100", "0"], [1750574280000, "2292.04000000", "2293.23000000", "2292.03000000", "2292.49000000", "75.89680000", 1750574339999, "174030.21087900", 1353, "33.06530000", "75817.46063000", "0"], [1750574340000, "2292.49000000", "2293.10000000", "2292.08000000", "2293.05000000", "78.83370000", 1750574399999, "180737.26302200", 1266, "26.09740000", "59835.55474100", "0"], [1750574400000, "2293.05000000", "2293.06000000", "2290.04000000", "2290.16000000", "138.01370000", 1750574459999, "316182.39399700", 1309, "34.42770000", "78863.21153200", "0"], [1750574460000, "2290.15000000", "2291.48000000", "2290.00000000", "2290.89000000", "154.55600000", 1750574519999, "354028.43901200", 1526, "66.89700000", "153239.82761200", "0"], [1750574520000, "2290.89000000", "2290.90000000", "2287.77000000", "2287.77000000", "127.83010000", 1750574579999, "292628.96077600", 1525, "41.11190000", "94118.03494100", "0"], [1750574580000, "2287.77000000", "2289.00000000", "2287.03000000", "2289.00000000", "122.99030000", 1750574639999, "281400.08723700", 1435, "50.01110000", "114429.76989500", "0"], [1750574640000, "2289.00000000", "2290.10000000", "2285.37000000", "2287.48000000", "1351.58980000", 1750574699999, "3091210.79643000", 2760, "159.16790000", "364214.82391200", "0"], [1750574700000, "2287.48000000", "2288.70000000", "2287.47000000", "2288.69000000", "95.68390000", 1750574759999, "218947.87629700", 1529, "56.51600000", "129320.27844800", "0"], [1750574760000, "2288.70000000", "2288.70000000", "2286.63000000", "2287.08000000", "143.72040000", 1750574819999, "328800.51347300", 1622, "23.58790000", "53952.41729200", "0"], [1750574820000, "2287.08000000", "2288.20000000", "2285.40000000", "2288.20000000", "48.07120000", 1750574879999, "109909.67326600", 2001, "18.22870000", "41683.02941100", "0"], [1750574880000, "2288.20000000", "2289.93000000", "2288.13000000", "2289.45000000", "305.47710000", 1750574939999, "699191.14658200", 1552, "163.12470000", "373383.26012800", "0"], [1750574940000, "2289.46000000", "2289.46000000", "2286.83000000", "2286.86000000", "166.73880000", 1750574999999, "381488.70362600", 1321, "25.62290000", "58601.89379700", "0"], [1750575000000, "2286.87000000", "2288.00000000", "2286.60000000", "2287.09000000", "100.44940000", 1750575059999, "229752.09064800", 1265, "52.84880000", "120872.78621100", "0"], [1750575060000, "2287.09000000", "2287.45000000", "2286.71000000", "2287.09000000", "57.24640000", 1750575119999, "130929.31330000", 879, "17.29860000", "39562.73306800", "0"], [1750575120000, "2287.09000000", "2287.21000000", "2286.00000000", "2286.01000000", "73.92590000", 1750575179999, "169039.97222800", 924, "18.70330000", "42768.55920100", "0"], [1750575180000, "2286.01000000", "2286.01000000", "2285.51000000", "2285.51000000", "75.75000000", 1750575239999, "173152.39216000", 912, "15.39900000", "35199.97629000", "0"], [1750575240000, "2285.51000000", "2287.03000000", "2285.01000000", "2287.03000000", "107.12030000", 1750575299999, "244887.25349900", 1516, "50.54810000", "115553.36840200", "0"], [1750575300000, "2287.03000000", "2287.03000000", "2285.40000000", "2285.40000000", "76.81040000", 1750575359999, "175627.44470500", 779, "6.15970000", "14084.72644700", "0"], [1750575360000, "2285.40000000", "2286.02000000", "2284.78000000", "2286.01000000", "54.80250000", 1750575419999, "125246.66243700", 1115, "20.15700000", "46069.02826200", "0"], [1750575420000, "2286.01000000", "2286.02000000", "2284.52000000", "2284.52000000", "312.49700000", 1750575479999, "714163.14492500", 798, "22.86470000", "52246.07401500", "0"], [1750575480000, "2284.52000000", "2285.88000000", "2284.50000000", "2285.36000000", "124.00710000", 1750575539999, "283323.69059700", 1291, "64.41150000", "147157.87420500", "0"], [1750575540000, "2285.36000000", "2286.81000000", "2283.93000000", "2286.81000000", "249.81680000", 1750575599999, "570776.79220600", 2331, "120.12300000", "274458.17682700", "0"], [1750575600000, "2286.81000000", "2286.99000000", "2285.85000000", "2286.29000000", "82.40440000", 1750575659999, "188430.79871700", 1026, "37.57930000", "85932.09663000", "0"], [1750575660000, "2286.29000000", "2286.29000000", "2284.80000000", "2286.01000000", "261.31430000", 1750575719999, "597274.99121300", 1810, "165.16370000", "377485.14738100", "0"], [1750575720000, "2286.01000000", "2286.16000000", "2285.35000000", "2285.37000000", "161.84080000", 1750575779999, "369958.05427300", 996, "72.21210000", "165075.47179700", "0"], [1750575780000, "2285.37000000", "2286.00000000", "2284.70000000", "2285.90000000", "264.11980000", 1750575839999, "603619.67039600", 1281, "83.41280000", "190619.16037500", "0"], [1750575840000, "2285.90000000", "2288.37000000", "2285.89000000", "2288.25000000", "202.06550000", 1750575899999, "462206.60423400", 1400, "132.75020000", "303604.53097200", "0"], [1750575900000, "2288.25000000", "2288.67000000", "2287.24000000", "2287.24000000", "159.36180000", 1750575959999, "364622.66295200", 1561, "102.61400000", "234791.46386200", "0"], [1750575960000, "2287.25000000", "2287.25000000", "2285.04000000", "2285.05000000", "53.83260000", 1750576019999, "123066.89898000", 976, "14.03160000", "32086.67508500", "0"], [1750576020000, "2285.04000000", "2285.40000000", "2284.14000000", "2284.70000000", "86.03630000", 1750576079999, "196595.02096200", 1263, "24.36730000", "55675.84952600", "0"], [1750576080000, "2284.70000000", "2284.80000000", "2283.71000000", "2283.99000000", "103.65060000", 1750576139999, "236752.13591100", 873, "14.47760000", "33065.72494700", "0"], [1750576140000, "2283.98000000", "2285.85000000", "2283.58000000", "2285.48000000", "52.13520000", 1750576199999, "119118.59569600", 1125, "34.00280000", "77689.27402200", "0"], [1750576200000, "2285.47000000", "2285.80000000", "2284.45000000", "2285.00000000", "53.80920000", 1750576259999, "122976.01907800", 977, "21.63090000", "49434.82763800", "0"], [1750576260000, "2285.00000000", "2285.00000000", "2284.18000000", "2284.64000000", "27.76510000", 1750576319999, "63430.70609300", 764, "17.00350000", "38845.85967700", "0"], [1750576320000, "2284.65000000", "2285.36000000", "2284.19000000", "2285.36000000", "30.74240000", 1750576379999, "70241.17875500", 1013, "14.38180000", "32862.63939700", "0"], [1750576380000, "2285.36000000", "2285.36000000", "2283.07000000", "2283.07000000", "46.15610000", 1750576439999, "105425.35976600", 1013, "8.17380000", "18671.04969100", "0"], [1750576440000, "2283.08000000", "2283.69000000", "2282.64000000", "2282.79000000", "150.47220000", 1750576499999, "343551.77898400", 808, "34.80550000", "79471.42480400", "0"], [1750576500000, "2282.79000000", "2286.84000000", "2282.79000000", "2285.22000000", "181.22370000", 1750576559999, "414182.04684700", 2532, "146.86430000", "335654.75412000", "0"], [1750576560000, "2285.22000000", "2285.22000000", "2283.80000000", "2284.65000000", "341.25810000", 1750576619999, "779576.91399700", 1369, "81.45630000", "186080.40394100", "0"], [1750576620000, "2284.65000000", "2285.79000000", "2283.80000000", "2285.01000000", "164.55050000", 1750576679999, "375971.26761800", 1645, "128.91030000", "294538.38612400", "0"], [1750576680000, "2285.01000000", "2285.01000000", "2280.76000000", "2281.52000000", "212.37060000", 1750576739999, "484742.09415300", 2434, "97.09220000", "221655.44018600", "0"], [1750576740000, "2281.53000000", "2283.65000000", "2279.78000000", "2282.78000000", "212.56030000", 1750576799999, "484923.83386900", 2451, "101.97320000", "232686.97559700", "0"], [1750576800000, "2282.79000000", "2282.79000000", "2281.60000000", "2282.64000000", "86.10000000", 1750576859999, "196484.75850800", 813, "50.96050000", "116298.15558700", "0"], [1750576860000, "2282.64000000", "2283.24000000", "2282.33000000", "2282.34000000", "86.15180000", 1750576919999, "196682.72602700", 971, "44.32430000", "101189.86245300", "0"], [1750576920000, "2282.33000000", "2282.95000000", "2281.92000000", "2282.95000000", "78.80740000", 1750576979999, "179848.38808400", 1179, "17.83120000", "40695.88543000", "0"], [1750576980000, "2282.95000000", "2282.95000000", "2280.49000000", "2281.06000000", "101.89110000", 1750577039999, "232473.01336100", 1492, "59.31250000", "135337.98280100", "0"], [1750577040000, "2281.06000000", "2283.65000000", "2281.05000000", "2281.52000000", "145.02420000", 1750577099999, "330961.22631000", 1506, "101.11170000", "230721.57522100", "0"], [1750577100000, "2281.51000000", "2281.77000000", "2281.40000000", "2281.51000000", "101.42190000", 1750577159999, "231414.02516500", 634, "67.58060000", "154199.47215600", "0"], [1750577160000, "2281.51000000", "2282.79000000", "2281.50000000", "2282.78000000", "132.70790000", 1750577219999, "302847.07401700", 787, "71.16530000", "162411.54518700", "0"], [1750577220000, "2282.78000000", "2285.36000000", "2282.78000000", "2285.03000000", "231.54670000", 1750577279999, "528746.45448000", 1437, "176.03310000", "401981.36233400", "0"], [1750577280000, "2285.03000000", "2285.03000000", "2284.23000000", "2284.83000000", "52.50750000", 1750577339999, "119957.28688300", 812, "26.35580000", "60207.98007400", "0"], [1750577340000, "2284.82000000", "2285.44000000", "2284.34000000", "2284.41000000", "361.72760000", 1750577399999, "826495.28605400", 1611, "253.34080000", "578826.12483200", "0"], [1750577400000, "2284.40000000", "2284.40000000", "2281.33000000", "2281.33000000", "365.05570000", 1750577459999, "833184.78967000", 2944, "161.04530000", "367536.76621100", "0"], [1750577460000, "2281.34000000", "2281.50000000", "2279.54000000", "2279.81000000", "369.89570000", 1750577519999, "843450.59039300", 1183, "80.88450000", "184457.37793900", "0"], [1750577520000, "2279.81000000", "2281.33000000", "2279.81000000", "2280.33000000", "161.01020000", 1750577579999, "367176.30576800", 1732, "77.42590000", "176558.04718000", "0"], [1750577580000, "2280.33000000", "2280.60000000", "2277.50000000", "2278.07000000", "183.34880000", 1750577639999, "417825.63970700", 2254, "62.36250000", "142112.05697900", "0"], [1750577640000, "2278.08000000", "2278.67000000", "2276.95000000", "2278.01000000", "258.18750000", 1750577699999, "588112.74369400", 1326, "79.04020000", "180046.67333700", "0"], [1750577700000, "2278.01000000", "2279.01000000", "2277.83000000", "2278.49000000", "78.32750000", 1750577759999, "178480.59015900", 1578, "16.17110000", "36847.19129800", "0"], [1750577760000, "2278.50000000", "2279.00000000", "2278.09000000", "2278.23000000", "96.55760000", 1750577819999, "220010.66668600", 1254, "47.62360000", "108519.81441500", "0"], [1750577820000, "2278.24000000", "2278.24000000", "2272.72000000", "2274.97000000", "1371.90940000", 1750577879999, "3120932.64183300", 4946, "802.73950000", "1825928.26493700", "0"], [1750577880000, "2274.96000000", "2276.31000000", "2274.01000000", "2274.01000000", "160.80650000", 1750577939999, "365887.35577000", 1458, "45.38690000", "103278.10293500", "0"], [1750577940000, "2274.01000000", "2274.38000000", "2269.54000000", "2271.18000000", "1077.09110000", 1750577999999, "2446659.69959500", 3972, "422.62050000", "959784.85563100", "0"], [1750578000000, "2271.18000000", "2273.31000000", "2271.03000000", "2272.19000000", "100.61390000", 1750578059999, "228647.96044900", 1951, "28.75070000", "65325.41681500", "0"], [1750578060000, "2272.18000000", "2273.56000000", "2272.00000000", "2272.17000000", "278.72050000", 1750578119999, "633490.34623700", 1873, "213.02100000", "484180.48774500", "0"], [1750578120000, "2272.18000000", "2273.10000000", "2270.20000000", "2271.20000000", "529.35870000", 1750578179999, "1202910.75031800", 2243, "290.67800000", "660593.36986100", "0"], [1750578180000, "2271.20000000", "2271.50000000", "2269.60000000", "2269.77000000", "146.48290000", 1750578239999, "332560.77588600", 1457, "65.69910000", "149173.96140800", "0"], [1750578240000, "2269.77000000", "2270.47000000", "2267.60000000", "2270.14000000", "504.81810000", 1750578299999, "1145432.16956700", 3542, "226.50870000", "513959.97528800", "0"], [1750578300000, "2270.13000000", "2271.58000000", "2268.57000000", "2269.89000000", "356.00470000", 1750578359999, "808094.99666300", 3207, "153.94960000", "349473.86955300", "0"], [1750578360000, "2269.90000000", "2272.24000000", "2269.90000000", "2271.12000000", "210.29180000", 1750578419999, "477618.66910200", 1634, "89.22250000", "202618.06473200", "0"], [1750578420000, "2271.11000000", "2273.06000000", "2271.10000000", "2271.63000000", "240.54040000", 1750578479999, "546548.57859300", 1570, "106.31150000", "241531.01709500", "0"], [1750578480000, "2271.64000000", "2272.39000000", "2270.15000000", "2271.59000000", "110.40880000", 1750578539999, "250763.85577600", 1460, "33.89270000", "76974.85623200", "0"], [1750578540000, "2271.60000000", "2272.36000000", "2270.27000000", "2270.27000000", "196.68000000", 1750578599999, "446827.11322100", 1882, "117.21990000", "266331.84822500", "0"], [1750578600000, "2270.27000000", "2273.85000000", "2270.15000000", "2273.56000000", "313.46610000", 1750578659999, "712428.53408300", 2063, "150.73020000", "342547.58613000", "0"], [1750578660000, "2273.57000000", "2273.57000000", "2272.21000000", "2272.97000000", "85.57240000", 1750578719999, "194476.44084300", 1122, "36.76240000", "83548.55682600", "0"], [1750578720000, "2272.98000000", "2273.12000000", "2271.15000000", "2271.15000000", "105.86010000", 1750578779999, "240578.82967500", 1198, "24.18720000", "54967.30781600", "0"], [1750578780000, "2271.16000000", "2271.16000000", "2268.83000000", "2269.25000000", "107.42430000", 1750578839999, "243832.29098700", 1234, "17.50260000", "39718.60083800", "0"], [1750578840000, "2269.26000000", "2269.66000000", "2268.36000000", "2268.79000000", "105.09140000", 1750578899999, "238454.16906000", 1461, "32.57050000", "73904.00432600", "0"], [1750578900000, "2268.80000000", "2270.18000000", "2267.56000000", "2268.68000000", "420.08990000", 1750578959999, "953075.48220900", 1219, "87.91610000", "199427.52506200", "0"], [1750578960000, "2268.68000000", "2271.60000000", "2268.67000000", "2270.77000000", "155.51300000", 1750579019999, "353104.86629000", 1169, "93.60230000", "212517.63434800", "0"], [1750579020000, "2270.77000000", "2271.66000000", "2270.27000000", "2271.57000000", "33.89590000", 1750579079999, "76980.25989600", 819, "18.75570000", "42594.06434200", "0"], [1750579080000, "2271.57000000", "2271.80000000", "2269.80000000", "2270.62000000", "95.78370000", 1750579139999, "217520.54406400", 1198, "22.30630000", "50646.79864900", "0"], [1750579140000, "2270.62000000", "2270.70000000", "2270.02000000", "2270.68000000", "85.23250000", 1750579199999, "193511.54672500", 740, "38.05790000", "86405.53995500", "0"], [1750579200000, "2270.69000000", "2272.53000000", "2270.69000000", "2272.52000000", "80.64510000", 1750579259999, "183193.88110700", 1000, "27.27520000", "61959.30273500", "0"], [1750579260000, "2272.52000000", "2273.89000000", "2272.52000000", "2273.89000000", "85.00530000", 1750579319999, "193206.94998100", 1324, "50.24560000", "114202.57261700", "0"], [1750579320000, "2273.90000000", "2274.35000000", "2273.00000000", "2273.70000000", "131.47100000", 1750579379999, "298930.52286700", 1196, "57.50130000", "130751.42757800", "0"], [1750579380000, "2273.69000000", "2276.55000000", "2273.69000000", "2275.59000000", "293.82810000", 1750579439999, "668633.01458700", 1770, "200.40710000", "456054.41550500", "0"], [1750579440000, "2275.59000000", "2276.20000000", "2274.90000000", "2275.89000000", "172.88040000", 1750579499999, "393416.73785700", 1525, "33.41880000", "76040.03364300", "0"], [1750579500000, "2275.90000000", "2275.90000000", "2274.20000000", "2274.90000000", "171.45650000", 1750579559999, "390054.67384100", 1226, "56.18500000", "127802.49915900", "0"], [1750579560000, "2274.90000000", "2276.08000000", "2274.90000000", "2275.28000000", "210.48340000", 1750579619999, "478969.43138700", 1518, "151.61030000", "345008.37501200", "0"], [1750579620000, "2275.28000000", "2275.28000000", "2268.71000000", "2268.99000000", "445.85980000", 1750579679999, "1012566.86862500", 3207, "47.37450000", "107598.21894500", "0"], [1750579680000, "2269.00000000", "2269.19000000", "2266.34000000", "2266.97000000", "383.38400000", 1750579739999, "869406.07360300", 2942, "97.20220000", "220389.46852400", "0"], [1750579740000, "2266.97000000", "2266.97000000", "2264.36000000", "2264.64000000", "318.36120000", 1750579799999, "721197.13807600", 3289, "134.91230000", "305603.18869700", "0"], [1750579800000, "2264.64000000", "2265.23000000", "2263.97000000", "2264.91000000", "219.60270000", 1750579859999, "497321.63415100", 1424, "84.58940000", "191545.44151700", "0"], [1750579860000, "2264.91000000", "2268.16000000", "2264.90000000", "2268.16000000", "114.95390000", 1750579919999, "260552.92668000", 1894, "83.22980000", "188656.22242100", "0"], [1750579920000, "2268.16000000", "2269.23000000", "2267.55000000", "2267.72000000", "110.60550000", 1750579979999, "250870.11822700", 1913, "45.23380000", "102596.81604000", "0"], [1750579980000, "2267.72000000", "2272.20000000", "2267.72000000", "2272.20000000", "273.75600000", 1750580039999, "621389.00604000", 2198, "235.82820000", "535288.81880100", "0"], [1750580040000, "2272.19000000", "2273.90000000", "2271.00000000", "2272.81000000", "281.91300000", 1750580099999, "640702.26882500", 2439, "159.76250000", "363103.08746200", "0"], [1750580100000, "2272.80000000", "2272.81000000", "2269.56000000", "2271.64000000", "156.38230000", 1750580159999, "355148.41310100", 2750, "27.02690000", "61388.86929400", "0"], [1750580160000, "2271.65000000", "2271.98000000", "2271.57000000", "2271.98000000", "119.01680000", 1750580219999, "270376.79056800", 985, "82.22260000", "186790.91134900", "0"], [1750580220000, "2271.99000000", "2272.87000000", "2270.82000000", "2271.99000000", "116.47400000", 1750580279999, "264602.89381900", 1590, "52.10140000", "118366.48233800", "0"], [1750580280000, "2272.00000000", "2273.77000000", "2272.00000000", "2272.80000000", "320.65730000", 1750580339999, "728948.95725800", 1712, "264.13720000", "600483.89333600", "0"], [1750580340000, "2272.80000000", "2274.65000000", "2272.52000000", "2274.65000000", "99.90300000", 1750580399999, "227090.03621400", 1658, "21.13090000", "48040.86596200", "0"], [1750580400000, "2274.65000000", "2274.88000000", "2272.70000000", "2274.35000000", "139.65800000", 1750580459999, "317534.14302000", 2147, "78.26060000", "177934.29034400", "0"], [1750580460000, "2274.35000000", "2275.17000000", "2273.64000000", "2275.06000000", "100.59780000", 1750580519999, "228806.90974300", 1541, "42.03450000", "95618.53182000", "0"], [1750580520000, "2275.06000000", "2278.11000000", "2273.81000000", "2273.82000000", "258.91700000", 1750580579999, "589397.65551000", 3609, "152.57430000", "347373.56772200", "0"], [1750580580000, "2273.81000000", "2274.12000000", "2272.63000000", "2273.17000000", "177.65460000", 1750580639999, "403885.17636700", 1857, "59.26810000", "134740.73747400", "0"], [1750580640000, "2273.17000000", "2273.17000000", "2270.50000000", "2270.51000000", "109.79460000", 1750580699999, "249416.98306900", 1998, "22.07280000", "50143.35336000", "0"], [1750580700000, "2270.51000000", "2271.06000000", "2268.80000000", "2271.05000000", "303.35270000", 1750580759999, "688595.77335800", 1903, "30.65470000", "69580.93230300", "0"], [1750580760000, "2271.06000000", "2271.50000000", "2270.40000000", "2271.49000000", "74.51830000", 1750580819999, "169224.77885000", 1735, "23.63210000", "53668.90237200", "0"], [1750580820000, "2271.50000000", "2271.99000000", "2270.30000000", "2270.31000000", "94.24250000", 1750580879999, "214037.75722800", 1871, "18.74600000", "42575.39114400", "0"], [1750580880000, "2270.31000000", "2271.07000000", "2269.84000000", "2271.06000000", "61.99280000", 1750580939999, "140738.00368900", 1154, "33.16640000", "75290.17355300", "0"], [1750580940000, "2271.06000000", "2273.97000000", "2270.87000000", "2273.97000000", "153.53010000", 1750580999999, "348864.50041300", 1675, "99.58040000", "226298.26480700", "0"], [1750581000000, "2273.99000000", "2275.32000000", "2273.83000000", "2273.83000000", "207.02400000", 1750581059999, "470929.77741800", 1870, "130.25280000", "296296.60590500", "0"], [1750581060000, "2273.83000000", "2273.83000000", "2269.59000000", "2269.90000000", "117.95610000", 1750581119999, "267841.47593000", 2240, "31.78910000", "72179.86603400", "0"], [1750581120000, "2269.90000000", "2271.50000000", "2269.50000000", "2270.39000000", "176.13540000", 1750581179999, "399933.51917800", 1933, "64.00560000", "145324.79119800", "0"], [1750581180000, "2270.39000000", "2272.63000000", "2270.00000000", "2271.87000000", "152.85490000", 1750581239999, "347257.94806400", 1649, "36.64760000", "83235.19267000", "0"], [1750581240000, "2271.87000000", "2272.19000000", "2270.90000000", "2271.03000000", "100.92760000", 1750581299999, "229235.61486600", 1146, "12.94990000", "29414.64423900", "0"], [1750581300000, "2271.03000000", "2272.27000000", "2271.02000000", "2272.27000000", "81.93500000", 1750581359999, "186142.70861300", 812, "66.32710000", "150691.41845500", "0"], [1750581360000, "2272.27000000", "2273.95000000", "2272.10000000", "2272.39000000", "127.59610000", 1750581419999, "290031.25335400", 2099, "57.87800000", "131556.95702300", "0"], [1750581420000, "2272.40000000", "2272.70000000", "2271.10000000", "2271.95000000", "65.31480000", 1750581479999, "148391.04090800", 1512, "22.87450000", "51962.52747200", "0"], [1750581480000, "2271.95000000", "2272.83000000", "2271.38000000", "2271.55000000", "80.10130000", 1750581539999, "181994.07043100", 1557, "15.24890000", "34646.76733900", "0"], [1750581540000, "2271.55000000", "2271.55000000", "2269.00000000", "2270.27000000", "112.02140000", 1750581599999, "254301.91500000", 1306, "17.41410000", "39526.12159600", "0"], [1750581600000, "2270.27000000", "2271.25000000", "2270.27000000", "2271.25000000", "51.59000000", 1750581659999, "117149.20451700", 990, "28.02800000", "63643.39297800", "0"], [1750581660000, "2271.24000000", "2272.89000000", "2270.79000000", "2272.52000000", "158.04700000", 1750581719999, "359137.07893100", 1394, "95.22130000", "216374.51973000", "0"], [1750581720000, "2272.53000000", "2274.80000000", "2272.28000000", "2274.80000000", "54.98080000", 1750581779999, "124978.59058900", 1257, "24.59870000", "55919.95614300", "0"], [1750581780000, "2274.80000000", "2276.71000000", "2273.78000000", "2276.40000000", "386.41050000", 1750581839999, "879369.70763600", 2318, "313.38780000", "713211.48761300", "0"], [1750581840000, "2276.40000000", "2276.40000000", "2273.50000000", "2274.81000000", "183.56180000", 1750581899999, "417583.71627800", 1768, "85.40070000", "194249.73857000", "0"], [1750581900000, "2274.81000000", "2275.31000000", "2273.11000000", "2273.21000000", "110.43370000", 1750581959999, "251176.20349200", 1516, "27.86610000", "63363.51288300", "0"], [1750581960000, "2273.20000000", "2274.20000000", "2272.56000000", "2272.57000000", "45.23650000", 1750582019999, "102836.59594100", 1698, "8.02110000", "18235.57412200", "0"], [1750582020000, "2272.57000000", "2272.90000000", "2270.68000000", "2271.69000000", "124.76880000", 1750582079999, "283459.36719100", 1492, "22.35040000", "50779.75123400", "0"], [1750582080000, "2271.69000000", "2271.95000000", "2271.16000000", "2271.28000000", "56.61030000", 1750582139999, "128591.56749700", 1106, "14.31750000", "32523.23995800", "0"], [1750582140000, "2271.29000000", "2271.57000000", "2269.89000000", "2270.41000000", "109.39930000", 1750582199999, "248424.39106900", 2021, "56.91200000", "129245.06624900", "0"], [1750582200000, "2270.42000000", "2270.89000000", "2269.51000000", "2270.69000000", "85.85110000", 1750582259999, "194885.17836400", 1361, "33.62870000", "76336.40409400", "0"], [1750582260000, "2270.69000000", "2271.39000000", "2270.69000000", "2270.81000000", "143.78910000", 1750582319999, "326552.57088700", 1567, "58.22210000", "132211.65995500", "0"], [1750582320000, "2270.81000000", "2270.94000000", "2268.30000000", "2270.15000000", "222.07280000", 1750582379999, "504138.36640600", 2312, "147.73270000", "335412.48752300", "0"], [1750582380000, "2270.16000000", "2270.64000000", "2269.21000000", "2270.48000000", "97.63290000", 1750582439999, "221623.18930100", 1340, "51.89900000", "117806.90027800", "0"], [1750582440000, "2270.48000000", "2270.48000000", "2269.65000000", "2269.65000000", "26.37270000", 1750582499999, "59865.57161200", 382, "10.33060000", "23451.37113100", "0"], [1750582500000, "2269.66000000", "2269.76000000", "2269.39000000", "2269.65000000", "41.49990000", 1750582559999, "94188.25459000", 742, "12.50030000", "28370.69362300", "0"], [1750582560000, "2269.64000000", "2270.32000000", "2269.07000000", "2269.50000000", "62.72730000", 1750582619999, "142375.99974500", 1214, "35.19480000", "79887.70985600", "0"], [1750582620000, "2269.49000000", "2272.81000000", "2269.49000000", "2272.81000000", "187.61860000", 1750582679999, "426161.37649600", 1571, "160.78140000", "365199.02794900", "0"], [1750582680000, "2272.80000000", "2274.30000000", "2272.40000000", "2274.30000000", "146.71320000", 1750582739999, "333558.37660200", 1339, "97.36440000", "221368.25939500", "0"], [1750582740000, "2274.29000000", "2275.30000000", "2274.26000000", "2274.44000000", "119.68190000", 1750582799999, "272231.50794600", 1018, "38.97920000", "88663.54231100", "0"], [1750582800000, "2274.45000000", "2279.86000000", "2274.45000000", "2279.62000000", "270.26290000", 1750582859999, "615544.36576300", 3449, "201.93310000", "459899.07177400", "0"], [1750582860000, "2279.62000000", "2280.00000000", "2278.21000000", "2278.30000000", "112.29450000", 1750582919999, "255917.30098200", 2014, "51.25340000", "116809.67398000", "0"], [1750582920000, "2278.30000000", "2278.30000000", "2274.47000000", "2275.99000000", "453.78150000", 1750582979999, "1032793.79077100", 4088, "200.58790000", "456473.85936700", "0"], [1750582980000, "2275.99000000", "2276.30000000", "2274.23000000", "2276.09000000", "330.49430000", 1750583039999, "751940.37818100", 2633, "188.20710000", "428272.72719600", "0"], [1750583040000, "2276.10000000", "2278.05000000", "2276.01000000", "2277.62000000", "207.68320000", 1750583099999, "472948.83030200", 2451, "87.70990000", "199697.07567000", "0"], [1750583100000, "2277.62000000", "2277.83000000", "2276.05000000", "2276.12000000", "100.26370000", 1750583159999, "228280.32810600", 1527, "33.97130000", "77349.95662200", "0"], [1750583160000, "2276.12000000", "2276.30000000", "2274.50000000", "2274.62000000", "248.31110000", 1750583219999, "564881.75775800", 1699, "186.62770000", "424540.00009800", "0"], [1750583220000, "2274.61000000", "2275.20000000", "2273.46000000", "2273.71000000", "121.81120000", 1750583279999, "277039.91732600", 2222, "53.44040000", "121544.55524000", "0"], [1750583280000, "2273.71000000", "2273.72000000", "2269.33000000", "2269.44000000", "338.39960000", 1750583339999, "768520.63810400", 4104, "79.22460000", "179913.17903800", "0"], [1750583340000, "2269.44000000", "2270.14000000", "2268.87000000", "2269.59000000", "96.59660000", 1750583399999, "219225.89647900", 1383, "58.40180000", "132543.05988300", "0"], [1750583400000, "2269.60000000", "2272.19000000", "2269.41000000", "2272.19000000", "210.55500000", 1750583459999, "478070.01455200", 1748, "138.96830000", "315515.27408100", "0"], [1750583460000, "2272.20000000", "2272.29000000", "2270.41000000", "2271.08000000", "110.92990000", 1750583519999, "251916.74115700", 1044, "16.45700000", "37376.68261800", "0"], [1750583520000, "2271.07000000", "2272.98000000", "2270.44000000", "2272.98000000", "54.46220000", 1750583579999, "123745.45191700", 1628, "42.62870000", "96860.35801400", "0"], [1750583580000, "2272.97000000", "2273.51000000", "2272.33000000", "2272.61000000", "106.28070000", 1750583639999, "241579.01472300", 1643, "50.00020000", "113650.56443400", "0"], [1750583640000, "2272.60000000", "2273.44000000", "2272.60000000", "2273.44000000", "43.51680000", 1750583699999, "98908.99551000", 999, "23.19930000", "52729.43314400", "0"], [1750583700000, "2273.44000000", "2275.92000000", "2273.44000000", "2275.12000000", "107.75660000", 1750583759999, "245128.87686200", 1927, "53.79900000", "122355.60167500", "0"], [1750583760000, "2275.12000000", "2276.00000000", "2274.61000000", "2275.13000000", "235.86570000", 1750583819999, "536740.96068500", 2132, "189.20610000", "430569.18266000", "0"], [1750583820000, "2275.14000000", "2275.67000000", "2273.60000000", "2273.60000000", "95.75370000", 1750583879999, "217826.07499700", 1358, "13.32650000", "30320.17644900", "0"], [1750583880000, "2273.61000000", "2273.72000000", "2269.55000000", "2269.80000000", "238.58050000", 1750583939999, "541959.58802000", 2431, "62.84350000", "142802.53164400", "0"], [1750583940000, "2269.80000000", "2271.63000000", "2269.40000000", "2271.63000000", "146.66790000", 1750583999999, "332970.87641100", 2080, "71.68990000", "162764.07637700", "0"], [1750584000000, "2271.63000000", "2271.85000000", "2270.41000000", "2270.42000000", "66.05010000", 1750584059999, "149993.98431200", 681, "17.52900000", "39803.09131000", "0"], [1750584060000, "2270.41000000", "2270.41000000", "2268.55000000", "2268.55000000", "162.22380000", 1750584119999, "368149.14319000", 1406, "52.91820000", "120101.19331900", "0"], [1750584120000, "2268.55000000", "2268.84000000", "2256.00000000", "2256.00000000", "1975.94190000", 1750584179999, "4467979.95369100", 9438, "756.72960000", "1711112.75196400", "0"], [1750584180000, "2256.01000000", "2259.14000000", "2256.01000000", "2258.30000000", "457.74560000", 1750584239999, "1033512.60693600", 5687, "176.93420000", "399497.10051900", "0"], [1750584240000, "2258.30000000", "2260.24000000", "2256.64000000", "2259.38000000", "652.79280000", 1750584299999, "1474846.70700200", 4954, "322.77200000", "729271.06377600", "0"], [1750584300000, "2259.38000000", "2260.12000000", "2255.00000000", "2256.86000000", "457.49340000", 1750584359999, "1032761.90599600", 6309, "125.02170000", "282245.46018700", "0"], [1750584360000, "2256.86000000", "2256.96000000", "2253.10000000", "2254.70000000", "1053.29270000", 1750584419999, "2375286.99779900", 5575, "182.06140000", "410565.75721700", "0"], [1750584420000, "2254.70000000", "2258.47000000", "2253.34000000", "2256.67000000", "528.52430000", 1750584479999, "1192430.92685800", 4528, "368.97660000", "832361.68738700", "0"], [1750584480000, "2256.67000000", "2258.10000000", "2253.70000000", "2258.09000000", "853.00170000", 1750584539999, "1924440.85543200", 3425, "411.37790000", "928316.65450500", "0"], [1750584540000, "2258.10000000", "2258.29000000", "2256.20000000", "2256.50000000", "188.57750000", 1750584599999, "425689.75398500", 2221, "46.30050000", "104514.31928000", "0"], [1750584600000, "2256.49000000", "2258.00000000", "2254.46000000", "2257.42000000", "231.53250000", 1750584659999, "522488.38072900", 3891, "96.64660000", "218047.33004300", "0"], [1750584660000, "2257.41000000", "2260.00000000", "2256.58000000", "2257.60000000", "287.66780000", 1750584719999, "649690.62358000", 4032, "109.68850000", "247746.32912000", "0"], [1750584720000, "2257.60000000", "2258.65000000", "2253.86000000", "2254.63000000", "264.92260000", 1750584779999, "597610.99039200", 4074, "126.12450000", "284494.90484600", "0"], [1750584780000, "2254.62000000", "2255.97000000", "2252.34000000", "2255.22000000", "698.01930000", 1750584839999, "1573525.31884400", 4130, "263.51880000", "593952.95094500", "0"], [1750584840000, "2255.21000000", "2258.65000000", "2248.48000000", "2258.20000000", "2604.18570000", 1750584899999, "5864581.71922400", 8652, "973.95360000", "2195109.18774800", "0"], [1750584900000, "2258.19000000", "2261.08000000", "2256.42000000", "2256.53000000", "861.57060000", 1750584959999, "1945817.72086400", 5472, "231.65380000", "523447.05577900", "0"], [1750584960000, "2256.52000000", "2257.59000000", "2253.43000000", "2257.57000000", "475.33090000", 1750585019999, "1072177.56850400", 3560, "219.82070000", "495781.88763000", "0"], [1750585020000, "2257.57000000", "2261.05000000", "2255.19000000", "2255.33000000", "525.51240000", 1750585079999, "1186975.50281800", 3979, "192.14780000", "434024.55745400", "0"], [1750585080000, "2255.34000000", "2256.20000000", "2251.95000000", "2251.96000000", "167.97300000", 1750585139999, "378535.04151600", 3571, "61.00720000", "137491.89007900", "0"], [1750585140000, "2251.95000000", "2259.39000000", "2251.95000000", "2258.92000000", "661.72460000", 1750585199999, "1492514.44183300", 3732, "499.30300000", "1126101.74291200", "0"], [1750585200000, "2258.93000000", "2261.47000000", "2258.48000000", "2260.60000000", "486.12050000", 1750585259999, "1098697.82424500", 4152, "237.21660000", "536075.54332300", "0"], [1750585260000, "2260.61000000", "2263.72000000", "2259.60000000", "2263.19000000", "347.88060000", 1750585319999, "786728.22868900", 3235, "209.48700000", "473752.44902700", "0"], [1750585320000, "2263.20000000", "2264.17000000", "2262.76000000", "2263.03000000", "311.32420000", 1750585379999, "704753.11144800", 2665, "146.72350000", "332150.67923000", "0"], [1750585380000, "2263.03000000", "2263.25000000", "2260.00000000", "2261.61000000", "413.80660000", 1750585439999, "935696.78346300", 3202, "283.17280000", "640289.83689800", "0"], [1750585440000, "2261.61000000", "2261.70000000", "2256.50000000", "2257.50000000", "440.66640000", 1750585499999, "995523.21369500", 3393, "118.38130000", "267441.00843000", "0"], [1750585500000, "2257.49000000", "2257.56000000", "2255.60000000", "2255.74000000", "224.40220000", 1750585559999, "506368.56068500", 2460, "48.88080000", "110297.84029700", "0"], [1750585560000, "2255.77000000", "2260.23000000", "2254.40000000", "2260.23000000", "368.40870000", 1750585619999, "831528.20282100", 4324, "170.52100000", "384993.73027500", "0"], [1750585620000, "2260.23000000", "2262.48000000", "2258.06000000", "2258.06000000", "696.22910000", 1750585679999, "1574232.15190500", 4808, "214.36180000", "484684.48631000", "0"], [1750585680000, "2258.06000000", "2259.79000000", "2257.35000000", "2259.52000000", "202.81410000", 1750585739999, "457988.44165300", 3566, "69.05380000", "155954.14695900", "0"], [1750585740000, "2259.51000000", "2259.51000000", "2257.44000000", "2258.49000000", "204.82180000", 1750585799999, "462609.63222300", 3562, "64.40620000", "145457.29901700", "0"], [1750585800000, "2258.49000000", "2258.49000000", "2254.90000000", "2255.26000000", "277.33440000", 1750585859999, "625751.96061200", 3310, "47.57950000", "107318.86453700", "0"], [1750585860000, "2255.26000000", "2257.00000000", "2253.55000000", "2256.53000000", "258.10960000", 1750585919999, "582270.79478400", 2498, "95.37060000", "215145.51543800", "0"], [1750585920000, "2256.54000000", "2257.67000000", "2249.76000000", "2249.77000000", "675.42920000", 1750585979999, "1521708.26367700", 4451, "245.30110000", "552787.39363700", "0"], [1750585980000, "2249.76000000", "2250.10000000", "2236.05000000", "2243.54000000", "5974.96020000", 1750586039999, "13396926.21916000", 12232, "1708.44510000", "3828345.85904100", "0"], [1750586040000, "2243.53000000", "2249.86000000", "2243.27000000", "2247.50000000", "2109.89040000", 1750586099999, "4739720.38797400", 8927, "1205.31280000", "2707341.37249100", "0"], [1750586100000, "2247.50000000", "2248.97000000", "2245.38000000", "2246.28000000", "491.97530000", 1750586159999, "1105331.44332500", 4275, "134.18450000", "301443.73621800", "0"], [1750586160000, "2246.29000000", "2248.03000000", "2244.00000000", "2244.89000000", "437.24180000", 1750586219999, "982101.15350600", 3388, "213.16620000", "478827.90612900", "0"], [1750586220000, "2244.89000000", "2246.38000000", "2241.16000000", "2244.19000000", "1010.70000000", 1750586279999, "2266877.59141200", 5819, "374.29250000", "839594.32878100", "0"], [1750586280000, "2244.19000000", "2244.19000000", "2239.21000000", "2241.89000000", "1408.36240000", 1750586339999, "3156914.17593200", 5859, "784.77080000", "1758905.65496300", "0"], [1750586340000, "2241.88000000", "2243.00000000", "2241.70000000", "2241.95000000", "255.23710000", 1750586399999, "572308.97408500", 2335, "87.56770000", "196345.48150100", "0"], [1750586400000, "2241.95000000", "2244.64000000", "2240.79000000", "2242.31000000", "640.67970000", 1750586459999, "1437036.63948800", 4228, "493.49210000", "1106855.21580600", "0"], [1750586460000, "2242.31000000", "2245.38000000", "2241.09000000", "2244.20000000", "440.43700000", 1750586519999, "987990.95382800", 4138, "268.36530000", "601920.47963700", "0"], [1750586520000, "2244.21000000", "2244.21000000", "2239.19000000", "2239.97000000", "560.22780000", 1750586579999, "1255215.54935000", 4650, "105.68170000", "236761.44013500", "0"], [1750586580000, "2239.97000000", "2245.60000000", "2239.30000000", "2245.60000000", "465.62400000", 1750586639999, "1043926.63706700", 4285, "165.80460000", "371713.17503800", "0"], [1750586640000, "2245.59000000", "2250.00000000", "2244.03000000", "2245.93000000", "618.88200000", 1750586699999, "1390767.11298800", 4943, "313.82110000", "705238.10675600", "0"], [1750586700000, "2245.94000000", "2247.09000000", "2241.79000000", "2241.79000000", "875.80100000", 1750586759999, "1966663.45946300", 5578, "176.51510000", "396383.45432300", "0"], [1750586760000, "2241.79000000", "2248.09000000", "2241.72000000", "2244.70000000", "316.89400000", 1750586819999, "711550.77116200", 5063, "160.10550000", "359412.98295100", "0"], [1750586820000, "2244.70000000", "2248.21000000", "2244.46000000", "2247.78000000", "224.79230000", 1750586879999, "505040.92263700", 2942, "142.54150000", "320226.96537200", "0"], [1750586880000, "2247.78000000", "2249.33000000", "2247.20000000", "2247.40000000", "502.86330000", 1750586939999, "1130444.87340100", 3279, "189.52550000", "426048.40434900", "0"], [1750586940000, "2247.41000000", "2252.88000000", "2247.41000000", "2252.49000000", "181.67760000", 1750586999999, "408834.92871600", 2783, "135.37210000", "304633.89903000", "0"], [1750587000000, "2252.49000000", "2252.54000000", "2249.99000000", "2251.32000000", "214.05310000", 1750587059999, "481843.69029300", 3134, "77.12760000", "173609.69734600", "0"], [1750587060000, "2251.33000000", "2252.50000000", "2249.59000000", "2250.99000000", "235.36840000", 1750587119999, "529782.15292400", 3264, "78.06670000", "175716.29795600", "0"], [1750587120000, "2250.99000000", "2251.51000000", "2248.20000000", "2249.34000000", "126.05100000", 1750587179999, "283567.98779700", 2716, "36.90890000", "83021.46909700", "0"], [1750587180000, "2249.34000000", "2250.29000000", "2248.70000000", "2249.80000000", "141.23300000", 1750587239999, "317736.15341300", 1981, "37.81580000", "85071.45667200", "0"], [1750587240000, "2249.81000000", "2254.73000000", "2249.81000000", "2254.73000000", "256.28180000", 1750587299999, "577212.77724100", 2691, "217.94980000", "490870.52598800", "0"], [1750587300000, "2254.73000000", "2256.61000000", "2250.40000000", "2250.92000000", "369.14090000", 1750587359999, "831889.34198700", 4613, "126.30430000", "284732.95427600", "0"], [1750587360000, "2250.92000000", "2254.78000000", "2248.60000000", "2248.62000000", "504.89020000", 1750587419999, "1136989.27892200", 3928, "333.29930000", "750706.96890400", "0"], [1750587420000, "2248.62000000", "2250.82000000", "2248.62000000", "2249.52000000", "438.25570000", 1750587479999, "986145.49034100", 3495, "173.44540000", "390229.25518500", "0"], [1750587480000, "2249.56000000", "2254.45000000", "2249.56000000", "2253.18000000", "271.08820000", 1750587539999, "610644.61693000", 2915, "98.66720000", "222193.31745400", "0"], [1750587540000, "2253.18000000", "2256.22000000", "2252.17000000", "2255.22000000", "513.77580000", 1750587599999, "1158223.78674100", 3269, "264.14190000", "595424.25428900", "0"], [1750587600000, "2255.22000000", "2260.01000000", "2255.22000000", "2259.70000000", "608.01590000", 1750587659999, "1373383.91833400", 4377, "327.36270000", "739464.66824800", "0"], [1750587660000, "2259.70000000", "2259.81000000", "2255.20000000", "2255.41000000", "200.26100000", 1750587719999, "452037.93568400", 2842, "61.51130000", "138818.95089000", "0"], [1750587720000, "2255.41000000", "2257.77000000", "2255.41000000", "2257.31000000", "203.82220000", 1750587779999, "460041.16744400", 2039, "83.00870000", "187348.84853900", "0"], [1750587780000, "2257.32000000", "2259.00000000", "2256.54000000", "2258.83000000", "211.77770000", 1750587839999, "478130.95402400", 2377, "90.07850000", "203375.16856800", "0"], [1750587840000, "2258.84000000", "2261.59000000", "2257.00000000", "2257.00000000", "362.91730000", 1750587899999, "820017.75706500", 3599, "182.35020000", "412070.68002000", "0"], [1750587900000, "2257.00000000", "2259.70000000", "2257.00000000", "2259.55000000", "180.51350000", 1750587959999, "407719.86502100", 2295, "138.86550000", "313652.00950400", "0"], [1750587960000, "2259.56000000", "2260.00000000", "2257.59000000", "2258.90000000", "204.97380000", 1750588019999, "462961.83729200", 2296, "41.70580000", "94182.79863800", "0"], [1750588020000, "2258.90000000", "2259.16000000", "2257.50000000", "2258.31000000", "122.23200000", 1750588079999, "276022.01879900", 1803, "65.41130000", "147699.66599800", "0"], [1750588080000, "2258.31000000", "2259.25000000", "2257.54000000", "2257.81000000", "161.28140000", 1750588139999, "364218.66632500", 1724, "47.37300000", "106995.62430300", "0"], [1750588140000, "2257.82000000", "2259.07000000", "2254.60000000", "2254.60000000", "630.26970000", 1750588199999, "1422867.33454700", 2070, "80.51220000", "181781.43581700", "0"], [1750588200000, "2254.60000000", "2255.82000000", "2253.75000000", "2255.60000000", "300.12740000", 1750588259999, "676601.17275500", 1966, "192.71410000", "434408.51346900", "0"], [1750588260000, "2255.60000000", "2256.52000000", "2255.00000000", "2256.52000000", "94.67640000", 1750588319999, "213546.75789500", 1149, "31.45850000", "70963.02118300", "0"], [1750588320000, "2256.52000000", "2257.39000000", "2255.92000000", "2257.15000000", "128.61330000", 1750588379999, "290242.46135900", 1567, "80.56010000", "181791.47379500", "0"], [1750588380000, "2257.15000000", "2257.50000000", "2255.40000000", "2256.19000000", "94.80020000", 1750588439999, "213945.89097800", 1530, "33.03590000", "74550.92143700", "0"], [1750588440000, "2256.20000000", "2257.74000000", "2256.20000000", "2257.11000000", "115.42260000", 1750588499999, "260528.42754300", 1996, "54.96900000", "124065.37794600", "0"], [1750588500000, "2257.11000000", "2257.61000000", "2254.80000000", "2257.37000000", "130.35500000", 1750588559999, "294107.96622800", 3176, "76.44320000", "172446.12201600", "0"], [1750588560000, "2257.37000000", "2259.15000000", "2256.20000000", "2256.29000000", "254.08260000", 1750588619999, "573775.47862400", 2405, "114.47260000", "258470.06120500", "0"], [1750588620000, "2256.29000000", "2256.94000000", "2255.46000000", "2255.85000000", "166.41420000", 1750588679999, "375508.63280500", 1124, "86.99620000", "196304.51048000", "0"], [1750588680000, "2255.86000000", "2258.20000000", "2255.52000000", "2257.49000000", "109.84090000", 1750588739999, "247928.60116200", 1813, "50.44230000", "113829.44154100", "0"], [1750588740000, "2257.49000000", "2258.51000000", "2257.48000000", "2258.27000000", "124.99650000", 1750588799999, "282264.82880900", 1070, "66.11220000", "149283.73127200", "0"], [1750588800000, "2258.28000000", "2259.62000000", "2257.77000000", "2259.31000000", "102.15900000", 1750588859999, "230750.34423800", 1846, "75.20190000", "169873.93981100", "0"], [1750588860000, "2259.32000000", "2260.38000000", "2258.85000000", "2260.10000000", "130.10630000", 1750588919999, "294016.97099800", 973, "75.33450000", "170237.08422700", "0"], [1750588920000, "2260.11000000", "2261.60000000", "2256.64000000", "2256.91000000", "127.87810000", 1750588979999, "288907.45796300", 2437, "64.05020000", "144723.94522900", "0"], [1750588980000, "2256.90000000", "2259.84000000", "2256.12000000", "2258.09000000", "463.23220000", 1750589039999, "1046382.01047700", 2187, "225.84050000", "510149.67215700", "0"], [1750589040000, "2258.09000000", "2262.90000000", "2257.80000000", "2262.61000000", "562.70370000", 1750589099999, "1272127.89106000", 2918, "309.01440000", "698454.57533500", "0"], [1750589100000, "2262.61000000", "2264.84000000", "2261.78000000", "2264.19000000", "541.45330000", 1750589159999, "1225602.49984300", 2777, "348.20520000", "788207.98619300", "0"], [1750589160000, "2264.19000000", "2264.70000000", "2262.59000000", "2262.81000000", "201.76310000", 1750589219999, "456704.78182200", 1925, "85.46300000", "193446.92365400", "0"], [1750589220000, "2262.81000000", "2262.81000000", "2260.22000000", "2260.85000000", "65.81190000", 1750589279999, "148822.63304600", 1177, "23.97300000", "54217.05136700", "0"], [1750589280000, "2260.85000000", "2260.85000000", "2259.30000000", "2260.41000000", "139.21900000", 1750589339999, "314609.98848900", 1477, "73.32950000", "165697.85059900", "0"], [1750589340000, "2260.40000000", "2261.45000000", "2260.21000000", "2260.51000000", "75.72750000", 1750589399999, "171210.27661200", 1646, "36.84670000", "83302.73979800", "0"], [1750589400000, "2260.51000000", "2261.24000000", "2260.20000000", "2261.23000000", "135.02150000", 1750589459999, "305202.29458800", 772, "106.54030000", "240816.94160500", "0"], [1750589460000, "2261.24000000", "2262.91000000", "2260.60000000", "2260.82000000", "97.02470000", 1750589519999, "219452.41770100", 1082, "23.18750000", "52436.71821700", "0"], [1750589520000, "2260.82000000", "2261.20000000", "2260.03000000", "2260.54000000", "145.36600000", 1750589579999, "328621.86508100", 816, "65.71320000", "148556.41395800", "0"], [1750589580000, "2260.54000000", "2261.95000000", "2260.53000000", "2260.53000000", "175.73690000", 1750589639999, "397392.92444500", 1016, "81.07410000", "183307.05846100", "0"], [1750589640000, "2260.53000000", "2260.54000000", "2259.35000000", "2260.35000000", "54.45080000", 1750589699999, "123056.70633100", 892, "12.50260000", "28252.10033900", "0"], [1750589700000, "2260.35000000", "2260.43000000", "2259.95000000", "2260.42000000", "50.77210000", 1750589759999, "114761.20772900", 369, "13.14860000", "29719.28814500", "0"], [1750589760000, "2260.42000000", "2260.79000000", "2260.22000000", "2260.27000000", "29.35350000", 1750589819999, "66350.39279900", 491, "19.68300000", "44491.37882100", "0"], [1750589820000, "2260.27000000", "2260.41000000", "2259.53000000", "2259.97000000", "41.32380000", 1750589879999, "93388.55005100", 757, "20.11470000", "45457.10119000", "0"], [1750589880000, "2259.96000000", "2259.97000000", "2259.50000000", "2259.63000000", "12.89290000", 1750589939999, "29134.29732800", 288, "6.90160000", "15595.78778500", "0"], [1750589940000, "2259.63000000", "2260.87000000", "2259.37000000", "2259.37000000", "171.65600000", 1750589999999, "387951.71556800", 1577, "114.62980000", "259061.14430900", "0"], [1750590000000, "2259.37000000", "2261.51000000", "2259.20000000", "2261.20000000", "199.85970000", 1750590059999, "451803.76650800", 839, "158.92890000", "359271.71397400", "0"], [1750590060000, "2261.20000000", "2261.70000000", "2258.92000000", "2258.92000000", "176.69890000", 1750590119999, "399367.75502500", 1488, "32.14560000", "72670.29340100", "0"], [1750590120000, "2258.92000000", "2262.47000000", "2258.36000000", "2262.35000000", "379.79820000", 1750590179999, "858301.82172100", 2056, "165.18600000", "373395.11955600", "0"], [1750590180000, "2262.35000000", "2262.89000000", "2260.65000000", "2261.91000000", "127.00750000", 1750590239999, "287275.14989900", 1988, "70.49200000", "159441.60864200", "0"], [1750590240000, "2261.80000000", "2263.25000000", "2261.80000000", "2263.25000000", "53.55370000", 1750590299999, "121160.09284800", 1083, "39.06440000", "88380.02301600", "0"], [1750590300000, "2263.24000000", "2268.15000000", "2263.24000000", "2265.29000000", "658.30550000", 1750590359999, "1491673.07132900", 3966, "414.56180000", "939190.05274000", "0"], [1750590360000, "2265.29000000", "2266.43000000", "2265.05000000", "2266.42000000", "116.40520000", 1750590419999, "263734.83634400", 1417, "63.49540000", "143858.99276600", "0"], [1750590420000, "2266.42000000", "2266.42000000", "2264.24000000", "2264.24000000", "134.47370000", 1750590479999, "304600.94903700", 1770, "54.59620000", "123654.76537800", "0"], [1750590480000, "2264.25000000", "2265.80000000", "2264.25000000", "2265.62000000", "97.32710000", 1750590539999, "220460.55997000", 1315, "51.71830000", "117144.08482600", "0"], [1750590540000, "2265.61000000", "2266.28000000", "2263.30000000", "2263.84000000", "162.01890000", 1750590599999, "366963.49974300", 2063, "57.43880000", "130101.95215600", "0"], [1750590600000, "2263.84000000", "2265.80000000", "2263.84000000", "2265.10000000", "101.64170000", 1750590659999, "230213.73769400", 983, "39.34280000", "89104.05312300", "0"], [1750590660000, "2265.09000000", "2268.18000000", "2265.09000000", "2267.73000000", "323.62670000", 1750590719999, "733699.38840500", 1910, "231.99650000", "525922.82971100", "0"], [1750590720000, "2267.73000000", "2268.90000000", "2266.88000000", "2268.90000000", "157.62050000", 1750590779999, "357481.97207800", 1673, "69.62120000", "157898.65916400", "0"], [1750590780000, "2268.90000000", "2268.90000000", "2267.70000000", "2268.84000000", "110.20940000", 1750590839999, "249999.33584500", 1190, "43.60710000", "98912.38311800", "0"], [1750590840000, "2268.84000000", "2270.50000000", "2267.26000000", "2267.27000000", "324.60800000", 1750590899999, "736620.61915900", 2481, "135.07930000", "306575.05742400", "0"], [1750590900000, "2267.27000000", "2269.11000000", "2267.01000000", "2268.14000000", "92.47730000", 1750590959999, "209726.18149100", 1233, "49.89780000", "113153.21592100", "0"], [1750590960000, "2268.13000000", "2269.63000000", "2266.62000000", "2269.41000000", "139.47370000", 1750591019999, "316398.99540600", 1662, "79.46200000", "180268.87708800", "0"], [1750591020000, "2269.41000000", "2272.20000000", "2268.92000000", "2271.59000000", "299.96520000", 1750591079999, "681234.66589000", 1582, "193.49860000", "439408.08268500", "0"], [1750591080000, "2271.60000000", "2277.89000000", "2271.32000000", "2276.58000000", "1185.60190000", 1750591139999, "2697227.51409300", 5586, "519.16740000", "1180897.65759700", "0"], [1750591140000, "2276.58000000", "2277.83000000", "2275.80000000", "2276.72000000", "500.37800000", 1750591199999, "1139464.63534500", 2781, "200.22550000", "455935.09750900", "0"], [1750591200000, "2276.72000000", "2279.16000000", "2276.61000000", "2277.56000000", "383.43910000", 1750591259999, "873575.90425400", 2626, "240.31740000", "547544.82194500", "0"], [1750591260000, "2277.55000000", "2279.15000000", "2273.36000000", "2276.40000000", "231.50200000", 1750591319999, "526893.46734200", 3058, "105.68920000", "240522.66500000", "0"], [1750591320000, "2276.41000000", "2276.41000000", "2273.75000000", "2273.76000000", "213.48860000", 1750591379999, "485735.54450100", 1419, "38.65210000", "87927.45005300", "0"], [1750591380000, "2273.75000000", "2273.76000000", "2270.50000000", "2270.51000000", "475.91950000", 1750591439999, "1081392.06981200", 2932, "95.24020000", "216398.15321900", "0"], [1750591440000, "2270.51000000", "2270.77000000", "2268.80000000", "2268.82000000", "190.10570000", 1750591499999, "431506.27288800", 1993, "71.98740000", "163401.30412300", "0"], [1750591500000, "2268.82000000", "2270.21000000", "2268.60000000", "2269.43000000", "222.16840000", 1750591559999, "504185.47696900", 1820, "137.24880000", "311458.42269700", "0"], [1750591560000, "2269.42000000", "2270.40000000", "2269.00000000", "2269.66000000", "95.70160000", 1750591619999, "217226.90860300", 949, "59.02830000", "133978.06030300", "0"], [1750591620000, "2269.66000000", "2276.59000000", "2269.01000000", "2276.59000000", "583.67500000", 1750591679999, "1326451.04919100", 3030, "400.94750000", "910974.68192400", "0"], [1750591680000, "2276.58000000", "2276.58000000", "2274.52000000", "2276.38000000", "317.74480000", 1750591739999, "723026.31753000", 2253, "153.53950000", "349364.91907100", "0"], [1750591740000, "2276.37000000", "2277.27000000", "2274.67000000", "2276.72000000", "423.54760000", 1750591799999, "964038.09554700", 2219, "206.82440000", "470761.39392900", "0"], [1750591800000, "2276.72000000", "2277.03000000", "2276.10000000", "2276.78000000", "345.25290000", 1750591859999, "785959.17867500", 2056, "215.64340000", "490899.93625100", "0"], [1750591860000, "2276.79000000", "2277.29000000", "2275.38000000", "2276.61000000", "217.10330000", 1750591919999, "494203.69456300", 2136, "106.74950000", "243005.03181200", "0"], [1750591920000, "2276.61000000", "2278.56000000", "2275.63000000", "2276.96000000", "239.19100000", 1750591979999, "544634.30597400", 3259, "126.81380000", "288747.12020900", "0"], [1750591980000, "2276.95000000", "2277.60000000", "2275.99000000", "2276.80000000", "223.72650000", 1750592039999, "509348.82794600", 2326, "152.82650000", "347928.16406700", "0"], [1750592040000, "2276.80000000", "2276.97000000", "2274.20000000", "2274.60000000", "369.14550000", 1750592099999, "840145.62731000", 3631, "149.48230000", "340275.87393800", "0"], [1750592100000, "2274.60000000", "2274.60000000", "2270.96000000", "2271.12000000", "232.17310000", 1750592159999, "527662.37756100", 1613, "30.44660000", "69198.91815600", "0"], [1750592160000, "2271.12000000", "2272.44000000", "2270.65000000", "2272.00000000", "96.13730000", 1750592219999, "218412.92511900", 1733, "45.70440000", "103830.66512700", "0"], [1750592220000, "2271.99000000", "2273.50000000", "2271.99000000", "2273.39000000", "173.25580000", 1750592279999, "393747.60065100", 1587, "114.18120000", "259483.04122500", "0"], [1750592280000, "2273.40000000", "2274.40000000", "2272.48000000", "2274.40000000", "96.01350000", 1750592339999, "218299.96662700", 1515, "62.84780000", "142897.76583500", "0"], [1750592340000, "2274.39000000", "2276.31000000", "2273.80000000", "2275.34000000", "233.31400000", 1750592399999, "530886.04587600", 1581, "95.13310000", "216486.68110700", "0"], [1750592400000, "2275.35000000", "2275.80000000", "2273.80000000", "2273.81000000", "321.34530000", 1750592459999, "731192.24080300", 1326, "19.46230000", "44284.89607300", "0"], [1750592460000, "2273.81000000", "2274.26000000", "2272.50000000", "2274.19000000", "92.16560000", 1750592519999, "209529.97524100", 1424, "51.60920000", "117325.05895000", "0"], [1750592520000, "2274.18000000", "2274.66000000", "2272.70000000", "2273.19000000", "261.45510000", 1750592579999, "594386.32902300", 1989, "156.83800000", "356531.45762200", "0"], [1750592580000, "2273.18000000", "2273.80000000", "2271.44000000", "2271.49000000", "275.11400000", 1750592639999, "625268.16499100", 1562, "44.99550000", "102260.40473200", "0"], [1750592640000, "2271.49000000", "2273.37000000", "2271.48000000", "2272.85000000", "155.59320000", 1750592699999, "353552.84801100", 1318, "116.75800000", "265293.64560500", "0"], [1750592700000, "2272.86000000", "2273.32000000", "2272.85000000", "2272.91000000", "119.39370000", 1750592759999, "271390.17263700", 567, "16.15180000", "36714.56168400", "0"], [1750592760000, "2272.91000000", "2272.92000000", "2271.67000000", "2272.09000000", "227.66810000", 1750592819999, "517382.58027200", 1503, "39.66660000", "90134.47156800", "0"], [1750592820000, "2272.09000000", "2272.17000000", "2269.91000000", "2269.92000000", "197.92090000", 1750592879999, "449509.64788800", 1349, "13.45720000", "30565.10070900", "0"], [1750592880000, "2269.91000000", "2271.54000000", "2269.27000000", "2271.40000000", "271.64770000", 1750592939999, "616688.98058100", 1613, "175.72610000", "398935.66474900", "0"], [1750592940000, "2271.39000000", "2271.39000000", "2270.00000000", "2270.42000000", "180.38220000", 1750592999999, "409597.15387500", 1332, "87.74670000", "199243.03220600", "0"], [1750593000000, "2270.41000000", "2272.02000000", "2270.41000000", "2272.00000000", "106.38780000", 1750593059999, "241659.47602600", 1255, "49.30840000", "112010.15751600", "0"], [1750593060000, "2272.00000000", "2272.60000000", "2271.67000000", "2272.59000000", "269.13440000", 1750593119999, "611515.58590100", 828, "89.16070000", "202574.88362000", "0"], [1750593120000, "2272.60000000", "2273.75000000", "2272.01000000", "2273.10000000", "179.97920000", 1750593179999, "409056.43905600", 1623, "106.51470000", "242091.39896000", "0"], [1750593180000, "2273.10000000", "2275.92000000", "2273.10000000", "2274.67000000", "157.51800000", 1750593239999, "358316.63117100", 1850, "105.53570000", "240063.23082400", "0"], [1750593240000, "2274.68000000", "2275.31000000", "2274.10000000", "2274.12000000", "99.46100000", 1750593299999, "226238.77669400", 982, "13.86450000", "31537.98433500", "0"], [1750593300000, "2274.13000000", "2274.24000000", "2271.71000000", "2271.71000000", "315.60990000", 1750593359999, "717425.41095300", 1392, "41.88660000", "95211.88992000", "0"], [1750593360000, "2271.70000000", "2271.77000000", "2270.90000000", "2271.76000000", "80.73530000", 1750593419999, "183373.45080200", 508, "17.77350000", "40368.20718700", "0"], [1750593420000, "2271.77000000", "2272.70000000", "2271.77000000", "2272.31000000", "112.27210000", 1750593479999, "255110.90913300", 825, "52.23970000", "118706.83657200", "0"], [1750593480000, "2272.31000000", "2273.28000000", "2272.31000000", "2272.87000000", "107.42670000", 1750593539999, "244167.97310500", 696, "57.52680000", "130742.31840900", "0"], [1750593540000, "2272.87000000", "2273.00000000", "2271.41000000", "2273.00000000", "127.24320000", 1750593599999, "289147.94484600", 1054, "43.24170000", "98272.93289000", "0"], [1750593600000, "2273.00000000", "2273.00000000", "2271.28000000", "2272.15000000", "139.09910000", 1750593659999, "316071.61061000", 1464, "60.47430000", "137424.42304100", "0"], [1750593660000, "2272.15000000", "2272.95000000", "2271.50000000", "2271.97000000", "188.29420000", 1750593719999, "427817.55201300", 1527, "57.35840000", "130326.83425100", "0"], [1750593720000, "2271.98000000", "2272.28000000", "2270.60000000", "2270.79000000", "69.24620000", 1750593779999, "157288.17776700", 1107, "26.90520000", "61115.96259100", "0"], [1750593780000, "2270.79000000", "2271.50000000", "2270.44000000", "2271.20000000", "57.56800000", 1750593839999, "130738.90933900", 881, "21.44060000", "48690.53098500", "0"], [1750593840000, "2271.19000000", "2272.72000000", "2271.04000000", "2272.72000000", "253.14290000", 1750593899999, "575030.77565700", 1059, "100.85550000", "229117.73379400", "0"], [1750593900000, "2272.72000000", "2272.90000000", "2270.60000000", "2272.26000000", "150.30100000", 1750593959999, "341396.21620200", 1187, "75.40160000", "171255.65382000", "0"], [1750593960000, "2272.27000000", "2278.73000000", "2272.27000000", "2278.61000000", "450.53670000", 1750594019999, "1025503.02528000", 2475, "405.56510000", "923155.94780500", "0"], [1750594020000, "2278.61000000", "2287.00000000", "2277.70000000", "2281.20000000", "2480.73890000", 1750594079999, "5665026.58835000", 8147, "1410.63920000", "3220439.09881400", "0"], [1750594080000, "2281.20000000", "2283.26000000", "2281.20000000", "2281.58000000", "157.69630000", 1750594139999, "359868.75350300", 1859, "91.73110000", "209346.04620700", "0"], [1750594140000, "2281.57000000", "2283.74000000", "2281.33000000", "2281.33000000", "335.68400000", 1750594199999, "766336.10798800", 1964, "254.46660000", "580994.71304900", "0"], [1750594200000, "2281.33000000", "2285.39000000", "2278.70000000", "2279.33000000", "526.17670000", 1750594259999, "1201016.38795800", 3260, "177.72990000", "405709.08484800", "0"], [1750594260000, "2279.32000000", "2280.30000000", "2275.00000000", "2275.00000000", "636.64200000", 1750594319999, "1449385.74107800", 3301, "88.59170000", "201785.51594100", "0"], [1750594320000, "2275.00000000", "2277.32000000", "2274.70000000", "2276.51000000", "472.82960000", 1750594379999, "1075930.12148500", 1542, "113.17060000", "257558.84422400", "0"], [1750594380000, "2276.51000000", "2278.76000000", "2275.50000000", "2278.75000000", "99.92950000", 1750594439999, "227611.87327400", 1857, "46.21090000", "105236.43477200", "0"], [1750594440000, "2278.76000000", "2280.58000000", "2278.76000000", "2279.36000000", "252.15860000", 1750594499999, "574845.33603900", 2342, "139.67330000", "318407.63338500", "0"], [1750594500000, "2279.36000000", "2279.64000000", "2277.62000000", "2278.25000000", "128.97180000", 1750594559999, "293849.72022900", 1285, "37.19150000", "84722.62787700", "0"], [1750594560000, "2278.26000000", "2278.54000000", "2275.30000000", "2275.31000000", "176.48930000", 1750594619999, "401776.63202300", 1837, "34.57080000", "78707.15236100", "0"], [1750594620000, "2275.30000000", "2277.14000000", "2275.12000000", "2275.41000000", "123.07100000", 1750594679999, "280123.42521900", 1241, "66.66050000", "151729.95014200", "0"], [1750594680000, "2275.41000000", "2275.42000000", "2272.93000000", "2272.93000000", "169.56440000", 1750594739999, "385658.20385300", 1970, "32.90120000", "74840.45563700", "0"], [1750594740000, "2272.93000000", "2276.20000000", "2272.56000000", "2276.20000000", "119.17370000", 1750594799999, "271069.11948600", 1580, "68.28230000", "155321.27978900", "0"], [1750594800000, "2276.20000000", "2277.26000000", "2275.70000000", "2276.31000000", "149.89050000", 1750594859999, "341213.08809600", 1244, "50.07560000", "113986.87611800", "0"], [1750594860000, "2276.30000000", "2277.60000000", "2274.80000000", "2277.60000000", "114.60820000", 1750594919999, "260912.41282900", 1849, "62.98420000", "143403.21843600", "0"], [1750594920000, "2277.60000000", "2278.65000000", "2277.31000000", "2278.48000000", "167.29820000", 1750594979999, "381078.96616600", 1495, "86.17870000", "196299.69841100", "0"], [1750594980000, "2278.48000000", "2278.97000000", "2276.30000000", "2277.37000000", "167.57150000", 1750595039999, "381739.67617900", 1777, "45.04480000", "102632.44652700", "0"], [1750595040000, "2277.37000000", "2279.17000000", "2276.95000000", "2277.70000000", "93.48600000", 1750595099999, "212989.94370000", 1340, "26.81130000", "61084.40450000", "0"], [1750595100000, "2277.71000000", "2278.90000000", "2276.69000000", "2276.72000000", "476.77380000", 1750595159999, "1086246.46878600", 1315, "180.10210000", "410358.28890900", "0"], [1750595160000, "2276.71000000", "2277.88000000", "2276.19000000", "2276.70000000", "113.76770000", 1750595219999, "259054.50940600", 1401, "52.36690000", "119237.82053000", "0"], [1750595220000, "2276.69000000", "2277.69000000", "2275.85000000", "2276.91000000", "141.39440000", 1750595279999, "321969.51982200", 1618, "52.23880000", "118949.95806000", "0"], [1750595280000, "2276.90000000", "2276.90000000", "2275.30000000", "2275.60000000", "256.05400000", 1750595339999, "582781.73349100", 1182, "21.47070000", "48862.45524100", "0"], [1750595340000, "2275.60000000", "2276.07000000", "2275.21000000", "2275.75000000", "72.43330000", 1750595399999, "164823.76352300", 697, "29.05540000", "66117.75107400", "0"], [1750595400000, "2275.75000000", "2276.37000000", "2275.51000000", "2275.88000000", "224.74460000", 1750595459999, "511489.77095000", 1196, "82.37900000", "187485.48863600", "0"], [1750595460000, "2275.88000000", "2275.89000000", "2272.31000000", "2273.00000000", "219.66260000", 1750595519999, "499392.71408800", 2105, "74.92690000", "170308.80644200", "0"], [1750595520000, "2273.01000000", "2273.94000000", "2272.86000000", "2273.09000000", "147.05020000", 1750595579999, "334275.08167100", 1141, "23.77490000", "54044.72992700", "0"], [1750595580000, "2273.09000000", "2273.10000000", "2270.20000000", "2270.31000000", "1024.66200000", 1750595639999, "2327822.78604500", 2165, "95.94530000", "217958.07465900", "0"], [1750595640000, "2270.30000000", "2271.41000000", "2268.00000000", "2269.77000000", "301.29140000", 1750595699999, "683900.27997400", 1879, "135.32660000", "307175.46435100", "0"], [1750595700000, "2269.77000000", "2271.82000000", "2269.30000000", "2270.01000000", "233.07900000", 1750595759999, "529139.26454400", 1399, "78.64590000", "178568.73685800", "0"], [1750595760000, "2270.01000000", "2270.28000000", "2267.72000000", "2269.26000000", "153.93520000", 1750595819999, "349295.71420700", 1778, "66.13280000", "150078.79387800", "0"], [1750595820000, "2269.26000000", "2270.99000000", "2268.72000000", "2269.70000000", "294.43580000", 1750595879999, "668361.15594800", 2324, "200.04160000", "454096.03629200", "0"], [1750595880000, "2269.69000000", "2270.32000000", "2268.50000000", "2269.19000000", "194.13450000", 1750595939999, "440598.12168500", 1158, "131.35520000", "298123.42866300", "0"], [1750595940000, "2269.18000000", "2270.06000000", "2268.20000000", "2268.62000000", "179.76070000", 1750595999999, "407843.20314700", 1704, "59.98810000", "136096.30710400", "0"], [1750596000000, "2268.61000000", "2269.82000000", "2267.42000000", "2267.55000000", "148.19270000", 1750596059999, "336208.10686300", 2152, "34.88910000", "79148.35941500", "0"], [1750596060000, "2267.55000000", "2268.08000000", "2265.25000000", "2268.08000000", "494.41090000", 1750596119999, "1120649.25363700", 2646, "83.14540000", "188485.09813300", "0"], [1750596120000, "2268.08000000", "2270.44000000", "2267.26000000", "2268.27000000", "301.82420000", 1750596179999, "684947.86941900", 2523, "138.25620000", "313761.50140200", "0"], [1750596180000, "2268.27000000", "2270.32000000", "2268.27000000", "2270.19000000", "160.22960000", 1750596239999, "363668.69486500", 1013, "101.93580000", "231356.47812700", "0"], [1750596240000, "2270.19000000", "2272.27000000", "2270.19000000", "2270.90000000", "470.05260000", 1750596299999, "1067755.26543000", 1578, "374.94290000", "851737.95994500", "0"], [1750596300000, "2270.90000000", "2270.90000000", "2269.27000000", "2269.93000000", "187.67000000", 1750596359999, "425984.20835000", 1502, "85.44470000", "193930.30707800", "0"], [1750596360000, "2269.93000000", "2270.33000000", "2268.07000000", "2270.32000000", "237.34310000", 1750596419999, "538598.43035100", 1988, "105.53980000", "239475.47109900", "0"], [1750596420000, "2270.33000000", "2270.96000000", "2269.49000000", "2270.95000000", "161.78760000", 1750596479999, "367266.04168200", 1538, "63.18950000", "143436.93963700", "0"], [1750596480000, "2270.96000000", "2273.30000000", "2270.96000000", "2273.29000000", "306.68300000", 1750596539999, "696720.05884000", 1367, "90.32460000", "205229.58058400", "0"], [1750596540000, "2273.30000000", "2275.48000000", "2273.00000000", "2273.69000000", "241.17910000", 1750596599999, "548436.88587400", 2148, "129.40030000", "294278.26129000", "0"], [1750596600000, "2273.69000000", "2273.75000000", "2272.02000000", "2272.14000000", "190.66370000", 1750596659999, "433393.42161400", 1712, "48.98060000", "111321.32584200", "0"], [1750596660000, "2272.14000000", "2274.10000000", "2271.70000000", "2273.70000000", "125.17030000", 1750596719999, "284511.87270500", 1215, "68.54290000", "155820.91834600", "0"], [1750596720000, "2273.69000000", "2276.30000000", "2272.50000000", "2275.91000000", "130.15910000", 1750596779999, "296027.70869800", 1426, "61.98940000", "140999.65170900", "0"], [1750596780000, "2275.91000000", "2278.32000000", "2275.80000000", "2278.09000000", "141.33610000", 1750596839999, "321864.30121700", 1485, "76.49400000", "174195.21648000", "0"], [1750596840000, "2278.09000000", "2279.20000000", "2277.31000000", "2277.61000000", "137.25740000", 1750596899999, "312679.91621000", 1251, "59.45180000", "135440.60246600", "0"], [1750596900000, "2277.61000000", "2279.84000000", "2277.61000000", "2279.83000000", "271.56750000", 1750596959999, "618888.65733200", 1113, "248.81890000", "567049.50561100", "0"], [1750596960000, "2279.84000000", "2280.10000000", "2279.09000000", "2279.85000000", "112.92890000", 1750597019999, "257430.68845100", 1282, "56.82690000", "129543.23292800", "0"], [1750597020000, "2279.84000000", "2280.20000000", "2278.61000000", "2279.32000000", "281.97450000", 1750597079999, "642744.09192900", 1216, "78.15320000", "178147.24600000", "0"], [1750597080000, "2279.32000000", "2280.68000000", "2278.85000000", "2279.40000000", "190.30830000", 1750597139999, "433812.27511000", 1498, "118.86260000", "270945.87018500", "0"], [1750597140000, "2279.40000000", "2280.61000000", "2279.18000000", "2280.10000000", "472.35390000", 1750597199999, "1076944.30141900", 1432, "104.66390000", "238633.01907300", "0"], [1750597200000, "2280.11000000", "2281.73000000", "2279.50000000", "2281.03000000", "175.33000000", 1750597259999, "399884.70998200", 1942, "120.21300000", "274189.68297200", "0"], [1750597260000, "2281.03000000", "2283.55000000", "2280.40000000", "2283.39000000", "283.30980000", 1750597319999, "646534.47252300", 2222, "171.11710000", "390442.55841800", "0"], [1750597320000, "2283.40000000", "2284.80000000", "2282.65000000", "2282.89000000", "352.71240000", 1750597379999, "805564.68879000", 3292, "209.19500000", "477800.14048200", "0"], [1750597380000, "2282.89000000", "2283.94000000", "2279.73000000", "2279.81000000", "415.85740000", 1750597439999, "949223.83575200", 2442, "233.40700000", "532951.92984200", "0"], [1750597440000, "2279.80000000", "2279.80000000", "2277.20000000", "2279.74000000", "246.94830000", 1750597499999, "562605.76688500", 2347, "81.21690000", "185026.90377500", "0"], [1750597500000, "2279.73000000", "2282.50000000", "2279.38000000", "2281.40000000", "253.06330000", 1750597559999, "577391.90513400", 1589, "132.26350000", "301773.54988800", "0"], [1750597560000, "2281.41000000", "2282.00000000", "2278.00000000", "2278.01000000", "307.98270000", 1750597619999, "702258.82104200", 1970, "123.01430000", "280497.30363300", "0"], [1750597620000, "2278.00000000", "2278.86000000", "2275.63000000", "2276.13000000", "181.56760000", 1750597679999, "413408.33120400", 2133, "48.69300000", "110880.60558500", "0"], [1750597680000, "2276.13000000", "2276.85000000", "2275.20000000", "2276.82000000", "163.33620000", 1750597739999, "371773.18527700", 1244, "47.52330000", "108160.29718000", "0"], [1750597740000, "2276.81000000", "2277.51000000", "2275.52000000", "2275.90000000", "226.25380000", 1750597799999, "515004.15931700", 1385, "81.99110000", "186636.68164200", "0"], [1750597800000, "2275.91000000", "2275.91000000", "2268.22000000", "2269.60000000", "2237.13000000", 1750597859999, "5080546.32984800", 4991, "449.70790000", "1021030.97073500", "0"], [1750597860000, "2269.60000000", "2270.43000000", "2265.65000000", "2267.52000000", "515.85530000", 1750597919999, "1169921.06741800", 3358, "181.76410000", "412189.55955500", "0"], [1750597920000, "2267.51000000", "2267.55000000", "2259.19000000", "2262.11000000", "1019.89610000", 1750597979999, "2307269.88324400", 5454, "270.99460000", "612958.27130700", "0"], [1750597980000, "2262.12000000", "2265.45000000", "2259.12000000", "2264.45000000", "650.90500000", 1750598039999, "1472463.67202900", 4361, "273.59880000", "619161.76490000", "0"], [1750598040000, "2264.45000000", "2264.80000000", "2261.70000000", "2261.71000000", "289.45390000", 1750598099999, "655187.64011100", 2163, "79.91830000", "180923.01691000", "0"], [1750598100000, "2261.71000000", "2262.47000000", "2255.62000000", "2257.64000000", "1347.57070000", 1750598159999, "3044084.31706800", 5915, "624.38870000", "1410435.32316500", "0"], [1750598160000, "2257.65000000", "2258.70000000", "2253.41000000", "2254.14000000", "908.56670000", 1750598219999, "2048899.37223500", 5520, "277.41440000", "625537.90897500", "0"], [1750598220000, "2254.15000000", "2255.22000000", "2249.78000000", "2253.81000000", "811.86630000", 1750598279999, "1828833.94167300", 5703, "290.65070000", "654712.13660200", "0"], [1750598280000, "2253.81000000", "2253.98000000", "2248.82000000", "2250.00000000", "955.97880000", 1750598339999, "2151890.26845800", 6228, "331.70230000", "746511.30123600", "0"], [1750598340000, "2249.99000000", "2254.38000000", "2247.09000000", "2247.75000000", "1705.91210000", 1750598399999, "3840694.52471400", 6563, "1244.44030000", "2801863.93092400", "0"], [1750598400000, "2247.74000000", "2249.14000000", "2239.05000000", "2242.61000000", "2055.50990000", 1750598459999, "4609307.35697100", 10199, "923.32400000", "2070592.78235400", "0"], [1750598460000, "2242.60000000", "2243.50000000", "2225.14000000", "2228.91000000", "6707.70820000", 1750598519999, "14966055.42912800", 16418, "3852.48700000", "8591861.47962500", "0"], [1750598520000, "2228.90000000", "2232.20000000", "2226.55000000", "2230.10000000", "2142.19750000", 1750598579999, "4775800.48461900", 9091, "867.40020000", "1933863.28983500", "0"], [1750598580000, "2230.11000000", "2236.94000000", "2223.96000000", "2230.19000000", "2662.97910000", 1750598639999, "5938971.13392400", 10991, "873.18490000", "1947365.31776300", "0"], [1750598640000, "2230.20000000", "2234.29000000", "2225.83000000", "2229.72000000", "2366.63130000", 1750598699999, "5278415.03790600", 7059, "1706.00440000", "3804708.95587500", "0"], [1750598700000, "2229.72000000", "2230.50000000", "2198.74000000", "2215.39000000", "9920.43560000", 1750598759999, "21911571.68188300", 28328, "3528.77570000", "7801245.42290900", "0"], [1750598760000, "2215.39000000", "2215.52000000", "2202.73000000", "2209.03000000", "3706.21500000", 1750598819999, "8185130.34722600", 16085, "1699.12420000", "3751974.97056700", "0"], [1750598820000, "2209.02000000", "2213.11000000", "2182.75000000", "2191.43000000", "7951.61760000", 1750598879999, "17482401.56107000", 23153, "3087.73280000", "6785415.17756400", "0"], [1750598880000, "2191.50000000", "2194.70000000", "2161.36000000", "2192.50000000", "15219.87230000", 1750598939999, "33147124.94590900", 31689, "7131.14430000", "15531172.48517500", "0"], [1750598940000, "2192.50000000", "2199.14000000", "2184.07000000", "2195.78000000", "4534.24900000", 1750598999999, "9932428.58965100", 15884, "2231.71900000", "4888563.33270200", "0"], [1750599000000, "2195.75000000", "2197.96000000", "2182.79000000", "2185.40000000", "3816.45350000", 1750599059999, "8365511.11341800", 12347, "1922.42760000", "4213664.03764000", "0"], [1750599060000, "2185.41000000", "2202.99000000", "2184.31000000", "2197.30000000", "2758.30620000", 1750599119999, "6055822.02412000", 12694, "1616.80500000", "3548714.03264100", "0"], [1750599120000, "2197.30000000", "2206.73000000", "2194.30000000", "2201.76000000", "2345.70330000", 1750599179999, "5160757.03867800", 12069, "1068.21440000", "2350490.20621700", "0"], [1750599180000, "2201.73000000", "2207.42000000", "2199.90000000", "2199.91000000", "3626.74890000", 1750599239999, "7990394.70897200", 12776, "2700.52650000", "5949881.99879900", "0"], [1750599240000, "2199.90000000", "2204.03000000", "2197.28000000", "2199.01000000", "1588.62290000", 1750599299999, "3496639.28057700", 11033, "677.44040000", "1490928.68378100", "0"], [1750599300000, "2199.00000000", "2206.30000000", "2196.37000000", "2196.37000000", "3727.29940000", 1750599359999, "8207326.96927400", 13246, "2118.43840000", "4665450.37807400", "0"], [1750599360000, "2196.36000000", "2201.83000000", "2192.07000000", "2197.99000000", "2035.72610000", 1750599419999, "4472511.19795000", 13625, "985.50230000", "2165172.64397300", "0"], [1750599420000, "2197.98000000", "2202.00000000", "2194.46000000", "2197.89000000", "1630.54790000", 1750599479999, "3584283.12669800", 11321, "736.42830000", "1618681.90324300", "0"], [1750599480000, "2197.88000000", "2204.11000000", "2193.96000000", "2195.60000000", "2987.36340000", 1750599539999, "6568530.42663800", 13652, "1722.03950000", "3787226.87504800", "0"], [1750599540000, "2195.60000000", "2201.10000000", "2194.23000000", "2195.20000000", "1341.15540000", 1750599599999, "2947164.31230600", 9944, "587.24440000", "1290652.31385000", "0"], [1750599600000, "2195.20000000", "2198.50000000", "2187.14000000", "2197.90000000", "2029.48210000", 1750599659999, "4448531.27552200", 11207, "988.48150000", "2166423.76177700", "0"], [1750599660000, "2197.90000000", "2198.79000000", "2190.56000000", "2193.25000000", "2770.51940000", 1750599719999, "6078894.58578500", 13240, "1389.15720000", "3048299.15408300", "0"], [1750599720000, "2193.25000000", "2195.61000000", "2187.35000000", "2188.39000000", "3109.86800000", 1750599779999, "6815197.61329800", 14264, "1790.96370000", "3925230.49061400", "0"], [1750599780000, "2188.39000000", "2194.11000000", "2177.30000000", "2188.01000000", "4316.24270000", 1750599839999, "9429252.39450600", 15496, "1911.80380000", "4177517.67564400", "0"], [1750599840000, "2187.97000000", "2189.00000000", "2178.55000000", "2182.70000000", "2001.79000000", 1750599899999, "4369844.21110200", 12698, "723.55740000", "1579770.31004500", "0"], [1750599900000, "2182.62000000", "2189.56000000", "2180.28000000", "2184.69000000", "2616.56270000", 1750599959999, "5719947.90278700", 13441, "1524.74980000", "3332932.96678400", "0"], [1750599960000, "2184.68000000", "2195.00000000", "2184.47000000", "2194.92000000", "1775.30670000", 1750600019999, "3890711.40770800", 10829, "1031.21850000", "2260026.98367700", "0"], [1750600020000, "2194.92000000", "2195.00000000", "2187.49000000", "2187.76000000", "1813.08170000", 1750600079999, "3975538.73090000", 10700, "729.26280000", "1599136.96627500", "0"], [1750600080000, "2187.76000000", "2200.00000000", "2187.35000000", "2193.99000000", "2330.63410000", 1750600139999, "5117151.54250300", 10929, "1429.66730000", "3139455.93404800", "0"], [1750600140000, "2193.98000000", "2205.55000000", "2193.26000000", "2203.17000000", "3962.41480000", 1750600199999, "8724687.34315400", 11663, "2797.14050000", "6159143.12123800", "0"], [1750600200000, "2203.16000000", "2206.68000000", "2199.84000000", "2206.15000000", "3957.31670000", 1750600259999, "8717747.53743900", 10891, "2686.30620000", "5917550.84428100", "0"], [1750600260000, "2206.15000000", "2207.72000000", "2200.64000000", "2201.50000000", "1993.38870000", 1750600319999, "4391201.48004600", 6146, "886.04450000", "1952592.59006000", "0"], [1750600320000, "2201.51000000", "2203.90000000", "2195.71000000", "2195.71000000", "1103.41940000", 1750600379999, "2428281.13804900", 7037, "306.18550000", "673926.54437100", "0"], [1750600380000, "2195.72000000", "2200.04000000", "2194.22000000", "2196.39000000", "808.32070000", 1750600439999, "1776842.70013000", 6145, "256.92440000", "564810.99005700", "0"], [1750600440000, "2196.38000000", "2200.61000000", "2194.50000000", "2198.37000000", "1299.67570000", 1750600499999, "2856394.94795700", 7019, "504.13800000", "1108066.14697800", "0"], [1750600500000, "2198.37000000", "2203.42000000", "2197.27000000", "2201.50000000", "812.09790000", 1750600559999, "1787455.08169700", 6435, "453.51870000", "998051.27474600", "0"], [1750600560000, "2201.51000000", "2202.10000000", "2197.98000000", "2199.89000000", "764.23760000", 1750600619999, "1681534.28364200", 5362, "227.14190000", "499778.41815900", "0"], [1750600620000, "2199.90000000", "2202.64000000", "2199.60000000", "2201.00000000", "569.79980000", 1750600679999, "1254195.91192200", 5055, "211.09000000", "464673.59695500", "0"], [1750600680000, "2201.00000000", "2206.06000000", "2198.90000000", "2202.20000000", "682.57100000", 1750600739999, "1502916.80392200", 6454, "247.73120000", "545398.95924000", "0"], [1750600740000, "2202.19000000", "2202.58000000", "2199.37000000", "2199.93000000", "386.31190000", 1750600799999, "850123.10892900", 3303, "141.11690000", "310535.51980800", "0"], [1750600800000, "2199.93000000", "2201.26000000", "2197.76000000", "2200.44000000", "776.86770000", 1750600859999, "1708756.21992900", 4958, "305.31590000", "671510.57732300", "0"], [1750600860000, "2200.44000000", "2202.42000000", "2198.51000000", "2202.42000000", "545.82910000", 1750600919999, "1201092.05406500", 4287, "232.26310000", "511117.04678500", "0"], [1750600920000, "2202.41000000", "2208.80000000", "2200.45000000", "2206.94000000", "1021.70670000", 1750600979999, "2251355.21852600", 5777, "554.80300000", "1222616.37203200", "0"], [1750600980000, "2206.94000000", "2208.73000000", "2204.02000000", "2207.14000000", "759.88920000", 1750601039999, "1676280.62540700", 7204, "313.92500000", "692454.41440600", "0"], [1750601040000, "2207.11000000", "2212.21000000", "2203.10000000", "2203.48000000", "1175.03690000", 1750601099999, "2596252.59893900", 9251, "626.11570000", "1383629.34755300", "0"], [1750601100000, "2203.49000000", "2206.47000000", "2197.63000000", "2197.63000000", "1001.83680000", 1750601159999, "2205358.71728900", 6530, "249.26870000", "548933.64579400", "0"], [1750601160000, "2197.63000000", "2202.55000000", "2196.40000000", "2202.55000000", "577.17490000", 1750601219999, "1268900.91468300", 5393, "316.96820000", "696943.74844600", "0"], [1750601220000, "2202.56000000", "2203.21000000", "2196.61000000", "2198.22000000", "632.59710000", 1750601279999, "1391599.30415600", 5154, "150.80900000", "331808.76142200", "0"], [1750601280000, "2198.22000000", "2201.45000000", "2197.17000000", "2200.79000000", "379.43600000", 1750601339999, "834490.06302100", 5054, "172.21370000", "378713.70719600", "0"], [1750601340000, "2200.85000000", "2204.20000000", "2199.82000000", "2203.87000000", "844.42930000", 1750601399999, "1859769.98497900", 4871, "493.61250000", "1087225.25035800", "0"], [1750601400000, "2203.87000000", "2206.19000000", "2201.04000000", "2202.59000000", "653.49550000", 1750601459999, "1440292.49687100", 5167, "285.64820000", "629593.79492100", "0"], [1750601460000, "2202.59000000", "2202.59000000", "2195.43000000", "2195.43000000", "849.99640000", 1750601519999, "1869391.59765200", 5727, "280.32100000", "616504.01531700", "0"], [1750601520000, "2195.43000000", "2199.67000000", "2194.20000000", "2195.46000000", "624.73660000", 1750601579999, "1372662.14087000", 5829, "295.58500000", "649479.66323100", "0"], [1750601580000, "2195.47000000", "2196.43000000", "2191.70000000", "2193.00000000", "621.14960000", 1750601639999, "1362369.68551900", 4994, "260.56870000", "571488.25521300", "0"], [1750601640000, "2193.01000000", "2194.43000000", "2189.67000000", "2190.41000000", "1131.46460000", 1750601699999, "2479751.97941900", 4949, "599.71750000", "1314289.08841000", "0"], [1750601700000, "2190.41000000", "2194.20000000", "2190.12000000", "2192.38000000", "848.94480000", 1750601759999, "1861569.64996800", 4976, "380.09850000", "833469.64537800", "0"], [1750601760000, "2192.38000000", "2193.40000000", "2190.49000000", "2193.05000000", "667.20440000", 1750601819999, "1462699.61373600", 3847, "347.47090000", "761791.12992300", "0"], [1750601820000, "2193.06000000", "2193.56000000", "2189.41000000", "2190.90000000", "732.42330000", 1750601879999, "1604920.78612300", 4452, "208.77410000", "457509.56983700", "0"], [1750601880000, "2190.90000000", "2191.79000000", "2186.29000000", "2189.20000000", "1028.80020000", 1750601939999, "2251310.95012400", 5047, "457.40830000", "1000904.18657500", "0"], [1750601940000, "2189.20000000", "2189.47000000", "2177.30000000", "2185.18000000", "2460.57390000", 1750601999999, "5371230.29490300", 10306, "945.37450000", "2063892.94455900", "0"], [1750602000000, "2185.17000000", "2186.25000000", "2172.69000000", "2173.40000000", "2507.93780000", 1750602059999, "5460182.55480400", 9215, "678.67920000", "1478658.25750200", "0"], [1750602060000, "2173.43000000", "2177.18000000", "2166.42000000", "2170.14000000", "3602.78130000", 1750602119999, "7820892.22939700", 13057, "1511.74190000", "3281840.25750600", "0"], [1750602120000, "2170.14000000", "2172.99000000", "2156.21000000", "2170.70000000", "6562.48910000", 1750602179999, "14200817.87845000", 18156, "2234.41430000", "4836707.44930900", "0"], [1750602180000, "2170.80000000", "2174.60000000", "2166.32000000", "2169.30000000", "2501.34500000", 1750602239999, "5429620.27035300", 11542, "1609.16940000", "3493099.71996500", "0"], [1750602240000, "2169.30000000", "2169.79000000", "2157.97000000", "2163.79000000", "3961.52080000", 1750602299999, "8569804.87324700", 15468, "1922.86580000", "4159963.81638000", "0"], [1750602300000, "2163.78000000", "2173.33000000", "2162.17000000", "2164.79000000", "2954.94440000", 1750602359999, "6406654.37389400", 12678, "1755.94990000", "3806967.46538400", "0"], [1750602360000, "2164.79000000", "2168.47000000", "2156.87000000", "2168.27000000", "3778.03310000", 1750602419999, "8163647.90084500", 13505, "1903.81070000", "4112443.25564000", "0"], [1750602420000, "2168.27000000", "2185.44000000", "2164.91000000", "2165.90000000", "5329.10670000", 1750602479999, "11573923.27636000", 14252, "3922.16080000", "8522360.42329200", "0"], [1750602480000, "2165.89000000", "2171.94000000", "2164.15000000", "2169.40000000", "1257.95910000", 1750602539999, "2727753.56716400", 8465, "499.30840000", "1082806.59320100", "0"], [1750602540000, "2169.40000000", "2173.48000000", "2167.25000000", "2170.34000000", "2309.19630000", 1750602599999, "5011482.90834500", 9178, "948.11640000", "2057795.93441200", "0"], [1750602600000, "2170.34000000", "2185.83000000", "2167.17000000", "2176.04000000", "4303.71850000", 1750602659999, "9372453.15264800", 13701, "2139.66030000", "4664007.59007300", "0"], [1750602660000, "2176.04000000", "2185.87000000", "2176.04000000", "2180.01000000", "2142.24350000", 1750602719999, "4673649.81757900", 11398, "1334.38400000", "2911329.28321900", "0"], [1750602720000, "2180.01000000", "2184.50000000", "2178.48000000", "2183.65000000", "1204.86750000", 1750602779999, "2629112.49626900", 8545, "494.57440000", "1079134.87522100", "0"], [1750602780000, "2183.66000000", "2191.15000000", "2183.40000000", "2186.30000000", "1019.82330000", 1750602839999, "2231466.57106600", 8200, "644.73790000", "1410680.64120000", "0"], [1750602840000, "2186.31000000", "2187.72000000", "2179.72000000", "2179.95000000", "887.59410000", 1750602899999, "1937242.29505800", 6610, "406.37140000", "887202.86054500", "0"], [1750602900000, "2179.95000000", "2184.00000000", "2179.30000000", "2181.80000000", "902.78990000", 1750602959999, "1968767.00540000", 6425, "474.17570000", "1034173.88339100", "0"], [1750602960000, "2181.80000000", "2184.70000000", "2180.90000000", "2181.05000000", "737.95230000", 1750603019999, "1610806.25528000", 5978, "262.73870000", "573338.60749400", "0"], [1750603020000, "2181.05000000", "2185.00000000", "2181.04000000", "2184.88000000", "893.85980000", 1750603079999, "1951697.69377800", 4108, "688.59450000", "1503437.08656500", "0"], [1750603080000, "2184.88000000", "2187.54000000", "2180.01000000", "2183.67000000", "1762.96270000", 1750603139999, "3849949.53259200", 7803, "1059.33630000", "2313672.59017300", "0"], [1750603140000, "2183.67000000", "2189.58000000", "2183.00000000", "2185.20000000", "1828.89120000", 1750603199999, "3999995.57342400", 7648, "1110.06820000", "2427612.58874000", "0"], [1750603200000, "2185.20000000", "2190.60000000", "2184.38000000", "2188.70000000", "1905.07040000", 1750603259999, "4168498.24948000", 6804, "1242.72020000", "2719131.43796000", "0"], [1750603260000, "2188.70000000", "2190.17000000", "2184.50000000", "2185.30000000", "1522.01760000", 1750603319999, "3327795.85859700", 6022, "388.03730000", "848577.64798700", "0"], [1750603320000, "2185.30000000", "2185.81000000", "2178.56000000", "2179.40000000", "1414.89950000", 1750603379999, "3085666.12030500", 7781, "438.08730000", "955395.82916300", "0"], [1750603380000, "2179.38000000", "2181.50000000", "2176.60000000", "2180.60000000", "1392.59630000", 1750603439999, "3034734.97002300", 7953, "725.83800000", "1581679.40721600", "0"], [1750603440000, "2180.61000000", "2184.35000000", "2176.80000000", "2177.99000000", "870.87180000", 1750603499999, "1898813.63411600", 7592, "419.61980000", "914947.68955700", "0"], [1750603500000, "2177.99000000", "2187.07000000", "2176.70000000", "2187.00000000", "2378.63480000", 1750603559999, "5189034.77502300", 6394, "1828.51690000", "3989125.04510600", "0"], [1750603560000, "2186.99000000", "2194.83000000", "2183.69000000", "2191.90000000", "1535.15280000", 1750603619999, "3362047.23811100", 8857, "1032.51550000", "2261273.64242300", "0"], [1750603620000, "2191.91000000", "2197.54000000", "2190.20000000", "2195.75000000", "2035.03080000", 1750603679999, "4466526.32167500", 7759, "1045.74060000", "2295621.56233400", "0"], [1750603680000, "2195.75000000", "2205.20000000", "2195.28000000", "2199.94000000", "2595.27310000", 1750603739999, "5713135.17745000", 11159, "1461.15970000", "3216157.37328100", "0"], [1750603740000, "2199.94000000", "2203.44000000", "2197.36000000", "2198.20000000", "1301.46040000", 1750603799999, "2863847.02760500", 6667, "883.99490000", "1945025.68767100", "0"], [1750603800000, "2198.19000000", "2202.58000000", "2196.65000000", "2200.29000000", "900.84540000", 1750603859999, "1981826.27232100", 6719, "637.62210000", "1402679.10527400", "0"], [1750603860000, "2200.29000000", "2208.57000000", "2199.62000000", "2204.79000000", "1271.02760000", 1750603919999, "2801768.79741700", 6979, "832.02820000", "1833843.83892700", "0"], [1750603920000, "2204.66000000", "2205.00000000", "2196.11000000", "2196.12000000", "1392.34260000", 1750603979999, "3065049.59810600", 7281, "688.28350000", "1515385.24303100", "0"], [1750603980000, "2196.11000000", "2202.20000000", "2195.80000000", "2200.89000000", "1214.77650000", 1750604039999, "2672013.61272700", 5247, "881.14430000", "1938034.66854900", "0"], [1750604040000, "2200.89000000", "2204.40000000", "2200.18000000", "2201.32000000", "774.17230000", 1750604099999, "1704868.08761100", 5132, "352.17490000", "775548.16602200", "0"], [1750604100000, "2201.31000000", "2202.38000000", "2199.97000000", "2201.40000000", "586.17170000", 1750604159999, "1290427.21352800", 3924, "253.88660000", "558904.91751400", "0"], [1750604160000, "2201.52000000", "2203.96000000", "2197.20000000", "2197.21000000", "662.40760000", 1750604219999, "1457250.16585600", 4477, "347.51580000", "764315.16825300", "0"], [1750604220000, "2197.21000000", "2200.30000000", "2196.51000000", "2198.07000000", "644.85340000", 1750604279999, "1417634.26090800", 3611, "259.67930000", "571000.70339700", "0"], [1750604280000, "2198.06000000", "2201.00000000", "2197.56000000", "2200.10000000", "459.60720000", 1750604339999, "1011018.17744200", 2861, "183.35960000", "403348.39833600", "0"], [1750604340000, "2200.10000000", "2203.70000000", "2199.03000000", "2201.34000000", "997.05840000", 1750604399999, "2195120.35680100", 3431, "734.88900000", "1617936.41646200", "0"], [1750604400000, "2201.28000000", "2203.80000000", "2199.43000000", "2201.22000000", "799.57150000", 1750604459999, "1759817.77931400", 3655, "231.87820000", "510538.55783600", "0"], [1750604460000, "2201.21000000", "2202.32000000", "2198.20000000", "2199.60000000", "1706.08170000", 1750604519999, "3754653.69529800", 4790, "1251.66660000", "2754571.67091800", "0"], [1750604520000, "2199.60000000", "2203.00000000", "2198.20000000", "2202.81000000", "625.12870000", 1750604579999, "1375696.99184600", 4441, "301.59880000", "663719.35708100", "0"], [1750604580000, "2202.85000000", "2204.52000000", "2200.82000000", "2203.40000000", "632.93430000", 1750604639999, "1394218.75045000", 4143, "303.22410000", "667921.98636000", "0"], [1750604640000, "2203.39000000", "2207.80000000", "2199.89000000", "2199.89000000", "1647.59710000", 1750604699999, "3632369.72603900", 6752, "845.33240000", "1864206.32163400", "0"], [1750604700000, "2199.82000000", "2205.59000000", "2198.90000000", "2204.25000000", "513.53280000", 1750604759999, "1131615.60214700", 5199, "321.12510000", "707707.09224300", "0"], [1750604760000, "2204.26000000", "2206.70000000", "2203.46000000", "2203.99000000", "481.43910000", 1750604819999, "1061627.29712500", 5116, "265.58690000", "585630.17717900", "0"], [1750604820000, "2204.00000000", "2205.46000000", "2201.19000000", "2202.51000000", "737.58910000", 1750604879999, "1624794.58385900", 4281, "328.79140000", "724243.59966100", "0"], [1750604880000, "2202.52000000", "2205.86000000", "2202.52000000", "2202.97000000", "877.60920000", 1750604939999, "1934320.95111100", 4977, "504.31730000", "1111512.32101900", "0"], [1750604940000, "2202.97000000", "2206.67000000", "2200.97000000", "2204.09000000", "773.49550000", 1750604999999, "1704130.54869000", 4479, "406.97960000", "896562.84702500", "0"], [1750605000000, "2204.10000000", "2204.40000000", "2197.00000000", "2197.46000000", "692.47150000", 1750605059999, "1523777.22512800", 4941, "187.15660000", "411893.93146300", "0"], [1750605060000, "2197.47000000", "2199.57000000", "2195.54000000", "2196.00000000", "1110.86720000", 1750605119999, "2440871.06817400", 4791, "374.19700000", "822144.27109300", "0"], [1750605120000, "2196.00000000", "2197.65000000", "2191.39000000", "2196.33000000", "1118.37960000", 1750605179999, "2453682.27574800", 5832, "656.73460000", "1440864.72363700", "0"], [1750605180000, "2196.32000000", "2201.70000000", "2195.23000000", "2201.70000000", "878.31240000", 1750605239999, "1930943.13626700", 4152, "594.70360000", "1307322.36816200", "0"], [1750605240000, "2201.76000000", "2201.76000000", "2196.53000000", "2197.38000000", "246.63630000", 1750605299999, "542403.25964400", 3133, "124.23240000", "273245.67890700", "0"], [1750605300000, "2197.38000000", "2202.58000000", "2197.24000000", "2199.74000000", "544.96730000", 1750605359999, "1198957.32324300", 4312, "326.90220000", "719151.21334400", "0"], [1750605360000, "2199.74000000", "2201.06000000", "2195.87000000", "2195.87000000", "606.86130000", 1750605419999, "1334956.18901900", 3833, "88.65750000", "195030.16631400", "0"], [1750605420000, "2195.88000000", "2202.00000000", "2195.88000000", "2202.00000000", "1516.09390000", 1750605479999, "3334954.24556000", 3581, "1355.85410000", "2982556.44078300", "0"], [1750605480000, "2201.99000000", "2205.30000000", "2198.44000000", "2199.13000000", "1819.04240000", 1750605539999, "4005946.49934900", 5552, "911.08510000", "2007001.91185500", "0"], [1750605540000, "2199.12000000", "2202.20000000", "2196.25000000", "2196.26000000", "1323.36910000", 1750605599999, "2910588.96769100", 4599, "647.33170000", "1423616.44603900", "0"], [1750605600000, "2196.26000000", "2198.16000000", "2194.50000000", "2196.24000000", "740.00260000", 1750605659999, "1625131.76142800", 4019, "448.60480000", "985175.18896600", "0"], [1750605660000, "2196.21000000", "2198.28000000", "2194.95000000", "2194.95000000", "471.03430000", 1750605719999, "1034737.31068300", 3143, "175.08750000", "384640.94045600", "0"], [1750605720000, "2194.96000000", "2196.43000000", "2193.42000000", "2194.30000000", "309.86910000", 1750605779999, "680215.05371700", 2617, "116.40790000", "255572.10741000", "0"], [1750605780000, "2194.30000000", "2197.24000000", "2193.65000000", "2195.66000000", "355.86520000", 1750605839999, "781251.18490400", 3385, "207.57890000", "455707.10115500", "0"], [1750605840000, "2195.66000000", "2197.10000000", "2193.70000000", "2194.80000000", "444.75110000", 1750605899999, "976467.73864800", 2689, "166.62440000", "365834.29418600", "0"], [1750605900000, "2194.79000000", "2195.00000000", "2186.43000000", "2188.30000000", "2846.49680000", 1750605959999, "6234060.64907800", 7246, "800.45080000", "1752415.49931500", "0"], [1750605960000, "2188.30000000", "2191.71000000", "2184.70000000", "2190.40000000", "1644.76100000", 1750606019999, "3597942.43516700", 6366, "645.75170000", "1412582.86001200", "0"], [1750606020000, "2190.39000000", "2191.44000000", "2187.01000000", "2189.12000000", "937.32390000", 1750606079999, "2051776.62048000", 3583, "662.47440000", "1450051.33617300", "0"], [1750606080000, "2189.13000000", "2190.20000000", "2185.10000000", "2185.14000000", "1584.16160000", 1750606139999, "3463531.45138900", 3459, "1151.04010000", "2516266.36303400", "0"], [1750606140000, "2185.13000000", "2185.90000000", "2182.50000000", "2182.70000000", "1086.59580000", 1750606199999, "2373489.07565800", 3882, "476.40720000", "1040666.61407900", "0"], [1750606200000, "2182.70000000", "2186.60000000", "2182.06000000", "2186.42000000", "1146.75990000", 1750606259999, "2506323.69701400", 4383, "645.11300000", "1409794.93686500", "0"], [1750606260000, "2186.42000000", "2189.29000000", "2186.05000000", "2187.80000000", "915.51610000", 1750606319999, "2002997.70415900", 4073, "380.65260000", "832783.40270600", "0"], [1750606320000, "2187.81000000", "2190.50000000", "2187.67000000", "2190.40000000", "822.59680000", 1750606379999, "1800636.84457700", 3839, "412.88400000", "903711.31800000", "0"], [1750606380000, "2190.40000000", "2193.74000000", "2189.14000000", "2192.75000000", "567.91260000", 1750606439999, "1244522.59218000", 2757, "287.43590000", "630023.81691300", "0"], [1750606440000, "2192.74000000", "2193.06000000", "2190.58000000", "2190.70000000", "403.96330000", 1750606499999, "885461.97442000", 2541, "182.90660000", "400916.25774700", "0"], [1750606500000, "2190.70000000", "2191.68000000", "2190.34000000", "2190.95000000", "216.20110000", 1750606559999, "473724.34788200", 2244, "87.79520000", "192363.49192900", "0"], [1750606560000, "2190.94000000", "2192.60000000", "2190.32000000", "2191.55000000", "273.34260000", 1750606619999, "598983.53869500", 2784, "94.05950000", "206126.99735500", "0"], [1750606620000, "2191.56000000", "2192.00000000", "2188.99000000", "2189.31000000", "278.26900000", 1750606679999, "609542.94863400", 2788, "118.86400000", "260386.14209100", "0"], [1750606680000, "2189.30000000", "2190.26000000", "2187.74000000", "2189.38000000", "258.88980000", 1750606739999, "566831.90951100", 2646, "167.34740000", "366402.81385100", "0"], [1750606740000, "2189.38000000", "2190.00000000", "2188.18000000", "2188.59000000", "230.74700000", 1750606799999, "505097.67998400", 2082, "149.43310000", "327116.15555700", "0"], [1750606800000, "2188.58000000", "2188.58000000", "2183.31000000", "2184.79000000", "1075.25510000", 1750606859999, "2350720.92308500", 5080, "465.98690000", "1018752.08475400", "0"], [1750606860000, "2184.78000000", "2184.79000000", "2183.11000000", "2184.55000000", "415.95260000", 1750606919999, "908419.83523000", 2224, "276.44720000", "603731.42124000", "0"], [1750606920000, "2184.56000000", "2184.79000000", "2179.10000000", "2180.21000000", "1058.40910000", 1750606979999, "2308857.96149500", 5908, "296.67690000", "647157.62073800", "0"], [1750606980000, "2180.27000000", "2181.51000000", "2178.23000000", "2180.19000000", "881.64090000", 1750607039999, "1921908.37278600", 3808, "361.31790000", "787532.36223800", "0"], [1750607040000, "2180.20000000", "2181.51000000", "2178.88000000", "2180.76000000", "607.01730000", 1750607099999, "1323470.26227400", 2821, "389.43790000", "849071.04944800", "0"], [1750607100000, "2180.76000000", "2183.32000000", "2180.40000000", "2181.12000000", "496.68680000", 1750607159999, "1083941.01034800", 3410, "222.47340000", "485487.52394700", "0"], [1750607160000, "2181.12000000", "2182.33000000", "2179.83000000", "2180.89000000", "565.06920000", 1750607219999, "1232426.93425800", 3637, "338.59890000", "738492.06553100", "0"], [1750607220000, "2180.89000000", "2186.00000000", "2180.89000000", "2182.70000000", "439.54170000", 1750607279999, "960098.26678000", 4660, "227.85430000", "497700.12656700", "0"], [1750607280000, "2182.70000000", "2185.32000000", "2182.70000000", "2185.32000000", "450.86790000", 1750607339999, "984861.64779200", 2712, "217.25900000", "474583.27312100", "0"], [1750607340000, "2185.31000000", "2185.69000000", "2182.11000000", "2182.41000000", "433.50140000", 1750607399999, "946967.22793500", 2613, "159.91280000", "349210.85684800", "0"], [1750607400000, "2182.41000000", "2183.24000000", "2179.65000000", "2180.90000000", "212.37860000", 1750607459999, "463242.35836700", 3050, "88.31810000", "192645.77535100", "0"], [1750607460000, "2180.89000000", "2182.38000000", "2180.89000000", "2181.90000000", "126.53300000", 1750607519999, "276066.25364500", 1813, "79.10160000", "172577.04890600", "0"], [1750607520000, "2181.90000000", "2185.20000000", "2181.18000000", "2182.40000000", "249.94530000", 1750607579999, "545809.32141000", 3311, "140.76610000", "307398.97916300", "0"], [1750607580000, "2182.41000000", "2182.73000000", "2174.61000000", "2176.36000000", "1042.05270000", 1750607639999, "2269344.55301600", 6804, "443.25160000", "965188.15312600", "0"], [1750607640000, "2176.37000000", "2178.67000000", "2175.40000000", "2177.78000000", "379.71340000", 1750607699999, "826587.09855600", 2913, "228.93520000", "498361.88270200", "0"], [1750607700000, "2177.79000000", "2178.79000000", "2176.30000000", "2178.27000000", "321.01710000", 1750607759999, "699109.23298700", 2495, "153.33270000", "333905.75650000", "0"], [1750607760000, "2178.28000000", "2178.34000000", "2176.08000000", "2176.34000000", "292.50500000", 1750607819999, "636821.50993400", 2630, "109.90460000", "239292.38849800", "0"], [1750607820000, "2176.34000000", "2176.34000000", "2173.11000000", "2173.63000000", "839.11250000", 1750607879999, "1824706.97895600", 4231, "338.40020000", "735781.16549000", "0"], [1750607880000, "2173.62000000", "2174.60000000", "2168.76000000", "2171.67000000", "1409.30990000", 1750607939999, "3060913.95105500", 5688, "653.99540000", "1420585.05910500", "0"], [1750607940000, "2171.67000000", "2175.70000000", "2168.68000000", "2174.91000000", "1158.61410000", 1750607999999, "2516692.10371700", 6917, "721.46870000", "1567168.07831600", "0"], [1750608000000, "2174.90000000", "2181.73000000", "2173.92000000", "2179.09000000", "953.87450000", 1750608059999, "2077352.17129500", 7939, "488.80850000", "1064475.28206200", "0"], [1750608060000, "2179.10000000", "2180.46000000", "2175.52000000", "2178.13000000", "682.08840000", 1750608119999, "1485789.21997400", 7685, "333.60850000", "726830.91951300", "0"], [1750608120000, "2178.14000000", "2178.14000000", "2173.45000000", "2174.04000000", "1012.29880000", 1750608179999, "2201906.08520800", 7271, "470.86800000", "1024133.21831700", "0"], [1750608180000, "2174.03000000", "2181.70000000", "2173.87000000", "2181.33000000", "920.28400000", 1750608239999, "2005104.34454400", 5841, "468.99710000", "1021506.55020900", "0"], [1750608240000, "2181.33000000", "2181.93000000", "2177.00000000", "2178.15000000", "1021.83920000", 1750608299999, "2227199.99690000", 5599, "512.68790000", "1117444.40853800", "0"], [1750608300000, "2178.14000000", "2184.16000000", "2178.07000000", "2180.58000000", "774.44840000", 1750608359999, "1689028.58394800", 4562, "546.53390000", "1191787.85004600", "0"], [1750608360000, "2180.57000000", "2183.98000000", "2180.09000000", "2181.42000000", "823.31360000", 1750608419999, "1796645.51002400", 4328, "347.02300000", "757153.12755200", "0"], [1750608420000, "2181.43000000", "2184.46000000", "2181.32000000", "2181.56000000", "462.95140000", 1750608479999, "1010576.51889000", 3555, "194.38230000", "424272.68721500", "0"], [1750608480000, "2181.55000000", "2182.81000000", "2180.20000000", "2180.94000000", "1090.65520000", 1750608539999, "2378847.60570100", 4030, "228.32890000", "498061.98533300", "0"], [1750608540000, "2180.95000000", "2188.34000000", "2180.95000000", "2185.59000000", "1181.34030000", 1750608599999, "2582066.75743400", 5608, "509.46810000", "1113310.24264400", "0"], [1750608600000, "2185.59000000", "2186.90000000", "2184.42000000", "2185.66000000", "279.34520000", 1750608659999, "610515.24275700", 3511, "122.40880000", "267515.41900800", "0"], [1750608660000, "2185.66000000", "2185.66000000", "2179.16000000", "2180.14000000", "339.63810000", 1750608719999, "740773.55547500", 4442, "125.99660000", "274867.56686400", "0"], [1750608720000, "2180.13000000", "2181.10000000", "2175.69000000", "2175.70000000", "865.52680000", 1750608779999, "1885771.83666300", 3694, "123.63850000", "269285.38688400", "0"], [1750608780000, "2175.70000000", "2184.32000000", "2174.78000000", "2181.81000000", "748.57160000", 1750608839999, "1631389.78917500", 4350, "424.28430000", "924806.30790300", "0"], [1750608840000, "2181.81000000", "2183.16000000", "2180.14000000", "2181.27000000", "786.14330000", 1750608899999, "1715029.99933000", 3830, "336.21910000", "733475.65065200", "0"], [1750608900000, "2181.27000000", "2183.31000000", "2179.36000000", "2179.85000000", "482.18750000", 1750608959999, "1051976.33242600", 3207, "214.35610000", "467652.01455000", "0"], [1750608960000, "2179.85000000", "2183.39000000", "2179.85000000", "2180.96000000", "521.34440000", 1750609019999, "1137427.17959700", 2465, "326.24450000", "711766.86087700", "0"], [1750609020000, "2180.96000000", "2181.10000000", "2178.25000000", "2178.99000000", "519.80430000", 1750609079999, "1133020.85620500", 3588, "135.15910000", "294596.82191700", "0"], [1750609080000, "2179.00000000", "2180.40000000", "2176.20000000", "2180.40000000", "685.53070000", 1750609139999, "1493557.04197500", 4205, "283.70020000", "618128.43195800", "0"], [1750609140000, "2180.40000000", "2182.00000000", "2178.90000000", "2181.00000000", "507.88030000", 1750609199999, "1107346.26957100", 3319, "290.64340000", "633683.36696400", "0"], [1750609200000, "2181.01000000", "2187.70000000", "2180.50000000", "2187.56000000", "925.30250000", 1750609259999, "2021032.77589600", 5096, "539.28070000", "1177892.69180800", "0"], [1750609260000, "2187.56000000", "2188.60000000", "2185.92000000", "2187.93000000", "599.98470000", 1750609319999, "1312359.70480600", 4974, "349.54410000", "764486.69471300", "0"], [1750609320000, "2187.93000000", "2190.04000000", "2182.68000000", "2182.68000000", "913.85800000", 1750609379999, "1999053.87664600", 5450, "469.41090000", "1027034.87194800", "0"], [1750609380000, "2182.68000000", "2185.52000000", "2179.00000000", "2179.01000000", "877.32440000", 1750609439999, "1914787.20229800", 5421, "289.83550000", "632580.60177400", "0"], [1750609440000, "2179.00000000", "2180.32000000", "2175.65000000", "2177.16000000", "686.36130000", 1750609499999, "1494863.69987800", 5446, "405.70760000", "883592.61022000", "0"], [1750609500000, "2177.15000000", "2180.41000000", "2176.70000000", "2179.56000000", "609.80430000", 1750609559999, "1328467.53529200", 4600, "271.18800000", "590857.85814600", "0"], [1750609560000, "2179.55000000", "2185.36000000", "2179.00000000", "2185.18000000", "494.18650000", 1750609619999, "1078188.48620100", 4343, "238.94640000", "521433.25944300", "0"], [1750609620000, "2185.19000000", "2188.73000000", "2182.81000000", "2182.86000000", "2016.03470000", 1750609679999, "4407066.72413300", 4980, "1599.05230000", "3496002.01017600", "0"], [1750609680000, "2182.84000000", "2184.80000000", "2179.77000000", "2181.05000000", "732.20830000", 1750609739999, "1597484.19732300", 4061, "287.74690000", "627836.02577900", "0"], [1750609740000, "2181.04000000", "2182.00000000", "2179.96000000", "2180.50000000", "190.86280000", 1750609799999, "416267.28336500", 2325, "77.80890000", "169708.38367200", "0"], [1750609800000, "2180.50000000", "2183.32000000", "2180.12000000", "2183.32000000", "529.39520000", 1750609859999, "1154651.89639800", 2548, "180.93820000", "394760.03535700", "0"], [1750609860000, "2183.32000000", "2184.80000000", "2182.30000000", "2184.00000000", "233.97990000", 1750609919999, "510856.63296900", 3137, "103.39010000", "225747.99721700", "0"], [1750609920000, "2183.99000000", "2186.30000000", "2181.70000000", "2182.76000000", "479.15740000", 1750609979999, "1046291.81243700", 3840, "316.80920000", "691778.55211600", "0"], [1750609980000, "2182.77000000", "2183.32000000", "2179.61000000", "2181.50000000", "244.97070000", 1750610039999, "534334.87450500", 3205, "66.44280000", "144941.63585100", "0"], [1750610040000, "2181.49000000", "2185.81000000", "2181.31000000", "2185.70000000", "461.49280000", 1750610099999, "1008243.90184800", 3757, "332.15770000", "725670.08010400", "0"], [1750610100000, "2185.70000000", "2187.50000000", "2185.26000000", "2187.49000000", "345.37420000", 1750610159999, "755017.85680300", 2956, "269.00420000", "588058.01123400", "0"], [1750610160000, "2187.49000000", "2189.80000000", "2186.70000000", "2189.05000000", "442.26120000", 1750610219999, "968043.42581700", 2673, "307.28360000", "672593.80485700", "0"], [1750610220000, "2189.05000000", "2194.01000000", "2189.04000000", "2192.91000000", "544.58050000", 1750610279999, "1193965.92396500", 5910, "344.24880000", "754657.57620200", "0"], [1750610280000, "2192.91000000", "2193.50000000", "2190.10000000", "2192.72000000", "717.11690000", 1750610339999, "1572102.74284400", 4294, "304.03470000", "666521.34234900", "0"], [1750610340000, "2192.73000000", "2197.59000000", "2192.57000000", "2195.71000000", "1240.01830000", 1750610399999, "2723104.52786700", 6723, "745.91520000", "1637976.76811400", "0"], [1750610400000, "2195.71000000", "2197.49000000", "2191.69000000", "2192.73000000", "423.42180000", 1750610459999, "929506.14793800", 4532, "207.64840000", "455930.93141700", "0"], [1750610460000, "2192.74000000", "2193.34000000", "2191.48000000", "2192.50000000", "187.16590000", 1750610519999, "410339.74591200", 2536, "91.62740000", "200864.60455200", "0"], [1750610520000, "2192.50000000", "2193.74000000", "2190.52000000", "2190.53000000", "416.95820000", 1750610579999, "914180.32950600", 2832, "209.39530000", "459123.35364100", "0"], [1750610580000, "2190.52000000", "2191.40000000", "2189.60000000", "2189.77000000", "261.97950000", 1750610639999, "573853.18027800", 2463, "117.16350000", "256631.17939800", "0"], [1750610640000, "2189.78000000", "2189.78000000", "2182.20000000", "2182.39000000", "438.84890000", 1750610699999, "958752.74904700", 3996, "161.80190000", "353435.59547300", "0"], [1750610700000, "2182.40000000", "2186.25000000", "2181.45000000", "2184.82000000", "715.91580000", 1750610759999, "1563053.80746200", 3972, "379.03600000", "827622.43459800", "0"], [1750610760000, "2184.82000000", "2190.65000000", "2183.64000000", "2190.08000000", "499.62440000", 1750610819999, "1092704.60898400", 5644, "298.46120000", "652816.50622900", "0"], [1750610820000, "2190.08000000", "2190.97000000", "2185.76000000", "2186.32000000", "769.51610000", 1750610879999, "1684500.59194200", 5932, "424.99120000", "930437.12390000", "0"], [1750610880000, "2186.33000000", "2190.19000000", "2186.21000000", "2188.14000000", "415.79910000", 1750610939999, "910056.41879300", 3262, "234.61300000", "513467.08096200", "0"], [1750610940000, "2188.13000000", "2190.00000000", "2188.12000000", "2189.71000000", "242.48390000", 1750610999999, "530750.30788600", 3221, "76.99900000", "168536.34980300", "0"], [1750611000000, "2189.71000000", "2192.28000000", "2188.60000000", "2192.27000000", "346.96560000", 1750611059999, "759785.58608700", 3110, "224.38300000", "491364.34596100", "0"], [1750611060000, "2192.28000000", "2193.75000000", "2190.77000000", "2193.75000000", "231.82950000", 1750611119999, "508347.92672500", 2845, "136.31700000", "298942.93270700", "0"], [1750611120000, "2193.74000000", "2195.00000000", "2192.91000000", "2193.78000000", "296.17200000", 1750611179999, "649768.05394700", 2800, "141.16860000", "309734.76773000", "0"], [1750611180000, "2193.85000000", "2195.20000000", "2191.68000000", "2193.54000000", "720.78870000", 1750611239999, "1581387.52517100", 4024, "569.34800000", "1249210.94374300", "0"], [1750611240000, "2193.53000000", "2193.53000000", "2189.84000000", "2190.10000000", "261.39310000", 1750611299999, "572820.56391600", 2718, "112.48180000", "246505.57379800", "0"], [1750611300000, "2190.11000000", "2192.96000000", "2190.09000000", "2191.93000000", "176.51650000", 1750611359999, "386868.45951000", 2654, "67.41100000", "147733.45490600", "0"], [1750611360000, "2191.93000000", "2192.90000000", "2191.39000000", "2192.26000000", "163.73360000", 1750611419999, "358934.83007500", 2062, "52.44110000", "114948.50317000", "0"], [1750611420000, "2192.27000000", "2195.30000000", "2192.10000000", "2193.73000000", "379.84380000", 1750611479999, "833393.25183700", 3083, "251.03650000", "550831.73167000", "0"], [1750611480000, "2193.71000000", "2193.71000000", "2189.92000000", "2191.16000000", "451.53550000", 1750611539999, "989460.77952200", 3847, "242.04790000", "530381.84998500", "0"], [1750611540000, "2191.17000000", "2198.43000000", "2190.49000000", "2197.00000000", "742.93080000", 1750611599999, "1630267.26778800", 5551, "446.70700000", "980394.56618200", "0"], [1750611600000, "2197.00000000", "2197.63000000", "2194.50000000", "2195.93000000", "525.58220000", 1750611659999, "1154226.56673000", 5279, "308.89260000", "678362.63973800", "0"], [1750611660000, "2195.93000000", "2196.90000000", "2194.92000000", "2196.39000000", "316.96710000", 1750611719999, "696046.72797700", 4187, "154.35330000", "338961.28256100", "0"], [1750611720000, "2196.38000000", "2197.12000000", "2193.68000000", "2195.69000000", "390.81610000", 1750611779999, "858095.51513600", 3934, "179.79380000", "394842.49908200", "0"], [1750611780000, "2195.70000000", "2196.89000000", "2191.60000000", "2191.60000000", "277.08200000", 1750611839999, "607988.78585700", 3350, "54.28460000", "119159.78801300", "0"], [1750611840000, "2191.61000000", "2191.70000000", "2189.59000000", "2190.10000000", "349.29600000", 1750611899999, "765231.45970600", 3141, "179.85460000", "394068.13056600", "0"], [1750611900000, "2190.10000000", "2194.22000000", "2190.10000000", "2194.00000000", "147.46000000", 1750611959999, "323316.95087700", 2540, "111.22620000", "243889.17176300", "0"], [1750611960000, "2194.01000000", "2195.30000000", "2192.69000000", "2195.09000000", "108.40080000", 1750612019999, "237814.82298800", 2718, "53.29690000", "116929.13015800", "0"], [1750612020000, "2195.09000000", "2195.38000000", "2193.58000000", "2194.51000000", "198.92810000", 1750612079999, "436586.69823900", 2977, "65.74120000", "144276.25773500", "0"], [1750612080000, "2194.51000000", "2197.70000000", "2194.30000000", "2197.68000000", "203.30520000", 1750612139999, "446474.57144400", 2428, "171.76310000", "377198.16922400", "0"], [1750612140000, "2197.67000000", "2199.59000000", "2196.18000000", "2199.53000000", "293.17490000", 1750612199999, "644368.62089800", 3530, "185.43350000", "407554.44894800", "0"], [1750612200000, "2199.54000000", "2207.44000000", "2197.70000000", "2204.41000000", "1923.62340000", 1750612259999, "4240200.00291000", 8274, "1427.06870000", "3145471.50575400", "0"], [1750612260000, "2204.41000000", "2213.87000000", "2204.09000000", "2209.82000000", "1663.32600000", 1750612319999, "3675573.28946200", 9511, "1122.53480000", "2480342.72440400", "0"], [1750612320000, "2209.81000000", "2219.95000000", "2209.81000000", "2213.38000000", "1419.54300000", 1750612379999, "3145693.71339600", 10414, "792.48180000", "1755866.74117300", "0"], [1750612380000, "2213.39000000", "2216.15000000", "2209.78000000", "2210.51000000", "1189.82800000", 1750612439999, "2632783.49660800", 6818, "538.99560000", "1192917.25152200", "0"], [1750612440000, "2210.51000000", "2210.51000000", "2204.83000000", "2204.84000000", "528.78290000", 1750612499999, "1167013.24495900", 4735, "186.75650000", "412160.01104200", "0"], [1750612500000, "2204.84000000", "2205.70000000", "2197.78000000", "2199.91000000", "816.34400000", 1750612559999, "1796970.05513400", 6862, "365.56290000", "804700.20629400", "0"], [1750612560000, "2199.83000000", "2202.90000000", "2197.25000000", "2201.78000000", "959.09690000", 1750612619999, "2109842.84211800", 6231, "601.76690000", "1323763.21446000", "0"], [1750612620000, "2201.79000000", "2202.27000000", "2199.37000000", "2201.30000000", "466.38320000", 1750612679999, "1026558.36845000", 4082, "242.27270000", "533263.32238900", "0"], [1750612680000, "2201.30000000", "2201.72000000", "2197.65000000", "2198.02000000", "287.72050000", 1750612739999, "632926.03679100", 3501, "67.24860000", "147963.41894000", "0"], [1750612740000, "2198.02000000", "2200.05000000", "2195.33000000", "2195.77000000", "293.88550000", 1750612799999, "646068.46091400", 3724, "103.19310000", "226911.02094000", "0"], [1750612800000, "2195.78000000", "2198.12000000", "2195.31000000", "2198.12000000", "347.73250000", 1750612859999, "763609.08281400", 3318, "205.36510000", "450985.93706900", "0"], [1750612860000, "2198.13000000", "2198.31000000", "2196.00000000", "2196.51000000", "221.39170000", 1750612919999, "486456.86613400", 2965, "132.75820000", "291713.86920800", "0"], [1750612920000, "2196.52000000", "2197.35000000", "2193.73000000", "2196.10000000", "696.90360000", 1750612979999, "1530228.22006300", 3732, "341.33550000", "749506.57758000", "0"], [1750612980000, "2196.10000000", "2196.23000000", "2194.14000000", "2194.14000000", "346.17310000", 1750613039999, "759803.19961400", 2399, "141.77930000", "311167.92728800", "0"], [1750613040000, "2194.14000000", "2194.65000000", "2189.23000000", "2189.94000000", "471.35020000", 1750613099999, "1033050.66707800", 4379, "160.93320000", "352733.47152600", "0"], [1750613100000, "2189.95000000", "2191.17000000", "2189.22000000", "2189.83000000", "492.21010000", 1750613159999, "1078225.81117900", 2718, "271.77490000", "595337.90903100", "0"], [1750613160000, "2189.84000000", "2190.26000000", "2187.69000000", "2189.04000000", "392.62660000", 1750613219999, "859499.97815900", 3434, "174.39060000", "381760.61760000", "0"], [1750613220000, "2189.04000000", "2189.94000000", "2188.48000000", "2188.72000000", "313.95330000", 1750613279999, "687352.40107800", 2347, "100.09520000", "219123.07109100", "0"], [1750613280000, "2188.72000000", "2188.72000000", "2187.32000000", "2187.33000000", "435.76510000", 1750613339999, "953343.58233300", 1902, "145.67410000", "318660.56950900", "0"], [1750613340000, "2187.32000000", "2190.35000000", "2186.32000000", "2190.34000000", "365.37940000", 1750613399999, "799460.75069500", 2271, "241.19860000", "527778.26945700", "0"], [1750613400000, "2190.35000000", "2194.25000000", "2189.70000000", "2193.39000000", "474.80320000", 1750613459999, "1040897.25778800", 4049, "286.21240000", "627562.48290600", "0"], [1750613460000, "2193.40000000", "2193.60000000", "2192.40000000", "2192.44000000", "206.75850000", 1750613519999, "453406.82533500", 3176, "74.46990000", "163314.47356100", "0"], [1750613520000, "2192.43000000", "2192.86000000", "2190.34000000", "2191.09000000", "99.12080000", 1750613579999, "217218.36310700", 2768, "35.64610000", "78112.93287000", "0"], [1750613580000, "2191.08000000", "2191.35000000", "2190.37000000", "2191.20000000", "229.60030000", 1750613639999, "503074.62307200", 1867, "57.29950000", "125538.61438500", "0"], [1750613640000, "2191.20000000", "2193.37000000", "2191.20000000", "2193.37000000", "207.76900000", 1750613699999, "455576.39394400", 1962, "152.92770000", "335311.11486900", "0"], [1750613700000, "2193.37000000", "2195.38000000", "2193.37000000", "2195.17000000", "277.17850000", 1750613759999, "608282.77088700", 2805, "226.24950000", "496511.78697300", "0"], [1750613760000, "2195.17000000", "2196.68000000", "2194.96000000", "2194.96000000", "198.68060000", 1750613819999, "436265.86097900", 2794, "107.04920000", "235055.41036400", "0"], [1750613820000, "2194.95000000", "2198.52000000", "2194.95000000", "2197.96000000", "570.96200000", 1750613879999, "1254735.15552800", 2208, "523.55510000", "1150577.76847100", "0"], [1750613880000, "2197.95000000", "2198.31000000", "2196.82000000", "2197.70000000", "109.31650000", 1750613939999, "240230.03362400", 2370, "48.68560000", "106990.83421100", "0"], [1750613940000, "2197.70000000", "2199.45000000", "2197.21000000", "2197.81000000", "404.65440000", 1750613999999, "889490.56600400", 2068, "137.21140000", "301542.60904200", "0"], [1750614000000, "2197.82000000", "2199.35000000", "2197.52000000", "2197.52000000", "150.39230000", 1750614059999, "330632.48046100", 1558, "79.70760000", "175253.00415900", "0"], [1750614060000, "2197.53000000", "2198.27000000", "2196.92000000", "2197.38000000", "101.16270000", 1750614119999, "222309.15347900", 1654, "56.98590000", "125225.96196800", "0"], [1750614120000, "2197.38000000", "2197.45000000", "2192.49000000", "2192.71000000", "128.80880000", 1750614179999, "282872.85021700", 2529, "8.83770000", "19394.54243200", "0"], [1750614180000, "2192.71000000", "2194.14000000", "2192.15000000", "2194.14000000", "150.70840000", 1750614239999, "330504.07964500", 2028, "62.55370000", "137171.49385300", "0"], [1750614240000, "2194.14000000", "2196.18000000", "2194.14000000", "2196.18000000", "103.37780000", 1750614299999, "226943.16815900", 2216, "56.36430000", "123732.63452000", "0"], [1750614300000, "2196.18000000", "2198.34000000", "2196.17000000", "2198.20000000", "130.11750000", 1750614359999, "285925.14010700", 1854, "67.70570000", "148762.02356300", "0"], [1750614360000, "2198.20000000", "2204.35000000", "2198.18000000", "2203.83000000", "397.10500000", 1750614419999, "874149.49409500", 3746, "296.09770000", "651692.27980300", "0"], [1750614420000, "2203.83000000", "2204.40000000", "2199.18000000", "2199.19000000", "1025.24990000", 1750614479999, "2257335.01548700", 4664, "394.19770000", "867873.47383800", "0"], [1750614480000, "2199.18000000", "2199.42000000", "2190.04000000", "2190.05000000", "721.37390000", 1750614539999, "1583951.69629500", 4334, "137.30610000", "301263.05867000", "0"], [1750614540000, "2190.04000000", "2194.80000000", "2188.98000000", "2191.86000000", "317.13340000", 1750614599999, "695146.15482300", 4162, "123.92970000", "271728.31005900", "0"], [1750614600000, "2191.86000000", "2194.37000000", "2191.85000000", "2193.42000000", "101.45070000", 1750614659999, "222487.37242900", 1362, "56.69580000", "124325.43960900", "0"], [1750614660000, "2193.43000000", "2194.20000000", "2191.45000000", "2193.87000000", "210.73350000", 1750614719999, "462040.01302500", 2416, "93.73130000", "205498.80568100", "0"], [1750614720000, "2193.86000000", "2194.37000000", "2192.78000000", "2194.03000000", "75.50530000", 1750614779999, "165629.34937600", 1289, "44.65930000", "97962.93770200", "0"], [1750614780000, "2194.04000000", "2196.53000000", "2194.04000000", "2195.86000000", "113.29800000", 1750614839999, "248735.31367700", 1779, "80.81580000", "177410.83426800", "0"], [1750614840000, "2195.87000000", "2198.12000000", "2195.21000000", "2196.96000000", "128.76880000", 1750614899999, "282860.73621700", 2051, "88.05650000", "193422.08444300", "0"], [1750614900000, "2196.96000000", "2197.25000000", "2195.83000000", "2195.84000000", "94.66090000", 1750614959999, "207919.98951200", 1578, "20.38120000", "44773.41942100", "0"], [1750614960000, "2195.84000000", "2195.91000000", "2191.74000000", "2193.30000000", "99.90450000", 1750615019999, "219121.14815100", 2483, "28.60350000", "62725.97968600", "0"], [1750615020000, "2193.30000000", "2195.81000000", "2193.29000000", "2195.14000000", "119.14830000", 1750615079999, "261447.29178600", 1958, "74.63200000", "163765.39302100", "0"], [1750615080000, "2195.15000000", "2195.15000000", "2193.09000000", "2193.09000000", "105.04680000", 1750615139999, "230513.44730300", 1283, "23.93030000", "52514.36060900", "0"], [1750615140000, "2193.10000000", "2193.48000000", "2190.98000000", "2192.28000000", "92.86300000", 1750615199999, "203558.26888400", 1837, "59.38030000", "130148.07198700", "0"], [1750615200000, "2192.27000000", "2194.10000000", "2192.27000000", "2194.06000000", "103.71260000", 1750615259999, "227445.72057600", 1694, "64.57220000", "141602.60735800", "0"], [1750615260000, "2194.05000000", "2195.80000000", "2191.40000000", "2191.81000000", "296.55300000", 1750615319999, "650438.23172900", 2839, "158.70780000", "348138.63828200", "0"], [1750615320000, "2191.80000000", "2195.36000000", "2191.65000000", "2194.72000000", "121.82230000", 1750615379999, "267246.57382900", 2068, "69.30870000", "152035.83161900", "0"], [1750615380000, "2194.76000000", "2194.77000000", "2192.80000000", "2193.95000000", "105.41450000", 1750615439999, "231282.22308000", 1442, "22.72800000", "49860.14142800", "0"], [1750615440000, "2193.95000000", "2198.00000000", "2193.95000000", "2197.83000000", "118.24300000", 1750615499999, "259712.27424900", 2120, "70.60240000", "155058.91893000", "0"], [1750615500000, "2197.82000000", "2198.67000000", "2193.85000000", "2194.00000000", "182.11560000", 1750615559999, "399971.79945000", 3314, "50.46290000", "110877.14195500", "0"], [1750615560000, "2194.00000000", "2195.14000000", "2192.62000000", "2194.21000000", "72.15920000", 1750615619999, "158296.38713500", 1829, "40.40070000", "88628.56793100", "0"], [1750615620000, "2194.20000000", "2194.38000000", "2190.70000000", "2191.43000000", "137.76500000", 1750615679999, "301989.00470800", 1659, "42.08150000", "92227.69810500", "0"], [1750615680000, "2191.42000000", "2193.70000000", "2190.26000000", "2191.75000000", "230.83930000", 1750615739999, "505932.86460200", 2279, "161.64080000", "354274.81211200", "0"], [1750615740000, "2191.76000000", "2192.56000000", "2190.54000000", "2190.77000000", "191.49170000", 1750615799999, "419666.76074300", 1737, "89.03340000", "195129.30207400", "0"], [1750615800000, "2190.76000000", "2191.19000000", "2190.05000000", "2190.94000000", "120.53780000", 1750615859999, "264071.81472800", 1559, "74.47440000", "163159.08577900", "0"], [1750615860000, "2190.95000000", "2192.30000000", "2189.95000000", "2190.01000000", "216.95400000", 1750615919999, "475381.86769200", 1962, "127.43090000", "279265.18874500", "0"], [1750615920000, "2190.01000000", "2190.71000000", "2187.33000000", "2188.17000000", "336.78490000", 1750615979999, "737263.44762300", 3531, "196.05540000", "429175.16912400", "0"], [1750615980000, "2188.16000000", "2188.90000000", "2185.04000000", "2187.55000000", "326.73240000", 1750616039999, "714679.63274400", 2894, "171.41170000", "374956.68369900", "0"], [1750616040000, "2187.56000000", "2188.60000000", "2186.47000000", "2186.53000000", "163.38580000", 1750616099999, "357391.18761700", 2212, "66.23710000", "144902.91786300", "0"], [1750616100000, "2186.53000000", "2187.41000000", "2184.67000000", "2185.32000000", "386.03560000", 1750616159999, "843653.87452900", 2773, "102.92870000", "224980.60130800", "0"], [1750616160000, "2185.31000000", "2185.31000000", "2182.56000000", "2183.77000000", "460.41480000", 1750616219999, "1005390.28797500", 3042, "217.43890000", "474760.82055800", "0"], [1750616220000, "2183.78000000", "2184.25000000", "2182.20000000", "2183.60000000", "234.60580000", 1750616279999, "512263.01615000", 2481, "118.07160000", "257802.66699900", "0"], [1750616280000, "2183.60000000", "2186.70000000", "2183.60000000", "2186.29000000", "318.74730000", 1750616339999, "696549.79195700", 2753, "146.91810000", "321016.97159400", "0"], [1750616340000, "2186.29000000", "2191.00000000", "2186.29000000", "2187.93000000", "285.84340000", 1750616399999, "625959.36944500", 3582, "149.10920000", "326521.17299900", "0"], [1750616400000, "2187.93000000", "2189.60000000", "2182.67000000", "2183.40000000", "787.71210000", 1750616459999, "1721667.75020000", 3645, "275.71810000", "602433.16955300", "0"], [1750616460000, "2183.40000000", "2186.10000000", "2183.40000000", "2184.97000000", "182.59980000", 1750616519999, "398960.87921100", 1848, "83.22640000", "181824.65570100", "0"], [1750616520000, "2184.97000000", "2185.20000000", "2179.20000000", "2182.77000000", "715.51870000", 1750616579999, "1560650.68576200", 3780, "301.41130000", "657339.92168800", "0"], [1750616580000, "2182.76000000", "2186.80000000", "2181.30000000", "2186.79000000", "185.20270000", 1750616639999, "404317.31401900", 1533, "108.52530000", "236980.51281100", "0"], [1750616640000, "2186.84000000", "2188.11000000", "2185.16000000", "2186.36000000", "147.39830000", 1750616699999, "322346.24820200", 1951, "49.05450000", "107256.71166900", "0"], [1750616700000, "2186.36000000", "2187.40000000", "2184.70000000", "2184.71000000", "95.57400000", 1750616759999, "208911.41354500", 1753, "24.10210000", "52686.25200600", "0"], [1750616760000, "2184.70000000", "2187.52000000", "2184.47000000", "2186.70000000", "47.59230000", 1750616819999, "104040.22735400", 1001, "23.38190000", "51112.01366300", "0"], [1750616820000, "2186.70000000", "2188.69000000", "2186.38000000", "2188.07000000", "128.69660000", 1750616879999, "281530.33194900", 1391, "96.20610000", "210448.19869300", "0"], [1750616880000, "2188.08000000", "2189.80000000", "2187.20000000", "2187.20000000", "268.66590000", 1750616939999, "587954.51026400", 1680, "53.76810000", "117713.41652000", "0"], [1750616940000, "2187.21000000", "2188.84000000", "2187.21000000", "2188.10000000", "247.83890000", 1750616999999, "542269.35225300", 1430, "155.63860000", "340537.79912500", "0"], [1750617000000, "2188.11000000", "2188.11000000", "2185.50000000", "2185.82000000", "112.13550000", 1750617059999, "245203.73291600", 2034, "41.21100000", "90105.08252900", "0"], [1750617060000, "2185.83000000", "2187.59000000", "2185.78000000", "2186.05000000", "133.49580000", 1750617119999, "291921.56092200", 1434, "82.94580000", "181372.43366200", "0"], [1750617120000, "2186.05000000", "2186.89000000", "2185.06000000", "2185.18000000", "138.26510000", 1750617179999, "302213.92747600", 1889, "64.33780000", "140632.11953300", "0"], [1750617180000, "2185.18000000", "2185.19000000", "2181.08000000", "2181.09000000", "212.42310000", 1750617239999, "463620.03137200", 2708, "28.24820000", "61639.90138300", "0"], [1750617240000, "2181.09000000", "2181.51000000", "2180.37000000", "2180.79000000", "152.10490000", 1750617299999, "331745.32274700", 1378, "30.20060000", "65866.47114100", "0"], [1750617300000, "2180.80000000", "2182.23000000", "2180.43000000", "2182.23000000", "117.77120000", 1750617359999, "256863.35592100", 1807, "63.66620000", "138863.42077900", "0"], [1750617360000, "2182.22000000", "2182.22000000", "2180.00000000", "2180.98000000", "642.53650000", 1750617419999, "1401199.29941500", 1700, "114.85190000", "250490.35288200", "0"], [1750617420000, "2180.98000000", "2181.34000000", "2180.29000000", "2181.34000000", "146.66500000", 1750617479999, "319846.58121700", 1510, "57.44520000", "125266.56076900", "0"], [1750617480000, "2181.34000000", "2182.93000000", "2181.33000000", "2181.71000000", "124.61950000", 1750617539999, "271955.15745400", 1631, "74.66390000", "162934.96232800", "0"], [1750617540000, "2181.70000000", "2189.50000000", "2181.70000000", "2189.07000000", "422.82800000", 1750617599999, "924885.81522700", 4009, "274.55770000", "600587.19206300", "0"], [1750617600000, "2189.08000000", "2193.01000000", "2188.61000000", "2193.01000000", "168.09900000", 1750617659999, "368165.23243000", 2415, "92.66720000", "202988.60497500", "0"], [1750617660000, "2193.01000000", "2193.34000000", "2190.60000000", "2190.60000000", "82.92640000", 1750617719999, "181776.24324900", 1723, "26.35430000", "57758.86579100", "0"], [1750617720000, "2190.60000000", "2191.18000000", "2188.20000000", "2190.00000000", "375.29690000", 1750617779999, "821913.03197300", 2339, "242.48610000", "531108.73988800", "0"], [1750617780000, "2190.00000000", "2191.76000000", "2189.99000000", "2191.73000000", "88.23500000", 1750617839999, "193306.13767100", 1153, "42.66060000", "93458.03534100", "0"], [1750617840000, "2191.72000000", "2192.65000000", "2191.20000000", "2192.61000000", "149.05540000", 1750617899999, "326732.64089400", 861, "94.81350000", "207824.82664100", "0"], [1750617900000, "2192.62000000", "2192.80000000", "2190.39000000", "2190.60000000", "61.75300000", 1750617959999, "135329.08319600", 1066, "17.71100000", "38812.62051000", "0"], [1750617960000, "2190.59000000", "2190.71000000", "2187.10000000", "2187.10000000", "81.27950000", 1750618019999, "177932.70233600", 2083, "30.30350000", "66346.37721200", "0"], [1750618020000, "2187.10000000", "2188.50000000", "2186.44000000", "2188.48000000", "198.78030000", 1750618079999, "434842.54739800", 1438, "61.94130000", "135510.26487600", "0"], [1750618080000, "2188.49000000", "2188.88000000", "2188.07000000", "2188.39000000", "117.31830000", 1750618139999, "256752.24127400", 931, "93.34860000", "204292.30058300", "0"], [1750618140000, "2188.40000000", "2192.53000000", "2188.40000000", "2192.52000000", "223.75280000", 1750618199999, "490185.06757800", 1391, "205.32960000", "449857.15358100", "0"], [1750618200000, "2192.52000000", "2192.52000000", "2189.60000000", "2189.92000000", "82.88820000", 1750618259999, "181623.17962700", 1640, "29.56190000", "64794.28908800", "0"], [1750618260000, "2189.92000000", "2190.30000000", "2189.22000000", "2189.71000000", "95.09950000", 1750618319999, "208252.92419500", 1164, "35.71780000", "78215.47635500", "0"], [1750618320000, "2189.70000000", "2190.65000000", "2189.60000000", "2190.62000000", "91.99380000", 1750618379999, "201465.26635300", 1410, "47.64170000", "104334.23406100", "0"], [1750618380000, "2190.61000000", "2192.76000000", "2190.61000000", "2192.68000000", "272.06140000", 1750618439999, "596277.49258200", 2693, "120.10610000", "263228.28456300", "0"], [1750618440000, "2192.67000000", "2192.67000000", "2187.20000000", "2187.43000000", "168.69000000", 1750618499999, "369401.48232700", 2244, "32.55830000", "71306.39819000", "0"], [1750618500000, "2187.44000000", "2188.11000000", "2186.41000000", "2186.41000000", "191.94100000", 1750618559999, "419878.52448300", 1794, "53.78670000", "117650.38602700", "0"], [1750618560000, "2186.42000000", "2186.84000000", "2183.94000000", "2184.65000000", "279.88820000", 1750618619999, "611645.98962500", 1849, "57.18300000", "124968.88950100", "0"], [1750618620000, "2184.65000000", "2184.65000000", "2182.39000000", "2182.52000000", "161.72510000", 1750618679999, "353099.63627600", 1773, "21.88150000", "47775.95679300", "0"], [1750618680000, "2182.52000000", "2183.76000000", "2180.47000000", "2182.40000000", "372.82850000", 1750618739999, "813568.09009800", 2195, "158.22950000", "345280.90359200", "0"], [1750618740000, "2182.40000000", "2182.70000000", "2181.96000000", "2182.70000000", "66.38900000", 1750618799999, "144886.91465400", 578, "29.92350000", "65306.65248900", "0"], [1750618800000, "2182.69000000", "2184.19000000", "2182.49000000", "2183.90000000", "242.60570000", 1750618859999, "529755.34471800", 1203, "59.48270000", "129864.56154300", "0"], [1750618860000, "2183.91000000", "2185.30000000", "2183.87000000", "2185.20000000", "75.85150000", 1750618919999, "165723.77335500", 768, "30.60390000", "66861.04819600", "0"], [1750618920000, "2185.19000000", "2185.19000000", "2182.40000000", "2182.51000000", "196.10130000", 1750618979999, "428309.77123900", 1680, "24.76720000", "54100.87897100", "0"], [1750618980000, "2182.50000000", "2182.97000000", "2182.50000000", "2182.92000000", "51.89930000", 1750619039999, "113280.61660300", 467, "38.49630000", "84023.62319600", "0"], [1750619040000, "2182.93000000", "2182.93000000", "2176.00000000", "2176.60000000", "1396.69370000", 1750619099999, "3041922.96980200", 4717, "376.60360000", "819799.57393700", "0"], [1750619100000, "2176.60000000", "2176.92000000", "2174.55000000", "2175.40000000", "1005.57590000", 1750619159999, "2187893.53123000", 4243, "368.24830000", "801238.86107200", "0"], [1750619160000, "2175.41000000", "2175.94000000", "2170.80000000", "2171.42000000", "1065.55910000", 1750619219999, "2315088.34703100", 5485, "349.66940000", "759550.12375200", "0"], [1750619220000, "2171.42000000", "2178.48000000", "2171.35000000", "2178.02000000", "873.42890000", 1750619279999, "1899710.60403800", 5008, "529.80890000", "1152452.11876600", "0"], [1750619280000, "2178.03000000", "2186.84000000", "2177.70000000", "2186.51000000", "1022.05080000", 1750619339999, "2232176.45451500", 5244, "579.92030000", "1265968.72577100", "0"], [1750619340000, "2186.51000000", "2189.03000000", "2184.82000000", "2186.40000000", "548.13100000", 1750619399999, "1198895.17840300", 4473, "250.43480000", "547667.56618400", "0"], [1750619400000, "2186.39000000", "2187.64000000", "2184.42000000", "2185.32000000", "294.96290000", 1750619459999, "644977.59653400", 2541, "206.44890000", "451441.77284000", "0"], [1750619460000, "2185.33000000", "2186.33000000", "2184.40000000", "2184.41000000", "290.87690000", 1750619519999, "635635.12922700", 1945, "147.29930000", "321907.70433900", "0"], [1750619520000, "2184.40000000", "2185.01000000", "2180.80000000", "2180.80000000", "419.99430000", 1750619579999, "916963.24132000", 2394, "37.64170000", "82183.75755900", "0"], [1750619580000, "2180.81000000", "2181.44000000", "2180.42000000", "2180.60000000", "123.66430000", 1750619639999, "269729.84307100", 1492, "40.54200000", "88430.40762500", "0"], [1750619640000, "2180.60000000", "2180.60000000", "2179.63000000", "2180.48000000", "172.94520000", 1750619699999, "377059.99504400", 1149, "28.43720000", "62000.88445600", "0"], [1750619700000, "2180.47000000", "2180.57000000", "2177.44000000", "2178.33000000", "136.08250000", 1750619759999, "296534.15772700", 1863, "50.70710000", "110505.36090000", "0"], [1750619760000, "2178.33000000", "2178.88000000", "2177.66000000", "2177.67000000", "139.25520000", 1750619819999, "303331.26448600", 1373, "41.50960000", "90430.07514900", "0"], [1750619820000, "2177.67000000", "2178.80000000", "2177.51000000", "2178.66000000", "110.48580000", 1750619879999, "240643.97149400", 1338, "51.19140000", "111498.91556200", "0"], [1750619880000, "2178.66000000", "2184.30000000", "2178.66000000", "2183.11000000", "557.10950000", 1750619939999, "1215707.15326400", 2215, "438.05000000", "955792.65955300", "0"], [1750619940000, "2183.10000000", "2185.87000000", "2183.10000000", "2185.62000000", "471.98350000", 1750619999999, "1031186.50142200", 2685, "355.22120000", "776038.82052400", "0"], [1750620000000, "2185.62000000", "2186.46000000", "2183.54000000", "2186.03000000", "150.64470000", 1750620059999, "329184.76874300", 2009, "68.05650000", "148707.81574000", "0"], [1750620060000, "2186.01000000", "2186.68000000", "2184.81000000", "2185.60000000", "99.62370000", 1750620119999, "217767.21774900", 2053, "20.10270000", "43940.54996200", "0"], [1750620120000, "2185.59000000", "2186.50000000", "2184.02000000", "2184.23000000", "96.35750000", 1750620179999, "210610.81522200", 2288, "55.81180000", "121997.18301900", "0"], [1750620180000, "2184.23000000", "2185.09000000", "2183.05000000", "2183.11000000", "115.61980000", 1750620239999, "252455.75654900", 1546, "29.74730000", "64959.58005400", "0"], [1750620240000, "2183.11000000", "2183.12000000", "2181.06000000", "2181.45000000", "158.09700000", 1750620299999, "344983.44005400", 2238, "23.74460000", "51804.54941600", "0"], [1750620300000, "2181.44000000", "2183.49000000", "2180.70000000", "2181.68000000", "186.37690000", 1750620359999, "406727.63432900", 1915, "51.83540000", "113090.69579600", "0"], [1750620360000, "2181.68000000", "2181.68000000", "2178.74000000", "2181.01000000", "206.54700000", 1750620419999, "450331.66463600", 2271, "84.25700000", "183713.15678000", "0"], [1750620420000, "2181.02000000", "2184.24000000", "2180.76000000", "2184.24000000", "195.59030000", 1750620479999, "426793.48783700", 1671, "112.22410000", "244921.08146600", "0"], [1750620480000, "2184.24000000", "2184.69000000", "2182.83000000", "2184.47000000", "319.94330000", 1750620539999, "698682.11401900", 2203, "146.57950000", "320067.36806100", "0"], [1750620540000, "2184.47000000", "2189.05000000", "2184.27000000", "2187.87000000", "518.83170000", 1750620599999, "1134875.67847900", 2450, "311.08810000", "680322.18032500", "0"], [1750620600000, "2187.86000000", "2189.49000000", "2187.71000000", "2187.73000000", "120.69550000", 1750620659999, "264127.27179600", 1756, "72.19430000", "157984.61466500", "0"], [1750620660000, "2187.73000000", "2189.50000000", "2187.72000000", "2188.67000000", "172.18660000", 1750620719999, "376903.87727000", 1974, "59.64360000", "130541.45476300", "0"], [1750620720000, "2188.68000000", "2189.11000000", "2187.40000000", "2188.58000000", "109.16610000", 1750620779999, "238883.34049200", 1536, "48.71920000", "106613.43200000", "0"], [1750620780000, "2188.58000000", "2190.35000000", "2187.21000000", "2187.22000000", "199.87690000", 1750620839999, "437572.63331800", 1949, "114.77390000", "251287.86663900", "0"], [1750620840000, "2187.21000000", "2187.21000000", "2184.18000000", "2186.11000000", "126.60240000", 1750620899999, "276668.12353600", 2418, "60.74230000", "132722.04828600", "0"], [1750620900000, "2186.12000000", "2186.49000000", "2184.04000000", "2184.04000000", "101.69870000", 1750620959999, "222224.06976300", 1893, "47.96860000", "104811.05208500", "0"], [1750620960000, "2184.05000000", "2189.36000000", "2184.05000000", "2189.35000000", "186.50040000", 1750621019999, "407754.72278600", 2590, "107.89050000", "235898.75782500", "0"], [1750621020000, "2189.35000000", "2189.37000000", "2187.26000000", "2188.43000000", "81.28790000", 1750621079999, "177896.83874200", 1754, "22.55720000", "49366.57716900", "0"], [1750621080000, "2188.43000000", "2189.90000000", "2188.43000000", "2189.48000000", "121.97860000", 1750621139999, "267028.25516500", 1607, "40.92140000", "89586.77731500", "0"], [1750621140000, "2189.48000000", "2189.57000000", "2188.22000000", "2189.01000000", "162.23650000", 1750621199999, "355104.44368900", 1465, "110.08420000", "240944.70974500", "0"], [1750621200000, "2189.01000000", "2189.98000000", "2186.90000000", "2186.90000000", "163.34470000", 1750621259999, "357522.53108700", 1782, "43.21980000", "94621.53090000", "0"], [1750621260000, "2186.90000000", "2186.90000000", "2184.00000000", "2184.93000000", "142.04090000", 1750621319999, "310403.19342900", 2243, "32.31980000", "70631.06682300", "0"], [1750621320000, "2184.93000000", "2184.93000000", "2181.80000000", "2181.88000000", "268.13340000", 1750621379999, "585424.52914800", 1891, "18.14070000", "39619.24126200", "0"], [1750621380000, "2181.89000000", "2185.85000000", "2181.78000000", "2185.85000000", "107.22010000", 1750621439999, "234200.22106000", 1481, "85.78540000", "187375.83282000", "0"], [1750621440000, "2185.86000000", "2185.86000000", "2183.74000000", "2183.75000000", "57.70960000", 1750621499999, "126056.60187100", 1730, "20.23620000", "44199.51990800", "0"], [1750621500000, "2183.75000000", "2183.77000000", "2178.38000000", "2178.57000000", "183.42110000", 1750621559999, "399947.83731000", 3672, "71.58390000", "156150.53129800", "0"], [1750621560000, "2178.57000000", "2182.55000000", "2178.41000000", "2178.41000000", "189.07900000", 1750621619999, "412246.91037200", 2654, "89.89360000", "196031.25223800", "0"], [1750621620000, "2178.41000000", "2179.43000000", "2177.64000000", "2178.87000000", "230.52460000", 1750621679999, "502169.63618200", 2388, "103.08410000", "224534.41476400", "0"], [1750621680000, "2178.86000000", "2179.09000000", "2178.44000000", "2178.77000000", "104.66930000", 1750621739999, "228045.74027000", 992, "53.80610000", "117229.69508600", "0"], [1750621740000, "2178.78000000", "2181.82000000", "2178.78000000", "2181.82000000", "188.62840000", 1750621799999, "411298.52597300", 1520, "100.85500000", "219932.02908400", "0"], [1750621800000, "2181.81000000", "2181.82000000", "2178.28000000", "2179.94000000", "438.66510000", 1750621859999, "956213.16544900", 2410, "270.93120000", "590418.86962700", "0"], [1750621860000, "2179.95000000", "2187.00000000", "2179.95000000", "2186.99000000", "347.32850000", 1750621919999, "758244.67732000", 2539, "250.59920000", "547186.93248800", "0"], [1750621920000, "2186.99000000", "2187.00000000", "2183.17000000", "2184.99000000", "163.19230000", 1750621979999, "356467.12776300", 2368, "58.63550000", "128067.12811300", "0"], [1750621980000, "2184.99000000", "2185.84000000", "2184.50000000", "2184.78000000", "198.83210000", 1750622039999, "434475.38345500", 1775, "82.72460000", "180774.91188900", "0"], [1750622040000, "2184.77000000", "2186.07000000", "2183.51000000", "2183.96000000", "125.39290000", 1750622099999, "273984.56202700", 1595, "64.02640000", "139915.33479600", "0"], [1750622100000, "2183.95000000", "2185.69000000", "2183.95000000", "2184.59000000", "90.40500000", 1750622159999, "197511.15047700", 1729, "48.54730000", "106069.95123900", "0"], [1750622160000, "2184.60000000", "2184.60000000", "2180.90000000", "2181.70000000", "401.92290000", 1750622219999, "877275.46622600", 2667, "238.76120000", "521070.10887400", "0"], [1750622220000, "2181.70000000", "2184.32000000", "2181.70000000", "2183.46000000", "137.81880000", 1750622279999, "300872.57831100", 1927, "78.03220000", "170351.37864500", "0"], [1750622280000, "2183.45000000", "2184.10000000", "2182.35000000", "2184.02000000", "233.35370000", 1750622339999, "509462.67354400", 2545, "128.89510000", "281408.38040100", "0"], [1750622340000, "2184.02000000", "2184.20000000", "2182.74000000", "2183.78000000", "192.69230000", 1750622399999, "420727.29265500", 1740, "52.47590000", "114586.73594700", "0"], [1750622400000, "2183.79000000", "2185.28000000", "2183.61000000", "2184.21000000", "293.87210000", 1750622459999, "641972.00548700", 2453, "129.29910000", "282444.01516900", "0"], [1750622460000, "2184.20000000", "2187.44000000", "2184.20000000", "2186.31000000", "310.18030000", 1750622519999, "678071.36383500", 2458, "182.38470000", "398707.06584600", "0"], [1750622520000, "2186.30000000", "2186.41000000", "2180.29000000", "2180.58000000", "193.94020000", 1750622579999, "423380.36563800", 3846, "76.58040000", "167240.84479500", "0"], [1750622580000, "2180.59000000", "2183.86000000", "2180.59000000", "2181.81000000", "145.63230000", 1750622639999, "317780.20850300", 2777, "87.89500000", "191786.50917100", "0"], [1750622640000, "2181.81000000", "2181.82000000", "2180.41000000", "2181.31000000", "177.94100000", 1750622699999, "388112.14215500", 2055, "85.27970000", "185998.56608100", "0"], [1750622700000, "2181.30000000", "2182.82000000", "2178.92000000", "2181.54000000", "237.23170000", 1750622759999, "517319.75277500", 3601, "115.73230000", "252389.49887000", "0"], [1750622760000, "2181.54000000", "2181.54000000", "2178.78000000", "2181.27000000", "156.82350000", 1750622819999, "341974.79979200", 2407, "104.47730000", "227830.68305900", "0"], [1750622820000, "2181.27000000", "2181.27000000", "2178.45000000", "2179.29000000", "172.15530000", 1750622879999, "375215.25831300", 2604, "71.53000000", "155883.68776900", "0"], [1750622880000, "2179.30000000", "2180.53000000", "2178.31000000", "2178.57000000", "225.31970000", 1750622939999, "491104.01938000", 2216, "83.40800000", "181825.83047400", "0"], [1750622940000, "2178.57000000", "2178.81000000", "2118.29000000", "2144.27000000", "23779.48360000", 1750622999999, "50916710.36266700", 46370, "9237.19280000", "19772935.07969900", "0"], [1750623000000, "2144.27000000", "2145.70000000", "2132.90000000", "2142.55000000", "6298.61280000", 1750623059999, "13475424.43322900", 26006, "2894.80890000", "6192199.51748300", "0"], [1750623060000, "2142.55000000", "2147.51000000", "2135.61000000", "2141.24000000", "3029.10510000", 1750623119999, "6489024.26278700", 19710, "1364.16680000", "2922130.23693000", "0"], [1750623120000, "2141.29000000", "2143.11000000", "2137.33000000", "2138.70000000", "1344.35150000", 1750623179999, "2877284.82816500", 12910, "635.15780000", "1359232.19551900", "0"], [1750623180000, "2138.70000000", "2142.81000000", "2129.20000000", "2140.90000000", "1879.01200000", 1750623239999, "4014291.93343300", 16914, "800.75320000", "1710786.46935200", "0"], [1750623240000, "2140.94000000", "2141.05000000", "2133.03000000", "2138.08000000", "1328.89460000", 1750623299999, "2840142.39466800", 13796, "399.13340000", "852949.31953300", "0"], [1750623300000, "2138.07000000", "2140.90000000", "2131.85000000", "2139.07000000", "1113.68450000", 1750623359999, "2379682.40728900", 12521, "481.11760000", "1027993.01980400", "0"], [1750623360000, "2139.07000000", "2144.56000000", "2136.70000000", "2138.01000000", "2854.47470000", 1750623419999, "6111264.69664400", 13376, "1295.49160000", "2774224.79058600", "0"], [1750623420000, "2138.00000000", "2142.81000000", "2133.78000000", "2136.53000000", "2420.67130000", 1750623479999, "5172550.64050000", 11555, "593.91030000", "1269688.55782700", "0"], [1750623480000, "2136.53000000", "2136.53000000", "2111.89000000", "2127.23000000", "5528.06030000", 1750623539999, "11727217.82363900", 22946, "2453.58910000", "5205792.00495000", "0"], [1750623540000, "2127.22000000", "2133.74000000", "2122.18000000", "2129.70000000", "2431.95210000", 1750623599999, "5173642.77752400", 15671, "1020.37650000", "2170854.31236200", "0"], [1750623600000, "2129.69000000", "2132.78000000", "2127.48000000", "2130.38000000", "1082.03200000", 1750623659999, "2305043.06476600", 9212, "652.06320000", "1389088.72943900", "0"], [1750623660000, "2130.38000000", "2133.90000000", "2128.10000000", "2129.81000000", "2187.94410000", 1750623719999, "4663205.02650500", 8276, "1226.07240000", "2613492.98389100", "0"], [1750623720000, "2129.81000000", "2133.45000000", "2126.25000000", "2133.17000000", "1087.58040000", 1750623779999, "2317080.15138700", 7921, "455.12750000", "969672.98007900", "0"], [1750623780000, "2133.17000000", "2140.48000000", "2132.41000000", "2135.90000000", "1189.41680000", 1750623839999, "2542528.17492900", 8854, "782.01160000", "1671591.88696500", "0"], [1750623840000, "2135.90000000", "2138.63000000", "2132.70000000", "2132.70000000", "561.36070000", 1750623899999, "1198914.78284100", 4664, "214.80160000", "458859.83758700", "0"], [1750623900000, "2132.70000000", "2134.72000000", "2130.03000000", "2133.04000000", "450.12350000", 1750623959999, "959785.30215800", 5147, "251.53960000", "536354.67462000", "0"], [1750623960000, "2133.05000000", "2135.10000000", "2131.71000000", "2132.13000000", "269.20070000", 1750624019999, "574453.22001200", 4245, "107.99110000", "230464.94913500", "0"], [1750624020000, "2132.12000000", "2133.70000000", "2130.41000000", "2130.41000000", "1228.90300000", 1750624079999, "2619190.02925100", 3674, "156.22070000", "333103.65257600", "0"], [1750624080000, "2130.41000000", "2132.38000000", "2127.93000000", "2130.60000000", "538.06360000", 1750624139999, "1146365.56798400", 5464, "234.42590000", "499444.72322500", "0"], [1750624140000, "2130.60000000", "2133.96000000", "2129.18000000", "2130.30000000", "413.42070000", 1750624199999, "880986.48394900", 4069, "309.52470000", "659588.84619800", "0"], [1750624200000, "2130.30000000", "2132.20000000", "2125.01000000", "2130.26000000", "700.12230000", 1750624259999, "1490863.38064100", 6464, "389.49510000", "829629.33283900", "0"], [1750624260000, "2130.27000000", "2145.36000000", "2130.27000000", "2138.20000000", "3426.16780000", 1750624319999, "7337078.34045100", 8378, "2617.39010000", "5605747.09426000", "0"], [1750624320000, "2138.19000000", "2143.89000000", "2137.25000000", "2142.21000000", "882.23650000", 1750624379999, "1889356.92640700", 6627, "582.98180000", "1248386.95301600", "0"], [1750624380000, "2142.21000000", "2146.30000000", "2139.93000000", "2142.10000000", "708.91350000", 1750624439999, "1518883.07570800", 5804, "321.71330000", "689530.75137400", "0"], [1750624440000, "2142.11000000", "2145.44000000", "2140.70000000", "2145.37000000", "600.21750000", 1750624499999, "1285844.26292300", 5393, "377.64760000", "809035.74670200", "0"], [1750624500000, "2145.37000000", "2150.00000000", "2144.20000000", "2148.93000000", "566.89090000", 1750624559999, "1217766.20549300", 5643, "398.64130000", "856409.17957800", "0"], [1750624560000, "2148.92000000", "2154.57000000", "2148.11000000", "2152.92000000", "742.57540000", 1750624619999, "1597225.44667100", 5485, "517.64480000", "1113465.83124100", "0"], [1750624620000, "2152.91000000", "2154.80000000", "2149.70000000", "2154.14000000", "1274.29160000", 1750624679999, "2742947.61564600", 6441, "486.07760000", "1046430.58729600", "0"], [1750624680000, "2154.15000000", "2160.25000000", "2153.26000000", "2159.25000000", "1844.05580000", 1750624739999, "3977322.07703700", 7262, "1380.07160000", "2976514.23645700", "0"], [1750624740000, "2159.24000000", "2169.70000000", "2158.10000000", "2167.13000000", "1399.61920000", 1750624799999, "3029948.55137300", 9057, "973.75460000", "2107716.32575200", "0"], [1750624800000, "2167.13000000", "2171.37000000", "2159.16000000", "2159.70000000", "1090.01840000", 1750624859999, "2359384.03262900", 8641, "711.26950000", "1539578.05671200", "0"], [1750624860000, "2159.69000000", "2165.00000000", "2159.32000000", "2164.50000000", "811.02410000", 1750624919999, "1753718.98797100", 6012, "463.97800000", "1003338.48004100", "0"], [1750624920000, "2164.50000000", "2167.84000000", "2163.65000000", "2165.72000000", "645.79270000", 1750624979999, "1398534.25449600", 5024, "426.85230000", "924431.95473300", "0"], [1750624980000, "2165.72000000", "2167.57000000", "2165.63000000", "2166.86000000", "226.11620000", 1750625039999, "489875.50639900", 3587, "147.16710000", "318831.62653500", "0"], [1750625040000, "2166.86000000", "2171.50000000", "2166.30000000", "2170.31000000", "1351.10060000", 1750625099999, "2931665.70872400", 4126, "1124.12650000", "2439253.72305000", "0"], [1750625100000, "2170.30000000", "2170.32000000", "2161.19000000", "2162.10000000", "696.75080000", 1750625159999, "1508171.69208500", 5197, "243.02990000", "526008.01054500", "0"], [1750625160000, "2162.09000000", "2169.96000000", "2161.63000000", "2169.81000000", "243.82120000", 1750625219999, "527938.33827400", 3970, "157.94170000", "341987.05918900", "0"], [1750625220000, "2169.81000000", "2170.21000000", "2166.50000000", "2168.07000000", "251.08660000", 1750625279999, "544515.10948300", 3264, "160.05430000", "347099.62162500", "0"], [1750625280000, "2168.08000000", "2177.14000000", "2167.13000000", "2174.02000000", "626.02950000", 1750625339999, "1360301.42059400", 6258, "394.70830000", "857655.39156400", "0"], [1750625340000, "2174.02000000", "2178.62000000", "2173.43000000", "2176.80000000", "624.17480000", 1750625399999, "1358047.07637300", 6059, "433.07860000", "942138.40411200", "0"], [1750625400000, "2176.81000000", "2178.16000000", "2174.26000000", "2176.09000000", "412.79890000", 1750625459999, "898434.17197500", 4701, "235.38130000", "512335.45435900", "0"], [1750625460000, "2176.09000000", "2188.62000000", "2176.09000000", "2188.32000000", "3518.60250000", 1750625519999, "7687073.84569500", 10867, "2620.04410000", "5725068.55289000", "0"], [1750625520000, "2188.32000000", "2189.41000000", "2182.73000000", "2182.74000000", "1534.32680000", 1750625579999, "3355292.64611300", 6609, "801.08100000", "1752412.93965900", "0"], [1750625580000, "2182.73000000", "2186.09000000", "2182.50000000", "2186.08000000", "393.15420000", 1750625639999, "858782.30212700", 3690, "302.03120000", "659785.76653000", "0"], [1750625640000, "2186.09000000", "2195.22000000", "2184.99000000", "2193.33000000", "958.74670000", 1750625699999, "2099892.17981600", 7269, "710.29090000", "1555601.37026200", "0"], [1750625700000, "2193.33000000", "2197.29000000", "2189.66000000", "2190.10000000", "1974.75570000", 1750625759999, "4332724.21620100", 6576, "616.40490000", "1352480.66492900", "0"], [1750625760000, "2190.09000000", "2191.24000000", "2187.09000000", "2190.89000000", "411.26110000", 1750625819999, "900343.60213600", 4948, "222.39830000", "486915.65902300", "0"], [1750625820000, "2190.83000000", "2192.81000000", "2189.83000000", "2190.34000000", "284.53090000", 1750625879999, "623511.83236600", 3573, "167.15440000", "366288.39691500", "0"], [1750625880000, "2190.34000000", "2190.34000000", "2184.08000000", "2184.70000000", "541.41350000", 1750625939999, "1183594.81881900", 5338, "137.95230000", "301576.28110400", "0"], [1750625940000, "2184.67000000", "2187.89000000", "2183.31000000", "2187.60000000", "375.62020000", 1750625999999, "820858.12278900", 3471, "221.44540000", "483952.44987800", "0"], [1750626000000, "2187.60000000", "2189.10000000", "2186.32000000", "2186.81000000", "205.62420000", 1750626059999, "449858.75424000", 3681, "114.81030000", "251193.94186100", "0"], [1750626060000, "2186.80000000", "2192.47000000", "2185.80000000", "2191.58000000", "341.67920000", 1750626119999, "747941.32006600", 4415, "207.86540000", "455007.88555800", "0"], [1750626120000, "2191.58000000", "2196.51000000", "2191.48000000", "2195.12000000", "1245.68540000", 1750626179999, "2733687.97155400", 6282, "776.96850000", "1705231.12991300", "0"], [1750626180000, "2195.12000000", "2195.36000000", "2190.61000000", "2192.18000000", "419.54170000", 1750626239999, "919883.11837200", 4478, "164.25190000", "360124.18394200", "0"], [1750626240000, "2192.18000000", "2192.18000000", "2186.59000000", "2187.10000000", "327.27000000", 1750626299999, "716382.42257400", 3780, "101.57200000", "222322.31869400", "0"], [1750626300000, "2187.09000000", "2190.25000000", "2185.29000000", "2188.56000000", "446.99580000", 1750626359999, "977564.04607000", 3980, "302.72010000", "661991.54362300", "0"], [1750626360000, "2188.56000000", "2192.47000000", "2188.10000000", "2192.36000000", "223.74450000", 1750626419999, "489999.19095400", 2936, "113.27950000", "248090.65745300", "0"], [1750626420000, "2192.36000000", "2194.12000000", "2189.50000000", "2193.32000000", "403.29720000", 1750626479999, "884018.90330500", 3383, "232.67070000", "510033.64415200", "0"], [1750626480000, "2193.33000000", "2193.34000000", "2189.56000000", "2189.90000000", "176.86010000", 1750626539999, "387528.61303300", 2091, "42.78800000", "93742.99615400", "0"], [1750626540000, "2189.90000000", "2190.77000000", "2185.70000000", "2185.70000000", "345.67390000", 1750626599999, "756341.10164300", 3774, "106.02410000", "231951.39355900", "0"], [1750626600000, "2185.71000000", "2185.99000000", "2183.79000000", "2184.66000000", "235.65220000", 1750626659999, "514961.10968000", 1778, "59.91510000", "130911.84213500", "0"], [1750626660000, "2184.65000000", "2185.12000000", "2181.07000000", "2185.12000000", "526.89690000", 1750626719999, "1150476.99966100", 3473, "149.61850000", "326676.35801800", "0"], [1750626720000, "2185.12000000", "2189.12000000", "2184.31000000", "2188.89000000", "348.68660000", 1750626779999, "762552.40541500", 2951, "254.70900000", "557065.35987200", "0"], [1750626780000, "2188.90000000", "2190.92000000", "2188.67000000", "2189.37000000", "280.11820000", 1750626839999, "613385.19951400", 2480, "206.65260000", "452492.78408600", "0"], [1750626840000, "2189.37000000", "2190.10000000", "2187.56000000", "2189.16000000", "351.12140000", 1750626899999, "768612.28862900", 2109, "163.15370000", "357153.44192200", "0"], [1750626900000, "2189.16000000", "2195.38000000", "2189.16000000", "2194.55000000", "640.41720000", 1750626959999, "1404645.22558900", 3402, "411.77740000", "903093.92075300", "0"], [1750626960000, "2194.53000000", "2194.53000000", "2190.01000000", "2190.02000000", "292.40030000", 1750627019999, "641056.97131600", 2481, "122.44640000", "268488.87028700", "0"], [1750627020000, "2190.02000000", "2192.06000000", "2190.02000000", "2191.42000000", "163.13810000", 1750627079999, "357486.96395300", 1496, "90.06760000", "197362.07139700", "0"], [1750627080000, "2191.42000000", "2191.42000000", "2189.30000000", "2190.70000000", "183.11090000", 1750627139999, "401091.52911400", 2836, "78.14650000", "171169.98420500", "0"], [1750627140000, "2190.70000000", "2191.70000000", "2190.36000000", "2190.80000000", "153.08070000", 1750627199999, "335387.24586700", 1648, "22.33190000", "48926.27996000", "0"], [1750627200000, "2190.79000000", "2190.79000000", "2187.50000000", "2188.99000000", "239.74130000", 1750627259999, "524722.07743500", 2964, "135.08040000", "295585.94286300", "0"], [1750627260000, "2188.99000000", "2190.03000000", "2188.19000000", "2190.03000000", "193.27360000", 1750627319999, "423056.43387300", 1450, "144.40470000", "316097.17876600", "0"], [1750627320000, "2190.02000000", "2190.02000000", "2188.36000000", "2188.38000000", "134.82440000", 1750627379999, "295140.03272700", 1253, "16.83220000", "36844.86810700", "0"], [1750627380000, "2188.37000000", "2188.70000000", "2187.30000000", "2187.31000000", "84.29320000", 1750627439999, "184430.72220700", 878, "13.60030000", "29763.20377700", "0"], [1750627440000, "2187.31000000", "2189.25000000", "2187.31000000", "2187.33000000", "140.41510000", 1750627499999, "307219.43209800", 1674, "83.08420000", "181791.26003700", "0"], [1750627500000, "2187.34000000", "2187.34000000", "2181.40000000", "2183.15000000", "635.78500000", 1750627559999, "1388509.99491100", 3035, "206.41980000", "450753.26284500", "0"], [1750627560000, "2183.15000000", "2183.70000000", "2180.00000000", "2181.00000000", "379.85570000", 1750627619999, "828719.39313300", 2245, "132.68170000", "289420.05461500", "0"], [1750627620000, "2180.99000000", "2183.79000000", "2180.99000000", "2182.55000000", "421.07050000", 1750627679999, "918947.30522700", 2382, "289.60360000", "631995.97793900", "0"], [1750627680000, "2182.55000000", "2183.22000000", "2178.67000000", "2178.90000000", "264.71670000", 1750627739999, "577516.20926100", 2085, "51.33500000", "112032.46109200", "0"], [1750627740000, "2178.90000000", "2182.93000000", "2178.90000000", "2179.64000000", "311.55570000", 1750627799999, "679485.23972900", 2035, "116.55580000", "254201.10348100", "0"], [1750627800000, "2179.64000000", "2183.60000000", "2179.64000000", "2182.74000000", "263.49490000", 1750627859999, "574987.69771300", 2366, "220.62230000", "481406.87772200", "0"], [1750627860000, "2182.74000000", "2183.64000000", "2180.58000000", "2183.63000000", "166.20110000", 1750627919999, "362778.33278800", 2074, "108.99930000", "237925.11209600", "0"], [1750627920000, "2183.64000000", "2183.64000000", "2181.95000000", "2182.89000000", "188.96670000", 1750627979999, "412472.49473100", 1308, "62.19960000", "135757.68145600", "0"], [1750627980000, "2182.90000000", "2183.21000000", "2182.05000000", "2182.76000000", "138.39020000", 1750628039999, "302060.31813100", 1292, "53.02870000", "115749.91622500", "0"], [1750628040000, "2182.77000000", "2182.80000000", "2179.60000000", "2181.19000000", "158.61280000", 1750628099999, "345951.05324300", 2194, "57.82960000", "126072.15676800", "0"], [1750628100000, "2181.19000000", "2182.79000000", "2180.98000000", "2180.99000000", "183.72630000", 1750628159999, "400804.19130600", 1474, "114.25970000", "249258.27627300", "0"], [1750628160000, "2180.98000000", "2181.73000000", "2178.39000000", "2179.22000000", "198.22200000", 1750628219999, "432176.02421400", 1671, "69.86820000", "152326.04797000", "0"], [1750628220000, "2179.23000000", "2180.70000000", "2178.29000000", "2178.94000000", "188.06190000", 1750628279999, "409851.10873700", 2308, "78.21120000", "170442.78552400", "0"], [1750628280000, "2178.95000000", "2178.95000000", "2176.80000000", "2178.49000000", "262.84040000", 1750628339999, "572435.02551600", 1853, "105.34510000", "229422.29981500", "0"], [1750628340000, "2178.49000000", "2179.63000000", "2173.61000000", "2178.33000000", "470.14970000", 1750628399999, "1022882.26394900", 4079, "234.19400000", "509568.18447100", "0"], [1750628400000, "2178.32000000", "2181.83000000", "2177.44000000", "2181.64000000", "389.08100000", 1750628459999, "848146.77647800", 3109, "146.96730000", "320408.40136500", "0"], [1750628460000, "2181.64000000", "2181.90000000", "2178.45000000", "2180.49000000", "228.33270000", 1750628519999, "497874.71113400", 3220, "87.57460000", "190931.61486300", "0"], [1750628520000, "2180.49000000", "2185.00000000", "2180.12000000", "2185.00000000", "1163.27550000", 1750628579999, "2537712.28158600", 2686, "978.23470000", "2133995.21106400", "0"], [1750628580000, "2185.00000000", "2187.34000000", "2185.00000000", "2186.09000000", "172.19990000", 1750628639999, "376434.84629000", 1743, "131.50020000", "287444.67384800", "0"], [1750628640000, "2186.09000000", "2187.48000000", "2186.09000000", "2187.06000000", "217.99060000", 1750628699999, "476738.60492700", 1161, "58.84860000", "128683.74127900", "0"], [1750628700000, "2187.06000000", "2190.20000000", "2185.67000000", "2185.70000000", "527.25100000", 1750628759999, "1154162.46318100", 3387, "197.05970000", "431367.93667300", "0"], [1750628760000, "2185.70000000", "2186.69000000", "2184.69000000", "2186.64000000", "185.00200000", 1750628819999, "404375.85096800", 2050, "124.07930000", "271183.81825400", "0"], [1750628820000, "2186.64000000", "2186.64000000", "2184.63000000", "2184.64000000", "105.51960000", 1750628879999, "230631.79679200", 920, "24.00660000", "52472.71639500", "0"], [1750628880000, "2184.63000000", "2184.64000000", "2184.19000000", "2184.19000000", "55.95920000", 1750628939999, "122237.71274900", 517, "22.86040000", "49935.79683000", "0"], [1750628940000, "2184.20000000", "2184.20000000", "2181.52000000", "2181.62000000", "224.14710000", 1750628999999, "489162.37423600", 2335, "126.44770000", "275924.39872600", "0"], [1750629000000, "2181.61000000", "2182.10000000", "2180.96000000", "2181.86000000", "132.02730000", 1750629059999, "288054.65841200", 794, "66.38540000", "144840.64337200", "0"], [1750629060000, "2181.87000000", "2181.87000000", "2179.90000000", "2181.55000000", "183.93280000", 1750629119999, "401093.54620900", 1254, "125.76610000", "274224.10353000", "0"], [1750629120000, "2181.54000000", "2181.96000000", "2181.54000000", "2181.90000000", "104.01020000", 1750629179999, "226928.22837200", 460, "71.80370000", "156657.41248600", "0"], [1750629180000, "2181.91000000", "2183.61000000", "2181.91000000", "2183.19000000", "115.89240000", 1750629239999, "253003.28374600", 1616, "50.50750000", "110247.58727100", "0"], [1750629240000, "2183.20000000", "2183.20000000", "2179.70000000", "2179.70000000", "220.17940000", 1750629299999, "480270.35673200", 1508, "89.21930000", "194578.98008400", "0"], [1750629300000, "2179.71000000", "2179.76000000", "2178.56000000", "2178.73000000", "97.01810000", 1750629359999, "211433.58867900", 889, "43.70760000", "95244.12253800", "0"], [1750629360000, "2178.74000000", "2179.76000000", "2177.93000000", "2178.70000000", "156.99900000", 1750629419999, "342032.19401700", 1259, "82.54050000", "179818.83973200", "0"], [1750629420000, "2178.70000000", "2179.17000000", "2176.70000000", "2177.00000000", "248.21490000", 1750629479999, "540660.07912300", 1564, "81.23310000", "176917.33279500", "0"], [1750629480000, "2177.01000000", "2177.07000000", "2176.57000000", "2176.57000000", "51.55760000", 1750629539999, "112235.49743900", 491, "7.98920000", "17391.83059300", "0"], [1750629540000, "2176.57000000", "2179.21000000", "2173.96000000", "2179.11000000", "1182.32830000", 1750629599999, "2571883.53803600", 3356, "118.50410000", "257870.53131200", "0"], [1750629600000, "2179.10000000", "2190.00000000", "2176.83000000", "2189.59000000", "1715.94230000", 1750629659999, "3745222.69165100", 9277, "948.31650000", "2070898.02434100", "0"], [1750629660000, "2189.59000000", "2194.38000000", "2188.94000000", "2192.26000000", "519.95540000", 1750629719999, "1139726.97340300", 6089, "312.12790000", "684109.22685800", "0"], [1750629720000, "2192.24000000", "2192.24000000", "2188.63000000", "2189.94000000", "297.06020000", 1750629779999, "650707.48571500", 3756, "122.27500000", "267790.05816500", "0"], [1750629780000, "2189.94000000", "2190.35000000", "2184.61000000", "2189.60000000", "480.96220000", 1750629839999, "1052362.99168600", 4838, "190.70290000", "417250.72618900", "0"], [1750629840000, "2189.65000000", "2194.10000000", "2189.47000000", "2193.21000000", "303.67480000", 1750629899999, "665464.98936800", 3607, "186.38260000", "408441.66254900", "0"], [1750629900000, "2193.20000000", "2213.57000000", "2192.85000000", "2209.55000000", "5163.06420000", 1750629959999, "11382034.01494500", 15642, "3100.24210000", "6832702.10034500", "0"], [1750629960000, "2209.55000000", "2211.60000000", "2203.94000000", "2205.70000000", "1096.90210000", 1750630019999, "2420736.37443800", 7715, "453.48910000", "1000733.11434200", "0"], [1750630020000, "2205.69000000", "2219.94000000", "2205.69000000", "2218.86000000", "1663.89320000", 1750630079999, "3686033.98413800", 9815, "1025.38900000", "2271094.72090800", "0"], [1750630080000, "2218.86000000", "2227.28000000", "2217.75000000", "2223.60000000", "1944.86510000", 1750630139999, "4324530.52580300", 11010, "1166.89950000", "2594459.43537100", "0"], [1750630140000, "2223.60000000", "2223.60000000", "2218.09000000", "2221.19000000", "1028.22030000", 1750630199999, "2283438.17428100", 6657, "646.76830000", "1436133.92739700", "0"], [1750630200000, "2221.19000000", "2221.21000000", "2215.77000000", "2217.09000000", "841.18360000", 1750630259999, "1865966.86038300", 5511, "500.81100000", "1110934.33423800", "0"], [1750630260000, "2217.09000000", "2221.90000000", "2217.09000000", "2220.81000000", "2326.93680000", 1750630319999, "5164845.75597200", 5511, "785.70770000", "1743812.18292400", "0"], [1750630320000, "2220.81000000", "2223.00000000", "2218.01000000", "2218.30000000", "746.31630000", 1750630379999, "1656723.59886900", 6216, "395.30290000", "877593.92127000", "0"], [1750630380000, "2218.30000000", "2219.18000000", "2213.28000000", "2214.27000000", "391.94440000", 1750630439999, "868481.12757300", 4158, "164.59130000", "364756.80871000", "0"], [1750630440000, "2214.27000000", "2218.59000000", "2214.07000000", "2216.19000000", "316.37010000", 1750630499999, "701337.10480400", 4096, "183.08700000", "405868.19824600", "0"], [1750630500000, "2216.19000000", "2217.92000000", "2213.06000000", "2213.97000000", "445.98970000", 1750630559999, "987854.22424800", 3953, "199.84910000", "442689.40934700", "0"], [1750630560000, "2213.95000000", "2215.34000000", "2211.36000000", "2213.66000000", "367.35250000", 1750630619999, "813121.39908100", 5674, "210.03590000", "464874.30980200", "0"], [1750630620000, "2213.66000000", "2222.26000000", "2213.09000000", "2217.84000000", "724.68700000", 1750630679999, "1607491.49796300", 5924, "484.67000000", "1074844.19056100", "0"], [1750630680000, "2217.85000000", "2219.06000000", "2209.33000000", "2209.81000000", "713.75690000", 1750630739999, "1579692.61836900", 6030, "246.93220000", "546398.86037700", "0"], [1750630740000, "2209.82000000", "2211.30000000", "2207.27000000", "2208.33000000", "388.61550000", 1750630799999, "858500.86412300", 4064, "194.55810000", "429756.12778800", "0"], [1750630800000, "2208.32000000", "2210.13000000", "2206.38000000", "2208.61000000", "273.44690000", 1750630859999, "603975.71486500", 4224, "133.55570000", "294991.24135900", "0"], [1750630860000, "2208.60000000", "2210.14000000", "2206.52000000", "2207.69000000", "399.77190000", 1750630919999, "882850.05896300", 3514, "151.32190000", "334216.64482900", "0"], [1750630920000, "2207.68000000", "2207.68000000", "2204.20000000", "2205.27000000", "509.52030000", 1750630979999, "1123736.52673900", 4290, "350.70220000", "773409.14642900", "0"], [1750630980000, "2205.27000000", "2206.17000000", "2203.81000000", "2204.34000000", "361.42760000", 1750631039999, "796945.35121500", 3065, "129.45820000", "285468.55410000", "0"], [1750631040000, "2204.37000000", "2205.44000000", "2200.68000000", "2204.62000000", "1021.58800000", 1750631099999, "2249505.34096000", 5054, "293.54840000", "646691.43707600", "0"], [1750631100000, "2204.63000000", "2210.00000000", "2204.63000000", "2208.34000000", "1114.58420000", 1750631159999, "2460072.79781400", 3183, "1067.06050000", "2355128.79405100", "0"], [1750631160000, "2208.34000000", "2211.77000000", "2208.34000000", "2210.72000000", "183.02610000", 1750631219999, "404414.09788700", 2544, "125.96450000", "278361.04369100", "0"], [1750631220000, "2210.73000000", "2210.74000000", "2208.70000000", "2209.13000000", "196.51330000", 1750631279999, "434250.54016800", 1941, "73.51690000", "162463.52426900", "0"], [1750631280000, "2209.13000000", "2215.00000000", "2209.13000000", "2212.04000000", "583.95820000", 1750631339999, "1292317.21539300", 3684, "236.30160000", "522975.78397500", "0"], [1750631340000, "2212.04000000", "2212.04000000", "2208.59000000", "2208.89000000", "181.94640000", 1750631399999, "402060.87223600", 2473, "67.07040000", "148194.35834900", "0"], [1750631400000, "2208.88000000", "2211.47000000", "2208.21000000", "2211.46000000", "409.55480000", 1750631459999, "905084.89952700", 3551, "210.20260000", "464538.98591400", "0"], [1750631460000, "2211.47000000", "2213.00000000", "2211.04000000", "2213.00000000", "272.22420000", 1750631519999, "602192.47182900", 3089, "135.41720000", "299551.12164000", "0"], [1750631520000, "2213.00000000", "2214.95000000", "2211.50000000", "2213.17000000", "409.94020000", 1750631579999, "907428.63876700", 3827, "215.42590000", "476835.48962200", "0"], [1750631580000, "2213.16000000", "2217.72000000", "2213.10000000", "2217.68000000", "202.05750000", 1750631639999, "447737.89518800", 2608, "180.52730000", "400018.91600900", "0"], [1750631640000, "2217.68000000", "2220.51000000", "2216.06000000", "2217.77000000", "336.90850000", 1750631699999, "747524.77066700", 3513, "230.35180000", "511104.89813400", "0"], [1750631700000, "2217.78000000", "2219.69000000", "2217.07000000", "2219.69000000", "288.79130000", 1750631759999, "640545.41178300", 2632, "87.80360000", "194757.58291400", "0"], [1750631760000, "2219.69000000", "2219.90000000", "2214.97000000", "2216.97000000", "411.51350000", 1750631819999, "912157.64605200", 3021, "194.67610000", "431571.73527600", "0"], [1750631820000, "2216.97000000", "2221.76000000", "2216.96000000", "2221.00000000", "245.65510000", 1750631879999, "545450.14348300", 3400, "155.75650000", "345799.25566300", "0"], [1750631880000, "2220.99000000", "2220.99000000", "2216.30000000", "2219.44000000", "335.35120000", 1750631939999, "743909.91666400", 4301, "178.72260000", "396425.26645200", "0"], [1750631940000, "2219.45000000", "2222.47000000", "2218.46000000", "2222.47000000", "319.55150000", 1750631999999, "709334.61912500", 3033, "157.19700000", "348997.00766100", "0"], [1750632000000, "2222.46000000", "2224.70000000", "2221.70000000", "2223.95000000", "556.65430000", 1750632059999, "1237711.73987700", 3836, "358.37110000", "796861.03139800", "0"], [1750632060000, "2223.95000000", "2225.00000000", "2221.77000000", "2222.36000000", "288.23090000", 1750632119999, "640775.91748900", 2409, "196.62070000", "437115.42723500", "0"], [1750632120000, "2222.36000000", "2223.57000000", "2222.19000000", "2222.59000000", "262.62690000", 1750632179999, "583801.89011000", 1955, "155.94300000", "346678.77723600", "0"], [1750632180000, "2222.58000000", "2227.93000000", "2222.55000000", "2227.28000000", "823.79960000", 1750632239999, "1833371.75098500", 3766, "528.26950000", "1175507.87236200", "0"], [1750632240000, "2227.28000000", "2235.74000000", "2225.82000000", "2233.62000000", "1876.38010000", 1750632299999, "4187350.65322900", 7499, "953.06960000", "2126659.17612600", "0"], [1750632300000, "2233.62000000", "2235.35000000", "2227.11000000", "2227.40000000", "473.41750000", 1750632359999, "1056650.29484200", 4259, "202.86480000", "452875.91711900", "0"], [1750632360000, "2227.39000000", "2227.39000000", "2225.61000000", "2226.54000000", "353.23160000", 1750632419999, "786409.63278700", 2510, "214.37460000", "477266.33570100", "0"], [1750632420000, "2226.54000000", "2227.48000000", "2224.62000000", "2224.63000000", "250.55730000", 1750632479999, "557770.49525200", 2034, "139.09900000", "309687.69032000", "0"], [1750632480000, "2224.62000000", "2225.84000000", "2223.62000000", "2225.12000000", "240.90380000", 1750632539999, "536021.52487100", 2032, "96.28620000", "214244.06304200", "0"], [1750632540000, "2225.12000000", "2226.00000000", "2224.56000000", "2225.36000000", "165.76650000", 1750632599999, "368901.95740400", 1658, "52.26840000", "116308.65027200", "0"], [1750632600000, "2225.36000000", "2230.03000000", "2225.36000000", "2228.54000000", "259.20750000", 1750632659999, "577457.61904400", 2125, "160.55670000", "357621.95824300", "0"], [1750632660000, "2228.53000000", "2228.56000000", "2226.10000000", "2228.56000000", "488.37240000", 1750632719999, "1087680.28684800", 2548, "319.84940000", "712242.41299000", "0"], [1750632720000, "2228.56000000", "2233.34000000", "2228.55000000", "2232.85000000", "569.75520000", 1750632779999, "1271660.51222300", 2267, "480.67940000", "1072910.75577800", "0"], [1750632780000, "2232.84000000", "2232.84000000", "2228.55000000", "2230.21000000", "532.79710000", 1750632839999, "1187990.32379100", 2424, "230.48820000", "513885.74760100", "0"], [1750632840000, "2230.21000000", "2233.71000000", "2229.97000000", "2231.30000000", "945.24800000", 1750632899999, "2110081.37829000", 2152, "835.55440000", "1865294.09121800", "0"], [1750632900000, "2231.31000000", "2231.91000000", "2227.59000000", "2227.59000000", "456.78420000", 1750632959999, "1018860.96599800", 3227, "203.33460000", "453625.10359700", "0"], [1750632960000, "2227.58000000", "2228.78000000", "2226.45000000", "2228.78000000", "340.25010000", 1750633019999, "757809.05908700", 2172, "161.82820000", "360427.52239000", "0"], [1750633020000, "2228.86000000", "2230.73000000", "2228.86000000", "2230.30000000", "283.30450000", 1750633079999, "631709.19730800", 1730, "121.69920000", "271333.89895800", "0"], [1750633080000, "2230.31000000", "2234.27000000", "2230.31000000", "2231.66000000", "319.40780000", 1750633139999, "713338.53998400", 2921, "182.00260000", "406419.82782100", "0"], [1750633140000, "2231.65000000", "2234.06000000", "2231.12000000", "2233.81000000", "298.73110000", 1750633199999, "666880.89694600", 2284, "150.04450000", "334950.75448100", "0"], [1750633200000, "2233.81000000", "2237.23000000", "2233.60000000", "2233.60000000", "490.05220000", 1750633259999, "1095446.98208500", 3653, "230.97680000", "516349.25649600", "0"], [1750633260000, "2233.61000000", "2235.84000000", "2232.15000000", "2234.53000000", "329.40600000", 1750633319999, "735814.12600800", 3682, "191.72830000", "428238.83338900", "0"], [1750633320000, "2234.53000000", "2235.06000000", "2228.50000000", "2228.86000000", "489.80230000", 1750633379999, "1092778.00513900", 3684, "180.65400000", "403118.64030300", "0"], [1750633380000, "2228.86000000", "2233.43000000", "2227.40000000", "2232.48000000", "553.73140000", 1750633439999, "1234455.45567100", 2863, "336.44900000", "750066.31847900", "0"], [1750633440000, "2232.49000000", "2232.59000000", "2225.59000000", "2225.86000000", "468.70780000", 1750633499999, "1044256.25310700", 3535, "196.22260000", "437191.91875700", "0"], [1750633500000, "2225.86000000", "2226.50000000", "2225.00000000", "2225.69000000", "196.50780000", 1750633559999, "437396.11874900", 2062, "134.82600000", "300103.33815100", "0"], [1750633560000, "2225.68000000", "2226.19000000", "2223.62000000", "2223.63000000", "192.69710000", 1750633619999, "428757.61193000", 2528, "54.29350000", "120801.42388700", "0"], [1750633620000, "2223.63000000", "2227.88000000", "2223.62000000", "2226.67000000", "243.76460000", 1750633679999, "542485.57543600", 2091, "186.15940000", "414262.85326600", "0"], [1750633680000, "2226.66000000", "2227.86000000", "2226.56000000", "2227.07000000", "101.12000000", 1750633739999, "225205.85218100", 1686, "61.31350000", "136544.51399100", "0"], [1750633740000, "2227.08000000", "2227.08000000", "2220.20000000", "2222.13000000", "393.41780000", 1750633799999, "874443.85732600", 3336, "151.13020000", "335796.77614900", "0"], [1750633800000, "2222.12000000", "2222.52000000", "2219.70000000", "2220.98000000", "309.20740000", 1750633859999, "686749.08025200", 3042, "110.01060000", "244314.81020900", "0"], [1750633860000, "2220.98000000", "2222.45000000", "2220.59000000", "2222.44000000", "924.05620000", 1750633919999, "2052404.58522900", 1775, "826.05140000", "1834698.40578300", "0"], [1750633920000, "2222.44000000", "2225.66000000", "2221.36000000", "2221.96000000", "369.35860000", 1750633979999, "821155.81305400", 3269, "198.91070000", "442210.17313600", "0"], [1750633980000, "2221.95000000", "2221.95000000", "2220.71000000", "2221.69000000", "91.45990000", 1750634039999, "203168.89425900", 1940, "43.97660000", "97686.55788500", "0"], [1750634040000, "2221.70000000", "2223.38000000", "2221.07000000", "2222.99000000", "128.72260000", 1750634099999, "286040.25689900", 2418, "77.41550000", "172027.27530900", "0"], [1750634100000, "2222.98000000", "2225.09000000", "2222.98000000", "2223.71000000", "165.57650000", 1750634159999, "368225.12381900", 1807, "91.17770000", "202776.92376200", "0"], [1750634160000, "2223.71000000", "2229.79000000", "2223.67000000", "2229.79000000", "244.11490000", 1750634219999, "543561.88336100", 1787, "212.74940000", "473706.15808200", "0"], [1750634220000, "2229.80000000", "2230.06000000", "2228.40000000", "2228.57000000", "170.43040000", 1750634279999, "379950.39438200", 2112, "72.58210000", "161798.66977800", "0"], [1750634280000, "2228.57000000", "2231.44000000", "2228.48000000", "2230.33000000", "156.22700000", 1750634339999, "348362.02358300", 1828, "118.07760000", "263291.19641900", "0"], [1750634340000, "2230.33000000", "2231.62000000", "2229.41000000", "2230.05000000", "384.10150000", 1750634399999, "856860.34760800", 2133, "240.94910000", "537517.74567100", "0"], [1750634400000, "2230.06000000", "2232.10000000", "2230.06000000", "2231.16000000", "168.74640000", 1750634459999, "376438.53182400", 2045, "112.38930000", "250698.92660600", "0"], [1750634460000, "2231.15000000", "2231.15000000", "2229.55000000", "2230.30000000", "180.87150000", 1750634519999, "403403.04059800", 2544, "70.66420000", "157611.43642600", "0"], [1750634520000, "2230.31000000", "2232.47000000", "2228.78000000", "2228.78000000", "251.04680000", 1750634579999, "560194.38436700", 2865, "173.42980000", "387033.02251800", "0"], [1750634580000, "2228.78000000", "2230.08000000", "2228.42000000", "2230.08000000", "129.20140000", 1750634639999, "288000.04225200", 1750, "57.48310000", "128138.70048200", "0"], [1750634640000, "2230.08000000", "2230.99000000", "2227.20000000", "2230.16000000", "224.99250000", 1750634699999, "501495.66389700", 3286, "86.30850000", "192368.49057100", "0"], [1750634700000, "2230.16000000", "2231.24000000", "2228.55000000", "2231.07000000", "198.14370000", 1750634759999, "441813.19008300", 2221, "129.25650000", "288196.07256200", "0"], [1750634760000, "2231.06000000", "2231.11000000", "2227.80000000", "2228.01000000", "259.02080000", 1750634819999, "577426.15763800", 1810, "71.56740000", "159518.49073900", "0"], [1750634820000, "2228.01000000", "2228.81000000", "2227.10000000", "2227.94000000", "293.54710000", 1750634879999, "654034.77224100", 1685, "193.03010000", "430051.81393000", "0"], [1750634880000, "2227.94000000", "2231.90000000", "2227.94000000", "2231.05000000", "333.05020000", 1750634939999, "742807.88548000", 2461, "266.34140000", "594016.81481400", "0"], [1750634940000, "2231.05000000", "2231.66000000", "2230.37000000", "2231.64000000", "176.55220000", 1750634999999, "393923.61102600", 1117, "156.24340000", "348612.97182600", "0"], [1750635000000, "2231.63000000", "2231.63000000", "2227.05000000", "2227.76000000", "172.64020000", 1750635059999, "384869.90756900", 2126, "34.02630000", "75853.29472200", "0"], [1750635060000, "2227.77000000", "2229.21000000", "2227.51000000", "2229.08000000", "59.02460000", 1750635119999, "131530.00212800", 1557, "32.18750000", "71724.78121500", "0"], [1750635120000, "2229.09000000", "2231.65000000", "2229.09000000", "2231.64000000", "176.87930000", 1750635179999, "394513.49919300", 2171, "135.59830000", "302433.63207000", "0"], [1750635180000, "2231.64000000", "2232.23000000", "2226.58000000", "2226.59000000", "140.55610000", 1750635239999, "313382.03689100", 2521, "21.68470000", "48369.57898100", "0"], [1750635240000, "2226.59000000", "2228.05000000", "2226.58000000", "2227.05000000", "73.57400000", 1750635299999, "163875.81364900", 1338, "22.34470000", "49766.78178000", "0"], [1750635300000, "2227.05000000", "2227.40000000", "2224.34000000", "2226.31000000", "183.75790000", 1750635359999, "409027.96880100", 2729, "63.24630000", "140785.18091300", "0"], [1750635360000, "2226.31000000", "2228.36000000", "2225.96000000", "2228.14000000", "55.10540000", 1750635419999, "122700.03637200", 1245, "32.55750000", "72501.84940700", "0"], [1750635420000, "2228.14000000", "2228.14000000", "2226.86000000", "2227.65000000", "88.29790000", 1750635479999, "196670.11304400", 822, "55.86910000", "124428.15590400", "0"], [1750635480000, "2227.65000000", "2228.19000000", "2224.72000000", "2224.73000000", "295.51990000", 1750635539999, "658171.17727800", 1869, "192.68280000", "429167.00321100", "0"], [1750635540000, "2224.73000000", "2226.00000000", "2223.44000000", "2225.81000000", "216.70930000", 1750635599999, "482148.49939600", 1733, "103.99590000", "231384.53666600", "0"], [1750635600000, "2225.82000000", "2226.03000000", "2224.86000000", "2225.20000000", "125.08530000", 1750635659999, "278389.55626300", 1323, "59.21420000", "131775.78909800", "0"], [1750635660000, "2225.21000000", "2226.70000000", "2225.15000000", "2225.80000000", "83.29890000", 1750635719999, "185412.13852200", 1259, "37.84310000", "84230.88545800", "0"], [1750635720000, "2225.81000000", "2226.57000000", "2225.75000000", "2225.82000000", "93.76030000", 1750635779999, "208716.54423700", 851, "55.70250000", "123995.88670500", "0"], [1750635780000, "2225.83000000", "2226.30000000", "2225.21000000", "2226.29000000", "148.25280000", 1750635839999, "329978.49493200", 1244, "99.80900000", "222162.19765700", "0"], [1750635840000, "2226.30000000", "2227.06000000", "2226.19000000", "2226.58000000", "55.58940000", 1750635899999, "123780.03175800", 913, "42.60400000", "94865.83201200", "0"], [1750635900000, "2226.58000000", "2226.58000000", "2221.80000000", "2221.80000000", "283.42260000", 1750635959999, "630414.83036900", 1803, "75.67230000", "168280.96420600", "0"], [1750635960000, "2221.80000000", "2223.91000000", "2221.77000000", "2223.90000000", "130.04360000", 1750636019999, "289023.01779900", 1493, "68.77000000", "152854.40919300", "0"], [1750636020000, "2223.90000000", "2223.91000000", "2223.35000000", "2223.65000000", "112.76440000", 1750636079999, "250749.31870700", 716, "62.67860000", "139373.39113100", "0"], [1750636080000, "2223.69000000", "2226.04000000", "2223.69000000", "2225.78000000", "134.31260000", 1750636139999, "298831.32796700", 1508, "99.68060000", "221771.07201500", "0"], [1750636140000, "2225.78000000", "2226.39000000", "2224.75000000", "2226.15000000", "113.66030000", 1750636199999, "252956.79482300", 1717, "69.30980000", "154253.56852400", "0"], [1750636200000, "2226.15000000", "2228.71000000", "2226.15000000", "2228.52000000", "81.99380000", 1750636259999, "182648.23661800", 1261, "52.57240000", "117120.09072800", "0"], [1750636260000, "2228.52000000", "2228.93000000", "2227.89000000", "2228.41000000", "81.50570000", 1750636319999, "181628.82685600", 919, "35.26040000", "78571.01463400", "0"], [1750636320000, "2228.41000000", "2229.42000000", "2227.31000000", "2227.59000000", "186.81400000", 1750636379999, "416357.97888200", 1288, "125.70170000", "280171.45460900", "0"], [1750636380000, "2227.59000000", "2229.38000000", "2227.59000000", "2228.38000000", "98.82890000", 1750636439999, "220261.07175200", 1350, "55.45530000", "123579.67972300", "0"], [1750636440000, "2228.37000000", "2228.38000000", "2225.09000000", "2227.44000000", "496.23520000", 1750636499999, "1104963.15404400", 1856, "209.95940000", "467472.71455000", "0"], [1750636500000, "2227.43000000", "2229.03000000", "2223.60000000", "2223.85000000", "435.24720000", 1750636559999, "968532.83951800", 2951, "209.22020000", "465519.45486000", "0"], [1750636560000, "2223.83000000", "2224.60000000", "2223.73000000", "2224.60000000", "45.61230000", 1750636619999, "101442.55546800", 549, "26.83850000", "59691.06592000", "0"], [1750636620000, "2224.59000000", "2226.42000000", "2224.59000000", "2226.37000000", "189.94570000", 1750636679999, "422817.86402800", 1732, "85.73070000", "190818.12067800", "0"], [1750636680000, "2226.37000000", "2228.39000000", "2225.92000000", "2227.76000000", "338.70330000", 1750636739999, "754432.00727500", 1492, "303.32800000", "675643.16181400", "0"], [1750636740000, "2227.77000000", "2228.40000000", "2227.69000000", "2227.70000000", "135.57020000", 1750636799999, "302070.87820900", 690, "45.97160000", "102432.84145700", "0"], [1750636800000, "2227.70000000", "2227.70000000", "2223.92000000", "2223.94000000", "230.62700000", 1750636859999, "513364.48574200", 2269, "68.83780000", "153194.07904100", "0"], [1750636860000, "2223.95000000", "2224.36000000", "2222.30000000", "2223.24000000", "219.61720000", 1750636919999, "488332.66097500", 2490, "101.03050000", "224642.94499700", "0"], [1750636920000, "2223.24000000", "2224.88000000", "2222.41000000", "2224.88000000", "107.29190000", 1750636979999, "238556.69219500", 3017, "52.71140000", "117202.21358100", "0"], [1750636980000, "2224.87000000", "2225.30000000", "2223.10000000", "2224.89000000", "204.92650000", 1750637039999, "455783.95918900", 2383, "146.99950000", "326936.21691000", "0"], [1750637040000, "2224.88000000", "2224.98000000", "2223.05000000", "2223.69000000", "89.61120000", 1750637099999, "199296.43548200", 1388, "18.62930000", "41427.18328400", "0"], [1750637100000, "2223.69000000", "2224.13000000", "2222.70000000", "2223.92000000", "163.51440000", 1750637159999, "363584.78479600", 2325, "69.68780000", "154954.47163400", "0"], [1750637160000, "2223.92000000", "2226.03000000", "2223.92000000", "2225.39000000", "387.22770000", 1750637219999, "861426.43862800", 3033, "151.01640000", "335968.21737700", "0"], [1750637220000, "2225.38000000", "2226.54000000", "2224.52000000", "2226.54000000", "147.33970000", 1750637279999, "327843.87663800", 2005, "73.26110000", "163016.71169100", "0"], [1750637280000, "2226.54000000", "2227.34000000", "2225.05000000", "2225.13000000", "135.99810000", 1750637339999, "302767.07365900", 2251, "48.23920000", "107397.21659900", "0"], [1750637340000, "2225.13000000", "2225.67000000", "2223.77000000", "2224.39000000", "177.74080000", 1750637399999, "395424.23094900", 1923, "56.08530000", "124792.08077000", "0"], [1750637400000, "2224.39000000", "2228.35000000", "2223.70000000", "2225.32000000", "184.60120000", 1750637459999, "410878.74899700", 2795, "95.77550000", "213191.46375700", "0"], [1750637460000, "2225.32000000", "2226.13000000", "2224.30000000", "2224.31000000", "132.42420000", 1750637519999, "294675.32262200", 2306, "62.56400000", "139220.75688400", "0"], [1750637520000, "2224.30000000", "2225.04000000", "2222.56000000", "2225.03000000", "805.66460000", 1750637579999, "1791476.73595900", 2766, "123.64740000", "274991.67542300", "0"], [1750637580000, "2225.03000000", "2225.32000000", "2223.41000000", "2225.17000000", "190.76460000", 1750637639999, "424318.38410200", 1898, "107.00740000", "238032.49914700", "0"], [1750637640000, "2225.20000000", "2228.00000000", "2223.23000000", "2227.99000000", "173.36790000", 1750637699999, "385895.09739100", 2718, "121.42300000", "270269.94066600", "0"], [1750637700000, "2227.99000000", "2231.33000000", "2227.23000000", "2229.70000000", "318.86400000", 1750637759999, "711050.07954800", 3220, "193.47540000", "431388.26505800", "0"], [1750637760000, "2229.71000000", "2231.94000000", "2229.71000000", "2231.65000000", "133.56650000", 1750637819999, "297962.18755200", 2022, "88.91720000", "198347.58507300", "0"], [1750637820000, "2231.66000000", "2235.13000000", "2231.42000000", "2231.42000000", "350.28060000", 1750637879999, "782404.00410900", 3634, "190.19660000", "424813.57520700", "0"], [1750637880000, "2231.43000000", "2234.60000000", "2231.42000000", "2233.70000000", "337.53210000", 1750637939999, "753702.23513000", 3171, "187.32830000", "418295.30935300", "0"], [1750637940000, "2233.69000000", "2233.87000000", "2232.47000000", "2233.87000000", "188.19510000", 1750637999999, "420271.16354700", 1358, "93.03610000", "207767.13777400", "0"], [1750638000000, "2233.86000000", "2239.28000000", "2233.60000000", "2236.57000000", "372.22120000", 1750638059999, "832614.58710300", 4041, "183.44530000", "410331.59913700", "0"], [1750638060000, "2236.59000000", "2238.61000000", "2230.00000000", "2230.01000000", "616.35380000", 1750638119999, "1377520.45319300", 5358, "259.12130000", "579451.23501900", "0"], [1750638120000, "2230.00000000", "2234.25000000", "2229.12000000", "2234.17000000", "469.51650000", 1750638179999, "1047919.16578100", 3230, "224.09180000", "500008.83815100", "0"], [1750638180000, "2234.22000000", "2234.22000000", "2229.64000000", "2230.25000000", "861.20260000", 1750638239999, "1921458.15234100", 2570, "92.91040000", "207257.18328900", "0"], [1750638240000, "2230.24000000", "2235.20000000", "2228.58000000", "2229.30000000", "574.86760000", 1750638299999, "1282955.90364600", 3656, "266.98890000", "596085.23873700", "0"], [1750638300000, "2229.30000000", "2233.88000000", "2229.30000000", "2231.90000000", "355.46390000", 1750638359999, "793546.98720900", 2115, "270.33110000", "603478.71919300", "0"], [1750638360000, "2231.90000000", "2232.06000000", "2229.10000000", "2231.76000000", "662.57430000", 1750638419999, "1477959.58326300", 2349, "191.95100000", "428228.32374100", "0"], [1750638420000, "2231.76000000", "2233.39000000", "2231.07000000", "2233.39000000", "111.16910000", 1750638479999, "248121.80057400", 1412, "87.37450000", "195020.75293300", "0"], [1750638480000, "2233.39000000", "2234.74000000", "2232.74000000", "2233.41000000", "148.65950000", 1750638539999, "332070.59126400", 1955, "66.53790000", "148622.16081700", "0"], [1750638540000, "2233.41000000", "2233.62000000", "2232.31000000", "2233.62000000", "153.19590000", 1750638599999, "342046.69719200", 1663, "108.66250000", "242618.70429600", "0"], [1750638600000, "2233.66000000", "2233.97000000", "2231.50000000", "2233.29000000", "167.96350000", 1750638659999, "374959.65195500", 2088, "120.28430000", "268502.97390600", "0"], [1750638660000, "2233.29000000", "2233.29000000", "2228.00000000", "2228.16000000", "373.43820000", 1750638719999, "832458.79436900", 2194, "111.22850000", "247890.62339800", "0"], [1750638720000, "2228.16000000", "2228.50000000", "2225.52000000", "2226.78000000", "363.27320000", 1750638779999, "809187.74283500", 2124, "71.46190000", "159175.22813200", "0"], [1750638780000, "2226.78000000", "2229.12000000", "2226.78000000", "2229.11000000", "173.92900000", 1750638839999, "387577.36635200", 2149, "118.78390000", "264692.31523800", "0"], [1750638840000, "2229.11000000", "2229.91000000", "2228.09000000", "2229.91000000", "82.69310000", 1750638899999, "184285.81502200", 1551, "31.11030000", "69340.11030900", "0"], [1750638900000, "2229.92000000", "2234.59000000", "2229.92000000", "2234.10000000", "894.20460000", 1750638959999, "1997578.00868000", 3067, "605.87060000", "1353412.96660600", "0"], [1750638960000, "2234.10000000", "2237.90000000", "2233.24000000", "2236.87000000", "829.44470000", 1750639019999, "1853979.45418200", 3146, "703.78230000", "1573053.02597400", "0"], [1750639020000, "2236.88000000", "2238.18000000", "2236.18000000", "2237.35000000", "101.89400000", 1750639079999, "227935.58685200", 1530, "61.14400000", "136780.37152900", "0"], [1750639080000, "2237.35000000", "2246.00000000", "2237.28000000", "2244.19000000", "1408.73930000", 1750639139999, "3160274.30669300", 5767, "930.47480000", "2087311.62206300", "0"], [1750639140000, "2244.19000000", "2245.00000000", "2242.77000000", "2243.32000000", "407.22400000", 1750639199999, "913862.60671300", 2277, "253.39250000", "568634.52399400", "0"], [1750639200000, "2243.31000000", "2244.00000000", "2241.57000000", "2243.89000000", "738.00580000", 1750639259999, "1655064.10585400", 2731, "446.00100000", "1000197.86798100", "0"], [1750639260000, "2243.89000000", "2243.89000000", "2240.83000000", "2242.33000000", "378.62840000", 1750639319999, "848931.57187700", 3019, "80.85550000", "181263.89925200", "0"], [1750639320000, "2242.32000000", "2245.53000000", "2242.26000000", "2243.68000000", "670.20680000", 1750639379999, "1503850.76229700", 3428, "486.80510000", "1092238.34003600", "0"], [1750639380000, "2243.67000000", "2250.00000000", "2243.47000000", "2249.10000000", "1197.82720000", 1750639439999, "2692960.78936200", 5442, "829.19620000", "1864201.21433000", "0"], [1750639440000, "2249.05000000", "2254.60000000", "2249.04000000", "2251.93000000", "1350.68120000", 1750639499999, "3042447.22096600", 6329, "821.00280000", "1849015.30337700", "0"], [1750639500000, "2251.94000000", "2252.90000000", "2249.83000000", "2251.76000000", "565.69740000", 1750639559999, "1273369.70229600", 4190, "291.57460000", "656357.74727500", "0"], [1750639560000, "2251.75000000", "2254.63000000", "2251.08000000", "2253.72000000", "1054.70010000", 1750639619999, "2376370.92832300", 3629, "801.99320000", "1807204.77729200", "0"], [1750639620000, "2253.72000000", "2255.99000000", "2253.50000000", "2254.66000000", "1042.74060000", 1750639679999, "2350928.40221200", 4046, "711.36650000", "1603932.82027500", "0"], [1750639680000, "2254.67000000", "2258.66000000", "2252.44000000", "2257.58000000", "1124.65130000", 1750639739999, "2536506.58472800", 5455, "596.17600000", "1344743.42996700", "0"], [1750639740000, "2257.58000000", "2260.42000000", "2250.66000000", "2250.67000000", "809.17980000", 1750639799999, "1825488.04515100", 6555, "336.45620000", "759185.94602100", "0"], [1750639800000, "2250.66000000", "2250.67000000", "2245.25000000", "2245.68000000", "501.57750000", 1750639859999, "1127683.78579400", 4255, "169.24660000", "380443.48697300", "0"], [1750639860000, "2245.69000000", "2247.64000000", "2244.33000000", "2244.34000000", "429.48870000", 1750639919999, "964693.39747900", 3449, "300.48030000", "674980.96296600", "0"], [1750639920000, "2244.33000000", "2247.38000000", "2244.30000000", "2246.13000000", "355.07970000", 1750639979999, "797591.59753100", 3139, "227.47550000", "510930.02285600", "0"], [1750639980000, "2246.13000000", "2247.35000000", "2245.00000000", "2247.04000000", "462.88580000", 1750640039999, "1039612.57835100", 2293, "331.42240000", "744343.45872500", "0"], [1750640040000, "2247.03000000", "2247.42000000", "2243.62000000", "2243.63000000", "378.84960000", 1750640099999, "850849.94909800", 2785, "152.56950000", "342696.93827300", "0"], [1750640100000, "2243.62000000", "2244.76000000", "2242.64000000", "2242.64000000", "370.27000000", 1750640159999, "830845.53903000", 2331, "142.27550000", "319240.09979200", "0"], [1750640160000, "2242.64000000", "2242.84000000", "2241.39000000", "2242.17000000", "245.62480000", 1750640219999, "550715.62008400", 2485, "122.17430000", "273932.94094400", "0"], [1750640220000, "2242.18000000", "2242.18000000", "2238.10000000", "2238.40000000", "1221.75890000", 1750640279999, "2737040.33422000", 3478, "95.50950000", "213965.04807800", "0"], [1750640280000, "2238.40000000", "2240.40000000", "2238.40000000", "2239.31000000", "190.05810000", 1750640339999, "425619.06285300", 1617, "93.71360000", "209873.41534100", "0"], [1750640340000, "2239.31000000", "2240.93000000", "2238.30000000", "2240.93000000", "285.74910000", 1750640399999, "639865.10999300", 1621, "181.29040000", "405941.31211100", "0"], [1750640400000, "2240.94000000", "2241.74000000", "2239.10000000", "2239.74000000", "264.59650000", 1750640459999, "592801.01997400", 1650, "25.48860000", "57103.96271500", "0"], [1750640460000, "2239.74000000", "2239.79000000", "2238.00000000", "2238.23000000", "181.29600000", 1750640519999, "405880.87972200", 2168, "96.11760000", "215154.00839400", "0"], [1750640520000, "2238.24000000", "2240.52000000", "2237.97000000", "2240.50000000", "179.66180000", 1750640579999, "402271.65024000", 1350, "131.61420000", "294686.92178600", "0"], [1750640580000, "2240.50000000", "2240.50000000", "2237.10000000", "2237.94000000", "206.36250000", 1750640639999, "461883.29259700", 2589, "101.17020000", "226419.20117400", "0"], [1750640640000, "2237.95000000", "2238.20000000", "2235.57000000", "2236.88000000", "290.37150000", 1750640699999, "649499.46833400", 2094, "104.59850000", "233963.66807100", "0"], [1750640700000, "2236.89000000", "2238.42000000", "2236.61000000", "2237.70000000", "355.50250000", 1750640759999, "795378.84187500", 1414, "136.94370000", "306442.00684800", "0"], [1750640760000, "2237.70000000", "2237.70000000", "2235.55000000", "2235.69000000", "152.55600000", 1750640819999, "341174.06453600", 2478, "55.66880000", "124482.05028300", "0"], [1750640820000, "2235.69000000", "2236.40000000", "2228.10000000", "2232.12000000", "1226.53640000", 1750640879999, "2738322.76583900", 4973, "370.19640000", "826389.57392800", "0"], [1750640880000, "2232.12000000", "2234.70000000", "2232.12000000", "2233.51000000", "353.16610000", 1750640939999, "788823.68406800", 2072, "146.36160000", "326917.49174900", "0"], [1750640940000, "2233.51000000", "2234.59000000", "2232.35000000", "2234.47000000", "379.37450000", 1750640999999, "847454.23728800", 2031, "112.47910000", "251226.10049200", "0"], [1750641000000, "2234.47000000", "2237.40000000", "2234.47000000", "2236.65000000", "141.85360000", 1750641059999, "317219.35246000", 1817, "78.37410000", "175226.23208800", "0"], [1750641060000, "2236.66000000", "2238.52000000", "2236.43000000", "2237.13000000", "413.82910000", 1750641119999, "925977.13744900", 2870, "340.38710000", "761673.19014800", "0"], [1750641120000, "2237.13000000", "2238.03000000", "2236.52000000", "2237.54000000", "787.39580000", 1750641179999, "1761728.10534600", 2474, "158.35370000", "354236.33347300", "0"], [1750641180000, "2237.53000000", "2237.54000000", "2235.49000000", "2235.70000000", "84.30200000", 1750641239999, "188527.49027500", 1773, "11.13950000", "24909.16672500", "0"], [1750641240000, "2235.70000000", "2237.49000000", "2235.70000000", "2237.49000000", "75.15580000", 1750641299999, "168081.40367000", 1245, "39.31810000", "87930.37584400", "0"], [1750641300000, "2237.49000000", "2238.63000000", "2236.07000000", "2236.08000000", "190.64070000", 1750641359999, "426561.97321500", 2723, "94.27350000", "210985.83601000", "0"], [1750641360000, "2236.07000000", "2236.08000000", "2233.57000000", "2233.60000000", "155.11000000", 1750641419999, "346617.98525800", 2054, "52.96700000", "118346.97712300", "0"], [1750641420000, "2233.61000000", "2234.46000000", "2232.54000000", "2233.34000000", "455.71230000", 1750641479999, "1017915.93840400", 2217, "171.29610000", "382601.84164600", "0"], [1750641480000, "2233.33000000", "2233.91000000", "2232.72000000", "2233.30000000", "291.20080000", 1750641539999, "650304.33727900", 1774, "125.74800000", "280819.12211500", "0"], [1750641540000, "2233.30000000", "2233.76000000", "2231.04000000", "2233.28000000", "231.78460000", 1750641599999, "517509.65015500", 2503, "117.37470000", "262057.42383300", "0"], [1750641600000, "2233.28000000", "2233.70000000", "2232.43000000", "2232.74000000", "235.57680000", 1750641659999, "526064.16622400", 1427, "90.97390000", "203138.94407000", "0"], [1750641660000, "2232.74000000", "2233.89000000", "2232.61000000", "2233.88000000", "224.79400000", 1750641719999, "501972.68121500", 1186, "59.06500000", "131900.32907200", "0"], [1750641720000, "2233.88000000", "2234.70000000", "2233.58000000", "2233.58000000", "97.78710000", 1750641779999, "218495.75031600", 1482, "78.55030000", "175510.42996700", "0"], [1750641780000, "2233.58000000", "2233.58000000", "2232.30000000", "2233.36000000", "100.93920000", 1750641839999, "225372.42745400", 1465, "39.57740000", "88360.64405800", "0"], [1750641840000, "2233.31000000", "2233.31000000", "2230.88000000", "2231.05000000", "306.05100000", 1750641899999, "682975.24730500", 1423, "215.84040000", "481619.39077000", "0"], [1750641900000, "2231.06000000", "2232.11000000", "2230.31000000", "2230.83000000", "188.13710000", 1750641959999, "419759.31628300", 1847, "115.61520000", "257954.57031600", "0"], [1750641960000, "2230.82000000", "2231.70000000", "2229.82000000", "2231.31000000", "277.55660000", 1750642019999, "619024.55645200", 1721, "143.02200000", "318968.68953900", "0"], [1750642020000, "2231.30000000", "2232.40000000", "2231.00000000", "2232.12000000", "57.97090000", 1750642079999, "129391.40824600", 748, "19.30920000", "43094.90620100", "0"], [1750642080000, "2232.11000000", "2232.35000000", "2230.43000000", "2230.95000000", "119.19790000", 1750642139999, "265991.80115600", 1011, "33.32170000", "74335.16907100", "0"], [1750642140000, "2230.95000000", "2231.16000000", "2229.62000000", "2229.91000000", "70.83370000", 1750642199999, "157977.31157000", 937, "11.32860000", "25263.07009600", "0"], [1750642200000, "2229.90000000", "2230.85000000", "2229.90000000", "2230.03000000", "197.11030000", 1750642259999, "439587.55131200", 1186, "104.66440000", "233407.83849900", "0"], [1750642260000, "2230.03000000", "2230.03000000", "2225.00000000", "2227.69000000", "1352.70520000", 1750642319999, "3014226.37570700", 3697, "458.39630000", "1021319.66294000", "0"], [1750642320000, "2227.69000000", "2229.20000000", "2227.69000000", "2228.70000000", "155.83730000", 1750642379999, "347271.10600600", 1465, "41.17480000", "91752.59842300", "0"], [1750642380000, "2228.69000000", "2234.03000000", "2228.69000000", "2234.03000000", "210.36690000", 1750642439999, "469667.47576200", 1917, "204.53870000", "456657.94351800", "0"], [1750642440000, "2234.03000000", "2235.45000000", "2232.95000000", "2233.85000000", "268.44210000", 1750642499999, "599809.26618500", 2168, "169.62880000", "379042.66687100", "0"], [1750642500000, "2233.86000000", "2234.55000000", "2233.14000000", "2234.03000000", "83.64890000", 1750642559999, "186833.07697400", 934, "40.63850000", "90766.07038700", "0"], [1750642560000, "2234.02000000", "2234.03000000", "2232.43000000", "2232.43000000", "340.10150000", 1750642619999, "759571.40204000", 1289, "181.36120000", "405075.13431100", "0"], [1750642620000, "2232.43000000", "2232.43000000", "2231.26000000", "2231.26000000", "78.64740000", 1750642679999, "175528.58408100", 1069, "25.95250000", "57925.43149800", "0"], [1750642680000, "2231.26000000", "2231.95000000", "2231.26000000", "2231.49000000", "87.06810000", 1750642739999, "194306.52579000", 414, "53.81750000", "120098.83414400", "0"], [1750642740000, "2231.48000000", "2232.18000000", "2231.02000000", "2231.22000000", "251.94880000", 1750642799999, "562276.92189600", 950, "22.46370000", "50132.14705000", "0"], [1750642800000, "2231.22000000", "2232.17000000", "2230.37000000", "2232.17000000", "286.98680000", 1750642859999, "640276.39004100", 1114, "53.12290000", "118499.28477200", "0"], [1750642860000, "2232.17000000", "2235.02000000", "2232.17000000", "2233.88000000", "336.47600000", 1750642919999, "751465.04673200", 1589, "291.96340000", "652049.81137900", "0"], [1750642920000, "2233.88000000", "2236.00000000", "2233.87000000", "2234.55000000", "374.67610000", 1750642979999, "837528.85018500", 1510, "315.27510000", "704767.23307200", "0"], [1750642980000, "2234.55000000", "2236.00000000", "2234.00000000", "2234.02000000", "194.97030000", 1750643039999, "435827.11638700", 1310, "132.18080000", "295480.94971700", "0"], [1750643040000, "2234.02000000", "2235.08000000", "2234.02000000", "2235.08000000", "72.42630000", 1750643099999, "161855.59748200", 787, "34.95260000", "78112.14822600", "0"], [1750643100000, "2235.08000000", "2235.59000000", "2234.83000000", "2234.85000000", "67.69680000", 1750643159999, "151313.55142800", 841, "40.82170000", "91238.39014700", "0"], [1750643160000, "2234.85000000", "2235.95000000", "2234.50000000", "2234.59000000", "371.00760000", 1750643219999, "829212.86874400", 1198, "35.93070000", "80309.88261200", "0"], [1750643220000, "2234.60000000", "2237.50000000", "2234.35000000", "2237.39000000", "720.22950000", 1750643279999, "1610411.69279100", 1715, "669.59420000", "1497227.09670200", "0"], [1750643280000, "2237.40000000", "2242.63000000", "2237.40000000", "2242.55000000", "975.89390000", 1750643339999, "2185922.26451000", 3157, "872.45870000", "1954175.75025600", "0"], [1750643340000, "2242.54000000", "2244.17000000", "2242.06000000", "2243.34000000", "380.68700000", 1750643399999, "853969.20090400", 1691, "178.55530000", "400528.00155000", "0"], [1750643400000, "2243.34000000", "2245.50000000", "2242.96000000", "2243.30000000", "512.78150000", 1750643459999, "1150753.78308700", 2293, "229.69220000", "515458.84886500", "0"], [1750643460000, "2243.30000000", "2243.30000000", "2242.62000000", "2243.19000000", "174.33960000", 1750643519999, "391043.30259800", 1126, "92.42150000", "207302.41384700", "0"], [1750643520000, "2243.20000000", "2243.92000000", "2242.14000000", "2243.91000000", "134.20110000", 1750643579999, "300973.69572500", 1597, "64.24100000", "144085.11583300", "0"], [1750643580000, "2243.91000000", "2246.21000000", "2243.91000000", "2245.71000000", "427.90300000", 1750643639999, "960861.20040600", 1870, "328.03980000", "736610.57939300", "0"], [1750643640000, "2245.71000000", "2246.05000000", "2244.98000000", "2246.05000000", "290.01700000", 1750643699999, "651169.46743700", 1610, "132.14230000", "296692.37487100", "0"], [1750643700000, "2246.06000000", "2247.00000000", "2245.75000000", "2246.00000000", "206.29220000", 1750643759999, "463396.54245100", 1738, "141.80510000", "318533.70781400", "0"], [1750643760000, "2246.00000000", "2246.00000000", "2243.03000000", "2244.78000000", "290.95430000", 1750643819999, "652933.97601200", 1708, "112.15830000", "251637.61538600", "0"], [1750643820000, "2244.79000000", "2248.37000000", "2244.79000000", "2248.01000000", "261.23700000", 1750643879999, "586947.92478000", 2334, "164.75310000", "370176.08001900", "0"], [1750643880000, "2248.01000000", "2248.01000000", "2246.64000000", "2246.89000000", "167.88680000", 1750643939999, "377284.57190500", 1019, "59.09210000", "132781.98801200", "0"], [1750643940000, "2246.90000000", "2246.90000000", "2245.80000000", "2246.12000000", "65.56900000", 1750643999999, "147293.13342400", 512, "32.80400000", "73690.83106500", "0"], [1750644000000, "2246.11000000", "2247.81000000", "2246.02000000", "2246.25000000", "291.97610000", 1750644059999, "655974.58560200", 1887, "88.71500000", "199305.24419700", "0"], [1750644060000, "2246.25000000", "2246.88000000", "2242.55000000", "2243.05000000", "383.56950000", 1750644119999, "860830.51284700", 2210, "167.57070000", "376031.56736800", "0"], [1750644120000, "2243.05000000", "2244.63000000", "2242.41000000", "2243.48000000", "847.25600000", 1750644179999, "1900663.66459900", 2318, "169.44280000", "380172.76798100", "0"], [1750644180000, "2243.48000000", "2244.96000000", "2242.46000000", "2242.62000000", "156.54770000", 1750644239999, "351213.11659300", 1601, "72.81180000", "163363.98829000", "0"], [1750644240000, "2242.76000000", "2243.58000000", "2242.00000000", "2242.91000000", "121.37180000", 1750644299999, "272203.19212200", 1189, "20.22780000", "45364.15578800", "0"], [1750644300000, "2242.91000000", "2243.56000000", "2241.52000000", "2242.34000000", "220.85350000", 1750644359999, "495255.12740900", 1452, "31.97400000", "71701.02801800", "0"], [1750644360000, "2242.35000000", "2242.35000000", "2239.66000000", "2240.40000000", "201.28580000", 1750644419999, "451023.47981100", 1041, "46.39620000", "103974.37576800", "0"], [1750644420000, "2240.40000000", "2241.62000000", "2238.30000000", "2238.35000000", "177.78910000", 1750644479999, "398256.35430400", 1820, "63.84270000", "143026.69431400", "0"], [1750644480000, "2238.34000000", "2240.51000000", "2237.84000000", "2240.51000000", "149.17830000", 1750644539999, "333941.85116600", 2033, "88.46660000", "198041.33598300", "0"], [1750644540000, "2240.50000000", "2241.50000000", "2239.80000000", "2240.25000000", "106.47660000", 1750644599999, "238565.04747200", 1157, "50.90250000", "114052.82270600", "0"], [1750644600000, "2240.25000000", "2242.44000000", "2239.60000000", "2242.44000000", "174.33710000", 1750644659999, "390674.82364200", 1852, "137.64860000", "308459.12866300", "0"], [1750644660000, "2242.43000000", "2242.44000000", "2240.90000000", "2241.40000000", "118.22510000", 1750644719999, "265016.74008900", 1342, "75.97960000", "170307.39113000", "0"], [1750644720000, "2241.40000000", "2242.00000000", "2241.00000000", "2241.26000000", "83.96340000", 1750644779999, "188192.99979000", 849, "19.81470000", "44411.36046200", "0"], [1750644780000, "2241.25000000", "2241.26000000", "2236.66000000", "2237.23000000", "299.22710000", 1750644839999, "669698.96322600", 2167, "46.42960000", "103888.56899800", "0"], [1750644840000, "2237.23000000", "2239.20000000", "2237.10000000", "2237.91000000", "275.89490000", 1750644899999, "617491.63507500", 1701, "156.61700000", "350536.78183100", "0"], [1750644900000, "2237.92000000", "2238.82000000", "2237.91000000", "2238.17000000", "156.25670000", 1750644959999, "349745.06686900", 1115, "87.50910000", "195864.55543100", "0"], [1750644960000, "2238.18000000", "2240.84000000", "2238.17000000", "2240.83000000", "72.15570000", 1750645019999, "161627.77737500", 1272, "61.94940000", "138759.25776000", "0"], [1750645020000, "2240.83000000", "2240.83000000", "2238.82000000", "2238.83000000", "64.30430000", 1750645079999, "144048.19306500", 1364, "39.21220000", "87845.77598100", "0"], [1750645080000, "2238.83000000", "2241.63000000", "2238.82000000", "2241.15000000", "156.33130000", 1750645139999, "350247.46208300", 1523, "93.60520000", "209699.60000600", "0"], [1750645140000, "2241.16000000", "2241.16000000", "2239.31000000", "2239.72000000", "106.09620000", 1750645199999, "237675.40161700", 1294, "60.51510000", "135572.73775200", "0"], [1750645200000, "2239.73000000", "2239.81000000", "2237.88000000", "2237.88000000", "134.34920000", 1750645259999, "300776.17860700", 1173, "42.59080000", "95369.79456700", "0"], [1750645260000, "2237.88000000", "2239.14000000", "2237.88000000", "2238.50000000", "193.86980000", 1750645319999, "433993.46823900", 1000, "150.99020000", "337993.42366500", "0"], [1750645320000, "2238.51000000", "2239.09000000", "2236.92000000", "2236.93000000", "77.12220000", 1750645379999, "172604.61685300", 1148, "10.52260000", "23546.74688800", "0"], [1750645380000, "2236.93000000", "2238.74000000", "2235.48000000", "2238.74000000", "230.66760000", 1750645439999, "515942.39087800", 1820, "105.00040000", "234908.31402700", "0"], [1750645440000, "2238.75000000", "2239.71000000", "2237.90000000", "2237.90000000", "83.64350000", 1750645499999, "187278.38647300", 1076, "52.88210000", "118404.25330300", "0"], [1750645500000, "2237.91000000", "2237.91000000", "2236.20000000", "2236.55000000", "183.32530000", 1750645559999, "410085.19635700", 1456, "82.68640000", "184963.78550700", "0"], [1750645560000, "2236.55000000", "2236.55000000", "2233.71000000", "2235.89000000", "330.61270000", 1750645619999, "738813.52809200", 1668, "114.97830000", "256971.04776100", "0"], [1750645620000, "2235.88000000", "2239.89000000", "2235.88000000", "2239.09000000", "225.38500000", 1750645679999, "504463.66432900", 2942, "126.29060000", "282686.57203600", "0"], [1750645680000, "2239.09000000", "2243.26000000", "2239.09000000", "2243.25000000", "315.51520000", 1750645739999, "707168.25597600", 2163, "264.56970000", "592941.54157600", "0"], [1750645740000, "2243.25000000", "2243.25000000", "2242.00000000", "2242.02000000", "154.51470000", 1750645799999, "346515.32857500", 991, "67.31690000", "150952.51164200", "0"], [1750645800000, "2242.02000000", "2242.94000000", "2241.67000000", "2242.94000000", "143.76550000", 1750645859999, "322369.34834300", 1125, "95.36340000", "213841.93801000", "0"], [1750645860000, "2242.93000000", "2243.19000000", "2241.68000000", "2242.16000000", "311.02760000", 1750645919999, "697395.78162900", 1448, "199.41650000", "447145.47288300", "0"], [1750645920000, "2242.17000000", "2244.20000000", "2242.16000000", "2243.21000000", "229.37650000", 1750645979999, "514553.49597600", 1442, "189.13460000", "424256.00728700", "0"], [1750645980000, "2243.21000000", "2243.60000000", "2242.59000000", "2242.61000000", "95.78850000", 1750646039999, "214849.13647400", 1107, "52.76100000", "118342.02065800", "0"], [1750646040000, "2242.61000000", "2243.48000000", "2241.24000000", "2241.25000000", "185.63350000", 1750646099999, "416296.41290000", 1473, "97.23450000", "218069.13653600", "0"], [1750646100000, "2241.25000000", "2241.60000000", "2240.91000000", "2241.50000000", "161.06260000", 1750646159999, "360982.60839800", 991, "99.58510000", "223191.54096800", "0"], [1750646160000, "2241.49000000", "2241.49000000", "2237.91000000", "2239.05000000", "249.94320000", 1750646219999, "559611.18622800", 2044, "154.02470000", "344800.76095200", "0"], [1750646220000, "2239.05000000", "2241.62000000", "2238.90000000", "2240.89000000", "165.06570000", 1750646279999, "369791.94735100", 1922, "79.00370000", "177011.29644800", "0"], [1750646280000, "2240.89000000", "2240.89000000", "2239.74000000", "2240.32000000", "102.82810000", 1750646339999, "230347.06665400", 1105, "36.05420000", "80763.70719500", "0"], [1750646340000, "2240.32000000", "2240.51000000", "2239.66000000", "2240.44000000", "209.55320000", 1750646399999, "469433.87654400", 793, "67.70770000", "151657.39726400", "0"], [1750646400000, "2240.43000000", "2242.00000000", "2240.43000000", "2240.99000000", "191.82340000", 1750646459999, "429922.53125600", 1577, "158.34480000", "354872.80402200", "0"], [1750646460000, "2241.00000000", "2241.00000000", "2238.91000000", "2239.24000000", "78.15350000", 1750646519999, "175037.47333000", 1616, "35.84680000", "80280.75001700", "0"], [1750646520000, "2239.24000000", "2241.20000000", "2238.79000000", "2240.03000000", "315.63430000", 1750646579999, "707165.00552000", 1589, "245.39880000", "549851.58425400", "0"], [1750646580000, "2240.04000000", "2241.16000000", "2239.82000000", "2239.82000000", "320.44810000", 1750646639999, "717999.81630900", 707, "228.04810000", "510972.69854500", "0"], [1750646640000, "2239.82000000", "2239.82000000", "2238.96000000", "2239.25000000", "115.33010000", 1750646699999, "258252.79459700", 709, "15.98550000", "35792.99039900", "0"], [1750646700000, "2239.25000000", "2239.25000000", "2235.99000000", "2236.70000000", "348.46630000", 1750646759999, "779460.23230100", 1990, "151.11140000", "337939.26937200", "0"], [1750646760000, "2236.70000000", "2238.43000000", "2236.60000000", "2237.70000000", "100.75550000", 1750646819999, "225414.64013500", 1629, "59.59190000", "133304.74445100", "0"], [1750646820000, "2237.71000000", "2238.30000000", "2236.51000000", "2237.70000000", "375.52710000", 1750646879999, "840194.73786800", 1272, "178.80660000", "400065.44202000", "0"], [1750646880000, "2237.69000000", "2238.50000000", "2237.52000000", "2237.54000000", "138.34360000", 1750646939999, "309590.79570700", 1142, "118.35780000", "264861.96597900", "0"], [1750646940000, "2237.54000000", "2239.06000000", "2237.54000000", "2237.57000000", "185.53210000", 1750646999999, "415244.08478000", 1437, "106.57490000", "238514.09753600", "0"], [1750647000000, "2237.57000000", "2238.60000000", "2236.91000000", "2236.96000000", "165.60760000", 1750647059999, "370530.05468300", 974, "25.17510000", "56337.72749500", "0"], [1750647060000, "2236.96000000", "2239.20000000", "2236.96000000", "2238.61000000", "338.83650000", 1750647119999, "758478.40188000", 1499, "106.37140000", "238121.26385200", "0"], [1750647120000, "2238.61000000", "2238.90000000", "2238.13000000", "2238.43000000", "69.77810000", 1750647179999, "156189.40876000", 704, "58.58150000", "131124.99717500", "0"], [1750647180000, "2238.43000000", "2238.66000000", "2238.28000000", "2238.66000000", "68.02530000", 1750647239999, "152276.48874900", 437, "61.33880000", "137308.35613200", "0"], [1750647240000, "2238.65000000", "2238.66000000", "2237.35000000", "2237.61000000", "58.92410000", 1750647299999, "131870.53362700", 969, "25.73570000", "57590.90565700", "0"], [1750647300000, "2237.60000000", "2238.44000000", "2236.59000000", "2238.43000000", "268.72260000", 1750647359999, "601138.39531100", 1108, "235.16130000", "526053.02961800", "0"], [1750647360000, "2238.43000000", "2238.67000000", "2237.13000000", "2238.67000000", "65.31880000", 1750647419999, "146190.92748700", 1478, "37.08190000", "82996.20611600", "0"], [1750647420000, "2238.68000000", "2240.47000000", "2238.68000000", "2240.47000000", "158.55300000", 1750647479999, "355115.58566900", 1111, "129.69880000", "290490.24512600", "0"], [1750647480000, "2240.47000000", "2242.60000000", "2240.46000000", "2241.71000000", "112.58740000", 1750647539999, "252388.29648000", 906, "62.42040000", "139923.22637700", "0"], [1750647540000, "2241.71000000", "2242.30000000", "2238.65000000", "2239.07000000", "400.56510000", 1750647599999, "897255.61245300", 1079, "112.63510000", "252309.77083200", "0"], [1750647600000, "2239.06000000", "2239.06000000", "2236.59000000", "2236.59000000", "312.58790000", 1750647659999, "699598.69249700", 1130, "124.98790000", "279753.62478800", "0"], [1750647660000, "2236.60000000", "2237.00000000", "2236.51000000", "2236.71000000", "129.90310000", 1750647719999, "290561.54596900", 750, "33.78200000", "75565.25461400", "0"], [1750647720000, "2236.71000000", "2237.55000000", "2235.83000000", "2235.91000000", "177.69700000", 1750647779999, "397455.49561500", 1032, "71.91180000", "160850.88959300", "0"], [1750647780000, "2235.90000000", "2235.91000000", "2233.58000000", "2234.21000000", "157.46090000", 1750647839999, "351877.26158800", 1195, "52.92110000", "118241.73151500", "0"], [1750647840000, "2234.21000000", "2239.93000000", "2234.21000000", "2239.89000000", "203.60350000", 1750647899999, "455450.46416100", 2569, "152.02770000", "340084.31165100", "0"], [1750647900000, "2239.89000000", "2241.62000000", "2239.78000000", "2241.62000000", "372.17480000", 1750647959999, "833830.58332300", 1434, "145.26490000", "325417.51279200", "0"], [1750647960000, "2241.62000000", "2243.17000000", "2240.01000000", "2242.59000000", "559.97300000", 1750648019999, "1255637.27994700", 1260, "527.66890000", "1183240.71519000", "0"], [1750648020000, "2242.60000000", "2243.78000000", "2240.65000000", "2240.65000000", "260.04150000", 1750648079999, "583263.22637200", 1739, "148.62650000", "333368.51258800", "0"], [1750648080000, "2240.64000000", "2241.42000000", "2240.18000000", "2240.29000000", "73.43430000", 1750648139999, "164561.90134100", 1345, "15.00300000", "33618.47624700", "0"], [1750648140000, "2240.28000000", "2241.99000000", "2239.75000000", "2241.99000000", "146.98460000", 1750648199999, "329377.11076000", 1119, "95.46270000", "213929.81172500", "0"], [1750648200000, "2241.99000000", "2242.20000000", "2240.42000000", "2240.42000000", "54.62670000", 1750648259999, "122442.25949700", 824, "22.76520000", "51034.35558200", "0"], [1750648260000, "2240.42000000", "2240.70000000", "2237.79000000", "2238.11000000", "106.56290000", 1750648319999, "238651.98313100", 1207, "30.03960000", "67267.23037100", "0"], [1750648320000, "2238.10000000", "2239.29000000", "2237.25000000", "2239.29000000", "170.34600000", 1750648379999, "381210.91903000", 2135, "133.70070000", "299206.54267600", "0"], [1750648380000, "2239.29000000", "2242.38000000", "2239.29000000", "2242.30000000", "109.34150000", 1750648439999, "245024.79164600", 1837, "49.41290000", "110747.83013200", "0"], [1750648440000, "2242.30000000", "2242.30000000", "2240.61000000", "2242.19000000", "181.71730000", 1750648499999, "407228.24416800", 1062, "74.61810000", "167208.72002000", "0"], [1750648500000, "2242.19000000", "2242.20000000", "2238.30000000", "2239.62000000", "453.85870000", 1750648559999, "1016494.41024800", 1997, "150.11460000", "336206.38700100", "0"], [1750648560000, "2239.62000000", "2241.88000000", "2239.61000000", "2241.34000000", "339.29190000", 1750648619999, "760036.08458700", 1326, "121.82390000", "272928.94934100", "0"], [1750648620000, "2241.34000000", "2241.87000000", "2240.55000000", "2240.81000000", "375.59480000", 1750648679999, "841760.58299400", 1320, "158.95480000", "356236.55469800", "0"], [1750648680000, "2240.81000000", "2242.50000000", "2240.80000000", "2241.36000000", "160.52040000", 1750648739999, "359835.80431600", 1536, "108.25950000", "242688.37546500", "0"], [1750648740000, "2241.35000000", "2242.46000000", "2240.33000000", "2240.41000000", "258.30530000", 1750648799999, "578979.88641300", 1287, "90.99190000", "203950.64382400", "0"], [1750648800000, "2240.41000000", "2240.83000000", "2240.13000000", "2240.42000000", "112.11910000", 1750648859999, "251202.03965900", 594, "77.87410000", "174468.54919100", "0"], [1750648860000, "2240.41000000", "2240.83000000", "2240.26000000", "2240.44000000", "298.21090000", 1750648919999, "668121.65213800", 782, "231.39270000", "518404.42327900", "0"], [1750648920000, "2240.45000000", "2242.00000000", "2240.45000000", "2242.00000000", "238.15850000", 1750648979999, "533850.64046700", 1812, "89.10090000", "199696.97546700", "0"], [1750648980000, "2242.00000000", "2242.41000000", "2241.61000000", "2242.41000000", "188.75490000", 1750649039999, "423166.93736500", 760, "138.92610000", "311439.94035700", "0"], [1750649040000, "2242.41000000", "2242.41000000", "2238.74000000", "2238.77000000", "236.81020000", 1750649099999, "530629.39849600", 905, "23.47230000", "52587.25363700", "0"], [1750649100000, "2238.78000000", "2239.40000000", "2237.84000000", "2238.31000000", "247.63050000", 1750649159999, "554327.86904500", 1450, "61.53440000", "137749.41006000", "0"], [1750649160000, "2238.32000000", "2239.11000000", "2238.21000000", "2238.88000000", "240.67110000", 1750649219999, "538811.68869400", 1152, "115.73280000", "259090.20725300", "0"], [1750649220000, "2238.88000000", "2239.21000000", "2237.63000000", "2237.63000000", "72.90280000", 1750649279999, "163186.88127800", 1100, "44.16280000", "98856.26098100", "0"], [1750649280000, "2237.62000000", "2237.63000000", "2235.90000000", "2237.49000000", "164.70360000", 1750649339999, "368404.15635500", 1389, "88.17110000", "197214.04125900", "0"], [1750649340000, "2237.48000000", "2237.52000000", "2236.88000000", "2237.19000000", "248.49810000", 1750649399999, "555938.44175600", 779, "50.95140000", "113979.62333300", "0"], [1750649400000, "2237.19000000", "2238.38000000", "2236.14000000", "2238.38000000", "101.51930000", 1750649459999, "227081.02028600", 1213, "85.77930000", "191871.28167000", "0"], [1750649460000, "2238.38000000", "2240.30000000", "2238.38000000", "2239.43000000", "148.89660000", 1750649519999, "333431.26535300", 1486, "132.02820000", "295657.72664700", "0"], [1750649520000, "2239.43000000", "2239.43000000", "2238.37000000", "2238.51000000", "66.03160000", 1750649579999, "147829.75508200", 633, "35.12910000", "78646.02824900", "0"], [1750649580000, "2238.51000000", "2238.51000000", "2234.41000000", "2236.20000000", "739.13450000", 1750649639999, "1652409.08798400", 1565, "117.43040000", "262588.46773400", "0"], [1750649640000, "2236.20000000", "2239.30000000", "2236.19000000", "2239.21000000", "116.01290000", 1750649699999, "259660.80172300", 1857, "81.67180000", "182783.52914000", "0"], [1750649700000, "2239.21000000", "2239.21000000", "2237.69000000", "2238.69000000", "80.29330000", 1750649759999, "179724.50357000", 901, "39.65260000", "88751.91919100", "0"], [1750649760000, "2238.69000000", "2238.99000000", "2236.82000000", "2236.82000000", "161.78560000", 1750649819999, "362131.75995900", 1029, "59.92380000", "134116.79356300", "0"], [1750649820000, "2236.81000000", "2237.20000000", "2235.58000000", "2236.08000000", "157.56870000", 1750649879999, "352350.79850000", 1401, "106.84260000", "238909.76531000", "0"], [1750649880000, "2236.08000000", "2237.40000000", "2236.06000000", "2237.07000000", "144.88890000", 1750649939999, "324067.68174400", 1366, "91.77120000", "205262.34604900", "0"], [1750649940000, "2237.07000000", "2237.07000000", "2234.81000000", "2234.81000000", "289.28540000", 1750649999999, "646863.80052100", 1366, "147.79890000", "330484.74179700", "0"], [1750650000000, "2234.81000000", "2235.80000000", "2234.53000000", "2235.38000000", "241.30730000", 1750650059999, "539357.00134800", 1198, "101.14710000", "226065.82119900", "0"], [1750650060000, "2235.38000000", "2236.40000000", "2234.47000000", "2234.85000000", "221.67100000", 1750650119999, "495545.62304000", 1355, "97.12950000", "217129.90401100", "0"], [1750650120000, "2234.86000000", "2235.59000000", "2233.34000000", "2235.59000000", "297.29200000", 1750650179999, "664150.73908600", 1343, "87.44660000", "195392.84974100", "0"], [1750650180000, "2235.58000000", "2235.70000000", "2234.72000000", "2235.02000000", "107.87240000", 1750650239999, "241121.25480100", 600, "48.83500000", "109152.54655700", "0"], [1750650240000, "2235.03000000", "2235.81000000", "2234.78000000", "2234.78000000", "99.10430000", 1750650299999, "221535.08092600", 808, "59.48470000", "132970.17947200", "0"], [1750650300000, "2234.79000000", "2235.20000000", "2234.69000000", "2234.70000000", "136.67870000", 1750650359999, "305454.99729500", 473, "110.84490000", "247720.80533700", "0"], [1750650360000, "2234.69000000", "2234.99000000", "2230.64000000", "2233.47000000", "639.21060000", 1750650419999, "1427139.71942200", 2244, "241.32080000", "538738.71440200", "0"], [1750650420000, "2233.46000000", "2235.30000000", "2233.42000000", "2235.30000000", "255.72720000", 1750650479999, "571275.94894900", 1240, "90.42680000", "202024.62985600", "0"], [1750650480000, "2235.30000000", "2236.60000000", "2235.25000000", "2235.94000000", "81.49600000", 1750650539999, "182211.03929100", 1094, "23.95180000", "53551.66867900", "0"], [1750650540000, "2235.94000000", "2235.94000000", "2234.34000000", "2234.35000000", "139.79850000", 1750650599999, "312522.29536900", 761, "13.57610000", "30349.07361300", "0"], [1750650600000, "2234.35000000", "2235.85000000", "2234.35000000", "2235.85000000", "106.73630000", 1750650659999, "238588.16039000", 1067, "64.43250000", "144021.77821100", "0"], [1750650660000, "2235.85000000", "2236.00000000", "2234.91000000", "2234.91000000", "68.06310000", 1750650719999, "152171.23021300", 1014, "29.64680000", "66282.21354100", "0"], [1750650720000, "2234.90000000", "2234.91000000", "2232.70000000", "2232.91000000", "90.19110000", 1750650779999, "201483.40036900", 919, "24.33010000", "54355.08376100", "0"], [1750650780000, "2232.90000000", "2234.57000000", "2232.90000000", "2234.40000000", "114.96670000", 1750650839999, "256793.78665600", 1049, "70.23960000", "156896.15619700", "0"], [1750650840000, "2234.40000000", "2235.34000000", "2233.97000000", "2233.98000000", "134.15430000", 1750650899999, "299845.22238100", 1037, "45.75230000", "102250.37974200", "0"], [1750650900000, "2233.97000000", "2234.40000000", "2232.99000000", "2234.21000000", "134.75420000", 1750650959999, "301011.36827400", 1233, "57.71720000", "128941.50545100", "0"], [1750650960000, "2234.21000000", "2234.21000000", "2232.60000000", "2232.61000000", "189.08480000", 1750651019999, "422281.56374700", 856, "11.55740000", "25810.92945800", "0"], [1750651020000, "2232.61000000", "2233.80000000", "2232.61000000", "2233.42000000", "165.55710000", 1750651079999, "369734.90166500", 730, "135.09810000", "301708.73515400", "0"], [1750651080000, "2233.42000000", "2233.89000000", "2232.03000000", "2233.89000000", "268.01830000", 1750651139999, "598447.84830700", 1307, "167.53220000", "374052.91239200", "0"], [1750651140000, "2233.88000000", "2235.00000000", "2233.70000000", "2234.68000000", "208.48550000", 1750651199999, "465864.85477300", 945, "179.08190000", "400164.79940400", "0"], [1750651200000, "2234.67000000", "2236.49000000", "2234.67000000", "2235.88000000", "110.00040000", 1750651259999, "245898.68370200", 1143, "56.28130000", "125819.85637200", "0"], [1750651260000, "2235.87000000", "2235.87000000", "2233.70000000", "2233.70000000", "103.41620000", 1750651319999, "231069.28603200", 911, "11.90790000", "26615.16393200", "0"], [1750651320000, "2233.70000000", "2234.34000000", "2233.67000000", "2234.28000000", "115.50550000", 1750651379999, "258028.63553800", 1055, "93.38410000", "208605.39691900", "0"], [1750651380000, "2234.28000000", "2234.91000000", "2232.97000000", "2232.98000000", "156.64610000", 1750651439999, "349952.89207000", 1136, "36.08220000", "80601.87141800", "0"], [1750651440000, "2232.98000000", "2233.19000000", "2232.04000000", "2233.19000000", "217.44590000", 1750651499999, "485477.50740100", 1242, "88.79010000", "198223.04551100", "0"], [1750651500000, "2233.19000000", "2233.55000000", "2232.80000000", "2232.95000000", "96.71470000", 1750651559999, "216003.99212500", 1002, "22.25390000", "49697.30015200", "0"], [1750651560000, "2232.94000000", "2232.94000000", "2230.00000000", "2230.54000000", "364.49270000", 1750651619999, "813230.38588700", 2136, "103.50670000", "230966.01036200", "0"], [1750651620000, "2230.54000000", "2231.11000000", "2229.27000000", "2229.56000000", "493.79400000", 1750651679999, "1101325.68190400", 1926, "220.19500000", "491120.09612000", "0"], [1750651680000, "2229.56000000", "2230.20000000", "2228.40000000", "2229.33000000", "116.02900000", 1750651739999, "258663.87706900", 1442, "38.50660000", "85842.70622900", "0"], [1750651740000, "2229.32000000", "2229.33000000", "2227.89000000", "2228.00000000", "228.99830000", 1750651799999, "510366.59659600", 1481, "64.65830000", "144090.59904400", "0"], [1750651800000, "2228.01000000", "2230.70000000", "2228.01000000", "2229.72000000", "130.89780000", 1750651859999, "291802.62947900", 1071, "83.52110000", "186166.66726300", "0"], [1750651860000, "2229.72000000", "2229.80000000", "2228.61000000", "2229.55000000", "124.56090000", 1750651919999, "277685.17119200", 1105, "76.12530000", "169701.28653100", "0"], [1750651920000, "2229.55000000", "2230.36000000", "2228.91000000", "2229.00000000", "78.42680000", 1750651979999, "174859.27740700", 884, "37.11450000", "82747.07535900", "0"], [1750651980000, "2229.00000000", "2230.00000000", "2228.99000000", "2229.96000000", "86.66200000", 1750652039999, "193238.51042900", 547, "44.99620000", "100329.61269000", "0"], [1750652040000, "2229.95000000", "2231.20000000", "2229.94000000", "2231.19000000", "130.28240000", 1750652099999, "290619.33364800", 621, "70.91640000", "158179.62529600", "0"], [1750652100000, "2231.19000000", "2233.66000000", "2231.19000000", "2232.61000000", "138.55690000", 1750652159999, "309290.03370100", 1098, "121.66310000", "271569.71366900", "0"], [1750652160000, "2232.60000000", "2234.59000000", "2232.60000000", "2234.58000000", "70.69870000", 1750652219999, "157873.41679100", 556, "56.28370000", "125679.56613700", "0"], [1750652220000, "2234.59000000", "2237.35000000", "2234.59000000", "2236.31000000", "203.70530000", 1750652279999, "455530.67955400", 1375, "153.46730000", "343197.37636000", "0"], [1750652280000, "2236.30000000", "2236.60000000", "2234.88000000", "2235.08000000", "96.07870000", 1750652339999, "214806.57049100", 794, "61.25640000", "136948.13672200", "0"], [1750652340000, "2235.08000000", "2236.33000000", "2235.06000000", "2236.28000000", "129.53540000", 1750652399999, "289571.37494900", 668, "22.59670000", "50523.43919800", "0"], [1750652400000, "2236.28000000", "2237.29000000", "2236.28000000", "2237.29000000", "42.48200000", 1750652459999, "95016.57572600", 785, "33.62430000", "75203.42648100", "0"], [1750652460000, "2237.30000000", "2238.48000000", "2236.93000000", "2236.94000000", "221.28080000", 1750652519999, "495195.72908600", 905, "162.46680000", "363580.58935100", "0"], [1750652520000, "2236.93000000", "2239.50000000", "2236.93000000", "2239.50000000", "123.35730000", 1750652579999, "276052.42245500", 908, "40.23470000", "90030.55893000", "0"], [1750652580000, "2239.49000000", "2239.49000000", "2237.19000000", "2238.67000000", "317.27670000", 1750652639999, "710194.48187900", 1237, "42.75540000", "95702.57918200", "0"], [1750652640000, "2238.68000000", "2239.61000000", "2238.68000000", "2239.42000000", "92.12210000", 1750652699999, "206278.21456600", 905, "64.78960000", "145072.97555800", "0"], [1750652700000, "2239.42000000", "2241.19000000", "2239.42000000", "2240.58000000", "588.08170000", 1750652759999, "1317339.03218100", 1488, "507.74900000", "1137376.11380100", "0"], [1750652760000, "2240.57000000", "2243.82000000", "2240.57000000", "2243.20000000", "289.15890000", 1750652819999, "648365.78302700", 1845, "262.48520000", "588546.58579400", "0"], [1750652820000, "2243.21000000", "2243.21000000", "2240.11000000", "2240.71000000", "195.55180000", 1750652879999, "438198.85094200", 1364, "25.26230000", "56613.77225900", "0"], [1750652880000, "2240.71000000", "2241.62000000", "2240.63000000", "2240.64000000", "68.17470000", 1750652939999, "152786.69786600", 728, "45.57240000", "102130.01315600", "0"], [1750652940000, "2240.63000000", "2241.44000000", "2238.45000000", "2238.91000000", "247.15970000", 1750652999999, "553631.47214900", 1304, "63.25140000", "141723.95404800", "0"], [1750653000000, "2238.91000000", "2239.37000000", "2238.40000000", "2239.20000000", "116.79990000", 1750653059999, "261510.30826200", 843, "73.02860000", "163510.47178300", "0"], [1750653060000, "2239.20000000", "2239.42000000", "2238.89000000", "2238.89000000", "98.10060000", 1750653119999, "219669.16708100", 648, "8.01640000", "17950.20336900", "0"], [1750653120000, "2238.88000000", "2238.89000000", "2236.38000000", "2237.40000000", "169.82530000", 1750653179999, "379968.91323500", 1341, "55.21890000", "123515.43597800", "0"], [1750653180000, "2237.39000000", "2237.70000000", "2236.17000000", "2237.54000000", "127.76520000", 1750653239999, "285812.02405400", 1063, "43.79820000", "97971.26101200", "0"], [1750653240000, "2237.55000000", "2238.05000000", "2235.00000000", "2235.12000000", "209.86600000", 1750653299999, "469445.82283900", 1083, "56.95130000", "127434.47739500", "0"], [1750653300000, "2235.13000000", "2235.36000000", "2233.66000000", "2235.36000000", "786.96990000", 1750653359999, "1758539.07409600", 1169, "582.04500000", "1300663.27182300", "0"], [1750653360000, "2235.36000000", "2236.54000000", "2234.11000000", "2234.12000000", "95.57030000", 1750653419999, "213605.32551200", 1351, "19.38790000", "43338.47305600", "0"], [1750653420000, "2234.12000000", "2234.49000000", "2233.70000000", "2234.47000000", "118.92050000", 1750653479999, "265665.51847300", 681, "21.27930000", "47541.58763100", "0"], [1750653480000, "2234.47000000", "2234.74000000", "2234.46000000", "2234.58000000", "41.08970000", 1750653539999, "91823.26005300", 290, "32.37760000", "72354.48365100", "0"], [1750653540000, "2234.59000000", "2235.47000000", "2234.34000000", "2235.46000000", "132.63970000", 1750653599999, "296420.78511200", 794, "86.30110000", "192861.17058300", "0"], [1750653600000, "2235.46000000", "2236.78000000", "2235.46000000", "2236.78000000", "32.61790000", 1750653659999, "72942.55727800", 717, "25.40870000", "56818.71541500", "0"], [1750653660000, "2236.79000000", "2237.16000000", "2236.41000000", "2236.42000000", "130.62380000", 1750653719999, "292178.55249500", 695, "76.99950000", "172227.75202100", "0"], [1750653720000, "2236.42000000", "2237.28000000", "2236.42000000", "2236.89000000", "170.01240000", 1750653779999, "380279.31025700", 924, "131.28050000", "293635.32219100", "0"], [1750653780000, "2236.89000000", "2236.89000000", "2235.71000000", "2236.37000000", "71.35810000", 1750653839999, "159569.31683600", 855, "13.89960000", "31079.42342000", "0"], [1750653840000, "2236.37000000", "2236.40000000", "2234.07000000", "2234.11000000", "184.49790000", 1750653899999, "412313.10256400", 1319, "15.83030000", "35377.53181100", "0"], [1750653900000, "2234.11000000", "2234.19000000", "2232.55000000", "2233.58000000", "335.56870000", 1750653959999, "749529.80394500", 1607, "150.28040000", "335669.91723700", "0"], [1750653960000, "2233.58000000", "2233.58000000", "2232.30000000", "2233.37000000", "193.27820000", 1750654019999, "431562.41221900", 1258, "96.17250000", "214722.47297900", "0"], [1750654020000, "2233.37000000", "2233.40000000", "2233.00000000", "2233.11000000", "82.75640000", 1750654079999, "184817.50068500", 566, "27.49340000", "61396.45115100", "0"], [1750654080000, "2233.11000000", "2233.14000000", "2231.43000000", "2233.13000000", "215.71130000", 1750654139999, "481486.08194900", 1273, "106.17020000", "236966.28731200", "0"], [1750654140000, "2233.14000000", "2233.14000000", "2232.57000000", "2232.57000000", "274.70330000", 1750654199999, "613395.90042900", 559, "66.64100000", "148796.59084900", "0"], [1750654200000, "2232.57000000", "2233.50000000", "2232.10000000", "2233.49000000", "41.43370000", 1750654259999, "92512.29441100", 869, "21.64360000", "48325.91870000", "0"], [1750654260000, "2233.49000000", "2233.50000000", "2232.30000000", "2233.07000000", "97.83080000", 1750654319999, "218437.78495800", 887, "28.96590000", "64672.84632100", "0"], [1750654320000, "2233.09000000", "2233.10000000", "2232.57000000", "2233.01000000", "45.89780000", 1750654379999, "102480.53072800", 410, "21.80860000", "48690.07332500", "0"], [1750654380000, "2233.01000000", "2234.39000000", "2233.00000000", "2233.91000000", "86.27110000", 1750654439999, "192719.31112400", 907, "36.57520000", "81695.61974300", "0"], [1750654440000, "2233.90000000", "2234.01000000", "2233.44000000", "2233.73000000", "206.00640000", 1750654499999, "460171.69681600", 682, "128.47430000", "286975.85305800", "0"], [1750654500000, "2233.72000000", "2234.61000000", "2233.60000000", "2234.50000000", "280.22820000", 1750654559999, "626013.37400700", 851, "154.68950000", "345600.76052800", "0"], [1750654560000, "2234.50000000", "2234.51000000", "2232.81000000", "2232.99000000", "83.49540000", 1750654619999, "186482.92078400", 1032, "31.67770000", "70745.52359300", "0"], [1750654620000, "2233.00000000", "2233.32000000", "2232.41000000", "2232.69000000", "199.82950000", 1750654679999, "446206.39161300", 555, "50.97690000", "113842.41548200", "0"], [1750654680000, "2232.70000000", "2233.92000000", "2232.60000000", "2233.92000000", "365.39210000", 1750654739999, "815901.95180500", 1068, "144.11960000", "321809.88765800", "0"], [1750654740000, "2233.92000000", "2234.19000000", "2233.62000000", "2233.71000000", "53.15540000", 1750654799999, "118744.56888000", 430, "32.02190000", "71530.39065300", "0"], [1750654800000, "2233.73000000", "2235.42000000", "2233.73000000", "2234.82000000", "82.29940000", 1750654859999, "183906.21019900", 879, "57.71030000", "128949.11402500", "0"], [1750654860000, "2234.83000000", "2235.06000000", "2234.55000000", "2234.79000000", "51.32000000", 1750654919999, "114690.08026400", 473, "24.58730000", "54948.48542000", "0"], [1750654920000, "2234.79000000", "2235.78000000", "2234.79000000", "2235.33000000", "84.63910000", 1750654979999, "189198.84272400", 986, "38.75130000", "86627.82995000", "0"], [1750654980000, "2235.33000000", "2235.64000000", "2235.19000000", "2235.23000000", "51.86420000", 1750655039999, "115938.61265500", 531, "16.47300000", "36823.23542200", "0"], [1750655040000, "2235.23000000", "2236.08000000", "2235.22000000", "2236.08000000", "76.82450000", 1750655099999, "171759.11105300", 536, "53.72110000", "120099.80561400", "0"], [1750655100000, "2236.08000000", "2237.60000000", "2236.08000000", "2237.60000000", "75.89010000", 1750655159999, "169787.29588400", 706, "71.90750000", "160877.77912000", "0"], [1750655160000, "2237.60000000", "2239.21000000", "2237.59000000", "2238.31000000", "90.36990000", 1750655219999, "202283.38543200", 1070, "63.28910000", "141657.53729000", "0"], [1750655220000, "2238.31000000", "2238.72000000", "2237.74000000", "2238.70000000", "72.47380000", 1750655279999, "162214.25954600", 903, "43.61410000", "97617.89286800", "0"], [1750655280000, "2238.70000000", "2240.52000000", "2238.70000000", "2239.61000000", "102.07960000", 1750655339999, "228640.82685000", 1064, "84.48960000", "189239.88130000", "0"], [1750655340000, "2239.61000000", "2240.04000000", "2239.27000000", "2239.93000000", "110.43220000", 1750655399999, "247328.01934000", 803, "83.54260000", "187106.93606100", "0"], [1750655400000, "2239.94000000", "2240.62000000", "2239.94000000", "2240.62000000", "143.64300000", 1750655459999, "321831.84010700", 710, "135.14360000", "302790.18225200", "0"], [1750655460000, "2240.62000000", "2241.62000000", "2240.41000000", "2240.52000000", "225.34880000", 1750655519999, "505009.19977000", 1280, "124.92110000", "279933.49810200", "0"], [1750655520000, "2240.53000000", "2241.69000000", "2240.53000000", "2241.69000000", "45.29870000", 1750655579999, "101512.48638500", 841, "31.62250000", "70866.12774100", "0"], [1750655580000, "2241.69000000", "2242.99000000", "2241.69000000", "2242.04000000", "111.37500000", 1750655639999, "249758.02830200", 1350, "56.84040000", "127463.37746700", "0"], [1750655640000, "2242.04000000", "2242.35000000", "2240.22000000", "2240.80000000", "314.93220000", 1750655699999, "705840.78427900", 1373, "85.11990000", "190742.71905500", "0"], [1750655700000, "2240.79000000", "2241.83000000", "2240.21000000", "2241.83000000", "192.70950000", 1750655759999, "431825.39862300", 1061, "105.31410000", "235991.19972400", "0"], [1750655760000, "2241.83000000", "2242.43000000", "2241.71000000", "2241.71000000", "206.05010000", 1750655819999, "461957.90442600", 592, "151.29820000", "339207.88285300", "0"], [1750655820000, "2241.70000000", "2243.03000000", "2241.70000000", "2242.07000000", "214.90110000", 1750655879999, "481859.70311800", 950, "181.36220000", "406652.27668100", "0"], [1750655880000, "2242.08000000", "2242.08000000", "2240.32000000", "2241.89000000", "218.18680000", 1750655939999, "488987.18966300", 1608, "127.37480000", "285462.60811700", "0"], [1750655940000, "2241.89000000", "2242.33000000", "2241.40000000", "2242.33000000", "529.83990000", 1750655999999, "1187766.55917000", 964, "76.69040000", "171924.65842200", "0"], [1750656000000, "2242.34000000", "2243.21000000", "2242.34000000", "2243.19000000", "709.16430000", 1750656059999, "1590459.26402700", 1182, "62.88330000", "141020.00286200", "0"], [1750656060000, "2243.20000000", "2243.39000000", "2242.08000000", "2242.08000000", "244.11630000", 1750656119999, "547593.73402900", 928, "18.13460000", "40675.74889700", "0"], [1750656120000, "2242.09000000", "2243.00000000", "2242.09000000", "2242.42000000", "181.71370000", 1750656179999, "407537.48078500", 792, "117.68110000", "263925.20463300", "0"], [1750656180000, "2242.41000000", "2243.86000000", "2242.41000000", "2243.85000000", "106.28450000", 1750656239999, "238417.85721000", 875, "78.14800000", "175308.81538900", "0"], [1750656240000, "2243.85000000", "2245.65000000", "2243.85000000", "2244.46000000", "209.09840000", 1750656299999, "469392.77871000", 1562, "162.74140000", "365314.03409400", "0"], [1750656300000, "2244.46000000", "2244.46000000", "2242.40000000", "2242.40000000", "170.39890000", 1750656359999, "382221.04053500", 1311, "45.64180000", "102370.80620000", "0"], [1750656360000, "2242.40000000", "2242.81000000", "2240.62000000", "2240.62000000", "240.81580000", 1750656419999, "539834.90112300", 1219, "25.21750000", "56530.35921100", "0"], [1750656420000, "2240.62000000", "2241.83000000", "2240.08000000", "2240.34000000", "257.62350000", 1750656479999, "577365.23564100", 1284, "87.19660000", "195423.33199400", "0"], [1750656480000, "2240.35000000", "2241.07000000", "2240.05000000", "2240.94000000", "137.73630000", 1750656539999, "308615.86363300", 903, "88.63370000", "198594.25834500", "0"], [1750656540000, "2240.95000000", "2241.47000000", "2240.10000000", "2241.46000000", "188.48800000", 1750656599999, "422330.31691900", 793, "156.88160000", "351512.13333500", "0"], [1750656600000, "2241.47000000", "2241.48000000", "2239.70000000", "2239.71000000", "246.19310000", 1750656659999, "551529.78690900", 934, "8.74330000", "19588.28239400", "0"], [1750656660000, "2239.71000000", "2241.45000000", "2239.70000000", "2241.35000000", "64.20420000", 1750656719999, "143884.03677200", 669, "37.24400000", "83457.69944600", "0"], [1750656720000, "2241.36000000", "2242.10000000", "2240.61000000", "2240.71000000", "144.44170000", 1750656779999, "323766.99821900", 1063, "83.82010000", "187880.40332000", "0"], [1750656780000, "2240.72000000", "2240.94000000", "2239.40000000", "2239.85000000", "173.72660000", 1750656839999, "389151.75612900", 952, "87.94840000", "196985.88887600", "0"], [1750656840000, "2239.86000000", "2240.00000000", "2238.35000000", "2239.99000000", "253.52770000", 1750656899999, "567766.31891400", 880, "84.35900000", "188916.13077100", "0"], [1750656900000, "2239.99000000", "2239.99000000", "2238.74000000", "2238.75000000", "85.68080000", 1750656959999, "191885.84138400", 579, "42.18780000", "94484.84634000", "0"], [1750656960000, "2238.75000000", "2239.68000000", "2238.70000000", "2238.71000000", "74.50540000", 1750657019999, "166831.39419800", 664, "46.75710000", "104694.27943100", "0"], [1750657020000, "2238.70000000", "2240.00000000", "2238.43000000", "2240.00000000", "527.94660000", 1750657079999, "1182079.40873700", 1136, "476.61410000", "1067127.42519200", "0"], [1750657080000, "2240.00000000", "2241.20000000", "2239.99000000", "2240.62000000", "152.98230000", 1750657139999, "342775.83695300", 1152, "103.14730000", "231105.21411200", "0"], [1750657140000, "2240.61000000", "2240.81000000", "2240.35000000", "2240.80000000", "35.19840000", 1750657199999, "78862.27495300", 405, "21.30140000", "47726.70220100", "0"], [1750657200000, "2240.79000000", "2240.80000000", "2240.79000000", "2240.80000000", "25.93400000", 1750657259999, "58112.79185500", 98, "14.39950000", "32266.39960000", "0"], [1750657260000, "2240.79000000", "2240.90000000", "2239.86000000", "2239.87000000", "202.13090000", 1750657319999, "452921.39362100", 690, "37.64940000", "84351.69200700", "0"], [1750657320000, "2239.87000000", "2240.32000000", "2239.41000000", "2239.41000000", "91.34750000", 1750657379999, "204605.75617900", 706, "48.09190000", "107716.13729700", "0"], [1750657380000, "2239.42000000", "2239.85000000", "2238.78000000", "2239.85000000", "176.63860000", 1750657439999, "395567.28549600", 663, "49.49550000", "110836.21570000", "0"], [1750657440000, "2239.85000000", "2239.85000000", "2239.20000000", "2239.20000000", "46.07570000", 1750657499999, "103179.89752500", 347, "11.89780000", "26642.27671100", "0"], [1750657500000, "2239.20000000", "2240.05000000", "2238.04000000", "2239.43000000", "227.58780000", 1750657559999, "509556.40926800", 1247, "91.33710000", "204504.51505200", "0"], [1750657560000, "2239.43000000", "2242.93000000", "2239.43000000", "2242.93000000", "123.89820000", 1750657619999, "277704.62153300", 1343, "102.49740000", "229742.99524800", "0"], [1750657620000, "2242.92000000", "2250.70000000", "2242.92000000", "2246.26000000", "1239.63570000", 1750657679999, "2786735.73212100", 5349, "975.62150000", "2193093.47564600", "0"], [1750657680000, "2246.28000000", "2248.81000000", "2245.90000000", "2248.81000000", "299.53050000", 1750657739999, "673038.84088700", 2473, "251.29720000", "564647.51903000", "0"], [1750657740000, "2248.81000000", "2249.60000000", "2247.50000000", "2249.19000000", "199.09440000", 1750657799999, "447766.92671400", 1991, "138.24530000", "310929.65184100", "0"], [1750657800000, "2249.19000000", "2250.19000000", "2243.90000000", "2244.96000000", "378.08460000", 1750657859999, "849881.17845400", 3126, "192.44140000", "432787.84561400", "0"], [1750657860000, "2244.97000000", "2245.61000000", "2243.81000000", "2245.61000000", "130.18580000", 1750657919999, "292235.07565700", 1795, "64.49250000", "144769.68947300", "0"], [1750657920000, "2245.61000000", "2245.61000000", "2245.10000000", "2245.53000000", "79.54920000", 1750657979999, "178624.18204100", 693, "33.17380000", "74491.43323200", "0"], [1750657980000, "2245.53000000", "2246.59000000", "2244.60000000", "2246.23000000", "219.54180000", 1750658039999, "493030.04476600", 1819, "78.63490000", "176599.37158500", "0"], [1750658040000, "2246.23000000", "2248.80000000", "2246.22000000", "2248.58000000", "239.72820000", 1750658099999, "538787.49839300", 1731, "182.52020000", "410205.68566900", "0"], [1750658100000, "2248.59000000", "2249.00000000", "2248.20000000", "2249.00000000", "107.31810000", 1750658159999, "241322.15400800", 1406, "59.78360000", "134430.38786800", "0"], [1750658160000, "2249.00000000", "2249.14000000", "2247.56000000", "2247.87000000", "116.27980000", 1750658219999, "261450.88833800", 1228, "75.89220000", "170647.13131000", "0"], [1750658220000, "2247.87000000", "2247.87000000", "2247.34000000", "2247.66000000", "134.30780000", 1750658279999, "301884.78707700", 610, "36.22660000", "81424.33717700", "0"], [1750658280000, "2247.66000000", "2247.67000000", "2246.40000000", "2246.41000000", "187.22150000", 1750658339999, "420764.23626500", 977, "49.58330000", "111432.63977900", "0"], [1750658340000, "2246.41000000", "2246.70000000", "2246.00000000", "2246.38000000", "97.79390000", 1750658399999, "219683.90612700", 892, "63.83000000", "143386.98382100", "0"], [1750658400000, "2246.38000000", "2247.34000000", "2246.38000000", "2247.24000000", "119.81770000", 1750658459999, "269205.81285700", 1310, "86.59410000", "194550.51149600", "0"], [1750658460000, "2247.24000000", "2247.93000000", "2246.24000000", "2247.36000000", "146.38370000", 1750658519999, "328915.56753900", 1629, "57.30100000", "128740.36204500", "0"], [1750658520000, "2247.36000000", "2253.59000000", "2247.36000000", "2251.66000000", "2623.08710000", 1750658579999, "5905751.50882900", 4568, "2234.55920000", "5031335.75087400", "0"], [1750658580000, "2251.67000000", "2255.07000000", "2251.41000000", "2253.85000000", "1893.80130000", 1750658639999, "4267839.29284600", 3660, "1670.34300000", "3764354.75774000", "0"], [1750658640000, "2253.84000000", "2254.50000000", "2252.60000000", "2252.96000000", "388.88400000", 1750658699999, "876379.66250200", 1912, "130.78830000", "294756.12511300", "0"], [1750658700000, "2252.96000000", "2253.20000000", "2251.35000000", "2253.12000000", "287.18690000", 1750658759999, "646787.71382500", 2807, "84.20980000", "189665.08450400", "0"], [1750658760000, "2253.12000000", "2254.10000000", "2251.16000000", "2251.20000000", "404.66720000", 1750658819999, "911556.13442200", 3662, "205.18430000", "462226.91001400", "0"], [1750658820000, "2251.20000000", "2251.68000000", "2250.20000000", "2250.67000000", "250.46890000", 1750658879999, "563782.53478100", 1599, "101.68030000", "228894.23934000", "0"], [1750658880000, "2250.67000000", "2253.10000000", "2250.66000000", "2252.76000000", "117.34800000", 1750658939999, "264241.59906900", 1589, "75.53050000", "170068.07277900", "0"], [1750658940000, "2252.76000000", "2253.65000000", "2252.37000000", "2252.69000000", "272.67180000", 1750658999999, "614320.81297700", 1516, "190.44810000", "429082.73776300", "0"], [1750659000000, "2252.68000000", "2252.71000000", "2250.73000000", "2251.83000000", "347.49620000", 1750659059999, "782497.68921400", 1546, "152.89090000", "344320.25288400", "0"], [1750659060000, "2251.83000000", "2252.42000000", "2251.24000000", "2251.27000000", "189.03160000", 1750659119999, "425659.19452900", 1189, "85.35370000", "192199.43670900", "0"], [1750659120000, "2251.27000000", "2252.04000000", "2251.23000000", "2251.26000000", "96.83000000", 1750659179999, "218022.41875400", 1135, "36.61840000", "82449.12091400", "0"], [1750659180000, "2251.25000000", "2251.30000000", "2250.07000000", "2251.30000000", "492.64930000", 1750659239999, "1108886.42413500", 1313, "171.51910000", "386072.05410300", "0"], [1750659240000, "2251.30000000", "2251.77000000", "2250.66000000", "2251.69000000", "95.56680000", 1750659299999, "215137.03351200", 1282, "41.57250000", "93581.46677200", "0"], [1750659300000, "2251.70000000", "2252.20000000", "2251.70000000", "2252.18000000", "73.26070000", 1750659359999, "164995.71175200", 376, "48.25660000", "108681.85205600", "0"], [1750659360000, "2252.19000000", "2254.90000000", "2252.19000000", "2252.92000000", "271.10080000", 1750659419999, "610959.95280200", 1878, "146.60290000", "330339.08362600", "0"], [1750659420000, "2252.92000000", "2253.24000000", "2250.36000000", "2250.37000000", "309.68650000", 1750659479999, "697229.17193400", 2808, "132.78860000", "298972.98006800", "0"], [1750659480000, "2250.37000000", "2250.37000000", "2247.79000000", "2247.80000000", "374.90380000", 1750659539999, "843226.67565600", 1541, "105.36100000", "236922.67286100", "0"], [1750659540000, "2247.80000000", "2247.80000000", "2245.07000000", "2245.36000000", "474.42450000", 1750659599999, "1065903.87671300", 1852, "72.20090000", "162163.75128300", "0"], [1750659600000, "2245.40000000", "2246.21000000", "2244.66000000", "2246.21000000", "144.77050000", 1750659659999, "325008.96383900", 1753, "84.43640000", "189559.65242000", "0"], [1750659660000, "2246.20000000", "2246.26000000", "2243.18000000", "2243.99000000", "213.41390000", 1750659719999, "479107.47668600", 1341, "122.10350000", "274147.71698500", "0"], [1750659720000, "2244.00000000", "2245.15000000", "2243.63000000", "2245.15000000", "59.25280000", 1750659779999, "132980.83059800", 836, "35.10900000", "78801.16396600", "0"], [1750659780000, "2245.15000000", "2245.15000000", "2244.63000000", "2244.64000000", "91.87060000", 1750659839999, "206237.65170800", 519, "35.56060000", "79826.87140100", "0"], [1750659840000, "2244.63000000", "2244.64000000", "2241.95000000", "2242.52000000", "158.26260000", 1750659899999, "354964.13382200", 1477, "50.27440000", "112748.49830200", "0"], [1750659900000, "2242.52000000", "2245.25000000", "2242.52000000", "2244.86000000", "239.31270000", 1750659959999, "536868.53318500", 1419, "194.14270000", "435510.56508900", "0"], [1750659960000, "2244.85000000", "2244.85000000", "2242.42000000", "2242.42000000", "444.63610000", 1750660019999, "997454.07583100", 1406, "59.86050000", "134262.64792000", "0"], [1750660020000, "2242.43000000", "2243.99000000", "2242.43000000", "2243.28000000", "90.28040000", 1750660079999, "202508.59495900", 1044, "47.96900000", "107594.52240900", "0"], [1750660080000, "2243.29000000", "2243.59000000", "2242.36000000", "2243.13000000", "69.26390000", 1750660139999, "155350.90818500", 759, "32.21450000", "72251.15513500", "0"], [1750660140000, "2243.14000000", "2243.14000000", "2239.07000000", "2240.99000000", "463.22830000", 1750660199999, "1037822.97578700", 1954, "151.70810000", "339799.23795900", "0"], [1750660200000, "2240.99000000", "2241.00000000", "2239.97000000", "2240.89000000", "220.49900000", 1750660259999, "494022.10696600", 819, "111.92560000", "250778.99186700", "0"], [1750660260000, "2240.89000000", "2250.00000000", "2240.66000000", "2249.24000000", "1922.96070000", 1750660319999, "4316184.76518200", 5226, "1287.44140000", "2889414.04238800", "0"], [1750660320000, "2249.23000000", "2249.73000000", "2241.60000000", "2242.58000000", "3637.74400000", 1750660379999, "8166956.97337900", 7951, "1264.64830000", "2838703.29315400", "0"], [1750660380000, "2242.57000000", "2244.30000000", "2240.50000000", "2240.51000000", "390.16880000", 1750660439999, "875063.33091600", 1935, "114.14810000", "256067.86951600", "0"], [1750660440000, "2240.51000000", "2241.74000000", "2238.43000000", "2238.43000000", "361.59720000", 1750660499999, "810088.69427200", 2162, "98.45670000", "220583.51950600", "0"], [1750660500000, "2238.44000000", "2240.10000000", "2236.60000000", "2237.59000000", "465.92280000", 1750660559999, "1042939.88462200", 2532, "137.93490000", "308708.44829100", "0"], [1750660560000, "2237.59000000", "2237.59000000", "2236.17000000", "2236.89000000", "354.45140000", 1750660619999, "792820.33406500", 2468, "149.46640000", "334307.59435000", "0"], [1750660620000, "2236.89000000", "2237.80000000", "2236.16000000", "2237.79000000", "235.70060000", 1750660679999, "527196.51342400", 1817, "100.59920000", "225031.85959500", "0"], [1750660680000, "2237.80000000", "2238.60000000", "2237.08000000", "2238.19000000", "190.02450000", 1750660739999, "425238.32535400", 1222, "73.78280000", "165110.59211100", "0"], [1750660740000, "2238.19000000", "2239.79000000", "2238.18000000", "2239.79000000", "148.79140000", 1750660799999, "333202.39136600", 1007, "55.30620000", "123847.18457600", "0"], [1750660800000, "2239.78000000", "2240.62000000", "2238.50000000", "2239.88000000", "265.94030000", 1750660859999, "595599.20135500", 1828, "127.96560000", "286590.04468400", "0"], [1750660860000, "2239.87000000", "2240.99000000", "2238.20000000", "2238.93000000", "280.61020000", 1750660919999, "628326.82024800", 1812, "163.32680000", "365657.78372500", "0"], [1750660920000, "2238.93000000", "2239.18000000", "2238.25000000", "2238.88000000", "198.32780000", 1750660979999, "443973.33427600", 1097, "81.15550000", "181668.95408600", "0"], [1750660980000, "2238.88000000", "2239.60000000", "2237.71000000", "2237.71000000", "140.58490000", 1750661039999, "314742.88160200", 1180, "28.44290000", "63686.26730000", "0"], [1750661040000, "2237.71000000", "2238.64000000", "2236.26000000", "2237.91000000", "335.40620000", 1750661099999, "750526.13124300", 2150, "135.41080000", "302996.84865200", "0"], [1750661100000, "2237.91000000", "2240.43000000", "2237.91000000", "2240.43000000", "177.90520000", 1750661159999, "398384.90394400", 1526, "111.46900000", "249585.04950900", "0"], [1750661160000, "2240.42000000", "2240.42000000", "2239.60000000", "2239.88000000", "94.40270000", 1750661219999, "211445.08936600", 778, "12.11140000", "27126.17883600", "0"], [1750661220000, "2239.88000000", "2240.51000000", "2238.20000000", "2239.03000000", "359.66700000", 1750661279999, "805488.86434300", 1774, "234.43970000", "525009.30659800", "0"], [1750661280000, "2239.03000000", "2239.03000000", "2234.21000000", "2234.24000000", "625.21400000", 1750661339999, "1397846.69494700", 3086, "174.05590000", "389146.73350100", "0"], [1750661340000, "2234.23000000", "2234.75000000", "2233.62000000", "2234.55000000", "387.84350000", 1750661399999, "866567.34623100", 2619, "168.43270000", "376322.05988000", "0"], [1750661400000, "2234.58000000", "2237.30000000", "2234.58000000", "2237.00000000", "138.61230000", 1750661459999, "309932.89995900", 1186, "72.63120000", "162380.96757100", "0"], [1750661460000, "2237.01000000", "2237.40000000", "2235.90000000", "2237.00000000", "261.91210000", 1750661519999, "585795.67209700", 1443, "100.45480000", "224667.64877100", "0"], [1750661520000, "2237.00000000", "2238.26000000", "2237.00000000", "2238.14000000", "158.34460000", 1750661579999, "354337.57108900", 1147, "109.65560000", "245383.90872000", "0"], [1750661580000, "2238.15000000", "2243.25000000", "2238.14000000", "2242.88000000", "368.48430000", 1750661639999, "826155.13390200", 3440, "228.25400000", "511662.17061600", "0"], [1750661640000, "2242.89000000", "2245.10000000", "2242.26000000", "2244.71000000", "335.21650000", 1750661699999, "752045.98053900", 3224, "168.37050000", "377710.85580600", "0"], [1750661700000, "2244.71000000", "2245.06000000", "2242.62000000", "2243.95000000", "226.28320000", 1750661759999, "507796.49045800", 2008, "137.89140000", "309473.47685500", "0"], [1750661760000, "2243.96000000", "2247.20000000", "2242.63000000", "2247.19000000", "208.94160000", 1750661819999, "469038.46547000", 2344, "148.51490000", "333466.27161400", "0"], [1750661820000, "2247.19000000", "2251.76000000", "2247.19000000", "2251.22000000", "1634.43890000", 1750661879999, "3677463.40963600", 5348, "1042.76870000", "2345890.66024700", "0"], [1750661880000, "2251.23000000", "2251.48000000", "2250.24000000", "2250.24000000", "255.60370000", 1750661939999, "575322.23289200", 1503, "187.38140000", "421760.00246000", "0"], [1750661940000, "2250.24000000", "2251.09000000", "2249.50000000", "2250.88000000", "256.29190000", 1750661999999, "576831.57091500", 1549, "120.82600000", "271939.00864100", "0"], [1750662000000, "2250.88000000", "2252.20000000", "2250.73000000", "2252.19000000", "204.66590000", 1750662059999, "460803.45537400", 1727, "127.71610000", "287556.55342900", "0"], [1750662060000, "2252.20000000", "2253.13000000", "2251.28000000", "2253.10000000", "289.05020000", 1750662119999, "650961.67447600", 1756, "175.69610000", "395673.50491300", "0"], [1750662120000, "2253.09000000", "2253.49000000", "2252.00000000", "2252.77000000", "202.57710000", 1750662179999, "456333.39392300", 1640, "134.57920000", "303161.27290600", "0"], [1750662180000, "2252.78000000", "2254.09000000", "2251.78000000", "2254.02000000", "440.76230000", 1750662239999, "992940.22478800", 1756, "342.49320000", "771515.95083600", "0"], [1750662240000, "2254.02000000", "2259.71000000", "2253.32000000", "2258.61000000", "1070.38410000", 1750662299999, "2414998.81756000", 4571, "589.10230000", "1329263.73640000", "0"], [1750662300000, "2258.60000000", "2275.67000000", "2257.26000000", "2265.63000000", "4723.52080000", 1750662359999, "10714146.58910900", 15834, "2333.07330000", "5287208.64438600", "0"], [1750662360000, "2265.63000000", "2271.50000000", "2265.63000000", "2270.74000000", "691.05690000", 1750662419999, "1567538.40552700", 6559, "446.53280000", "1012952.59342500", "0"], [1750662420000, "2270.74000000", "2272.30000000", "2267.82000000", "2268.70000000", "472.79260000", 1750662479999, "1072996.83295800", 4793, "249.77720000", "566888.47654500", "0"], [1750662480000, "2268.71000000", "2269.64000000", "2266.10000000", "2266.44000000", "736.56940000", 1750662539999, "1670115.42025800", 3799, "164.92930000", "374021.07284800", "0"], [1750662540000, "2266.45000000", "2268.53000000", "2266.45000000", "2268.52000000", "337.85620000", 1750662599999, "766162.39966800", 3033, "185.31910000", "420225.28771900", "0"], [1750662600000, "2268.53000000", "2271.36000000", "2267.10000000", "2267.60000000", "442.98500000", 1750662659999, "1005146.33551400", 4401, "241.91720000", "548899.45303900", "0"], [1750662660000, "2267.59000000", "2267.59000000", "2260.00000000", "2260.56000000", "474.96130000", 1750662719999, "1075106.99699600", 3741, "161.45560000", "365436.34291400", "0"], [1750662720000, "2260.56000000", "2262.63000000", "2258.56000000", "2261.70000000", "716.48720000", 1750662779999, "1619367.24614800", 3962, "300.41700000", "678939.92373500", "0"], [1750662780000, "2261.70000000", "2265.08000000", "2261.70000000", "2262.83000000", "265.98980000", 1750662839999, "602155.32064400", 2703, "144.43170000", "326941.40864200", "0"], [1750662840000, "2262.83000000", "2263.63000000", "2261.60000000", "2261.91000000", "221.57020000", 1750662899999, "501334.33315500", 2501, "99.13840000", "224300.83030100", "0"], [1750662900000, "2261.92000000", "2261.92000000", "2257.78000000", "2257.98000000", "403.37000000", 1750662959999, "911230.85523000", 2356, "93.39750000", "211002.39981100", "0"], [1750662960000, "2257.98000000", "2258.62000000", "2256.72000000", "2257.19000000", "320.60730000", 1750663019999, "723909.19100000", 1823, "234.35440000", "529158.00558000", "0"], [1750663020000, "2257.18000000", "2258.22000000", "2256.34000000", "2256.78000000", "613.14130000", 1750663079999, "1384042.97030700", 2125, "496.35690000", "1120436.80683200", "0"], [1750663080000, "2256.77000000", "2257.90000000", "2255.50000000", "2257.89000000", "327.97550000", 1750663139999, "740028.52061100", 1937, "162.30430000", "366194.24133400", "0"], [1750663140000, "2257.90000000", "2260.00000000", "2257.82000000", "2258.76000000", "164.58850000", 1750663199999, "371768.22381900", 1866, "95.55380000", "215819.68339300", "0"], [1750663200000, "2258.76000000", "2258.83000000", "2257.51000000", "2258.83000000", "159.00460000", 1750663259999, "359023.16256500", 1777, "112.99250000", "255123.67596100", "0"], [1750663260000, "2258.83000000", "2260.70000000", "2258.70000000", "2260.66000000", "134.33300000", 1750663319999, "303559.80150900", 1336, "65.61200000", "148267.34850500", "0"], [1750663320000, "2260.66000000", "2261.08000000", "2260.29000000", "2260.32000000", "134.88510000", 1750663379999, "304932.01345600", 939, "42.30090000", "95623.16908400", "0"], [1750663380000, "2260.32000000", "2260.36000000", "2258.68000000", "2258.68000000", "570.37880000", 1750663439999, "1288941.09638200", 1874, "247.46030000", "559133.67234300", "0"], [1750663440000, "2258.67000000", "2259.12000000", "2257.63000000", "2257.81000000", "171.33030000", 1750663499999, "386941.77429900", 1379, "75.77220000", "171132.38356600", "0"], [1750663500000, "2257.80000000", "2258.00000000", "2255.66000000", "2255.67000000", "157.37580000", 1750663559999, "355203.43386800", 1588, "68.08290000", "153686.79404300", "0"], [1750663560000, "2255.67000000", "2258.53000000", "2255.66000000", "2257.71000000", "199.48080000", 1750663619999, "450341.70440200", 2114, "84.72110000", "191259.07510200", "0"], [1750663620000, "2257.71000000", "2258.43000000", "2256.44000000", "2256.44000000", "100.10930000", 1750663679999, "226000.23276400", 1330, "26.21140000", "59171.67621700", "0"], [1750663680000, "2256.45000000", "2257.04000000", "2256.10000000", "2256.60000000", "136.12770000", 1750663739999, "307175.28430000", 976, "67.59320000", "152523.54830000", "0"], [1750663740000, "2256.60000000", "2256.60000000", "2255.71000000", "2256.35000000", "62.61140000", 1750663799999, "141264.52523400", 943, "23.72530000", "53529.28547600", "0"], [1750663800000, "2256.35000000", "2258.63000000", "2256.35000000", "2257.21000000", "169.16940000", 1750663859999, "381963.49422900", 2358, "86.71340000", "195759.57744900", "0"], [1750663860000, "2257.20000000", "2257.21000000", "2255.53000000", "2256.70000000", "263.09770000", 1750663919999, "593598.98685800", 2117, "124.65610000", "281227.96759000", "0"], [1750663920000, "2256.69000000", "2256.69000000", "2253.52000000", "2254.13000000", "293.97860000", 1750663979999, "662965.12354300", 1901, "126.18080000", "284558.77333600", "0"], [1750663980000, "2254.13000000", "2255.20000000", "2252.66000000", "2255.19000000", "360.60240000", 1750664039999, "812808.37389800", 2339, "105.34920000", "237448.54878200", "0"], [1750664040000, "2255.20000000", "2259.09000000", "2254.80000000", "2257.72000000", "317.12920000", 1750664099999, "715849.84888600", 2777, "183.03430000", "413038.14533700", "0"], [1750664100000, "2257.72000000", "2257.72000000", "2256.08000000", "2256.08000000", "238.44270000", 1750664159999, "538135.24433300", 1418, "87.14700000", "196671.23917800", "0"], [1750664160000, "2256.09000000", "2259.59000000", "2255.95000000", "2259.22000000", "938.58190000", 1750664219999, "2119227.60037200", 2347, "434.05710000", "979884.81989000", "0"], [1750664220000, "2259.22000000", "2259.49000000", "2257.07000000", "2258.31000000", "257.12830000", 1750664279999, "580690.91224400", 1772, "105.78080000", "238890.29894300", "0"], [1750664280000, "2258.32000000", "2258.50000000", "2256.90000000", "2257.14000000", "357.61780000", 1750664339999, "807269.17245800", 1399, "114.84900000", "259223.65534100", "0"], [1750664340000, "2257.14000000", "2257.14000000", "2255.71000000", "2255.71000000", "376.93070000", 1750664399999, "850628.91441500", 1592, "183.97310000", "415160.96761900", "0"], [1750664400000, "2255.70000000", "2256.58000000", "2254.90000000", "2256.35000000", "423.77400000", 1750664459999, "955887.98571000", 1986, "82.01520000", "185030.02631700", "0"], [1750664460000, "2256.35000000", "2256.42000000", "2254.41000000", "2254.41000000", "185.45010000", 1750664519999, "418238.69009600", 1280, "29.76740000", "67138.13681800", "0"], [1750664520000, "2254.41000000", "2255.32000000", "2253.68000000", "2255.32000000", "173.21650000", 1750664579999, "390477.28228400", 1794, "101.49900000", "228819.99918500", "0"], [1750664580000, "2255.32000000", "2257.14000000", "2255.27000000", "2257.04000000", "329.64310000", 1750664639999, "743893.23768200", 1841, "258.87100000", "584176.29536300", "0"], [1750664640000, "2257.04000000", "2257.90000000", "2257.00000000", "2257.00000000", "199.17140000", 1750664699999, "449642.78182400", 1037, "154.64320000", "349119.09960300", "0"], [1750664700000, "2257.01000000", "2257.20000000", "2256.61000000", "2256.70000000", "87.18250000", 1750664759999, "196763.69333900", 702, "41.98300000", "94752.15456900", "0"], [1750664760000, "2256.70000000", "2256.70000000", "2254.89000000", "2255.18000000", "596.05770000", 1750664819999, "1344426.49763700", 1530, "373.26410000", "841911.55450200", "0"], [1750664820000, "2255.18000000", "2256.33000000", "2254.99000000", "2256.33000000", "698.34190000", 1750664879999, "1575030.15335100", 1470, "335.63310000", "756925.92778000", "0"], [1750664880000, "2256.33000000", "2258.50000000", "2256.28000000", "2257.13000000", "196.94470000", 1750664939999, "444616.67444100", 1517, "157.74440000", "356114.24473800", "0"], [1750664940000, "2257.13000000", "2257.69000000", "2256.18000000", "2257.36000000", "240.66710000", 1750664999999, "543161.63983300", 1370, "176.43620000", "398213.65273100", "0"], [1750665000000, "2257.36000000", "2258.28000000", "2256.78000000", "2256.79000000", "163.77020000", 1750665059999, "369718.84712700", 990, "50.12330000", "113143.17364400", "0"], [1750665060000, "2256.79000000", "2256.79000000", "2255.00000000", "2256.15000000", "91.63020000", 1750665119999, "206695.25292100", 1264, "58.97400000", "133030.47576000", "0"], [1750665120000, "2256.15000000", "2258.00000000", "2255.77000000", "2257.31000000", "150.24750000", 1750665179999, "339071.02379800", 1518, "90.49550000", "204223.21467700", "0"], [1750665180000, "2257.31000000", "2257.61000000", "2256.57000000", "2256.57000000", "329.56910000", 1750665239999, "743889.81052300", 965, "188.15870000", "424679.31409300", "0"], [1750665240000, "2256.57000000", "2256.79000000", "2255.84000000", "2256.32000000", "123.15620000", 1750665299999, "277893.23201900", 1387, "28.72080000", "64807.74972500", "0"], [1750665300000, "2256.33000000", "2256.79000000", "2255.87000000", "2256.72000000", "163.67010000", 1750665359999, "369295.97486000", 1143, "144.41560000", "325846.77406500", "0"], [1750665360000, "2256.72000000", "2257.70000000", "2256.00000000", "2256.08000000", "98.02800000", 1750665419999, "221270.91230100", 1016, "61.52300000", "138872.22035000", "0"], [1750665420000, "2256.09000000", "2257.21000000", "2256.09000000", "2257.21000000", "46.34720000", 1750665479999, "104590.82665500", 558, "20.35570000", "45935.35419600", "0"], [1750665480000, "2257.21000000", "2258.52000000", "2256.67000000", "2258.51000000", "236.18270000", 1750665539999, "533142.79170000", 1174, "115.92710000", "261720.17682800", "0"], [1750665540000, "2258.52000000", "2258.94000000", "2258.03000000", "2258.88000000", "149.45280000", 1750665599999, "337542.36573000", 1099, "79.78620000", "180199.27998600", "0"], [1750665600000, "2258.87000000", "2259.39000000", "2258.09000000", "2258.93000000", "200.71870000", 1750665659999, "453387.61225000", 1611, "73.51810000", "166070.39840800", "0"], [1750665660000, "2258.93000000", "2262.87000000", "2258.72000000", "2261.55000000", "440.76910000", 1750665719999, "996456.89515900", 1855, "303.16770000", "685468.23449300", "0"], [1750665720000, "2261.55000000", "2261.72000000", "2258.79000000", "2259.20000000", "425.24320000", 1750665779999, "961191.39751900", 1906, "62.17820000", "140571.93658000", "0"], [1750665780000, "2259.20000000", "2260.92000000", "2258.52000000", "2260.49000000", "188.94430000", 1750665839999, "426922.95792600", 1347, "90.95370000", "205499.38370000", "0"], [1750665840000, "2260.49000000", "2262.03000000", "2260.48000000", "2260.75000000", "199.23090000", 1750665899999, "450532.81645100", 1152, "74.36860000", "168172.69918100", "0"], [1750665900000, "2260.76000000", "2260.99000000", "2257.66000000", "2259.66000000", "505.63540000", 1750665959999, "1142371.94149100", 2590, "108.30820000", "244730.88646600", "0"], [1750665960000, "2259.67000000", "2260.83000000", "2259.20000000", "2259.71000000", "336.04390000", 1750666019999, "759485.18809800", 1617, "85.39550000", "192989.15129000", "0"], [1750666020000, "2259.71000000", "2260.83000000", "2258.62000000", "2258.62000000", "304.47990000", 1750666079999, "688039.91680000", 1724, "112.11300000", "253355.35330100", "0"], [1750666080000, "2258.63000000", "2265.16000000", "2258.62000000", "2265.14000000", "504.37210000", 1750666139999, "1141321.01453900", 3175, "460.32400000", "1041641.92597400", "0"], [1750666140000, "2265.15000000", "2268.00000000", "2265.14000000", "2267.20000000", "374.21930000", 1750666199999, "848347.23907000", 2901, "282.91700000", "641338.63073800", "0"], [1750666200000, "2267.21000000", "2268.55000000", "2266.71000000", "2268.18000000", "278.28500000", 1750666259999, "631040.64922500", 1761, "211.55800000", "479748.58212500", "0"], [1750666260000, "2268.17000000", "2271.64000000", "2268.17000000", "2271.52000000", "378.15740000", 1750666319999, "858311.03710400", 2657, "267.39480000", "606927.10493900", "0"], [1750666320000, "2271.55000000", "2274.70000000", "2269.71000000", "2269.71000000", "1392.54460000", 1750666379999, "3165134.99562200", 5823, "753.56060000", "1712836.88297500", "0"], [1750666380000, "2269.70000000", "2270.09000000", "2265.22000000", "2265.46000000", "600.75790000", 1750666439999, "1362443.00173200", 4573, "113.62460000", "257707.22995500", "0"], [1750666440000, "2265.46000000", "2266.02000000", "2264.28000000", "2265.37000000", "496.80340000", 1750666499999, "1125297.94751400", 2217, "394.64820000", "893894.15937400", "0"], [1750666500000, "2265.37000000", "2265.37000000", "2264.36000000", "2264.77000000", "90.95600000", 1750666559999, "205997.04258100", 1801, "54.93650000", "124421.10998800", "0"], [1750666560000, "2264.77000000", "2268.69000000", "2264.77000000", "2265.67000000", "298.13100000", 1750666619999, "675706.48951900", 2972, "175.17190000", "396978.51232300", "0"], [1750666620000, "2265.66000000", "2265.66000000", "2262.32000000", "2262.56000000", "228.12010000", 1750666679999, "516325.68877700", 2661, "82.07830000", "185751.45262200", "0"], [1750666680000, "2262.56000000", "2264.93000000", "2262.25000000", "2264.91000000", "220.88880000", 1750666739999, "499989.05945900", 1553, "81.74310000", "185010.96314100", "0"], [1750666740000, "2264.92000000", "2265.10000000", "2262.38000000", "2264.19000000", "422.88740000", 1750666799999, "957239.78358000", 1939, "107.06640000", "242341.59782600", "0"], [1750666800000, "2264.20000000", "2264.59000000", "2262.81000000", "2262.81000000", "116.42010000", 1750666859999, "263548.32702600", 1261, "43.34810000", "98140.12698100", "0"], [1750666860000, "2262.80000000", "2263.74000000", "2262.45000000", "2263.74000000", "140.93770000", 1750666919999, "318931.68715800", 1450, "89.73780000", "203059.98669900", "0"], [1750666920000, "2263.74000000", "2266.13000000", "2263.74000000", "2265.30000000", "191.86750000", 1750666979999, "434609.23286900", 2315, "140.47660000", "318185.93245700", "0"], [1750666980000, "2265.31000000", "2266.00000000", "2264.56000000", "2265.99000000", "312.60530000", 1750667039999, "708136.62162000", 1297, "202.03680000", "457663.81861900", "0"], [1750667040000, "2266.00000000", "2267.79000000", "2266.00000000", "2267.11000000", "179.60290000", 1750667099999, "407149.17991200", 1866, "140.20810000", "317823.60134400", "0"], [1750667100000, "2267.10000000", "2267.11000000", "2263.30000000", "2263.98000000", "303.15200000", 1750667159999, "686505.25622900", 2336, "88.11580000", "199575.68255300", "0"], [1750667160000, "2263.97000000", "2264.20000000", "2263.40000000", "2263.89000000", "146.35190000", 1750667219999, "331328.74100200", 1265, "19.81290000", "44854.48709500", "0"], [1750667220000, "2263.90000000", "2263.90000000", "2262.70000000", "2263.16000000", "206.23850000", 1750667279999, "466768.71579700", 1768, "49.11330000", "111155.08318300", "0"], [1750667280000, "2263.16000000", "2266.27000000", "2261.32000000", "2265.47000000", "415.37230000", 1750667339999, "940214.17755300", 3230, "219.19760000", "496228.00712200", "0"], [1750667340000, "2265.47000000", "2265.47000000", "2262.49000000", "2262.74000000", "299.56110000", 1750667399999, "677997.98383000", 1297, "25.96260000", "58780.37658000", "0"], [1750667400000, "2262.73000000", "2263.16000000", "2262.30000000", "2262.88000000", "184.89620000", 1750667459999, "418389.33214500", 1623, "73.22400000", "165683.39141800", "0"], [1750667460000, "2262.88000000", "2262.88000000", "2259.77000000", "2260.00000000", "305.41310000", 1750667519999, "690452.70312500", 2439, "29.12710000", "65850.17010400", "0"], [1750667520000, "2260.01000000", "2260.16000000", "2257.09000000", "2258.08000000", "283.40390000", 1750667579999, "640158.70313700", 2775, "118.33010000", "267249.04761600", "0"], [1750667580000, "2258.08000000", "2259.10000000", "2257.82000000", "2258.54000000", "243.15370000", 1750667639999, "549162.18714700", 1817, "73.01120000", "164892.52773900", "0"], [1750667640000, "2258.54000000", "2260.03000000", "2256.36000000", "2257.88000000", "615.18600000", 1750667699999, "1389074.97262400", 2336, "286.46860000", "646774.31554100", "0"], [1750667700000, "2257.89000000", "2259.26000000", "2257.40000000", "2259.12000000", "149.23720000", 1750667759999, "336992.46045400", 887, "31.12820000", "70307.68172800", "0"], [1750667760000, "2259.13000000", "2260.57000000", "2258.91000000", "2260.57000000", "85.06040000", 1750667819999, "192200.23068100", 925, "60.40090000", "136488.85905200", "0"], [1750667820000, "2260.58000000", "2261.00000000", "2257.42000000", "2258.70000000", "800.14110000", 1750667879999, "1807442.04797300", 2314, "242.28720000", "547553.53614200", "0"], [1750667880000, "2258.70000000", "2259.17000000", "2258.70000000", "2259.16000000", "88.09080000", 1750667939999, "198993.29698200", 724, "36.72600000", "82961.82235900", "0"], [1750667940000, "2259.17000000", "2259.83000000", "2258.64000000", "2258.64000000", "131.43150000", 1750667999999, "296925.56217000", 1383, "52.63880000", "118931.17803800", "0"], [1750668000000, "2258.64000000", "2259.30000000", "2257.99000000", "2258.25000000", "113.20430000", 1750668059999, "255712.93260500", 1420, "20.38160000", "46030.83306300", "0"], [1750668060000, "2258.25000000", "2258.37000000", "2257.53000000", "2257.82000000", "77.65210000", 1750668119999, "175332.99410800", 1039, "32.82360000", "74110.29718800", "0"], [1750668120000, "2257.83000000", "2259.52000000", "2257.70000000", "2258.79000000", "538.82950000", 1750668179999, "1217057.92048000", 1854, "475.37940000", "1073747.22034500", "0"], [1750668180000, "2258.79000000", "2259.23000000", "2258.14000000", "2258.76000000", "181.14170000", 1750668239999, "409144.27928600", 945, "91.67650000", "207070.86837900", "0"], [1750668240000, "2258.76000000", "2259.48000000", "2258.76000000", "2259.47000000", "77.10770000", 1750668299999, "174195.54674400", 738, "48.60370000", "109799.56449900", "0"], [1750668300000, "2259.48000000", "2262.37000000", "2259.48000000", "2262.37000000", "243.40860000", 1750668359999, "550260.32286800", 1878, "170.17780000", "384669.77427800", "0"], [1750668360000, "2262.37000000", "2262.70000000", "2261.69000000", "2261.70000000", "94.56340000", 1750668419999, "213921.39044500", 834, "44.38040000", "100396.30435800", "0"], [1750668420000, "2261.69000000", "2262.48000000", "2261.54000000", "2262.10000000", "107.59790000", 1750668479999, "243376.78934200", 1006, "28.99990000", "65596.68539300", "0"], [1750668480000, "2262.10000000", "2263.00000000", "2262.10000000", "2262.38000000", "170.73460000", 1750668539999, "386296.80992800", 1403, "110.14540000", "249202.51598200", "0"], [1750668540000, "2262.38000000", "2262.38000000", "2261.72000000", "2261.73000000", "82.24220000", 1750668599999, "186020.03687600", 549, "14.39440000", "32557.16690100", "0"], [1750668600000, "2261.73000000", "2261.73000000", "2260.41000000", "2260.63000000", "342.05090000", 1750668659999, "773420.98158400", 1004, "92.62510000", "209420.79944100", "0"], [1750668660000, "2260.63000000", "2261.63000000", "2260.63000000", "2261.46000000", "122.68010000", 1750668719999, "277390.57639000", 966, "82.07980000", "185575.37924100", "0"], [1750668720000, "2261.47000000", "2261.87000000", "2260.82000000", "2260.83000000", "162.72480000", 1750668779999, "367990.81946100", 713, "33.79530000", "76429.97474100", "0"], [1750668780000, "2260.83000000", "2261.07000000", "2259.06000000", "2259.32000000", "483.54220000", 1750668839999, "1092914.75808400", 1552, "148.46630000", "335561.22702600", "0"], [1750668840000, "2259.32000000", "2260.60000000", "2259.32000000", "2260.60000000", "181.00160000", 1750668899999, "409073.00197100", 924, "57.52790000", "129999.34561600", "0"], [1750668900000, "2260.59000000", "2261.70000000", "2260.10000000", "2261.62000000", "175.73390000", 1750668959999, "397355.99876600", 1571, "119.10920000", "269330.53506300", "0"], [1750668960000, "2261.61000000", "2261.61000000", "2260.20000000", "2260.93000000", "84.33400000", 1750669019999, "190658.19508900", 852, "40.13640000", "90742.44076800", "0"], [1750669020000, "2260.94000000", "2263.45000000", "2260.71000000", "2262.27000000", "1118.06810000", 1750669079999, "2529130.95727600", 2192, "916.90680000", "2074026.52876400", "0"], [1750669080000, "2262.28000000", "2262.77000000", "2262.20000000", "2262.20000000", "166.68050000", 1750669139999, "377096.40193100", 623, "107.00090000", "242075.74461300", "0"], [1750669140000, "2262.20000000", "2262.30000000", "2261.47000000", "2261.99000000", "187.12350000", 1750669199999, "423250.39011000", 789, "107.69950000", "243602.53280700", "0"], [1750669200000, "2261.99000000", "2262.20000000", "2260.20000000", "2260.20000000", "259.08420000", 1750669259999, "585896.31074300", 1361, "75.88600000", "171624.31251800", "0"], [1750669260000, "2260.21000000", "2260.79000000", "2258.80000000", "2259.09000000", "260.27130000", 1750669319999, "588129.52283700", 2207, "141.90350000", "320648.80252300", "0"], [1750669320000, "2259.09000000", "2259.09000000", "2256.30000000", "2256.63000000", "510.52260000", 1750669379999, "1152436.87908200", 2165, "219.97610000", "496479.41429300", "0"], [1750669380000, "2256.63000000", "2258.10000000", "2256.55000000", "2258.10000000", "197.48470000", 1750669439999, "445799.91008000", 1237, "114.17750000", "257744.99481500", "0"], [1750669440000, "2258.10000000", "2258.10000000", "2256.70000000", "2257.53000000", "165.22680000", 1750669499999, "372984.47463300", 1052, "103.78080000", "234277.06522500", "0"], [1750669500000, "2257.52000000", "2258.70000000", "2257.27000000", "2258.70000000", "155.17070000", 1750669559999, "350342.16087600", 879, "65.44670000", "147752.77407400", "0"], [1750669560000, "2258.70000000", "2258.70000000", "2256.82000000", "2256.82000000", "77.74630000", 1750669619999, "175544.28091200", 916, "18.11150000", "40890.14429600", "0"], [1750669620000, "2256.82000000", "2257.54000000", "2256.12000000", "2256.13000000", "204.59460000", 1750669679999, "461656.63002300", 1055, "52.22460000", "117838.47871200", "0"], [1750669680000, "2256.12000000", "2256.41000000", "2255.01000000", "2255.48000000", "204.79530000", 1750669739999, "461948.83599900", 1098, "64.06910000", "144525.60664900", "0"], [1750669740000, "2255.48000000", "2255.48000000", "2253.50000000", "2253.51000000", "270.53010000", 1750669799999, "609947.56947500", 1555, "42.74420000", "96370.82656100", "0"], [1750669800000, "2253.51000000", "2255.38000000", "2253.50000000", "2254.47000000", "153.96400000", 1750669859999, "347104.41774000", 1318, "80.99680000", "182597.41979600", "0"], [1750669860000, "2254.47000000", "2256.57000000", "2254.45000000", "2256.57000000", "177.53240000", 1750669919999, "400391.70113500", 1279, "46.12060000", "104016.91608300", "0"], [1750669920000, "2256.57000000", "2257.50000000", "2255.94000000", "2255.94000000", "151.04140000", 1750669979999, "340828.95998600", 1214, "53.23670000", "120140.07712100", "0"], [1750669980000, "2255.95000000", "2258.05000000", "2255.95000000", "2257.83000000", "107.85970000", 1750670039999, "243477.64896700", 905, "59.51770000", "134336.74067900", "0"], [1750670040000, "2257.82000000", "2258.04000000", "2256.98000000", "2257.49000000", "95.65980000", 1750670099999, "215967.13045200", 851, "40.62470000", "91717.09623900", "0"], [1750670100000, "2257.49000000", "2258.43000000", "2256.77000000", "2258.43000000", "198.44470000", 1750670159999, "448019.85357900", 1240, "112.80620000", "254681.05716200", "0"], [1750670160000, "2258.42000000", "2258.43000000", "2256.70000000", "2258.00000000", "78.69240000", 1750670219999, "177651.72940200", 1607, "21.72550000", "49049.11705400", "0"], [1750670220000, "2258.01000000", "2258.50000000", "2257.19000000", "2258.50000000", "82.16710000", 1750670279999, "185533.18404600", 851, "17.92300000", "40467.10110000", "0"], [1750670280000, "2258.52000000", "2258.71000000", "2257.21000000", "2257.22000000", "86.42880000", 1750670339999, "195158.00667700", 1016, "30.62270000", "69148.19778900", "0"], [1750670340000, "2257.22000000", "2259.16000000", "2257.21000000", "2259.16000000", "113.33280000", 1750670399999, "255936.31960100", 1342, "92.62280000", "209177.82311000", "0"], [1750670400000, "2259.16000000", "2259.70000000", "2258.64000000", "2259.61000000", "205.94860000", 1750670459999, "465278.61584700", 1014, "144.52380000", "326508.08540700", "0"], [1750670460000, "2259.60000000", "2260.00000000", "2257.70000000", "2257.71000000", "194.88770000", 1750670519999, "440309.76239900", 1404, "33.79400000", "76357.96165600", "0"], [1750670520000, "2257.70000000", "2257.71000000", "2254.59000000", "2254.70000000", "200.85810000", 1750670579999, "453169.51528900", 1526, "26.97600000", "60853.30080400", "0"], [1750670580000, "2254.70000000", "2255.40000000", "2253.99000000", "2254.06000000", "577.37880000", 1750670639999, "1301984.75497200", 1867, "185.01020000", "417218.55805000", "0"], [1750670640000, "2254.07000000", "2254.58000000", "2251.16000000", "2251.47000000", "335.73650000", 1750670699999, "756342.25121300", 2025, "157.32690000", "354391.59620600", "0"], [1750670700000, "2251.48000000", "2251.55000000", "2246.95000000", "2247.62000000", "585.91320000", 1750670759999, "1317985.78486500", 4552, "159.23870000", "358223.32531300", "0"], [1750670760000, "2247.61000000", "2249.11000000", "2245.13000000", "2247.78000000", "546.15150000", 1750670819999, "1227388.32629900", 4954, "161.61510000", "363153.72382100", "0"], [1750670820000, "2247.79000000", "2249.44000000", "2247.52000000", "2248.68000000", "314.94370000", 1750670879999, "708143.25513400", 2373, "161.17120000", "362380.51770700", "0"], [1750670880000, "2248.67000000", "2250.19000000", "2246.44000000", "2246.45000000", "386.40230000", 1750670939999, "868781.73679300", 2629, "110.86490000", "249264.08039600", "0"], [1750670940000, "2246.44000000", "2246.99000000", "2245.06000000", "2245.50000000", "418.85450000", 1750670999999, "940753.71355200", 2326, "70.00090000", "157202.32950000", "0"], [1750671000000, "2245.51000000", "2248.58000000", "2245.23000000", "2245.23000000", "684.60320000", 1750671059999, "1538099.04598100", 2130, "277.24090000", "622927.04221600", "0"], [1750671060000, "2245.24000000", "2247.66000000", "2243.60000000", "2247.66000000", "437.32420000", 1750671119999, "981835.53046600", 2687, "234.05280000", "525526.24785700", "0"], [1750671120000, "2247.69000000", "2249.62000000", "2247.48000000", "2248.20000000", "122.63460000", 1750671179999, "275770.40844500", 2032, "61.69650000", "138717.73992700", "0"], [1750671180000, "2248.21000000", "2249.71000000", "2247.89000000", "2249.71000000", "205.34390000", 1750671239999, "461802.70193800", 1030, "105.26530000", "236717.81575500", "0"], [1750671240000, "2249.71000000", "2250.00000000", "2249.02000000", "2249.10000000", "109.20390000", 1750671299999, "245661.92736100", 993, "45.27010000", "101832.20066800", "0"], [1750671300000, "2249.10000000", "2250.60000000", "2248.65000000", "2250.60000000", "381.42600000", 1750671359999, "858095.49601400", 2244, "300.30910000", "675598.92682700", "0"], [1750671360000, "2250.60000000", "2251.05000000", "2249.78000000", "2249.78000000", "207.87240000", 1750671419999, "467763.40279800", 1649, "99.58660000", "224105.92146000", "0"], [1750671420000, "2249.77000000", "2250.71000000", "2249.26000000", "2249.75000000", "104.97230000", 1750671479999, "236201.12216200", 1253, "56.39210000", "126892.41763700", "0"], [1750671480000, "2249.76000000", "2251.52000000", "2249.66000000", "2251.52000000", "238.19730000", 1750671539999, "536007.01502100", 1158, "174.43550000", "392529.12119200", "0"], [1750671540000, "2251.52000000", "2251.52000000", "2250.12000000", "2250.13000000", "90.94200000", 1750671599999, "204701.65953900", 754, "24.70810000", "55612.42667300", "0"], [1750671600000, "2250.12000000", "2250.13000000", "2248.37000000", "2249.00000000", "140.64350000", 1750671659999, "316261.94238600", 1210, "110.43250000", "248322.20790500", "0"], [1750671660000, "2249.00000000", "2249.13000000", "2247.32000000", "2247.78000000", "229.78800000", 1750671719999, "516530.12236000", 1144, "88.36540000", "198618.02177200", "0"], [1750671720000, "2247.78000000", "2248.22000000", "2246.04000000", "2246.07000000", "161.38260000", 1750671779999, "362686.08801800", 1024, "75.41990000", "169504.18461400", "0"], [1750671780000, "2246.08000000", "2247.65000000", "2245.79000000", "2246.89000000", "188.58650000", 1750671839999, "423719.20230700", 1514, "132.19280000", "297017.65671700", "0"], [1750671840000, "2246.88000000", "2249.79000000", "2246.88000000", "2249.79000000", "77.20480000", 1750671899999, "173580.35139800", 1675, "60.68980000", "136450.43170600", "0"], [1750671900000, "2249.78000000", "2250.10000000", "2249.26000000", "2249.44000000", "38.04500000", 1750671959999, "85587.23952500", 687, "13.17490000", "29639.67641200", "0"], [1750671960000, "2249.43000000", "2249.44000000", "2248.62000000", "2249.21000000", "102.35420000", 1750672019999, "230193.55555900", 821, "19.58190000", "44043.94621500", "0"], [1750672020000, "2249.21000000", "2249.67000000", "2248.70000000", "2249.67000000", "59.76850000", 1750672079999, "134432.62110500", 1127, "35.31200000", "79422.25328600", "0"], [1750672080000, "2249.66000000", "2250.92000000", "2249.66000000", "2250.91000000", "69.48380000", 1750672139999, "156343.10867200", 907, "41.93450000", "94358.86723700", "0"], [1750672140000, "2250.92000000", "2252.65000000", "2250.91000000", "2251.21000000", "122.20170000", 1750672199999, "275196.69653600", 1461, "82.30240000", "185335.13914100", "0"], [1750672200000, "2251.21000000", "2252.35000000", "2251.20000000", "2252.35000000", "58.96970000", 1750672259999, "132777.99851400", 729, "23.33390000", "52541.68025100", "0"], [1750672260000, "2252.34000000", "2252.39000000", "2251.82000000", "2252.39000000", "63.35050000", 1750672319999, "142668.22342000", 546, "28.06760000", "63207.96540700", "0"], [1750672320000, "2252.40000000", "2253.37000000", "2251.80000000", "2251.80000000", "281.51610000", 1750672379999, "634218.74902500", 1097, "260.51240000", "586911.61373000", "0"], [1750672380000, "2251.81000000", "2253.05000000", "2251.81000000", "2252.85000000", "124.20790000", 1750672439999, "279761.13594100", 1016, "91.48680000", "206051.96413900", "0"], [1750672440000, "2252.86000000", "2254.07000000", "2252.57000000", "2252.57000000", "95.76730000", 1750672499999, "215805.98371700", 1159, "45.08380000", "101604.16591500", "0"], [1750672500000, "2252.57000000", "2252.65000000", "2251.22000000", "2252.30000000", "195.76630000", 1750672559999, "440838.80260600", 1293, "104.83810000", "236073.60655100", "0"], [1750672560000, "2252.31000000", "2252.67000000", "2252.30000000", "2252.39000000", "33.58740000", 1750672619999, "75655.40524900", 359, "19.13460000", "43099.85202600", "0"], [1750672620000, "2252.39000000", "2253.06000000", "2251.51000000", "2253.05000000", "97.70980000", 1750672679999, "220074.63434300", 933, "51.29370000", "115534.40611100", "0"], [1750672680000, "2253.06000000", "2253.91000000", "2253.00000000", "2253.02000000", "69.70350000", 1750672739999, "157069.72426500", 772, "29.17730000", "65745.28073800", "0"], [1750672740000, "2253.02000000", "2253.02000000", "2252.00000000", "2252.01000000", "68.11910000", 1750672799999, "153443.92349400", 572, "23.52570000", "52992.75458600", "0"], [1750672800000, "2252.01000000", "2252.71000000", "2250.58000000", "2251.51000000", "129.14280000", 1750672859999, "290813.19693100", 1142, "35.78740000", "80585.88971100", "0"], [1750672860000, "2251.51000000", "2252.49000000", "2250.29000000", "2251.30000000", "163.33180000", 1750672919999, "367715.39002100", 2219, "65.21040000", "146799.50773500", "0"], [1750672920000, "2251.30000000", "2251.43000000", "2250.00000000", "2250.87000000", "103.76500000", 1750672979999, "233562.03955500", 1443, "45.62220000", "102688.07158300", "0"], [1750672980000, "2250.86000000", "2252.23000000", "2250.31000000", "2251.55000000", "81.21330000", 1750673039999, "182839.95890100", 1134, "36.43660000", "82019.67299700", "0"], [1750673040000, "2251.56000000", "2251.63000000", "2249.17000000", "2251.31000000", "146.96550000", 1750673099999, "330778.08945200", 1975, "64.43850000", "145010.39105600", "0"], [1750673100000, "2251.30000000", "2252.29000000", "2250.00000000", "2251.82000000", "114.84320000", 1750673159999, "258538.71769000", 1878, "59.40660000", "133750.09500300", "0"], [1750673160000, "2251.82000000", "2253.12000000", "2251.49000000", "2252.04000000", "304.03540000", 1750673219999, "684719.14862700", 1347, "202.75040000", "456626.68580300", "0"], [1750673220000, "2252.03000000", "2252.68000000", "2249.71000000", "2249.72000000", "90.90020000", 1750673279999, "204632.43200200", 1373, "39.05230000", "87922.99656900", "0"], [1750673280000, "2249.71000000", "2249.71000000", "2246.74000000", "2247.20000000", "196.21720000", 1750673339999, "441151.23255300", 2046, "63.26100000", "142213.32996900", "0"], [1750673340000, "2247.20000000", "2248.26000000", "2247.18000000", "2247.62000000", "175.54580000", 1750673399999, "394609.38132800", 1305, "42.98910000", "96631.39812300", "0"], [1750673400000, "2247.63000000", "2248.32000000", "2246.31000000", "2247.30000000", "179.50650000", 1750673459999, "403452.67288300", 2079, "46.47080000", "104435.34319100", "0"], [1750673460000, "2247.30000000", "2247.53000000", "2247.01000000", "2247.06000000", "74.43420000", 1750673519999, "167274.64235000", 860, "58.99850000", "132586.72302100", "0"], [1750673520000, "2247.06000000", "2251.68000000", "2247.06000000", "2249.66000000", "235.51100000", 1750673579999, "529630.73045600", 2730, "191.31750000", "430195.07605500", "0"], [1750673580000, "2249.66000000", "2249.79000000", "2248.00000000", "2248.05000000", "72.82720000", 1750673639999, "163741.77266400", 891, "17.00940000", "38243.38227100", "0"], [1750673640000, "2248.05000000", "2248.94000000", "2247.72000000", "2248.94000000", "69.78300000", 1750673699999, "156892.77715500", 727, "22.47540000", "50531.40021300", "0"], [1750673700000, "2248.94000000", "2248.94000000", "2247.70000000", "2248.49000000", "103.22110000", 1750673759999, "232101.02122900", 1029, "11.70540000", "26314.30633500", "0"], [1750673760000, "2248.48000000", "2248.48000000", "2246.62000000", "2247.04000000", "124.86760000", 1750673819999, "280620.47538000", 1120, "23.80400000", "53489.82252500", "0"], [1750673820000, "2247.04000000", "2247.11000000", "2244.41000000", "2245.38000000", "150.60940000", 1750673879999, "338245.05499600", 1624, "70.46110000", "158222.76909600", "0"], [1750673880000, "2245.38000000", "2246.20000000", "2244.85000000", "2244.85000000", "107.57760000", 1750673939999, "241574.73715000", 1156, "56.22230000", "126251.86823600", "0"], [1750673940000, "2244.85000000", "2247.28000000", "2244.85000000", "2247.26000000", "79.50050000", 1750673999999, "178587.96080800", 1201, "39.46970000", "88659.49283900", "0"], [1750674000000, "2247.27000000", "2247.77000000", "2246.20000000", "2246.26000000", "292.79420000", 1750674059999, "657857.78345600", 893, "43.76160000", "98335.01435500", "0"], [1750674060000, "2246.27000000", "2247.05000000", "2246.27000000", "2246.67000000", "67.47590000", 1750674119999, "151609.81588500", 551, "47.47700000", "106673.27906700", "0"], [1750674120000, "2246.68000000", "2246.68000000", "2245.12000000", "2246.29000000", "203.94130000", 1750674179999, "458042.13509100", 1041, "37.18370000", "83500.35887400", "0"], [1750674180000, "2246.29000000", "2246.29000000", "2245.24000000", "2245.61000000", "81.58920000", 1750674239999, "183227.31838900", 766, "19.60510000", "44024.37149300", "0"], [1750674240000, "2245.62000000", "2245.99000000", "2245.04000000", "2245.77000000", "172.42950000", 1750674299999, "387181.03248300", 670, "28.06390000", "63023.55214400", "0"], [1750674300000, "2245.77000000", "2246.22000000", "2245.51000000", "2245.52000000", "62.58120000", 1750674359999, "140542.82256600", 714, "29.80950000", "66949.09558500", "0"], [1750674360000, "2245.51000000", "2246.18000000", "2245.20000000", "2245.79000000", "78.48060000", 1750674419999, "176253.87508900", 989, "44.08110000", "98998.17170000", "0"], [1750674420000, "2245.78000000", "2245.78000000", "2244.26000000", "2244.27000000", "60.00710000", 1750674479999, "134726.76804800", 930, "10.82310000", "24299.67329700", "0"], [1750674480000, "2244.26000000", "2245.55000000", "2244.03000000", "2245.44000000", "175.65470000", 1750674539999, "394273.62794900", 911, "91.99960000", "206505.00117000", "0"], [1750674540000, "2245.45000000", "2246.40000000", "2245.00000000", "2245.00000000", "87.74100000", 1750674599999, "197047.21791600", 1013, "45.06500000", "101207.68437400", "0"], [1750674600000, "2245.00000000", "2246.17000000", "2244.42000000", "2246.17000000", "92.02000000", 1750674659999, "206594.07930400", 1035, "64.41680000", "144618.37686800", "0"], [1750674660000, "2246.16000000", "2247.48000000", "2246.16000000", "2247.15000000", "285.99510000", 1750674719999, "642648.78484800", 967, "85.70690000", "192585.65444300", "0"], [1750674720000, "2247.15000000", "2247.44000000", "2246.70000000", "2247.43000000", "62.68780000", 1750674779999, "140862.37465700", 628, "27.09250000", "60877.55135500", "0"], [1750674780000, "2247.43000000", "2248.45000000", "2247.02000000", "2247.66000000", "62.82550000", 1750674839999, "141204.95279700", 1019, "35.94960000", "80800.74351300", "0"], [1750674840000, "2247.65000000", "2248.27000000", "2247.65000000", "2247.76000000", "74.97860000", 1750674899999, "168543.58339000", 879, "50.65540000", "113866.32975000", "0"], [1750674900000, "2247.75000000", "2249.20000000", "2247.65000000", "2248.22000000", "140.98720000", 1750674959999, "317021.60318500", 967, "56.33040000", "126646.98675500", "0"], [1750674960000, "2248.23000000", "2248.83000000", "2247.92000000", "2248.48000000", "119.56110000", 1750675019999, "268830.98057100", 727, "27.78640000", "62471.58719300", "0"], [1750675020000, "2248.48000000", "2248.51000000", "2247.53000000", "2248.19000000", "294.14810000", 1750675079999, "661243.16155300", 826, "41.55280000", "93408.87842800", "0"], [1750675080000, "2248.19000000", "2249.05000000", "2248.19000000", "2248.20000000", "131.65410000", 1750675139999, "296045.47150000", 637, "42.50400000", "95572.87010300", "0"], [1750675140000, "2248.20000000", "2249.07000000", "2248.19000000", "2248.99000000", "119.28360000", 1750675199999, "268250.95922900", 603, "87.01470000", "195678.78301900", "0"], [1750675200000, "2249.00000000", "2249.02000000", "2248.44000000", "2248.44000000", "128.18980000", 1750675259999, "288276.45988200", 716, "22.68590000", "51013.63115400", "0"], [1750675260000, "2248.44000000", "2248.45000000", "2243.10000000", "2243.93000000", "682.92800000", 1750675319999, "1533933.03112300", 1978, "62.26000000", "139736.61871100", "0"], [1750675320000, "2243.92000000", "2243.92000000", "2240.14000000", "2241.42000000", "1041.07430000", 1750675379999, "2334239.55251100", 3442, "164.00590000", "367578.61121100", "0"], [1750675380000, "2241.42000000", "2241.52000000", "2239.14000000", "2240.21000000", "725.28610000", 1750675439999, "1624700.81559200", 2953, "232.66140000", "521134.55812700", "0"], [1750675440000, "2240.21000000", "2240.22000000", "2238.68000000", "2239.98000000", "146.27500000", 1750675499999, "327566.27840600", 2309, "74.07360000", "165865.54736100", "0"], [1750675500000, "2239.98000000", "2244.85000000", "2239.98000000", "2242.97000000", "836.19840000", 1750675559999, "1876005.98279100", 2686, "685.96500000", "1539001.92085500", "0"], [1750675560000, "2242.97000000", "2243.32000000", "2242.07000000", "2242.60000000", "137.79670000", 1750675619999, "309018.71287600", 1056, "34.34720000", "77026.19836200", "0"], [1750675620000, "2242.60000000", "2245.34000000", "2242.60000000", "2245.11000000", "178.11090000", 1750675679999, "399666.92172400", 1258, "71.33160000", "160078.00364000", "0"], [1750675680000, "2245.11000000", "2246.65000000", "2245.10000000", "2246.07000000", "71.40450000", 1750675739999, "160357.17966100", 1040, "39.61280000", "88964.90348900", "0"], [1750675740000, "2246.07000000", "2246.55000000", "2245.64000000", "2246.20000000", "156.73880000", 1750675799999, "352060.52800700", 855, "92.60400000", "208001.94943200", "0"], [1750675800000, "2246.21000000", "2246.21000000", "2244.99000000", "2245.71000000", "229.56480000", 1750675859999, "515556.37683500", 1168, "146.19740000", "328322.82348600", "0"], [1750675860000, "2245.72000000", "2247.70000000", "2245.71000000", "2247.67000000", "95.77730000", 1750675919999, "215202.83982400", 1128, "69.69970000", "156618.03630700", "0"], [1750675920000, "2247.67000000", "2248.55000000", "2247.08000000", "2247.09000000", "264.16450000", 1750675979999, "593829.66259700", 1431, "79.99730000", "179831.84125500", "0"], [1750675980000, "2247.09000000", "2247.85000000", "2247.08000000", "2247.29000000", "38.02180000", 1750676039999, "85449.37975600", 573, "17.72700000", "39840.17656800", "0"], [1750676040000, "2247.28000000", "2247.44000000", "2246.96000000", "2247.43000000", "43.03900000", 1750676099999, "96720.08949500", 752, "17.15200000", "38545.97430900", "0"], [1750676100000, "2247.43000000", "2247.44000000", "2247.07000000", "2247.43000000", "33.26510000", 1750676159999, "74752.34777900", 377, "12.78750000", "28735.68596100", "0"], [1750676160000, "2247.44000000", "2248.34000000", "2247.44000000", "2248.22000000", "78.65660000", 1750676219999, "176810.59540600", 961, "49.80020000", "111942.27655200", "0"], [1750676220000, "2248.23000000", "2248.23000000", "2247.65000000", "2247.65000000", "55.07420000", 1750676279999, "123791.50773100", 536, "16.37680000", "36810.21911100", "0"], [1750676280000, "2247.66000000", "2247.66000000", "2247.28000000", "2247.40000000", "79.67080000", 1750676339999, "179063.57109000", 370, "7.68180000", "17265.33685000", "0"], [1750676340000, "2247.40000000", "2247.40000000", "2246.62000000", "2247.01000000", "106.78810000", 1750676399999, "239947.02711200", 585, "12.13380000", "27263.93919900", "0"], [1750676400000, "2247.01000000", "2248.34000000", "2247.01000000", "2248.21000000", "140.00480000", 1750676459999, "314655.28446600", 875, "111.27350000", "250077.02385100", "0"], [1750676460000, "2248.21000000", "2250.00000000", "2247.70000000", "2249.60000000", "171.89550000", 1750676519999, "386645.97839300", 1355, "98.19560000", "220856.22724500", "0"], [1750676520000, "2249.61000000", "2250.77000000", "2249.14000000", "2249.15000000", "496.59370000", 1750676579999, "1117310.87496800", 1988, "138.48890000", "311587.29526000", "0"], [1750676580000, "2249.15000000", "2249.71000000", "2247.66000000", "2247.97000000", "280.20030000", 1750676639999, "630157.49468200", 1245, "53.53390000", "120423.65174900", "0"], [1750676640000, "2247.96000000", "2249.34000000", "2247.85000000", "2248.54000000", "183.71870000", 1750676699999, "413104.75483900", 1392, "107.87920000", "242580.62164700", "0"], [1750676700000, "2248.53000000", "2248.53000000", "2244.03000000", "2245.27000000", "236.22820000", 1750676759999, "530514.79852200", 2715, "91.69820000", "205861.10074500", "0"], [1750676760000, "2245.25000000", "2246.28000000", "2244.81000000", "2245.48000000", "265.84880000", 1750676819999, "596983.33710400", 1612, "190.01350000", "426671.85128800", "0"], [1750676820000, "2245.48000000", "2245.48000000", "2244.51000000", "2244.52000000", "100.84520000", 1750676879999, "226382.17305600", 747, "11.07680000", "24865.19936100", "0"], [1750676880000, "2244.52000000", "2245.71000000", "2244.21000000", "2245.71000000", "120.28930000", 1750676939999, "270015.40173900", 1020, "49.37640000", "110834.09075300", "0"], [1750676940000, "2245.71000000", "2247.20000000", "2245.71000000", "2246.72000000", "80.38030000", 1750676999999, "180590.01029500", 1104, "22.78080000", "51179.17128000", "0"], [1750677000000, "2246.71000000", "2247.92000000", "2246.71000000", "2246.91000000", "159.79510000", 1750677059999, "359110.39653900", 1106, "25.02060000", "56223.96091000", "0"], [1750677060000, "2246.92000000", "2247.42000000", "2246.91000000", "2247.42000000", "65.97020000", 1750677119999, "148243.83954900", 590, "16.75930000", "37660.03883600", "0"], [1750677120000, "2247.42000000", "2248.16000000", "2247.41000000", "2247.85000000", "77.56730000", 1750677179999, "174366.42982900", 719, "49.42670000", "111105.25286200", "0"], [1750677180000, "2247.85000000", "2247.89000000", "2247.09000000", "2247.42000000", "75.19590000", 1750677239999, "169007.18863700", 733, "19.17090000", "43085.69508800", "0"], [1750677240000, "2247.43000000", "2247.54000000", "2246.42000000", "2246.89000000", "66.66890000", 1750677299999, "149816.06199200", 783, "11.70460000", "26301.55988400", "0"], [1750677300000, "2246.93000000", "2247.23000000", "2244.93000000", "2244.93000000", "73.38030000", 1750677359999, "164789.45799400", 1108, "10.79930000", "24260.56975700", "0"], [1750677360000, "2244.94000000", "2245.55000000", "2244.22000000", "2245.52000000", "194.08690000", 1750677419999, "435668.16393900", 826, "60.44490000", "135677.02327500", "0"], [1750677420000, "2245.52000000", "2246.45000000", "2245.27000000", "2245.65000000", "47.29280000", 1750677479999, "106207.44255500", 1009, "35.34770000", "79379.90968500", "0"], [1750677480000, "2245.64000000", "2245.64000000", "2243.50000000", "2244.90000000", "246.21840000", 1750677539999, "552660.79122700", 1428, "169.81640000", "381163.04306200", "0"], [1750677540000, "2244.90000000", "2245.48000000", "2244.74000000", "2244.74000000", "59.37510000", 1750677599999, "133300.59880200", 958, "27.33640000", "61372.96298500", "0"], [1750677600000, "2244.74000000", "2244.97000000", "2243.20000000", "2243.21000000", "137.45940000", 1750677659999, "308510.22282100", 1680, "95.49410000", "214333.60960100", "0"], [1750677660000, "2243.21000000", "2243.43000000", "2242.60000000", "2243.29000000", "85.26480000", 1750677719999, "191249.33916600", 830, "33.50010000", "75144.17647300", "0"], [1750677720000, "2243.30000000", "2243.30000000", "2241.29000000", "2242.49000000", "329.11430000", 1750677779999, "737835.65427800", 1608, "45.12330000", "101168.80229000", "0"], [1750677780000, "2242.50000000", "2243.21000000", "2241.96000000", "2241.99000000", "245.94690000", 1750677839999, "551495.81397100", 1274, "59.40040000", "133193.09485900", "0"], [1750677840000, "2242.00000000", "2243.42000000", "2241.78000000", "2243.41000000", "130.43140000", 1750677899999, "292443.31722800", 738, "76.84850000", "172299.83856500", "0"], [1750677900000, "2243.42000000", "2244.89000000", "2242.89000000", "2244.89000000", "228.41790000", 1750677959999, "512479.15050400", 1004, "201.96490000", "453127.86294900", "0"], [1750677960000, "2244.89000000", "2244.89000000", "2242.30000000", "2244.69000000", "102.77960000", 1750678019999, "230598.41172700", 1618, "26.30120000", "59009.87902200", "0"], [1750678020000, "2244.69000000", "2245.30000000", "2244.62000000", "2244.62000000", "81.40570000", 1750678079999, "182746.17534600", 892, "28.83070000", "64722.98596100", "0"], [1750678080000, "2244.61000000", "2245.20000000", "2244.61000000", "2245.20000000", "66.97660000", 1750678139999, "150363.05786600", 440, "54.67130000", "122737.43007500", "0"], [1750678140000, "2245.20000000", "2246.16000000", "2245.20000000", "2245.30000000", "206.00210000", 1750678199999, "462682.10496100", 978, "23.14760000", "51977.36758400", "0"], [1750678200000, "2245.31000000", "2247.00000000", "2244.56000000", "2246.69000000", "125.73810000", 1750678259999, "282405.46668100", 1125, "103.99090000", "233571.71950000", "0"], [1750678260000, "2246.68000000", "2247.21000000", "2246.39000000", "2246.39000000", "44.83060000", 1750678319999, "100732.67050300", 703, "23.20800000", "52150.03148600", "0"], [1750678320000, "2246.39000000", "2247.12000000", "2246.39000000", "2246.86000000", "78.49600000", 1750678379999, "176356.65010300", 948, "44.44270000", "99846.44726200", "0"], [1750678380000, "2246.87000000", "2247.00000000", "2245.80000000", "2246.54000000", "267.76740000", 1750678439999, "601582.41690100", 1282, "64.01460000", "143810.92163100", "0"], [1750678440000, "2246.54000000", "2247.00000000", "2246.53000000", "2246.99000000", "46.33930000", 1750678499999, "104113.31745900", 235, "34.28810000", "77037.29162900", "0"], [1750678500000, "2247.00000000", "2247.66000000", "2247.00000000", "2247.66000000", "89.54510000", 1750678559999, "201244.84453600", 760, "64.21070000", "144308.09204300", "0"], [1750678560000, "2247.65000000", "2247.83000000", "2246.75000000", "2246.75000000", "115.74240000", 1750678619999, "260136.48811600", 989, "66.39160000", "149224.58023500", "0"], [1750678620000, "2246.76000000", "2248.83000000", "2246.43000000", "2248.75000000", "183.38020000", 1750678679999, "412212.58824400", 1118, "111.67900000", "251073.59723600", "0"], [1750678680000, "2248.75000000", "2249.87000000", "2248.75000000", "2249.04000000", "66.96960000", 1750678739999, "150638.96754000", 644, "32.14750000", "72306.24653900", "0"], [1750678740000, "2249.04000000", "2249.30000000", "2248.65000000", "2249.19000000", "62.84850000", 1750678799999, "141345.52670600", 637, "51.54010000", "115912.69541400", "0"], [1750678800000, "2249.19000000", "2249.19000000", "2246.74000000", "2246.75000000", "163.13700000", 1750678859999, "366731.85746300", 1151, "107.79490000", "242323.22545900", "0"], [1750678860000, "2246.74000000", "2248.10000000", "2246.70000000", "2248.01000000", "53.93540000", 1750678919999, "121213.73777700", 658, "22.12740000", "49726.89887000", "0"], [1750678920000, "2248.01000000", "2248.75000000", "2248.01000000", "2248.70000000", "43.40130000", 1750678979999, "97588.30289800", 368, "31.57110000", "70986.80957400", "0"], [1750678980000, "2248.70000000", "2248.91000000", "2248.01000000", "2248.01000000", "171.36320000", 1750679039999, "385312.79437900", 1049, "16.97690000", "38176.37564400", "0"], [1750679040000, "2248.02000000", "2249.48000000", "2247.58000000", "2249.06000000", "149.15140000", 1750679099999, "335342.60764800", 974, "54.00190000", "121407.88525900", "0"], [1750679100000, "2249.06000000", "2249.06000000", "2245.64000000", "2245.64000000", "250.79100000", 1750679159999, "563774.23282800", 1334, "59.09320000", "132885.60473600", "0"], [1750679160000, "2245.64000000", "2247.98000000", "2244.70000000", "2247.88000000", "181.55080000", 1750679219999, "407875.96224900", 1290, "58.86520000", "132209.85471900", "0"], [1750679220000, "2247.90000000", "2249.82000000", "2247.89000000", "2249.82000000", "87.96370000", 1750679279999, "197854.52754500", 654, "51.58910000", "116039.04745200", "0"], [1750679280000, "2249.82000000", "2250.21000000", "2249.65000000", "2249.70000000", "112.95230000", 1750679339999, "254139.65458300", 652, "90.59940000", "203846.51427300", "0"], [1750679340000, "2249.70000000", "2256.26000000", "2249.66000000", "2255.69000000", "701.06040000", 1750679399999, "1579770.60409200", 3666, "398.28420000", "897640.23224300", "0"], [1750679400000, "2255.69000000", "2255.87000000", "2253.58000000", "2253.95000000", "101.01980000", 1750679459999, "227780.69601500", 1779, "66.27290000", "149438.60614900", "0"], [1750679460000, "2253.95000000", "2254.80000000", "2253.02000000", "2254.80000000", "126.01460000", 1750679519999, "284008.34084700", 1425, "82.58630000", "186133.11108600", "0"], [1750679520000, "2254.79000000", "2255.70000000", "2254.23000000", "2255.53000000", "348.19090000", 1750679579999, "785097.55292200", 1649, "322.63470000", "727472.48082300", "0"], [1750679580000, "2255.52000000", "2257.50000000", "2255.52000000", "2257.34000000", "147.60710000", 1750679639999, "333121.25745800", 1610, "86.52490000", "195264.04001000", "0"], [1750679640000, "2257.36000000", "2258.19000000", "2255.72000000", "2255.72000000", "197.98130000", 1750679699999, "446803.86391100", 1409, "82.83310000", "186980.54188400", "0"], [1750679700000, "2255.71000000", "2255.71000000", "2253.00000000", "2254.02000000", "150.56400000", 1750679759999, "339331.08723100", 1488, "67.59930000", "152328.99704700", "0"], [1750679760000, "2254.02000000", "2254.02000000", "2252.43000000", "2253.03000000", "67.30920000", 1750679819999, "151662.63204600", 1330, "41.25950000", "92964.02964500", "0"], [1750679820000, "2253.03000000", "2253.69000000", "2252.80000000", "2253.67000000", "126.35730000", 1750679879999, "284737.67159100", 748, "53.40800000", "120339.52616900", "0"], [1750679880000, "2253.66000000", "2253.80000000", "2253.04000000", "2253.10000000", "65.91520000", 1750679939999, "148539.86581600", 717, "28.11930000", "63367.72061100", "0"], [1750679940000, "2253.10000000", "2253.38000000", "2252.68000000", "2253.37000000", "89.39150000", 1750679999999, "201396.03676900", 583, "33.27410000", "74962.11225100", "0"], [1750680000000, "2253.38000000", "2254.63000000", "2253.38000000", "2254.11000000", "155.60990000", 1750680059999, "350712.60401300", 1541, "64.00190000", "144246.62661800", "0"], [1750680060000, "2254.11000000", "2254.61000000", "2252.58000000", "2252.58000000", "49.25820000", 1750680119999, "111004.38785000", 1185, "17.70920000", "39907.93157300", "0"], [1750680120000, "2252.58000000", "2252.58000000", "2249.28000000", "2249.31000000", "130.69970000", 1750680179999, "294158.31237000", 1922, "23.59210000", "53100.75644800", "0"], [1750680180000, "2249.32000000", "2250.42000000", "2248.65000000", "2249.71000000", "204.35410000", 1750680239999, "459685.85346800", 1215, "114.12510000", "256733.88390000", "0"], [1750680240000, "2249.71000000", "2250.37000000", "2249.04000000", "2249.04000000", "93.00040000", 1750680299999, "209228.62240500", 1169, "50.64640000", "113941.70663400", "0"], [1750680300000, "2249.04000000", "2250.00000000", "2248.91000000", "2249.03000000", "34.82980000", 1750680359999, "78337.72994000", 1156, "13.83870000", "31125.20114100", "0"], [1750680360000, "2249.04000000", "2249.48000000", "2248.95000000", "2249.17000000", "98.27690000", 1750680419999, "221041.41728000", 1041, "34.17570000", "76864.37877100", "0"], [1750680420000, "2249.18000000", "2249.18000000", "2246.70000000", "2247.60000000", "92.11370000", 1750680479999, "207072.28221700", 1417, "10.59450000", "23811.25863100", "0"], [1750680480000, "2247.60000000", "2247.61000000", "2246.80000000", "2247.51000000", "122.68250000", 1750680539999, "275658.52896700", 855, "42.02810000", "94439.31664800", "0"], [1750680540000, "2247.52000000", "2249.46000000", "2247.51000000", "2249.00000000", "48.26900000", 1750680599999, "108546.78805100", 1241, "21.23340000", "47748.04941800", "0"], [1750680600000, "2248.99000000", "2249.16000000", "2247.95000000", "2248.54000000", "91.34410000", 1750680659999, "205373.98018100", 1007, "74.45490000", "167396.65347400", "0"], [1750680660000, "2248.54000000", "2248.70000000", "2247.50000000", "2247.59000000", "79.37570000", 1750680719999, "178427.80808500", 855, "39.30620000", "88358.83965700", "0"], [1750680720000, "2247.59000000", "2249.53000000", "2247.59000000", "2249.02000000", "188.57580000", 1750680779999, "424088.49996700", 925, "141.64990000", "318551.10431100", "0"], [1750680780000, "2249.01000000", "2249.01000000", "2247.24000000", "2247.33000000", "288.48000000", 1750680839999, "648484.30046900", 956, "72.08780000", "162082.47345300", "0"], [1750680840000, "2247.32000000", "2248.41000000", "2246.50000000", "2248.18000000", "78.12950000", 1750680899999, "175600.31453100", 1567, "37.00230000", "83173.10174300", "0"], [1750680900000, "2248.19000000", "2248.90000000", "2248.09000000", "2248.31000000", "42.09590000", 1750680959999, "94656.08172000", 714, "18.93760000", "42583.26213500", "0"], [1750680960000, "2248.31000000", "2248.31000000", "2247.00000000", "2247.50000000", "121.56300000", 1750681019999, "273218.34238700", 1393, "33.16760000", "74539.28843700", "0"], [1750681020000, "2247.50000000", "2248.70000000", "2247.50000000", "2247.90000000", "362.51740000", 1750681079999, "815047.58189900", 922, "103.36990000", "232390.66800900", "0"], [1750681080000, "2247.90000000", "2248.70000000", "2246.35000000", "2247.36000000", "321.44090000", 1750681139999, "722514.35662800", 1783, "249.57300000", "560986.32717900", "0"], [1750681140000, "2247.35000000", "2247.35000000", "2245.64000000", "2247.11000000", "158.47750000", 1750681199999, "356013.84147700", 1305, "86.55050000", "194451.50753500", "0"], [1750681200000, "2247.11000000", "2248.60000000", "2246.22000000", "2248.14000000", "146.90890000", 1750681259999, "330189.71465100", 1639, "60.40950000", "135748.36967300", "0"], [1750681260000, "2248.15000000", "2249.00000000", "2247.70000000", "2248.27000000", "223.71410000", 1750681319999, "502942.50389800", 1225, "168.88980000", "379673.47860500", "0"], [1750681320000, "2248.28000000", "2248.67000000", "2247.65000000", "2247.78000000", "928.80530000", 1750681379999, "2087967.58058100", 778, "41.66790000", "93666.62440600", "0"], [1750681380000, "2247.77000000", "2249.32000000", "2247.63000000", "2248.87000000", "123.24710000", 1750681439999, "277078.93227000", 1179, "88.16380000", "198196.61211700", "0"], [1750681440000, "2248.88000000", "2250.79000000", "2248.87000000", "2250.79000000", "89.24700000", 1750681499999, "200778.50934300", 902, "72.88420000", "163974.68466500", "0"], [1750681500000, "2250.79000000", "2251.32000000", "2248.69000000", "2248.69000000", "197.05500000", 1750681559999, "443359.35989400", 2029, "88.31360000", "198706.76398400", "0"], [1750681560000, "2248.68000000", "2248.79000000", "2248.30000000", "2248.39000000", "125.30160000", 1750681619999, "281742.10516600", 823, "26.47170000", "59518.40731100", "0"], [1750681620000, "2248.39000000", "2249.60000000", "2248.26000000", "2248.76000000", "72.53950000", 1750681679999, "163144.98190800", 975, "15.76580000", "35455.53791000", "0"], [1750681680000, "2248.76000000", "2248.77000000", "2247.12000000", "2247.29000000", "179.12490000", 1750681739999, "402622.23154400", 969, "19.33750000", "43456.46012100", "0"], [1750681740000, "2247.28000000", "2247.76000000", "2247.28000000", "2247.42000000", "35.38610000", 1750681799999, "79531.77835900", 532, "12.04490000", "27071.79565400", "0"], [1750681800000, "2247.42000000", "2247.43000000", "2246.28000000", "2246.71000000", "208.16350000", 1750681859999, "467725.83369600", 1291, "35.89610000", "80658.27822100", "0"], [1750681860000, "2246.70000000", "2248.68000000", "2245.95000000", "2248.16000000", "129.65650000", 1750681919999, "291313.51710700", 1807, "59.25230000", "133135.45010800", "0"], [1750681920000, "2248.11000000", "2249.17000000", "2247.99000000", "2248.73000000", "197.87630000", 1750681979999, "444930.99920700", 1057, "75.37310000", "169491.39554000", "0"], [1750681980000, "2248.73000000", "2249.59000000", "2248.73000000", "2249.59000000", "193.53160000", 1750682039999, "435243.32993500", 1136, "116.10290000", "261097.32924600", "0"], [1750682040000, "2249.59000000", "2253.37000000", "2249.59000000", "2252.36000000", "203.98190000", 1750682099999, "459275.06542900", 2466, "140.88270000", "317165.38221200", "0"], [1750682100000, "2252.36000000", "2253.18000000", "2252.36000000", "2253.15000000", "58.17910000", 1750682159999, "131070.81642600", 652, "30.35120000", "68377.00369100", "0"], [1750682160000, "2253.15000000", "2256.22000000", "2252.80000000", "2255.83000000", "194.59630000", 1750682219999, "438728.10647700", 1378, "138.38040000", "312045.75155100", "0"], [1750682220000, "2255.83000000", "2256.88000000", "2254.68000000", "2255.91000000", "137.38140000", 1750682279999, "309839.20533000", 2109, "81.91270000", "184719.40680600", "0"], [1750682280000, "2255.90000000", "2256.15000000", "2255.89000000", "2256.15000000", "26.03020000", 1750682339999, "58726.42913600", 296, "8.86840000", "20007.51836100", "0"], [1750682340000, "2256.14000000", "2257.23000000", "2256.14000000", "2257.21000000", "96.88570000", 1750682399999, "218625.12186000", 1267, "63.12500000", "142445.75602300", "0"], [1750682400000, "2257.21000000", "2264.26000000", "2257.04000000", "2262.54000000", "967.30790000", 1750682459999, "2187738.01557400", 5177, "713.40080000", "1613362.99267600", "0"], [1750682460000, "2262.54000000", "2263.70000000", "2261.24000000", "2262.93000000", "225.89130000", 1750682519999, "511055.65386100", 2610, "138.95260000", "314339.97217500", "0"], [1750682520000, "2262.93000000", "2263.70000000", "2260.60000000", "2260.61000000", "225.61560000", 1750682579999, "510428.30103500", 2463, "94.08630000", "212871.26201100", "0"], [1750682580000, "2260.60000000", "2260.61000000", "2258.41000000", "2259.07000000", "371.14760000", 1750682639999, "838644.46193500", 1872, "128.87910000", "291219.37467700", "0"], [1750682640000, "2259.07000000", "2260.11000000", "2258.49000000", "2260.10000000", "123.71900000", 1750682699999, "279499.03567600", 1058, "54.74800000", "123695.46865600", "0"], [1750682700000, "2260.11000000", "2266.03000000", "2259.95000000", "2263.01000000", "1699.88570000", 1750682759999, "3847476.84889300", 3600, "1525.81610000", "3453568.03930400", "0"], [1750682760000, "2263.01000000", "2263.72000000", "2261.30000000", "2261.43000000", "257.90440000", 1750682819999, "583515.34402100", 2854, "176.34650000", "399007.69343900", "0"], [1750682820000, "2261.42000000", "2263.40000000", "2259.31000000", "2259.62000000", "392.53860000", 1750682879999, "887629.88720700", 3477, "169.27580000", "382811.56911200", "0"], [1750682880000, "2259.63000000", "2260.60000000", "2259.63000000", "2259.90000000", "181.89910000", 1750682939999, "411117.78242200", 1732, "86.65090000", "195835.94752100", "0"], [1750682940000, "2259.90000000", "2260.14000000", "2257.60000000", "2258.28000000", "414.78410000", 1750682999999, "936982.34770800", 2443, "216.53960000", "489146.30846100", "0"], [1750683000000, "2258.29000000", "2258.49000000", "2257.87000000", "2258.30000000", "163.96420000", 1750683059999, "370267.05510300", 999, "26.75030000", "60411.51335000", "0"], [1750683060000, "2258.30000000", "2259.28000000", "2258.30000000", "2259.20000000", "154.14700000", 1750683119999, "348237.88867800", 1042, "87.67510000", "198067.89982300", "0"], [1750683120000, "2259.19000000", "2260.80000000", "2258.57000000", "2260.71000000", "270.61170000", 1750683179999, "611607.48749700", 2843, "186.73790000", "422047.29906200", "0"], [1750683180000, "2260.71000000", "2260.71000000", "2259.31000000", "2260.51000000", "119.22850000", 1750683239999, "269477.50812200", 2064, "42.83540000", "96810.86194400", "0"], [1750683240000, "2260.51000000", "2261.46000000", "2260.19000000", "2260.84000000", "235.97230000", 1750683299999, "533447.15847000", 2465, "151.46400000", "342390.71623500", "0"], [1750683300000, "2260.83000000", "2262.66000000", "2260.66000000", "2262.50000000", "107.07020000", 1750683359999, "242153.03057200", 1850, "51.38690000", "116214.18120000", "0"], [1750683360000, "2262.49000000", "2262.92000000", "2261.23000000", "2261.76000000", "236.43010000", 1750683419999, "534815.49912800", 1658, "72.19620000", "163297.26471400", "0"], [1750683420000, "2261.76000000", "2261.77000000", "2260.70000000", "2260.71000000", "266.96980000", 1750683479999, "603644.80845200", 1355, "90.25070000", "204066.42995600", "0"], [1750683480000, "2260.71000000", "2263.65000000", "2260.70000000", "2263.65000000", "217.45150000", 1750683539999, "491877.76355300", 1377, "148.39340000", "335642.34370700", "0"], [1750683540000, "2263.65000000", "2267.47000000", "2263.36000000", "2266.50000000", "625.76390000", 1750683599999, "1417830.33835800", 3338, "228.62860000", "518021.87043200", "0"], [1750683600000, "2266.49000000", "2266.50000000", "2264.07000000", "2264.63000000", "328.54330000", 1750683659999, "744283.50524600", 3552, "56.79110000", "128635.39825300", "0"], [1750683660000, "2264.63000000", "2265.62000000", "2263.70000000", "2264.75000000", "214.55010000", 1750683719999, "485857.61631400", 2759, "58.42860000", "132295.15174400", "0"], [1750683720000, "2264.75000000", "2265.31000000", "2262.73000000", "2262.73000000", "161.46180000", 1750683779999, "365618.66458000", 1918, "70.51500000", "159698.30369000", "0"], [1750683780000, "2262.73000000", "2263.05000000", "2261.21000000", "2263.04000000", "173.95570000", 1750683839999, "393577.95994100", 2052, "101.35210000", "229317.97648400", "0"], [1750683840000, "2263.04000000", "2263.04000000", "2261.24000000", "2261.57000000", "227.35300000", 1750683899999, "514231.42040000", 1841, "140.14800000", "316970.01371100", "0"], [1750683900000, "2261.57000000", "2261.80000000", "2260.39000000", "2260.62000000", "162.92060000", 1750683959999, "368347.15003900", 1450, "62.19150000", "140606.35865600", "0"], [1750683960000, "2260.63000000", "2263.09000000", "2260.63000000", "2263.01000000", "295.13590000", 1750684019999, "667625.79268400", 2198, "153.88170000", "348034.43272500", "0"], [1750684020000, "2263.02000000", "2263.02000000", "2261.09000000", "2262.10000000", "142.17520000", 1750684079999, "321593.94508200", 1619, "76.97990000", "174111.66154600", "0"], [1750684080000, "2262.10000000", "2262.10000000", "2257.45000000", "2258.42000000", "634.57330000", 1750684139999, "1433661.79796100", 4580, "181.59920000", "410197.38309500", "0"], [1750684140000, "2258.42000000", "2258.57000000", "2257.40000000", "2257.82000000", "274.57020000", 1750684199999, "619955.95946400", 1749, "121.91950000", "275277.86176800", "0"], [1750684200000, "2257.83000000", "2257.83000000", "2254.20000000", "2254.82000000", "392.13840000", 1750684259999, "884502.88078700", 2873, "76.72000000", "173035.47404000", "0"], [1750684260000, "2254.83000000", "2254.83000000", "2253.20000000", "2253.21000000", "490.78620000", 1750684319999, "1106111.07761500", 2578, "242.25720000", "545983.91184500", "0"], [1750684320000, "2253.20000000", "2254.13000000", "2252.48000000", "2253.00000000", "478.96210000", 1750684379999, "1079163.35757600", 2318, "277.81360000", "625949.95144300", "0"], [1750684380000, "2253.00000000", "2255.29000000", "2252.56000000", "2252.56000000", "292.89840000", 1750684439999, "660092.42158700", 2560, "125.71110000", "283350.71734500", "0"], [1750684440000, "2252.56000000", "2253.28000000", "2251.89000000", "2252.77000000", "272.29650000", 1750684499999, "613367.06693000", 1409, "40.52330000", "91283.70233700", "0"], [1750684500000, "2252.75000000", "2254.20000000", "2252.10000000", "2252.95000000", "112.32540000", 1750684559999, "253042.09528500", 1754, "86.51100000", "194875.44886300", "0"], [1750684560000, "2252.95000000", "2254.15000000", "2252.94000000", "2254.15000000", "87.18110000", 1750684619999, "196465.47747100", 849, "43.84350000", "98800.82297000", "0"], [1750684620000, "2254.15000000", "2255.18000000", "2253.84000000", "2253.85000000", "107.38550000", 1750684679999, "242114.77101300", 1206, "69.75680000", "157271.18909800", "0"], [1750684680000, "2253.85000000", "2254.47000000", "2253.85000000", "2254.07000000", "65.58310000", 1750684739999, "147830.49447800", 1011, "41.70090000", "93999.18213700", "0"], [1750684740000, "2254.06000000", "2254.60000000", "2253.01000000", "2253.98000000", "100.42920000", 1750684799999, "226329.75337900", 1578, "43.95830000", "99065.54134500", "0"], [1750684800000, "2253.97000000", "2255.93000000", "2253.76000000", "2255.40000000", "220.48790000", 1750684859999, "497101.26263300", 1288, "111.60860000", "251652.64124800", "0"], [1750684860000, "2255.39000000", "2256.00000000", "2252.47000000", "2252.99000000", "275.66980000", 1750684919999, "621549.86413900", 2341, "103.43880000", "233277.98365700", "0"], [1750684920000, "2253.00000000", "2253.00000000", "2250.50000000", "2250.70000000", "308.81260000", 1750684979999, "695215.68954600", 2588, "146.49350000", "329814.26817200", "0"], [1750684980000, "2250.71000000", "2251.29000000", "2249.60000000", "2251.28000000", "284.21920000", 1750685039999, "639607.68232800", 1724, "76.77030000", "172781.19608500", "0"], [1750685040000, "2251.28000000", "2251.28000000", "2248.57000000", "2248.81000000", "330.99220000", 1750685099999, "744585.26841600", 2306, "138.84790000", "312321.46462100", "0"], [1750685100000, "2248.80000000", "2250.00000000", "2247.22000000", "2248.09000000", "219.36190000", 1750685159999, "493275.32395700", 2504, "65.94480000", "148295.08317800", "0"], [1750685160000, "2248.10000000", "2248.97000000", "2246.84000000", "2248.45000000", "382.40910000", 1750685219999, "859615.43338100", 1908, "166.53720000", "374309.41481800", "0"], [1750685220000, "2248.44000000", "2248.98000000", "2247.11000000", "2247.19000000", "235.20550000", 1750685279999, "528781.66175500", 2208, "139.84690000", "314399.34271500", "0"], [1750685280000, "2247.20000000", "2248.33000000", "2247.20000000", "2247.56000000", "106.66560000", 1750685339999, "239764.05916600", 1301, "69.37730000", "155949.79827200", "0"], [1750685340000, "2247.56000000", "2249.78000000", "2247.09000000", "2248.18000000", "179.19690000", 1750685399999, "402912.17895200", 2576, "63.10310000", "141882.95663400", "0"], [1750685400000, "2248.18000000", "2248.46000000", "2246.32000000", "2246.83000000", "168.94100000", 1750685459999, "379622.08414600", 3990, "66.84000000", "150193.45316400", "0"], [1750685460000, "2246.82000000", "2246.82000000", "2236.66000000", "2239.14000000", "1785.12890000", 1750685519999, "3998628.91265400", 11196, "701.61240000", "1571396.74379400", "0"], [1750685520000, "2239.14000000", "2240.60000000", "2232.45000000", "2235.30000000", "1183.37550000", 1750685579999, "2645895.92738800", 9864, "384.88890000", "860762.17414300", "0"], [1750685580000, "2235.38000000", "2240.74000000", "2233.87000000", "2240.64000000", "881.01580000", 1750685639999, "1971516.03606600", 7756, "451.71450000", "1010857.89018500", "0"], [1750685640000, "2240.64000000", "2243.89000000", "2236.87000000", "2242.64000000", "512.40920000", 1750685699999, "1147694.60937600", 6290, "238.77090000", "534707.12968300", "0"], [1750685700000, "2242.64000000", "2250.55000000", "2241.61000000", "2249.88000000", "980.60960000", 1750685759999, "2204161.15589500", 6986, "563.45160000", "1266438.21457100", "0"], [1750685760000, "2249.88000000", "2261.59000000", "2248.72000000", "2256.01000000", "2146.97220000", 1750685819999, "4841734.97973700", 12852, "1156.52000000", "2608493.56842100", "0"], [1750685820000, "2256.00000000", "2260.18000000", "2256.00000000", "2258.55000000", "620.45570000", 1750685879999, "1401297.40659600", 7284, "422.88420000", "955028.14440400", "0"], [1750685880000, "2258.56000000", "2264.50000000", "2258.56000000", "2262.01000000", "641.98650000", 1750685939999, "1452330.39289400", 9205, "425.01790000", "961500.08672500", "0"], [1750685940000, "2262.01000000", "2267.21000000", "2261.44000000", "2265.92000000", "1297.19320000", 1750685999999, "2937077.21227100", 6517, "904.30220000", "2047220.42318400", "0"], [1750686000000, "2265.91000000", "2266.32000000", "2261.47000000", "2263.03000000", "907.25420000", 1750686059999, "2053900.91644700", 6813, "528.76320000", "1197018.98463800", "0"], [1750686060000, "2263.03000000", "2279.60000000", "2263.03000000", "2275.13000000", "2631.00960000", 1750686119999, "5974297.47234000", 11026, "1726.25670000", "3920729.83980000", "0"], [1750686120000, "2275.13000000", "2279.68000000", "2272.23000000", "2273.59000000", "2191.11210000", 1750686179999, "4987673.83273900", 10833, "1085.80220000", "2472054.74344600", "0"], [1750686180000, "2273.59000000", "2284.09000000", "2273.59000000", "2282.80000000", "2390.26400000", 1750686239999, "5448311.68889400", 12369, "1583.38250000", "3608838.50224300", "0"], [1750686240000, "2282.80000000", "2301.45000000", "2282.60000000", "2289.08000000", "5222.89620000", 1750686299999, "11985322.97704900", 22792, "2884.22200000", "6618577.03240700", "0"], [1750686300000, "2289.09000000", "2298.05000000", "2289.09000000", "2290.49000000", "2820.97100000", 1750686359999, "6470328.91892700", 15482, "1615.45310000", "3705031.76515800", "0"], [1750686360000, "2290.48000000", "2294.52000000", "2281.50000000", "2283.84000000", "2774.22260000", 1750686419999, "6346141.25159400", 13153, "1393.63110000", "3188368.14087000", "0"], [1750686420000, "2283.84000000", "2289.57000000", "2279.98000000", "2289.56000000", "1206.99080000", 1750686479999, "2757472.35086000", 10755, "607.07970000", "1386774.21510700", "0"], [1750686480000, "2289.57000000", "2292.50000000", "2286.19000000", "2291.99000000", "1837.79680000", 1750686539999, "4206767.43340800", 10080, "992.55120000", "2271832.74494800", "0"], [1750686540000, "2291.97000000", "2297.60000000", "2288.24000000", "2288.42000000", "1905.87830000", 1750686599999, "4371764.00285000", 10542, "916.11030000", "2101502.40921400", "0"], [1750686600000, "2288.42000000", "2291.07000000", "2284.67000000", "2285.20000000", "683.02120000", 1750686659999, "1562578.99226700", 6490, "330.51320000", "756107.64650300", "0"], [1750686660000, "2285.20000000", "2287.68000000", "2282.87000000", "2282.87000000", "563.19430000", 1750686719999, "1287159.66720100", 6130, "214.71750000", "490734.54388600", "0"], [1750686720000, "2282.87000000", "2285.90000000", "2282.26000000", "2282.79000000", "712.94240000", 1750686779999, "1628519.91814500", 5850, "236.04020000", "539063.13741100", "0"], [1750686780000, "2282.79000000", "2282.79000000", "2276.87000000", "2280.40000000", "1217.71310000", 1750686839999, "2775475.06916900", 8703, "609.18210000", "1388467.46866800", "0"], [1750686840000, "2280.40000000", "2282.66000000", "2279.10000000", "2282.24000000", "536.50480000", 1750686899999, "1223586.70655600", 5122, "203.32240000", "463701.21389700", "0"], [1750686900000, "2282.24000000", "2289.47000000", "2280.90000000", "2289.07000000", "610.58330000", 1750686959999, "1394790.63189800", 5516, "257.40950000", "588068.94167300", "0"], [1750686960000, "2289.07000000", "2292.54000000", "2288.97000000", "2291.65000000", "724.41030000", 1750687019999, "1659590.56382600", 7325, "415.58110000", "952048.67740800", "0"], [1750687020000, "2291.66000000", "2291.79000000", "2288.85000000", "2289.12000000", "648.44500000", 1750687079999, "1484774.38801800", 5971, "284.00470000", "650257.26376900", "0"], [1750687080000, "2289.12000000", "2296.85000000", "2289.12000000", "2295.32000000", "899.63920000", 1750687139999, "2063738.18427400", 6285, "575.52110000", "1320038.55654600", "0"], [1750687140000, "2295.32000000", "2297.36000000", "2293.78000000", "2295.30000000", "666.33420000", 1750687199999, "1529455.05066200", 4217, "362.47960000", "832006.29269900", "0"], [1750687200000, "2295.29000000", "2313.53000000", "2295.27000000", "2302.02000000", "5620.63670000", 1750687259999, "12966243.52935400", 21258, "3366.39100000", "7763469.12231000", "0"], [1750687260000, "2301.96000000", "2307.97000000", "2300.63000000", "2303.00000000", "1856.15440000", 1750687319999, "4276230.30018000", 10893, "1121.37660000", "2583662.11585800", "0"], [1750687320000, "2303.00000000", "2306.27000000", "2298.02000000", "2300.32000000", "1467.81190000", 1750687379999, "3379306.49330700", 11067, "872.53630000", "2009258.32026600", "0"], [1750687380000, "2300.32000000", "2307.02000000", "2300.25000000", "2300.69000000", "1120.98750000", 1750687439999, "2582188.32039300", 10074, "652.36260000", "1502750.33606200", "0"], [1750687440000, "2300.69000000", "2307.61000000", "2300.69000000", "2307.33000000", "801.95240000", 1750687499999, "1847426.52504600", 6826, "532.40760000", "1226548.03282700", "0"], [1750687500000, "2307.33000000", "2307.89000000", "2303.26000000", "2306.79000000", "650.88230000", 1750687559999, "1500576.76137200", 8567, "289.68220000", "667832.43032200", "0"], [1750687560000, "2306.80000000", "2308.51000000", "2303.00000000", "2303.00000000", "1052.39260000", 1750687619999, "2426047.83648500", 8511, "458.50070000", "1057103.82162400", "0"], [1750687620000, "2303.01000000", "2306.15000000", "2296.62000000", "2301.20000000", "1454.69090000", 1750687679999, "3346849.60067500", 8927, "678.00070000", "1560261.72576500", "0"], [1750687680000, "2301.25000000", "2302.40000000", "2299.07000000", "2300.53000000", "649.10870000", 1750687739999, "1493478.70567100", 6291, "297.20290000", "683883.24712600", "0"], [1750687740000, "2300.53000000", "2302.22000000", "2298.48000000", "2301.20000000", "580.90430000", 1750687799999, "1335978.45914000", 6159, "425.20940000", "977913.61706200", "0"], [1750687800000, "2301.20000000", "2305.30000000", "2297.87000000", "2305.29000000", "1797.35460000", 1750687859999, "4134884.37171800", 7266, "944.35430000", "2172660.44550600", "0"], [1750687860000, "2305.30000000", "2310.67000000", "2293.17000000", "2293.17000000", "3393.80650000", 1750687919999, "7820720.44767000", 10214, "2214.47930000", "5107236.62348400", "0"], [1750687920000, "2293.16000000", "2298.51000000", "2292.20000000", "2298.20000000", "839.46140000", 1750687979999, "1926810.34242900", 7788, "400.77720000", "919804.37832100", "0"], [1750687980000, "2298.20000000", "2299.38000000", "2295.37000000", "2299.31000000", "377.05330000", 1750688039999, "866097.01604600", 4713, "180.25410000", "414035.53653400", "0"], [1750688040000, "2299.30000000", "2303.68000000", "2298.20000000", "2300.59000000", "628.14120000", 1750688099999, "1445313.56712700", 4289, "491.88530000", "1131800.03939400", "0"], [1750688100000, "2300.59000000", "2301.54000000", "2298.60000000", "2300.39000000", "604.11100000", 1750688159999, "1389467.63245100", 4769, "296.40760000", "681817.30830900", "0"], [1750688160000, "2300.38000000", "2300.38000000", "2295.00000000", "2295.20000000", "493.20380000", 1750688219999, "1132954.39955600", 4653, "282.50230000", "648982.81596100", "0"], [1750688220000, "2295.21000000", "2298.18000000", "2293.00000000", "2295.39000000", "606.04100000", 1750688279999, "1390760.73886700", 4580, "321.82260000", "738505.73905200", "0"], [1750688280000, "2295.40000000", "2301.60000000", "2295.20000000", "2301.20000000", "681.55270000", 1750688339999, "1566929.24402300", 4706, "329.65130000", "757676.30154400", "0"], [1750688340000, "2301.20000000", "2303.00000000", "2298.20000000", "2299.17000000", "397.87390000", 1750688399999, "915319.98115000", 4046, "212.90330000", "489811.52782400", "0"], [1750688400000, "2299.17000000", "2301.62000000", "2299.17000000", "2300.69000000", "246.49430000", 1750688459999, "567101.74463300", 2976, "175.89270000", "404648.66373300", "0"], [1750688460000, "2300.69000000", "2300.70000000", "2298.26000000", "2298.61000000", "305.72690000", 1750688519999, "703003.54636600", 3842, "100.74110000", "231672.20034900", "0"], [1750688520000, "2298.61000000", "2298.82000000", "2288.20000000", "2289.45000000", "2028.06190000", 1750688579999, "4648421.60670100", 6549, "349.04110000", "799432.14738400", "0"], [1750688580000, "2289.45000000", "2290.11000000", "2286.73000000", "2287.55000000", "872.50950000", 1750688639999, "1996359.34644500", 5126, "424.72900000", "971782.44852500", "0"], [1750688640000, "2287.55000000", "2290.03000000", "2286.33000000", "2288.19000000", "849.58340000", 1750688699999, "1943907.36904800", 4540, "412.71350000", "944412.14040200", "0"], [1750688700000, "2288.20000000", "2291.86000000", "2288.17000000", "2291.32000000", "430.89530000", 1750688759999, "986639.82161700", 3686, "325.90270000", "746288.30161500", "0"], [1750688760000, "2291.32000000", "2292.66000000", "2289.73000000", "2290.39000000", "321.77940000", 1750688819999, "737242.12607100", 3097, "168.99570000", "387219.90196400", "0"], [1750688820000, "2290.39000000", "2290.40000000", "2285.21000000", "2286.49000000", "1088.56300000", 1750688879999, "2489438.31608600", 4172, "230.62810000", "527436.97894800", "0"], [1750688880000, "2286.49000000", "2287.00000000", "2285.02000000", "2285.69000000", "427.26980000", 1750688939999, "976840.65291000", 2981, "186.79000000", "427023.09061900", "0"], [1750688940000, "2285.69000000", "2285.69000000", "2275.33000000", "2280.10000000", "2634.70750000", 1750688999999, "6006760.06515500", 10791, "1276.12170000", "2908419.34063500", "0"], [1750689000000, "2280.11000000", "2282.50000000", "2274.02000000", "2276.48000000", "1510.34800000", 1750689059999, "3441577.91181000", 8237, "639.66810000", "1457833.86644000", "0"], [1750689060000, "2276.48000000", "2278.76000000", "2274.70000000", "2275.27000000", "1223.19760000", 1750689119999, "2785057.14437200", 6926, "656.48180000", "1494758.37340100", "0"], [1750689120000, "2275.28000000", "2280.29000000", "2274.13000000", "2279.06000000", "933.70510000", 1750689179999, "2126651.64788300", 5496, "470.10110000", "1070864.35049100", "0"], [1750689180000, "2279.06000000", "2286.79000000", "2278.17000000", "2286.55000000", "640.40930000", 1750689239999, "1462174.51359000", 3989, "511.94670000", "1168982.54338400", "0"], [1750689240000, "2286.54000000", "2287.77000000", "2285.40000000", "2287.20000000", "671.20930000", 1750689299999, "1534904.87763200", 5064, "450.19880000", "1029527.26864300", "0"], [1750689300000, "2287.21000000", "2287.88000000", "2285.56000000", "2285.60000000", "486.10960000", 1750689359999, "1111617.16144800", 4252, "295.98680000", "676846.90712300", "0"], [1750689360000, "2285.61000000", "2285.61000000", "2280.98000000", "2283.57000000", "329.17980000", 1750689419999, "751536.12152700", 4032, "169.64570000", "387274.68111700", "0"], [1750689420000, "2283.58000000", "2285.33000000", "2282.01000000", "2282.20000000", "397.12770000", 1750689479999, "907047.29822300", 4095, "137.16030000", "313273.69597100", "0"], [1750689480000, "2282.20000000", "2282.78000000", "2280.23000000", "2281.24000000", "496.35030000", 1750689539999, "1132415.85141700", 3643, "182.59840000", "416643.52628800", "0"], [1750689540000, "2281.24000000", "2281.33000000", "2277.32000000", "2277.33000000", "413.44340000", 1750689599999, "942652.35791800", 2492, "114.53010000", "261152.22618500", "0"], [1750689600000, "2277.32000000", "2280.32000000", "2276.86000000", "2279.04000000", "635.49070000", 1750689659999, "1448007.55054200", 4898, "283.48050000", "645919.83084900", "0"], [1750689660000, "2279.08000000", "2280.58000000", "2277.59000000", "2277.85000000", "441.46280000", 1750689719999, "1006246.69148000", 3685, "193.85390000", "441864.28434200", "0"], [1750689720000, "2277.84000000", "2279.95000000", "2277.50000000", "2279.50000000", "484.56490000", 1750689779999, "1104219.09433800", 3562, "309.51670000", "705281.99925500", "0"], [1750689780000, "2279.51000000", "2281.27000000", "2278.72000000", "2279.51000000", "338.46340000", 1750689839999, "771615.81685700", 3896, "207.87730000", "473945.33586100", "0"], [1750689840000, "2279.50000000", "2284.77000000", "2278.69000000", "2284.72000000", "382.75030000", 1750689899999, "873540.85195100", 3386, "234.44040000", "535138.20241000", "0"], [1750689900000, "2284.80000000", "2289.38000000", "2284.80000000", "2286.03000000", "1192.53320000", 1750689959999, "2728444.88964400", 5183, "520.21170000", "1190055.38182000", "0"], [1750689960000, "2286.03000000", "2286.08000000", "2281.00000000", "2281.54000000", "322.12120000", 1750690019999, "735681.42754900", 4061, "98.14190000", "224150.84092400", "0"], [1750690020000, "2281.54000000", "2282.90000000", "2281.20000000", "2281.48000000", "252.05550000", 1750690079999, "575177.02142400", 2701, "60.78250000", "138698.93918400", "0"], [1750690080000, "2281.48000000", "2281.48000000", "2272.72000000", "2277.88000000", "974.16290000", 1750690139999, "2216436.07201600", 7687, "336.00140000", "764594.90121700", "0"], [1750690140000, "2277.87000000", "2278.61000000", "2276.56000000", "2277.10000000", "125.43340000", 1750690199999, "285687.11523200", 2215, "56.78680000", "129320.29800000", "0"], [1750690200000, "2277.11000000", "2281.40000000", "2277.07000000", "2280.41000000", "243.10650000", 1750690259999, "554047.86093900", 2673, "162.44610000", "370194.84600900", "0"], [1750690260000, "2280.42000000", "2280.64000000", "2276.68000000", "2278.10000000", "277.15100000", 1750690319999, "631515.85056400", 2994, "92.92700000", "211791.84897900", "0"], [1750690320000, "2278.09000000", "2279.92000000", "2277.60000000", "2277.81000000", "133.77350000", 1750690379999, "304837.01927500", 2335, "41.29840000", "94099.95537400", "0"], [1750690380000, "2277.81000000", "2280.48000000", "2276.53000000", "2279.79000000", "277.29300000", 1750690439999, "631839.12228500", 2170, "176.09330000", "401325.51724600", "0"], [1750690440000, "2279.79000000", "2280.70000000", "2279.10000000", "2279.70000000", "123.62100000", 1750690499999, "281845.80778800", 2119, "52.11520000", "118808.15621700", "0"], [1750690500000, "2279.70000000", "2281.88000000", "2278.22000000", "2278.65000000", "247.30680000", 1750690559999, "563815.59023000", 4310, "136.23390000", "310589.20148200", "0"], [1750690560000, "2278.65000000", "2278.65000000", "2273.71000000", "2274.22000000", "367.49360000", 1750690619999, "836464.71475500", 3671, "48.88090000", "111287.05327500", "0"], [1750690620000, "2274.21000000", "2276.10000000", "2271.80000000", "2273.51000000", "818.82460000", 1750690679999, "1861607.96277800", 4918, "405.99630000", "923209.77967000", "0"], [1750690680000, "2273.51000000", "2274.04000000", "2272.33000000", "2274.03000000", "556.14960000", 1750690739999, "1264157.23531900", 3430, "350.38000000", "796414.45374300", "0"], [1750690740000, "2274.04000000", "2275.24000000", "2273.70000000", "2274.01000000", "339.97500000", 1750690799999, "773230.00393400", 1700, "152.65850000", "347203.09174300", "0"], [1750690800000, "2274.01000000", "2275.82000000", "2273.80000000", "2273.90000000", "264.91730000", 1750690859999, "602599.10458600", 2945, "161.54340000", "367447.28446100", "0"], [1750690860000, "2273.89000000", "2279.07000000", "2273.89000000", "2279.07000000", "313.42850000", 1750690919999, "713548.92519200", 3313, "192.88120000", "439202.31322600", "0"], [1750690920000, "2279.07000000", "2280.70000000", "2278.70000000", "2280.06000000", "355.83570000", 1750690979999, "811147.86657400", 2472, "185.72630000", "423373.13757800", "0"], [1750690980000, "2280.07000000", "2283.48000000", "2280.06000000", "2283.47000000", "249.87270000", 1750691039999, "570215.87788100", 2415, "206.05510000", "470229.64391700", "0"], [1750691040000, "2283.47000000", "2284.66000000", "2282.70000000", "2283.25000000", "375.73640000", 1750691099999, "858055.30545100", 2838, "144.81680000", "330702.70855000", "0"], [1750691100000, "2283.25000000", "2284.69000000", "2281.65000000", "2282.86000000", "424.35300000", 1750691159999, "968930.55836400", 3307, "192.95820000", "440534.42986400", "0"], [1750691160000, "2282.86000000", "2284.04000000", "2280.64000000", "2282.12000000", "270.26690000", 1750691219999, "616881.76783700", 2681, "53.12400000", "121295.27348200", "0"], [1750691220000, "2282.11000000", "2283.32000000", "2281.83000000", "2281.91000000", "110.73710000", 1750691279999, "252775.13390600", 1903, "40.88120000", "93316.53259500", "0"], [1750691280000, "2281.92000000", "2288.27000000", "2281.23000000", "2286.33000000", "340.76450000", 1750691339999, "778638.52698900", 3529, "228.59090000", "522341.12141800", "0"], [1750691340000, "2286.33000000", "2286.46000000", "2281.40000000", "2282.71000000", "374.00230000", 1750691399999, "854223.55287100", 3388, "164.86890000", "376618.64465300", "0"], [1750691400000, "2282.72000000", "2287.82000000", "2282.72000000", "2287.16000000", "171.32970000", 1750691459999, "391571.34033200", 3066, "121.64640000", "277997.19459900", "0"], [1750691460000, "2287.16000000", "2287.16000000", "2284.08000000", "2284.08000000", "194.68370000", 1750691519999, "445102.51562800", 2432, "45.96440000", "105086.14097000", "0"], [1750691520000, "2284.09000000", "2285.39000000", "2283.34000000", "2283.35000000", "193.58200000", 1750691579999, "442217.49272000", 2677, "108.75020000", "248415.71922000", "0"], [1750691580000, "2283.34000000", "2286.83000000", "2282.73000000", "2286.77000000", "147.82690000", 1750691639999, "337689.64257900", 2948, "59.94180000", "136953.05347000", "0"], [1750691640000, "2286.76000000", "2288.00000000", "2286.26000000", "2286.90000000", "136.88800000", 1750691699999, "313090.04507700", 2317, "68.07420000", "155707.03376800", "0"], [1750691700000, "2286.90000000", "2287.78000000", "2284.10000000", "2286.10000000", "231.10560000", 1750691759999, "528298.08342300", 3245, "108.40590000", "247828.99907300", "0"], [1750691760000, "2286.09000000", "2286.30000000", "2283.68000000", "2286.30000000", "140.41730000", 1750691819999, "320800.61921500", 2982, "65.16680000", "148898.50586000", "0"], [1750691820000, "2286.30000000", "2286.30000000", "2284.40000000", "2284.40000000", "164.74370000", 1750691879999, "376486.77415300", 2579, "62.15770000", "142040.08052900", "0"], [1750691880000, "2284.41000000", "2286.48000000", "2283.08000000", "2286.47000000", "333.94420000", 1750691939999, "763002.49761600", 3237, "185.70000000", "424392.51134700", "0"], [1750691940000, "2286.48000000", "2287.19000000", "2285.40000000", "2286.00000000", "121.55560000", 1750691999999, "277911.87025100", 2450, "66.82100000", "152767.80738300", "0"], [1750692000000, "2286.00000000", "2287.91000000", "2285.40000000", "2287.42000000", "344.39480000", 1750692059999, "787530.21647600", 2961, "231.76110000", "529934.15107500", "0"], [1750692060000, "2287.43000000", "2287.91000000", "2281.90000000", "2282.40000000", "768.18500000", 1750692119999, "1754041.94862400", 4026, "50.74340000", "115918.43071700", "0"], [1750692120000, "2282.41000000", "2283.05000000", "2281.80000000", "2282.92000000", "111.91000000", 1750692179999, "255427.14439900", 2086, "68.42050000", "156165.88040400", "0"], [1750692180000, "2282.91000000", "2283.54000000", "2282.17000000", "2283.25000000", "150.81380000", 1750692239999, "344309.79647300", 1545, "106.76320000", "243750.07389600", "0"], [1750692240000, "2283.26000000", "2283.78000000", "2282.51000000", "2283.46000000", "154.56820000", 1750692299999, "352888.66110700", 1796, "98.62580000", "225170.45235100", "0"], [1750692300000, "2283.46000000", "2286.10000000", "2280.41000000", "2280.71000000", "307.95920000", 1750692359999, "703067.34522800", 4036, "142.92160000", "326338.37823500", "0"], [1750692360000, "2280.70000000", "2280.70000000", "2277.70000000", "2278.13000000", "455.76320000", 1750692419999, "1038751.25166700", 3203, "204.89540000", "466886.15061100", "0"], [1750692420000, "2278.14000000", "2278.14000000", "2267.22000000", "2270.09000000", "2541.74330000", 1750692479999, "5772655.29892700", 8480, "1060.66370000", "2408159.39090700", "0"], [1750692480000, "2270.09000000", "2270.15000000", "2264.39000000", "2265.88000000", "847.59850000", 1750692539999, "1921777.46080300", 6117, "270.85470000", "614048.76521000", "0"], [1750692540000, "2265.89000000", "2269.55000000", "2264.39000000", "2265.74000000", "598.82670000", 1750692599999, "1357914.86965500", 3695, "285.39370000", "647227.63759400", "0"], [1750692600000, "2265.74000000", "2268.80000000", "2261.65000000", "2268.58000000", "978.53290000", 1750692659999, "2215977.79130500", 6566, "497.18930000", "1126151.28143400", "0"], [1750692660000, "2268.57000000", "2269.00000000", "2266.99000000", "2267.60000000", "262.64320000", 1750692719999, "595740.86502000", 3259, "132.85840000", "301354.26696400", "0"], [1750692720000, "2267.60000000", "2272.16000000", "2267.39000000", "2272.02000000", "308.17930000", 1750692779999, "699460.30447000", 3058, "241.40640000", "547899.73954100", "0"], [1750692780000, "2272.02000000", "2272.02000000", "2269.68000000", "2270.70000000", "336.14280000", 1750692839999, "763280.72947400", 3125, "183.18430000", "415989.61632700", "0"], [1750692840000, "2270.69000000", "2271.78000000", "2269.81000000", "2271.08000000", "259.80830000", 1750692899999, "590029.48357400", 2054, "141.16830000", "320590.26935400", "0"], [1750692900000, "2271.09000000", "2271.95000000", "2268.76000000", "2270.13000000", "221.23070000", 1750692959999, "502343.75035500", 3011, "80.18740000", "182053.36823600", "0"], [1750692960000, "2270.12000000", "2271.33000000", "2270.12000000", "2271.05000000", "275.61760000", 1750693019999, "625856.11236100", 2681, "154.53850000", "350902.16216300", "0"], [1750693020000, "2271.06000000", "2272.50000000", "2270.16000000", "2272.31000000", "408.64930000", 1750693079999, "928345.07132300", 2213, "257.97970000", "586059.69013300", "0"], [1750693080000, "2272.32000000", "2275.65000000", "2272.32000000", "2275.45000000", "422.91080000", 1750693139999, "961692.65674700", 2395, "132.20220000", "300620.11058400", "0"], [1750693140000, "2275.45000000", "2275.52000000", "2270.10000000", "2270.24000000", "99.20710000", 1750693199999, "225487.10510800", 2738, "44.22550000", "100550.15466800", "0"], [1750693200000, "2270.23000000", "2271.06000000", "2267.62000000", "2268.48000000", "409.15700000", 1750693259999, "928281.13370100", 4297, "152.85950000", "346805.41913900", "0"], [1750693260000, "2268.47000000", "2268.47000000", "2264.21000000", "2264.51000000", "247.27680000", 1750693319999, "560504.23019800", 3770, "96.14680000", "217918.76073200", "0"], [1750693320000, "2264.50000000", "2266.73000000", "2262.57000000", "2263.50000000", "400.84390000", 1750693379999, "907835.39043800", 3495, "155.50240000", "352193.08694800", "0"], [1750693380000, "2263.50000000", "2264.25000000", "2259.63000000", "2261.00000000", "1485.52080000", 1750693439999, "3359772.98834800", 4696, "259.07240000", "585883.06339700", "0"], [1750693440000, "2260.99000000", "2261.04000000", "2256.70000000", "2260.48000000", "564.09320000", 1750693499999, "1274561.69590000", 4418, "257.08150000", "580826.47252000", "0"], [1750693500000, "2260.48000000", "2260.48000000", "2256.53000000", "2258.72000000", "420.95210000", 1750693559999, "950453.93273700", 3449, "173.60210000", "391912.18070000", "0"], [1750693560000, "2258.73000000", "2260.17000000", "2256.91000000", "2259.30000000", "285.88800000", 1750693619999, "645822.54078600", 2480, "125.21240000", "282834.04206800", "0"], [1750693620000, "2259.29000000", "2259.94000000", "2254.26000000", "2254.71000000", "318.11200000", 1750693679999, "717988.30734200", 3941, "105.16030000", "237375.74268500", "0"], [1750693680000, "2254.70000000", "2257.17000000", "2253.67000000", "2253.73000000", "383.92090000", 1750693739999, "865933.21071500", 3684, "219.46770000", "495050.70591700", "0"], [1750693740000, "2253.72000000", "2255.24000000", "2252.68000000", "2253.59000000", "361.78250000", 1750693799999, "815514.51335300", 4194, "223.44820000", "503680.81593200", "0"], [1750693800000, "2253.60000000", "2254.26000000", "2251.35000000", "2251.93000000", "329.58180000", 1750693859999, "742635.71803000", 3078, "124.63240000", "280838.76560600", "0"], [1750693860000, "2251.94000000", "2257.47000000", "2248.98000000", "2254.75000000", "1247.83870000", 1750693919999, "2810109.36267200", 6383, "447.54300000", "1008528.45533400", "0"], [1750693920000, "2254.76000000", "2254.80000000", "2248.00000000", "2248.59000000", "483.83880000", 1750693979999, "1088767.61387200", 4141, "157.85900000", "355125.07724400", "0"], [1750693980000, "2248.58000000", "2252.90000000", "2247.62000000", "2252.65000000", "487.71800000", 1750694039999, "1097571.94323300", 4427, "272.95590000", "614354.00628500", "0"], [1750694040000, "2252.66000000", "2253.06000000", "2249.70000000", "2250.91000000", "328.00020000", 1750694099999, "738580.49264200", 3460, "127.33290000", "286737.46390700", "0"], [1750694100000, "2250.91000000", "2253.90000000", "2250.19000000", "2253.90000000", "263.74500000", 1750694159999, "594023.36011600", 2589, "152.87990000", "344362.68902000", "0"], [1750694160000, "2253.89000000", "2254.87000000", "2250.87000000", "2252.41000000", "268.14610000", 1750694219999, "604254.24984100", 3607, "161.66770000", "364340.35216800", "0"], [1750694220000, "2252.41000000", "2254.10000000", "2251.40000000", "2253.13000000", "192.25180000", 1750694279999, "433099.43485800", 3254, "86.55650000", "195010.86271000", "0"], [1750694280000, "2253.14000000", "2253.45000000", "2250.82000000", "2251.50000000", "201.05560000", 1750694339999, "452805.34091000", 2402, "64.00470000", "144134.00527400", "0"], [1750694340000, "2251.50000000", "2252.20000000", "2248.20000000", "2248.54000000", "452.24150000", 1750694399999, "1017511.54930500", 3464, "148.05460000", "333148.89561100", "0"], [1750694400000, "2248.53000000", "2251.60000000", "2248.34000000", "2251.59000000", "279.31670000", 1750694459999, "628402.65444200", 4204, "190.02090000", "427515.63460100", "0"], [1750694460000, "2251.60000000", "2252.00000000", "2245.00000000", "2245.67000000", "932.30980000", 1750694519999, "2094990.94614200", 5360, "200.44130000", "450296.41267500", "0"], [1750694520000, "2245.66000000", "2246.65000000", "2241.61000000", "2245.63000000", "642.13560000", 1750694579999, "1440901.85353400", 5430, "144.49240000", "324157.23460400", "0"], [1750694580000, "2245.62000000", "2245.90000000", "2242.50000000", "2244.87000000", "330.63600000", 1750694639999, "742020.49270800", 3776, "158.72550000", "356236.48938700", "0"], [1750694640000, "2244.87000000", "2247.42000000", "2242.30000000", "2245.92000000", "449.25850000", 1750694699999, "1008405.66312600", 3893, "305.00680000", "684578.83485300", "0"], [1750694700000, "2245.93000000", "2245.93000000", "2238.87000000", "2239.66000000", "931.61380000", 1750694759999, "2088367.53439500", 6180, "308.29430000", "691069.70888500", "0"], [1750694760000, "2239.66000000", "2241.70000000", "2237.10000000", "2238.42000000", "740.75420000", 1750694819999, "1658574.87770600", 5261, "388.58910000", "870033.78850900", "0"], [1750694820000, "2238.41000000", "2240.14000000", "2237.80000000", "2239.79000000", "519.30690000", 1750694879999, "1162588.44366500", 3361, "235.87150000", "528055.36919900", "0"], [1750694880000, "2239.80000000", "2241.95000000", "2237.50000000", "2238.98000000", "586.22200000", 1750694939999, "1312740.85386300", 4743, "292.13730000", "654276.50445100", "0"], [1750694940000, "2238.98000000", "2238.98000000", "2236.53000000", "2237.82000000", "452.50870000", 1750694999999, "1012665.97379700", 3649, "187.13400000", "418827.46057400", "0"], [1750695000000, "2237.83000000", "2237.83000000", "2234.73000000", "2235.16000000", "514.26230000", 1750695059999, "1149792.47130800", 3609, "131.70670000", "294517.43139100", "0"], [1750695060000, "2235.17000000", "2236.12000000", "2233.24000000", "2235.72000000", "400.87380000", 1750695119999, "895791.69739100", 4010, "122.13850000", "272962.06274800", "0"], [1750695120000, "2235.72000000", "2235.72000000", "2227.94000000", "2232.16000000", "1106.32060000", 1750695179999, "2467882.10309000", 8232, "311.34490000", "694365.68600300", "0"], [1750695180000, "2232.16000000", "2232.16000000", "2228.70000000", "2229.80000000", "259.53450000", 1750695239999, "578751.36625500", 3916, "136.91960000", "305312.73987100", "0"], [1750695240000, "2229.80000000", "2232.82000000", "2229.39000000", "2229.85000000", "498.67980000", 1750695299999, "1112783.80320500", 4600, "209.21150000", "466798.63204000", "0"], [1750695300000, "2229.85000000", "2229.85000000", "2224.78000000", "2227.20000000", "1052.22470000", 1750695359999, "2342539.60178000", 6372, "548.81570000", "1221713.29989400", "0"], [1750695360000, "2227.20000000", "2228.01000000", "2220.00000000", "2223.00000000", "1233.64840000", 1750695419999, "2743498.51559800", 7699, "401.85180000", "893964.89682600", "0"], [1750695420000, "2223.01000000", "2225.96000000", "2221.47000000", "2224.71000000", "1287.51420000", 1750695479999, "2862375.15932500", 8161, "535.89380000", "1191549.32196400", "0"], [1750695480000, "2224.71000000", "2235.22000000", "2223.95000000", "2234.19000000", "738.24750000", 1750695539999, "1647798.73990800", 7543, "491.88150000", "1097882.41172600", "0"], [1750695540000, "2234.19000000", "2236.29000000", "2231.78000000", "2232.43000000", "1322.24690000", 1750695599999, "2952047.73592100", 4395, "996.36520000", "2224309.59762500", "0"], [1750695600000, "2232.43000000", "2235.64000000", "2228.54000000", "2230.53000000", "772.86280000", 1750695659999, "1724444.48085200", 5502, "432.77160000", "965475.82738400", "0"], [1750695660000, "2230.53000000", "2230.53000000", "2223.00000000", "2224.07000000", "1214.62260000", 1750695719999, "2702986.05232600", 5382, "458.80150000", "1021147.77928700", "0"], [1750695720000, "2224.06000000", "2224.23000000", "2212.40000000", "2213.96000000", "2892.90290000", 1750695779999, "6408857.62037100", 12744, "1185.74290000", "2625942.45522100", "0"], [1750695780000, "2213.96000000", "2217.65000000", "2211.54000000", "2216.84000000", "1547.85860000", 1750695839999, "3427318.07599900", 8142, "734.17090000", "1625875.93415800", "0"], [1750695840000, "2216.84000000", "2218.30000000", "2214.52000000", "2216.80000000", "522.16260000", 1750695899999, "1157577.32063200", 5542, "200.61720000", "444704.35727400", "0"], [1750695900000, "2216.79000000", "2216.79000000", "2211.13000000", "2213.76000000", "644.94290000", 1750695959999, "1427689.11747700", 7845, "322.35350000", "713441.89913600", "0"], [1750695960000, "2213.77000000", "2215.96000000", "2210.39000000", "2215.59000000", "966.68090000", 1750696019999, "2139914.16467800", 6027, "580.06880000", "1284099.83600700", "0"], [1750696020000, "2215.58000000", "2219.79000000", "2212.58000000", "2214.23000000", "548.68350000", 1750696079999, "1215713.72608800", 6639, "227.61730000", "504409.96695100", "0"], [1750696080000, "2214.23000000", "2215.55000000", "2209.37000000", "2210.89000000", "911.04300000", 1750696139999, "2015156.60726600", 7449, "391.14480000", "865254.98014400", "0"], [1750696140000, "2210.88000000", "2212.71000000", "2207.03000000", "2210.67000000", "1061.71790000", 1750696199999, "2345559.64625700", 8092, "387.57530000", "856361.43404400", "0"], [1750696200000, "2210.67000000", "2214.80000000", "2206.11000000", "2211.78000000", "643.57860000", 1750696259999, "1421969.55702600", 7281, "391.00050000", "864052.79359100", "0"], [1750696260000, "2211.77000000", "2211.77000000", "2202.56000000", "2203.70000000", "1156.77820000", 1750696319999, "2551138.86098700", 7330, "433.94350000", "957109.40772000", "0"], [1750696320000, "2203.69000000", "2205.79000000", "2195.02000000", "2200.61000000", "3278.54600000", 1750696379999, "7211293.93190800", 13919, "1292.66030000", "2842994.21771100", "0"], [1750696380000, "2200.60000000", "2205.20000000", "2199.48000000", "2202.91000000", "1137.79410000", 1750696439999, "2506031.87278100", 9201, "525.80950000", "1158237.50646600", "0"], [1750696440000, "2202.90000000", "2202.90000000", "2195.00000000", "2196.33000000", "975.07960000", 1750696499999, "2142563.78537800", 10902, "390.95750000", "859059.18007800", "0"], [1750696500000, "2196.32000000", "2199.42000000", "2193.56000000", "2198.81000000", "1374.30380000", 1750696559999, "3018054.20551100", 8756, "874.82930000", "1921105.82685700", "0"], [1750696560000, "2198.80000000", "2199.60000000", "2189.66000000", "2190.86000000", "1619.97210000", 1750696619999, "3552747.50283900", 10488, "711.79450000", "1560704.25468400", "0"], [1750696620000, "2190.85000000", "2205.00000000", "2188.00000000", "2204.99000000", "2462.54190000", 1750696679999, "5404439.93996100", 12296, "1449.81780000", "3182734.69015100", "0"], [1750696680000, "2204.99000000", "2210.29000000", "2202.05000000", "2205.98000000", "2493.63050000", 1750696739999, "5502180.20130700", 14115, "1395.00840000", "3078212.01182200", "0"], [1750696740000, "2205.97000000", "2221.95000000", "2205.54000000", "2217.92000000", "3642.00200000", 1750696799999, "8068991.81576000", 16234, "1998.63210000", "4428087.05436300", "0"], [1750696800000, "2217.92000000", "2222.50000000", "2215.00000000", "2221.25000000", "2588.45460000", 1750696859999, "5744176.90000300", 12655, "1601.41350000", "3553490.31590900", "0"], [1750696860000, "2221.26000000", "2225.70000000", "2217.80000000", "2220.46000000", "1624.24310000", 1750696919999, "3609492.10998800", 11321, "913.39550000", "2030105.62508500", "0"], [1750696920000, "2220.46000000", "2223.86000000", "2219.51000000", "2222.28000000", "620.18470000", 1750696979999, "1377784.03379800", 6785, "354.59680000", "787821.03380500", "0"], [1750696980000, "2222.29000000", "2227.29000000", "2222.29000000", "2222.71000000", "1115.68990000", 1750697039999, "2482432.06507300", 8387, "617.19220000", "1373242.26449300", "0"], [1750697040000, "2222.70000000", "2225.88000000", "2219.58000000", "2220.86000000", "523.90840000", 1750697099999, "1164425.34304000", 5391, "253.34200000", "563102.23940000", "0"], [1750697100000, "2220.87000000", "2230.13000000", "2220.84000000", "2228.78000000", "1761.68660000", 1750697159999, "3924134.89052000", 9004, "1058.75870000", "2358296.30410800", "0"], [1750697160000, "2228.78000000", "2235.77000000", "2228.20000000", "2228.21000000", "2091.07850000", 1750697219999, "4668232.17538500", 11266, "1093.63450000", "2441367.58836200", "0"], [1750697220000, "2228.22000000", "2230.62000000", "2226.29000000", "2226.29000000", "891.49470000", 1750697279999, "1986954.92027300", 6551, "334.04700000", "744555.45287400", "0"], [1750697280000, "2226.29000000", "2226.29000000", "2213.90000000", "2216.94000000", "1548.77190000", 1750697339999, "3434928.12297300", 10229, "667.55290000", "1480213.69788500", "0"], [1750697340000, "2216.93000000", "2223.49000000", "2214.89000000", "2222.57000000", "1440.87590000", 1750697399999, "3197855.22355100", 8874, "454.30830000", "1008524.08598400", "0"], [1750697400000, "2222.56000000", "2222.61000000", "2217.20000000", "2218.37000000", "490.36630000", 1750697459999, "1088913.02307900", 6861, "143.66630000", "318978.32923000", "0"], [1750697460000, "2218.37000000", "2221.49000000", "2216.72000000", "2218.37000000", "802.03670000", 1750697519999, "1779000.03126500", 5156, "168.03760000", "372963.79140200", "0"], [1750697520000, "2218.37000000", "2218.41000000", "2211.75000000", "2212.16000000", "1791.35760000", 1750697579999, "3966758.77852300", 8100, "576.79320000", "1277304.15409700", "0"], [1750697580000, "2212.15000000", "2219.46000000", "2210.16000000", "2214.95000000", "963.34830000", 1750697639999, "2133957.63360300", 8244, "479.87020000", "1062632.33623600", "0"], [1750697640000, "2214.96000000", "2217.45000000", "2214.95000000", "2215.41000000", "386.30070000", 1750697699999, "856151.27519000", 4387, "215.45050000", "477449.77130400", "0"], [1750697700000, "2215.41000000", "2215.41000000", "2211.46000000", "2212.52000000", "487.86300000", 1750697759999, "1079668.55530700", 4244, "177.07240000", "391865.95408700", "0"], [1750697760000, "2212.65000000", "2218.64000000", "2211.54000000", "2218.64000000", "826.21100000", 1750697819999, "1830454.80139700", 4739, "354.76310000", "785917.61892000", "0"], [1750697820000, "2218.65000000", "2220.59000000", "2216.54000000", "2219.66000000", "734.66490000", 1750697879999, "1629958.10118300", 4832, "306.08490000", "679146.36139700", "0"], [1750697880000, "2219.61000000", "2221.45000000", "2217.25000000", "2219.31000000", "1101.64630000", 1750697939999, "2445936.40757700", 4051, "929.20320000", "2063152.56942600", "0"], [1750697940000, "2219.33000000", "2222.70000000", "2219.33000000", "2221.79000000", "259.60960000", 1750697999999, "576606.97534800", 4004, "160.23010000", "355880.70083000", "0"], [1750698000000, "2221.80000000", "2222.19000000", "2217.20000000", "2219.40000000", "261.94780000", 1750698059999, "581401.44778700", 4655, "140.00370000", "310717.00400400", "0"], [1750698060000, "2219.39000000", "2225.54000000", "2219.39000000", "2224.99000000", "838.06600000", 1750698119999, "1862911.05275900", 5893, "595.38210000", "1323646.59543200", "0"], [1750698120000, "2225.00000000", "2225.02000000", "2217.86000000", "2221.50000000", "704.56100000", 1750698179999, "1565005.69483200", 5244, "250.32030000", "556074.45434900", "0"], [1750698180000, "2221.51000000", "2223.74000000", "2219.36000000", "2222.08000000", "688.04380000", 1750698239999, "1528383.67623300", 4460, "511.93190000", "1137181.87297900", "0"], [1750698240000, "2222.09000000", "2232.50000000", "2219.52000000", "2229.30000000", "940.90900000", 1750698299999, "2094771.48755500", 6778, "613.29310000", "1365880.65569200", "0"], [1750698300000, "2229.30000000", "2240.37000000", "2229.30000000", "2237.51000000", "2129.19560000", 1750698359999, "4762563.03277200", 12293, "1500.87840000", "3357294.66783400", "0"], [1750698360000, "2237.52000000", "2239.94000000", "2230.29000000", "2231.01000000", "1001.95060000", 1750698419999, "2238451.61248600", 7159, "313.70450000", "701177.46398000", "0"], [1750698420000, "2231.05000000", "2235.54000000", "2229.64000000", "2235.53000000", "541.25000000", 1750698479999, "1208229.02333700", 7189, "340.98240000", "761280.50128500", "0"], [1750698480000, "2235.53000000", "2249.83000000", "2233.81000000", "2247.17000000", "2246.97330000", 1750698539999, "5041192.55549200", 13142, "1478.37000000", "3315933.94646100", "0"], [1750698540000, "2247.18000000", "2257.55000000", "2247.18000000", "2249.80000000", "1754.14990000", 1750698599999, "3951179.24900100", 10990, "1004.90580000", "2263248.95745300", "0"], [1750698600000, "2249.80000000", "2265.26000000", "2249.71000000", "2252.26000000", "3635.67840000", 1750698659999, "8214261.71712700", 15377, "2047.18620000", "4625625.25190400", "0"], [1750698660000, "2252.27000000", "2255.05000000", "2248.50000000", "2251.75000000", "982.72720000", 1750698719999, "2212069.33609300", 8201, "457.15700000", "1029027.96847000", "0"], [1750698720000, "2251.75000000", "2252.07000000", "2247.43000000", "2247.43000000", "570.78400000", 1750698779999, "1284026.13579000", 5447, "317.75310000", "714866.90453400", "0"], [1750698780000, "2247.44000000", "2248.06000000", "2241.17000000", "2244.82000000", "1372.69550000", 1750698839999, "3080027.35594300", 7823, "733.03090000", "1644609.03890300", "0"], [1750698840000, "2244.82000000", "2246.94000000", "2243.03000000", "2243.10000000", "636.27390000", 1750698899999, "1428446.58198700", 4239, "193.85320000", "435254.06818100", "0"], [1750698900000, "2243.11000000", "2248.80000000", "2243.11000000", "2245.60000000", "460.00200000", 1750698959999, "1033370.13167200", 4613, "302.55860000", "679620.68208000", "0"], [1750698960000, "2245.69000000", "2248.80000000", "2243.38000000", "2248.32000000", "542.55580000", 1750699019999, "1218166.72150800", 6150, "296.25310000", "665234.60075800", "0"], [1750699020000, "2248.31000000", "2251.80000000", "2246.98000000", "2249.66000000", "699.23560000", 1750699079999, "1572867.13198400", 5381, "451.87230000", "1016370.31943300", "0"], [1750699080000, "2249.66000000", "2249.66000000", "2242.80000000", "2243.05000000", "691.28460000", 1750699139999, "1552283.12961400", 5694, "273.82880000", "614793.52695400", "0"], [1750699140000, "2243.06000000", "2250.46000000", "2242.63000000", "2248.76000000", "1081.32810000", 1750699199999, "2429154.81611500", 6543, "841.00620000", "1889243.77652700", "0"], [1750699200000, "2248.76000000", "2255.66000000", "2248.06000000", "2253.52000000", "4088.69220000", 1750699259999, "9214702.85997800", 6394, "1629.78040000", "3671975.04736600", "0"], [1750699260000, "2253.52000000", "2259.54000000", "2252.75000000", "2256.78000000", "866.17740000", 1750699319999, "1954459.81112100", 6391, "454.28750000", "1024931.31890400", "0"], [1750699320000, "2256.77000000", "2262.22000000", "2255.50000000", "2257.36000000", "1961.29590000", 1750699379999, "4431282.96953800", 7942, "1299.46790000", "2936324.40547700", "0"], [1750699380000, "2257.36000000", "2258.70000000", "2255.00000000", "2256.57000000", "641.57720000", 1750699439999, "1447931.37152500", 4867, "287.18810000", "648068.10403700", "0"], [1750699440000, "2256.57000000", "2259.38000000", "2254.20000000", "2257.15000000", "747.85310000", 1750699499999, "1687550.26480900", 6166, "321.54360000", "725745.66312100", "0"], [1750699500000, "2257.16000000", "2260.19000000", "2254.87000000", "2257.00000000", "476.93410000", 1750699559999, "1076535.52998400", 7048, "252.22610000", "569332.42953200", "0"], [1750699560000, "2257.00000000", "2267.35000000", "2256.60000000", "2265.60000000", "1063.80050000", 1750699619999, "2408188.41389100", 7568, "722.81800000", "1636212.05491600", "0"], [1750699620000, "2265.61000000", "2273.41000000", "2265.61000000", "2269.03000000", "2003.37210000", 1750699679999, "4546213.89449200", 11011, "1029.86850000", "2337076.28532200", "0"], [1750699680000, "2269.03000000", "2278.88000000", "2266.54000000", "2277.71000000", "1610.25480000", 1750699739999, "3661009.36720600", 9494, "894.91940000", "2034672.09452200", "0"], [1750699740000, "2277.71000000", "2284.15000000", "2275.08000000", "2275.10000000", "2033.35820000", 1750699799999, "4637397.81714500", 12616, "1132.96630000", "2584196.60741800", "0"], [1750699800000, "2275.10000000", "2283.92000000", "2275.10000000", "2282.20000000", "1225.64850000", 1750699859999, "2795145.73228100", 9286, "618.08700000", "1409660.60737700", "0"], [1750699860000, "2282.20000000", "2284.96000000", "2277.20000000", "2277.97000000", "1393.99920000", 1750699919999, "3179451.22754800", 10226, "428.76700000", "978246.32714600", "0"], [1750699920000, "2277.97000000", "2281.30000000", "2274.36000000", "2281.14000000", "2819.03690000", 1750699979999, "6419438.47407800", 9694, "955.08790000", "2175136.71053400", "0"], [1750699980000, "2281.14000000", "2282.27000000", "2276.03000000", "2282.25000000", "2769.55460000", 1750700039999, "6312014.87175100", 8367, "802.04170000", "1829304.38279600", "0"], [1750700040000, "2282.25000000", "2287.09000000", "2275.38000000", "2277.40000000", "1009.51860000", 1750700099999, "2305048.40641400", 11079, "527.86490000", "1205831.60488500", "0"], [1750700100000, "2277.41000000", "2280.05000000", "2275.02000000", "2275.30000000", "536.56470000", 1750700159999, "1222085.70361600", 7478, "227.03660000", "517246.62244100", "0"], [1750700160000, "2275.43000000", "2277.15000000", "2267.87000000", "2275.36000000", "8450.85110000", 1750700219999, "19192339.21053800", 13493, "1291.44380000", "2934591.60953800", "0"], [1750700220000, "2275.35000000", "2282.70000000", "2274.41000000", "2278.92000000", "1121.74280000", 1750700279999, "2555198.57025900", 6954, "405.57270000", "924441.07220600", "0"], [1750700280000, "2278.91000000", "2279.79000000", "2275.33000000", "2275.90000000", "580.36830000", 1750700339999, "1321849.03027200", 5533, "282.73510000", "643975.37839200", "0"], [1750700340000, "2275.90000000", "2285.58000000", "2275.90000000", "2280.30000000", "1073.05940000", 1750700399999, "2449368.70534500", 7558, "820.99020000", "1874169.25504900", "0"], [1750700400000, "2280.31000000", "2282.09000000", "2275.33000000", "2276.00000000", "384.00850000", 1750700459999, "875004.73811300", 4248, "220.35700000", "502137.06032600", "0"], [1750700460000, "2276.00000000", "2278.80000000", "2273.00000000", "2278.49000000", "402.82590000", 1750700519999, "916525.46358800", 5230, "193.95600000", "441319.80922300", "0"], [1750700520000, "2278.50000000", "2278.78000000", "2273.16000000", "2277.53000000", "1809.25270000", 1750700579999, "4116973.22628400", 5705, "472.72470000", "1075859.57367200", "0"], [1750700580000, "2277.53000000", "2278.87000000", "2275.38000000", "2275.89000000", "427.95570000", 1750700639999, "974347.92390200", 4192, "191.22290000", "435386.99409900", "0"], [1750700640000, "2275.90000000", "2279.83000000", "2275.90000000", "2278.87000000", "380.63400000", 1750700699999, "867066.80432000", 4172, "238.03260000", "542210.66718000", "0"], [1750700700000, "2278.87000000", "2284.30000000", "2278.28000000", "2282.83000000", "607.97640000", 1750700759999, "1387172.43238100", 4397, "388.97150000", "887371.47834800", "0"], [1750700760000, "2282.82000000", "2282.92000000", "2279.11000000", "2280.19000000", "462.91150000", 1750700819999, "1055549.33379000", 3830, "152.51300000", "347781.25163200", "0"], [1750700820000, "2280.18000000", "2280.90000000", "2275.18000000", "2275.18000000", "1805.76850000", 1750700879999, "4113841.50837400", 5238, "325.88150000", "742586.36407000", "0"], [1750700880000, "2275.16000000", "2276.17000000", "2268.97000000", "2271.91000000", "3718.98610000", 1750700939999, "8450838.53372600", 8293, "585.88110000", "1331905.49680100", "0"], [1750700940000, "2271.92000000", "2274.17000000", "2271.77000000", "2273.80000000", "942.66620000", 1750700999999, "2142582.37176100", 4033, "663.35950000", "1507755.77783300", "0"], [1750701000000, "2273.80000000", "2275.80000000", "2270.58000000", "2271.68000000", "527.76680000", 1750701059999, "1199638.13971100", 4320, "266.31870000", "605437.80368400", "0"], [1750701060000, "2271.67000000", "2272.17000000", "2266.35000000", "2268.31000000", "898.11610000", 1750701119999, "2036876.07660000", 5292, "319.88280000", "725496.04255400", "0"], [1750701120000, "2268.31000000", "2268.48000000", "2262.74000000", "2265.30000000", "777.11030000", 1750701179999, "1760491.74481100", 6309, "353.87160000", "801712.05953300", "0"], [1750701180000, "2265.29000000", "2270.40000000", "2263.98000000", "2269.72000000", "892.87240000", 1750701239999, "2025493.18015700", 4547, "689.99640000", "1565669.80585100", "0"], [1750701240000, "2269.71000000", "2270.00000000", "2265.23000000", "2266.27000000", "388.24330000", 1750701299999, "879928.02764200", 3854, "210.37060000", "476760.17690100", "0"], [1750701300000, "2266.28000000", "2270.70000000", "2266.10000000", "2270.42000000", "248.89370000", 1750701359999, "564701.99770800", 3426, "177.12070000", "401843.88766600", "0"], [1750701360000, "2270.42000000", "2272.30000000", "2269.11000000", "2270.61000000", "235.39240000", 1750701419999, "534423.47336600", 3194, "129.77740000", "294637.10673200", "0"], [1750701420000, "2270.61000000", "2276.12000000", "2270.19000000", "2273.60000000", "680.94710000", 1750701479999, "1547897.76008600", 4336, "576.66990000", "1310928.67791600", "0"], [1750701480000, "2273.60000000", "2277.18000000", "2273.60000000", "2276.59000000", "297.58870000", 1750701539999, "677301.36482500", 2834, "217.70950000", "495493.49617300", "0"], [1750701540000, "2276.59000000", "2277.18000000", "2274.67000000", "2274.68000000", "499.56540000", 1750701599999, "1137084.64522500", 2678, "150.67630000", "342991.37432100", "0"], [1750701600000, "2274.68000000", "2276.59000000", "2274.14000000", "2275.29000000", "400.93020000", 1750701659999, "912374.04821500", 3528, "273.47000000", "622344.59095900", "0"], [1750701660000, "2275.25000000", "2276.51000000", "2272.93000000", "2275.80000000", "762.63560000", 1750701719999, "1734064.22468500", 3146, "618.02500000", "1405222.08994300", "0"], [1750701720000, "2275.80000000", "2290.60000000", "2273.81000000", "2287.61000000", "1918.47410000", 1750701779999, "4383178.79367600", 10706, "1290.44790000", "2947898.60416700", "0"], [1750701780000, "2287.60000000", "2291.72000000", "2286.12000000", "2286.86000000", "2301.72470000", 1750701839999, "5267189.26816000", 9051, "852.33260000", "1950836.63408100", "0"], [1750701840000, "2286.86000000", "2289.37000000", "2283.75000000", "2285.93000000", "560.26720000", 1750701899999, "1281331.71768000", 7001, "319.44920000", "730588.27780900", "0"], [1750701900000, "2285.94000000", "2298.18000000", "2285.94000000", "2293.53000000", "2934.94320000", 1750701959999, "6736195.84459500", 13861, "2080.71440000", "4775160.10514600", "0"], [1750701960000, "2293.53000000", "2295.45000000", "2290.34000000", "2292.25000000", "635.53270000", 1750702019999, "1456692.55470800", 5344, "208.29160000", "477429.81131700", "0"], [1750702020000, "2292.25000000", "2298.82000000", "2292.25000000", "2296.44000000", "778.09560000", 1750702079999, "1786868.42251300", 6961, "576.74690000", "1324399.80010000", "0"], [1750702080000, "2296.47000000", "2297.98000000", "2294.09000000", "2297.90000000", "695.55880000", 1750702139999, "1597357.08457000", 4403, "293.06010000", "673050.20548900", "0"], [1750702140000, "2297.89000000", "2303.86000000", "2294.93000000", "2295.44000000", "2137.68820000", 1750702199999, "4916080.79913000", 8529, "1118.58000000", "2572966.01192500", "0"], [1750702200000, "2295.44000000", "2302.15000000", "2293.45000000", "2294.48000000", "877.76230000", 1750702259999, "2016533.29890400", 7123, "393.56450000", "904058.43544400", "0"], [1750702260000, "2294.47000000", "2297.75000000", "2291.80000000", "2297.17000000", "684.69130000", 1750702319999, "1571024.07417000", 5413, "388.68580000", "891779.95347700", "0"], [1750702320000, "2297.18000000", "2298.26000000", "2292.96000000", "2294.57000000", "782.21440000", 1750702379999, "1796136.72811600", 5665, "341.78820000", "784855.49087200", "0"], [1750702380000, "2294.57000000", "2294.92000000", "2288.41000000", "2292.28000000", "608.50200000", 1750702439999, "1394118.36790900", 5052, "249.45640000", "571481.58179700", "0"], [1750702440000, "2292.28000000", "2297.91000000", "2291.77000000", "2291.78000000", "928.47830000", 1750702499999, "2130334.46841800", 6530, "492.72880000", "1130492.87962300", "0"], [1750702500000, "2291.78000000", "2297.34000000", "2289.70000000", "2296.36000000", "748.03540000", 1750702559999, "1715765.55985400", 5889, "426.28060000", "977820.91995200", "0"], [1750702560000, "2296.35000000", "2301.62000000", "2294.88000000", "2299.13000000", "1064.49350000", 1750702619999, "2446699.02412900", 5522, "732.90490000", "1684625.07661800", "0"], [1750702620000, "2299.13000000", "2300.43000000", "2293.78000000", "2295.65000000", "732.46040000", 1750702679999, "1681797.66288700", 4562, "254.76190000", "584961.88569300", "0"], [1750702680000, "2295.65000000", "2297.16000000", "2292.70000000", "2295.71000000", "693.74410000", 1750702739999, "1591833.17635700", 4300, "270.59530000", "620890.35137200", "0"], [1750702740000, "2295.72000000", "2300.66000000", "2294.80000000", "2299.99000000", "1110.82760000", 1750702799999, "2551798.37568600", 4239, "792.82660000", "1821300.94439600", "0"], [1750702800000, "2300.00000000", "2301.70000000", "2297.49000000", "2299.51000000", "821.82570000", 1750702859999, "1889601.53075700", 4750, "466.70600000", "1073099.57343800", "0"], [1750702860000, "2299.51000000", "2299.51000000", "2291.32000000", "2295.91000000", "1056.60240000", 1750702919999, "2424452.53046000", 6652, "376.44720000", "863708.54438100", "0"], [1750702920000, "2295.67000000", "2296.48000000", "2292.25000000", "2296.20000000", "409.42220000", 1750702979999, "939383.61834900", 3988, "187.77120000", "430829.65654700", "0"], [1750702980000, "2296.21000000", "2300.77000000", "2296.21000000", "2297.79000000", "495.06660000", 1750703039999, "1138172.23053600", 4437, "288.20660000", "662576.02086300", "0"], [1750703040000, "2297.79000000", "2298.81000000", "2293.29000000", "2294.04000000", "370.51240000", 1750703099999, "850649.20595100", 4332, "138.86580000", "318799.23166000", "0"], [1750703100000, "2294.05000000", "2297.46000000", "2294.05000000", "2294.70000000", "237.55370000", 1750703159999, "545425.63958400", 3216, "113.61360000", "260857.93100100", "0"], [1750703160000, "2294.68000000", "2298.48000000", "2294.54000000", "2294.65000000", "225.27170000", 1750703219999, "517334.94455700", 3310, "111.08570000", "255106.81107600", "0"], [1750703220000, "2294.66000000", "2295.10000000", "2288.10000000", "2289.37000000", "766.22190000", 1750703279999, "1755279.08177500", 5264, "235.36390000", "539254.74272400", "0"], [1750703280000, "2289.36000000", "2289.54000000", "2284.98000000", "2286.87000000", "1687.65900000", 1750703339999, "3859614.36702900", 4800, "252.29280000", "577174.51816200", "0"], [1750703340000, "2286.86000000", "2286.93000000", "2282.60000000", "2283.84000000", "614.10390000", 1750703399999, "1402789.84787600", 4070, "246.00580000", "561924.62145200", "0"], [1750703400000, "2283.84000000", "2291.30000000", "2282.84000000", "2291.11000000", "1119.08810000", 1750703459999, "2559512.05821700", 5023, "621.65820000", "1422256.90538400", "0"], [1750703460000, "2291.10000000", "2297.20000000", "2287.32000000", "2297.00000000", "1166.94010000", 1750703519999, "2675203.60739300", 6487, "728.98920000", "1671636.92558900", "0"], [1750703520000, "2297.01000000", "2297.01000000", "2294.10000000", "2295.72000000", "439.61530000", 1750703579999, "1009122.85951800", 4580, "267.52830000", "614083.53954200", "0"], [1750703580000, "2295.72000000", "2301.20000000", "2295.72000000", "2300.48000000", "1410.45010000", 1750703639999, "3242778.84908300", 5595, "1068.01540000", "2455393.63902800", "0"], [1750703640000, "2300.49000000", "2308.14000000", "2300.02000000", "2308.14000000", "2389.76330000", 1750703699999, "5508147.10364200", 8813, "1888.72710000", "4353652.22074900", "0"], [1750703700000, "2308.13000000", "2310.58000000", "2304.60000000", "2309.60000000", "1806.99080000", 1750703759999, "4170589.10422100", 9535, "1029.10310000", "2375507.92691200", "0"], [1750703760000, "2309.60000000", "2311.20000000", "2303.68000000", "2308.50000000", "1224.69160000", 1750703819999, "2824796.78132300", 7397, "503.30890000", "1161009.45558400", "0"], [1750703820000, "2308.51000000", "2309.61000000", "2306.29000000", "2308.50000000", "802.07110000", 1750703879999, "1850996.27152100", 4715, "371.05470000", "856415.51153700", "0"], [1750703880000, "2308.56000000", "2312.88000000", "2304.27000000", "2308.52000000", "1766.09070000", 1750703939999, "4077966.67127600", 7293, "1213.06670000", "2800776.98867400", "0"], [1750703940000, "2308.52000000", "2308.52000000", "2302.60000000", "2303.44000000", "800.99690000", 1750703999999, "1846071.09306600", 4290, "328.72640000", "757522.92049700", "0"], [1750704000000, "2303.44000000", "2303.70000000", "2300.60000000", "2301.97000000", "669.82880000", 1750704059999, "1542023.44266300", 4593, "301.31310000", "693650.83600400", "0"], [1750704060000, "2301.96000000", "2305.93000000", "2298.66000000", "2298.74000000", "858.78150000", 1750704119999, "1977134.34819600", 6428, "319.83670000", "736451.00664300", "0"], [1750704120000, "2298.75000000", "2300.92000000", "2298.07000000", "2300.28000000", "631.70200000", 1750704179999, "1452512.96732200", 4815, "228.76050000", "526020.71275500", "0"], [1750704180000, "2300.29000000", "2306.35000000", "2299.90000000", "2305.82000000", "581.10270000", 1750704239999, "1338224.35947700", 3434, "495.62230000", "1141294.14679300", "0"], [1750704240000, "2305.82000000", "2306.63000000", "2302.52000000", "2304.33000000", "823.09790000", 1750704299999, "1896666.14310500", 3085, "279.38230000", "643687.72380200", "0"], [1750704300000, "2304.33000000", "2304.72000000", "2302.10000000", "2304.51000000", "629.25900000", 1750704359999, "1449362.04121600", 3135, "291.65690000", "671730.28705600", "0"], [1750704360000, "2304.51000000", "2305.60000000", "2302.51000000", "2305.17000000", "442.27800000", 1750704419999, "1019097.79785200", 3018, "266.39440000", "613902.13836300", "0"], [1750704420000, "2305.18000000", "2307.21000000", "2299.49000000", "2299.69000000", "494.05800000", 1750704479999, "1137809.18318200", 3629, "159.09380000", "366561.34384700", "0"], [1750704480000, "2299.70000000", "2305.40000000", "2299.69000000", "2305.21000000", "481.68460000", 1750704539999, "1108386.23719400", 4571, "278.99720000", "641991.64415000", "0"], [1750704540000, "2305.21000000", "2305.94000000", "2301.41000000", "2301.41000000", "735.99880000", 1750704599999, "1695768.70790800", 3480, "153.02210000", "352623.71527800", "0"], [1750704600000, "2301.41000000", "2305.56000000", "2301.41000000", "2305.55000000", "171.86210000", 1750704659999, "395962.42764300", 2531, "94.07280000", "216691.24486200", "0"], [1750704660000, "2305.55000000", "2307.59000000", "2304.97000000", "2306.69000000", "392.60130000", 1750704719999, "905324.39010300", 2936, "166.20000000", "383278.47530600", "0"], [1750704720000, "2306.69000000", "2307.53000000", "2301.94000000", "2301.95000000", "517.00940000", 1750704779999, "1191169.54656600", 2926, "98.64080000", "227303.01623600", "0"], [1750704780000, "2301.95000000", "2301.95000000", "2298.95000000", "2300.76000000", "401.21790000", 1750704839999, "922821.99716900", 4241, "146.46940000", "336862.76584700", "0"], [1750704840000, "2300.76000000", "2307.20000000", "2300.76000000", "2306.30000000", "360.15950000", 1750704899999, "829858.31139700", 2782, "293.47260000", "676210.56014100", "0"], [1750704900000, "2306.31000000", "2306.50000000", "2304.58000000", "2305.76000000", "206.47990000", 1750704959999, "476024.06157700", 2659, "134.97220000", "311162.33243200", "0"], [1750704960000, "2305.76000000", "2306.88000000", "2303.36000000", "2305.90000000", "268.08840000", 1750705019999, "617972.20495700", 3111, "105.80270000", "243873.36902500", "0"], [1750705020000, "2305.90000000", "2306.97000000", "2305.22000000", "2305.22000000", "121.41240000", 1750705079999, "279997.19072200", 1696, "43.29880000", "99860.41173400", "0"], [1750705080000, "2305.23000000", "2307.60000000", "2303.14000000", "2306.43000000", "233.47930000", 1750705139999, "538211.96452800", 3195, "121.99660000", "281215.92350300", "0"], [1750705140000, "2306.43000000", "2306.53000000", "2305.45000000", "2305.48000000", "151.20610000", 1750705199999, "348665.10986200", 1632, "91.32150000", "210580.36157600", "0"], [1750705200000, "2305.48000000", "2305.98000000", "2303.95000000", "2305.75000000", "1627.83050000", 1750705259999, "3752642.38532400", 2628, "1486.25960000", "3426260.24532300", "0"], [1750705260000, "2305.76000000", "2311.86000000", "2305.76000000", "2307.57000000", "881.43240000", 1750705319999, "2035209.03021500", 5737, "593.84640000", "1371069.76936500", "0"], [1750705320000, "2307.56000000", "2307.61000000", "2301.81000000", "2302.40000000", "740.57140000", 1750705379999, "1706447.40941400", 5953, "264.59430000", "609850.23358700", "0"], [1750705380000, "2302.40000000", "2304.75000000", "2301.38000000", "2304.75000000", "561.68960000", 1750705439999, "1293477.16972100", 3846, "329.52670000", "758806.72467100", "0"], [1750705440000, "2304.78000000", "2304.78000000", "2300.71000000", "2302.39000000", "594.92020000", 1750705499999, "1369562.03347700", 3075, "312.70920000", "719831.65436000", "0"], [1750705500000, "2302.39000000", "2304.08000000", "2300.93000000", "2303.61000000", "702.96240000", 1750705559999, "1618319.36361500", 3313, "331.42430000", "762944.90732900", "0"], [1750705560000, "2303.65000000", "2304.86000000", "2302.23000000", "2303.68000000", "217.31870000", 1750705619999, "500709.32907300", 3221, "129.70240000", "298827.64168500", "0"], [1750705620000, "2303.69000000", "2303.69000000", "2300.52000000", "2300.53000000", "279.89010000", 1750705679999, "644206.70594800", 2798, "88.03550000", "202648.54130100", "0"], [1750705680000, "2300.52000000", "2303.57000000", "2299.34000000", "2303.02000000", "418.14520000", 1750705739999, "961884.16940200", 3453, "198.38010000", "456390.95002700", "0"], [1750705740000, "2303.02000000", "2304.66000000", "2302.20000000", "2303.94000000", "270.20630000", 1750705799999, "622379.14525700", 2077, "166.61160000", "383761.30400100", "0"], [1750705800000, "2303.93000000", "2304.41000000", "2303.06000000", "2304.17000000", "824.49800000", 1750705859999, "1899621.55644900", 2078, "79.06070000", "182151.11438100", "0"], [1750705860000, "2304.17000000", "2306.57000000", "2303.00000000", "2305.60000000", "299.06110000", 1750705919999, "689387.68144500", 3304, "141.46890000", "326121.79734100", "0"], [1750705920000, "2305.60000000", "2306.97000000", "2303.71000000", "2305.00000000", "212.68340000", 1750705979999, "490244.32260200", 2542, "107.93480000", "248810.02623600", "0"], [1750705980000, "2305.00000000", "2305.57000000", "2303.41000000", "2303.95000000", "208.88170000", 1750706039999, "481406.53364200", 2189, "77.75250000", "179180.42725800", "0"], [1750706040000, "2303.96000000", "2304.33000000", "2302.00000000", "2303.62000000", "215.84470000", 1750706099999, "497104.20065500", 2027, "100.84220000", "232252.00191100", "0"], [1750706100000, "2303.62000000", "2306.07000000", "2302.39000000", "2303.40000000", "196.33520000", 1750706159999, "452388.16931800", 3206, "99.03480000", "228200.47924800", "0"], [1750706160000, "2303.40000000", "2303.40000000", "2300.50000000", "2301.94000000", "180.12450000", 1750706219999, "414568.68684900", 1922, "51.01260000", "117402.09053100", "0"], [1750706220000, "2301.94000000", "2301.94000000", "2297.64000000", "2297.65000000", "248.82410000", 1750706279999, "572134.81297500", 2330, "45.69390000", "105075.33599300", "0"], [1750706280000, "2297.64000000", "2298.63000000", "2295.53000000", "2295.54000000", "270.74770000", 1750706339999, "622029.85231200", 2062, "39.59820000", "90980.71820000", "0"], [1750706340000, "2295.53000000", "2298.17000000", "2295.50000000", "2297.09000000", "181.56860000", 1750706399999, "417108.70918200", 1476, "94.99180000", "218195.84302500", "0"], [1750706400000, "2297.08000000", "2301.42000000", "2296.70000000", "2300.58000000", "413.19020000", 1750706459999, "949961.42210000", 2511, "244.25820000", "561509.94651100", "0"], [1750706460000, "2300.59000000", "2303.20000000", "2300.16000000", "2303.20000000", "269.17840000", 1750706519999, "619504.01487300", 1620, "192.89170000", "443947.91117600", "0"], [1750706520000, "2303.20000000", "2303.90000000", "2302.58000000", "2302.93000000", "273.52770000", 1750706579999, "630025.38672100", 1523, "36.04630000", "83026.98442600", "0"], [1750706580000, "2302.92000000", "2302.92000000", "2299.98000000", "2302.64000000", "709.27320000", 1750706639999, "1631841.66670300", 3008, "88.32560000", "203222.68629200", "0"], [1750706640000, "2302.65000000", "2302.74000000", "2301.21000000", "2302.19000000", "130.13670000", 1750706699999, "299561.30949500", 1687, "49.95980000", "114992.00734100", "0"], [1750706700000, "2302.19000000", "2302.19000000", "2299.66000000", "2301.58000000", "207.92060000", 1750706759999, "478365.18824500", 2057, "42.33570000", "97391.77060300", "0"], [1750706760000, "2301.59000000", "2302.61000000", "2299.42000000", "2300.00000000", "472.60410000", 1750706819999, "1087384.90767800", 2119, "202.00090000", "464761.56499100", "0"], [1750706820000, "2300.00000000", "2302.33000000", "2299.68000000", "2300.94000000", "109.25260000", 1750706879999, "251347.50449700", 1913, "47.14550000", "108448.91330400", "0"], [1750706880000, "2300.93000000", "2301.70000000", "2299.42000000", "2301.29000000", "361.62010000", 1750706939999, "831759.73048300", 2350, "214.20280000", "492657.40910200", "0"], [1750706940000, "2301.30000000", "2301.70000000", "2299.90000000", "2300.29000000", "197.26220000", 1750706999999, "453895.71836100", 1214, "93.31310000", "214716.04110400", "0"], [1750707000000, "2300.29000000", "2300.35000000", "2299.31000000", "2299.77000000", "180.10900000", 1750707059999, "414230.92428600", 2408, "49.59670000", "114058.55644600", "0"], [1750707060000, "2299.78000000", "2301.31000000", "2297.27000000", "2297.27000000", "261.06260000", 1750707119999, "600419.85734600", 2821, "104.57310000", "240603.17539000", "0"], [1750707120000, "2297.27000000", "2298.93000000", "2296.31000000", "2296.31000000", "274.86230000", 1750707179999, "631633.45134800", 1988, "178.71390000", "410690.18998400", "0"], [1750707180000, "2296.30000000", "2297.70000000", "2295.50000000", "2295.54000000", "200.18430000", 1750707239999, "459793.15424700", 1549, "45.01840000", "103404.16616300", "0"], [1750707240000, "2295.55000000", "2297.57000000", "2295.55000000", "2297.44000000", "220.25930000", 1750707299999, "505877.38492300", 1263, "105.11080000", "241388.57691000", "0"], [1750707300000, "2297.45000000", "2306.82000000", "2297.45000000", "2306.82000000", "1094.29700000", 1750707359999, "2519381.37078700", 4400, "654.24780000", "1506475.78740500", "0"], [1750707360000, "2306.83000000", "2319.78000000", "2303.87000000", "2318.70000000", "2333.82480000", 1750707419999, "5396919.13959900", 7425, "1896.65280000", "4385531.00864000", "0"], [1750707420000, "2318.74000000", "2325.16000000", "2317.70000000", "2319.16000000", "3021.70300000", 1750707479999, "7013071.98335300", 10415, "1429.84390000", "3318537.83241700", "0"], [1750707480000, "2319.16000000", "2319.68000000", "2316.45000000", "2319.67000000", "496.92140000", 1750707539999, "1151952.84170400", 3076, "275.86040000", "639548.62488900", "0"], [1750707540000, "2319.67000000", "2319.67000000", "2313.70000000", "2314.29000000", "1000.49520000", 1750707599999, "2319491.95240100", 3032, "237.36870000", "550279.26293200", "0"], [1750707600000, "2314.29000000", "2314.44000000", "2309.50000000", "2309.52000000", "554.24480000", 1750707659999, "1281116.50866700", 3914, "173.47800000", "401032.15162700", "0"], [1750707660000, "2309.51000000", "2309.51000000", "2307.70000000", "2307.71000000", "486.32220000", 1750707719999, "1122498.01246400", 2041, "301.64310000", "696204.53641500", "0"], [1750707720000, "2307.71000000", "2307.71000000", "2303.44000000", "2305.15000000", "410.22170000", 1750707779999, "945672.42376800", 3352, "130.46010000", "300676.92279300", "0"], [1750707780000, "2305.15000000", "2305.77000000", "2305.15000000", "2305.62000000", "92.06720000", 1750707839999, "212277.82029500", 793, "56.50330000", "130277.61274400", "0"], [1750707840000, "2305.61000000", "2305.61000000", "2304.00000000", "2304.01000000", "384.46500000", 1750707899999, "886159.86627200", 2215, "197.91920000", "456208.95860300", "0"], [1750707900000, "2304.01000000", "2304.71000000", "2303.03000000", "2304.41000000", "183.03570000", 1750707959999, "421743.54075100", 1367, "62.26350000", "143475.58925800", "0"], [1750707960000, "2304.41000000", "2304.41000000", "2299.97000000", "2300.49000000", "216.66200000", 1750708019999, "498608.96432700", 2746, "61.09380000", "140550.25019400", "0"], [1750708020000, "2300.50000000", "2304.67000000", "2300.50000000", "2303.94000000", "390.24630000", 1750708079999, "898850.89858000", 2687, "256.03280000", "589665.83229000", "0"], [1750708080000, "2303.93000000", "2307.57000000", "2303.85000000", "2306.14000000", "426.80270000", 1750708139999, "984177.27271200", 2544, "281.24440000", "648480.91551600", "0"], [1750708140000, "2306.14000000", "2306.57000000", "2305.19000000", "2305.19000000", "174.90840000", 1750708199999, "403310.53120500", 1419, "61.23110000", "141193.33732700", "0"], [1750708200000, "2305.20000000", "2307.97000000", "2304.80000000", "2307.08000000", "349.89210000", 1750708259999, "806968.23368000", 2698, "234.98290000", "541941.89646100", "0"], [1750708260000, "2307.08000000", "2308.07000000", "2305.79000000", "2307.36000000", "266.56900000", 1750708319999, "614971.54520100", 2684, "68.64740000", "158366.80607800", "0"], [1750708320000, "2307.37000000", "2308.74000000", "2307.24000000", "2308.04000000", "167.33600000", 1750708379999, "386232.47508700", 2198, "132.15610000", "305029.80517100", "0"], [1750708380000, "2308.05000000", "2314.41000000", "2308.00000000", "2314.41000000", "693.28450000", 1750708439999, "1602012.32930300", 4674, "456.68440000", "1055323.36509500", "0"], [1750708440000, "2314.41000000", "2318.59000000", "2314.39000000", "2316.60000000", "874.64560000", 1750708499999, "2026349.85887400", 4927, "368.38630000", "853536.91088100", "0"], [1750708500000, "2316.59000000", "2316.59000000", "2313.62000000", "2315.72000000", "1328.80330000", 1750708559999, "3076812.62163700", 3461, "144.37260000", "334208.47698600", "0"], [1750708560000, "2315.72000000", "2316.47000000", "2314.55000000", "2315.60000000", "218.24860000", 1750708619999, "505398.66874100", 2533, "118.96370000", "275478.13316400", "0"], [1750708620000, "2315.61000000", "2317.50000000", "2314.44000000", "2317.30000000", "446.60510000", 1750708679999, "1034167.30049800", 2790, "179.40660000", "415436.20940800", "0"], [1750708680000, "2317.30000000", "2318.37000000", "2315.20000000", "2315.20000000", "397.32020000", 1750708739999, "920482.16481300", 3006, "210.44440000", "487561.20976200", "0"], [1750708740000, "2315.25000000", "2315.25000000", "2310.98000000", "2312.77000000", "503.22050000", 1750708799999, "1163768.98637000", 3805, "223.82990000", "517598.42127400", "0"], [1750708800000, "2312.77000000", "2313.23000000", "2311.50000000", "2312.54000000", "190.39700000", 1750708859999, "440287.89819700", 2277, "110.26660000", "254976.85267700", "0"], [1750708860000, "2312.53000000", "2315.36000000", "2312.05000000", "2314.46000000", "235.03560000", 1750708919999, "543878.10606000", 3045, "169.41590000", "392036.87666800", "0"], [1750708920000, "2314.46000000", "2314.46000000", "2309.02000000", "2309.35000000", "620.71090000", 1750708979999, "1434811.82856300", 3876, "130.32570000", "301446.78237000", "0"], [1750708980000, "2309.35000000", "2314.50000000", "2309.31000000", "2313.97000000", "239.88350000", 1750709039999, "554498.09676500", 2962, "156.54780000", "361901.86675100", "0"], [1750709040000, "2313.98000000", "2313.98000000", "2303.79000000", "2306.83000000", "894.89260000", 1750709099999, "2065321.26714700", 5986, "219.59010000", "506966.96435400", "0"], [1750709100000, "2306.83000000", "2308.82000000", "2306.20000000", "2307.07000000", "252.43530000", 1750709159999, "582348.53276700", 2762, "192.42910000", "443897.99700800", "0"], [1750709160000, "2307.08000000", "2311.12000000", "2307.08000000", "2311.12000000", "217.89970000", 1750709219999, "503107.89808400", 3390, "179.30410000", "413997.22931300", "0"], [1750709220000, "2311.12000000", "2315.94000000", "2310.20000000", "2315.60000000", "328.24790000", 1750709279999, "758948.84922500", 2808, "277.40540000", "641413.42842600", "0"], [1750709280000, "2315.60000000", "2318.60000000", "2314.70000000", "2318.08000000", "1017.35810000", 1750709339999, "2357561.30645000", 3627, "753.43720000", "1746097.52174800", "0"], [1750709340000, "2318.07000000", "2322.70000000", "2317.70000000", "2320.98000000", "860.14040000", 1750709399999, "1995794.61074700", 4144, "609.59060000", "1414347.36672400", "0"], [1750709400000, "2321.10000000", "2323.08000000", "2319.32000000", "2322.62000000", "873.82670000", 1750709459999, "2027935.29218200", 3670, "274.30440000", "636705.40425300", "0"], [1750709460000, "2322.62000000", "2337.00000000", "2321.71000000", "2330.50000000", "5448.52580000", 1750709519999, "12701927.03374000", 14912, "2586.45210000", "6029910.41342000", "0"], [1750709520000, "2330.49000000", "2338.53000000", "2330.49000000", "2336.60000000", "1903.02960000", 1750709579999, "4445505.05346300", 8888, "1167.81160000", "2728240.24199000", "0"], [1750709580000, "2336.60000000", "2336.60000000", "2333.90000000", "2335.71000000", "387.83310000", 1750709639999, "905766.12272300", 3762, "246.01520000", "574535.82058100", "0"], [1750709640000, "2335.72000000", "2338.02000000", "2333.99000000", "2334.75000000", "1112.56630000", 1750709699999, "2599167.84887700", 4843, "507.57030000", "1185693.72008400", "0"], [1750709700000, "2334.74000000", "2338.61000000", "2330.17000000", "2332.66000000", "774.09390000", 1750709759999, "1806958.13621400", 5587, "314.45930000", "734098.66133300", "0"], [1750709760000, "2332.65000000", "2336.24000000", "2331.22000000", "2335.08000000", "1360.11760000", 1750709819999, "3173205.33927400", 6198, "830.87460000", "1938238.37419000", "0"], [1750709820000, "2335.08000000", "2338.99000000", "2335.07000000", "2337.56000000", "596.13450000", 1750709879999, "1393063.45408600", 5156, "381.06370000", "890458.29006100", "0"], [1750709880000, "2337.54000000", "2346.82000000", "2337.10000000", "2346.00000000", "2198.37240000", 1750709939999, "5153195.23267600", 10035, "1731.08000000", "4058193.04305100", "0"], [1750709940000, "2346.00000000", "2349.40000000", "2342.98000000", "2347.81000000", "1726.38980000", 1750709999999, "4051487.64880000", 9024, "1123.06610000", "2635688.41060000", "0"], [1750710000000, "2347.80000000", "2350.76000000", "2342.82000000", "2346.48000000", "2688.63940000", 1750710059999, "6309028.06321800", 7783, "1624.01600000", "3811859.94909500", "0"], [1750710060000, "2346.49000000", "2349.05000000", "2344.27000000", "2346.31000000", "840.64430000", 1750710119999, "1972673.98646900", 5101, "366.22140000", "859554.16256500", "0"], [1750710120000, "2346.31000000", "2351.19000000", "2346.17000000", "2349.94000000", "773.60000000", 1750710179999, "1817090.38067700", 5033, "460.43300000", "1081501.22998400", "0"], [1750710180000, "2349.93000000", "2359.33000000", "2349.00000000", "2358.48000000", "1894.74950000", 1750710239999, "4462599.73707100", 11198, "1240.17890000", "2920843.66514000", "0"], [1750710240000, "2358.48000000", "2369.89000000", "2358.41000000", "2366.90000000", "2778.43430000", 1750710299999, "6568070.24062100", 15079, "1934.65220000", "4573657.47516400", "0"], [1750710300000, "2366.93000000", "2379.79000000", "2365.41000000", "2370.10000000", "2992.05750000", 1750710359999, "7095474.66628800", 16446, "1602.37780000", "3800605.73017200", "0"], [1750710360000, "2370.21000000", "2375.20000000", "2360.72000000", "2364.35000000", "1857.96510000", 1750710419999, "4400287.05360300", 11384, "685.28570000", "1623480.67572700", "0"], [1750710420000, "2364.34000000", "2367.81000000", "2360.00000000", "2365.80000000", "1667.03700000", 1750710479999, "3938088.14003500", 8018, "782.39640000", "1849075.43814400", "0"], [1750710480000, "2365.80000000", "2367.74000000", "2361.20000000", "2362.29000000", "608.92310000", 1750710539999, "1439634.98200400", 5025, "257.01500000", "607725.38626700", "0"], [1750710540000, "2362.30000000", "2363.70000000", "2357.20000000", "2361.20000000", "1689.18750000", 1750710599999, "3985532.31287900", 5455, "354.07220000", "835967.33346900", "0"], [1750710600000, "2361.19000000", "2363.32000000", "2359.19000000", "2361.78000000", "731.54300000", 1750710659999, "1727285.16842900", 6026, "299.69000000", "707613.71696000", "0"], [1750710660000, "2361.79000000", "2365.47000000", "2359.30000000", "2364.25000000", "878.36410000", 1750710719999, "2075163.40789100", 6310, "394.43620000", "931935.86542000", "0"], [1750710720000, "2364.26000000", "2366.78000000", "2355.65000000", "2356.87000000", "1105.95940000", 1750710779999, "2610326.16189400", 7313, "342.99850000", "809794.60437300", "0"], [1750710780000, "2356.86000000", "2361.84000000", "2353.92000000", "2356.07000000", "1461.00780000", 1750710839999, "3445729.45487200", 7665, "666.50570000", "1572016.83760500", "0"], [1750710840000, "2356.07000000", "2358.36000000", "2353.14000000", "2357.91000000", "635.93920000", 1750710899999, "1497933.70044500", 4991, "334.17150000", "787120.28442100", "0"], [1750710900000, "2357.92000000", "2358.71000000", "2352.78000000", "2353.01000000", "561.68980000", 1750710959999, "1322926.97981100", 5405, "259.16990000", "610560.85791200", "0"], [1750710960000, "2353.01000000", "2354.03000000", "2348.70000000", "2352.68000000", "743.76220000", 1750711019999, "1748930.86043200", 6447, "333.49760000", "784152.26384100", "0"], [1750711020000, "2352.69000000", "2353.33000000", "2348.80000000", "2349.48000000", "524.55180000", 1750711079999, "1233013.86710100", 3820, "200.93890000", "472362.11014600", "0"], [1750711080000, "2349.47000000", "2350.74000000", "2348.30000000", "2350.36000000", "378.95350000", 1750711139999, "890421.39440100", 3108, "258.29800000", "606914.78573100", "0"], [1750711140000, "2350.36000000", "2353.47000000", "2348.05000000", "2353.46000000", "594.46330000", 1750711199999, "1396798.95156300", 3319, "389.92890000", "916227.21185600", "0"], [1750711200000, "2353.46000000", "2354.50000000", "2351.60000000", "2353.56000000", "329.76270000", 1750711259999, "775914.56770500", 3577, "85.31400000", "200726.59544100", "0"], [1750711260000, "2353.55000000", "2358.61000000", "2353.55000000", "2358.46000000", "387.07960000", 1750711319999, "912081.06433500", 3650, "272.27700000", "641624.96429600", "0"], [1750711320000, "2358.45000000", "2358.56000000", "2352.34000000", "2352.48000000", "765.98640000", 1750711379999, "1803848.95753700", 4486, "200.54450000", "472294.56562800", "0"], [1750711380000, "2352.41000000", "2353.18000000", "2347.48000000", "2349.09000000", "534.76130000", 1750711439999, "1256917.17131200", 2983, "148.59400000", "349269.11657500", "0"], [1750711440000, "2349.09000000", "2354.33000000", "2348.96000000", "2353.58000000", "357.81450000", 1750711499999, "841389.53035900", 3094, "238.66550000", "561145.02279500", "0"], [1750711500000, "2353.58000000", "2355.00000000", "2352.96000000", "2352.96000000", "157.78900000", 1750711559999, "371453.15511700", 1738, "70.68210000", "166404.61954800", "0"], [1750711560000, "2352.97000000", "2354.64000000", "2352.26000000", "2352.27000000", "270.75800000", 1750711619999, "637287.35097900", 2057, "180.09620000", "423906.72444200", "0"], [1750711620000, "2352.27000000", "2353.40000000", "2346.53000000", "2346.83000000", "643.70740000", 1750711679999, "1512550.71320700", 3681, "138.52840000", "325544.75613200", "0"], [1750711680000, "2346.82000000", "2354.53000000", "2346.70000000", "2350.76000000", "773.81350000", 1750711739999, "1819506.05879800", 3801, "474.24140000", "1114739.56894500", "0"], [1750711740000, "2350.76000000", "2351.74000000", "2349.10000000", "2351.30000000", "384.94950000", 1750711799999, "904787.21812800", 2505, "180.49850000", "424222.12641600", "0"], [1750711800000, "2351.29000000", "2351.29000000", "2347.36000000", "2347.36000000", "265.42490000", 1750711859999, "623548.90359500", 2119, "90.98390000", "213752.47111300", "0"], [1750711860000, "2347.37000000", "2348.70000000", "2342.09000000", "2343.82000000", "1271.66810000", 1750711919999, "2981751.32447800", 4445, "389.63180000", "913370.57202700", "0"], [1750711920000, "2343.82000000", "2346.81000000", "2343.82000000", "2346.69000000", "254.96870000", 1750711979999, "597909.24451400", 2363, "120.41680000", "282429.53599700", "0"], [1750711980000, "2346.68000000", "2347.47000000", "2344.30000000", "2347.23000000", "289.57380000", 1750712039999, "679206.07202300", 2896, "100.97250000", "236835.67607700", "0"], [1750712040000, "2347.23000000", "2347.56000000", "2345.10000000", "2346.69000000", "419.71890000", 1750712099999, "984878.45416700", 1906, "101.09050000", "237163.13337000", "0"], [1750712100000, "2346.69000000", "2349.62000000", "2346.69000000", "2347.35000000", "358.65800000", 1750712159999, "842238.82006200", 2204, "95.57390000", "224465.81606500", "0"], [1750712160000, "2347.35000000", "2347.97000000", "2343.10000000", "2344.90000000", "1226.95510000", 1750712219999, "2877067.73053100", 2981, "162.65090000", "381445.60101000", "0"], [1750712220000, "2344.91000000", "2346.63000000", "2344.52000000", "2346.48000000", "256.65090000", 1750712279999, "601940.10376200", 1556, "167.46190000", "392743.08967700", "0"], [1750712280000, "2346.49000000", "2349.17000000", "2346.49000000", "2346.77000000", "440.06210000", 1750712339999, "1033302.61268400", 2915, "186.69970000", "438367.94596800", "0"], [1750712340000, "2346.78000000", "2347.13000000", "2344.92000000", "2347.13000000", "240.90330000", 1750712399999, "565134.61648600", 2497, "116.67410000", "273704.34299200", "0"], [1750712400000, "2347.13000000", "2351.05000000", "2347.13000000", "2350.75000000", "547.58290000", 1750712459999, "1286800.38285600", 3342, "360.25350000", "846508.74407200", "0"], [1750712460000, "2350.75000000", "2351.71000000", "2349.48000000", "2351.71000000", "357.20350000", 1750712519999, "839529.54805800", 1802, "190.74870000", "448334.59612100", "0"], [1750712520000, "2351.72000000", "2353.84000000", "2351.63000000", "2352.21000000", "522.54970000", 1750712579999, "1229561.32799800", 2332, "259.02850000", "609494.88988500", "0"], [1750712580000, "2352.21000000", "2353.15000000", "2348.70000000", "2350.69000000", "175.84900000", 1750712639999, "413338.88290000", 2537, "90.48830000", "212657.13985800", "0"], [1750712640000, "2350.69000000", "2351.10000000", "2347.99000000", "2351.10000000", "178.81180000", 1750712699999, "420127.78740400", 2531, "44.22530000", "103889.71667900", "0"], [1750712700000, "2351.10000000", "2351.10000000", "2349.48000000", "2351.00000000", "127.23560000", 1750712759999, "299045.49193600", 1613, "58.23170000", "136860.41201700", "0"], [1750712760000, "2350.99000000", "2351.01000000", "2347.43000000", "2348.30000000", "123.01530000", 1750712819999, "288916.45107500", 1641, "29.67170000", "69697.25945600", "0"], [1750712820000, "2348.31000000", "2348.45000000", "2346.80000000", "2348.09000000", "221.40370000", 1750712879999, "519793.72113400", 1610, "64.50620000", "151437.83613300", "0"], [1750712880000, "2348.09000000", "2349.12000000", "2346.16000000", "2348.01000000", "261.79570000", 1750712939999, "614707.22274600", 1930, "136.27150000", "320004.59248100", "0"], [1750712940000, "2348.01000000", "2348.02000000", "2345.44000000", "2345.92000000", "134.05850000", 1750712999999, "314526.77536800", 1811, "50.87630000", "119359.44808500", "0"], [1750713000000, "2345.92000000", "2348.62000000", "2345.79000000", "2348.37000000", "145.42270000", 1750713059999, "341257.63962600", 1555, "124.26610000", "291609.34438900", "0"], [1750713060000, "2348.37000000", "2352.20000000", "2347.93000000", "2352.19000000", "280.38510000", 1750713119999, "658899.10881000", 2677, "210.91250000", "495581.50438700", "0"], [1750713120000, "2352.18000000", "2352.18000000", "2348.94000000", "2350.67000000", "421.63700000", 1750713179999, "990858.91659800", 2311, "311.00670000", "730858.20965400", "0"], [1750713180000, "2350.67000000", "2351.30000000", "2349.96000000", "2350.54000000", "176.36170000", 1750713239999, "414536.93241200", 1683, "56.82290000", "133566.54555900", "0"], [1750713240000, "2350.51000000", "2351.63000000", "2349.96000000", "2350.61000000", "182.31140000", 1750713299999, "428584.63429300", 1427, "130.57220000", "306965.20865200", "0"], [1750713300000, "2350.61000000", "2361.23000000", "2350.61000000", "2360.54000000", "843.98020000", 1750713359999, "1988831.57377100", 4738, "633.16180000", "1492065.46969300", "0"], [1750713360000, "2360.55000000", "2363.65000000", "2360.03000000", "2360.48000000", "520.59030000", 1750713419999, "1229225.98466700", 4301, "274.58820000", "648357.71095100", "0"], [1750713420000, "2360.48000000", "2363.36000000", "2359.76000000", "2361.45000000", "365.16910000", 1750713479999, "862206.32394800", 3266, "224.36410000", "529714.38468700", "0"], [1750713480000, "2361.46000000", "2363.70000000", "2360.86000000", "2362.32000000", "876.05140000", 1750713539999, "2068951.82614700", 3825, "234.09200000", "552967.56568900", "0"], [1750713540000, "2362.33000000", "2362.78000000", "2357.65000000", "2358.10000000", "512.39390000", 1750713599999, "1208967.40247600", 3367, "132.27580000", "311992.45792900", "0"], [1750713600000, "2358.09000000", "2359.31000000", "2355.90000000", "2358.16000000", "369.89380000", 1750713659999, "872028.48649400", 2220, "195.42030000", "460686.08775100", "0"], [1750713660000, "2358.16000000", "2359.70000000", "2356.55000000", "2359.70000000", "528.00490000", 1750713719999, "1244933.59592200", 2561, "338.88830000", "798994.69339700", "0"], [1750713720000, "2359.70000000", "2360.50000000", "2356.37000000", "2357.41000000", "433.17860000", 1750713779999, "1021362.12266200", 2362, "155.18250000", "365840.29355500", "0"], [1750713780000, "2357.41000000", "2358.84000000", "2357.41000000", "2358.79000000", "278.96960000", 1750713839999, "657884.02580500", 2187, "157.28770000", "370916.74386100", "0"], [1750713840000, "2358.79000000", "2359.56000000", "2358.00000000", "2358.99000000", "141.63850000", 1750713899999, "334120.09087900", 1378, "64.45400000", "152035.61530200", "0"], [1750713900000, "2359.00000000", "2360.83000000", "2357.03000000", "2358.28000000", "291.27570000", 1750713959999, "687016.79495700", 2542, "152.06490000", "358718.58381600", "0"], [1750713960000, "2358.27000000", "2358.95000000", "2351.70000000", "2351.71000000", "309.55280000", 1750714019999, "728960.16581000", 2946, "71.59280000", "168593.77294000", "0"], [1750714020000, "2351.71000000", "2351.80000000", "2344.98000000", "2346.60000000", "1165.78150000", 1750714079999, "2737016.04285000", 4973, "289.03610000", "678413.47047500", "0"], [1750714080000, "2346.61000000", "2348.83000000", "2342.80000000", "2343.04000000", "801.77880000", 1750714139999, "1881198.99012700", 4250, "436.85230000", "1025064.60184200", "0"], [1750714140000, "2343.04000000", "2345.80000000", "2342.59000000", "2344.45000000", "244.37110000", 1750714199999, "572810.85980400", 2333, "59.68970000", "139919.35135700", "0"], [1750714200000, "2344.46000000", "2344.46000000", "2341.53000000", "2343.79000000", "435.46700000", 1750714259999, "1020344.22958100", 2167, "143.95140000", "337263.70328600", "0"], [1750714260000, "2343.80000000", "2348.80000000", "2343.80000000", "2347.32000000", "258.84740000", 1750714319999, "607384.35732400", 2332, "163.41650000", "383416.50763200", "0"], [1750714320000, "2347.32000000", "2347.32000000", "2344.68000000", "2344.70000000", "213.19930000", 1750714379999, "500185.64481200", 1449, "118.16410000", "277232.07798700", "0"], [1750714380000, "2344.70000000", "2344.71000000", "2342.00000000", "2343.00000000", "299.12300000", 1750714439999, "700983.83269800", 1987, "142.62690000", "334206.40508200", "0"], [1750714440000, "2342.99000000", "2343.35000000", "2341.80000000", "2342.19000000", "443.26750000", 1750714499999, "1038369.66832700", 1534, "222.58220000", "521391.36634100", "0"], [1750714500000, "2342.20000000", "2343.35000000", "2338.97000000", "2340.97000000", "717.65440000", 1750714559999, "1680602.86702900", 4838, "473.81430000", "1109705.88995700", "0"], [1750714560000, "2340.97000000", "2343.10000000", "2340.16000000", "2341.62000000", "1580.41720000", 1750714619999, "3700889.43407200", 2540, "1390.03030000", "3255204.58984200", "0"], [1750714620000, "2341.62000000", "2342.62000000", "2341.59000000", "2342.53000000", "189.05310000", 1750714679999, "442819.08670800", 1007, "51.82680000", "121372.66671800", "0"], [1750714680000, "2342.53000000", "2344.12000000", "2340.72000000", "2341.25000000", "421.80110000", 1750714739999, "988048.08028300", 2002, "345.20730000", "808655.03394300", "0"], [1750714740000, "2341.25000000", "2341.25000000", "2340.53000000", "2340.87000000", "331.24840000", 1750714799999, "775350.06234600", 632, "238.93560000", "559253.58743200", "0"], [1750714800000, "2340.87000000", "2341.88000000", "2340.35000000", "2341.74000000", "245.38000000", 1750714859999, "574524.50988100", 1051, "43.65190000", "102188.46737400", "0"], [1750714860000, "2341.74000000", "2344.10000000", "2341.60000000", "2343.22000000", "324.26460000", 1750714919999, "759802.15773500", 2603, "166.92320000", "391144.29418700", "0"], [1750714920000, "2343.22000000", "2343.22000000", "2341.10000000", "2342.29000000", "239.87290000", 1750714979999, "561887.15761900", 1029, "41.60660000", "97431.23950100", "0"], [1750714980000, "2342.29000000", "2343.10000000", "2342.29000000", "2343.09000000", "52.17810000", 1750715039999, "122247.68889500", 462, "25.25380000", "59164.99214500", "0"], [1750715040000, "2343.10000000", "2344.22000000", "2342.83000000", "2342.83000000", "147.29970000", 1750715099999, "345235.48446900", 930, "81.88690000", "191910.13390500", "0"], [1750715100000, "2342.84000000", "2345.35000000", "2342.83000000", "2345.35000000", "175.58320000", 1750715159999, "411563.01022400", 1272, "126.03720000", "295420.84208000", "0"], [1750715160000, "2345.36000000", "2345.62000000", "2342.36000000", "2342.36000000", "256.97150000", 1750715219999, "602311.42914400", 1756, "108.43390000", "254128.33149500", "0"], [1750715220000, "2342.36000000", "2344.81000000", "2342.36000000", "2344.81000000", "53.22890000", 1750715279999, "124731.47583300", 1096, "39.83190000", "93342.55468200", "0"], [1750715280000, "2344.82000000", "2346.34000000", "2344.82000000", "2345.34000000", "107.94660000", 1750715339999, "253221.55170200", 993, "46.79500000", "109761.45075900", "0"], [1750715340000, "2345.33000000", "2345.33000000", "2341.74000000", "2341.74000000", "361.87070000", 1750715399999, "848203.17955900", 1563, "33.26400000", "77953.48973000", "0"], [1750715400000, "2341.74000000", "2341.75000000", "2340.22000000", "2341.50000000", "195.56330000", 1750715459999, "457821.28019000", 1159, "44.28020000", "103656.55654800", "0"], [1750715460000, "2341.50000000", "2341.70000000", "2340.74000000", "2341.31000000", "518.76180000", 1750715519999, "1214545.37250800", 1175, "384.12000000", "899282.77394600", "0"], [1750715520000, "2341.30000000", "2341.49000000", "2338.53000000", "2338.67000000", "360.91520000", 1750715579999, "844645.32773200", 2216, "43.71980000", "102305.35619600", "0"], [1750715580000, "2338.67000000", "2338.79000000", "2333.89000000", "2336.86000000", "908.93750000", 1750715639999, "2124057.53649200", 4367, "260.03340000", "607554.22459800", "0"], [1750715640000, "2336.87000000", "2338.59000000", "2335.11000000", "2338.58000000", "407.56150000", 1750715699999, "952308.25428600", 1921, "53.68730000", "125460.14572500", "0"], [1750715700000, "2338.58000000", "2341.45000000", "2338.58000000", "2340.66000000", "172.47390000", 1750715759999, "403756.51632300", 1524, "55.99650000", "131044.27168600", "0"], [1750715760000, "2340.65000000", "2341.64000000", "2340.59000000", "2341.00000000", "113.52660000", 1750715819999, "265817.70697600", 672, "29.17590000", "68309.96065200", "0"], [1750715820000, "2341.00000000", "2343.74000000", "2340.59000000", "2343.38000000", "172.63890000", 1750715879999, "404351.03179500", 1431, "105.69340000", "247542.15275500", "0"], [1750715880000, "2343.39000000", "2343.39000000", "2340.64000000", "2340.64000000", "306.67530000", 1750715939999, "718324.42688400", 1291, "104.81030000", "245530.28323000", "0"], [1750715940000, "2340.64000000", "2341.70000000", "2340.64000000", "2341.16000000", "71.45220000", 1750715999999, "167280.85472900", 662, "27.28180000", "63862.39639500", "0"], [1750716000000, "2341.16000000", "2342.91000000", "2341.16000000", "2342.91000000", "172.99430000", 1750716059999, "405170.95487800", 1122, "105.53550000", "247172.39775100", "0"], [1750716060000, "2342.91000000", "2343.75000000", "2341.28000000", "2342.13000000", "179.76500000", 1750716119999, "421140.44364100", 1452, "93.38260000", "218759.31621700", "0"], [1750716120000, "2342.13000000", "2360.26000000", "2340.72000000", "2358.61000000", "2981.04060000", 1750716179999, "7010709.16583100", 10004, "1581.07040000", "3717428.58954800", "0"], [1750716180000, "2358.62000000", "2368.75000000", "2353.78000000", "2363.89000000", "3237.92020000", 1750716239999, "7647636.25759300", 13645, "1448.75720000", "3423002.34830500", "0"], [1750716240000, "2363.89000000", "2373.91000000", "2361.09000000", "2372.77000000", "3005.12770000", 1750716299999, "7113047.00578100", 11573, "1423.02410000", "3369729.01029600", "0"], [1750716300000, "2372.78000000", "2377.74000000", "2367.58000000", "2373.57000000", "3549.66970000", 1750716359999, "8422027.72036300", 12062, "2272.87830000", "5392724.42700900", "0"], [1750716360000, "2373.57000000", "2379.55000000", "2371.68000000", "2374.24000000", "1327.69110000", 1750716419999, "3154451.18686800", 8185, "683.42900000", "1623522.79845900", "0"], [1750716420000, "2374.25000000", "2376.78000000", "2373.40000000", "2375.68000000", "561.27010000", 1750716479999, "1333279.41160300", 3977, "232.76380000", "552897.57928100", "0"], [1750716480000, "2375.69000000", "2386.67000000", "2375.69000000", "2381.69000000", "1628.78550000", 1750716539999, "3879767.03016000", 9725, "1014.10680000", "2415202.27934800", "0"], [1750716540000, "2381.70000000", "2393.34000000", "2381.32000000", "2389.61000000", "1977.64470000", 1750716599999, "4723168.15847300", 10961, "1322.82320000", "3159038.00495800", "0"], [1750716600000, "2389.68000000", "2396.67000000", "2387.77000000", "2388.70000000", "1905.14810000", 1750716659999, "4556929.80142400", 9592, "947.38030000", "2267072.81273400", "0"], [1750716660000, "2388.70000000", "2409.10000000", "2388.29000000", "2406.93000000", "4739.46810000", 1750716719999, "11381007.43220400", 14991, "3047.16680000", "7315882.45151500", "0"], [1750716720000, "2406.94000000", "2409.34000000", "2396.82000000", "2397.34000000", "1971.30000000", 1750716779999, "4740475.21179800", 11081, "1150.68380000", "2767769.80911000", "0"], [1750716780000, "2397.34000000", "2399.35000000", "2392.52000000", "2397.71000000", "1190.72410000", 1750716839999, "2852725.66891700", 8502, "526.51880000", "1261426.11166300", "0"], [1750716840000, "2397.71000000", "2405.85000000", "2397.63000000", "2404.00000000", "1319.81000000", 1750716899999, "3171564.14404300", 7311, "800.73070000", "1924181.94977400", "0"], [1750716900000, "2404.00000000", "2406.97000000", "2398.00000000", "2402.30000000", "1209.45810000", 1750716959999, "2903895.61890000", 7285, "546.51520000", "1311889.27359000", "0"], [1750716960000, "2402.30000000", "2406.04000000", "2396.20000000", "2400.03000000", "1179.04940000", 1750717019999, "2830489.86048500", 8178, "473.13650000", "1135742.60164700", "0"], [1750717020000, "2400.04000000", "2405.52000000", "2398.78000000", "2401.96000000", "1312.25450000", 1750717079999, "3152140.39522400", 6248, "889.22630000", "2136356.17292500", "0"], [1750717080000, "2401.96000000", "2402.16000000", "2391.28000000", "2391.81000000", "1350.59870000", 1750717139999, "3235180.94002600", 8182, "527.20700000", "1262900.28095900", "0"], [1750717140000, "2391.87000000", "2397.54000000", "2391.13000000", "2396.62000000", "500.14290000", 1750717199999, "1197234.44763000", 5278, "242.84280000", "581280.02782500", "0"], [1750717200000, "2396.61000000", "2399.49000000", "2395.95000000", "2397.34000000", "293.61900000", 1750717259999, "704110.61606000", 4449, "158.51040000", "380084.47052900", "0"], [1750717260000, "2397.34000000", "2400.92000000", "2395.32000000", "2399.59000000", "852.19740000", 1750717319999, "2043542.67293600", 5666, "378.73510000", "908235.83922800", "0"], [1750717320000, "2399.59000000", "2413.40000000", "2399.59000000", "2412.81000000", "1749.92140000", 1750717379999, "4212700.72749300", 8699, "1119.37720000", "2694177.03758200", "0"], [1750717380000, "2412.81000000", "2417.58000000", "2412.81000000", "2415.48000000", "1299.44530000", 1750717439999, "3139203.97132400", 7966, "613.01010000", "1480849.46418200", "0"], [1750717440000, "2415.48000000", "2438.68000000", "2412.21000000", "2427.90000000", "6586.69970000", 1750717499999, "16001789.27508900", 21407, "4839.60800000", "11754341.94046500", "0"], [1750717500000, "2427.89000000", "2433.14000000", "2424.45000000", "2424.94000000", "1650.64190000", 1750717559999, "4009044.77934100", 8843, "852.30130000", "2070481.07387300", "0"], [1750717560000, "2425.00000000", "2429.50000000", "2421.34000000", "2429.15000000", "1126.57350000", 1750717619999, "2732287.11794400", 9258, "643.94360000", "1561813.79782900", "0"], [1750717620000, "2429.15000000", "2429.15000000", "2418.55000000", "2423.20000000", "1666.93290000", 1750717679999, "4040842.65077700", 6982, "556.26160000", "1347841.08538500", "0"], [1750717680000, "2423.19000000", "2425.20000000", "2419.58000000", "2421.84000000", "1061.51180000", 1750717739999, "2570748.92082100", 5853, "722.39040000", "1749516.78489500", "0"], [1750717740000, "2421.84000000", "2427.27000000", "2420.77000000", "2426.23000000", "1017.54440000", 1750717799999, "2465436.24123900", 5987, "401.45900000", "972803.43350500", "0"], [1750717800000, "2426.23000000", "2432.00000000", "2423.56000000", "2427.41000000", "963.58380000", 1750717859999, "2339535.33494600", 9014, "469.51720000", "1140260.79086200", "0"], [1750717860000, "2427.41000000", "2430.42000000", "2423.67000000", "2428.81000000", "746.05560000", 1750717919999, "1810915.70142000", 6460, "427.86150000", "1038661.18226600", "0"], [1750717920000, "2428.81000000", "2430.55000000", "2420.93000000", "2421.17000000", "1366.97050000", 1750717979999, "3315452.55210400", 7061, "375.33530000", "910526.19779900", "0"], [1750717980000, "2421.18000000", "2425.31000000", "2401.91000000", "2414.23000000", "4296.38050000", 1750718039999, "10361190.04729300", 13822, "2116.66820000", "5103457.32012900", "0"], [1750718040000, "2414.28000000", "2414.81000000", "2403.51000000", "2408.22000000", "2853.58950000", 1750718099999, "6874290.95953400", 11836, "1167.22040000", "2812309.04253300", "0"], [1750718100000, "2408.23000000", "2410.89000000", "2403.39000000", "2407.01000000", "1259.99530000", 1750718159999, "3033543.15789300", 7671, "612.55100000", "1474856.21968000", "0"], [1750718160000, "2406.95000000", "2409.60000000", "2405.38000000", "2408.58000000", "1560.45080000", 1750718219999, "3756189.73716100", 4772, "283.76460000", "683141.63508900", "0"], [1750718220000, "2408.58000000", "2409.14000000", "2397.70000000", "2399.98000000", "3012.60200000", 1750718279999, "7237044.67306300", 10831, "758.66480000", "1823666.80676900", "0"], [1750718280000, "2399.98000000", "2405.00000000", "2397.59000000", "2404.44000000", "860.45290000", 1750718339999, "2066487.69313500", 5578, "399.87310000", "960067.79340400", "0"], [1750718340000, "2404.46000000", "2406.54000000", "2400.45000000", "2401.28000000", "359.12540000", 1750718399999, "862962.06138100", 3588, "131.30080000", "315533.94317700", "0"], [1750718400000, "2401.27000000", "2402.40000000", "2398.70000000", "2399.34000000", "631.76230000", 1750718459999, "1516456.57460100", 4634, "150.59250000", "361504.37648900", "0"], [1750718460000, "2399.34000000", "2399.34000000", "2393.66000000", "2395.87000000", "954.87620000", 1750718519999, "2287285.56770000", 6871, "361.53760000", "866058.84699500", "0"], [1750718520000, "2395.88000000", "2396.42000000", "2393.56000000", "2393.76000000", "689.64790000", 1750718579999, "1651504.92606100", 4298, "319.03260000", "763962.67962400", "0"], [1750718580000, "2393.75000000", "2394.04000000", "2385.00000000", "2393.46000000", "2322.90740000", 1750718639999, "5548021.32237700", 11259, "1047.07290000", "2500327.63749400", "0"], [1750718640000, "2393.46000000", "2396.70000000", "2392.06000000", "2395.30000000", "861.36710000", 1750718699999, "2062900.85461600", 4465, "320.67180000", "767962.07605700", "0"], [1750718700000, "2395.31000000", "2396.63000000", "2389.77000000", "2390.39000000", "858.01350000", 1750718759999, "2052736.22029300", 4173, "171.32600000", "410102.52283700", "0"], [1750718760000, "2390.39000000", "2391.64000000", "2387.14000000", "2390.22000000", "841.89930000", 1750718819999, "2011406.75860900", 6557, "407.17650000", "972697.88984900", "0"], [1750718820000, "2390.23000000", "2397.26000000", "2390.23000000", "2395.83000000", "712.72620000", 1750718879999, "1707393.59293900", 4641, "471.89630000", "1130501.84528700", "0"], [1750718880000, "2395.85000000", "2401.47000000", "2395.54000000", "2401.02000000", "554.15480000", 1750718939999, "1329043.01664700", 4989, "344.84500000", "827218.52437600", "0"], [1750718940000, "2401.02000000", "2401.46000000", "2399.04000000", "2399.05000000", "420.52960000", 1750718999999, "1009362.05369300", 3019, "187.83100000", "450849.62146600", "0"], [1750719000000, "2399.04000000", "2399.37000000", "2395.00000000", "2395.90000000", "501.84730000", 1750719059999, "1203004.68653100", 3213, "192.64120000", "461762.22365100", "0"], [1750719060000, "2395.90000000", "2397.81000000", "2395.89000000", "2396.31000000", "327.43280000", 1750719119999, "784863.09582000", 2558, "208.17710000", "498982.42817700", "0"], [1750719120000, "2396.30000000", "2399.40000000", "2396.12000000", "2399.40000000", "438.47640000", 1750719179999, "1051395.70311200", 2650, "323.22160000", "775030.27984500", "0"], [1750719180000, "2399.43000000", "2400.44000000", "2398.35000000", "2400.29000000", "222.20670000", 1750719239999, "533220.52606300", 2524, "117.74570000", "282562.35139200", "0"], [1750719240000, "2400.29000000", "2400.29000000", "2397.48000000", "2397.89000000", "124.97660000", 1750719299999, "299813.83648200", 2377, "51.38980000", "123286.82138700", "0"], [1750719300000, "2397.90000000", "2398.05000000", "2391.32000000", "2391.77000000", "687.91010000", 1750719359999, "1646587.20419300", 3968, "244.26610000", "584750.02588600", "0"], [1750719360000, "2391.77000000", "2397.10000000", "2390.41000000", "2397.09000000", "717.20150000", 1750719419999, "1716105.14591100", 5446, "395.37860000", "946197.13049400", "0"], [1750719420000, "2397.09000000", "2409.77000000", "2397.09000000", "2405.29000000", "2855.67230000", 1750719479999, "6871704.47979400", 8931, "1519.38770000", "3653419.19405500", "0"], [1750719480000, "2405.29000000", "2415.48000000", "2405.00000000", "2413.50000000", "1302.51610000", 1750719539999, "3140455.63600800", 7413, "677.81110000", "1634090.88246700", "0"], [1750719540000, "2413.51000000", "2415.65000000", "2405.67000000", "2407.36000000", "2616.51420000", 1750719599999, "6309346.21049000", 6683, "990.75100000", "2389324.02437800", "0"], [1750719600000, "2407.36000000", "2413.13000000", "2407.36000000", "2411.95000000", "624.95280000", 1750719659999, "1506534.04509100", 4530, "336.96600000", "812285.50150400", "0"], [1750719660000, "2411.95000000", "2415.69000000", "2410.60000000", "2414.72000000", "799.36550000", 1750719719999, "1928618.14125000", 5060, "478.24300000", "1153852.20530200", "0"], [1750719720000, "2414.73000000", "2415.06000000", "2409.00000000", "2409.00000000", "629.17660000", 1750719779999, "1517807.49302000", 4077, "256.34830000", "618478.40306400", "0"], [1750719780000, "2409.01000000", "2412.40000000", "2409.01000000", "2411.40000000", "223.09110000", 1750719839999, "537919.66382400", 3081, "102.87830000", "248056.05397200", "0"], [1750719840000, "2411.41000000", "2411.41000000", "2405.91000000", "2406.64000000", "888.87990000", 1750719899999, "2140189.65663500", 4581, "359.29530000", "864847.68420800", "0"], [1750719900000, "2406.63000000", "2412.04000000", "2406.63000000", "2412.04000000", "299.89910000", 1750719959999, "722559.64575600", 3127, "229.79250000", "553691.64093800", "0"], [1750719960000, "2412.04000000", "2412.91000000", "2409.12000000", "2409.33000000", "608.88080000", 1750720019999, "1468018.67688900", 4630, "171.46820000", "413453.55259900", "0"], [1750720020000, "2409.33000000", "2413.20000000", "2408.08000000", "2413.17000000", "466.74350000", 1750720079999, "1124984.64927700", 3985, "203.25820000", "489977.36280500", "0"], [1750720080000, "2413.17000000", "2415.00000000", "2410.97000000", "2414.01000000", "629.76310000", 1750720139999, "1519560.05540200", 4638, "280.02180000", "675641.16476800", "0"], [1750720140000, "2414.00000000", "2414.14000000", "2411.78000000", "2411.96000000", "180.63950000", 1750720199999, "435848.54371100", 2099, "85.11460000", "205362.75474600", "0"], [1750720200000, "2411.96000000", "2412.48000000", "2410.00000000", "2411.86000000", "388.91890000", 1750720259999, "938010.69757100", 2431, "89.23100000", "215169.25270200", "0"], [1750720260000, "2411.86000000", "2420.00000000", "2411.85000000", "2418.70000000", "1496.56800000", 1750720319999, "3617638.74125300", 5371, "1164.84990000", "2815757.87390500", "0"], [1750720320000, "2418.70000000", "2419.97000000", "2416.46000000", "2416.50000000", "608.17320000", 1750720379999, "1470728.62390100", 3337, "402.58810000", "973652.60350100", "0"], [1750720380000, "2416.50000000", "2416.50000000", "2413.33000000", "2414.15000000", "344.64790000", 1750720439999, "832156.87069400", 2530, "152.72450000", "368744.30549400", "0"], [1750720440000, "2414.16000000", "2416.81000000", "2413.94000000", "2416.30000000", "252.05580000", 1750720499999, "608713.87470000", 2132, "177.15400000", "427833.05837600", "0"], [1750720500000, "2416.30000000", "2418.03000000", "2415.93000000", "2417.82000000", "407.29010000", 1750720559999, "984407.07506500", 3201, "223.33310000", "539778.24784400", "0"], [1750720560000, "2417.81000000", "2420.90000000", "2417.21000000", "2417.84000000", "442.98930000", 1750720619999, "1071702.49094600", 2982, "247.87650000", "599645.10408600", "0"], [1750720620000, "2417.83000000", "2420.09000000", "2417.19000000", "2419.70000000", "399.69160000", 1750720679999, "966943.07986400", 2880, "206.62290000", "499857.26380600", "0"], [1750720680000, "2419.69000000", "2431.00000000", "2419.69000000", "2423.60000000", "2196.22610000", 1750720739999, "5328106.60804300", 8303, "1348.42940000", "3271226.82361000", "0"], [1750720740000, "2423.60000000", "2423.60000000", "2412.00000000", "2413.34000000", "1466.09350000", 1750720799999, "3540975.87362300", 5637, "298.59450000", "721562.78137600", "0"], [1750720800000, "2413.34000000", "2414.92000000", "2411.59000000", "2412.30000000", "296.58160000", 1750720859999, "715700.86208700", 3754, "108.22260000", "261176.87361300", "0"], [1750720860000, "2412.25000000", "2418.99000000", "2410.88000000", "2418.97000000", "425.96020000", 1750720919999, "1028214.72942800", 3700, "285.58720000", "689464.05575300", "0"], [1750720920000, "2418.98000000", "2422.72000000", "2417.69000000", "2420.41000000", "674.78590000", 1750720979999, "1633524.43627900", 4082, "265.16510000", "641807.51010800", "0"], [1750720980000, "2420.50000000", "2422.66000000", "2418.50000000", "2422.65000000", "397.33940000", 1750721039999, "961825.22898300", 2552, "211.85580000", "512832.41281400", "0"], [1750721040000, "2422.65000000", "2422.70000000", "2417.89000000", "2418.70000000", "560.50220000", 1750721099999, "1356605.26103700", 2246, "159.43590000", "385823.54090900", "0"], [1750721100000, "2418.67000000", "2420.10000000", "2417.54000000", "2419.68000000", "805.71540000", 1750721159999, "1948976.57914200", 2918, "576.43560000", "1394306.13409300", "0"], [1750721160000, "2419.69000000", "2419.90000000", "2417.28000000", "2418.35000000", "108.49170000", 1750721219999, "262357.29550200", 1802, "30.40510000", "73529.73462200", "0"], [1750721220000, "2418.35000000", "2422.00000000", "2418.35000000", "2421.49000000", "375.31060000", 1750721279999, "908395.16450300", 3096, "180.03220000", "435761.69339900", "0"], [1750721280000, "2421.50000000", "2422.00000000", "2418.72000000", "2421.20000000", "329.91150000", 1750721339999, "798638.31303500", 2418, "155.88380000", "377314.18368900", "0"], [1750721340000, "2421.19000000", "2421.44000000", "2420.40000000", "2420.60000000", "300.27650000", 1750721399999, "726991.42168700", 1165, "224.50470000", "543546.33969000", "0"], [1750721400000, "2420.59000000", "2420.59000000", "2418.18000000", "2419.71000000", "269.39650000", 1750721459999, "651686.29120000", 2942, "93.92010000", "227183.79674100", "0"], [1750721460000, "2419.72000000", "2419.72000000", "2417.60000000", "2417.91000000", "269.07650000", 1750721519999, "650688.34133900", 2027, "130.08600000", "314556.45423300", "0"], [1750721520000, "2417.92000000", "2419.70000000", "2417.21000000", "2419.57000000", "188.93090000", 1750721579999, "456986.74144000", 2277, "108.94240000", "263515.83269100", "0"], [1750721580000, "2419.56000000", "2422.00000000", "2418.46000000", "2421.99000000", "582.65680000", 1750721639999, "1409955.62255700", 3588, "367.98000000", "890414.42091700", "0"], [1750721640000, "2422.00000000", "2422.38000000", "2415.00000000", "2415.01000000", "817.06830000", 1750721699999, "1976315.00338000", 3465, "272.26800000", "658556.65103700", "0"], [1750721700000, "2415.00000000", "2418.60000000", "2413.92000000", "2418.06000000", "301.17570000", 1750721759999, "727393.15855600", 3328, "145.96260000", "352525.76267800", "0"], [1750721760000, "2418.06000000", "2420.03000000", "2415.44000000", "2415.44000000", "303.90350000", 1750721819999, "734733.70760900", 3474, "131.45890000", "317826.72103400", "0"], [1750721820000, "2415.44000000", "2416.91000000", "2415.00000000", "2416.01000000", "203.84430000", 1750721879999, "492480.51760900", 2162, "90.26120000", "218080.72683500", "0"], [1750721880000, "2416.01000000", "2418.77000000", "2415.30000000", "2418.40000000", "239.75380000", 1750721939999, "579407.17924900", 2158, "158.78910000", "383750.47742900", "0"], [1750721940000, "2418.41000000", "2418.41000000", "2416.22000000", "2417.92000000", "198.67610000", 1750721999999, "480364.05844400", 2852, "100.26310000", "242402.40918300", "0"], [1750722000000, "2417.91000000", "2419.02000000", "2417.08000000", "2417.45000000", "213.45350000", 1750722059999, "516168.73065000", 1860, "98.18830000", "237446.50682400", "0"], [1750722060000, "2417.44000000", "2423.00000000", "2417.05000000", "2420.64000000", "538.77030000", 1750722119999, "1304109.12812500", 3339, "366.75220000", "887672.42868500", "0"], [1750722120000, "2420.65000000", "2423.20000000", "2420.40000000", "2423.16000000", "446.63000000", 1750722179999, "1081642.02852200", 2561, "254.64750000", "616661.77805800", "0"], [1750722180000, "2423.17000000", "2429.79000000", "2422.81000000", "2426.85000000", "1529.49480000", 1750722239999, "3711462.95708400", 5241, "981.27960000", "2380846.29679700", "0"], [1750722240000, "2426.85000000", "2427.82000000", "2423.09000000", "2425.28000000", "312.18030000", 1750722299999, "757379.69137700", 3179, "134.06870000", "325263.45020200", "0"], [1750722300000, "2425.29000000", "2426.27000000", "2422.55000000", "2423.09000000", "207.74510000", 1750722359999, "503580.87669900", 2391, "59.85530000", "145114.09501200", "0"], [1750722360000, "2423.09000000", "2426.28000000", "2421.30000000", "2424.55000000", "759.25890000", 1750722419999, "1840059.69625200", 4062, "577.52940000", "1399542.14419800", "0"], [1750722420000, "2424.54000000", "2427.70000000", "2423.39000000", "2427.49000000", "183.88670000", 1750722479999, "446131.63441600", 2122, "69.52490000", "168687.74810200", "0"], [1750722480000, "2427.50000000", "2428.37000000", "2426.04000000", "2426.16000000", "393.96460000", 1750722539999, "956295.34615600", 3046, "189.77470000", "460659.78114100", "0"], [1750722540000, "2426.16000000", "2426.17000000", "2422.34000000", "2424.14000000", "283.49930000", 1750722599999, "687040.45502500", 2194, "139.80640000", "338790.75830400", "0"], [1750722600000, "2424.15000000", "2425.60000000", "2423.83000000", "2425.14000000", "286.92860000", 1750722659999, "695702.08600400", 2127, "151.80480000", "368061.54187900", "0"], [1750722660000, "2425.07000000", "2425.36000000", "2424.12000000", "2424.32000000", "176.71960000", 1750722719999, "428477.81032100", 1668, "70.85780000", "171804.33460700", "0"], [1750722720000, "2424.31000000", "2425.95000000", "2422.10000000", "2425.67000000", "307.97900000", 1750722779999, "746627.15063200", 3101, "183.81860000", "445674.53389300", "0"], [1750722780000, "2425.68000000", "2425.72000000", "2421.70000000", "2422.86000000", "233.47060000", 1750722839999, "565702.52106800", 2478, "72.87620000", "176583.87119800", "0"], [1750722840000, "2422.85000000", "2422.85000000", "2420.00000000", "2420.00000000", "320.45060000", 1750722899999, "775947.59254000", 1572, "124.79880000", "302183.07041000", "0"], [1750722900000, "2420.01000000", "2420.65000000", "2418.66000000", "2420.65000000", "374.88340000", 1750722959999, "907161.78836900", 1709, "260.51500000", "630447.77330400", "0"], [1750722960000, "2420.65000000", "2422.33000000", "2419.92000000", "2420.58000000", "191.43890000", 1750723019999, "463497.94320900", 2038, "56.36930000", "136461.42075400", "0"], [1750723020000, "2420.58000000", "2422.46000000", "2420.32000000", "2422.28000000", "475.16240000", 1750723079999, "1150535.81713300", 1805, "215.67390000", "522218.97026100", "0"], [1750723080000, "2422.28000000", "2422.38000000", "2417.47000000", "2417.66000000", "771.32150000", 1750723139999, "1866480.13826200", 2574, "200.53520000", "485266.78553100", "0"], [1750723140000, "2417.67000000", "2417.67000000", "2409.28000000", "2411.66000000", "2478.16420000", 1750723199999, "5977316.11982200", 7731, "1183.85630000", "2855051.67371100", "0"], [1750723200000, "2411.66000000", "2414.26000000", "2409.84000000", "2410.49000000", "1184.56470000", 1750723259999, "2857181.22065800", 5182, "545.27150000", "1315168.79366400", "0"], [1750723260000, "2410.49000000", "2412.66000000", "2408.58000000", "2411.83000000", "322.85320000", 1750723319999, "778192.22888800", 3076, "130.62510000", "314829.31368500", "0"], [1750723320000, "2411.84000000", "2412.50000000", "2409.14000000", "2412.00000000", "467.76750000", 1750723379999, "1128019.45829400", 3061, "210.61890000", "507872.00952400", "0"], [1750723380000, "2411.99000000", "2416.81000000", "2411.41000000", "2413.86000000", "599.30310000", 1750723439999, "1446957.64193300", 3475, "367.14880000", "886454.51521000", "0"], [1750723440000, "2413.85000000", "2414.50000000", "2412.40000000", "2413.86000000", "241.24740000", 1750723499999, "582181.51907900", 2444, "79.87530000", "192754.00497600", "0"], [1750723500000, "2413.87000000", "2417.97000000", "2413.87000000", "2416.80000000", "132.58560000", 1750723559999, "320389.45974400", 2243, "73.61430000", "177871.73314000", "0"], [1750723560000, "2416.81000000", "2418.09000000", "2416.20000000", "2417.30000000", "294.74760000", 1750723619999, "712481.80766200", 2008, "105.65060000", "255362.08255300", "0"], [1750723620000, "2417.29000000", "2417.38000000", "2409.50000000", "2409.50000000", "680.38270000", 1750723679999, "1642105.01516400", 3892, "127.30130000", "307247.87196900", "0"], [1750723680000, "2409.45000000", "2412.23000000", "2408.45000000", "2411.80000000", "706.96250000", 1750723739999, "1703811.15429800", 3712, "510.84520000", "1231179.57267900", "0"], [1750723740000, "2411.80000000", "2414.25000000", "2410.94000000", "2413.25000000", "911.83020000", 1750723799999, "2200231.89383600", 2148, "798.42790000", "1926625.34527900", "0"], [1750723800000, "2413.25000000", "2414.98000000", "2408.76000000", "2409.70000000", "608.19300000", 1750723859999, "1467192.34250000", 3195, "363.05030000", "876100.26463400", "0"], [1750723860000, "2409.70000000", "2409.70000000", "2406.57000000", "2407.56000000", "779.33260000", 1750723919999, "1876331.70209700", 3265, "171.88240000", "413887.18747600", "0"], [1750723920000, "2407.55000000", "2408.77000000", "2406.78000000", "2407.10000000", "358.31910000", 1750723979999, "862692.83825000", 2599, "159.32500000", "383597.91381400", "0"], [1750723980000, "2407.11000000", "2408.20000000", "2404.63000000", "2406.70000000", "520.05520000", 1750724039999, "1251426.88501300", 3591, "283.79010000", "682891.38923300", "0"], [1750724040000, "2406.69000000", "2407.86000000", "2404.70000000", "2405.60000000", "263.17720000", 1750724099999, "633269.98064000", 2332, "133.07460000", "320212.84341800", "0"], [1750724100000, "2405.62000000", "2407.50000000", "2402.14000000", "2403.94000000", "995.78350000", 1750724159999, "2394548.50071900", 4553, "566.12510000", "1361501.93262600", "0"], [1750724160000, "2403.94000000", "2403.95000000", "2402.13000000", "2403.32000000", "275.12130000", 1750724219999, "661113.66414200", 1783, "86.77490000", "208502.56639900", "0"], [1750724220000, "2403.32000000", "2403.33000000", "2400.00000000", "2402.91000000", "1729.81420000", 1750724279999, "4152305.12900400", 3851, "160.51370000", "385417.92150600", "0"], [1750724280000, "2402.91000000", "2406.20000000", "2402.39000000", "2403.58000000", "363.61190000", 1750724339999, "874107.83153100", 2356, "128.43110000", "308768.61354800", "0"], [1750724340000, "2403.58000000", "2403.96000000", "2402.45000000", "2403.92000000", "432.59050000", 1750724399999, "1039567.11953200", 1719, "144.99650000", "348466.71369300", "0"], [1750724400000, "2403.92000000", "2409.32000000", "2403.92000000", "2407.91000000", "349.93740000", 1750724459999, "842137.73532900", 3177, "239.60060000", "576580.72314300", "0"], [1750724460000, "2407.91000000", "2409.11000000", "2407.67000000", "2409.08000000", "164.39770000", 1750724519999, "395938.37876400", 1917, "92.17460000", "221992.63283700", "0"], [1750724520000, "2409.07000000", "2409.28000000", "2405.91000000", "2405.92000000", "134.55280000", 1750724579999, "324007.11077300", 1573, "34.62870000", "83388.16545000", "0"], [1750724580000, "2405.92000000", "2407.61000000", "2405.43000000", "2407.40000000", "1597.40960000", 1750724639999, "3843645.85075800", 1843, "1335.08790000", "3212307.62603900", "0"], [1750724640000, "2407.41000000", "2407.41000000", "2405.07000000", "2405.31000000", "134.93680000", 1750724699999, "324685.63305900", 1627, "56.18020000", "135177.11357900", "0"], [1750724700000, "2405.31000000", "2406.28000000", "2404.80000000", "2405.21000000", "133.49850000", 1750724759999, "321118.81896700", 1184, "73.24500000", "176176.70167100", "0"], [1750724760000, "2405.21000000", "2405.26000000", "2403.50000000", "2405.26000000", "203.66360000", 1750724819999, "489703.93832100", 1646, "76.36780000", "183627.37788900", "0"], [1750724820000, "2405.25000000", "2407.05000000", "2404.40000000", "2404.41000000", "263.50460000", 1750724879999, "634037.23009000", 2349, "173.79950000", "418198.21944300", "0"], [1750724880000, "2404.40000000", "2405.74000000", "2404.23000000", "2404.61000000", "303.50610000", 1750724939999, "730008.21132600", 882, "174.71960000", "420212.74587400", "0"], [1750724940000, "2404.61000000", "2405.48000000", "2402.99000000", "2403.84000000", "332.53970000", 1750724999999, "799408.92072000", 1441, "196.56790000", "472565.74671800", "0"], [1750725000000, "2403.84000000", "2404.67000000", "2401.90000000", "2404.06000000", "253.45000000", 1750725059999, "609053.39161900", 2229, "99.34380000", "238724.70777100", "0"], [1750725060000, "2404.06000000", "2404.37000000", "2399.00000000", "2400.82000000", "643.51810000", 1750725119999, "1544757.20943500", 3509, "103.70530000", "248917.14600000", "0"], [1750725120000, "2400.83000000", "2404.00000000", "2399.84000000", "2402.41000000", "711.11620000", 1750725179999, "1708056.30166000", 2107, "516.57190000", "1240871.17945000", "0"], [1750725180000, "2402.41000000", "2406.58000000", "2402.41000000", "2403.91000000", "279.48800000", 1750725239999, "672003.68937000", 2643, "171.14250000", "411476.17399600", "0"], [1750725240000, "2403.91000000", "2403.92000000", "2402.21000000", "2403.66000000", "121.54910000", 1750725299999, "292118.95362000", 1604, "62.73860000", "150777.44611100", "0"], [1750725300000, "2403.67000000", "2403.69000000", "2400.89000000", "2400.89000000", "152.67760000", 1750725359999, "366693.00290600", 1615, "39.14730000", "94019.17668300", "0"], [1750725360000, "2400.90000000", "2403.91000000", "2400.70000000", "2403.79000000", "326.45720000", 1750725419999, "784322.21611100", 1507, "231.07200000", "555221.63965400", "0"], [1750725420000, "2403.79000000", "2406.20000000", "2403.00000000", "2406.19000000", "125.59640000", 1750725479999, "301944.88453500", 1861, "71.96160000", "173006.37264700", "0"], [1750725480000, "2406.19000000", "2409.24000000", "2405.37000000", "2405.37000000", "269.26350000", 1750725539999, "648259.35571500", 2291, "194.31510000", "467801.57253800", "0"], [1750725540000, "2405.37000000", "2406.20000000", "2402.82000000", "2403.43000000", "273.01690000", 1750725599999, "656556.98649600", 2383, "89.61550000", "215559.94373700", "0"], [1750725600000, "2403.43000000", "2404.72000000", "2402.70000000", "2403.00000000", "161.14470000", 1750725659999, "387374.45359100", 2034, "35.82040000", "86091.03980300", "0"], [1750725660000, "2402.99000000", "2403.00000000", "2401.84000000", "2401.84000000", "128.59120000", 1750725719999, "308949.52638700", 1085, "39.36520000", "94581.76161000", "0"], [1750725720000, "2401.84000000", "2402.99000000", "2400.17000000", "2401.12000000", "253.07260000", 1750725779999, "607675.30532900", 1694, "162.24710000", "389600.89806400", "0"], [1750725780000, "2401.13000000", "2401.92000000", "2399.90000000", "2401.92000000", "216.51120000", 1750725839999, "519738.77093900", 1275, "77.81050000", "186806.38535100", "0"], [1750725840000, "2401.91000000", "2402.37000000", "2401.25000000", "2402.36000000", "104.40060000", 1750725899999, "250749.04409400", 1005, "34.96200000", "83973.78353400", "0"], [1750725900000, "2402.37000000", "2403.80000000", "2401.30000000", "2401.30000000", "205.71720000", 1750725959999, "494269.55696500", 1483, "55.27360000", "132812.47943500", "0"], [1750725960000, "2401.28000000", "2402.27000000", "2399.30000000", "2402.27000000", "389.36330000", 1750726019999, "934753.55093900", 1616, "91.14330000", "218792.56924800", "0"], [1750726020000, "2402.27000000", "2403.30000000", "2397.60000000", "2397.65000000", "525.84620000", 1750726079999, "1262638.44952900", 3833, "214.78720000", "515738.43905500", "0"], [1750726080000, "2397.65000000", "2400.85000000", "2397.45000000", "2400.73000000", "528.33070000", 1750726139999, "1267107.63457800", 3230, "187.85840000", "450570.90453900", "0"], [1750726140000, "2400.73000000", "2401.45000000", "2395.83000000", "2395.84000000", "638.29770000", 1750726199999, "1530718.23220700", 3152, "228.52080000", "547954.84691200", "0"], [1750726200000, "2395.83000000", "2396.39000000", "2392.39000000", "2395.00000000", "976.54680000", 1750726259999, "2338384.64675100", 5379, "330.64480000", "791848.35097100", "0"], [1750726260000, "2394.99000000", "2397.51000000", "2394.34000000", "2397.34000000", "828.76290000", 1750726319999, "1985394.80902200", 3792, "407.15280000", "975466.22292100", "0"], [1750726320000, "2397.33000000", "2400.83000000", "2397.33000000", "2399.17000000", "302.87620000", 1750726379999, "726844.47426300", 2597, "180.20290000", "432450.68792400", "0"], [1750726380000, "2399.18000000", "2399.40000000", "2397.70000000", "2398.19000000", "148.78130000", 1750726439999, "356844.11781700", 2000, "72.81500000", "174639.19046400", "0"], [1750726440000, "2398.18000000", "2399.15000000", "2397.91000000", "2397.91000000", "222.67260000", 1750726499999, "534122.90715500", 1771, "119.90860000", "287619.29629700", "0"], [1750726500000, "2397.91000000", "2405.60000000", "2397.91000000", "2405.59000000", "375.17950000", 1750726559999, "901417.03223500", 3616, "290.21190000", "697199.57718700", "0"], [1750726560000, "2405.59000000", "2408.60000000", "2405.59000000", "2406.46000000", "467.04690000", 1750726619999, "1124278.88277500", 2224, "353.00200000", "849749.69962300", "0"], [1750726620000, "2406.45000000", "2406.64000000", "2401.76000000", "2401.77000000", "550.37540000", 1750726679999, "1322958.29723700", 2615, "132.39810000", "318302.47814700", "0"], [1750726680000, "2401.77000000", "2402.50000000", "2399.99000000", "2402.49000000", "582.40680000", 1750726739999, "1398190.96980900", 2299, "276.15470000", "662881.31470700", "0"], [1750726740000, "2402.49000000", "2402.88000000", "2402.20000000", "2402.86000000", "62.42160000", 1750726799999, "149971.64397900", 619, "28.12770000", "67582.20376500", "0"], [1750726800000, "2402.86000000", "2403.84000000", "2400.54000000", "2400.54000000", "190.17990000", 1750726859999, "456872.81308200", 2047, "46.11040000", "110782.41923400", "0"], [1750726860000, "2400.54000000", "2400.54000000", "2397.01000000", "2397.98000000", "509.32050000", 1750726919999, "1221359.94649600", 2172, "182.11760000", "436637.47619600", "0"], [1750726920000, "2397.98000000", "2398.70000000", "2397.46000000", "2397.95000000", "226.84150000", 1750726979999, "543984.77063300", 1272, "107.68210000", "258230.10879200", "0"], [1750726980000, "2397.99000000", "2398.02000000", "2396.45000000", "2396.99000000", "368.49230000", 1750727039999, "883426.39173300", 1775, "124.16200000", "297629.16006400", "0"], [1750727040000, "2396.99000000", "2399.80000000", "2396.09000000", "2399.69000000", "539.92390000", 1750727099999, "1294764.39738800", 1846, "227.80320000", "546287.44168000", "0"], [1750727100000, "2399.68000000", "2404.70000000", "2399.31000000", "2404.45000000", "419.64100000", 1750727159999, "1008321.69542000", 1942, "246.62300000", "592567.78614500", "0"], [1750727160000, "2404.45000000", "2406.57000000", "2404.44000000", "2404.91000000", "288.45990000", 1750727219999, "693815.25887800", 1608, "125.43710000", "301726.10877200", "0"], [1750727220000, "2404.91000000", "2406.20000000", "2404.73000000", "2404.82000000", "187.10330000", 1750727279999, "450012.76397000", 1392, "113.42230000", "272796.90179000", "0"], [1750727280000, "2404.83000000", "2405.80000000", "2404.49000000", "2404.73000000", "205.58430000", 1750727339999, "494455.94162100", 1725, "131.73340000", "316829.50878100", "0"], [1750727340000, "2404.73000000", "2405.65000000", "2403.73000000", "2404.61000000", "276.88900000", 1750727399999, "665916.37968900", 1414, "151.66950000", "364748.55290100", "0"], [1750727400000, "2404.61000000", "2404.61000000", "2403.95000000", "2404.27000000", "89.69680000", 1750727459999, "215647.39906700", 694, "53.08930000", "127637.49204900", "0"], [1750727460000, "2404.28000000", "2406.80000000", "2404.26000000", "2406.39000000", "328.83050000", 1750727519999, "791173.78236700", 1786, "278.42920000", "669916.09780000", "0"], [1750727520000, "2406.39000000", "2407.90000000", "2405.73000000", "2405.94000000", "205.65500000", 1750727579999, "494974.50830800", 2110, "145.93610000", "351233.91766500", "0"], [1750727580000, "2405.94000000", "2407.41000000", "2405.43000000", "2407.35000000", "297.55200000", 1750727639999, "715992.97499100", 1672, "178.30670000", "429060.72167800", "0"], [1750727640000, "2407.36000000", "2407.93000000", "2406.90000000", "2407.67000000", "63.32060000", 1750727699999, "152454.75480000", 1425, "36.80320000", "88611.33606300", "0"], [1750727700000, "2407.67000000", "2407.67000000", "2402.82000000", "2404.48000000", "274.70530000", 1750727759999, "660607.18878700", 2048, "78.28540000", "188179.16527600", "0"], [1750727760000, "2404.49000000", "2406.81000000", "2404.49000000", "2405.20000000", "89.36120000", 1750727819999, "214983.55613500", 1723, "22.81470000", "54877.54051900", "0"], [1750727820000, "2405.20000000", "2405.70000000", "2403.45000000", "2403.45000000", "103.82060000", 1750727879999, "249673.41780100", 1298, "25.60630000", "61583.60115400", "0"], [1750727880000, "2403.45000000", "2404.08000000", "2403.34000000", "2403.34000000", "40.15740000", 1750727939999, "96530.56298800", 810, "16.45010000", "39544.22814200", "0"], [1750727940000, "2403.34000000", "2404.86000000", "2402.12000000", "2404.85000000", "116.14310000", 1750727999999, "279099.84387400", 1593, "54.34890000", "130625.28168100", "0"], [1750728000000, "2404.85000000", "2405.81000000", "2404.24000000", "2405.39000000", "112.54840000", 1750728059999, "270700.18746000", 998, "62.44610000", "150192.03799800", "0"], [1750728060000, "2405.38000000", "2405.38000000", "2402.78000000", "2402.79000000", "145.10580000", 1750728119999, "348830.57406100", 1464, "68.88370000", "165562.69979400", "0"], [1750728120000, "2402.79000000", "2404.41000000", "2402.08000000", "2404.40000000", "193.12330000", 1750728179999, "464064.51040100", 1670, "82.45470000", "198164.61942800", "0"], [1750728180000, "2404.41000000", "2407.93000000", "2404.40000000", "2405.71000000", "466.92150000", 1750728239999, "1123305.34654300", 2055, "343.42670000", "826151.32211400", "0"], [1750728240000, "2405.71000000", "2414.91000000", "2405.71000000", "2412.90000000", "713.88660000", 1750728299999, "1721268.17891500", 4319, "553.41380000", "1334241.25923600", "0"], [1750728300000, "2412.90000000", "2417.29000000", "2411.94000000", "2415.32000000", "557.29660000", 1750728359999, "1346227.21524600", 3335, "363.02710000", "876850.78411200", "0"], [1750728360000, "2415.33000000", "2416.05000000", "2414.41000000", "2415.40000000", "195.96250000", 1750728419999, "473312.67322600", 1568, "131.24000000", "316984.57077300", "0"], [1750728420000, "2415.40000000", "2415.48000000", "2412.86000000", "2413.22000000", "380.05680000", 1750728479999, "917621.18018400", 1871, "125.48300000", "302987.49933900", "0"], [1750728480000, "2413.23000000", "2413.45000000", "2412.89000000", "2412.89000000", "91.97400000", 1750728539999, "221949.02335700", 848, "58.95030000", "142256.09040600", "0"], [1750728540000, "2412.89000000", "2412.90000000", "2409.49000000", "2410.51000000", "188.46810000", 1750728599999, "454382.84484900", 1717, "33.91140000", "81733.11616300", "0"], [1750728600000, "2410.52000000", "2410.64000000", "2409.67000000", "2409.68000000", "88.34170000", 1750728659999, "212937.40899600", 617, "51.51750000", "124183.06400900", "0"], [1750728660000, "2409.67000000", "2410.09000000", "2407.05000000", "2407.59000000", "126.50260000", 1750728719999, "304701.65098900", 1747, "54.66250000", "131665.90761400", "0"], [1750728720000, "2407.59000000", "2407.60000000", "2404.72000000", "2406.15000000", "188.66060000", 1750728779999, "453963.05378500", 2100, "68.14360000", "163958.15037600", "0"], [1750728780000, "2406.16000000", "2407.09000000", "2404.70000000", "2405.61000000", "252.53330000", 1750728839999, "607496.82638900", 1679, "112.34770000", "270256.32701300", "0"], [1750728840000, "2405.62000000", "2406.00000000", "2405.00000000", "2405.51000000", "103.48960000", 1750728899999, "248942.75242700", 591, "23.61340000", "56799.98995700", "0"], [1750728900000, "2405.52000000", "2406.80000000", "2405.30000000", "2406.80000000", "100.88590000", 1750728959999, "242732.34005500", 1022, "45.28620000", "108960.74321700", "0"], [1750728960000, "2406.80000000", "2407.00000000", "2405.32000000", "2405.52000000", "117.90180000", 1750729019999, "283741.15707500", 1140, "52.66220000", "126740.12948700", "0"], [1750729020000, "2405.52000000", "2405.82000000", "2404.80000000", "2404.90000000", "84.89320000", 1750729079999, "204205.58758000", 706, "23.62000000", "56816.01297800", "0"], [1750729080000, "2404.90000000", "2406.19000000", "2404.08000000", "2405.00000000", "302.90540000", 1750729139999, "728588.02284700", 1649, "214.25970000", "515392.40106500", "0"], [1750729140000, "2405.00000000", "2405.64000000", "2404.93000000", "2405.21000000", "84.93510000", 1750729199999, "204291.97440700", 985, "33.53470000", "80661.25825100", "0"], [1750729200000, "2405.20000000", "2407.10000000", "2405.20000000", "2405.30000000", "217.25180000", 1750729259999, "522691.65844000", 1232, "132.12720000", "317883.74286500", "0"], [1750729260000, "2405.30000000", "2409.16000000", "2405.30000000", "2409.15000000", "222.66090000", 1750729319999, "535949.26817900", 2012, "78.66330000", "189393.76952400", "0"], [1750729320000, "2409.15000000", "2410.59000000", "2408.89000000", "2408.90000000", "187.39060000", 1750729379999, "451567.76728700", 1357, "126.69370000", "305304.88766700", "0"], [1750729380000, "2408.89000000", "2408.90000000", "2407.45000000", "2407.72000000", "142.59420000", 1750729439999, "343336.56295500", 968, "40.94120000", "98572.31854200", "0"], [1750729440000, "2407.71000000", "2408.10000000", "2407.21000000", "2408.10000000", "418.74530000", 1750729499999, "1008195.64299700", 886, "251.65480000", "605892.81068800", "0"], [1750729500000, "2408.09000000", "2409.30000000", "2406.26000000", "2408.22000000", "382.67280000", 1750729559999, "921336.52455300", 1951, "161.69340000", "389409.06808900", "0"], [1750729560000, "2408.22000000", "2409.92000000", "2407.85000000", "2409.29000000", "255.15860000", 1750729619999, "614548.22225700", 1787, "158.77550000", "382395.00192900", "0"], [1750729620000, "2409.27000000", "2411.10000000", "2408.62000000", "2409.15000000", "602.34070000", 1750729679999, "1451825.97167300", 1771, "516.88320000", "1245893.99433900", "0"], [1750729680000, "2409.15000000", "2409.75000000", "2406.80000000", "2409.75000000", "475.89520000", 1750729739999, "1146091.20579200", 2071, "227.00490000", "546676.43988000", "0"], [1750729740000, "2409.75000000", "2412.33000000", "2409.25000000", "2411.43000000", "197.34430000", 1750729799999, "475818.98190300", 1691, "120.54760000", "290648.08392500", "0"], [1750729800000, "2411.43000000", "2412.56000000", "2410.64000000", "2411.70000000", "156.78490000", 1750729859999, "378062.67024200", 1545, "90.88660000", "219172.02410200", "0"], [1750729860000, "2411.70000000", "2414.16000000", "2411.70000000", "2412.03000000", "332.74510000", 1750729919999, "802860.06550700", 2148, "268.49360000", "647836.86767700", "0"], [1750729920000, "2412.03000000", "2413.59000000", "2412.02000000", "2413.59000000", "98.16830000", 1750729979999, "236839.01482000", 1121, "75.43500000", "181999.25016600", "0"], [1750729980000, "2413.58000000", "2413.59000000", "2412.23000000", "2412.24000000", "140.80370000", 1750730039999, "339810.79566200", 1155, "77.76950000", "187689.48040300", "0"], [1750730040000, "2412.23000000", "2412.96000000", "2410.62000000", "2411.19000000", "480.98420000", 1750730099999, "1160065.82641700", 1549, "227.90220000", "549635.67756700", "0"], [1750730100000, "2411.20000000", "2411.90000000", "2410.94000000", "2411.72000000", "256.28190000", 1750730159999, "618035.80613600", 1128, "116.17460000", "280161.01781800", "0"], [1750730160000, "2411.71000000", "2414.65000000", "2411.34000000", "2413.21000000", "723.47210000", 1750730219999, "1746020.99844700", 3005, "369.48140000", "891824.94088600", "0"], [1750730220000, "2413.20000000", "2414.16000000", "2412.70000000", "2414.15000000", "376.13470000", 1750730279999, "907692.33760300", 1136, "232.49010000", "561037.24583400", "0"], [1750730280000, "2414.16000000", "2415.28000000", "2413.95000000", "2414.12000000", "321.01780000", 1750730339999, "775113.80289900", 1481, "241.00330000", "581914.13004500", "0"], [1750730340000, "2414.12000000", "2414.33000000", "2413.48000000", "2413.92000000", "104.22720000", 1750730399999, "251587.18779600", 788, "63.21330000", "152574.98373800", "0"], [1750730400000, "2413.91000000", "2413.91000000", "2411.86000000", "2411.87000000", "316.39220000", 1750730459999, "763395.13307900", 2184, "180.86720000", "436400.47604900", "0"], [1750730460000, "2411.87000000", "2412.58000000", "2411.30000000", "2412.39000000", "186.26910000", 1750730519999, "449268.05150200", 1102, "69.93310000", "168668.43630000", "0"], [1750730520000, "2412.38000000", "2412.96000000", "2410.49000000", "2412.49000000", "267.52180000", 1750730579999, "645186.92406600", 1705, "116.68570000", "281376.47224900", "0"], [1750730580000, "2412.49000000", "2413.10000000", "2411.69000000", "2411.74000000", "271.29450000", 1750730639999, "654458.29423700", 1669, "111.10030000", "268026.82120500", "0"], [1750730640000, "2411.73000000", "2411.99000000", "2408.10000000", "2408.51000000", "585.37200000", 1750730699999, "1410559.20837600", 2022, "113.21190000", "272867.18206300", "0"], [1750730700000, "2408.51000000", "2408.51000000", "2403.82000000", "2403.91000000", "241.42690000", 1750730759999, "580858.00737400", 2541, "63.21710000", "152110.08742700", "0"], [1750730760000, "2403.90000000", "2405.00000000", "2403.66000000", "2403.93000000", "333.61280000", 1750730819999, "802081.11235100", 1987, "135.96450000", "326877.80274200", "0"], [1750730820000, "2403.98000000", "2404.90000000", "2403.86000000", "2404.69000000", "84.80490000", 1750730879999, "203906.54370900", 823, "35.90150000", "86316.32946400", "0"], [1750730880000, "2404.70000000", "2405.46000000", "2402.26000000", "2402.26000000", "148.99980000", 1750730939999, "358220.43338000", 1616, "42.98890000", "103374.40462100", "0"], [1750730940000, "2402.27000000", "2402.88000000", "2395.00000000", "2397.37000000", "1329.50080000", 1750730999999, "3188457.52786900", 5889, "304.37300000", "729700.88509300", "0"], [1750731000000, "2397.37000000", "2397.61000000", "2389.31000000", "2389.99000000", "1295.49430000", 1750731059999, "3099442.08514300", 6446, "221.19970000", "529297.10146700", "0"], [1750731060000, "2390.00000000", "2400.28000000", "2389.83000000", "2399.51000000", "2185.10070000", 1750731119999, "5232351.54531200", 4699, "1466.29880000", "3511616.88536100", "0"], [1750731120000, "2399.51000000", "2399.58000000", "2397.23000000", "2398.51000000", "338.06470000", 1750731179999, "810932.78939200", 2516, "144.69630000", "347091.29129600", "0"], [1750731180000, "2398.51000000", "2400.60000000", "2398.51000000", "2399.75000000", "446.64680000", 1750731239999, "1071747.33948600", 1362, "179.29750000", "430188.26128000", "0"], [1750731240000, "2399.75000000", "2400.35000000", "2398.59000000", "2399.33000000", "151.52920000", 1750731299999, "363586.62354400", 1875, "54.11140000", "129834.72251800", "0"], [1750731300000, "2399.33000000", "2401.33000000", "2398.89000000", "2399.00000000", "244.74280000", 1750731359999, "587397.31448400", 1999, "132.51870000", "318039.24111800", "0"], [1750731360000, "2399.00000000", "2399.84000000", "2397.77000000", "2398.22000000", "453.49310000", 1750731419999, "1087812.24369500", 2523, "170.77440000", "409645.53127700", "0"], [1750731420000, "2398.22000000", "2398.22000000", "2394.74000000", "2394.81000000", "239.69840000", 1750731479999, "574354.09592800", 1733, "41.74110000", "100004.84065600", "0"], [1750731480000, "2394.81000000", "2394.82000000", "2390.68000000", "2391.26000000", "492.78700000", 1750731539999, "1178810.36932700", 3160, "138.86970000", "332155.33846200", "0"], [1750731540000, "2391.25000000", "2392.68000000", "2389.74000000", "2392.67000000", "962.20390000", 1750731599999, "2300506.17615900", 2373, "189.48560000", "453137.38774900", "0"], [1750731600000, "2392.68000000", "2396.46000000", "2392.66000000", "2394.43000000", "281.02870000", 1750731659999, "673061.51651700", 2528, "205.39380000", "491883.59403900", "0"], [1750731660000, "2394.42000000", "2395.20000000", "2393.42000000", "2393.60000000", "441.03590000", 1750731719999, "1055910.19189000", 2320, "250.76460000", "600313.23584000", "0"], [1750731720000, "2393.60000000", "2393.75000000", "2389.95000000", "2392.73000000", "652.41680000", 1750731779999, "1560102.76557600", 1798, "38.89210000", "93034.89522700", "0"], [1750731780000, "2392.73000000", "2393.45000000", "2392.42000000", "2393.19000000", "192.89610000", 1750731839999, "461609.14819100", 1217, "90.54750000", "216687.34451200", "0"], [1750731840000, "2393.19000000", "2397.42000000", "2393.19000000", "2396.75000000", "254.47660000", 1750731899999, "609691.35471900", 1819, "175.81760000", "421197.67034200", "0"], [1750731900000, "2396.75000000", "2396.75000000", "2395.74000000", "2395.74000000", "176.18510000", 1750731959999, "422180.71290600", 1029, "78.77530000", "188775.31686400", "0"], [1750731960000, "2395.75000000", "2397.00000000", "2395.40000000", "2395.65000000", "107.84520000", 1750732019999, "258415.80406100", 1630, "79.77510000", "191151.02939200", "0"], [1750732020000, "2395.64000000", "2397.66000000", "2395.64000000", "2397.58000000", "181.81620000", 1750732079999, "435778.15946800", 1059, "116.76450000", "279891.25381900", "0"], [1750732080000, "2397.58000000", "2398.44000000", "2397.00000000", "2397.00000000", "273.10210000", 1750732139999, "654858.98192300", 1165, "63.15920000", "151433.27723600", "0"], [1750732140000, "2397.01000000", "2398.37000000", "2397.00000000", "2398.18000000", "213.87650000", 1750732199999, "512815.07098300", 1107, "147.92560000", "354719.95982600", "0"], [1750732200000, "2398.17000000", "2398.30000000", "2397.44000000", "2397.51000000", "92.55040000", 1750732259999, "221928.86986700", 1477, "28.15450000", "67508.27801000", "0"], [1750732260000, "2397.51000000", "2397.86000000", "2396.93000000", "2397.86000000", "164.19980000", 1750732319999, "393679.61939700", 911, "96.52820000", "231429.57610600", "0"], [1750732320000, "2397.85000000", "2400.27000000", "2397.85000000", "2399.64000000", "438.98290000", 1750732379999, "1053443.48118700", 1629, "312.57440000", "750077.11289300", "0"], [1750732380000, "2399.64000000", "2399.64000000", "2398.27000000", "2398.99000000", "140.40950000", 1750732439999, "336842.69174100", 1635, "16.84300000", "40402.29895300", "0"], [1750732440000, "2399.00000000", "2399.63000000", "2397.52000000", "2398.40000000", "314.50610000", 1750732499999, "754359.04936900", 1630, "137.80120000", "330516.10759100", "0"], [1750732500000, "2398.40000000", "2400.00000000", "2396.90000000", "2397.13000000", "199.41060000", 1750732559999, "478253.13568600", 1975, "61.07180000", "146461.57863300", "0"], [1750732560000, "2397.13000000", "2397.47000000", "2393.80000000", "2394.12000000", "215.25820000", 1750732619999, "515710.41636200", 1573, "65.74650000", "157488.23970300", "0"], [1750732620000, "2394.13000000", "2394.30000000", "2392.90000000", "2392.90000000", "128.97140000", 1750732679999, "308731.52569600", 678, "28.09750000", "67264.20254800", "0"], [1750732680000, "2392.90000000", "2394.60000000", "2392.54000000", "2394.60000000", "186.27980000", 1750732739999, "445900.43453900", 1801, "91.63680000", "219359.99351600", "0"], [1750732740000, "2394.60000000", "2395.02000000", "2392.81000000", "2394.22000000", "259.07280000", 1750732799999, "620182.97209400", 1657, "143.40730000", "343257.18802400", "0"], [1750732800000, "2394.22000000", "2394.22000000", "2392.50000000", "2392.51000000", "54.04500000", 1750732859999, "129339.22875900", 808, "14.57450000", "34874.04093800", "0"], [1750732860000, "2392.50000000", "2392.51000000", "2391.00000000", "2391.67000000", "390.21740000", 1750732919999, "933326.27369700", 1915, "133.74990000", "319918.78001300", "0"], [1750732920000, "2391.66000000", "2393.50000000", "2390.60000000", "2392.90000000", "792.40130000", 1750732979999, "1895210.34305200", 2115, "208.84490000", "499616.00885600", "0"], [1750732980000, "2392.89000000", "2393.40000000", "2392.13000000", "2393.40000000", "242.11400000", 1750733039999, "579322.92263000", 1279, "141.64600000", "338920.84269300", "0"], [1750733040000, "2393.40000000", "2395.69000000", "2393.40000000", "2395.19000000", "290.93620000", 1750733099999, "696674.88466600", 1820, "187.94430000", "450035.61413700", "0"], [1750733100000, "2395.20000000", "2395.33000000", "2392.58000000", "2392.58000000", "187.49860000", 1750733159999, "448893.16887900", 1667, "60.32520000", "144400.34042100", "0"], [1750733160000, "2392.56000000", "2392.66000000", "2390.48000000", "2392.11000000", "747.85530000", 1750733219999, "1788516.86915000", 2697, "192.15100000", "459528.77826400", "0"], [1750733220000, "2392.11000000", "2397.37000000", "2391.74000000", "2395.88000000", "909.59700000", 1750733279999, "2177834.89470400", 2797, "728.49640000", "1744217.34451800", "0"], [1750733280000, "2395.87000000", "2396.40000000", "2393.64000000", "2393.64000000", "204.77140000", 1750733339999, "490562.59595500", 1528, "78.20340000", "187367.20527600", "0"], [1750733340000, "2393.64000000", "2394.91000000", "2393.16000000", "2394.43000000", "408.29810000", 1750733399999, "977443.06617400", 2266, "263.55660000", "630911.37075300", "0"], [1750733400000, "2394.41000000", "2395.13000000", "2393.22000000", "2393.31000000", "183.77310000", 1750733459999, "440041.43238100", 1514, "22.75670000", "54489.05645000", "0"], [1750733460000, "2393.32000000", "2394.56000000", "2392.42000000", "2392.42000000", "322.13600000", 1750733519999, "771123.62451100", 1275, "167.50160000", "400963.68836300", "0"], [1750733520000, "2392.43000000", "2393.80000000", "2392.43000000", "2393.71000000", "525.36630000", 1750733579999, "1257292.13655800", 1218, "167.94830000", "401944.82230600", "0"], [1750733580000, "2393.71000000", "2394.39000000", "2391.70000000", "2392.74000000", "334.36770000", 1750733639999, "800063.56429400", 1670, "93.46860000", "223619.55068800", "0"], [1750733640000, "2392.72000000", "2394.43000000", "2392.54000000", "2393.36000000", "207.52130000", 1750733699999, "496660.06404500", 1897, "127.77540000", "305766.76782300", "0"], [1750733700000, "2393.37000000", "2395.35000000", "2393.36000000", "2394.45000000", "137.41610000", 1750733759999, "329033.59772700", 1350, "89.31690000", "213858.66290100", "0"], [1750733760000, "2394.45000000", "2394.45000000", "2391.82000000", "2391.82000000", "156.68610000", 1750733819999, "374987.09234300", 1109, "35.57830000", "85140.29568500", "0"], [1750733820000, "2391.83000000", "2392.20000000", "2391.64000000", "2391.91000000", "180.72770000", 1750733879999, "432275.14109100", 942, "142.80020000", "341556.52581200", "0"], [1750733880000, "2391.92000000", "2393.00000000", "2391.91000000", "2392.50000000", "151.84230000", 1750733939999, "363280.72778800", 907, "49.51010000", "118446.80228400", "0"], [1750733940000, "2392.49000000", "2392.50000000", "2391.42000000", "2391.91000000", "314.65390000", 1750733999999, "752611.55186500", 821, "98.00960000", "234391.74677300", "0"], [1750734000000, "2391.91000000", "2392.36000000", "2391.53000000", "2392.36000000", "182.50420000", 1750734059999, "436542.95300100", 955, "112.96650000", "270205.01676100", "0"], [1750734060000, "2392.36000000", "2393.68000000", "2392.16000000", "2393.67000000", "116.91620000", 1750734119999, "279748.61008300", 889, "86.43900000", "206833.22186100", "0"], [1750734120000, "2393.67000000", "2393.68000000", "2391.09000000", "2392.25000000", "317.80110000", 1750734179999, "760104.23656000", 1155, "46.44920000", "111103.69820100", "0"], [1750734180000, "2392.24000000", "2394.10000000", "2392.03000000", "2392.62000000", "396.73010000", 1750734239999, "949416.94108500", 1579, "163.07290000", "390235.13893000", "0"], [1750734240000, "2392.63000000", "2393.19000000", "2391.54000000", "2391.56000000", "258.78730000", 1750734299999, "619203.74357300", 1230, "108.49100000", "259603.72207900", "0"], [1750734300000, "2391.56000000", "2394.70000000", "2391.56000000", "2394.70000000", "155.73240000", 1750734359999, "372658.37403000", 1019, "113.52370000", "271642.45637900", "0"], [1750734360000, "2394.70000000", "2395.00000000", "2394.05000000", "2394.12000000", "248.21680000", 1750734419999, "594381.05727200", 729, "196.57510000", "470721.07099900", "0"], [1750734420000, "2394.12000000", "2397.63000000", "2394.12000000", "2396.00000000", "968.06480000", 1750734479999, "2319373.50478700", 2599, "704.34660000", "1687442.81227300", "0"], [1750734480000, "2396.01000000", "2397.14000000", "2395.43000000", "2395.68000000", "219.74460000", 1750734539999, "526586.43802300", 1236, "117.16550000", "280763.70069900", "0"], [1750734540000, "2395.68000000", "2396.88000000", "2394.80000000", "2396.14000000", "221.29890000", 1750734599999, "530171.24537300", 1500, "61.53710000", "147420.89811200", "0"], [1750734600000, "2396.15000000", "2398.44000000", "2396.15000000", "2396.84000000", "248.77870000", 1750734659999, "596466.35945500", 1376, "96.65120000", "231728.21269800", "0"], [1750734660000, "2396.83000000", "2398.38000000", "2395.74000000", "2396.86000000", "112.68490000", 1750734719999, "270119.65618700", 1834, "55.67120000", "133455.79902200", "0"], [1750734720000, "2396.87000000", "2397.45000000", "2396.00000000", "2396.46000000", "151.53540000", 1750734779999, "363177.57526300", 1446, "113.19440000", "271279.10560800", "0"], [1750734780000, "2396.45000000", "2396.45000000", "2393.77000000", "2393.88000000", "255.70950000", 1750734839999, "612455.11169900", 1455, "46.13840000", "110488.56667700", "0"], [1750734840000, "2393.87000000", "2400.66000000", "2393.87000000", "2399.92000000", "534.78320000", 1750734899999, "1282372.85118600", 2339, "438.66430000", "1051867.01417500", "0"], [1750734900000, "2399.92000000", "2402.25000000", "2399.40000000", "2401.40000000", "372.39520000", 1750734959999, "894127.20628200", 2673, "232.03090000", "557129.70257800", "0"], [1750734960000, "2401.40000000", "2403.63000000", "2401.39000000", "2402.14000000", "311.91940000", 1750735019999, "749383.86804100", 2440, "197.53800000", "474542.81316700", "0"], [1750735020000, "2402.14000000", "2404.28000000", "2401.89000000", "2404.25000000", "109.95040000", 1750735079999, "264166.98150000", 1255, "84.84980000", "203861.43471700", "0"], [1750735080000, "2404.24000000", "2404.92000000", "2403.68000000", "2404.53000000", "406.17340000", 1750735139999, "976617.70459800", 1311, "206.77350000", "497184.65339800", "0"], [1750735140000, "2404.52000000", "2404.99000000", "2403.50000000", "2404.21000000", "205.90710000", 1750735199999, "495018.05041000", 1220, "119.65570000", "287652.53735100", "0"], [1750735200000, "2404.25000000", "2411.14000000", "2404.25000000", "2410.20000000", "646.83150000", 1750735259999, "1557404.84556800", 3649, "468.34330000", "1127655.80591300", "0"], [1750735260000, "2410.19000000", "2410.48000000", "2406.73000000", "2406.73000000", "321.31460000", 1750735319999, "774026.13441700", 2153, "118.23400000", "284837.07386400", "0"], [1750735320000, "2406.72000000", "2407.40000000", "2403.39000000", "2403.40000000", "239.23860000", 1750735379999, "575327.59961000", 2127, "44.97430000", "108166.97478700", "0"], [1750735380000, "2403.39000000", "2405.44000000", "2401.96000000", "2404.10000000", "214.47040000", 1750735439999, "515455.04709800", 2106, "90.25910000", "216961.48428300", "0"], [1750735440000, "2404.10000000", "2404.90000000", "2403.82000000", "2404.76000000", "170.91220000", 1750735499999, "410961.57929700", 912, "59.86860000", "143947.10956900", "0"], [1750735500000, "2404.77000000", "2404.77000000", "2402.96000000", "2403.99000000", "141.75890000", 1750735559999, "340817.98679200", 928, "64.60630000", "155313.99160700", "0"], [1750735560000, "2403.99000000", "2406.14000000", "2403.97000000", "2405.39000000", "175.69400000", 1750735619999, "422550.57317100", 909, "120.71460000", "290309.38125900", "0"], [1750735620000, "2405.39000000", "2405.41000000", "2402.71000000", "2402.71000000", "155.51530000", 1750735679999, "373908.86617800", 967, "27.02870000", "65008.37998300", "0"], [1750735680000, "2402.72000000", "2403.13000000", "2402.40000000", "2403.12000000", "241.43600000", 1750735739999, "580039.65082100", 568, "224.06480000", "538303.72526900", "0"], [1750735740000, "2403.13000000", "2403.13000000", "2402.08000000", "2402.70000000", "74.75780000", 1750735799999, "179619.74388700", 816, "13.99780000", "33633.76713500", "0"], [1750735800000, "2402.70000000", "2404.50000000", "2402.70000000", "2404.50000000", "83.13980000", 1750735859999, "199868.11329100", 1435, "33.40270000", "80293.77916700", "0"], [1750735860000, "2404.49000000", "2404.50000000", "2403.23000000", "2403.24000000", "77.77010000", 1750735919999, "186949.05745900", 1331, "40.11760000", "96434.80055600", "0"], [1750735920000, "2403.23000000", "2404.33000000", "2403.23000000", "2403.80000000", "76.80250000", 1750735979999, "184622.87811500", 912, "38.01890000", "91391.18648700", "0"], [1750735980000, "2403.81000000", "2404.12000000", "2403.37000000", "2403.37000000", "55.21540000", 1750736039999, "132718.20955400", 829, "34.74720000", "83519.01214200", "0"], [1750736040000, "2403.38000000", "2404.11000000", "2401.28000000", "2404.11000000", "661.57740000", 1750736099999, "1589364.22875400", 1679, "279.41350000", "671229.51096200", "0"], [1750736100000, "2404.11000000", "2405.40000000", "2402.90000000", "2403.61000000", "198.53510000", 1750736159999, "477402.24636300", 1534, "114.62140000", "275627.78492700", "0"], [1750736160000, "2403.60000000", "2403.60000000", "2402.60000000", "2402.66000000", "297.98230000", 1750736219999, "716014.32381000", 1347, "196.23070000", "471503.56198400", "0"], [1750736220000, "2402.65000000", "2402.65000000", "2400.59000000", "2401.15000000", "266.71360000", 1750736279999, "640519.15894900", 1092, "22.69540000", "54491.85034600", "0"], [1750736280000, "2401.16000000", "2401.95000000", "2401.16000000", "2401.88000000", "136.10340000", 1750736339999, "326872.80227800", 587, "33.59460000", "80681.28408800", "0"], [1750736340000, "2401.89000000", "2402.18000000", "2401.66000000", "2402.18000000", "53.83910000", 1750736399999, "129315.48390500", 422, "15.59610000", "37461.72313400", "0"], [1750736400000, "2402.18000000", "2402.49000000", "2398.12000000", "2398.69000000", "345.35810000", 1750736459999, "828891.08563800", 1859, "57.17720000", "137216.39126400", "0"], [1750736460000, "2398.70000000", "2399.20000000", "2398.02000000", "2399.20000000", "226.16100000", 1750736519999, "542452.39539500", 826, "52.78510000", "126597.49846100", "0"], [1750736520000, "2399.19000000", "2399.20000000", "2397.26000000", "2398.12000000", "246.19760000", 1750736579999, "590383.13932100", 931, "114.52770000", "274619.08728200", "0"], [1750736580000, "2398.12000000", "2398.12000000", "2397.20000000", "2397.21000000", "131.66100000", 1750736639999, "315676.15676500", 566, "60.24150000", "144433.01816900", "0"], [1750736640000, "2397.20000000", "2398.10000000", "2396.65000000", "2398.09000000", "140.30110000", 1750736699999, "336305.19765000", 733, "100.72910000", "241448.17442500", "0"], [1750736700000, "2398.09000000", "2398.10000000", "2396.90000000", "2397.06000000", "104.51520000", 1750736759999, "250563.25441600", 619, "52.40970000", "125636.45850700", "0"], [1750736760000, "2397.07000000", "2398.65000000", "2397.07000000", "2398.64000000", "83.18030000", 1750736819999, "199475.39470100", 850, "49.87660000", "119601.04500200", "0"], [1750736820000, "2398.64000000", "2398.99000000", "2398.50000000", "2398.97000000", "56.74230000", 1750736879999, "136112.75209000", 396, "35.32780000", "84743.13852700", "0"], [1750736880000, "2398.96000000", "2400.49000000", "2398.70000000", "2399.45000000", "376.72690000", 1750736939999, "904012.00946000", 1349, "177.13540000", "425068.85064700", "0"], [1750736940000, "2399.45000000", "2401.70000000", "2399.45000000", "2401.69000000", "140.62100000", 1750736999999, "337519.72793400", 1138, "51.64430000", "123957.40146000", "0"], [1750737000000, "2401.70000000", "2401.70000000", "2400.30000000", "2400.31000000", "134.25390000", 1750737059999, "322293.31303000", 1070, "85.26260000", "204667.33777000", "0"], [1750737060000, "2400.31000000", "2400.31000000", "2398.72000000", "2398.72000000", "76.68980000", 1750737119999, "184032.74031100", 978, "20.36550000", "48874.91804800", "0"], [1750737120000, "2398.71000000", "2399.70000000", "2398.71000000", "2399.69000000", "182.13170000", 1750737179999, "436955.39799700", 808, "55.27360000", "132613.33747600", "0"], [1750737180000, "2399.70000000", "2402.17000000", "2399.70000000", "2402.17000000", "92.73060000", 1750737239999, "222625.78391300", 917, "64.51960000", "154902.94432900", "0"], [1750737240000, "2402.17000000", "2402.69000000", "2401.52000000", "2402.47000000", "68.57010000", 1750737299999, "164700.25417100", 1016, "35.27000000", "84713.82366400", "0"], [1750737300000, "2402.47000000", "2403.87000000", "2402.47000000", "2402.71000000", "72.89920000", 1750737359999, "175191.92254200", 958, "40.93950000", "98381.72245400", "0"], [1750737360000, "2402.71000000", "2402.71000000", "2400.45000000", "2400.46000000", "84.88790000", 1750737419999, "203891.34084700", 1071, "43.48420000", "104456.83962400", "0"], [1750737420000, "2400.45000000", "2400.46000000", "2398.87000000", "2400.42000000", "416.17510000", 1750737479999, "998631.53664800", 1446, "117.56900000", "282102.74547700", "0"], [1750737480000, "2400.42000000", "2400.56000000", "2399.66000000", "2399.82000000", "96.36200000", 1750737539999, "231270.39819800", 716, "37.02920000", "88861.11491400", "0"], [1750737540000, "2399.82000000", "2399.83000000", "2398.44000000", "2398.51000000", "198.21720000", 1750737599999, "475546.03635300", 1184, "55.50350000", "133139.83758900", "0"], [1750737600000, "2398.51000000", "2400.71000000", "2398.44000000", "2400.00000000", "194.51010000", 1750737659999, "466695.42237200", 1365, "93.47400000", "224293.80744500", "0"], [1750737660000, "2400.00000000", "2401.58000000", "2399.99000000", "2401.58000000", "118.62770000", 1750737719999, "284789.46541600", 899, "67.60270000", "162295.72104600", "0"], [1750737720000, "2401.58000000", "2401.79000000", "2400.88000000", "2400.88000000", "71.33080000", 1750737779999, "171286.98008800", 851, "46.31710000", "111221.97404700", "0"], [1750737780000, "2400.88000000", "2401.50000000", "2400.00000000", "2400.00000000", "156.98220000", 1750737839999, "376895.78637600", 1308, "70.78560000", "169947.81805700", "0"], [1750737840000, "2400.00000000", "2400.95000000", "2399.90000000", "2400.32000000", "89.39340000", 1750737899999, "214576.09395000", 797, "44.37840000", "106519.97399700", "0"], [1750737900000, "2400.31000000", "2400.46000000", "2398.72000000", "2400.38000000", "171.29400000", 1750737959999, "411016.86996800", 1761, "87.05150000", "208879.75602900", "0"], [1750737960000, "2400.37000000", "2402.10000000", "2399.20000000", "2401.21000000", "187.65970000", 1750738019999, "450517.84028700", 1779, "109.48100000", "262799.59609300", "0"], [1750738020000, "2401.20000000", "2401.20000000", "2398.44000000", "2398.44000000", "204.42290000", 1750738079999, "490577.94590800", 1418, "56.08690000", "134572.89232400", "0"], [1750738080000, "2398.44000000", "2399.42000000", "2398.27000000", "2399.24000000", "152.06090000", 1750738139999, "364743.44822300", 1094, "42.92970000", "102975.70193700", "0"], [1750738140000, "2399.23000000", "2399.57000000", "2398.59000000", "2398.93000000", "83.85030000", 1750738199999, "201172.98992100", 817, "32.43140000", "77811.87375400", "0"], [1750738200000, "2398.94000000", "2401.81000000", "2398.80000000", "2401.42000000", "298.17480000", 1750738259999, "715581.62554300", 1588, "231.96530000", "556721.13140800", "0"], [1750738260000, "2401.43000000", "2401.44000000", "2399.61000000", "2399.61000000", "65.23710000", 1750738319999, "156625.70272400", 794, "17.60470000", "42270.80313800", "0"], [1750738320000, "2399.60000000", "2399.60000000", "2396.51000000", "2396.61000000", "167.68480000", 1750738379999, "402118.35577900", 2281, "41.07680000", "98496.75642800", "0"], [1750738380000, "2396.60000000", "2396.99000000", "2396.55000000", "2396.56000000", "169.44690000", 1750738439999, "406121.63521700", 701, "43.93290000", "105294.03114900", "0"], [1750738440000, "2396.56000000", "2396.57000000", "2394.88000000", "2394.96000000", "121.90250000", 1750738499999, "292047.96092800", 1225, "45.57060000", "109176.07600800", "0"], [1750738500000, "2394.95000000", "2395.57000000", "2394.51000000", "2395.32000000", "154.02520000", 1750738559999, "368898.08619300", 1343, "42.14660000", "100933.82204300", "0"], [1750738560000, "2395.31000000", "2395.32000000", "2393.11000000", "2393.20000000", "103.67510000", 1750738619999, "248245.82158900", 985, "16.69750000", "39980.47627400", "0"], [1750738620000, "2393.20000000", "2395.50000000", "2392.40000000", "2395.50000000", "356.86280000", 1750738679999, "854043.32538700", 2008, "93.13230000", "222917.81195200", "0"], [1750738680000, "2395.50000000", "2396.12000000", "2393.70000000", "2393.70000000", "235.16610000", 1750738739999, "563247.32309300", 1408, "108.85070000", "260750.38516100", "0"], [1750738740000, "2393.70000000", "2394.35000000", "2393.44000000", "2394.06000000", "296.19630000", 1750738799999, "709056.86571000", 887, "253.12280000", "605954.20652900", "0"], [1750738800000, "2394.06000000", "2395.88000000", "2393.18000000", "2395.30000000", "248.04530000", 1750738859999, "593933.01251800", 1443, "211.58350000", "506628.35633300", "0"], [1750738860000, "2395.30000000", "2395.48000000", "2394.43000000", "2395.39000000", "146.70580000", 1750738919999, "351369.57956100", 726, "91.68720000", "219604.71561400", "0"], [1750738920000, "2395.40000000", "2397.20000000", "2395.39000000", "2395.64000000", "64.91170000", 1750738979999, "155571.70549300", 1316, "22.75860000", "54542.30845300", "0"], [1750738980000, "2395.64000000", "2396.06000000", "2394.50000000", "2396.05000000", "169.76210000", 1750739039999, "406589.55609100", 1149, "104.47090000", "250219.04252900", "0"], [1750739040000, "2396.05000000", "2398.33000000", "2396.05000000", "2397.86000000", "81.58430000", 1750739099999, "195604.72015900", 1483, "41.47460000", "99427.54967100", "0"], [1750739100000, "2397.85000000", "2398.81000000", "2397.85000000", "2398.21000000", "60.35860000", 1750739159999, "144769.10488200", 753, "32.11630000", "77025.47423800", "0"], [1750739160000, "2398.22000000", "2399.37000000", "2397.44000000", "2399.37000000", "81.37330000", 1750739219999, "195163.17324700", 1181, "56.24790000", "134912.92617500", "0"], [1750739220000, "2399.36000000", "2399.85000000", "2399.36000000", "2399.79000000", "27.95350000", 1750739279999, "67075.99285800", 320, "24.55030000", "58909.97694100", "0"], [1750739280000, "2399.80000000", "2400.16000000", "2398.68000000", "2398.68000000", "173.35740000", 1750739339999, "415991.14044700", 1569, "94.21130000", "226084.80965300", "0"], [1750739340000, "2398.68000000", "2398.69000000", "2397.16000000", "2397.16000000", "55.62330000", 1750739399999, "133403.11443500", 706, "19.67160000", "47182.59380100", "0"], [1750739400000, "2397.17000000", "2397.94000000", "2396.91000000", "2397.94000000", "61.99400000", 1750739459999, "148622.30301400", 588, "26.99380000", "64712.62580100", "0"], [1750739460000, "2397.93000000", "2399.35000000", "2397.93000000", "2399.17000000", "83.45380000", 1750739519999, "200184.82775600", 891, "60.37020000", "144810.16086000", "0"], [1750739520000, "2399.17000000", "2399.67000000", "2397.30000000", "2397.31000000", "136.64960000", 1750739579999, "327721.57507100", 1437, "24.46060000", "58682.56226900", "0"], [1750739580000, "2397.31000000", "2398.31000000", "2397.30000000", "2397.98000000", "70.13080000", 1750739639999, "168166.72945700", 592, "43.83880000", "105123.07227500", "0"], [1750739640000, "2397.97000000", "2397.97000000", "2396.70000000", "2396.75000000", "92.87510000", 1750739699999, "222613.98921200", 624, "23.47210000", "56257.11163900", "0"], [1750739700000, "2396.75000000", "2397.43000000", "2396.71000000", "2396.90000000", "124.90350000", 1750739759999, "299388.69211600", 873, "66.61550000", "159674.15504400", "0"], [1750739760000, "2396.90000000", "2396.99000000", "2395.00000000", "2395.43000000", "259.59110000", 1750739819999, "621922.29459300", 1228, "74.40350000", "178252.39307200", "0"], [1750739820000, "2395.44000000", "2396.44000000", "2395.44000000", "2396.44000000", "87.21450000", 1750739879999, "208972.43867900", 631, "77.74660000", "186284.70180000", "0"], [1750739880000, "2396.45000000", "2397.55000000", "2396.44000000", "2396.70000000", "133.03340000", 1750739939999, "318896.09658200", 1183, "101.01040000", "242125.42852000", "0"], [1750739940000, "2396.70000000", "2397.33000000", "2396.00000000", "2396.38000000", "211.77670000", 1750739999999, "507564.22545100", 1138, "90.58650000", "217089.89016500", "0"], [1750740000000, "2396.39000000", "2397.85000000", "2396.39000000", "2397.66000000", "104.59810000", 1750740059999, "250746.69024600", 749, "81.33320000", "194966.48276100", "0"], [1750740060000, "2397.65000000", "2398.20000000", "2397.49000000", "2397.66000000", "110.82120000", 1750740119999, "265723.48084400", 749, "74.19230000", "177887.08842300", "0"], [1750740120000, "2397.67000000", "2397.67000000", "2396.81000000", "2396.82000000", "102.56060000", 1750740179999, "245861.19893700", 695, "19.79430000", "47451.56993400", "0"], [1750740180000, "2396.81000000", "2398.15000000", "2396.20000000", "2396.21000000", "180.98720000", 1750740239999, "433871.40112800", 1298, "111.24610000", "266678.48895900", "0"], [1750740240000, "2396.21000000", "2397.27000000", "2395.64000000", "2397.26000000", "135.12520000", 1750740299999, "323804.28676900", 983, "115.08400000", "275780.00548900", "0"], [1750740300000, "2397.26000000", "2397.26000000", "2394.77000000", "2396.10000000", "178.41730000", 1750740359999, "427463.94814100", 1302, "48.85880000", "117038.58352400", "0"], [1750740360000, "2396.10000000", "2396.88000000", "2395.99000000", "2396.88000000", "90.47010000", 1750740419999, "216810.96894000", 596, "24.67830000", "59139.49038400", "0"], [1750740420000, "2396.87000000", "2399.05000000", "2396.87000000", "2398.81000000", "250.58050000", 1750740479999, "600961.20773100", 1483, "231.76260000", "555819.69588500", "0"], [1750740480000, "2398.80000000", "2404.60000000", "2398.80000000", "2404.21000000", "736.65280000", 1750740539999, "1769665.00582600", 3609, "590.80800000", "1419184.24405200", "0"], [1750740540000, "2404.21000000", "2405.00000000", "2402.80000000", "2403.89000000", "758.22990000", 1750740599999, "1823100.67023000", 2498, "454.14830000", "1091977.11536100", "0"], [1750740600000, "2403.90000000", "2406.70000000", "2403.89000000", "2405.07000000", "343.17840000", 1750740659999, "825479.22397000", 2063, "232.07780000", "558206.75691300", "0"], [1750740660000, "2405.08000000", "2406.61000000", "2405.08000000", "2406.34000000", "401.53730000", 1750740719999, "966060.87036400", 1472, "203.98290000", "490746.30946800", "0"], [1750740720000, "2406.33000000", "2406.58000000", "2404.97000000", "2404.98000000", "356.31360000", 1750740779999, "857230.87962200", 1647, "91.21760000", "219441.08392100", "0"], [1750740780000, "2404.98000000", "2404.98000000", "2402.00000000", "2402.83000000", "429.56680000", 1750740839999, "1032109.88009800", 1667, "76.81930000", "184594.28974100", "0"], [1750740840000, "2402.84000000", "2402.84000000", "2400.43000000", "2400.45000000", "261.12000000", 1750740899999, "627168.12670700", 1094, "45.54800000", "109365.73196400", "0"], [1750740900000, "2400.45000000", "2401.90000000", "2400.45000000", "2400.89000000", "89.10220000", 1750740959999, "213949.52984100", 1382, "55.41570000", "133063.85222200", "0"], [1750740960000, "2400.90000000", "2401.64000000", "2400.45000000", "2401.14000000", "142.28020000", 1750741019999, "341635.76203100", 889, "36.59860000", "87868.06958500", "0"], [1750741020000, "2401.15000000", "2402.30000000", "2401.14000000", "2402.29000000", "96.63450000", 1750741079999, "232086.05377300", 649, "84.57010000", "203109.79573900", "0"], [1750741080000, "2402.30000000", "2405.00000000", "2402.30000000", "2404.22000000", "131.99420000", 1750741139999, "317354.08370500", 1534, "84.32570000", "202726.61144400", "0"], [1750741140000, "2404.21000000", "2404.23000000", "2403.38000000", "2403.90000000", "164.36720000", 1750741199999, "395098.51859500", 750, "102.68520000", "246816.61451900", "0"], [1750741200000, "2403.91000000", "2405.20000000", "2403.91000000", "2404.77000000", "211.19710000", 1750741259999, "507909.29943700", 881, "195.39110000", "469897.30468600", "0"], [1750741260000, "2404.76000000", "2404.77000000", "2403.59000000", "2403.59000000", "86.46720000", 1750741319999, "207861.48518300", 751, "43.30700000", "104105.57936500", "0"], [1750741320000, "2403.59000000", "2404.69000000", "2403.25000000", "2404.68000000", "583.52690000", 1750741379999, "1402694.40673200", 809, "342.58460000", "823477.44493200", "0"], [1750741380000, "2404.68000000", "2404.68000000", "2402.63000000", "2403.03000000", "89.59550000", 1750741439999, "215311.09087900", 1000, "35.92580000", "86331.70595300", "0"], [1750741440000, "2403.03000000", "2403.04000000", "2402.37000000", "2402.38000000", "32.63570000", 1750741499999, "78415.62787600", 369, "14.85380000", "35692.64570300", "0"], [1750741500000, "2402.37000000", "2402.38000000", "2401.59000000", "2401.59000000", "66.51310000", 1750741559999, "159755.71848200", 327, "14.25760000", "34244.40767000", "0"], [1750741560000, "2401.60000000", "2403.20000000", "2401.60000000", "2403.20000000", "57.14110000", 1750741619999, "137251.71058200", 973, "36.54340000", "87778.60696200", "0"], [1750741620000, "2403.20000000", "2403.86000000", "2402.98000000", "2402.99000000", "54.68880000", 1750741679999, "131436.74802200", 741, "12.60390000", "30293.38454100", "0"], [1750741680000, "2402.99000000", "2402.99000000", "2401.88000000", "2401.89000000", "52.07530000", 1750741739999, "125099.30869200", 445, "11.83810000", "28436.57825300", "0"], [1750741740000, "2401.89000000", "2402.15000000", "2401.82000000", "2402.11000000", "55.99600000", 1750741799999, "134499.12860800", 428, "23.69730000", "56919.58289500", "0"], [1750741800000, "2402.11000000", "2404.90000000", "2402.11000000", "2404.57000000", "388.61410000", 1750741859999, "934004.67198300", 1518, "363.73440000", "874188.34130000", "0"], [1750741860000, "2404.56000000", "2405.56000000", "2404.38000000", "2405.56000000", "139.66400000", 1750741919999, "335881.04279200", 978, "83.32510000", "200399.18211600", "0"], [1750741920000, "2405.57000000", "2406.90000000", "2405.00000000", "2406.89000000", "105.94290000", 1750741979999, "254863.16093000", 1028, "32.93400000", "79243.62812400", "0"], [1750741980000, "2406.89000000", "2409.21000000", "2406.56000000", "2407.93000000", "611.87040000", 1750742039999, "1473270.18197300", 2559, "517.89650000", "1246993.53737100", "0"], [1750742040000, "2407.93000000", "2409.79000000", "2407.63000000", "2409.00000000", "429.41810000", 1750742099999, "1034261.05847100", 1824, "249.09970000", "599948.85256200", "0"], [1750742100000, "2409.00000000", "2410.86000000", "2409.00000000", "2410.61000000", "462.45690000", 1750742159999, "1114506.16776000", 1764, "302.87500000", "729873.47724600", "0"], [1750742160000, "2410.61000000", "2412.19000000", "2408.70000000", "2408.71000000", "314.93100000", 1750742219999, "759177.00937000", 2959, "177.73800000", "428457.29856700", "0"], [1750742220000, "2408.71000000", "2409.07000000", "2406.28000000", "2406.63000000", "214.90040000", 1750742279999, "517316.42537400", 2216, "89.11920000", "214555.55223500", "0"], [1750742280000, "2406.63000000", "2406.63000000", "2402.96000000", "2403.35000000", "261.54460000", 1750742339999, "628872.92944800", 1795, "73.95040000", "177736.01003700", "0"], [1750742340000, "2403.35000000", "2405.48000000", "2403.35000000", "2405.48000000", "256.64400000", 1750742399999, "617035.98691800", 2306, "167.11530000", "401773.21443400", "0"], [1750742400000, "2405.48000000", "2409.94000000", "2405.48000000", "2409.94000000", "240.96950000", 1750742459999, "580348.42879900", 1965, "176.40990000", "424912.78614400", "0"], [1750742460000, "2409.93000000", "2410.82000000", "2409.27000000", "2410.15000000", "407.55740000", 1750742519999, "982288.84450100", 1882, "296.99510000", "715824.81421200", "0"], [1750742520000, "2410.14000000", "2411.89000000", "2409.66000000", "2410.00000000", "155.10900000", 1750742579999, "373919.01728500", 1561, "92.94770000", "224062.92179500", "0"], [1750742580000, "2410.01000000", "2410.01000000", "2408.05000000", "2409.06000000", "138.86110000", 1750742639999, "334465.82742700", 1734, "55.11160000", "132741.88420200", "0"], [1750742640000, "2409.06000000", "2410.44000000", "2409.06000000", "2410.44000000", "221.41020000", 1750742699999, "533438.97756500", 1102, "153.65000000", "370191.15308600", "0"], [1750742700000, "2410.44000000", "2410.95000000", "2409.93000000", "2410.07000000", "339.19440000", 1750742759999, "817652.79999300", 1199, "54.04110000", "130257.89047100", "0"], [1750742760000, "2410.07000000", "2410.90000000", "2409.19000000", "2410.59000000", "140.71190000", 1750742819999, "339085.85798400", 1162, "71.33690000", "171906.49181600", "0"], [1750742820000, "2410.59000000", "2412.81000000", "2410.06000000", "2412.80000000", "294.68170000", 1750742879999, "710651.88101200", 1544, "141.27900000", "340680.09530200", "0"], [1750742880000, "2412.80000000", "2414.22000000", "2412.80000000", "2413.68000000", "442.27840000", 1750742939999, "1067429.58595400", 2220, "324.10390000", "782198.65619800", "0"], [1750742940000, "2413.68000000", "2413.83000000", "2412.40000000", "2412.80000000", "247.77850000", 1750742999999, "597868.48497900", 946, "129.94250000", "313528.54321800", "0"], [1750743000000, "2412.80000000", "2413.41000000", "2412.00000000", "2413.41000000", "133.51040000", 1750743059999, "322104.45157200", 1286, "92.95740000", "224269.18030200", "0"], [1750743060000, "2413.41000000", "2415.07000000", "2411.94000000", "2412.21000000", "464.85250000", 1750743119999, "1122114.43569500", 2382, "160.63690000", "387688.31223900", "0"], [1750743120000, "2412.20000000", "2413.46000000", "2410.60000000", "2412.75000000", "162.57390000", 1750743179999, "392152.15353800", 1936, "58.54850000", "141224.92134900", "0"], [1750743180000, "2412.74000000", "2412.83000000", "2411.50000000", "2412.51000000", "692.52540000", 1750743239999, "1670753.38717900", 1486, "190.88990000", "460482.94305900", "0"], [1750743240000, "2412.52000000", "2416.93000000", "2412.51000000", "2416.04000000", "580.33850000", 1750743299999, "1401417.86376400", 2785, "413.68810000", "998829.52957400", "0"], [1750743300000, "2416.05000000", "2416.79000000", "2415.20000000", "2416.55000000", "217.20050000", 1750743359999, "524766.25857800", 2096, "140.77820000", "340123.47178400", "0"], [1750743360000, "2416.55000000", "2420.00000000", "2415.07000000", "2417.63000000", "630.91500000", 1750743419999, "1525551.94459500", 4711, "282.46280000", "683045.57512200", "0"], [1750743420000, "2417.63000000", "2419.71000000", "2416.61000000", "2418.41000000", "289.68900000", 1750743479999, "700530.74081800", 3497, "149.41590000", "361337.98222500", "0"], [1750743480000, "2418.41000000", "2419.97000000", "2417.70000000", "2417.71000000", "788.96820000", 1750743539999, "1908483.74555800", 2509, "619.06060000", "1497547.46703200", "0"], [1750743540000, "2417.71000000", "2421.29000000", "2417.71000000", "2420.10000000", "670.77540000", 1750743599999, "1623334.19355100", 2882, "381.04630000", "922061.51904200", "0"], [1750743600000, "2420.10000000", "2420.40000000", "2418.15000000", "2419.53000000", "338.50930000", 1750743659999, "818922.66648500", 1527, "85.12020000", "205926.65840400", "0"], [1750743660000, "2419.54000000", "2420.88000000", "2419.31000000", "2419.75000000", "231.99150000", 1750743719999, "561420.69882000", 2380, "135.10990000", "326957.22030900", "0"], [1750743720000, "2419.75000000", "2419.75000000", "2418.69000000", "2418.87000000", "64.77310000", 1750743779999, "156697.11104000", 1266, "20.73660000", "50166.32269300", "0"], [1750743780000, "2418.86000000", "2420.08000000", "2417.20000000", "2419.24000000", "550.46520000", 1750743839999, "1331590.10321800", 2240, "165.26510000", "399699.08028200", "0"], [1750743840000, "2419.25000000", "2419.47000000", "2418.08000000", "2419.27000000", "104.39070000", 1750743899999, "252517.61434700", 1251, "67.42690000", "163101.71924600", "0"], [1750743900000, "2419.27000000", "2419.27000000", "2417.80000000", "2417.99000000", "162.95370000", 1750743959999, "394074.74653400", 1420, "62.88610000", "152078.76576100", "0"], [1750743960000, "2418.00000000", "2419.69000000", "2417.00000000", "2419.33000000", "274.13030000", 1750744019999, "662944.66706800", 2140, "153.61950000", "371472.69586700", "0"], [1750744020000, "2419.33000000", "2420.74000000", "2418.37000000", "2419.24000000", "264.00390000", 1750744079999, "638771.20186700", 2383, "116.48340000", "281817.28658900", "0"], [1750744080000, "2419.24000000", "2420.88000000", "2418.66000000", "2420.01000000", "121.04140000", 1750744139999, "292890.14298700", 1933, "70.89770000", "171547.53282600", "0"], [1750744140000, "2420.01000000", "2420.70000000", "2417.23000000", "2420.70000000", "325.62020000", 1750744199999, "787606.89752000", 2465, "150.96170000", "365077.81533800", "0"], [1750744200000, "2420.70000000", "2422.38000000", "2419.04000000", "2419.05000000", "393.06470000", 1750744259999, "951603.22088900", 2654, "243.27330000", "589073.72110100", "0"], [1750744260000, "2419.04000000", "2421.35000000", "2417.80000000", "2420.95000000", "264.46210000", 1750744319999, "639987.76853700", 2939, "137.58880000", "332959.57061300", "0"], [1750744320000, "2420.96000000", "2422.26000000", "2418.95000000", "2419.96000000", "333.33320000", 1750744379999, "806542.00912700", 2708, "184.05710000", "445310.48474200", "0"], [1750744380000, "2419.97000000", "2421.38000000", "2419.97000000", "2420.02000000", "177.99120000", 1750744439999, "430857.70136500", 1535, "86.20730000", "208677.96453100", "0"], [1750744440000, "2420.02000000", "2422.87000000", "2419.99000000", "2422.87000000", "104.84250000", 1750744499999, "253860.45289500", 1401, "82.43560000", "199599.95635700", "0"], [1750744500000, "2422.87000000", "2424.01000000", "2422.32000000", "2424.01000000", "343.47600000", 1750744559999, "832272.85891000", 2195, "290.64170000", "704257.96012100", "0"], [1750744560000, "2424.01000000", "2424.44000000", "2422.78000000", "2423.09000000", "296.50880000", 1750744619999, "718636.79161800", 2242, "128.49320000", "311417.25106500", "0"], [1750744620000, "2423.09000000", "2423.09000000", "2422.29000000", "2422.61000000", "744.59520000", 1750744679999, "1803882.89568800", 1358, "208.04390000", "504006.21084500", "0"], [1750744680000, "2422.60000000", "2422.78000000", "2421.10000000", "2422.78000000", "264.49330000", 1750744739999, "640515.20298000", 1571, "80.58350000", "195155.08184000", "0"], [1750744740000, "2422.77000000", "2422.77000000", "2419.75000000", "2420.01000000", "622.02560000", 1750744799999, "1505850.01498000", 1616, "107.98410000", "261485.97400400", "0"], [1750744800000, "2420.02000000", "2421.32000000", "2419.30000000", "2420.10000000", "480.40030000", 1750744859999, "1162713.08360300", 3309, "225.63750000", "546091.73736000", "0"], [1750744860000, "2420.11000000", "2422.17000000", "2420.10000000", "2421.62000000", "357.97070000", 1750744919999, "866563.97550300", 1980, "283.92020000", "687287.22398900", "0"], [1750744920000, "2421.61000000", "2422.10000000", "2421.00000000", "2421.82000000", "234.36350000", 1750744979999, "567532.35274000", 1191, "145.12350000", "351432.52047900", "0"], [1750744980000, "2421.82000000", "2421.82000000", "2417.84000000", "2421.00000000", "846.73210000", 1750745039999, "2048445.75485600", 4044, "622.52870000", "1506008.34135800", "0"], [1750745040000, "2421.00000000", "2421.61000000", "2417.54000000", "2417.77000000", "202.24980000", 1750745099999, "489260.67291200", 2206, "51.44890000", "124439.79025800", "0"], [1750745100000, "2417.76000000", "2417.76000000", "2412.75000000", "2413.25000000", "438.86690000", 1750745159999, "1059449.64649300", 3688, "86.86230000", "209680.05098500", "0"], [1750745160000, "2413.25000000", "2414.64000000", "2410.93000000", "2414.64000000", "435.39150000", 1750745219999, "1050553.80432500", 3077, "215.32930000", "519590.36337500", "0"], [1750745220000, "2414.63000000", "2416.80000000", "2414.63000000", "2414.82000000", "659.27430000", 1750745279999, "1592545.03085900", 2780, "401.25720000", "969258.16351100", "0"], [1750745280000, "2414.82000000", "2418.79000000", "2414.82000000", "2416.71000000", "482.22550000", 1750745339999, "1165722.70090200", 3030, "333.08650000", "805147.22831200", "0"], [1750745340000, "2416.71000000", "2416.71000000", "2414.48000000", "2414.74000000", "134.21670000", 1750745399999, "324166.48046800", 1849, "58.95050000", "142373.53258200", "0"], [1750745400000, "2414.76000000", "2418.20000000", "2414.75000000", "2417.51000000", "142.16940000", 1750745459999, "343590.66253000", 1881, "79.44500000", "191969.86942100", "0"], [1750745460000, "2417.50000000", "2417.66000000", "2415.56000000", "2416.30000000", "231.34400000", 1750745519999, "559094.37199500", 1556, "130.32460000", "314931.26576200", "0"], [1750745520000, "2416.31000000", "2416.45000000", "2415.20000000", "2416.19000000", "105.65820000", 1750745579999, "255274.05774000", 1220, "65.67210000", "158662.72259700", "0"], [1750745580000, "2416.20000000", "2416.42000000", "2414.64000000", "2414.65000000", "128.67040000", 1750745639999, "310798.48430500", 707, "35.51170000", "85791.14987100", "0"], [1750745640000, "2414.65000000", "2416.33000000", "2414.65000000", "2416.09000000", "161.44750000", 1750745699999, "389964.28208800", 1253, "116.47660000", "281326.07694400", "0"], [1750745700000, "2416.09000000", "2416.24000000", "2415.28000000", "2416.23000000", "541.68100000", 1750745759999, "1308614.40547600", 1466, "99.29440000", "239876.70803400", "0"], [1750745760000, "2416.24000000", "2419.07000000", "2415.88000000", "2419.06000000", "343.48890000", 1750745819999, "830249.69494200", 2061, "240.54070000", "581447.81215200", "0"], [1750745820000, "2419.07000000", "2420.67000000", "2418.61000000", "2419.04000000", "273.98990000", 1750745879999, "662895.76035700", 2308, "161.06770000", "389696.64995800", "0"], [1750745880000, "2419.05000000", "2419.38000000", "2416.97000000", "2417.21000000", "327.19170000", 1750745939999, "791223.62420700", 1969, "72.54410000", "175413.33390000", "0"], [1750745940000, "2417.21000000", "2420.97000000", "2417.20000000", "2420.20000000", "500.82730000", 1750745999999, "1211503.72999700", 2267, "366.02550000", "885482.63828300", "0"], [1750746000000, "2420.19000000", "2421.51000000", "2419.97000000", "2421.30000000", "468.59270000", 1750746059999, "1134399.28754500", 2588, "242.13160000", "586159.89662500", "0"], [1750746060000, "2421.30000000", "2421.56000000", "2420.42000000", "2420.42000000", "398.62330000", 1750746119999, "965192.76209400", 1466, "56.18130000", "136024.03323500", "0"], [1750746120000, "2420.43000000", "2420.54000000", "2417.77000000", "2418.73000000", "300.17610000", 1750746179999, "726208.88305200", 2039, "150.35400000", "363733.12852300", "0"], [1750746180000, "2418.73000000", "2420.20000000", "2418.55000000", "2420.07000000", "202.58840000", 1750746239999, "490108.62988400", 1315, "134.26140000", "324790.93488300", "0"], [1750746240000, "2420.08000000", "2421.51000000", "2420.07000000", "2421.10000000", "162.84290000", 1750746299999, "394266.46304600", 1266, "75.24370000", "182168.06931100", "0"], [1750746300000, "2421.11000000", "2421.42000000", "2420.70000000", "2421.11000000", "205.71250000", 1750746359999, "498031.55037400", 1128, "115.02180000", "278461.77628400", "0"], [1750746360000, "2421.11000000", "2422.46000000", "2420.38000000", "2420.77000000", "392.84540000", 1750746419999, "951162.15584000", 1745, "231.37280000", "560183.01967700", "0"], [1750746420000, "2420.77000000", "2422.49000000", "2420.10000000", "2422.48000000", "199.02940000", 1750746479999, "481967.06810100", 1459, "146.43850000", "354634.37783400", "0"], [1750746480000, "2422.48000000", "2422.48000000", "2420.00000000", "2420.70000000", "439.75090000", 1750746539999, "1064636.83193700", 1937, "196.94490000", "476766.04419300", "0"], [1750746540000, "2420.70000000", "2421.68000000", "2420.21000000", "2421.54000000", "152.08900000", 1750746599999, "368177.03816600", 1049, "100.64700000", "243639.56583000", "0"], [1750746600000, "2421.54000000", "2422.46000000", "2421.18000000", "2421.26000000", "166.46890000", 1750746659999, "403163.60668500", 1706, "36.84220000", "89227.29796000", "0"], [1750746660000, "2421.27000000", "2423.33000000", "2421.26000000", "2423.32000000", "228.59570000", 1750746719999, "553824.20606300", 1049, "196.02390000", "474925.76899000", "0"], [1750746720000, "2423.32000000", "2424.60000000", "2420.60000000", "2420.69000000", "246.01360000", 1750746779999, "596192.68104100", 2419, "125.28690000", "303637.75705000", "0"], [1750746780000, "2420.70000000", "2421.70000000", "2420.70000000", "2421.61000000", "157.32810000", 1750746839999, "380931.47826100", 1492, "85.08520000", "206011.17830600", "0"], [1750746840000, "2421.61000000", "2422.50000000", "2421.13000000", "2422.42000000", "133.50090000", 1750746899999, "323334.04123000", 1531, "65.48970000", "158603.17043900", "0"], [1750746900000, "2422.43000000", "2425.00000000", "2422.42000000", "2424.40000000", "828.65090000", 1750746959999, "2008835.56073700", 2596, "681.51800000", "1652198.72011600", "0"], [1750746960000, "2424.44000000", "2424.98000000", "2423.03000000", "2424.51000000", "163.04320000", 1750747019999, "395243.13559900", 1873, "75.08770000", "182011.87511800", "0"], [1750747020000, "2424.52000000", "2424.97000000", "2424.04000000", "2424.97000000", "160.30060000", 1750747079999, "388645.17476600", 1069, "74.57920000", "180816.82702900", "0"], [1750747080000, "2424.97000000", "2425.56000000", "2423.81000000", "2423.81000000", "317.64150000", 1750747139999, "770217.56073300", 1953, "149.41650000", "362310.91218600", "0"], [1750747140000, "2423.81000000", "2423.81000000", "2421.86000000", "2422.63000000", "187.79450000", 1750747199999, "454949.66905700", 1705, "54.69890000", "132494.32117300", "0"], [1750747200000, "2422.64000000", "2424.11000000", "2422.64000000", "2423.52000000", "161.86870000", 1750747259999, "392283.46621400", 1418, "93.64470000", "226927.06986300", "0"], [1750747260000, "2423.53000000", "2424.93000000", "2423.53000000", "2424.88000000", "259.23700000", 1750747319999, "628448.31595500", 813, "236.38690000", "573044.72123900", "0"], [1750747320000, "2424.89000000", "2429.00000000", "2424.88000000", "2427.81000000", "1237.78770000", 1750747379999, "3004756.58715700", 4223, "992.32940000", "2408867.99298800", "0"], [1750747380000, "2427.81000000", "2429.00000000", "2427.40000000", "2428.99000000", "502.42210000", 1750747439999, "1219955.56978400", 1585, "340.42040000", "826641.99886800", "0"], [1750747440000, "2429.00000000", "2430.89000000", "2426.31000000", "2426.31000000", "1409.50630000", 1750747499999, "3423382.22203300", 3532, "968.73330000", "2352927.17809100", "0"], [1750747500000, "2426.32000000", "2428.19000000", "2423.81000000", "2428.11000000", "531.03260000", 1750747559999, "1287825.86932000", 3876, "281.59030000", "682896.53433500", "0"], [1750747560000, "2428.11000000", "2430.45000000", "2426.70000000", "2426.95000000", "369.99820000", 1750747619999, "898630.03656500", 2989, "242.10370000", "588056.64081700", "0"], [1750747620000, "2426.95000000", "2427.80000000", "2426.41000000", "2427.80000000", "209.84590000", 1750747679999, "509294.12201200", 1309, "165.75750000", "402304.10090400", "0"], [1750747680000, "2427.80000000", "2434.82000000", "2427.80000000", "2433.23000000", "1013.51130000", 1750747739999, "2465062.34723700", 4896, "710.83390000", "1728689.84889200", "0"], [1750747740000, "2433.23000000", "2433.23000000", "2429.30000000", "2431.71000000", "286.79980000", 1750747799999, "697228.59855900", 2604, "133.13700000", "323662.73101400", "0"], [1750747800000, "2431.71000000", "2431.72000000", "2427.09000000", "2428.10000000", "807.53220000", 1750747859999, "1961960.74940100", 3004, "293.77210000", "713820.01696900", "0"], [1750747860000, "2428.10000000", "2428.89000000", "2427.18000000", "2428.89000000", "228.29130000", 1750747919999, "554214.07967800", 2101, "104.15210000", "252846.11926700", "0"], [1750747920000, "2428.88000000", "2429.80000000", "2427.41000000", "2427.42000000", "417.45830000", 1750747979999, "1013837.57473100", 2702, "294.59690000", "715465.17791700", "0"], [1750747980000, "2427.41000000", "2428.32000000", "2427.41000000", "2427.54000000", "146.10430000", 1750748039999, "354734.40201300", 1245, "86.59400000", "210236.77221200", "0"], [1750748040000, "2427.53000000", "2427.74000000", "2426.30000000", "2426.51000000", "340.39830000", 1750748099999, "826118.45156400", 2142, "112.00910000", "271855.23719400", "0"], [1750748100000, "2426.50000000", "2427.00000000", "2424.46000000", "2425.04000000", "376.37880000", 1750748159999, "913056.02450100", 2486, "159.62130000", "387225.35865300", "0"], [1750748160000, "2425.03000000", "2425.71000000", "2424.66000000", "2425.71000000", "374.58520000", 1750748219999, "908417.29025200", 1483, "155.35950000", "376747.12350200", "0"], [1750748220000, "2425.71000000", "2427.57000000", "2425.03000000", "2427.56000000", "214.97510000", 1750748279999, "521552.67410000", 1944, "69.35570000", "168269.13597500", "0"], [1750748280000, "2427.56000000", "2429.52000000", "2427.20000000", "2427.98000000", "178.54110000", 1750748339999, "433547.03847900", 2267, "105.83990000", "256991.19452200", "0"], [1750748340000, "2427.97000000", "2428.13000000", "2425.75000000", "2425.76000000", "179.21820000", 1750748399999, "435003.78565200", 1586, "82.13310000", "199393.72367600", "0"], [1750748400000, "2425.76000000", "2425.76000000", "2423.60000000", "2423.86000000", "497.78740000", 1750748459999, "1207004.79534700", 3012, "323.02490000", "783251.18446200", "0"], [1750748460000, "2423.86000000", "2423.86000000", "2420.99000000", "2422.54000000", "433.03370000", 1750748519999, "1048763.67082400", 3042, "193.69570000", "469114.15515300", "0"], [1750748520000, "2422.54000000", "2422.54000000", "2420.70000000", "2421.25000000", "354.09580000", 1750748579999, "857420.45824500", 2488, "125.85600000", "304730.03477100", "0"], [1750748580000, "2421.25000000", "2426.95000000", "2421.25000000", "2426.94000000", "636.87170000", 1750748639999, "1544255.50094900", 3226, "501.25220000", "1215344.88640400", "0"], [1750748640000, "2426.94000000", "2426.95000000", "2425.60000000", "2425.85000000", "169.01380000", 1750748699999, "410061.41768900", 1792, "78.64980000", "190811.08645500", "0"], [1750748700000, "2425.85000000", "2428.06000000", "2425.34000000", "2425.54000000", "518.89330000", 1750748759999, "1259329.31365500", 2775, "308.17240000", "747941.84943000", "0"], [1750748760000, "2425.55000000", "2428.70000000", "2425.55000000", "2428.14000000", "186.63270000", 1750748819999, "453062.44782300", 1939, "96.07410000", "233188.16962600", "0"], [1750748820000, "2428.13000000", "2428.13000000", "2424.00000000", "2425.67000000", "277.75940000", 1750748879999, "673856.73906400", 2372, "105.83890000", "256818.63832600", "0"], [1750748880000, "2425.66000000", "2425.66000000", "2424.14000000", "2424.70000000", "302.06560000", 1750748939999, "732404.56826200", 1768, "139.52130000", "338261.45180900", "0"], [1750748940000, "2424.69000000", "2424.70000000", "2422.56000000", "2423.42000000", "251.70310000", 1750748999999, "609923.14598400", 1230, "42.48770000", "102959.64868700", "0"], [1750749000000, "2423.43000000", "2423.50000000", "2420.40000000", "2423.31000000", "209.26270000", 1750749059999, "506785.07139300", 2597, "47.98690000", "116215.97353000", "0"], [1750749060000, "2423.31000000", "2423.31000000", "2420.50000000", "2420.50000000", "194.63180000", 1750749119999, "471410.58248000", 1714, "59.53700000", "144246.45801300", "0"], [1750749120000, "2420.49000000", "2420.50000000", "2418.00000000", "2419.64000000", "394.96620000", 1750749179999, "955615.76426700", 2827, "82.83970000", "200416.66028400", "0"], [1750749180000, "2419.64000000", "2420.09000000", "2418.80000000", "2419.57000000", "174.95830000", 1750749239999, "423270.81859400", 1403, "64.84940000", "156887.57777200", "0"], [1750749240000, "2419.57000000", "2420.77000000", "2418.03000000", "2418.86000000", "362.41510000", 1750749299999, "876912.37920600", 1997, "71.37940000", "172654.68594000", "0"], [1750749300000, "2418.85000000", "2420.10000000", "2416.06000000", "2416.07000000", "554.27220000", 1750749359999, "1340558.65724400", 2367, "173.33550000", "419110.03973500", "0"], [1750749360000, "2416.07000000", "2423.16000000", "2415.83000000", "2422.93000000", "784.86090000", 1750749419999, "1899387.94884100", 4474, "644.91470000", "1560604.04999800", "0"], [1750749420000, "2422.92000000", "2424.70000000", "2421.78000000", "2424.45000000", "152.15410000", 1750749479999, "368734.46269500", 2281, "76.49210000", "185394.67722300", "0"], [1750749480000, "2424.46000000", "2426.56000000", "2424.29000000", "2425.86000000", "185.41360000", 1750749539999, "449699.45182100", 2222, "137.51590000", "333503.02864000", "0"], [1750749540000, "2425.86000000", "2426.35000000", "2422.20000000", "2422.99000000", "224.45680000", 1750749599999, "544128.35294400", 2800, "115.92480000", "281014.87353100", "0"], [1750749600000, "2422.99000000", "2423.92000000", "2422.22000000", "2423.80000000", "142.69430000", 1750749659999, "345732.88299600", 2004, "99.33900000", "240675.82952100", "0"], [1750749660000, "2423.80000000", "2425.88000000", "2423.64000000", "2424.05000000", "184.82240000", 1750749719999, "448122.66701100", 1594, "116.59650000", "282696.93696100", "0"], [1750749720000, "2424.06000000", "2424.49000000", "2423.99000000", "2424.48000000", "115.99840000", 1750749779999, "281210.16104200", 1031, "27.70810000", "67171.19756300", "0"], [1750749780000, "2424.47000000", "2424.48000000", "2423.36000000", "2424.00000000", "154.98230000", 1750749839999, "375653.56116300", 1322, "77.19400000", "187084.73967400", "0"], [1750749840000, "2424.00000000", "2424.72000000", "2422.90000000", "2423.47000000", "192.72730000", 1750749899999, "467099.34907300", 2083, "78.93020000", "191295.40984800", "0"], [1750749900000, "2423.47000000", "2423.89000000", "2422.87000000", "2423.08000000", "74.43420000", 1750749959999, "180373.26494400", 1155, "32.48800000", "78726.69187300", "0"], [1750749960000, "2423.09000000", "2423.09000000", "2421.31000000", "2422.47000000", "1893.97760000", 1750750019999, "4587318.93870900", 1588, "40.07180000", "97067.98137900", "0"], [1750750020000, "2422.46000000", "2423.58000000", "2422.20000000", "2422.58000000", "103.76240000", 1750750079999, "251407.45561400", 1117, "41.87760000", "101467.74990800", "0"], [1750750080000, "2422.58000000", "2422.70000000", "2419.40000000", "2420.64000000", "568.22420000", 1750750139999, "1375654.88986900", 1489, "133.50850000", "323102.21301300", "0"], [1750750140000, "2420.64000000", "2420.70000000", "2416.06000000", "2416.06000000", "435.23650000", 1750750199999, "1052676.67843500", 1802, "103.36030000", "250008.38258800", "0"], [1750750200000, "2416.07000000", "2417.00000000", "2408.00000000", "2410.09000000", "1177.70940000", 1750750259999, "2840074.80762400", 7284, "494.32910000", "1191746.91731300", "0"], [1750750260000, "2410.08000000", "2410.08000000", "2401.80000000", "2403.69000000", "2928.11470000", 1750750319999, "7040615.74655800", 8770, "921.18120000", "2214591.12999800", "0"], [1750750320000, "2403.70000000", "2405.05000000", "2400.06000000", "2404.14000000", "915.71850000", 1750750379999, "2200895.57786500", 6434, "275.10640000", "661190.73572100", "0"], [1750750380000, "2404.15000000", "2405.90000000", "2401.70000000", "2403.80000000", "484.70320000", 1750750439999, "1165491.74700800", 5083, "277.30520000", "666765.58452500", "0"], [1750750440000, "2403.81000000", "2404.10000000", "2399.70000000", "2402.67000000", "837.63140000", 1750750499999, "2011644.54426400", 5185, "199.96820000", "480239.90406100", "0"], [1750750500000, "2402.68000000", "2404.47000000", "2398.31000000", "2398.90000000", "1883.40110000", 1750750559999, "4523469.64543500", 7193, "876.78110000", "2105746.88700000", "0"], [1750750560000, "2398.91000000", "2400.80000000", "2397.13000000", "2398.19000000", "559.35120000", 1750750619999, "1341642.22160700", 5552, "172.34360000", "413427.20640300", "0"], [1750750620000, "2398.20000000", "2401.94000000", "2396.44000000", "2401.53000000", "917.14470000", 1750750679999, "2199509.57301200", 6201, "522.72630000", "1253631.93649300", "0"], [1750750680000, "2401.54000000", "2403.50000000", "2399.73000000", "2402.01000000", "909.64490000", 1750750739999, "2184626.57412300", 4276, "535.17500000", "1285268.08868200", "0"], [1750750740000, "2402.01000000", "2402.25000000", "2400.02000000", "2400.77000000", "219.13810000", 1750750799999, "526183.94242100", 2811, "61.89430000", "148640.54945100", "0"], [1750750800000, "2400.79000000", "2402.07000000", "2400.65000000", "2400.89000000", "252.92290000", 1750750859999, "607357.18183400", 1986, "93.52890000", "224581.12223600", "0"], [1750750860000, "2400.90000000", "2403.24000000", "2400.06000000", "2402.06000000", "605.42260000", 1750750919999, "1454395.17560800", 2835, "177.62470000", "426594.04487900", "0"], [1750750920000, "2402.06000000", "2402.10000000", "2400.42000000", "2400.70000000", "150.77090000", 1750750979999, "362043.49211800", 2264, "47.91580000", "115046.14680200", "0"], [1750750980000, "2400.71000000", "2404.20000000", "2400.00000000", "2404.10000000", "264.94890000", 1750751039999, "636279.11326200", 2359, "199.33750000", "478678.27089100", "0"], [1750751040000, "2404.10000000", "2406.33000000", "2403.70000000", "2403.70000000", "286.85380000", 1750751099999, "689843.50161800", 2328, "170.62470000", "410329.41105400", "0"], [1750751100000, "2403.71000000", "2405.61000000", "2403.44000000", "2404.70000000", "245.26970000", 1750751159999, "589714.39477500", 1754, "110.00290000", "264502.18151400", "0"], [1750751160000, "2404.70000000", "2405.65000000", "2402.86000000", "2404.00000000", "343.79010000", 1750751219999, "826622.49590100", 2928, "146.36190000", "351914.68787900", "0"], [1750751220000, "2404.00000000", "2404.26000000", "2400.31000000", "2401.76000000", "231.11510000", 1750751279999, "555185.07744600", 2265, "67.95660000", "163236.72327400", "0"], [1750751280000, "2401.76000000", "2402.58000000", "2400.04000000", "2401.94000000", "336.17980000", 1750751339999, "807128.48643100", 2429, "115.58000000", "277519.87022000", "0"], [1750751340000, "2401.94000000", "2401.94000000", "2400.00000000", "2400.11000000", "718.48080000", 1750751399999, "1724577.94573800", 2217, "51.35600000", "123292.55557700", "0"], [1750751400000, "2400.11000000", "2402.91000000", "2400.00000000", "2400.00000000", "1104.61610000", 1750751459999, "2651567.79060700", 2243, "181.85060000", "436770.09468200", "0"], [1750751460000, "2400.01000000", "2402.74000000", "2399.06000000", "2402.74000000", "274.24170000", 1750751519999, "658340.46298800", 2029, "59.36920000", "142568.26070300", "0"], [1750751520000, "2402.74000000", "2404.10000000", "2394.19000000", "2395.52000000", "632.41570000", 1750751579999, "1516282.32056800", 3027, "86.94140000", "208672.67127300", "0"], [1750751580000, "2395.52000000", "2396.20000000", "2391.20000000", "2395.08000000", "1873.64800000", 1750751639999, "4485642.88931100", 7105, "1064.32310000", "2548519.82415600", "0"], [1750751640000, "2395.09000000", "2398.05000000", "2393.93000000", "2397.75000000", "352.06070000", 1750751699999, "843782.78131900", 2851, "202.22950000", "484667.57031700", "0"], [1750751700000, "2397.76000000", "2399.17000000", "2393.98000000", "2394.83000000", "570.26210000", 1750751759999, "1366217.99074800", 2618, "318.32710000", "762672.11945900", "0"], [1750751760000, "2394.84000000", "2396.90000000", "2394.15000000", "2396.89000000", "416.11050000", 1750751819999, "996815.07177700", 2294, "138.67930000", "332223.88863900", "0"], [1750751820000, "2396.90000000", "2397.96000000", "2393.12000000", "2393.40000000", "661.45480000", 1750751879999, "1584888.26598000", 2810, "246.20460000", "589969.86469300", "0"], [1750751880000, "2393.40000000", "2394.83000000", "2392.45000000", "2393.01000000", "835.10830000", 1750751939999, "1998803.11915000", 2762, "495.31150000", "1185377.82599900", "0"], [1750751940000, "2393.02000000", "2394.90000000", "2392.62000000", "2393.31000000", "438.58950000", 1750751999999, "1049881.37735300", 1838, "227.81160000", "545303.82194800", "0"], [1750752000000, "2393.31000000", "2397.21000000", "2390.05000000", "2395.11000000", "1926.48890000", 1750752059999, "4610929.01486700", 4153, "454.75550000", "1088790.89798700", "0"], [1750752060000, "2395.11000000", "2395.12000000", "2392.00000000", "2393.00000000", "424.49530000", 1750752119999, "1016119.05023200", 3743, "110.78720000", "265140.26695400", "0"], [1750752120000, "2393.00000000", "2393.00000000", "2383.48000000", "2388.96000000", "3349.39890000", 1750752179999, "7994260.21451600", 9559, "1157.16700000", "2761273.91751900", "0"], [1750752180000, "2388.96000000", "2391.12000000", "2387.24000000", "2389.48000000", "762.16380000", 1750752239999, "1820976.58947400", 5942, "426.47420000", "1018917.20647100", "0"], [1750752240000, "2389.49000000", "2390.46000000", "2386.44000000", "2390.46000000", "371.69010000", 1750752299999, "887727.53681400", 2588, "168.02640000", "401275.86451700", "0"], [1750752300000, "2390.46000000", "2390.46000000", "2386.55000000", "2387.24000000", "655.13150000", 1750752359999, "1564566.43471000", 4284, "182.19670000", "435079.19012400", "0"], [1750752360000, "2387.24000000", "2389.09000000", "2386.00000000", "2388.98000000", "192.61320000", 1750752419999, "459898.80737400", 3267, "98.43650000", "235075.14939300", "0"], [1750752420000, "2388.98000000", "2388.98000000", "2385.17000000", "2385.17000000", "263.22540000", 1750752479999, "628291.32195400", 3105, "106.31260000", "253785.09024200", "0"], [1750752480000, "2385.17000000", "2385.58000000", "2380.41000000", "2383.35000000", "1040.82320000", 1750752539999, "2480359.41003400", 5657, "336.54160000", "801911.77880100", "0"], [1750752540000, "2383.35000000", "2388.30000000", "2383.34000000", "2387.63000000", "918.99680000", 1750752599999, "2193223.39744900", 4320, "361.27420000", "862122.21085100", "0"], [1750752600000, "2387.63000000", "2388.78000000", "2386.00000000", "2386.00000000", "204.61390000", 1750752659999, "488561.40009300", 2693, "106.87390000", "255182.72012600", "0"], [1750752660000, "2386.00000000", "2386.50000000", "2382.80000000", "2383.22000000", "390.99380000", 1750752719999, "932158.81742000", 3411, "176.40840000", "420529.36539100", "0"], [1750752720000, "2383.23000000", "2386.55000000", "2383.09000000", "2385.20000000", "381.68700000", 1750752779999, "910302.36417600", 2899, "216.77830000", "516905.33033400", "0"], [1750752780000, "2385.19000000", "2385.82000000", "2384.20000000", "2384.69000000", "241.02200000", 1750752839999, "574826.09703500", 1947, "84.27140000", "200992.81597700", "0"], [1750752840000, "2384.69000000", "2387.35000000", "2384.69000000", "2386.88000000", "245.97000000", 1750752899999, "586952.04141100", 2330, "161.37470000", "385072.44809400", "0"], [1750752900000, "2386.87000000", "2387.01000000", "2383.63000000", "2384.07000000", "180.33690000", 1750752959999, "430220.52045800", 2857, "58.85840000", "140448.45109200", "0"], [1750752960000, "2384.07000000", "2384.09000000", "2380.00000000", "2381.22000000", "592.43840000", 1750753019999, "1410842.91563000", 4031, "140.34000000", "334184.28760900", "0"], [1750753020000, "2381.22000000", "2381.22000000", "2377.37000000", "2378.90000000", "792.27100000", 1750753079999, "1885331.21377800", 5100, "312.92780000", "744647.94225000", "0"], [1750753080000, "2378.89000000", "2379.68000000", "2376.11000000", "2376.90000000", "812.34080000", 1750753139999, "1931717.23481900", 4568, "376.61130000", "895624.19034300", "0"], [1750753140000, "2376.91000000", "2385.21000000", "2376.80000000", "2384.40000000", "940.88300000", 1750753199999, "2239179.84622600", 4821, "605.54000000", "1441301.42808200", "0"], [1750753200000, "2384.40000000", "2385.83000000", "2383.00000000", "2383.60000000", "312.75700000", 1750753259999, "745746.99119700", 3084, "141.82230000", "338179.51885500", "0"], [1750753260000, "2383.60000000", "2399.00000000", "2383.60000000", "2396.15000000", "2939.58110000", 1750753319999, "7034654.06649100", 9267, "1921.97580000", "4598065.89685800", "0"], [1750753320000, "2396.15000000", "2405.90000000", "2395.09000000", "2400.68000000", "3925.73220000", 1750753379999, "9425939.48404600", 13899, "2189.85530000", "5258013.23269800", "0"], [1750753380000, "2400.68000000", "2402.70000000", "2397.76000000", "2400.08000000", "916.74160000", 1750753439999, "2199717.28419500", 5325, "525.83950000", "1261863.64903300", "0"], [1750753440000, "2400.09000000", "2402.47000000", "2398.35000000", "2398.70000000", "517.55590000", 1750753499999, "1242264.01736800", 3440, "161.48960000", "387639.34949900", "0"], [1750753500000, "2398.69000000", "2402.27000000", "2396.90000000", "2397.28000000", "529.64670000", 1750753559999, "1270928.75173200", 3078, "394.67080000", "947009.55667600", "0"], [1750753560000, "2397.29000000", "2400.60000000", "2397.28000000", "2397.71000000", "140.21400000", 1750753619999, "336315.62991200", 2844, "91.13570000", "218587.77729200", "0"], [1750753620000, "2397.71000000", "2399.86000000", "2396.84000000", "2399.02000000", "293.41010000", 1750753679999, "703752.49171100", 2627, "108.12530000", "259308.46013800", "0"], [1750753680000, "2399.00000000", "2403.50000000", "2399.00000000", "2401.16000000", "927.37360000", 1750753739999, "2227158.32876700", 3880, "584.41720000", "1403251.85867400", "0"], [1750753740000, "2401.17000000", "2402.30000000", "2398.72000000", "2402.04000000", "596.46700000", 1750753799999, "1432105.23636800", 2402, "398.26600000", "956330.03172500", "0"], [1750753800000, "2402.04000000", "2412.00000000", "2400.81000000", "2410.80000000", "1685.50530000", 1750753859999, "4058153.96842600", 8064, "1122.41440000", "2701928.96382600", "0"], [1750753860000, "2410.79000000", "2412.43000000", "2409.41000000", "2409.91000000", "466.59610000", 1750753919999, "1124937.08745400", 4662, "283.53540000", "683663.10572400", "0"], [1750753920000, "2409.90000000", "2410.15000000", "2408.00000000", "2408.34000000", "401.05330000", 1750753979999, "966096.44855700", 3527, "237.89330000", "573051.12371800", "0"], [1750753980000, "2408.33000000", "2408.34000000", "2400.78000000", "2400.78000000", "306.48010000", 1750754039999, "736531.77571300", 3621, "70.27260000", "168911.47774200", "0"], [1750754040000, "2400.78000000", "2400.93000000", "2396.80000000", "2399.36000000", "426.43340000", 1750754099999, "1022967.54061300", 4924, "170.85680000", "409850.41649000", "0"], [1750754100000, "2399.36000000", "2402.25000000", "2398.93000000", "2400.53000000", "276.76750000", 1750754159999, "664338.79327900", 2900, "84.37090000", "202530.77608300", "0"], [1750754160000, "2400.52000000", "2406.40000000", "2400.52000000", "2404.62000000", "467.65000000", 1750754219999, "1124405.07317000", 2320, "328.89540000", "790794.50955900", "0"], [1750754220000, "2404.62000000", "2404.92000000", "2402.12000000", "2403.17000000", "146.85590000", 1750754279999, "352988.42142500", 1987, "87.61600000", "210597.02382200", "0"], [1750754280000, "2403.18000000", "2405.27000000", "2401.60000000", "2402.04000000", "150.24480000", 1750754339999, "361182.21111800", 2766, "73.71790000", "177222.85606100", "0"], [1750754340000, "2402.04000000", "2404.67000000", "2402.04000000", "2404.67000000", "213.75790000", 1750754399999, "513829.23750900", 1650, "195.82480000", "470721.95956200", "0"], [1750754400000, "2404.67000000", "2404.67000000", "2401.30000000", "2401.30000000", "143.15130000", 1750754459999, "344045.02539900", 1845, "48.82570000", "117352.04093600", "0"], [1750754460000, "2401.30000000", "2405.00000000", "2401.12000000", "2404.54000000", "1753.83590000", 1750754519999, "4216147.29325900", 2709, "1205.67050000", "2898250.45982600", "0"], [1750754520000, "2404.54000000", "2404.54000000", "2402.70000000", "2402.84000000", "128.68200000", 1750754579999, "309271.72398400", 1104, "35.95660000", "86404.16379800", "0"], [1750754580000, "2402.83000000", "2403.60000000", "2401.73000000", "2401.73000000", "107.20860000", 1750754639999, "257611.25363800", 1363, "32.74060000", "78673.15747100", "0"], [1750754640000, "2401.73000000", "2403.55000000", "2400.87000000", "2403.55000000", "261.92870000", 1750754699999, "629175.70618200", 1878, "130.47470000", "313489.01033100", "0"], [1750754700000, "2403.54000000", "2404.03000000", "2402.46000000", "2403.98000000", "163.25320000", 1750754759999, "392348.02938500", 1714, "112.36080000", "270033.67169100", "0"], [1750754760000, "2403.99000000", "2404.27000000", "2401.67000000", "2402.38000000", "132.78100000", 1750754819999, "319118.13808500", 1548, "93.88640000", "225634.55051300", "0"], [1750754820000, "2402.38000000", "2403.23000000", "2399.20000000", "2399.32000000", "189.20480000", 1750754879999, "454441.52849700", 1624, "33.31040000", "80020.98690100", "0"], [1750754880000, "2399.31000000", "2402.65000000", "2399.31000000", "2402.47000000", "189.06030000", 1750754939999, "454089.25710800", 1959, "102.36640000", "245844.92034700", "0"], [1750754940000, "2402.46000000", "2402.47000000", "2400.95000000", "2401.72000000", "88.57230000", 1750754999999, "212736.05781400", 1128, "20.75890000", "49851.88925600", "0"], [1750755000000, "2401.71000000", "2402.64000000", "2400.89000000", "2402.64000000", "266.78330000", 1750755059999, "640776.13310200", 1471, "159.79390000", "383797.91763500", "0"], [1750755060000, "2402.65000000", "2403.88000000", "2402.44000000", "2402.45000000", "259.00020000", 1750755119999, "622438.57138200", 1158, "39.52150000", "94983.24294600", "0"], [1750755120000, "2402.45000000", "2402.45000000", "2400.32000000", "2402.09000000", "241.89060000", 1750755179999, "580897.53249900", 2426, "26.92340000", "64650.64992600", "0"], [1750755180000, "2402.08000000", "2403.48000000", "2401.71000000", "2401.79000000", "334.34760000", 1750755239999, "803419.69928600", 1784, "262.27980000", "630262.18014300", "0"], [1750755240000, "2401.80000000", "2402.29000000", "2399.45000000", "2400.24000000", "159.30330000", 1750755299999, "382468.66797600", 1817, "66.33470000", "159233.14171400", "0"], [1750755300000, "2400.25000000", "2400.99000000", "2399.80000000", "2400.13000000", "425.89410000", 1750755359999, "1022352.34625900", 1358, "388.50090000", "932595.95037000", "0"], [1750755360000, "2400.13000000", "2401.43000000", "2399.94000000", "2401.39000000", "148.42830000", 1750755419999, "356278.55525900", 1092, "73.15780000", "175606.47803100", "0"], [1750755420000, "2401.39000000", "2401.90000000", "2400.07000000", "2401.79000000", "106.65880000", 1750755479999, "256078.21276200", 1723, "55.86740000", "134119.55442600", "0"], [1750755480000, "2401.79000000", "2403.70000000", "2401.50000000", "2401.84000000", "330.32810000", 1750755539999, "793651.39900900", 1398, "143.16250000", "343992.06379800", "0"], [1750755540000, "2401.85000000", "2403.25000000", "2401.85000000", "2403.24000000", "42.71610000", 1750755599999, "102621.08493300", 793, "16.56170000", "39789.09491300", "0"], [1750755600000, "2403.24000000", "2403.24000000", "2401.54000000", "2402.68000000", "137.77960000", 1750755659999, "331009.71286600", 1621, "90.62770000", "217726.40481900", "0"], [1750755660000, "2402.68000000", "2403.70000000", "2401.70000000", "2401.70000000", "226.50260000", 1750755719999, "544302.26467700", 1433, "110.47440000", "265491.66046900", "0"], [1750755720000, "2401.71000000", "2402.47000000", "2401.17000000", "2401.83000000", "45.66540000", 1750755779999, "109675.24040800", 1108, "12.50230000", "30026.48655400", "0"], [1750755780000, "2401.82000000", "2404.32000000", "2401.82000000", "2403.70000000", "205.07700000", 1750755839999, "492879.75657100", 1807, "69.77820000", "167684.90489600", "0"], [1750755840000, "2403.69000000", "2403.69000000", "2401.75000000", "2401.76000000", "87.94150000", 1750755899999, "211268.07207700", 1396, "19.72310000", "47384.13456000", "0"], [1750755900000, "2401.76000000", "2403.36000000", "2401.76000000", "2403.21000000", "82.08390000", 1750755959999, "197229.42843800", 1250, "66.27550000", "159242.26827200", "0"], [1750755960000, "2403.21000000", "2406.19000000", "2403.21000000", "2406.19000000", "245.40520000", 1750756019999, "590156.46233900", 2013, "213.45630000", "513317.78777200", "0"], [1750756020000, "2406.18000000", "2409.68000000", "2405.20000000", "2406.49000000", "968.92920000", 1750756079999, "2333140.47241000", 3752, "637.45080000", "1534784.92621500", "0"], [1750756080000, "2406.49000000", "2406.92000000", "2403.81000000", "2404.01000000", "919.88740000", 1750756139999, "2213006.88213400", 2789, "758.22940000", "1824218.46003400", "0"], [1750756140000, "2404.00000000", "2404.00000000", "2400.37000000", "2401.59000000", "236.53280000", 1750756199999, "568128.27119000", 2223, "80.85040000", "194221.14986100", "0"], [1750756200000, "2401.59000000", "2401.90000000", "2398.99000000", "2400.55000000", "1216.30990000", 1750756259999, "2919483.21429100", 2169, "248.16870000", "595549.67233900", "0"], [1750756260000, "2400.56000000", "2401.80000000", "2399.20000000", "2401.52000000", "226.64830000", 1750756319999, "544087.11898000", 1493, "59.64580000", "143203.56286000", "0"], [1750756320000, "2401.52000000", "2401.58000000", "2399.22000000", "2399.69000000", "316.17720000", 1750756379999, "758994.77521900", 1525, "47.27500000", "113458.39259400", "0"], [1750756380000, "2399.69000000", "2402.33000000", "2399.69000000", "2402.32000000", "178.18100000", 1750756439999, "427877.10313100", 992, "78.82610000", "189291.62212200", "0"], [1750756440000, "2402.32000000", "2402.69000000", "2401.82000000", "2401.82000000", "136.28460000", 1750756499999, "327399.42409100", 1037, "11.74920000", "28225.19189300", "0"], [1750756500000, "2401.81000000", "2403.50000000", "2400.09000000", "2403.48000000", "287.36660000", 1750756559999, "690100.58230000", 1995, "162.94180000", "391293.80859500", "0"], [1750756560000, "2403.49000000", "2405.90000000", "2403.48000000", "2404.47000000", "297.11210000", 1750756619999, "714386.15208700", 1938, "70.53330000", "169595.38060800", "0"], [1750756620000, "2404.48000000", "2404.69000000", "2403.09000000", "2403.09000000", "150.06210000", 1750756679999, "360734.79559700", 1328, "29.68070000", "71351.80843800", "0"], [1750756680000, "2403.10000000", "2403.44000000", "2402.06000000", "2402.83000000", "265.84700000", 1750756739999, "638840.76079200", 1237, "155.17270000", "372892.09890800", "0"], [1750756740000, "2402.83000000", "2407.60000000", "2402.83000000", "2407.09000000", "380.64090000", 1750756799999, "915707.17316100", 3107, "240.65510000", "578898.09598000", "0"], [1750756800000, "2407.10000000", "2410.79000000", "2407.08000000", "2408.84000000", "638.40890000", 1750756859999, "1537966.35221700", 2738, "415.68060000", "1001489.57305500", "0"], [1750756860000, "2408.83000000", "2409.70000000", "2408.41000000", "2409.05000000", "272.11510000", 1750756919999, "655504.40567400", 1789, "146.61410000", "353175.46188100", "0"], [1750756920000, "2409.05000000", "2410.00000000", "2408.64000000", "2408.93000000", "180.86680000", 1750756979999, "435746.30638200", 1172, "36.51720000", "87983.54368900", "0"], [1750756980000, "2408.94000000", "2411.96000000", "2408.94000000", "2411.85000000", "1385.87430000", 1750757039999, "3341350.99621700", 1999, "1254.17280000", "3023807.38683600", "0"], [1750757040000, "2411.84000000", "2419.83000000", "2411.84000000", "2418.47000000", "1511.73610000", 1750757099999, "3652743.57683100", 7231, "753.36980000", "1820399.14076700", "0"], [1750757100000, "2418.46000000", "2424.00000000", "2416.90000000", "2423.99000000", "1686.05000000", 1750757159999, "4079832.09091000", 5743, "1065.17750000", "2577654.38587000", "0"], [1750757160000, "2423.99000000", "2425.42000000", "2421.70000000", "2423.49000000", "2023.45360000", 1750757219999, "4904310.11768500", 6639, "1064.40650000", "2580170.14467500", "0"], [1750757220000, "2423.48000000", "2424.24000000", "2422.20000000", "2423.60000000", "603.35850000", 1750757279999, "1462131.51146400", 2154, "320.18360000", "775828.78701200", "0"], [1750757280000, "2423.60000000", "2449.14000000", "2422.65000000", "2438.76000000", "8132.59450000", 1750757339999, "19843584.14502100", 22532, "4361.26870000", "10636962.62288400", "0"], [1750757340000, "2438.76000000", "2438.91000000", "2430.95000000", "2431.37000000", "1280.49700000", 1750757399999, "3118145.31595200", 8542, "738.01360000", "1797156.40908400", "0"], [1750757400000, "2431.37000000", "2434.55000000", "2428.90000000", "2429.96000000", "1259.38880000", 1750757459999, "3062182.15703200", 8155, "650.38810000", "1581311.20286200", "0"], [1750757460000, "2429.95000000", "2430.73000000", "2427.35000000", "2430.20000000", "413.33110000", 1750757519999, "1004036.99989900", 3909, "168.36920000", "409041.33952800", "0"], [1750757520000, "2430.19000000", "2430.87000000", "2424.12000000", "2426.35000000", "2303.54000000", 1750757579999, "5591118.39760800", 5350, "426.96390000", "1036644.83122100", "0"], [1750757580000, "2426.34000000", "2426.87000000", "2423.03000000", "2423.36000000", "468.32330000", 1750757639999, "1135666.66100600", 3594, "162.89650000", "395024.23333500", "0"], [1750757640000, "2423.35000000", "2423.35000000", "2419.78000000", "2420.79000000", "937.03940000", 1750757699999, "2268379.12925400", 4746, "653.32210000", "1581517.40118600", "0"], [1750757700000, "2420.80000000", "2424.76000000", "2420.60000000", "2422.73000000", "916.69930000", 1750757759999, "2221192.44498300", 2892, "689.78450000", "1671437.12807300", "0"], [1750757760000, "2422.72000000", "2422.73000000", "2418.87000000", "2419.09000000", "499.63670000", 1750757819999, "1209463.33607100", 3181, "179.29010000", "434041.93203300", "0"], [1750757820000, "2419.09000000", "2420.15000000", "2414.60000000", "2416.74000000", "873.55220000", 1750757879999, "2110873.68628800", 5271, "439.19460000", "1061312.40659800", "0"], [1750757880000, "2416.79000000", "2417.80000000", "2414.88000000", "2417.23000000", "540.93220000", 1750757939999, "1307266.66338900", 3683, "292.11470000", "706015.83183700", "0"], [1750757940000, "2417.23000000", "2420.56000000", "2417.23000000", "2420.10000000", "332.30830000", 1750757999999, "803950.68499900", 2663, "260.21610000", "629508.39043000", "0"], [1750758000000, "2420.09000000", "2420.09000000", "2418.54000000", "2419.19000000", "123.52380000", 1750758059999, "298807.52439600", 2491, "48.83030000", "118117.12560400", "0"], [1750758060000, "2419.19000000", "2419.20000000", "2414.14000000", "2415.80000000", "559.78880000", 1750758119999, "1352644.69804100", 2786, "181.84270000", "439366.10100600", "0"], [1750758120000, "2415.80000000", "2417.00000000", "2415.45000000", "2416.63000000", "166.93710000", 1750758179999, "403390.45251400", 1109, "96.99220000", "234383.97772800", "0"], [1750758180000, "2416.62000000", "2416.98000000", "2415.05000000", "2416.97000000", "194.17860000", 1750758239999, "469193.43337000", 1806, "67.88990000", "164028.50136300", "0"], [1750758240000, "2416.97000000", "2417.70000000", "2416.92000000", "2416.92000000", "248.14690000", 1750758299999, "599871.35770700", 1141, "86.04730000", "208009.81162200", "0"], [1750758300000, "2416.93000000", "2419.00000000", "2415.76000000", "2418.90000000", "244.34320000", 1750758359999, "590737.20129900", 1809, "149.22400000", "360862.11956100", "0"], [1750758360000, "2418.89000000", "2419.06000000", "2418.21000000", "2418.22000000", "195.60770000", 1750758419999, "473106.66018200", 1166, "73.99370000", "178976.77583300", "0"], [1750758420000, "2418.21000000", "2418.21000000", "2415.88000000", "2416.14000000", "171.88090000", 1750758479999, "415378.96948400", 1609, "52.84930000", "127708.36505600", "0"], [1750758480000, "2416.15000000", "2419.99000000", "2416.14000000", "2419.48000000", "359.87520000", 1750758539999, "870363.99504200", 2279, "303.85990000", "734858.01026300", "0"], [1750758540000, "2419.48000000", "2420.93000000", "2418.80000000", "2419.14000000", "160.66980000", 1750758599999, "388809.52514500", 1661, "59.04770000", "142878.60250300", "0"], [1750758600000, "2419.13000000", "2419.85000000", "2417.71000000", "2419.40000000", "505.87740000", 1750758659999, "1223753.14349600", 2471, "359.82560000", "870484.36341600", "0"], [1750758660000, "2419.40000000", "2419.40000000", "2416.77000000", "2418.60000000", "249.25260000", 1750758719999, "602682.91804500", 1743, "76.60740000", "185201.09293700", "0"], [1750758720000, "2418.60000000", "2418.61000000", "2417.53000000", "2417.54000000", "139.39950000", 1750758779999, "337086.43312000", 849, "58.31900000", "141018.32878600", "0"], [1750758780000, "2417.53000000", "2417.54000000", "2415.83000000", "2416.03000000", "388.70520000", 1750758839999, "939372.29788600", 1364, "136.26820000", "329310.05165500", "0"], [1750758840000, "2416.04000000", "2417.70000000", "2415.93000000", "2417.06000000", "149.48430000", 1750758899999, "361250.49333800", 1992, "60.56030000", "146354.33323600", "0"], [1750758900000, "2417.06000000", "2417.06000000", "2416.14000000", "2416.15000000", "209.55110000", 1750758959999, "506382.34806800", 874, "55.59150000", "134352.24889200", "0"], [1750758960000, "2416.14000000", "2416.15000000", "2414.95000000", "2415.46000000", "166.18780000", 1750759019999, "401426.62930400", 920, "43.44430000", "104935.18036900", "0"], [1750759020000, "2415.47000000", "2417.00000000", "2414.53000000", "2414.53000000", "415.19170000", 1750759079999, "1003122.40337200", 1902, "281.27740000", "679573.59202500", "0"], [1750759080000, "2414.53000000", "2415.96000000", "2414.16000000", "2415.85000000", "401.65120000", 1750759139999, "970069.21370900", 2019, "194.14290000", "468874.05154700", "0"], [1750759140000, "2415.86000000", "2416.43000000", "2415.84000000", "2415.84000000", "353.14060000", 1750759199999, "853152.46697500", 526, "315.91420000", "763214.16893700", "0"], [1750759200000, "2415.84000000", "2416.80000000", "2413.67000000", "2416.69000000", "216.43150000", 1750759259999, "522825.38866300", 2248, "104.44840000", "252319.93616200", "0"], [1750759260000, "2416.69000000", "2419.33000000", "2416.69000000", "2418.79000000", "328.99810000", 1750759319999, "795726.29595900", 1447, "185.43640000", "448426.02317200", "0"], [1750759320000, "2418.78000000", "2419.11000000", "2417.31000000", "2417.32000000", "273.02330000", 1750759379999, "660156.98046100", 2472, "167.22350000", "404325.27712700", "0"], [1750759380000, "2417.32000000", "2417.53000000", "2412.75000000", "2413.51000000", "327.20080000", 1750759439999, "790222.39421900", 2316, "61.44550000", "148342.92770600", "0"], [1750759440000, "2413.52000000", "2415.14000000", "2412.41000000", "2412.80000000", "339.79240000", 1750759499999, "820211.02297300", 1874, "176.36500000", "425745.23357700", "0"], [1750759500000, "2412.79000000", "2417.21000000", "2412.61000000", "2416.82000000", "269.20370000", 1750759559999, "650072.34483900", 1348, "167.11680000", "403648.02129100", "0"], [1750759560000, "2416.83000000", "2416.92000000", "2413.90000000", "2413.90000000", "295.33390000", 1750759619999, "713612.84894800", 1566, "201.81970000", "487710.79670600", "0"], [1750759620000, "2413.90000000", "2414.86000000", "2412.61000000", "2414.86000000", "538.01250000", 1750759679999, "1298667.05224900", 1864, "260.26000000", "628190.83669300", "0"], [1750759680000, "2414.87000000", "2417.97000000", "2414.87000000", "2417.01000000", "242.68650000", 1750759739999, "586369.34237000", 1610, "163.63610000", "395330.37875500", "0"], [1750759740000, "2417.00000000", "2417.01000000", "2415.31000000", "2415.98000000", "126.74360000", 1750759799999, "306197.18296100", 826, "61.40490000", "148339.60831900", "0"], [1750759800000, "2416.00000000", "2416.97000000", "2416.00000000", "2416.87000000", "301.65660000", 1750759859999, "728974.05919400", 694, "265.47780000", "641549.13763600", "0"], [1750759860000, "2416.88000000", "2418.66000000", "2416.88000000", "2417.86000000", "195.68780000", 1750759919999, "473175.39974500", 930, "90.10240000", "217861.03223100", "0"], [1750759920000, "2417.86000000", "2418.24000000", "2416.44000000", "2416.44000000", "101.03820000", 1750759979999, "244277.38098300", 1166, "24.32950000", "58824.24451300", "0"], [1750759980000, "2416.44000000", "2416.70000000", "2414.78000000", "2415.73000000", "233.22090000", 1750760039999, "563443.74755100", 1395, "126.67690000", "306054.56343400", "0"], [1750760040000, "2415.74000000", "2416.06000000", "2415.16000000", "2416.01000000", "82.91970000", 1750760099999, "200311.85117200", 801, "58.08630000", "140318.62628600", "0"], [1750760100000, "2416.01000000", "2417.05000000", "2414.80000000", "2415.52000000", "189.20780000", 1750760159999, "457105.93171600", 1465, "118.19730000", "285559.11273600", "0"], [1750760160000, "2415.52000000", "2415.70000000", "2412.63000000", "2412.64000000", "767.08050000", 1750760219999, "1851916.04076500", 1921, "127.38680000", "307471.09852600", "0"], [1750760220000, "2412.63000000", "2415.51000000", "2412.63000000", "2414.74000000", "261.92740000", 1750760279999, "632377.90668900", 851, "109.22850000", "263690.81576900", "0"], [1750760280000, "2414.74000000", "2415.88000000", "2413.13000000", "2414.51000000", "219.00170000", 1750760339999, "528760.62725800", 1297, "111.08570000", "268233.67781200", "0"], [1750760340000, "2414.51000000", "2416.76000000", "2414.51000000", "2416.61000000", "105.22890000", 1750760399999, "254208.61022300", 645, "74.20470000", "179274.88118500", "0"], [1750760400000, "2416.61000000", "2423.57000000", "2416.61000000", "2422.80000000", "622.96260000", 1750760459999, "1508248.58380600", 2344, "542.48670000", "1313345.74399600", "0"], [1750760460000, "2422.80000000", "2422.80000000", "2418.70000000", "2418.79000000", "360.50480000", 1750760519999, "872699.55561200", 2593, "160.94000000", "389492.85622700", "0"], [1750760520000, "2418.80000000", "2418.80000000", "2416.01000000", "2416.01000000", "306.73190000", 1750760579999, "741614.98599900", 1728, "84.03790000", "203182.35684700", "0"], [1750760580000, "2416.02000000", "2417.65000000", "2415.96000000", "2417.18000000", "180.16890000", 1750760639999, "435439.62472500", 588, "95.28680000", "230287.50445500", "0"], [1750760640000, "2417.18000000", "2417.86000000", "2416.97000000", "2417.66000000", "118.61650000", 1750760699999, "286743.25487600", 962, "38.43070000", "92891.97671200", "0"], [1750760700000, "2417.65000000", "2417.65000000", "2415.87000000", "2416.60000000", "214.26510000", 1750760759999, "517754.27624100", 1086, "165.56340000", "400052.38914600", "0"], [1750760760000, "2416.60000000", "2416.61000000", "2413.41000000", "2414.41000000", "213.50660000", 1750760819999, "515621.92431200", 1994, "92.23040000", "222682.61846200", "0"], [1750760820000, "2414.42000000", "2415.23000000", "2413.87000000", "2414.62000000", "105.33280000", 1750760879999, "254325.73499900", 876, "13.91870000", "33606.59594400", "0"], [1750760880000, "2414.62000000", "2414.96000000", "2413.81000000", "2414.24000000", "361.29590000", 1750760939999, "872314.40813700", 1389, "139.27610000", "336242.14217300", "0"], [1750760940000, "2414.24000000", "2414.52000000", "2413.60000000", "2414.52000000", "234.68910000", 1750760999999, "566575.60484600", 1318, "29.00050000", "70008.91665500", "0"], [1750761000000, "2414.52000000", "2414.52000000", "2413.50000000", "2413.71000000", "103.34410000", 1750761059999, "249454.52712900", 679, "20.56620000", "49640.68370700", "0"], [1750761060000, "2413.71000000", "2414.23000000", "2412.63000000", "2413.11000000", "113.01650000", 1750761119999, "272777.33405000", 1977, "42.88120000", "103503.04019100", "0"], [1750761120000, "2413.10000000", "2413.11000000", "2406.41000000", "2408.44000000", "786.07210000", 1750761179999, "1893908.66926400", 5812, "274.54160000", "661345.97770900", "0"], [1750761180000, "2408.45000000", "2409.81000000", "2407.87000000", "2409.22000000", "197.40230000", 1750761239999, "475557.42786800", 2738, "49.29410000", "118735.91744600", "0"], [1750761240000, "2409.21000000", "2410.45000000", "2407.67000000", "2409.23000000", "265.60320000", 1750761299999, "639749.86966300", 2223, "120.62120000", "290528.95730200", "0"], [1750761300000, "2409.28000000", "2411.40000000", "2409.27000000", "2410.97000000", "191.06110000", 1750761359999, "460494.96826100", 789, "125.24400000", "301870.99805500", "0"], [1750761360000, "2410.97000000", "2413.79000000", "2410.97000000", "2413.79000000", "215.94560000", 1750761419999, "520912.97619500", 1117, "178.07310000", "429565.96121700", "0"], [1750761420000, "2413.78000000", "2418.20000000", "2413.78000000", "2418.02000000", "391.55880000", 1750761479999, "946088.54333800", 1754, "262.76880000", "634969.42432800", "0"], [1750761480000, "2418.03000000", "2418.20000000", "2416.52000000", "2418.20000000", "335.52770000", 1750761539999, "811095.93356800", 2782, "122.10370000", "295204.69771400", "0"], [1750761540000, "2418.22000000", "2419.50000000", "2417.97000000", "2418.93000000", "477.21370000", 1750761599999, "1154278.66284500", 2027, "388.99430000", "940892.15189800", "0"], [1750761600000, "2418.94000000", "2419.32000000", "2416.10000000", "2417.63000000", "318.25140000", 1750761659999, "769515.86261900", 2971, "145.36040000", "351520.77992900", "0"], [1750761660000, "2417.63000000", "2417.80000000", "2416.42000000", "2416.42000000", "106.58100000", 1750761719999, "257644.98034400", 979, "12.86090000", "31087.64307300", "0"], [1750761720000, "2416.43000000", "2417.28000000", "2408.97000000", "2410.92000000", "1431.76540000", 1750761779999, "3454485.52484500", 4006, "437.84690000", "1055873.10310400", "0"], [1750761780000, "2410.92000000", "2412.04000000", "2410.92000000", "2411.75000000", "165.54910000", 1750761839999, "399247.21433600", 782, "137.19960000", "330871.45943400", "0"], [1750761840000, "2411.75000000", "2412.02000000", "2409.62000000", "2411.40000000", "667.04910000", 1750761899999, "1608449.78926200", 1481, "282.46130000", "681140.35948500", "0"], [1750761900000, "2411.40000000", "2412.70000000", "2411.40000000", "2412.49000000", "253.85570000", 1750761959999, "612373.35752300", 669, "162.23600000", "391360.55914500", "0"], [1750761960000, "2412.49000000", "2413.49000000", "2411.70000000", "2412.00000000", "226.05380000", 1750762019999, "545306.66684400", 1411, "154.79680000", "373389.86310300", "0"], [1750762020000, "2412.00000000", "2412.00000000", "2409.20000000", "2409.53000000", "322.49750000", 1750762079999, "777332.26550700", 1747, "48.02330000", "115705.20667400", "0"], [1750762080000, "2409.54000000", "2409.70000000", "2409.07000000", "2409.36000000", "69.68060000", 1750762139999, "167899.20101000", 794, "36.01110000", "86772.03901800", "0"], [1750762140000, "2409.37000000", "2410.75000000", "2409.37000000", "2410.01000000", "162.68140000", 1750762199999, "392116.98372200", 1051, "58.47650000", "140936.73290300", "0"], [1750762200000, "2410.00000000", "2411.60000000", "2410.00000000", "2410.79000000", "146.52350000", 1750762259999, "353201.13581800", 1194, "110.71310000", "266878.49706300", "0"], [1750762260000, "2410.79000000", "2414.56000000", "2410.35000000", "2414.31000000", "448.29880000", 1750762319999, "1081735.51649400", 2360, "393.18750000", "948753.95579300", "0"], [1750762320000, "2414.31000000", "2414.63000000", "2414.28000000", "2414.63000000", "80.96360000", 1750762379999, "195485.67246700", 498, "19.56620000", "47243.02012100", "0"], [1750762380000, "2414.62000000", "2414.62000000", "2413.63000000", "2413.65000000", "77.92500000", 1750762439999, "188105.98194600", 823, "22.37030000", "53997.54351300", "0"], [1750762440000, "2413.65000000", "2414.51000000", "2413.65000000", "2413.70000000", "156.46220000", 1750762499999, "377716.11466300", 714, "96.81520000", "233736.61018700", "0"], [1750762500000, "2413.70000000", "2414.52000000", "2413.47000000", "2414.52000000", "275.12820000", 1750762559999, "664051.73197600", 1498, "114.80890000", "277105.31153700", "0"], [1750762560000, "2414.51000000", "2415.41000000", "2414.37000000", "2414.37000000", "54.34770000", 1750762619999, "131239.38966700", 1141, "26.36500000", "63669.52903900", "0"], [1750762620000, "2414.38000000", "2414.38000000", "2413.72000000", "2413.82000000", "53.07040000", 1750762679999, "128121.46574900", 735, "22.13380000", "53434.51470100", "0"], [1750762680000, "2413.81000000", "2413.81000000", "2412.73000000", "2412.93000000", "97.29920000", 1750762739999, "234792.16930300", 841, "15.41460000", "37194.53181600", "0"], [1750762740000, "2412.92000000", "2413.97000000", "2412.92000000", "2413.96000000", "38.12770000", 1750762799999, "92019.75168800", 280, "27.19460000", "65634.25533300", "0"], [1750762800000, "2413.96000000", "2414.97000000", "2413.50000000", "2414.97000000", "108.90210000", 1750762859999, "262920.28546600", 1009, "43.15330000", "104194.08844100", "0"], [1750762860000, "2414.96000000", "2415.97000000", "2414.96000000", "2415.57000000", "61.64360000", 1750762919999, "148912.31956600", 679, "24.50890000", "59204.40107800", "0"], [1750762920000, "2415.58000000", "2416.80000000", "2415.21000000", "2416.80000000", "191.57660000", 1750762979999, "462854.93774800", 1212, "94.88010000", "229258.82013200", "0"], [1750762980000, "2416.80000000", "2417.20000000", "2415.93000000", "2415.94000000", "192.91960000", 1750763039999, "466169.02206500", 983, "63.74230000", "154028.37268900", "0"], [1750763040000, "2415.94000000", "2416.98000000", "2414.84000000", "2415.96000000", "416.91960000", 1750763099999, "1007082.16489400", 1278, "128.21760000", "309798.92608100", "0"], [1750763100000, "2415.96000000", "2415.96000000", "2414.67000000", "2415.74000000", "127.32440000", 1750763159999, "307555.43758500", 1204, "84.42430000", "203932.95689800", "0"], [1750763160000, "2415.75000000", "2415.86000000", "2414.59000000", "2415.65000000", "207.88640000", 1750763219999, "502074.60296700", 1394, "60.30090000", "145649.42134300", "0"], [1750763220000, "2415.64000000", "2416.80000000", "2412.65000000", "2412.65000000", "339.71420000", 1750763279999, "820406.33373700", 1950, "78.20090000", "188931.66157900", "0"], [1750763280000, "2412.65000000", "2412.66000000", "2409.36000000", "2409.86000000", "435.29840000", 1750763339999, "1049184.77220000", 2014, "241.81140000", "582829.73607000", "0"], [1750763340000, "2409.87000000", "2410.63000000", "2409.86000000", "2410.43000000", "131.20180000", 1750763399999, "316228.56465300", 753, "99.63470000", "240138.75756000", "0"], [1750763400000, "2410.43000000", "2410.44000000", "2407.10000000", "2408.20000000", "250.76700000", 1750763459999, "603975.73183900", 1955, "50.23550000", "120971.48104100", "0"], [1750763460000, "2408.20000000", "2409.42000000", "2406.20000000", "2409.02000000", "205.98730000", 1750763519999, "496102.99455400", 2382, "109.46330000", "263669.88611800", "0"], [1750763520000, "2409.01000000", "2413.20000000", "2409.01000000", "2413.20000000", "274.97900000", 1750763579999, "663021.94121600", 1365, "229.47980000", "553344.13030700", "0"], [1750763580000, "2413.20000000", "2413.28000000", "2411.82000000", "2412.20000000", "168.52700000", 1750763639999, "406524.21500100", 856, "42.33220000", "102111.03756800", "0"], [1750763640000, "2412.19000000", "2412.20000000", "2409.70000000", "2409.70000000", "288.50600000", 1750763699999, "695526.61671300", 1266, "9.14480000", "22049.61731800", "0"], [1750763700000, "2409.70000000", "2411.08000000", "2409.23000000", "2411.07000000", "79.39460000", 1750763759999, "191340.02405300", 1102, "42.34550000", "102058.25957600", "0"], [1750763760000, "2411.07000000", "2412.12000000", "2410.62000000", "2411.35000000", "205.22000000", 1750763819999, "494841.39280300", 1392, "135.92630000", "327743.65516000", "0"], [1750763820000, "2411.34000000", "2411.34000000", "2410.41000000", "2410.42000000", "99.14140000", 1750763879999, "239014.68209500", 1097, "27.29320000", "65798.89788900", "0"], [1750763880000, "2410.42000000", "2410.43000000", "2407.68000000", "2407.70000000", "218.40020000", 1750763939999, "526030.11324700", 1555, "28.32650000", "68223.12455100", "0"], [1750763940000, "2407.71000000", "2407.71000000", "2400.70000000", "2402.50000000", "1459.39600000", 1750763999999, "3507559.05021200", 5476, "727.28800000", "1747829.81428000", "0"], [1750764000000, "2402.50000000", "2402.51000000", "2397.72000000", "2399.32000000", "1118.78380000", 1750764059999, "2685443.79053000", 6428, "621.76040000", "1492450.02856100", "0"], [1750764060000, "2399.33000000", "2400.78000000", "2398.34000000", "2399.17000000", "512.16380000", 1750764119999, "1228932.72640900", 2910, "196.48130000", "471405.00418600", "0"], [1750764120000, "2399.16000000", "2402.01000000", "2398.42000000", "2401.52000000", "320.51620000", 1750764179999, "769198.15575700", 2400, "196.15000000", "470759.07908200", "0"], [1750764180000, "2401.52000000", "2401.70000000", "2399.71000000", "2400.72000000", "410.34850000", 1750764239999, "985182.10031200", 2189, "144.89890000", "347837.03396700", "0"], [1750764240000, "2400.72000000", "2403.81000000", "2400.50000000", "2403.00000000", "419.32820000", 1750764299999, "1007270.85984000", 1862, "307.63100000", "738980.22496900", "0"], [1750764300000, "2403.00000000", "2404.59000000", "2402.20000000", "2404.46000000", "114.45160000", 1750764359999, "275061.30176600", 1433, "35.88500000", "86246.35465100", "0"], [1750764360000, "2404.46000000", "2408.43000000", "2404.45000000", "2407.41000000", "293.17490000", 1750764419999, "705450.17997000", 1887, "217.83550000", "524190.47279800", "0"], [1750764420000, "2407.40000000", "2409.50000000", "2407.30000000", "2409.50000000", "281.48990000", 1750764479999, "677950.56491000", 1846, "196.63760000", "473564.46549800", "0"], [1750764480000, "2409.50000000", "2409.85000000", "2409.10000000", "2409.68000000", "218.51250000", 1750764539999, "526508.34773500", 1359, "82.69290000", "199242.34980500", "0"], [1750764540000, "2409.67000000", "2418.30000000", "2409.67000000", "2417.70000000", "1852.18490000", 1750764599999, "4471490.50062100", 8203, "799.88060000", "1930791.85959400", "0"], [1750764600000, "2417.69000000", "2417.69000000", "2415.71000000", "2416.42000000", "408.62410000", 1750764659999, "987451.76021200", 3523, "287.48700000", "694693.45935600", "0"], [1750764660000, "2416.41000000", "2421.20000000", "2415.50000000", "2418.70000000", "651.75930000", 1750764719999, "1576270.25016400", 4293, "414.69360000", "1003107.02143200", "0"], [1750764720000, "2418.70000000", "2418.70000000", "2413.41000000", "2414.88000000", "361.26010000", 1750764779999, "872573.54729100", 3213, "230.31710000", "556195.32467700", "0"], [1750764780000, "2414.88000000", "2415.27000000", "2413.60000000", "2415.27000000", "92.65960000", 1750764839999, "223718.27686300", 1337, "27.99070000", "67578.52805600", "0"], [1750764840000, "2415.27000000", "2416.13000000", "2412.61000000", "2414.14000000", "766.93040000", 1750764899999, "1851582.37239400", 2622, "441.47760000", "1065765.56569600", "0"], [1750764900000, "2414.14000000", "2416.91000000", "2414.12000000", "2416.91000000", "179.37850000", 1750764959999, "433195.99848500", 1315, "66.09090000", "159630.07319200", "0"], [1750764960000, "2416.92000000", "2416.92000000", "2414.60000000", "2414.91000000", "125.83730000", 1750765019999, "303937.12225700", 1497, "26.62850000", "64311.30384300", "0"], [1750765020000, "2414.91000000", "2415.97000000", "2414.80000000", "2414.80000000", "160.98260000", 1750765079999, "388866.37728700", 1344, "26.89620000", "64967.00782000", "0"], [1750765080000, "2414.81000000", "2414.83000000", "2404.18000000", "2406.87000000", "2105.23910000", 1750765139999, "5070922.41694300", 6202, "756.56750000", "1821131.41831000", "0"], [1750765140000, "2406.88000000", "2408.13000000", "2405.98000000", "2408.13000000", "203.18750000", 1750765199999, "489003.90888500", 1645, "93.63510000", "225350.09033500", "0"], [1750765200000, "2408.13000000", "2408.72000000", "2405.40000000", "2406.38000000", "932.36250000", 1750765259999, "2244055.58932500", 3057, "435.11410000", "1047221.72889600", "0"], [1750765260000, "2406.38000000", "2408.40000000", "2404.91000000", "2406.03000000", "509.68310000", 1750765319999, "1226748.20838700", 2482, "289.62390000", "697081.18867500", "0"], [1750765320000, "2406.03000000", "2407.88000000", "2406.02000000", "2407.12000000", "240.13860000", 1750765379999, "578018.79906000", 1098, "158.68250000", "381953.11385300", "0"], [1750765380000, "2407.11000000", "2407.78000000", "2407.11000000", "2407.78000000", "46.74440000", 1750765439999, "112532.61877100", 329, "36.31120000", "87416.88661700", "0"], [1750765440000, "2407.77000000", "2408.70000000", "2407.77000000", "2408.04000000", "130.49700000", 1750765499999, "314282.31156200", 946, "36.13730000", "87034.17650400", "0"], [1750765500000, "2408.03000000", "2409.01000000", "2407.89000000", "2407.89000000", "154.67870000", 1750765559999, "372511.24421100", 1443, "38.58170000", "92915.10628700", "0"], [1750765560000, "2407.89000000", "2409.34000000", "2407.48000000", "2408.18000000", "176.73100000", 1750765619999, "425655.31794700", 1312, "78.52500000", "189107.90697700", "0"], [1750765620000, "2408.18000000", "2411.95000000", "2408.18000000", "2409.21000000", "402.03500000", 1750765679999, "969107.75781600", 2541, "235.63170000", "567989.54776900", "0"], [1750765680000, "2409.21000000", "2410.79000000", "2409.21000000", "2410.79000000", "86.65000000", 1750765739999, "208796.21805200", 951, "74.08470000", "178513.98411000", "0"], [1750765740000, "2410.79000000", "2411.86000000", "2410.72000000", "2411.86000000", "184.57130000", 1750765799999, "445018.94274700", 1134, "133.48850000", "321864.77414900", "0"], [1750765800000, "2411.86000000", "2411.87000000", "2410.94000000", "2410.95000000", "94.69380000", 1750765859999, "228320.60771500", 646, "22.00500000", "53053.60888200", "0"], [1750765860000, "2410.94000000", "2411.00000000", "2407.83000000", "2408.90000000", "257.77980000", 1750765919999, "621013.98296200", 2160, "49.75410000", "119881.39427400", "0"], [1750765920000, "2408.89000000", "2410.88000000", "2408.89000000", "2410.88000000", "148.99520000", 1750765979999, "359071.08637300", 1060, "94.15840000", "226882.17655000", "0"], [1750765980000, "2410.87000000", "2411.31000000", "2410.43000000", "2411.31000000", "446.88670000", 1750766039999, "1077410.82684200", 620, "371.99290000", "896838.44599500", "0"], [1750766040000, "2411.30000000", "2411.31000000", "2409.41000000", "2409.54000000", "135.98830000", 1750766099999, "327821.19946300", 1424, "42.19660000", "101731.45084300", "0"], [1750766100000, "2409.53000000", "2410.23000000", "2408.70000000", "2408.93000000", "440.07890000", 1750766159999, "1060356.45890100", 1543, "45.00640000", "108426.29048900", "0"], [1750766160000, "2408.92000000", "2408.93000000", "2407.64000000", "2407.96000000", "110.72970000", 1750766219999, "266682.90983900", 1091, "8.35130000", "20114.04728200", "0"], [1750766220000, "2407.95000000", "2408.49000000", "2406.85000000", "2408.09000000", "171.78830000", 1750766279999, "413589.15269000", 1430, "47.78690000", "115045.91924800", "0"], [1750766280000, "2408.08000000", "2409.45000000", "2407.96000000", "2408.51000000", "167.72070000", 1750766339999, "403992.90057500", 1240, "107.82910000", "259715.40111200", "0"], [1750766340000, "2408.51000000", "2409.44000000", "2408.50000000", "2409.44000000", "41.10380000", 1750766399999, "99024.25380100", 501, "21.66630000", "52192.71050000", "0"], [1750766400000, "2409.44000000", "2410.00000000", "2408.90000000", "2409.60000000", "358.47490000", 1750766459999, "863778.38517400", 1979, "153.68600000", "370310.07657100", "0"], [1750766460000, "2409.61000000", "2410.38000000", "2409.61000000", "2409.98000000", "142.23520000", 1750766519999, "342786.35604500", 1189, "102.43220000", "246859.54558000", "0"], [1750766520000, "2409.98000000", "2410.61000000", "2409.98000000", "2410.01000000", "129.24730000", 1750766579999, "311521.54373200", 824, "18.57830000", "44782.74014700", "0"], [1750766580000, "2410.00000000", "2412.49000000", "2410.00000000", "2411.51000000", "183.58860000", 1750766639999, "442710.39046100", 1640, "113.42400000", "273487.45837100", "0"], [1750766640000, "2411.51000000", "2413.13000000", "2411.51000000", "2413.03000000", "323.82560000", 1750766699999, "781199.90563700", 2175, "238.41830000", "575119.28235500", "0"], [1750766700000, "2413.03000000", "2413.15000000", "2411.60000000", "2413.06000000", "299.89620000", 1750766759999, "723467.93429200", 1506, "192.09980000", "463395.27158500", "0"], [1750766760000, "2413.06000000", "2415.44000000", "2413.06000000", "2415.09000000", "230.20320000", 1750766819999, "555879.63559900", 1574, "181.72560000", "438810.96491300", "0"], [1750766820000, "2415.10000000", "2416.65000000", "2415.09000000", "2416.62000000", "137.09160000", 1750766879999, "331230.03824600", 1091, "92.58800000", "223690.16142000", "0"], [1750766880000, "2416.62000000", "2416.62000000", "2413.13000000", "2413.14000000", "206.08770000", 1750766939999, "497736.59607100", 1952, "24.80470000", "59898.72680300", "0"], [1750766940000, "2413.13000000", "2413.71000000", "2412.74000000", "2413.71000000", "48.84360000", 1750766999999, "117862.77247000", 932, "13.44780000", "32453.73676200", "0"], [1750767000000, "2413.70000000", "2415.20000000", "2413.70000000", "2415.19000000", "59.27080000", 1750767059999, "143092.77419300", 664, "45.73480000", "110410.69315400", "0"], [1750767060000, "2415.20000000", "2416.22000000", "2414.36000000", "2415.11000000", "174.26640000", 1750767119999, "420851.01077300", 1570, "55.48850000", "133993.27735700", "0"], [1750767120000, "2415.11000000", "2415.11000000", "2413.80000000", "2414.75000000", "100.48220000", 1750767179999, "242615.84344500", 1146, "36.16990000", "87326.86992300", "0"], [1750767180000, "2414.76000000", "2414.82000000", "2413.26000000", "2413.27000000", "211.85240000", 1750767239999, "511513.17709200", 1156, "124.35030000", "300278.05678400", "0"], [1750767240000, "2413.27000000", "2414.76000000", "2413.27000000", "2414.53000000", "76.76440000", 1750767299999, "185334.47258700", 770, "39.04780000", "94268.53996000", "0"], [1750767300000, "2414.52000000", "2415.40000000", "2413.96000000", "2415.40000000", "192.36800000", 1750767359999, "464476.10908500", 1874, "84.60220000", "204277.55874700", "0"], [1750767360000, "2415.41000000", "2415.42000000", "2414.26000000", "2414.52000000", "54.28680000", 1750767419999, "131075.27167000", 591, "13.36940000", "32278.55845100", "0"], [1750767420000, "2414.51000000", "2414.52000000", "2406.78000000", "2407.25000000", "356.26320000", 1750767479999, "858516.03538600", 3678, "28.67100000", "69094.43743900", "0"], [1750767480000, "2407.25000000", "2410.16000000", "2406.41000000", "2408.61000000", "593.54190000", 1750767539999, "1429429.49228600", 2903, "318.31500000", "766711.73810300", "0"], [1750767540000, "2408.62000000", "2408.63000000", "2407.40000000", "2407.74000000", "113.10390000", 1750767599999, "272351.30601400", 1050, "30.88720000", "74365.05825000", "0"], [1750767600000, "2407.73000000", "2408.20000000", "2406.62000000", "2406.76000000", "115.42400000", 1750767659999, "277920.03010300", 1322, "78.82800000", "189818.48301000", "0"], [1750767660000, "2406.76000000", "2410.68000000", "2406.05000000", "2410.65000000", "391.53870000", 1750767719999, "942854.00037500", 2584, "157.61770000", "379677.96681000", "0"], [1750767720000, "2410.65000000", "2410.65000000", "2407.00000000", "2407.64000000", "512.37120000", 1750767779999, "1233876.98078000", 2452, "241.63330000", "581806.99072100", "0"], [1750767780000, "2407.64000000", "2407.86000000", "2406.53000000", "2407.24000000", "147.31520000", 1750767839999, "354632.77997200", 1319, "52.63830000", "126709.40303800", "0"], [1750767840000, "2407.24000000", "2407.24000000", "2405.53000000", "2406.63000000", "76.87900000", 1750767899999, "185007.89731000", 1556, "15.17060000", "36510.60288300", "0"], [1750767900000, "2406.62000000", "2406.62000000", "2402.89000000", "2403.00000000", "321.05720000", 1750767959999, "771770.46767200", 2143, "80.32300000", "193041.63892200", "0"], [1750767960000, "2403.01000000", "2407.73000000", "2403.00000000", "2405.41000000", "258.14130000", 1750768019999, "620977.87052300", 2736, "106.17990000", "255394.02039100", "0"], [1750768020000, "2405.41000000", "2405.65000000", "2403.13000000", "2404.78000000", "371.99620000", 1750768079999, "894476.90277600", 2833, "109.83730000", "264096.25118700", "0"], [1750768080000, "2404.78000000", "2408.16000000", "2404.77000000", "2408.15000000", "202.66330000", 1750768139999, "487712.83056600", 1355, "174.23430000", "419268.27337300", "0"], [1750768140000, "2408.16000000", "2409.06000000", "2408.04000000", "2408.05000000", "327.07570000", 1750768199999, "787793.94915400", 1093, "195.56920000", "471065.93875400", "0"], [1750768200000, "2408.05000000", "2408.05000000", "2404.47000000", "2407.38000000", "451.84780000", 1750768259999, "1087443.23786500", 3028, "139.16350000", "334852.52783000", "0"], [1750768260000, "2407.38000000", "2409.32000000", "2407.38000000", "2407.83000000", "141.18090000", 1750768319999, "340021.31088700", 2089, "72.42790000", "174412.18637000", "0"], [1750768320000, "2407.83000000", "2407.83000000", "2405.51000000", "2406.76000000", "152.84120000", 1750768379999, "367818.28798800", 2544, "36.49900000", "87824.66513200", "0"], [1750768380000, "2406.75000000", "2408.14000000", "2406.34000000", "2407.15000000", "141.27020000", 1750768439999, "340065.50255500", 1905, "39.56590000", "95236.86032700", "0"], [1750768440000, "2407.15000000", "2407.15000000", "2405.91000000", "2405.91000000", "90.96890000", 1750768499999, "218910.73001800", 1138, "38.54170000", "92745.76621100", "0"], [1750768500000, "2405.92000000", "2409.79000000", "2405.92000000", "2409.79000000", "197.68590000", 1750768559999, "476070.67511900", 2496, "132.07990000", "318000.18842700", "0"], [1750768560000, "2409.79000000", "2412.20000000", "2409.79000000", "2410.66000000", "330.55870000", 1750768619999, "797072.25993800", 2178, "216.94400000", "523119.85067300", "0"], [1750768620000, "2410.66000000", "2411.01000000", "2410.61000000", "2410.67000000", "142.03890000", 1750768679999, "342431.86584700", 876, "38.01060000", "91633.20554500", "0"], [1750768680000, "2410.67000000", "2410.68000000", "2408.45000000", "2409.76000000", "194.32780000", 1750768739999, "468327.40708300", 1930, "109.23890000", "263260.17432600", "0"], [1750768740000, "2409.75000000", "2410.20000000", "2408.93000000", "2410.20000000", "108.32780000", 1750768799999, "261015.13043900", 1311, "31.73450000", "76467.99045400", "0"], [1750768800000, "2410.20000000", "2411.11000000", "2409.24000000", "2411.11000000", "176.54520000", 1750768859999, "425494.56880900", 1710, "84.27310000", "203118.95966700", "0"], [1750768860000, "2411.10000000", "2411.48000000", "2409.65000000", "2410.07000000", "104.89770000", 1750768919999, "252858.14137400", 1391, "44.71590000", "107786.85666900", "0"], [1750768920000, "2410.07000000", "2412.15000000", "2409.56000000", "2412.15000000", "137.17730000", 1750768979999, "330715.22841000", 1763, "61.26290000", "147729.98819300", "0"], [1750768980000, "2412.14000000", "2413.63000000", "2410.38000000", "2413.03000000", "242.42360000", 1750769039999, "584640.57597800", 2464, "127.96100000", "308596.60272700", "0"], [1750769040000, "2413.04000000", "2416.10000000", "2413.04000000", "2416.09000000", "239.07940000", 1750769099999, "577317.87216200", 2429, "158.80220000", "383443.60756100", "0"], [1750769100000, "2416.09000000", "2418.70000000", "2414.87000000", "2417.00000000", "300.63390000", 1750769159999, "726508.53521800", 3030, "167.74680000", "405393.24311700", "0"], [1750769160000, "2417.00000000", "2418.32000000", "2416.40000000", "2417.32000000", "391.23720000", 1750769219999, "945762.11893600", 2185, "91.61610000", "221484.49062400", "0"], [1750769220000, "2417.32000000", "2417.94000000", "2415.35000000", "2417.30000000", "1250.50810000", 1750769279999, "3022281.80734600", 3463, "868.18650000", "2098225.24190700", "0"], [1750769280000, "2417.29000000", "2417.30000000", "2415.65000000", "2416.23000000", "135.55640000", 1750769339999, "327563.09332000", 1498, "50.11320000", "121089.04133400", "0"], [1750769340000, "2416.23000000", "2416.23000000", "2412.60000000", "2413.51000000", "182.11060000", 1750769399999, "439632.97519900", 2150, "28.93260000", "69817.91074000", "0"], [1750769400000, "2413.50000000", "2414.10000000", "2412.31000000", "2412.32000000", "107.78000000", 1750769459999, "260126.09593800", 1575, "20.38080000", "49192.93850100", "0"], [1750769460000, "2412.31000000", "2413.69000000", "2411.80000000", "2412.50000000", "218.71000000", 1750769519999, "527679.08975500", 1893, "54.88830000", "132421.00058800", "0"], [1750769520000, "2412.51000000", "2414.72000000", "2411.94000000", "2414.72000000", "77.50940000", 1750769579999, "187041.75201800", 1549, "48.04640000", "115948.89596300", "0"], [1750769580000, "2414.72000000", "2415.48000000", "2414.10000000", "2414.10000000", "157.58880000", 1750769639999, "380574.92158100", 1063, "60.89720000", "147075.46562100", "0"], [1750769640000, "2414.11000000", "2415.33000000", "2413.53000000", "2414.64000000", "493.40590000", 1750769699999, "1191351.81412400", 1332, "400.81450000", "967795.65493400", "0"], [1750769700000, "2414.64000000", "2415.94000000", "2414.64000000", "2415.64000000", "181.64730000", 1750769759999, "438783.41209300", 1354, "85.33420000", "206117.27477000", "0"], [1750769760000, "2415.64000000", "2416.08000000", "2415.64000000", "2415.78000000", "57.32010000", 1750769819999, "138470.59055700", 455, "20.14770000", "48673.29264400", "0"], [1750769820000, "2415.78000000", "2417.08000000", "2412.72000000", "2413.40000000", "564.79860000", 1750769879999, "1363734.62711900", 2291, "123.18010000", "297367.35929000", "0"], [1750769880000, "2413.40000000", "2413.52000000", "2411.82000000", "2413.52000000", "151.05860000", 1750769939999, "364439.14793400", 1524, "80.28620000", "193675.43320300", "0"], [1750769940000, "2413.52000000", "2414.32000000", "2413.52000000", "2414.29000000", "84.23250000", 1750769999999, "203356.10234600", 527, "15.88270000", "38340.49309500", "0"], [1750770000000, "2414.29000000", "2414.73000000", "2413.09000000", "2414.72000000", "54.29520000", 1750770059999, "131062.59632200", 1146, "25.12660000", "60650.88853700", "0"], [1750770060000, "2414.73000000", "2415.14000000", "2411.69000000", "2411.69000000", "381.93580000", 1750770119999, "921980.00539300", 2220, "171.27490000", "413549.80978800", "0"], [1750770120000, "2411.69000000", "2412.51000000", "2408.80000000", "2412.17000000", "442.83320000", 1750770179999, "1067612.82597500", 2703, "290.42690000", "700173.06967800", "0"], [1750770180000, "2412.17000000", "2412.17000000", "2410.55000000", "2411.17000000", "127.47560000", 1750770239999, "307356.61878600", 1482, "17.12530000", "41287.84942700", "0"], [1750770240000, "2411.17000000", "2413.25000000", "2411.16000000", "2413.25000000", "48.29200000", 1750770299999, "116477.34468700", 1170, "33.89480000", "81759.87068200", "0"], [1750770300000, "2413.25000000", "2413.25000000", "2412.07000000", "2412.32000000", "96.06720000", 1750770359999, "231755.17475200", 775, "14.55330000", "35104.71819600", "0"], [1750770360000, "2412.32000000", "2412.57000000", "2409.60000000", "2410.49000000", "126.12380000", 1750770419999, "304058.10884900", 2034, "71.50800000", "172351.12435300", "0"], [1750770420000, "2410.49000000", "2412.87000000", "2410.11000000", "2412.87000000", "90.81020000", 1750770479999, "218971.23344500", 2285, "69.41980000", "167401.42375500", "0"], [1750770480000, "2412.86000000", "2414.60000000", "2412.86000000", "2414.51000000", "154.78740000", 1750770539999, "373642.11623000", 1749, "72.46250000", "174886.23676600", "0"], [1750770540000, "2414.51000000", "2414.51000000", "2412.95000000", "2413.02000000", "74.33890000", 1750770599999, "179428.83670300", 950, "15.23180000", "36761.12526000", "0"], [1750770600000, "2413.02000000", "2414.83000000", "2407.33000000", "2408.19000000", "400.26710000", 1750770659999, "965239.91083700", 3270, "114.57600000", "276471.40804100", "0"], [1750770660000, "2408.20000000", "2409.77000000", "2407.92000000", "2408.23000000", "120.12740000", 1750770719999, "289342.92361000", 1542, "70.30290000", "169322.16515500", "0"], [1750770720000, "2408.24000000", "2408.93000000", "2406.94000000", "2408.31000000", "272.69960000", 1750770779999, "656649.40987900", 1718, "121.78130000", "293257.74377300", "0"], [1750770780000, "2408.31000000", "2411.78000000", "2406.49000000", "2411.77000000", "369.39970000", 1750770839999, "889782.87521700", 2308, "256.16080000", "617016.49075500", "0"], [1750770840000, "2411.77000000", "2413.12000000", "2410.94000000", "2413.11000000", "199.71720000", 1750770899999, "481661.94156400", 1058, "157.43810000", "379710.89991000", "0"], [1750770900000, "2413.12000000", "2417.23000000", "2412.74000000", "2414.66000000", "1094.79030000", 1750770959999, "2643779.87581600", 4534, "697.97270000", "1685566.11901700", "0"], [1750770960000, "2414.66000000", "2416.38000000", "2413.48000000", "2416.38000000", "366.87160000", 1750771019999, "885835.49724600", 1720, "239.45030000", "578250.72321200", "0"], [1750771020000, "2416.38000000", "2417.38000000", "2415.56000000", "2416.90000000", "274.38300000", 1750771079999, "663024.73691000", 2177, "229.52110000", "554608.74528900", "0"], [1750771080000, "2416.90000000", "2419.40000000", "2416.74000000", "2417.58000000", "263.70500000", 1750771139999, "637578.72619900", 2226, "179.99740000", "435177.27836800", "0"], [1750771140000, "2417.58000000", "2428.35000000", "2417.57000000", "2421.26000000", "2527.24100000", 1750771199999, "6123818.25241400", 10462, "1526.41650000", "3698294.02371100", "0"], [1750771200000, "2421.25000000", "2422.86000000", "2416.52000000", "2418.85000000", "772.43580000", 1750771259999, "1869211.15107500", 4877, "392.54030000", "949848.22546200", "0"], [1750771260000, "2418.85000000", "2421.80000000", "2416.46000000", "2421.80000000", "442.16290000", 1750771319999, "1069518.79510000", 4242, "266.80360000", "645370.40176500", "0"], [1750771320000, "2421.79000000", "2423.56000000", "2418.53000000", "2419.23000000", "295.05060000", 1750771379999, "714401.10487400", 3129, "95.07570000", "230241.70122500", "0"], [1750771380000, "2419.24000000", "2419.56000000", "2416.41000000", "2416.49000000", "185.80900000", 1750771439999, "449264.24579000", 2617, "92.91210000", "224671.34970900", "0"], [1750771440000, "2416.49000000", "2417.76000000", "2416.40000000", "2416.40000000", "147.63390000", 1750771499999, "356859.82535400", 2161, "49.61730000", "119929.99140600", "0"], [1750771500000, "2416.40000000", "2416.40000000", "2413.92000000", "2415.25000000", "325.72930000", 1750771559999, "786616.51321700", 2980, "139.29830000", "336356.94967800", "0"], [1750771560000, "2415.25000000", "2416.26000000", "2414.17000000", "2414.76000000", "733.54990000", 1750771619999, "1771708.82615200", 2903, "368.25860000", "889506.06013300", "0"], [1750771620000, "2414.75000000", "2417.96000000", "2414.75000000", "2417.26000000", "253.00710000", 1750771679999, "611501.83105800", 2205, "106.22040000", "256706.44185600", "0"], [1750771680000, "2417.26000000", "2420.86000000", "2416.62000000", "2420.11000000", "346.49480000", 1750771739999, "837877.51014500", 2137, "152.93560000", "369977.38563400", "0"], [1750771740000, "2420.11000000", "2420.49000000", "2413.90000000", "2413.90000000", "846.42960000", 1750771799999, "2046937.24333600", 3830, "194.69380000", "470877.25934300", "0"], [1750771800000, "2413.90000000", "2415.27000000", "2411.55000000", "2411.69000000", "499.14840000", 1750771859999, "1204805.38366000", 4105, "227.60990000", "549405.88458200", "0"], [1750771860000, "2411.68000000", "2411.73000000", "2408.00000000", "2410.38000000", "1106.44010000", 1750771919999, "2666252.74196700", 6642, "272.49030000", "656595.71723000", "0"], [1750771920000, "2410.38000000", "2413.83000000", "2407.18000000", "2408.26000000", "571.53220000", 1750771979999, "1377556.56694400", 6040, "225.71780000", "544095.49830200", "0"], [1750771980000, "2408.27000000", "2409.59000000", "2404.75000000", "2409.50000000", "875.26670000", 1750772039999, "2106194.97599700", 4329, "410.35810000", "987556.61887700", "0"], [1750772040000, "2409.50000000", "2409.50000000", "2407.04000000", "2407.08000000", "375.75960000", 1750772099999, "904829.74459400", 4097, "201.24460000", "484617.08145900", "0"], [1750772100000, "2407.04000000", "2408.63000000", "2404.90000000", "2408.26000000", "667.97490000", 1750772159999, "1607382.45744800", 5030, "111.25190000", "267760.64667800", "0"], [1750772160000, "2408.26000000", "2422.57000000", "2408.26000000", "2420.50000000", "1462.64920000", 1750772219999, "3536737.10559100", 8991, "1112.93850000", "2690640.87599500", "0"], [1750772220000, "2420.50000000", "2431.81000000", "2420.50000000", "2430.34000000", "3151.99140000", 1750772279999, "7650082.74440900", 12732, "1774.36170000", "4305924.00539200", "0"], [1750772280000, "2430.34000000", "2430.38000000", "2426.40000000", "2428.50000000", "686.42310000", 1750772339999, "1666808.75643100", 5736, "328.45140000", "797569.61199100", "0"], [1750772340000, "2428.50000000", "2428.50000000", "2424.24000000", "2424.77000000", "1185.97270000", 1750772399999, "2876568.89333300", 4374, "431.53500000", "1046653.10154500", "0"], [1750772400000, "2424.78000000", "2425.67000000", "2422.50000000", "2422.50000000", "671.39590000", 1750772459999, "1627743.34144100", 4568, "287.70460000", "697544.13871900", "0"], [1750772460000, "2422.51000000", "2422.69000000", "2418.50000000", "2420.00000000", "473.30750000", 1750772519999, "1145730.04948800", 4807, "211.41600000", "511812.28831400", "0"], [1750772520000, "2420.00000000", "2422.59000000", "2416.50000000", "2416.86000000", "783.16800000", 1750772579999, "1894125.47859600", 5256, "405.47140000", "980683.14045300", "0"], [1750772580000, "2416.86000000", "2418.75000000", "2415.55000000", "2417.10000000", "279.54680000", 1750772639999, "675764.83472400", 3279, "156.31600000", "377869.93227900", "0"], [1750772640000, "2417.10000000", "2418.89000000", "2414.81000000", "2418.89000000", "873.67700000", 1750772699999, "2111991.95843500", 3870, "714.48640000", "1727249.96624500", "0"], [1750772700000, "2418.89000000", "2423.71000000", "2418.31000000", "2422.63000000", "379.04150000", 1750772759999, "917798.08100000", 5070, "198.32440000", "480257.70114300", "0"], [1750772760000, "2422.63000000", "2424.40000000", "2422.60000000", "2424.39000000", "1195.01740000", 1750772819999, "2895632.19785200", 3776, "950.85720000", "2303956.50285200", "0"], [1750772820000, "2424.40000000", "2425.95000000", "2422.30000000", "2423.89000000", "400.70530000", 1750772879999, "971250.47846600", 3435, "210.17040000", "509405.67023500", "0"], [1750772880000, "2423.90000000", "2426.00000000", "2423.40000000", "2423.40000000", "333.77520000", 1750772939999, "809325.96078000", 2955, "162.26870000", "393467.00568500", "0"], [1750772940000, "2423.40000000", "2423.41000000", "2417.20000000", "2418.60000000", "313.02130000", 1750772999999, "757612.00837600", 3724, "46.16460000", "111714.05142800", "0"], [1750773000000, "2418.60000000", "2418.60000000", "2416.70000000", "2416.71000000", "211.17940000", 1750773059999, "510570.41461400", 3131, "84.36870000", "203962.88455500", "0"], [1750773060000, "2416.70000000", "2418.73000000", "2415.24000000", "2415.81000000", "396.44720000", 1750773119999, "958112.03270000", 3856, "174.71730000", "422339.60566300", "0"], [1750773120000, "2415.81000000", "2415.81000000", "2411.10000000", "2413.58000000", "466.79090000", 1750773179999, "1126413.88632400", 4268, "126.36040000", "304916.27369500", "0"], [1750773180000, "2413.59000000", "2413.88000000", "2412.36000000", "2412.37000000", "234.70050000", 1750773239999, "566362.40543700", 2687, "89.25580000", "215396.35146200", "0"], [1750773240000, "2412.37000000", "2416.07000000", "2411.90000000", "2415.20000000", "283.19040000", 1750773299999, "683760.57807000", 2814, "137.28110000", "331472.75771500", "0"], [1750773300000, "2415.20000000", "2416.38000000", "2415.00000000", "2415.68000000", "330.37990000", 1750773359999, "798130.50890400", 1896, "246.51260000", "595537.25902300", "0"], [1750773360000, "2415.68000000", "2419.74000000", "2413.69000000", "2419.50000000", "329.78680000", 1750773419999, "796696.86992100", 4065, "225.39550000", "544516.95688600", "0"], [1750773420000, "2419.50000000", "2423.04000000", "2419.35000000", "2423.03000000", "393.83090000", 1750773479999, "953312.03460800", 3530, "120.30080000", "291222.14406200", "0"], [1750773480000, "2423.03000000", "2423.03000000", "2420.48000000", "2421.13000000", "393.81720000", 1750773539999, "953536.98013200", 1710, "156.95020000", "379984.81304400", "0"], [1750773540000, "2421.14000000", "2422.19000000", "2420.31000000", "2421.55000000", "496.17300000", 1750773599999, "1201320.64814900", 1866, "185.75190000", "449782.72255500", "0"], [1750773600000, "2421.55000000", "2424.77000000", "2420.67000000", "2422.94000000", "300.19310000", 1750773659999, "727254.11956700", 3803, "155.41210000", "376534.71512700", "0"], [1750773660000, "2422.93000000", "2424.76000000", "2422.01000000", "2422.87000000", "343.96380000", 1750773719999, "833564.95251100", 6001, "251.62360000", "609787.82567500", "0"], [1750773720000, "2422.88000000", "2425.30000000", "2421.87000000", "2421.90000000", "174.21770000", 1750773779999, "422207.42460500", 5223, "87.79680000", "212806.31972100", "0"], [1750773780000, "2421.90000000", "2425.33000000", "2420.31000000", "2425.30000000", "532.32720000", 1750773839999, "1289297.49134100", 4975, "295.62930000", "716006.91910800", "0"], [1750773840000, "2425.29000000", "2428.60000000", "2424.06000000", "2428.59000000", "553.95100000", 1750773899999, "1343810.49101500", 5170, "404.61710000", "981578.88380400", "0"], [1750773900000, "2428.59000000", "2434.33000000", "2428.28000000", "2430.05000000", "1600.37690000", 1750773959999, "3892047.95509600", 9579, "876.25140000", "2130931.49991000", "0"], [1750773960000, "2430.05000000", "2431.94000000", "2425.86000000", "2426.50000000", "523.32790000", 1750774019999, "1271375.54648100", 4951, "154.37170000", "375099.71096600", "0"], [1750774020000, "2426.49000000", "2431.19000000", "2426.05000000", "2429.08000000", "305.77480000", 1750774079999, "742569.44766900", 5864, "160.63790000", "390097.44092600", "0"], [1750774080000, "2429.08000000", "2429.94000000", "2423.17000000", "2423.91000000", "1290.68900000", 1750774139999, "3131724.89699200", 6233, "347.12070000", "841990.55184900", "0"], [1750774140000, "2423.91000000", "2428.82000000", "2422.42000000", "2428.50000000", "775.89630000", 1750774199999, "1881321.18213200", 5621, "471.84060000", "1144165.73468300", "0"], [1750774200000, "2428.50000000", "2428.50000000", "2424.85000000", "2425.35000000", "283.08530000", 1750774259999, "686761.29181900", 3945, "112.88190000", "273839.46430500", "0"], [1750774260000, "2425.35000000", "2430.15000000", "2423.99000000", "2429.80000000", "338.66820000", 1750774319999, "821719.34855500", 5201, "201.87340000", "489916.98405500", "0"], [1750774320000, "2429.79000000", "2431.04000000", "2427.43000000", "2428.05000000", "706.29960000", 1750774379999, "1716021.03865100", 4703, "304.27920000", "739278.09532300", "0"], [1750774380000, "2428.04000000", "2430.69000000", "2426.60000000", "2429.92000000", "173.18440000", 1750774439999, "420546.21586200", 2998, "71.47980000", "173594.70349900", "0"], [1750774440000, "2429.91000000", "2430.00000000", "2428.50000000", "2429.11000000", "191.74900000", 1750774499999, "465798.00726900", 2380, "92.53310000", "224756.98876400", "0"], [1750774500000, "2429.10000000", "2433.40000000", "2429.10000000", "2433.40000000", "400.08350000", 1750774559999, "972629.37207300", 4392, "291.07380000", "707647.68958700", "0"], [1750774560000, "2433.39000000", "2438.16000000", "2432.28000000", "2432.28000000", "2789.46040000", 1750774619999, "6791461.53759200", 6667, "1671.09690000", "4069254.50653700", "0"], [1750774620000, "2432.28000000", "2432.28000000", "2426.21000000", "2427.96000000", "706.12390000", 1750774679999, "1714949.34388100", 5080, "249.04820000", "604683.46215100", "0"], [1750774680000, "2427.96000000", "2432.61000000", "2427.96000000", "2431.67000000", "330.99050000", 1750774739999, "804440.07196500", 4630, "177.96530000", "432533.03889600", "0"], [1750774740000, "2431.68000000", "2437.05000000", "2431.63000000", "2437.02000000", "334.52340000", 1750774799999, "814226.78385600", 4499, "175.99250000", "428356.74992900", "0"], [1750774800000, "2437.01000000", "2441.19000000", "2433.99000000", "2438.10000000", "1521.73710000", 1750774859999, "3708668.03140000", 7582, "917.96500000", "2237431.09809200", "0"], [1750774860000, "2438.10000000", "2439.24000000", "2433.63000000", "2434.82000000", "348.10270000", 1750774919999, "847722.12087600", 3231, "125.02680000", "304500.59854300", "0"], [1750774920000, "2434.82000000", "2438.22000000", "2434.81000000", "2436.91000000", "686.21260000", 1750774979999, "1671889.99366900", 3770, "465.14480000", "1133245.86252200", "0"], [1750774980000, "2436.92000000", "2436.92000000", "2429.80000000", "2432.33000000", "675.33180000", 1750775039999, "1642796.27616300", 4884, "183.14180000", "445587.43779900", "0"], [1750775040000, "2432.36000000", "2436.71000000", "2432.36000000", "2436.53000000", "1132.09660000", 1750775099999, "2756616.61146900", 4189, "684.07750000", "1665641.94388900", "0"], [1750775100000, "2436.53000000", "2437.79000000", "2435.55000000", "2436.17000000", "161.04710000", 1750775159999, "392387.11378100", 2159, "64.58200000", "157361.06394900", "0"], [1750775160000, "2436.18000000", "2436.68000000", "2431.64000000", "2433.05000000", "576.61950000", 1750775219999, "1403267.86582500", 3858, "230.33490000", "560639.79709000", "0"], [1750775220000, "2433.05000000", "2433.35000000", "2431.56000000", "2431.73000000", "272.28540000", 1750775279999, "662339.47691200", 2786, "94.83680000", "230686.14110700", "0"], [1750775280000, "2431.73000000", "2433.12000000", "2428.56000000", "2430.55000000", "652.32780000", 1750775339999, "1585537.92345600", 4225, "242.13220000", "588613.57338300", "0"], [1750775340000, "2430.56000000", "2431.94000000", "2429.67000000", "2431.63000000", "376.00690000", 1750775399999, "914015.28052900", 2680, "283.93550000", "690221.02469200", "0"], [1750775400000, "2431.63000000", "2435.80000000", "2431.63000000", "2433.82000000", "506.20460000", 1750775459999, "1232090.20155400", 3949, "290.62210000", "707377.69930600", "0"], [1750775460000, "2433.82000000", "2435.29000000", "2431.87000000", "2431.87000000", "289.73930000", 1750775519999, "705195.07052800", 2842, "159.16110000", "387436.16710300", "0"], [1750775520000, "2431.87000000", "2431.88000000", "2427.90000000", "2428.99000000", "737.19580000", 1750775579999, "1790738.63977300", 3810, "221.10600000", "537140.18004100", "0"], [1750775580000, "2429.00000000", "2431.81000000", "2428.86000000", "2431.65000000", "285.83010000", 1750775639999, "694415.96548000", 3236, "140.52270000", "341425.80272600", "0"], [1750775640000, "2431.63000000", "2437.85000000", "2431.62000000", "2437.61000000", "510.93170000", 1750775699999, "1244140.12828700", 4057, "420.79150000", "1024558.84358100", "0"], [1750775700000, "2437.62000000", "2438.72000000", "2435.21000000", "2435.22000000", "389.35360000", 1750775759999, "948887.02390600", 3204, "130.81670000", "318817.67972000", "0"], [1750775760000, "2435.21000000", "2436.93000000", "2435.12000000", "2436.35000000", "141.47600000", 1750775819999, "344627.22850200", 2550, "85.28030000", "207740.05559600", "0"], [1750775820000, "2436.35000000", "2437.17000000", "2434.94000000", "2435.94000000", "248.48490000", 1750775879999, "605325.36481300", 2745, "64.97190000", "158267.08213400", "0"], [1750775880000, "2435.93000000", "2436.18000000", "2433.95000000", "2435.10000000", "420.95410000", 1750775939999, "1025034.04790200", 2246, "201.94690000", "491740.83536900", "0"], [1750775940000, "2435.10000000", "2435.92000000", "2432.74000000", "2435.49000000", "215.01670000", 1750775999999, "523434.38699700", 2786, "68.08330000", "165756.53961900", "0"], [1750776000000, "2435.50000000", "2437.25000000", "2434.60000000", "2437.25000000", "334.54530000", 1750776059999, "814835.08164800", 1870, "238.07910000", "579828.11271000", "0"], [1750776060000, "2437.24000000", "2437.53000000", "2435.60000000", "2435.60000000", "386.79490000", 1750776119999, "942481.85683600", 3083, "269.42780000", "656512.17115500", "0"], [1750776120000, "2435.61000000", "2435.79000000", "2433.35000000", "2433.36000000", "259.82340000", 1750776179999, "632683.82936600", 1978, "80.42920000", "195848.93510200", "0"], [1750776180000, "2433.35000000", "2436.77000000", "2433.35000000", "2436.77000000", "112.19840000", 1750776239999, "273149.28204900", 2191, "83.44420000", "203155.51284900", "0"], [1750776240000, "2436.77000000", "2436.90000000", "2434.56000000", "2435.54000000", "136.06580000", 1750776299999, "331406.77451400", 2509, "35.95010000", "87555.29005400", "0"], [1750776300000, "2435.55000000", "2435.55000000", "2430.63000000", "2431.46000000", "170.59340000", 1750776359999, "415059.51786200", 3265, "63.29020000", "154003.69018000", "0"], [1750776360000, "2431.45000000", "2433.64000000", "2430.99000000", "2432.90000000", "511.42950000", 1750776419999, "1243889.95899500", 2615, "430.83600000", "1047906.60148600", "0"], [1750776420000, "2432.90000000", "2434.30000000", "2431.82000000", "2434.09000000", "309.27330000", 1750776479999, "752525.81297400", 2608, "123.15200000", "299633.72098700", "0"], [1750776480000, "2434.08000000", "2437.41000000", "2433.95000000", "2435.55000000", "279.62210000", 1750776539999, "681169.10266700", 2490, "157.68630000", "384156.96793200", "0"], [1750776540000, "2435.55000000", "2435.55000000", "2428.38000000", "2429.83000000", "509.46700000", 1750776599999, "1238824.00127100", 4875, "122.52080000", "297748.26793300", "0"], [1750776600000, "2429.84000000", "2432.40000000", "2426.07000000", "2426.08000000", "311.80180000", 1750776659999, "757625.27978400", 4192, "130.48670000", "317118.08636300", "0"], [1750776660000, "2426.07000000", "2430.00000000", "2426.07000000", "2429.07000000", "262.15630000", 1750776719999, "636606.04491600", 2555, "184.94280000", "449072.43780400", "0"], [1750776720000, "2429.07000000", "2429.08000000", "2427.24000000", "2427.88000000", "126.90640000", 1750776779999, "308159.27996600", 1870, "34.04730000", "82663.45300400", "0"], [1750776780000, "2427.88000000", "2428.76000000", "2426.63000000", "2428.76000000", "186.14110000", 1750776839999, "451963.32833800", 2529, "101.98520000", "247625.02685800", "0"], [1750776840000, "2428.77000000", "2432.29000000", "2428.77000000", "2431.54000000", "280.20240000", 1750776899999, "680892.08330900", 2465, "166.77510000", "405287.22878400", "0"], [1750776900000, "2431.53000000", "2431.70000000", "2430.57000000", "2431.00000000", "159.27610000", 1750776959999, "387219.99967100", 1999, "103.73320000", "252185.75424300", "0"], [1750776960000, "2430.99000000", "2431.16000000", "2430.14000000", "2430.71000000", "198.73890000", 1750777019999, "483077.71803800", 1458, "122.03280000", "296622.65243700", "0"], [1750777020000, "2430.71000000", "2430.71000000", "2428.49000000", "2428.50000000", "64.02020000", 1750777079999, "155512.16347000", 1497, "12.82510000", "31151.60760500", "0"], [1750777080000, "2428.50000000", "2432.75000000", "2427.50000000", "2432.59000000", "350.36500000", 1750777139999, "851335.26399500", 2698, "252.63300000", "613839.43739600", "0"], [1750777140000, "2432.60000000", "2432.60000000", "2428.22000000", "2431.13000000", "413.90600000", 1750777199999, "1006012.15763800", 2669, "125.07110000", "303890.39965600", "0"], [1750777200000, "2431.14000000", "2434.88000000", "2431.14000000", "2433.55000000", "292.15450000", 1750777259999, "711099.14635500", 4076, "144.96150000", "352831.83757000", "0"], [1750777260000, "2433.56000000", "2435.84000000", "2433.55000000", "2435.62000000", "129.81650000", 1750777319999, "316034.87746700", 2022, "82.55900000", "200999.35104300", "0"], [1750777320000, "2435.63000000", "2443.46000000", "2435.22000000", "2441.80000000", "919.56560000", 1750777379999, "2243176.57753600", 6039, "617.29250000", "1505666.87433400", "0"], [1750777380000, "2441.81000000", "2442.20000000", "2440.14000000", "2442.01000000", "941.86360000", 1750777439999, "2299247.98957500", 3338, "654.90740000", "1598770.58055200", "0"], [1750777440000, "2442.01000000", "2444.15000000", "2441.01000000", "2444.14000000", "1300.11460000", 1750777499999, "3175080.52863500", 3851, "486.54470000", "1188214.65986800", "0"], [1750777500000, "2444.14000000", "2448.00000000", "2442.21000000", "2442.30000000", "736.47350000", 1750777559999, "1801361.25546800", 5502, "404.17950000", "988630.44301300", "0"], [1750777560000, "2442.31000000", "2443.21000000", "2438.70000000", "2438.70000000", "1478.34290000", 1750777619999, "3609780.45639500", 5444, "921.97600000", "2251392.82476500", "0"], [1750777620000, "2438.70000000", "2442.21000000", "2438.36000000", "2441.82000000", "1199.62560000", 1750777679999, "2927854.52192000", 4769, "725.92370000", "1771518.19429500", "0"], [1750777680000, "2441.83000000", "2441.83000000", "2438.88000000", "2440.66000000", "253.76960000", 1750777739999, "619266.38822500", 3011, "82.90850000", "202319.12710300", "0"], [1750777740000, "2440.66000000", "2441.45000000", "2439.40000000", "2439.41000000", "252.02200000", 1750777799999, "615057.42965800", 2653, "56.58540000", "138089.44326700", "0"], [1750777800000, "2439.41000000", "2440.66000000", "2439.36000000", "2440.30000000", "329.42660000", 1750777859999, "803785.43947000", 1565, "128.44380000", "313394.80904100", "0"], [1750777860000, "2440.30000000", "2441.59000000", "2439.18000000", "2439.18000000", "409.53850000", 1750777919999, "999410.36857700", 3037, "200.42920000", "489095.45475700", "0"], [1750777920000, "2439.18000000", "2440.07000000", "2438.53000000", "2438.53000000", "199.07290000", 1750777979999, "485595.56073600", 1881, "60.57610000", "147776.80806300", "0"], [1750777980000, "2438.54000000", "2438.54000000", "2432.61000000", "2432.61000000", "1049.94610000", 1750778039999, "2556768.45207700", 4814, "373.52700000", "909633.00920200", "0"], [1750778040000, "2432.62000000", "2435.00000000", "2431.78000000", "2432.52000000", "328.54280000", 1750778099999, "799525.43952600", 2973, "174.50210000", "424651.38736700", "0"], [1750778100000, "2432.53000000", "2433.76000000", "2430.66000000", "2430.67000000", "627.58600000", 1750778159999, "1526585.58661500", 3558, "324.17260000", "788618.57520100", "0"], [1750778160000, "2430.66000000", "2431.80000000", "2430.00000000", "2431.65000000", "154.26890000", 1750778219999, "374997.10906900", 2106, "88.86140000", "216003.54159500", "0"], [1750778220000, "2431.64000000", "2432.50000000", "2429.45000000", "2429.45000000", "307.65160000", 1750778279999, "747959.71457800", 2174, "145.50430000", "353826.05936100", "0"], [1750778280000, "2429.45000000", "2430.50000000", "2427.85000000", "2430.50000000", "435.47330000", 1750778339999, "1057908.84766500", 3274, "321.41020000", "780859.08240400", "0"], [1750778340000, "2430.50000000", "2431.59000000", "2429.57000000", "2429.60000000", "448.13520000", 1750778399999, "1089120.45560500", 2347, "295.25260000", "717565.72743300", "0"], [1750778400000, "2429.59000000", "2431.86000000", "2428.92000000", "2430.11000000", "158.97180000", 1750778459999, "386385.09572500", 2559, "55.57450000", "135095.48177500", "0"], [1750778460000, "2430.10000000", "2430.30000000", "2428.70000000", "2429.05000000", "164.05720000", 1750778519999, "398565.55244900", 2259, "74.85330000", "181844.41442900", "0"], [1750778520000, "2429.04000000", "2433.06000000", "2429.04000000", "2432.40000000", "298.30340000", 1750778579999, "725043.05716400", 3094, "122.65160000", "298154.61502200", "0"], [1750778580000, "2432.41000000", "2437.37000000", "2432.41000000", "2437.37000000", "512.70990000", 1750778639999, "1248544.26154400", 2867, "175.77390000", "428070.47740800", "0"], [1750778640000, "2437.36000000", "2437.95000000", "2435.60000000", "2436.19000000", "308.40730000", 1750778699999, "751634.59370100", 2019, "220.17400000", "536618.78876300", "0"], [1750778700000, "2436.19000000", "2436.69000000", "2433.17000000", "2434.55000000", "406.08910000", 1750778759999, "988553.34263700", 2368, "180.32970000", "438955.01118900", "0"], [1750778760000, "2434.56000000", "2437.39000000", "2434.56000000", "2436.59000000", "267.58050000", 1750778819999, "651905.56501000", 2656, "136.85900000", "333408.36100500", "0"], [1750778820000, "2436.60000000", "2437.28000000", "2435.05000000", "2437.28000000", "251.52830000", 1750778879999, "612691.33055300", 2308, "115.14410000", "280475.45557800", "0"], [1750778880000, "2437.29000000", "2438.00000000", "2435.92000000", "2437.62000000", "230.01010000", 1750778939999, "560541.18698200", 2726, "108.98060000", "265586.57319400", "0"], [1750778940000, "2437.63000000", "2437.99000000", "2436.71000000", "2436.72000000", "88.62080000", 1750778999999, "215998.77344100", 1340, "12.67180000", "30884.32249400", "0"], [1750779000000, "2436.72000000", "2437.60000000", "2434.61000000", "2434.61000000", "172.68510000", 1750779059999, "420657.76632400", 2398, "86.82470000", "211506.42421700", "0"], [1750779060000, "2434.62000000", "2435.40000000", "2434.00000000", "2435.17000000", "506.70400000", 1750779119999, "1233761.02760000", 1723, "392.11130000", "954753.52603100", "0"], [1750779120000, "2435.17000000", "2435.18000000", "2433.41000000", "2434.04000000", "249.05490000", 1750779179999, "606216.73932100", 1995, "56.97150000", "138663.26185500", "0"], [1750779180000, "2434.05000000", "2436.24000000", "2433.70000000", "2435.82000000", "165.06770000", 1750779239999, "401902.26493900", 1830, "55.74680000", "135725.76295800", "0"], [1750779240000, "2435.83000000", "2441.35000000", "2435.83000000", "2440.24000000", "636.17110000", 1750779299999, "1552108.31584600", 3510, "585.25020000", "1427867.75243500", "0"], [1750779300000, "2440.24000000", "2440.37000000", "2434.30000000", "2434.73000000", "327.04440000", 1750779359999, "796826.90842000", 3846, "165.01240000", "401939.26295400", "0"], [1750779360000, "2434.74000000", "2436.25000000", "2434.49000000", "2435.74000000", "369.46900000", 1750779419999, "899729.22703100", 2671, "207.95260000", "506402.52659600", "0"], [1750779420000, "2435.74000000", "2440.44000000", "2435.73000000", "2438.13000000", "186.89550000", 1750779479999, "455762.44868600", 2689, "128.75610000", "313986.78573900", "0"], [1750779480000, "2438.14000000", "2438.50000000", "2436.70000000", "2436.70000000", "130.90300000", 1750779539999, "319132.05062000", 2532, "50.52170000", "123151.94188200", "0"], [1750779540000, "2436.70000000", "2436.70000000", "2434.30000000", "2436.30000000", "225.09580000", 1750779599999, "548195.81835700", 3144, "99.85040000", "243124.57439500", "0"], [1750779600000, "2436.30000000", "2437.22000000", "2434.27000000", "2434.28000000", "113.49820000", 1750779659999, "276391.90541400", 1872, "56.03540000", "136458.04220500", "0"], [1750779660000, "2434.27000000", "2434.30000000", "2427.88000000", "2428.42000000", "524.54990000", 1750779719999, "1275090.12437900", 3613, "136.72910000", "332285.89710300", "0"], [1750779720000, "2428.41000000", "2428.74000000", "2425.01000000", "2426.43000000", "560.53120000", 1750779779999, "1360240.33044400", 4397, "131.14040000", "318162.19843800", "0"], [1750779780000, "2426.43000000", "2427.20000000", "2426.00000000", "2426.53000000", "283.98850000", 1750779839999, "689078.27282800", 1731, "145.09870000", "352069.48347600", "0"], [1750779840000, "2426.54000000", "2430.31000000", "2426.54000000", "2429.41000000", "212.11480000", 1750779899999, "515273.09814300", 2132, "162.25400000", "394134.97122500", "0"], [1750779900000, "2429.41000000", "2430.96000000", "2428.07000000", "2428.07000000", "148.46570000", 1750779959999, "360695.96900000", 2105, "54.57570000", "132590.88936100", "0"], [1750779960000, "2428.07000000", "2429.70000000", "2426.88000000", "2426.88000000", "348.29740000", 1750780019999, "845779.14331200", 2894, "169.27030000", "411051.14219600", "0"], [1750780020000, "2426.88000000", "2430.47000000", "2426.70000000", "2430.46000000", "247.30520000", 1750780079999, "600476.50601400", 3115, "139.83920000", "339593.32921600", "0"], [1750780080000, "2430.47000000", "2434.58000000", "2429.58000000", "2433.81000000", "362.11540000", 1750780139999, "880792.45355200", 2956, "270.38290000", "657668.75645000", "0"], [1750780140000, "2433.80000000", "2436.40000000", "2433.29000000", "2435.50000000", "616.30860000", 1750780199999, "1500569.96942200", 2785, "261.50650000", "636612.55630800", "0"], [1750780200000, "2435.49000000", "2441.60000000", "2434.30000000", "2441.29000000", "2128.64880000", 1750780259999, "5192702.35476800", 4856, "1896.87570000", "4628062.95588400", "0"], [1750780260000, "2441.29000000", "2444.64000000", "2441.29000000", "2444.20000000", "835.21870000", 1750780319999, "2040172.17964500", 6177, "630.32570000", "1539664.95390000", "0"], [1750780320000, "2444.21000000", "2454.73000000", "2440.39000000", "2440.82000000", "4893.96790000", 1750780379999, "11986355.11176200", 15359, "2787.74330000", "6827753.22895000", "0"], [1750780380000, "2440.82000000", "2441.33000000", "2437.70000000", "2439.40000000", "678.96820000", 1750780439999, "1656627.24395500", 5655, "318.96740000", "778166.95583500", "0"], [1750780440000, "2439.37000000", "2440.00000000", "2437.66000000", "2438.82000000", "255.55520000", 1750780499999, "623284.91756100", 2386, "77.58130000", "189229.87933300", "0"], [1750780500000, "2438.83000000", "2441.13000000", "2438.26000000", "2440.18000000", "149.63030000", 1750780559999, "365052.25608800", 2610, "96.27980000", "234869.32778200", "0"], [1750780560000, "2440.17000000", "2441.00000000", "2437.58000000", "2437.59000000", "441.85000000", 1750780619999, "1077643.77366500", 3440, "318.85110000", "777623.81322700", "0"], [1750780620000, "2437.58000000", "2437.59000000", "2436.12000000", "2436.82000000", "441.81990000", 1750780679999, "1076664.02544400", 1539, "113.51550000", "276606.85491400", "0"], [1750780680000, "2436.83000000", "2438.61000000", "2434.66000000", "2438.11000000", "222.21230000", 1750780739999, "541425.55618000", 3703, "109.23040000", "266132.56642900", "0"], [1750780740000, "2438.10000000", "2439.68000000", "2437.72000000", "2438.10000000", "460.70740000", 1750780799999, "1123389.14881200", 2235, "192.39090000", "469042.15295500", "0"], [1750780800000, "2438.11000000", "2441.67000000", "2438.11000000", "2441.03000000", "453.17050000", 1750780859999, "1106011.89832000", 3696, "269.84480000", "658498.17537800", "0"], [1750780860000, "2441.02000000", "2442.02000000", "2439.32000000", "2441.84000000", "336.97000000", 1750780919999, "822549.18139500", 3161, "135.37480000", "330462.27633400", "0"], [1750780920000, "2441.84000000", "2443.84000000", "2441.74000000", "2442.33000000", "219.76900000", 1750780979999, "536886.52133800", 2493, "111.77880000", "273063.53202300", "0"], [1750780980000, "2442.34000000", "2443.86000000", "2442.34000000", "2443.13000000", "225.93610000", 1750781039999, "552066.43105600", 2101, "129.72210000", "316964.91069100", "0"], [1750781040000, "2443.13000000", "2444.57000000", "2442.92000000", "2444.00000000", "167.42750000", 1750781099999, "409151.05802200", 2248, "98.44270000", "240585.91737400", "0"], [1750781100000, "2444.00000000", "2444.00000000", "2438.91000000", "2438.91000000", "308.89040000", 1750781159999, "754252.41177200", 2909, "79.69740000", "194556.12017500", "0"], [1750781160000, "2438.91000000", "2438.91000000", "2435.61000000", "2436.21000000", "539.29390000", 1750781219999, "1314504.61812700", 2439, "101.66220000", "247777.20433400", "0"], [1750781220000, "2436.20000000", "2436.91000000", "2435.88000000", "2436.91000000", "115.75380000", 1750781279999, "281999.44115000", 1226, "74.30050000", "181014.22343100", "0"], [1750781280000, "2436.90000000", "2438.53000000", "2434.59000000", "2438.53000000", "255.89090000", 1750781339999, "623401.24486800", 2781, "151.45750000", "369021.91717700", "0"], [1750781340000, "2438.52000000", "2439.25000000", "2437.46000000", "2437.46000000", "179.68890000", 1750781399999, "438140.07501900", 1434, "70.91720000", "172920.97604900", "0"], [1750781400000, "2437.46000000", "2439.48000000", "2435.77000000", "2438.82000000", "161.09300000", 1750781459999, "392593.45156500", 2361, "105.51100000", "257138.08003100", "0"], [1750781460000, "2438.81000000", "2438.81000000", "2436.91000000", "2438.74000000", "164.18750000", 1750781519999, "400198.44661100", 1626, "109.74910000", "267492.87468900", "0"], [1750781520000, "2438.75000000", "2438.80000000", "2437.75000000", "2437.94000000", "108.91770000", 1750781579999, "265571.07613200", 1183, "59.85080000", "145929.70523700", "0"], [1750781580000, "2437.94000000", "2437.94000000", "2434.09000000", "2435.28000000", "333.12880000", 1750781639999, "811210.50706500", 2624, "60.56920000", "147490.10642500", "0"], [1750781640000, "2435.28000000", "2437.64000000", "2435.02000000", "2437.64000000", "221.58790000", 1750781699999, "539986.45309400", 2028, "98.57890000", "240205.81861800", "0"], [1750781700000, "2437.64000000", "2441.68000000", "2437.63000000", "2440.50000000", "172.79880000", 1750781759999, "421667.88158700", 2256, "61.11030000", "149093.64210400", "0"], [1750781760000, "2440.51000000", "2443.41000000", "2440.51000000", "2443.10000000", "244.95170000", 1750781819999, "598203.23161500", 1634, "156.08060000", "381174.78779900", "0"], [1750781820000, "2443.09000000", "2446.18000000", "2442.42000000", "2446.17000000", "434.53920000", 1750781879999, "1062000.40160600", 2669, "358.15960000", "875231.84290000", "0"], [1750781880000, "2446.17000000", "2447.99000000", "2443.30000000", "2444.00000000", "1024.46340000", 1750781939999, "2506237.89646900", 3416, "694.39810000", "1698980.02514100", "0"], [1750781940000, "2444.00000000", "2445.64000000", "2442.20000000", "2443.51000000", "425.98810000", 1750781999999, "1040855.18786000", 2696, "153.56180000", "375255.13128800", "0"], [1750782000000, "2443.52000000", "2444.56000000", "2442.58000000", "2444.56000000", "391.86390000", 1750782059999, "957372.08030000", 2267, "202.87960000", "495678.66482200", "0"], [1750782060000, "2444.55000000", "2445.57000000", "2442.71000000", "2445.56000000", "334.94390000", 1750782119999, "818661.17229700", 2000, "246.99490000", "603722.91879100", "0"], [1750782120000, "2445.57000000", "2445.82000000", "2443.48000000", "2445.34000000", "503.48090000", 1750782179999, "1230625.19865200", 2477, "62.01450000", "151624.13728500", "0"], [1750782180000, "2445.35000000", "2445.35000000", "2443.47000000", "2444.49000000", "766.21220000", 1750782239999, "1872935.95273000", 1960, "337.01590000", "823731.86050900", "0"], [1750782240000, "2444.50000000", "2447.06000000", "2444.50000000", "2447.06000000", "123.24310000", 1750782299999, "301412.17758700", 1272, "86.70030000", "212045.73516900", "0"], [1750782300000, "2447.11000000", "2450.55000000", "2446.87000000", "2446.87000000", "572.67850000", 1750782359999, "1402504.04222300", 3661, "343.59540000", "841526.15431200", "0"], [1750782360000, "2446.87000000", "2448.66000000", "2445.72000000", "2448.66000000", "464.66960000", 1750782419999, "1136875.23052100", 2999, "195.81060000", "479095.83415600", "0"], [1750782420000, "2448.66000000", "2448.83000000", "2446.69000000", "2446.69000000", "285.95750000", 1750782479999, "699871.88272700", 2189, "172.49110000", "422139.42840100", "0"], [1750782480000, "2446.68000000", "2447.51000000", "2445.72000000", "2447.14000000", "123.19720000", 1750782539999, "301430.57770600", 1261, "78.45820000", "191956.48590500", "0"], [1750782540000, "2447.13000000", "2449.36000000", "2446.00000000", "2446.19000000", "559.49030000", 1750782599999, "1369645.51511300", 3066, "334.65020000", "819237.87809600", "0"], [1750782600000, "2446.18000000", "2447.27000000", "2445.47000000", "2446.42000000", "207.37600000", 1750782659999, "507262.82890600", 1690, "84.73020000", "207271.09295700", "0"], [1750782660000, "2446.42000000", "2446.46000000", "2443.74000000", "2444.21000000", "232.12140000", 1750782719999, "567543.58815400", 1982, "61.50250000", "150379.45815100", "0"], [1750782720000, "2444.20000000", "2444.50000000", "2442.62000000", "2444.29000000", "216.56420000", 1750782779999, "529187.53699100", 1989, "131.90290000", "322324.81444500", "0"], [1750782780000, "2444.29000000", "2444.29000000", "2440.93000000", "2442.84000000", "387.97310000", 1750782839999, "947652.05356800", 2614, "169.76340000", "414528.13671500", "0"], [1750782840000, "2442.85000000", "2442.85000000", "2440.20000000", "2440.30000000", "518.55840000", 1750782899999, "1266381.64962400", 1906, "96.55420000", "235726.79457000", "0"], [1750782900000, "2440.31000000", "2442.46000000", "2439.78000000", "2442.02000000", "792.31630000", 1750782959999, "1933639.86903100", 2602, "264.70390000", "645974.39728900", "0"], [1750782960000, "2442.03000000", "2443.90000000", "2441.58000000", "2443.90000000", "164.37360000", 1750783019999, "401412.02158400", 1621, "132.07330000", "322534.39190200", "0"], [1750783020000, "2443.90000000", "2444.39000000", "2441.85000000", "2441.85000000", "79.64180000", 1750783079999, "194609.28642900", 1690, "35.98830000", "87945.12448600", "0"], [1750783080000, "2441.86000000", "2442.48000000", "2440.83000000", "2441.89000000", "132.89690000", 1750783139999, "324550.80136000", 1500, "28.22980000", "68932.96519500", "0"], [1750783140000, "2441.89000000", "2443.09000000", "2441.76000000", "2442.61000000", "119.52720000", 1750783199999, "291968.26117700", 1190, "37.82780000", "92397.78748700", "0"], [1750783200000, "2442.61000000", "2443.01000000", "2440.99000000", "2442.32000000", "163.87190000", 1750783259999, "400174.64391600", 2237, "115.02330000", "280889.57867000", "0"], [1750783260000, "2442.32000000", "2445.99000000", "2442.32000000", "2445.50000000", "293.88110000", 1750783319999, "718495.42638300", 2645, "174.52410000", "426595.27727800", "0"], [1750783320000, "2445.49000000", "2448.59000000", "2444.96000000", "2448.59000000", "701.02080000", 1750783379999, "1715381.23967900", 3715, "375.57900000", "918956.80034600", "0"], [1750783380000, "2448.59000000", "2475.00000000", "2448.39000000", "2463.36000000", "7836.16020000", 1750783439999, "19306353.43919600", 22545, "4431.57970000", "10915611.62896700", "0"], [1750783440000, "2463.36000000", "2475.47000000", "2463.36000000", "2470.31000000", "2279.96940000", 1750783499999, "5629797.95872500", 14083, "1360.04980000", "3357845.97944900", "0"], [1750783500000, "2470.32000000", "2474.10000000", "2465.10000000", "2466.71000000", "1410.25390000", 1750783559999, "3481040.26251800", 8589, "772.46700000", "1906715.30667200", "0"], [1750783560000, "2466.70000000", "2467.30000000", "2463.69000000", "2465.46000000", "884.90670000", 1750783619999, "2181284.27361900", 6355, "460.74370000", "1135692.76102900", "0"], [1750783620000, "2465.45000000", "2466.30000000", "2461.82000000", "2462.18000000", "1299.90180000", 1750783679999, "3202384.02228900", 4769, "179.99250000", "443376.23536900", "0"], [1750783680000, "2462.18000000", "2470.30000000", "2462.00000000", "2469.58000000", "811.17420000", 1750783739999, "2001484.46126000", 6297, "548.42790000", "1353065.32475800", "0"], [1750783740000, "2469.58000000", "2471.77000000", "2467.21000000", "2467.31000000", "668.23560000", 1750783799999, "1650146.77542600", 4694, "465.83580000", "1150411.67332200", "0"], [1750783800000, "2467.31000000", "2467.31000000", "2463.99000000", "2464.00000000", "468.61260000", 1750783859999, "1155204.91065000", 3876, "189.03280000", "465977.06131400", "0"], [1750783860000, "2464.00000000", "2471.00000000", "2463.58000000", "2469.34000000", "526.85060000", 1750783919999, "1300165.83825300", 4136, "331.39330000", "817867.15410400", "0"], [1750783920000, "2469.35000000", "2470.49000000", "2468.13000000", "2470.49000000", "524.43220000", 1750783979999, "1294949.80573000", 3989, "405.81740000", "1002077.50144800", "0"], [1750783980000, "2470.49000000", "2474.30000000", "2469.79000000", "2473.44000000", "529.04940000", 1750784039999, "1307447.32019500", 5134, "283.74980000", "701264.35693000", "0"], [1750784040000, "2473.43000000", "2478.29000000", "2471.60000000", "2478.09000000", "1128.05350000", 1750784099999, "2792421.08721400", 7181, "678.70440000", "1680273.96717500", "0"], [1750784100000, "2478.09000000", "2480.00000000", "2474.38000000", "2477.71000000", "841.91150000", 1750784159999, "2085899.80088800", 8636, "416.26240000", "1031264.19158400", "0"], [1750784160000, "2477.71000000", "2479.01000000", "2470.49000000", "2471.20000000", "1190.13760000", 1750784219999, "2944934.55475400", 6291, "328.11960000", "812206.75693100", "0"], [1750784220000, "2471.18000000", "2471.18000000", "2466.18000000", "2467.23000000", "1325.46030000", 1750784279999, "3271676.20345800", 5489, "557.36760000", "1375308.23011900", "0"], [1750784280000, "2467.23000000", "2472.95000000", "2466.00000000", "2468.85000000", "1485.22580000", 1750784339999, "3667816.35883000", 5099, "640.12940000", "1580942.80418600", "0"], [1750784340000, "2468.86000000", "2482.04000000", "2468.85000000", "2478.91000000", "1766.88420000", 1750784399999, "4376101.27117700", 7677, "1280.58550000", "3171305.14911800", "0"], [1750784400000, "2478.91000000", "2481.40000000", "2470.20000000", "2470.63000000", "2014.84200000", 1750784459999, "4983277.70605900", 7552, "1108.69080000", "2741075.61525200", "0"], [1750784460000, "2470.63000000", "2475.67000000", "2470.00000000", "2472.19000000", "1014.82130000", 1750784519999, "2509437.55811100", 4831, "564.84850000", "1396616.14114300", "0"], [1750784520000, "2472.18000000", "2473.80000000", "2469.72000000", "2470.04000000", "726.35310000", 1750784579999, "1795091.71323100", 4492, "285.84720000", "706451.00713600", "0"], [1750784580000, "2470.03000000", "2470.26000000", "2468.41000000", "2469.62000000", "415.77000000", 1750784639999, "1026730.74589200", 3283, "160.94280000", "397460.26740400", "0"], [1750784640000, "2469.63000000", "2470.70000000", "2468.86000000", "2469.74000000", "261.21710000", 1750784699999, "645153.47959900", 2519, "122.82500000", "303342.65538300", "0"], [1750784700000, "2469.73000000", "2470.61000000", "2468.21000000", "2468.59000000", "587.59690000", 1750784759999, "1450897.26344400", 2737, "297.45640000", "734437.63728900", "0"], [1750784760000, "2468.60000000", "2468.60000000", "2463.71000000", "2464.84000000", "706.09290000", 1750784819999, "1740593.04985500", 4952, "196.77590000", "485012.18776500", "0"], [1750784820000, "2464.84000000", "2465.19000000", "2463.71000000", "2465.19000000", "486.93100000", 1750784879999, "1199966.51599200", 3162, "282.66260000", "696555.34729500", "0"], [1750784880000, "2465.18000000", "2468.67000000", "2465.18000000", "2466.26000000", "220.02560000", 1750784939999, "542907.62246100", 3150, "119.69260000", "295342.52256100", "0"], [1750784940000, "2466.26000000", "2466.26000000", "2462.59000000", "2465.17000000", "651.47090000", 1750784999999, "1605261.71983700", 3632, "201.51330000", "496429.08862300", "0"], [1750785000000, "2465.16000000", "2465.80000000", "2463.78000000", "2464.44000000", "388.10190000", 1750785059999, "956529.39918600", 2414, "124.76340000", "307462.83660800", "0"], [1750785060000, "2464.44000000", "2465.24000000", "2460.44000000", "2461.41000000", "453.21580000", 1750785119999, "1116134.16885700", 3817, "170.16440000", "419005.26616700", "0"], [1750785120000, "2461.40000000", "2462.63000000", "2460.20000000", "2460.75000000", "547.24650000", 1750785179999, "1346908.62013200", 2598, "103.83660000", "255588.60006500", "0"], [1750785180000, "2460.74000000", "2461.29000000", "2458.46000000", "2459.24000000", "684.09660000", 1750785239999, "1682892.16293800", 3224, "258.00040000", "634648.90913800", "0"], [1750785240000, "2459.24000000", "2462.06000000", "2459.23000000", "2460.15000000", "415.70680000", 1750785299999, "1023049.66306800", 2390, "327.52940000", "806027.82922300", "0"], [1750785300000, "2460.15000000", "2463.69000000", "2459.60000000", "2460.87000000", "646.96720000", 1750785359999, "1592325.28411600", 3481, "492.19510000", "1211414.67802500", "0"], [1750785360000, "2460.87000000", "2466.69000000", "2460.45000000", "2466.67000000", "301.18030000", 1750785419999, "741777.87397600", 3586, "161.90380000", "398803.71892000", "0"], [1750785420000, "2466.68000000", "2467.77000000", "2465.50000000", "2465.94000000", "183.91580000", 1750785479999, "453641.43210600", 3495, "93.22250000", "229930.01516900", "0"], [1750785480000, "2465.95000000", "2466.02000000", "2461.09000000", "2463.20000000", "506.12970000", 1750785539999, "1246628.55829600", 3775, "232.15820000", "571698.43228700", "0"], [1750785540000, "2463.20000000", "2464.69000000", "2462.72000000", "2464.68000000", "298.16480000", 1750785599999, "734487.24578100", 2070, "199.69320000", "491906.53484700", "0"], [1750785600000, "2464.69000000", "2467.87000000", "2464.34000000", "2464.70000000", "475.39760000", 1750785659999, "1172300.35947400", 3530, "179.21190000", "441959.38056800", "0"], [1750785660000, "2464.69000000", "2466.90000000", "2462.30000000", "2464.12000000", "575.60590000", 1750785719999, "1418443.18488800", 4443, "266.25730000", "656233.56489200", "0"], [1750785720000, "2464.12000000", "2465.06000000", "2460.77000000", "2461.44000000", "617.65760000", 1750785779999, "1521240.19767100", 3257, "310.35150000", "764315.11836500", "0"], [1750785780000, "2461.43000000", "2462.10000000", "2453.52000000", "2454.05000000", "1248.79980000", 1750785839999, "3068669.07255300", 7415, "391.18030000", "961218.64519600", "0"], [1750785840000, "2454.06000000", "2454.22000000", "2444.28000000", "2448.60000000", "4061.87020000", 1750785899999, "9947051.03651200", 11359, "1452.55380000", "3557474.70998300", "0"], [1750785900000, "2448.60000000", "2452.20000000", "2443.40000000", "2443.91000000", "1681.51910000", 1750785959999, "4116625.82513700", 6988, "996.70680000", "2440100.47063900", "0"], [1750785960000, "2443.92000000", "2449.50000000", "2443.92000000", "2449.18000000", "1491.88730000", 1750786019999, "3650099.01534000", 6527, "945.51850000", "2313128.48788500", "0"], [1750786020000, "2449.16000000", "2451.30000000", "2448.40000000", "2450.53000000", "876.55980000", 1750786079999, "2147506.47381300", 3698, "533.21940000", "1306328.61268300", "0"], [1750786080000, "2450.53000000", "2450.80000000", "2445.45000000", "2445.97000000", "270.91770000", 1750786139999, "663366.82513000", 3458, "131.68970000", "322431.66745000", "0"], [1750786140000, "2445.97000000", "2449.41000000", "2445.27000000", "2448.69000000", "460.43450000", 1750786199999, "1126641.40140200", 2421, "289.52400000", "708383.43167600", "0"], [1750786200000, "2448.70000000", "2449.79000000", "2445.74000000", "2449.78000000", "599.18310000", 1750786259999, "1466737.07588700", 3481, "343.90090000", "841783.05604200", "0"], [1750786260000, "2449.78000000", "2450.92000000", "2447.13000000", "2450.91000000", "1344.46710000", 1750786319999, "3293520.12092400", 3414, "1192.06520000", "2920227.45697200", "0"], [1750786320000, "2450.91000000", "2450.92000000", "2445.60000000", "2448.79000000", "491.40150000", 1750786379999, "1202861.30186800", 3975, "195.13040000", "477674.56409600", "0"], [1750786380000, "2448.79000000", "2450.66000000", "2447.83000000", "2450.31000000", "178.61000000", 1750786439999, "437458.62132600", 2342, "96.12210000", "235417.56454100", "0"], [1750786440000, "2450.32000000", "2454.27000000", "2450.31000000", "2452.29000000", "903.38420000", 1750786499999, "2216218.14369400", 2987, "777.64720000", "1907797.16122100", "0"], [1750786500000, "2452.29000000", "2452.29000000", "2448.25000000", "2450.11000000", "214.99700000", 1750786559999, "526721.23332700", 2869, "79.79490000", "195493.94341900", "0"], [1750786560000, "2450.11000000", "2450.91000000", "2447.75000000", "2449.17000000", "418.74640000", 1750786619999, "1025649.01302400", 3129, "167.76930000", "410868.47170600", "0"], [1750786620000, "2449.17000000", "2451.90000000", "2448.49000000", "2451.62000000", "359.96600000", 1750786679999, "882065.53375700", 3108, "201.92980000", "494732.17442800", "0"], [1750786680000, "2451.63000000", "2452.54000000", "2450.36000000", "2452.01000000", "324.66740000", 1750786739999, "795869.37100100", 2123, "172.06800000", "421799.95456400", "0"], [1750786740000, "2452.00000000", "2455.30000000", "2451.49000000", "2455.30000000", "231.81540000", 1750786799999, "568749.23904400", 3093, "155.22070000", "380852.76025000", "0"], [1750786800000, "2455.29000000", "2456.64000000", "2454.35000000", "2454.36000000", "420.57550000", 1750786859999, "1032601.26088700", 3275, "155.64180000", "382136.43651100", "0"], [1750786860000, "2454.35000000", "2455.81000000", "2452.24000000", "2453.69000000", "483.53650000", 1750786919999, "1186799.23090000", 3361, "147.81710000", "362637.04542800", "0"], [1750786920000, "2453.70000000", "2455.10000000", "2453.69000000", "2455.09000000", "140.58260000", 1750786979999, "345033.85453800", 1638, "105.34340000", "258545.39287900", "0"], [1750786980000, "2455.10000000", "2456.95000000", "2454.61000000", "2456.95000000", "151.33420000", 1750787039999, "371608.68321600", 2019, "94.09080000", "231046.55967500", "0"], [1750787040000, "2456.95000000", "2457.05000000", "2455.90000000", "2456.07000000", "216.65420000", 1750787099999, "532226.18287600", 1592, "150.90300000", "370714.71164700", "0"], [1750787100000, "2456.07000000", "2457.62000000", "2456.06000000", "2456.58000000", "226.74560000", 1750787159999, "557041.72947700", 1865, "119.56870000", "293763.40795200", "0"], [1750787160000, "2456.58000000", "2457.53000000", "2456.49000000", "2457.47000000", "86.70650000", 1750787219999, "213054.11423900", 1121, "41.26550000", "101394.30326300", "0"], [1750787220000, "2457.47000000", "2460.62000000", "2457.33000000", "2460.42000000", "182.78230000", 1750787279999, "449547.75748000", 2265, "147.07380000", "361707.11163100", "0"], [1750787280000, "2460.42000000", "2463.06000000", "2460.41000000", "2462.89000000", "402.70190000", 1750787339999, "991510.09765700", 2768, "257.45360000", "633878.45989600", "0"], [1750787340000, "2462.90000000", "2463.57000000", "2460.61000000", "2460.62000000", "238.79050000", 1750787399999, "588035.26894600", 2081, "93.59330000", "230482.51481800", "0"], [1750787400000, "2460.62000000", "2461.63000000", "2459.05000000", "2460.91000000", "178.08120000", 1750787459999, "438259.75250800", 1955, "83.84080000", "206330.39862600", "0"], [1750787460000, "2460.91000000", "2463.44000000", "2460.83000000", "2463.44000000", "92.06820000", 1750787519999, "226643.60431700", 1672, "54.06960000", "133098.95674400", "0"], [1750787520000, "2463.44000000", "2463.64000000", "2461.70000000", "2462.62000000", "102.01670000", 1750787579999, "251217.21256200", 1401, "70.12950000", "172679.54710900", "0"], [1750787580000, "2462.61000000", "2465.71000000", "2462.55000000", "2464.20000000", "1551.81200000", 1750787639999, "3824256.90316300", 3282, "832.46640000", "2051145.63905500", "0"], [1750787640000, "2464.21000000", "2465.58000000", "2461.00000000", "2462.40000000", "250.53060000", 1750787699999, "616954.29015800", 3534, "66.83470000", "164588.44407100", "0"], [1750787700000, "2462.39000000", "2462.39000000", "2459.71000000", "2461.55000000", "179.93600000", 1750787759999, "442784.04459200", 1979, "72.33000000", "177957.02563500", "0"], [1750787760000, "2461.55000000", "2461.55000000", "2456.21000000", "2457.28000000", "435.00820000", 1750787819999, "1069558.13952100", 3119, "112.39100000", "276327.56591100", "0"], [1750787820000, "2457.28000000", "2461.42000000", "2457.28000000", "2459.99000000", "989.80970000", 1750787879999, "2435020.66644400", 1706, "891.57890000", "2193431.26368000", "0"], [1750787880000, "2460.00000000", "2460.60000000", "2454.44000000", "2455.32000000", "584.96480000", 1750787939999, "1437088.29253300", 2425, "80.84940000", "198563.13431600", "0"], [1750787940000, "2455.33000000", "2457.65000000", "2455.33000000", "2457.65000000", "87.06470000", 1750787999999, "213897.11262100", 1565, "67.68670000", "166284.81251300", "0"], [1750788000000, "2457.65000000", "2458.73000000", "2455.40000000", "2456.70000000", "446.30250000", 1750788059999, "1096691.36900500", 2974, "204.22030000", "501834.57789600", "0"], [1750788060000, "2456.71000000", "2461.49000000", "2456.70000000", "2460.34000000", "348.88240000", 1750788119999, "857942.93687500", 2536, "279.53780000", "687327.08547800", "0"], [1750788120000, "2460.34000000", "2461.58000000", "2459.93000000", "2461.58000000", "96.40800000", 1750788179999, "237220.48914600", 2105, "68.01560000", "167360.93196400", "0"], [1750788180000, "2461.57000000", "2463.37000000", "2454.78000000", "2455.38000000", "739.39090000", 1750788239999, "1818334.94447300", 4160, "129.72430000", "319007.76583000", "0"], [1750788240000, "2455.37000000", "2455.48000000", "2449.79000000", "2451.35000000", "571.38770000", 1750788299999, "1401218.38169800", 3010, "143.83300000", "352779.20612800", "0"], [1750788300000, "2451.36000000", "2452.41000000", "2449.09000000", "2450.47000000", "1049.14990000", 1750788359999, "2570922.01833500", 2776, "316.03780000", "774658.24523200", "0"], [1750788360000, "2450.46000000", "2451.00000000", "2449.34000000", "2450.89000000", "248.40990000", 1750788419999, "608643.15838700", 2651, "156.23680000", "382820.10857600", "0"], [1750788420000, "2450.88000000", "2452.94000000", "2449.70000000", "2452.93000000", "214.02840000", 1750788479999, "524504.19812000", 2056, "160.31210000", "392845.45484100", "0"], [1750788480000, "2452.94000000", "2454.68000000", "2452.93000000", "2454.67000000", "103.47380000", 1750788539999, "253914.51416900", 1542, "78.45590000", "192523.36117300", "0"], [1750788540000, "2454.68000000", "2456.50000000", "2454.67000000", "2456.49000000", "162.72570000", 1750788599999, "399556.57606800", 1222, "133.24520000", "327164.57070100", "0"], [1750788600000, "2456.50000000", "2456.81000000", "2451.73000000", "2451.93000000", "281.82620000", 1750788659999, "692026.90634400", 2375, "128.97170000", "316707.20834300", "0"], [1750788660000, "2451.92000000", "2453.71000000", "2451.85000000", "2453.71000000", "136.50490000", 1750788719999, "334860.70869300", 1227, "107.67010000", "264126.72069100", "0"], [1750788720000, "2453.71000000", "2453.81000000", "2450.72000000", "2450.72000000", "310.81810000", 1750788779999, "762363.18636500", 2016, "129.74160000", "318279.25198700", "0"], [1750788780000, "2450.73000000", "2451.60000000", "2450.20000000", "2450.20000000", "434.45350000", 1750788839999, "1064771.20068500", 1709, "227.17760000", "556734.19473200", "0"], [1750788840000, "2450.21000000", "2451.40000000", "2446.65000000", "2446.65000000", "562.53710000", 1750788899999, "1378132.17535000", 2309, "162.90240000", "399060.20828100", "0"], [1750788900000, "2446.73000000", "2448.13000000", "2445.61000000", "2447.44000000", "280.99610000", 1750788959999, "687516.71556500", 2287, "169.28720000", "414160.06966600", "0"], [1750788960000, "2447.45000000", "2448.20000000", "2446.68000000", "2446.69000000", "185.48310000", 1750789019999, "454006.39785200", 1654, "62.82870000", "153787.34907200", "0"], [1750789020000, "2446.68000000", "2446.68000000", "2443.91000000", "2444.51000000", "406.55180000", 1750789079999, "993975.95597800", 3432, "129.23790000", "315937.22288100", "0"], [1750789080000, "2444.51000000", "2444.51000000", "2433.88000000", "2437.73000000", "1793.13520000", 1750789139999, "4371851.45039700", 9286, "792.21880000", "1931224.96731400", "0"], [1750789140000, "2437.73000000", "2439.40000000", "2435.80000000", "2439.39000000", "413.16410000", 1750789199999, "1007011.88018500", 3276, "163.21040000", "397811.76956000", "0"], [1750789200000, "2439.40000000", "2441.20000000", "2439.31000000", "2441.20000000", "176.56870000", 1750789259999, "430851.74232100", 3173, "103.61650000", "252839.24259800", "0"], [1750789260000, "2441.20000000", "2442.75000000", "2441.20000000", "2441.83000000", "249.66870000", 1750789319999, "609709.52151500", 2021, "113.75890000", "277802.62905800", "0"], [1750789320000, "2441.84000000", "2442.00000000", "2438.61000000", "2439.61000000", "184.69380000", 1750789379999, "450599.21615800", 2102, "43.98260000", "107334.75610800", "0"], [1750789380000, "2439.61000000", "2443.37000000", "2439.61000000", "2442.82000000", "227.83410000", 1750789439999, "556439.45034600", 1737, "108.01540000", "263778.89384400", "0"], [1750789440000, "2442.82000000", "2442.93000000", "2441.62000000", "2442.68000000", "231.27040000", 1750789499999, "564781.82822300", 1372, "108.77730000", "265644.08556500", "0"], [1750789500000, "2442.68000000", "2444.07000000", "2442.65000000", "2442.74000000", "117.06310000", 1750789559999, "286016.93648000", 1945, "34.70200000", "84786.86280900", "0"], [1750789560000, "2442.73000000", "2445.64000000", "2442.73000000", "2445.63000000", "148.79790000", 1750789619999, "363746.51013500", 1721, "97.79200000", "239095.27376900", "0"], [1750789620000, "2445.64000000", "2445.64000000", "2443.49000000", "2443.64000000", "164.83820000", 1750789679999, "402893.50616900", 1781, "56.28220000", "137546.96480700", "0"], [1750789680000, "2443.64000000", "2446.49000000", "2443.63000000", "2445.90000000", "187.47240000", 1750789739999, "458407.93377400", 1673, "79.57660000", "194565.43490800", "0"], [1750789740000, "2445.89000000", "2446.12000000", "2443.80000000", "2444.76000000", "156.45150000", 1750789799999, "382459.93945000", 1335, "77.83580000", "190255.25563500", "0"], [1750789800000, "2444.77000000", "2444.85000000", "2443.95000000", "2444.59000000", "37.60420000", 1750789859999, "91923.95672200", 823, "23.25810000", "56852.83513200", "0"], [1750789860000, "2444.60000000", "2444.60000000", "2441.71000000", "2442.13000000", "163.93720000", 1750789919999, "400484.07015500", 1895, "57.55190000", "140567.17596900", "0"], [1750789920000, "2442.12000000", "2442.57000000", "2440.03000000", "2441.10000000", "239.25590000", 1750789979999, "584086.80569200", 1955, "99.91840000", "243916.50280600", "0"], [1750789980000, "2441.10000000", "2442.00000000", "2439.12000000", "2439.60000000", "132.28250000", 1750790039999, "322844.74799600", 1821, "57.38710000", "140049.62605200", "0"], [1750790040000, "2439.60000000", "2440.50000000", "2437.19000000", "2440.33000000", "420.08720000", 1750790099999, "1024648.42762100", 2035, "219.73230000", "536067.10355200", "0"], [1750790100000, "2440.34000000", "2441.17000000", "2440.06000000", "2441.16000000", "53.10940000", 1750790159999, "129609.59176000", 834, "25.06050000", "61157.54794700", "0"], [1750790160000, "2441.16000000", "2443.86000000", "2440.97000000", "2443.06000000", "419.54230000", 1750790219999, "1024505.55758100", 1502, "110.64580000", "270258.61254300", "0"], [1750790220000, "2443.06000000", "2443.06000000", "2442.42000000", "2442.62000000", "102.06260000", 1750790279999, "249303.48008600", 861, "71.18840000", "173881.00254600", "0"], [1750790280000, "2442.62000000", "2445.13000000", "2442.46000000", "2445.02000000", "295.59360000", 1750790339999, "722362.23855900", 1823, "256.73860000", "627433.16239600", "0"], [1750790340000, "2445.03000000", "2445.19000000", "2444.13000000", "2444.14000000", "80.61060000", 1750790399999, "197073.84586800", 1026, "31.37390000", "76701.88862400", "0"], [1750790400000, "2444.13000000", "2445.68000000", "2444.13000000", "2444.71000000", "67.87240000", 1750790459999, "165936.17512100", 857, "57.13970000", "139694.00320400", "0"], [1750790460000, "2444.70000000", "2444.71000000", "2441.18000000", "2442.37000000", "133.77270000", 1750790519999, "326799.45207400", 1683, "11.99830000", "29308.64652200", "0"], [1750790520000, "2442.37000000", "2443.98000000", "2441.92000000", "2441.93000000", "111.57560000", 1750790579999, "272580.39193700", 1433, "70.00430000", "171020.85688300", "0"], [1750790580000, "2441.92000000", "2443.06000000", "2441.67000000", "2443.06000000", "78.87040000", 1750790639999, "192608.35846700", 847, "45.19870000", "110375.12948900", "0"], [1750790640000, "2443.05000000", "2443.05000000", "2441.65000000", "2442.30000000", "88.13490000", 1750790699999, "215231.36440400", 921, "45.65890000", "111503.23691100", "0"], [1750790700000, "2442.31000000", "2443.79000000", "2442.20000000", "2443.58000000", "140.62660000", 1750790759999, "343521.07395100", 1483, "95.42180000", "233086.64863500", "0"], [1750790760000, "2443.57000000", "2444.85000000", "2442.08000000", "2444.85000000", "96.93180000", 1750790819999, "236799.21290200", 1590, "34.02060000", "83118.53876400", "0"], [1750790820000, "2444.84000000", "2445.40000000", "2442.49000000", "2442.49000000", "88.89790000", 1750790879999, "217290.94473200", 1347, "49.56730000", "121160.56447400", "0"], [1750790880000, "2442.48000000", "2446.19000000", "2442.39000000", "2446.19000000", "97.03520000", 1750790939999, "237183.01730700", 1640, "85.88390000", "209935.00469200", "0"], [1750790940000, "2446.20000000", "2446.50000000", "2444.40000000", "2445.98000000", "75.13210000", 1750790999999, "183736.17757500", 1345, "24.81870000", "60693.87997000", "0"], [1750791000000, "2445.99000000", "2446.70000000", "2444.85000000", "2445.02000000", "76.91280000", 1750791059999, "188108.20492800", 1153, "20.46670000", "50058.30570100", "0"], [1750791060000, "2445.04000000", "2445.97000000", "2443.50000000", "2445.97000000", "121.72150000", 1750791119999, "297571.36724700", 1707, "67.97390000", "166179.30659100", "0"], [1750791120000, "2445.97000000", "2446.98000000", "2445.97000000", "2446.65000000", "60.81070000", 1750791179999, "148776.42050900", 916, "14.95720000", "36591.43043200", "0"], [1750791180000, "2446.65000000", "2448.70000000", "2446.64000000", "2448.29000000", "136.56970000", 1750791239999, "334266.75519200", 2104, "85.47180000", "209199.50182600", "0"], [1750791240000, "2448.29000000", "2448.77000000", "2442.08000000", "2442.08000000", "278.76030000", 1750791299999, "681810.89154500", 2354, "34.89790000", "85371.38782500", "0"], [1750791300000, "2442.08000000", "2442.08000000", "2440.09000000", "2440.79000000", "152.26660000", 1750791359999, "371709.80591300", 2047, "38.88610000", "94930.22295000", "0"], [1750791360000, "2440.80000000", "2440.80000000", "2438.23000000", "2439.32000000", "213.91750000", 1750791419999, "521747.29108900", 1682, "77.13650000", "188130.74935300", "0"], [1750791420000, "2439.33000000", "2441.35000000", "2439.33000000", "2440.89000000", "84.32680000", 1750791479999, "205792.05596200", 1171, "59.71010000", "145717.33820100", "0"], [1750791480000, "2440.89000000", "2442.08000000", "2437.80000000", "2437.81000000", "455.37790000", 1750791539999, "1110826.00666500", 1642, "46.62140000", "113814.74882700", "0"], [1750791540000, "2437.80000000", "2438.52000000", "2435.38000000", "2435.57000000", "262.43730000", 1750791599999, "639519.93621000", 2149, "100.94700000", "245990.53645800", "0"], [1750791600000, "2435.56000000", "2437.26000000", "2435.56000000", "2435.93000000", "157.25590000", 1750791659999, "383132.96187200", 2088, "97.01710000", "236365.14195700", "0"], [1750791660000, "2435.93000000", "2437.65000000", "2435.37000000", "2437.64000000", "343.12380000", 1750791719999, "836078.26085900", 2001, "250.92870000", "611456.93075200", "0"], [1750791720000, "2437.64000000", "2438.20000000", "2435.83000000", "2436.10000000", "629.73630000", 1750791779999, "1534709.66264600", 1840, "199.29500000", "485791.23835700", "0"], [1750791780000, "2436.11000000", "2436.60000000", "2434.19000000", "2434.30000000", "1833.77130000", 1750791839999, "4465251.09512700", 2182, "52.25940000", "127277.76442500", "0"], [1750791840000, "2434.30000000", "2438.48000000", "2434.02000000", "2438.47000000", "504.51280000", 1750791899999, "1228912.55087600", 2234, "341.42370000", "831771.24785000", "0"], [1750791900000, "2438.48000000", "2440.37000000", "2438.47000000", "2438.48000000", "174.56380000", 1750791959999, "425805.16026000", 1860, "88.01850000", "214686.62606000", "0"], [1750791960000, "2438.48000000", "2439.97000000", "2437.76000000", "2439.97000000", "258.77430000", 1750792019999, "631021.07847000", 1456, "109.46420000", "266948.44316500", "0"], [1750792020000, "2439.99000000", "2441.64000000", "2439.99000000", "2440.52000000", "100.50040000", 1750792079999, "245278.20269600", 1317, "86.90200000", "212084.98825900", "0"], [1750792080000, "2440.53000000", "2440.53000000", "2439.02000000", "2439.02000000", "107.85910000", 1750792139999, "263165.85562000", 1030, "9.44760000", "23048.83895300", "0"], [1750792140000, "2439.02000000", "2439.03000000", "2436.20000000", "2436.45000000", "118.07310000", 1750792199999, "287752.97861800", 1659, "15.49070000", "37747.78339200", "0"], [1750792200000, "2436.44000000", "2437.98000000", "2435.59000000", "2437.62000000", "143.03110000", 1750792259999, "348475.93698600", 1719, "110.30120000", "268732.56238400", "0"], [1750792260000, "2437.61000000", "2438.02000000", "2437.30000000", "2437.40000000", "144.10410000", 1750792319999, "351260.73403700", 1059, "63.34060000", "154390.08625100", "0"], [1750792320000, "2437.40000000", "2437.61000000", "2432.41000000", "2433.14000000", "397.09340000", 1750792379999, "966612.75403000", 2533, "96.58450000", "234994.70422700", "0"], [1750792380000, "2433.13000000", "2433.53000000", "2430.14000000", "2432.70000000", "477.32770000", 1750792439999, "1160599.08726000", 3616, "235.66240000", "572915.65390800", "0"], [1750792440000, "2432.70000000", "2433.26000000", "2431.63000000", "2432.00000000", "151.10810000", 1750792499999, "367560.28950800", 1416, "82.54440000", "200776.55780200", "0"], [1750792500000, "2432.00000000", "2432.70000000", "2431.76000000", "2432.40000000", "101.06230000", 1750792559999, "245802.77705100", 1144, "85.74140000", "208539.05284200", "0"], [1750792560000, "2432.40000000", "2434.60000000", "2432.40000000", "2434.60000000", "220.75870000", 1750792619999, "537300.70848500", 1072, "135.59770000", "330003.96365900", "0"], [1750792620000, "2434.60000000", "2435.57000000", "2434.60000000", "2435.24000000", "160.74820000", 1750792679999, "391451.37447400", 954, "69.01510000", "168058.94135600", "0"], [1750792680000, "2435.24000000", "2435.24000000", "2432.10000000", "2432.11000000", "63.58470000", 1750792739999, "154747.91202300", 1130, "7.11700000", "17317.80441200", "0"], [1750792740000, "2432.11000000", "2433.20000000", "2431.83000000", "2433.01000000", "59.97840000", 1750792799999, "145887.93145000", 1238, "42.85620000", "104236.80150500", "0"], [1750792800000, "2433.00000000", "2434.52000000", "2432.20000000", "2434.52000000", "140.19480000", 1750792859999, "341113.87505700", 1328, "37.72980000", "91810.59479300", "0"], [1750792860000, "2434.51000000", "2434.64000000", "2433.28000000", "2433.28000000", "51.91750000", 1750792919999, "126366.74734700", 1104, "10.87530000", "26472.97792200", "0"], [1750792920000, "2433.28000000", "2433.77000000", "2432.82000000", "2433.70000000", "58.02530000", 1750792979999, "141186.17047200", 870, "33.92590000", "82550.12070800", "0"], [1750792980000, "2433.70000000", "2434.61000000", "2432.99000000", "2433.00000000", "54.19390000", 1750793039999, "131887.59180900", 972, "34.72300000", "84502.22281500", "0"], [1750793040000, "2432.99000000", "2433.95000000", "2430.14000000", "2430.51000000", "333.54160000", 1750793099999, "811021.02580400", 2013, "98.71700000", "240054.45835500", "0"], [1750793100000, "2430.51000000", "2430.89000000", "2428.10000000", "2428.69000000", "418.14740000", 1750793159999, "1016029.14704900", 2321, "130.75500000", "317699.13423400", "0"], [1750793160000, "2428.69000000", "2429.81000000", "2428.20000000", "2429.81000000", "158.10150000", 1750793219999, "383991.32528100", 1497, "68.19610000", "165631.70853200", "0"], [1750793220000, "2429.82000000", "2431.28000000", "2429.82000000", "2430.51000000", "103.59490000", 1750793279999, "251807.29858000", 907, "41.06110000", "99800.89328300", "0"], [1750793280000, "2430.50000000", "2430.86000000", "2429.77000000", "2430.19000000", "81.71500000", 1750793339999, "198591.34670000", 931, "22.96590000", "55810.27752300", "0"], [1750793340000, "2430.19000000", "2431.50000000", "2430.18000000", "2431.15000000", "158.81150000", 1750793399999, "386032.91808400", 724, "112.03040000", "272305.46683600", "0"], [1750793400000, "2431.15000000", "2433.53000000", "2430.70000000", "2432.90000000", "129.59340000", 1750793459999, "315249.81717800", 1161, "78.23310000", "190306.82274400", "0"], [1750793460000, "2432.90000000", "2437.00000000", "2432.90000000", "2437.00000000", "284.78090000", 1750793519999, "693505.19460300", 1894, "174.63250000", "425224.90500800", "0"], [1750793520000, "2437.02000000", "2438.34000000", "2437.02000000", "2438.34000000", "143.05260000", 1750793579999, "348752.20857900", 1250, "110.39850000", "269140.87972700", "0"], [1750793580000, "2438.33000000", "2438.34000000", "2435.85000000", "2437.14000000", "238.75880000", 1750793639999, "581851.58694000", 1143, "158.37290000", "385922.34977900", "0"], [1750793640000, "2437.15000000", "2437.88000000", "2436.81000000", "2437.20000000", "147.57780000", 1750793699999, "359690.13563000", 902, "112.54870000", "274316.56867900", "0"], [1750793700000, "2437.20000000", "2439.10000000", "2437.19000000", "2438.45000000", "116.92460000", 1750793759999, "285123.38701900", 912, "82.70500000", "201672.96096400", "0"], [1750793760000, "2438.45000000", "2439.64000000", "2437.98000000", "2438.11000000", "95.49620000", 1750793819999, "232888.05909100", 1585, "65.34910000", "159363.69749000", "0"], [1750793820000, "2438.11000000", "2438.12000000", "2432.10000000", "2432.81000000", "243.56300000", 1750793879999, "593000.45486600", 2828, "48.34350000", "117653.51071500", "0"], [1750793880000, "2432.81000000", "2432.81000000", "2430.13000000", "2430.95000000", "68.03670000", 1750793939999, "165418.39147200", 1875, "28.07340000", "68248.05786600", "0"], [1750793940000, "2431.00000000", "2431.70000000", "2429.21000000", "2429.41000000", "230.64570000", 1750793999999, "560579.27292600", 1392, "52.26880000", "127055.28597500", "0"], [1750794000000, "2429.42000000", "2430.70000000", "2429.00000000", "2430.29000000", "126.79820000", 1750794059999, "308085.30734000", 1398, "62.18840000", "151106.65136400", "0"], [1750794060000, "2430.30000000", "2433.03000000", "2430.30000000", "2432.21000000", "231.75520000", 1750794119999, "563573.21902300", 1347, "189.72120000", "461354.51964600", "0"], [1750794120000, "2432.21000000", "2432.65000000", "2431.72000000", "2431.96000000", "44.60770000", 1750794179999, "108498.02348600", 766, "11.36660000", "27646.45333900", "0"], [1750794180000, "2431.95000000", "2431.95000000", "2430.01000000", "2430.80000000", "133.55100000", 1750794239999, "324627.35384000", 1366, "40.97950000", "99599.30646200", "0"], [1750794240000, "2430.80000000", "2431.79000000", "2430.00000000", "2431.79000000", "45.29180000", 1750794299999, "110096.47578900", 1020, "23.93260000", "58177.59147000", "0"], [1750794300000, "2431.78000000", "2431.78000000", "2425.28000000", "2426.23000000", "487.78140000", 1750794359999, "1184578.49722400", 5242, "67.48340000", "163804.60194300", "0"], [1750794360000, "2426.23000000", "2426.24000000", "2417.22000000", "2422.51000000", "1555.67260000", 1750794419999, "3766300.81121800", 8117, "598.37270000", "1448296.72233500", "0"], [1750794420000, "2422.51000000", "2423.94000000", "2422.26000000", "2422.80000000", "357.14440000", 1750794479999, "865393.45135900", 1674, "202.98130000", "491854.31100900", "0"], [1750794480000, "2422.82000000", "2425.15000000", "2422.82000000", "2425.01000000", "99.99510000", 1750794539999, "242402.45747800", 1519, "62.86940000", "152406.02735700", "0"], [1750794540000, "2425.00000000", "2425.86000000", "2424.55000000", "2425.32000000", "145.63880000", 1750794599999, "353206.06613900", 1394, "65.75690000", "159472.94626800", "0"], [1750794600000, "2425.31000000", "2426.07000000", "2422.58000000", "2425.55000000", "469.07700000", 1750794659999, "1137247.63158700", 2515, "230.85480000", "559689.54067500", "0"], [1750794660000, "2425.54000000", "2425.54000000", "2423.43000000", "2423.43000000", "193.61510000", 1750794719999, "469436.60783400", 1776, "115.04960000", "278950.28770200", "0"], [1750794720000, "2423.43000000", "2428.71000000", "2422.57000000", "2428.68000000", "331.48890000", 1750794779999, "804247.06144600", 2855, "248.26150000", "602409.27854100", "0"], [1750794780000, "2428.62000000", "2429.94000000", "2428.07000000", "2429.93000000", "99.23710000", 1750794839999, "241066.96825000", 1622, "68.22660000", "165736.86649900", "0"], [1750794840000, "2429.93000000", "2431.00000000", "2428.77000000", "2428.77000000", "758.44650000", 1750794899999, "1843407.70241300", 2043, "490.97760000", "1193282.01503300", "0"], [1750794900000, "2428.74000000", "2428.87000000", "2426.56000000", "2427.72000000", "150.12270000", 1750794959999, "364446.89460500", 2216, "48.81020000", "118497.64250600", "0"], [1750794960000, "2427.71000000", "2428.90000000", "2427.30000000", "2427.97000000", "38.48030000", 1750795019999, "93434.45809400", 1217, "18.56910000", "45085.73041000", "0"], [1750795020000, "2427.98000000", "2430.33000000", "2427.97000000", "2429.20000000", "144.90290000", 1750795079999, "352042.28801500", 1908, "86.08450000", "209154.04715000", "0"], [1750795080000, "2429.21000000", "2432.95000000", "2429.20000000", "2432.84000000", "279.62640000", 1750795139999, "679902.54757100", 2289, "121.04140000", "294205.68817900", "0"], [1750795140000, "2432.83000000", "2436.10000000", "2431.20000000", "2434.24000000", "592.37540000", 1750795199999, "1441925.12814000", 5233, "156.68190000", "381283.06839800", "0"], [1750795200000, "2434.23000000", "2434.23000000", "2432.07000000", "2432.08000000", "149.00900000", 1750795259999, "362640.51165600", 1787, "91.77030000", "223338.82809300", "0"], [1750795260000, "2432.07000000", "2432.99000000", "2430.70000000", "2432.99000000", "140.19470000", 1750795319999, "340939.96871700", 2074, "70.41170000", "171234.38022100", "0"], [1750795320000, "2432.98000000", "2437.20000000", "2432.55000000", "2435.39000000", "545.12760000", 1750795379999, "1327937.36857300", 2656, "398.21670000", "970038.06648200", "0"], [1750795380000, "2435.40000000", "2435.82000000", "2433.29000000", "2433.51000000", "110.14890000", 1750795439999, "268123.98036400", 1277, "69.71070000", "169687.56231300", "0"], [1750795440000, "2433.50000000", "2433.78000000", "2431.20000000", "2432.70000000", "138.59930000", 1750795499999, "337202.09223300", 1592, "25.01360000", "60844.30595400", "0"], [1750795500000, "2432.69000000", "2435.17000000", "2432.41000000", "2435.09000000", "139.38060000", 1750795559999, "339298.09888200", 1312, "120.96640000", "294497.10188000", "0"], [1750795560000, "2435.08000000", "2435.09000000", "2431.56000000", "2431.67000000", "139.77340000", 1750795619999, "340079.07237900", 1600, "27.96840000", "68040.41350900", "0"], [1750795620000, "2431.67000000", "2434.60000000", "2431.67000000", "2434.55000000", "77.00880000", 1750795679999, "187430.88922000", 1194, "59.28020000", "144273.66072700", "0"], [1750795680000, "2434.54000000", "2434.54000000", "2432.30000000", "2432.75000000", "96.85170000", 1750795739999, "235645.32915800", 1119, "34.61090000", "84192.88094400", "0"], [1750795740000, "2432.75000000", "2433.30000000", "2432.07000000", "2432.80000000", "43.21560000", 1750795799999, "105128.30981500", 979, "12.27380000", "29855.46024000", "0"], [1750795800000, "2432.80000000", "2433.43000000", "2431.20000000", "2431.88000000", "367.40230000", 1750795859999, "893641.17100500", 1431, "302.47340000", "735744.35261600", "0"], [1750795860000, "2431.89000000", "2433.13000000", "2431.79000000", "2433.13000000", "289.16350000", 1750795919999, "703277.91686200", 1267, "258.29990000", "628214.35446300", "0"], [1750795920000, "2433.12000000", "2433.72000000", "2431.99000000", "2432.21000000", "269.06020000", 1750795979999, "654590.99366700", 1248, "184.51760000", "448932.35975200", "0"], [1750795980000, "2432.21000000", "2432.25000000", "2430.89000000", "2432.01000000", "84.40220000", 1750796039999, "205244.73285100", 1265, "19.19610000", "46681.13064000", "0"], [1750796040000, "2432.01000000", "2432.81000000", "2431.62000000", "2432.68000000", "102.07510000", 1750796099999, "248294.40803000", 990, "93.87320000", "228344.23395300", "0"], [1750796100000, "2432.67000000", "2433.99000000", "2432.50000000", "2433.99000000", "164.70310000", 1750796159999, "400704.17233600", 1313, "83.93750000", "204229.29253100", "0"], [1750796160000, "2433.99000000", "2435.00000000", "2432.17000000", "2432.17000000", "115.50000000", 1750796219999, "281103.64504000", 1463, "38.44350000", "93584.02701600", "0"], [1750796220000, "2432.17000000", "2432.17000000", "2431.06000000", "2431.61000000", "99.76530000", 1750796279999, "242572.23501700", 973, "35.87200000", "87213.26432900", "0"], [1750796280000, "2431.61000000", "2436.19000000", "2431.60000000", "2436.19000000", "179.41080000", 1750796339999, "436865.08002500", 2256, "111.16860000", "270655.91447700", "0"], [1750796340000, "2436.19000000", "2438.17000000", "2436.19000000", "2438.16000000", "194.84040000", 1750796399999, "474839.08423700", 1858, "146.03570000", "355890.37379700", "0"], [1750796400000, "2438.16000000", "2438.51000000", "2437.00000000", "2437.81000000", "123.20260000", 1750796459999, "300358.14855200", 1168, "64.80390000", "157993.32286800", "0"], [1750796460000, "2437.80000000", "2439.70000000", "2437.33000000", "2439.14000000", "117.33110000", 1750796519999, "286131.20403500", 1394, "61.17760000", "149194.23055200", "0"], [1750796520000, "2439.14000000", "2440.80000000", "2438.33000000", "2440.44000000", "163.84020000", 1750796579999, "399652.79443500", 1671, "103.16030000", "251643.65687300", "0"], [1750796580000, "2440.44000000", "2440.44000000", "2439.42000000", "2439.72000000", "80.58510000", 1750796639999, "196623.43568100", 672, "37.23710000", "90855.26713300", "0"], [1750796640000, "2439.72000000", "2440.62000000", "2439.70000000", "2439.71000000", "186.38900000", 1750796699999, "454845.49519600", 1127, "74.28520000", "181265.18544900", "0"], [1750796700000, "2439.70000000", "2440.35000000", "2438.88000000", "2438.89000000", "67.85000000", 1750796759999, "165541.72895400", 951, "43.05150000", "105037.92096600", "0"], [1750796760000, "2438.89000000", "2440.63000000", "2438.89000000", "2440.36000000", "133.08310000", 1750796819999, "324739.73915900", 1027, "101.92070000", "248703.20142600", "0"], [1750796820000, "2440.37000000", "2441.44000000", "2440.37000000", "2441.04000000", "115.75330000", 1750796879999, "282550.34869000", 887, "94.28390000", "230142.56278700", "0"], [1750796880000, "2441.03000000", "2443.91000000", "2441.03000000", "2442.18000000", "269.62310000", 1750796939999, "658625.54151600", 2677, "154.58190000", "377599.39745700", "0"], [1750796940000, "2442.17000000", "2442.18000000", "2441.46000000", "2442.07000000", "69.16500000", 1750796999999, "168890.60318700", 735, "30.31490000", "74025.61937400", "0"], [1750797000000, "2442.08000000", "2442.08000000", "2440.25000000", "2440.97000000", "228.73980000", 1750797059999, "558314.35252700", 1491, "56.46860000", "137817.02813800", "0"], [1750797060000, "2440.98000000", "2443.04000000", "2440.98000000", "2442.97000000", "159.03270000", 1750797119999, "388417.90662900", 1590, "111.52380000", "272369.53704300", "0"], [1750797120000, "2442.98000000", "2443.70000000", "2442.30000000", "2442.31000000", "158.40880000", 1750797179999, "387027.02439500", 1385, "100.79710000", "246273.78351100", "0"], [1750797180000, "2442.30000000", "2442.86000000", "2442.30000000", "2442.58000000", "26.71410000", 1750797239999, "65253.46855800", 412, "15.88990000", "38812.64370700", "0"], [1750797240000, "2442.57000000", "2442.58000000", "2440.90000000", "2441.52000000", "88.29920000", 1750797299999, "215582.21531800", 976, "54.70480000", "133544.50142900", "0"], [1750797300000, "2441.53000000", "2441.55000000", "2440.50000000", "2441.19000000", "70.12270000", 1750797359999, "171179.18156900", 722, "27.61880000", "67418.89903200", "0"], [1750797360000, "2441.19000000", "2442.43000000", "2440.61000000", "2442.43000000", "82.28890000", 1750797419999, "200871.75832200", 920, "57.50230000", "140366.96217500", "0"], [1750797420000, "2442.44000000", "2443.17000000", "2442.14000000", "2442.64000000", "66.76020000", 1750797479999, "163061.03361100", 1038, "26.74100000", "65314.58121400", "0"], [1750797480000, "2442.64000000", "2444.00000000", "2442.63000000", "2443.89000000", "73.72380000", 1750797539999, "180139.10428700", 890, "58.63580000", "143275.67645900", "0"], [1750797540000, "2443.89000000", "2446.06000000", "2443.89000000", "2444.64000000", "256.87750000", 1750797599999, "628119.59458100", 1601, "212.35080000", "519244.70722200", "0"], [1750797600000, "2444.63000000", "2445.13000000", "2444.45000000", "2444.63000000", "126.28000000", 1750797659999, "308710.90526600", 862, "76.44050000", "186867.95383300", "0"], [1750797660000, "2444.63000000", "2445.78000000", "2443.77000000", "2445.41000000", "89.08640000", 1750797719999, "217779.59920000", 1072, "57.44740000", "140436.24379800", "0"], [1750797720000, "2445.41000000", "2445.50000000", "2444.04000000", "2444.39000000", "116.60950000", 1750797779999, "285095.85898300", 1707, "58.60190000", "143261.55567800", "0"], [1750797780000, "2444.39000000", "2444.99000000", "2443.70000000", "2444.52000000", "131.16870000", 1750797839999, "320614.93536700", 1328, "85.25670000", "208392.59652400", "0"], [1750797840000, "2444.52000000", "2444.95000000", "2444.26000000", "2444.95000000", "56.46210000", 1750797899999, "138023.01988200", 565, "30.82600000", "75355.38522800", "0"], [1750797900000, "2444.96000000", "2446.99000000", "2444.84000000", "2446.76000000", "141.33450000", 1750797959999, "345744.54234300", 1479, "96.48710000", "236020.09802000", "0"], [1750797960000, "2446.76000000", "2447.62000000", "2446.26000000", "2447.61000000", "71.30650000", 1750798019999, "174472.48906800", 1126, "35.75200000", "87478.07270500", "0"], [1750798020000, "2447.61000000", "2447.62000000", "2445.84000000", "2446.65000000", "51.98720000", 1750798079999, "127203.13727400", 1129, "10.90930000", "26688.18870400", "0"], [1750798080000, "2446.64000000", "2447.40000000", "2446.20000000", "2446.87000000", "42.83270000", 1750798139999, "104796.78011200", 928, "31.73530000", "77644.06519600", "0"], [1750798140000, "2446.87000000", "2449.78000000", "2446.87000000", "2448.66000000", "123.30330000", 1750798199999, "301913.24866900", 1642, "88.10580000", "215722.67708000", "0"], [1750798200000, "2448.65000000", "2448.66000000", "2443.54000000", "2443.68000000", "344.52020000", 1750798259999, "842430.05729900", 2342, "144.29070000", "352813.09665100", "0"], [1750798260000, "2443.68000000", "2445.49000000", "2442.63000000", "2444.97000000", "105.77030000", 1750798319999, "258448.89570300", 1642, "52.93800000", "129347.14243200", "0"], [1750798320000, "2444.96000000", "2445.78000000", "2443.70000000", "2445.78000000", "66.36960000", 1750798379999, "162240.97762900", 1155, "29.65040000", "72482.61908000", "0"], [1750798380000, "2445.78000000", "2447.80000000", "2445.31000000", "2445.31000000", "199.34960000", 1750798439999, "487734.23867200", 1457, "88.73200000", "217143.93375900", "0"], [1750798440000, "2445.32000000", "2446.42000000", "2445.25000000", "2446.42000000", "30.14200000", 1750798499999, "73711.28047000", 760, "13.64600000", "33372.35299700", "0"], [1750798500000, "2446.42000000", "2447.19000000", "2445.97000000", "2446.42000000", "178.17410000", 1750798559999, "435943.49396100", 1603, "133.99130000", "327838.99218100", "0"], [1750798560000, "2446.41000000", "2446.41000000", "2444.63000000", "2446.16000000", "50.01950000", 1750798619999, "122322.95024200", 1211, "17.11330000", "41849.27003600", "0"], [1750798620000, "2446.16000000", "2449.63000000", "2446.16000000", "2449.63000000", "97.48960000", 1750798679999, "238664.77982300", 1499, "75.05110000", "183722.23283000", "0"], [1750798680000, "2449.62000000", "2450.41000000", "2449.28000000", "2449.42000000", "957.17670000", 1750798739999, "2345072.77793300", 1625, "302.54200000", "741193.02614100", "0"], [1750798740000, "2449.41000000", "2449.60000000", "2448.04000000", "2449.40000000", "54.12210000", 1750798799999, "132541.17355900", 956, "27.04140000", "66221.41536700", "0"], [1750798800000, "2449.39000000", "2449.80000000", "2447.00000000", "2447.04000000", "229.16320000", 1750798859999, "561150.02840700", 1220, "153.71930000", "376440.92488000", "0"], [1750798860000, "2447.04000000", "2447.45000000", "2445.96000000", "2446.45000000", "133.13120000", 1750798919999, "325708.89937200", 970, "56.73920000", "138819.93107200", "0"], [1750798920000, "2446.45000000", "2446.60000000", "2442.00000000", "2442.01000000", "168.85340000", 1750798979999, "412662.60740500", 1664, "31.43950000", "76819.00217700", "0"], [1750798980000, "2442.01000000", "2442.20000000", "2439.84000000", "2442.20000000", "129.91970000", 1750799039999, "317140.45770300", 2132, "47.61770000", "116223.18723500", "0"], [1750799040000, "2442.19000000", "2444.20000000", "2439.84000000", "2440.08000000", "287.58130000", 1750799099999, "701987.39152600", 2657, "72.42990000", "176822.40565700", "0"], [1750799100000, "2440.08000000", "2440.60000000", "2438.32000000", "2438.33000000", "255.83140000", 1750799159999, "624203.43447400", 1904, "128.02970000", "312416.86652400", "0"], [1750799160000, "2438.32000000", "2440.17000000", "2436.00000000", "2439.97000000", "219.61950000", 1750799219999, "535318.75716000", 3390, "98.10960000", "239149.87289500", "0"], [1750799220000, "2439.98000000", "2441.06000000", "2438.93000000", "2440.21000000", "135.07990000", 1750799279999, "329575.92339400", 1275, "97.33580000", "237483.40897800", "0"], [1750799280000, "2440.22000000", "2442.63000000", "2440.22000000", "2441.81000000", "106.67490000", 1750799339999, "260455.94746700", 1244, "88.15000000", "215222.40661200", "0"], [1750799340000, "2441.82000000", "2442.80000000", "2441.70000000", "2441.70000000", "39.92350000", 1750799399999, "97502.44100600", 635, "23.38770000", "57120.26772500", "0"], [1750799400000, "2441.71000000", "2442.21000000", "2440.30000000", "2440.41000000", "324.05240000", 1750799459999, "791139.98892000", 842, "86.52320000", "211232.96333800", "0"], [1750799460000, "2440.41000000", "2440.43000000", "2439.93000000", "2440.43000000", "27.48090000", 1750799519999, "67060.49048200", 405, "17.14680000", "41842.17133500", "0"], [1750799520000, "2440.43000000", "2441.84000000", "2440.43000000", "2440.74000000", "60.15260000", 1750799579999, "146837.30553200", 1017, "37.38780000", "91265.70227000", "0"], [1750799580000, "2440.74000000", "2441.01000000", "2439.35000000", "2440.01000000", "132.64750000", 1750799639999, "323667.10829400", 1113, "96.83080000", "236264.22831600", "0"], [1750799640000, "2440.02000000", "2440.12000000", "2437.71000000", "2437.71000000", "113.76370000", 1750799699999, "277419.50708300", 1345, "19.29970000", "47070.53552700", "0"], [1750799700000, "2437.72000000", "2439.87000000", "2437.42000000", "2438.92000000", "84.28330000", 1750799759999, "205500.96192000", 1486, "43.71570000", "106592.66802300", "0"], [1750799760000, "2438.92000000", "2441.59000000", "2438.69000000", "2440.12000000", "83.08510000", 1750799819999, "202745.22383600", 1531, "48.65220000", "118700.03934800", "0"], [1750799820000, "2440.12000000", "2440.82000000", "2439.70000000", "2440.82000000", "55.27020000", 1750799879999, "134857.07767100", 846, "43.78470000", "106832.25910100", "0"], [1750799880000, "2440.82000000", "2441.70000000", "2440.62000000", "2441.04000000", "165.78090000", 1750799939999, "404699.60737500", 1128, "70.81300000", "172858.51566200", "0"], [1750799940000, "2441.04000000", "2441.19000000", "2440.70000000", "2441.17000000", "64.37190000", 1750799999999, "157123.40305600", 644, "34.19390000", "83460.73941200", "0"], [1750800000000, "2441.16000000", "2441.79000000", "2440.87000000", "2440.87000000", "33.57200000", 1750800059999, "81959.94113400", 665, "12.94270000", "31597.29390700", "0"], [1750800060000, "2440.86000000", "2441.57000000", "2440.74000000", "2441.56000000", "19.85160000", 1750800119999, "48456.97425600", 515, "9.78000000", "23872.47463800", "0"], [1750800120000, "2441.56000000", "2442.70000000", "2441.55000000", "2442.19000000", "386.53030000", 1750800179999, "944014.27684900", 973, "156.03230000", "381060.01812100", "0"], [1750800180000, "2442.19000000", "2443.02000000", "2441.94000000", "2443.01000000", "451.03230000", 1750800239999, "1101544.90000500", 1147, "115.43790000", "281933.22090300", "0"], [1750800240000, "2443.02000000", "2443.50000000", "2442.72000000", "2442.72000000", "215.28380000", 1750800299999, "525975.17412100", 668, "24.07970000", "58829.42625800", "0"], [1750800300000, "2442.73000000", "2443.03000000", "2439.22000000", "2440.12000000", "221.37410000", 1750800359999, "540270.80743000", 1921, "36.53190000", "89161.56282200", "0"], [1750800360000, "2440.12000000", "2442.40000000", "2440.12000000", "2442.40000000", "50.30170000", 1750800419999, "122816.06862900", 754, "46.77370000", "114201.55132100", "0"], [1750800420000, "2442.40000000", "2442.40000000", "2440.66000000", "2440.66000000", "46.65060000", 1750800479999, "113888.85908000", 1007, "17.99250000", "43919.73393100", "0"], [1750800480000, "2440.65000000", "2440.65000000", "2440.40000000", "2440.41000000", "14.97880000", 1750800539999, "36555.07587700", 170, "10.92750000", "26667.97503300", "0"], [1750800540000, "2440.40000000", "2441.61000000", "2440.40000000", "2440.71000000", "83.48520000", 1750800599999, "203773.94661700", 866, "61.87000000", "151009.91717400", "0"], [1750800600000, "2440.71000000", "2441.35000000", "2440.71000000", "2441.12000000", "31.03660000", 1750800659999, "75761.60015600", 382, "15.12210000", "36912.04225600", "0"], [1750800660000, "2441.12000000", "2442.21000000", "2441.11000000", "2442.19000000", "112.67280000", 1750800719999, "275107.90977900", 653, "103.53000000", "252782.34133900", "0"], [1750800720000, "2442.20000000", "2444.92000000", "2442.19000000", "2444.32000000", "225.52860000", 1750800779999, "551157.04894800", 1251, "185.38250000", "453017.44688500", "0"], [1750800780000, "2444.31000000", "2444.70000000", "2444.04000000", "2444.51000000", "57.31500000", 1750800839999, "140096.72929300", 502, "17.87350000", "43691.82800700", "0"], [1750800840000, "2444.50000000", "2444.51000000", "2442.90000000", "2443.07000000", "209.24870000", 1750800899999, "511307.33318300", 1088, "12.44720000", "30410.24627500", "0"], [1750800900000, "2443.07000000", "2443.10000000", "2441.43000000", "2442.56000000", "93.24080000", 1750800959999, "227729.75926700", 901, "25.56040000", "62419.67099500", "0"], [1750800960000, "2442.56000000", "2442.57000000", "2442.44000000", "2442.45000000", "15.62830000", 1750801019999, "38172.02170600", 217, "6.58550000", "16084.95144900", "0"], [1750801020000, "2442.45000000", "2442.45000000", "2440.00000000", "2440.50000000", "112.29360000", 1750801079999, "274064.94638400", 1098, "34.52650000", "84262.14507700", "0"], [1750801080000, "2440.50000000", "2441.63000000", "2438.29000000", "2439.08000000", "321.38460000", 1750801139999, "784206.70662500", 1469, "131.29470000", "320359.53400400", "0"], [1750801140000, "2439.08000000", "2440.58000000", "2438.55000000", "2439.47000000", "100.82170000", 1750801199999, "245921.66890200", 1220, "70.11060000", "171017.21064500", "0"], [1750801200000, "2439.48000000", "2439.81000000", "2439.28000000", "2439.66000000", "113.63940000", 1750801259999, "277226.85777200", 494, "70.77050000", "172646.82807400", "0"], [1750801260000, "2439.67000000", "2440.54000000", "2438.40000000", "2438.92000000", "174.51640000", 1750801319999, "425658.11661500", 1523, "98.77580000", "240905.28719800", "0"], [1750801320000, "2438.93000000", "2440.78000000", "2438.93000000", "2440.23000000", "138.57690000", 1750801379999, "338120.59129300", 1334, "86.88600000", "211981.69648800", "0"], [1750801380000, "2440.23000000", "2440.37000000", "2438.70000000", "2438.75000000", "237.79350000", 1750801439999, "580118.05674000", 777, "30.50650000", "74414.03166300", "0"], [1750801440000, "2438.74000000", "2438.82000000", "2437.33000000", "2437.39000000", "175.79990000", 1750801499999, "428637.86314000", 1017, "54.02210000", "131712.85610500", "0"], [1750801500000, "2437.40000000", "2441.52000000", "2437.39000000", "2441.52000000", "223.58570000", 1750801559999, "545344.75876100", 1510, "200.46930000", "488969.79478600", "0"], [1750801560000, "2441.51000000", "2442.25000000", "2441.44000000", "2441.96000000", "288.71120000", 1750801619999, "704992.65658200", 926, "68.07490000", "166220.43592400", "0"], [1750801620000, "2441.96000000", "2441.96000000", "2441.46000000", "2441.47000000", "28.72970000", 1750801679999, "70153.10048200", 350, "18.21850000", "44486.14748400", "0"], [1750801680000, "2441.47000000", "2444.88000000", "2441.46000000", "2444.20000000", "612.85570000", 1750801739999, "1497721.35396400", 1099, "554.31090000", "1354628.34297500", "0"], [1750801740000, "2444.19000000", "2446.00000000", "2444.07000000", "2445.36000000", "158.43810000", 1750801799999, "387409.46752100", 1014, "78.38630000", "191649.45514200", "0"], [1750801800000, "2445.37000000", "2446.31000000", "2444.49000000", "2444.50000000", "156.57990000", 1750801859999, "382849.79771900", 1115, "54.02030000", "132084.22336300", "0"], [1750801860000, "2444.51000000", "2444.51000000", "2443.30000000", "2443.30000000", "72.75680000", 1750801919999, "177810.49089700", 599, "9.43400000", "23056.50231600", "0"], [1750801920000, "2443.30000000", "2443.30000000", "2442.18000000", "2442.19000000", "154.83560000", 1750801979999, "378199.79939100", 650, "24.59030000", "60060.45610400", "0"], [1750801980000, "2442.18000000", "2443.22000000", "2442.18000000", "2442.23000000", "114.62370000", 1750802039999, "280000.29155900", 1094, "26.02780000", "63576.24580100", "0"], [1750802040000, "2442.23000000", "2444.64000000", "2442.23000000", "2444.63000000", "70.22450000", 1750802099999, "171567.74656700", 996, "67.04720000", "163806.14363000", "0"], [1750802100000, "2444.64000000", "2444.64000000", "2443.99000000", "2443.99000000", "109.89900000", 1750802159999, "268648.10909000", 425, "12.39150000", "30290.41485000", "0"], [1750802160000, "2443.99000000", "2443.99000000", "2443.20000000", "2443.21000000", "13.48800000", 1750802219999, "32957.15012600", 335, "7.91710000", "19344.32349800", "0"], [1750802220000, "2443.21000000", "2445.55000000", "2443.14000000", "2445.55000000", "164.83190000", 1750802279999, "402789.80500900", 1617, "138.27160000", "337891.54286900", "0"], [1750802280000, "2445.54000000", "2445.76000000", "2445.15000000", "2445.18000000", "94.04760000", 1750802339999, "229994.96668200", 726, "27.09650000", "66260.59802000", "0"], [1750802340000, "2445.17000000", "2445.74000000", "2444.25000000", "2445.24000000", "104.87580000", 1750802399999, "256454.02487200", 1268, "25.25140000", "61737.46281900", "0"], [1750802400000, "2445.23000000", "2445.23000000", "2443.76000000", "2443.80000000", "110.82740000", 1750802459999, "270904.89175000", 1145, "25.58580000", "62542.49341200", "0"], [1750802460000, "2443.80000000", "2443.80000000", "2440.01000000", "2440.01000000", "351.55190000", 1750802519999, "858536.57699300", 1403, "24.56010000", "60012.70920600", "0"], [1750802520000, "2440.02000000", "2440.70000000", "2438.29000000", "2440.44000000", "506.50470000", 1750802579999, "1235529.52836500", 2736, "154.58600000", "377056.16965400", "0"], [1750802580000, "2440.44000000", "2440.51000000", "2437.70000000", "2439.38000000", "284.53560000", 1750802639999, "694012.86518400", 1463, "53.53380000", "130592.11375900", "0"], [1750802640000, "2439.39000000", "2439.57000000", "2436.86000000", "2436.99000000", "196.50480000", 1750802699999, "479029.91346800", 1823, "54.60130000", "133080.78025800", "0"], [1750802700000, "2436.99000000", "2437.65000000", "2434.02000000", "2435.22000000", "405.13220000", 1750802759999, "986658.47205600", 2746, "179.61730000", "437415.21437800", "0"], [1750802760000, "2435.23000000", "2437.69000000", "2435.19000000", "2437.63000000", "170.26200000", 1750802819999, "414780.03209900", 2957, "57.66130000", "140483.71421900", "0"], [1750802820000, "2437.68000000", "2439.62000000", "2436.44000000", "2439.49000000", "145.95050000", 1750802879999, "355792.49528600", 1997, "82.52330000", "201187.91215400", "0"], [1750802880000, "2439.49000000", "2441.30000000", "2438.84000000", "2440.47000000", "92.62400000", 1750802939999, "226025.26625900", 1488, "55.27470000", "134888.62559000", "0"], [1750802940000, "2440.48000000", "2442.29000000", "2439.56000000", "2441.75000000", "102.81240000", 1750802999999, "250955.32146400", 1429, "52.58480000", "128361.37237000", "0"], [1750803000000, "2441.74000000", "2441.81000000", "2440.35000000", "2441.40000000", "118.28560000", 1750803059999, "288757.28334500", 948, "26.29280000", "64173.91569100", "0"], [1750803060000, "2441.40000000", "2441.40000000", "2439.49000000", "2440.46000000", "94.91120000", 1750803119999, "231601.99791200", 1154, "31.51420000", "76887.34395800", "0"], [1750803120000, "2440.47000000", "2441.41000000", "2440.35000000", "2440.36000000", "52.24810000", 1750803179999, "127521.35605500", 687, "19.67450000", "48023.11449200", "0"], [1750803180000, "2440.36000000", "2441.33000000", "2440.15000000", "2441.07000000", "60.44880000", 1750803239999, "147531.32172300", 722, "35.21460000", "85948.84559000", "0"], [1750803240000, "2441.08000000", "2441.08000000", "2438.54000000", "2438.89000000", "88.91960000", 1750803299999, "216973.35708400", 1109, "7.77840000", "18971.53519200", "0"], [1750803300000, "2438.89000000", "2439.52000000", "2437.06000000", "2438.54000000", "90.94210000", 1750803359999, "221717.69893100", 1531, "52.78940000", "128693.18329600", "0"], [1750803360000, "2438.54000000", "2441.65000000", "2438.54000000", "2441.65000000", "84.27780000", 1750803419999, "205615.05127500", 1321, "64.52140000", "157420.49743400", "0"], [1750803420000, "2441.64000000", "2441.84000000", "2440.96000000", "2441.54000000", "91.01330000", 1750803479999, "222199.78007000", 763, "27.69780000", "67616.74724100", "0"], [1750803480000, "2441.54000000", "2441.55000000", "2439.53000000", "2439.67000000", "48.72500000", 1750803539999, "118928.74744600", 1075, "8.34970000", "20377.94434900", "0"], [1750803540000, "2439.67000000", "2439.67000000", "2437.44000000", "2437.45000000", "47.99340000", 1750803599999, "117042.16036600", 978, "6.20610000", "15137.51761000", "0"], [1750803600000, "2437.44000000", "2437.46000000", "2435.90000000", "2436.15000000", "130.29210000", 1750803659999, "317460.50876500", 1759, "67.13450000", "163571.85129700", "0"], [1750803660000, "2436.14000000", "2436.22000000", "2435.14000000", "2435.61000000", "108.64960000", 1750803719999, "264658.24386900", 1197, "37.65900000", "91729.14484000", "0"], [1750803720000, "2435.62000000", "2435.91000000", "2434.59000000", "2434.59000000", "72.15560000", 1750803779999, "175712.03385600", 951, "7.95890000", "19382.56162900", "0"], [1750803780000, "2434.59000000", "2436.32000000", "2434.51000000", "2435.97000000", "94.12550000", 1750803839999, "229260.01194400", 619, "24.31800000", "59215.38508400", "0"], [1750803840000, "2435.96000000", "2436.94000000", "2435.59000000", "2435.60000000", "48.81040000", 1750803899999, "118921.83172000", 1006, "20.44900000", "49820.68451000", "0"], [1750803900000, "2435.59000000", "2437.23000000", "2435.08000000", "2437.22000000", "83.62960000", 1750803959999, "203712.61259200", 810, "43.63540000", "106313.96391800", "0"], [1750803960000, "2437.23000000", "2437.83000000", "2436.97000000", "2437.34000000", "55.86010000", 1750804019999, "136149.79111900", 742, "33.45420000", "81540.66480500", "0"], [1750804020000, "2437.34000000", "2437.34000000", "2436.40000000", "2436.40000000", "41.69020000", 1750804079999, "101596.10087800", 783, "13.73890000", "33483.99501600", "0"], [1750804080000, "2436.39000000", "2439.70000000", "2436.00000000", "2439.55000000", "123.38150000", 1750804139999, "300795.76120400", 1051, "85.38960000", "208160.56615600", "0"], [1750804140000, "2439.54000000", "2439.71000000", "2438.70000000", "2439.70000000", "60.04290000", 1750804199999, "146460.94564500", 529, "34.68180000", "84599.33204800", "0"], [1750804200000, "2439.71000000", "2440.61000000", "2438.67000000", "2438.68000000", "51.31640000", 1750804259999, "125200.81695400", 847, "24.43110000", "59615.89734900", "0"], [1750804260000, "2438.68000000", "2439.26000000", "2437.33000000", "2439.26000000", "62.49190000", 1750804319999, "152364.23732700", 1350, "32.41860000", "79039.08816000", "0"], [1750804320000, "2439.25000000", "2439.67000000", "2438.36000000", "2438.81000000", "104.80460000", 1750804379999, "255623.78322400", 1012, "76.86630000", "187475.99831600", "0"], [1750804380000, "2438.80000000", "2438.90000000", "2438.59000000", "2438.88000000", "38.01200000", 1750804439999, "92699.17616600", 337, "29.45340000", "71826.57503800", "0"], [1750804440000, "2438.89000000", "2438.89000000", "2437.70000000", "2438.12000000", "28.08400000", 1750804499999, "68474.88299400", 651, "10.90530000", "26586.32774300", "0"], [1750804500000, "2438.12000000", "2438.13000000", "2436.56000000", "2436.57000000", "40.76320000", 1750804559999, "99371.19734900", 610, "14.71070000", "35863.18067400", "0"], [1750804560000, "2436.57000000", "2436.57000000", "2435.98000000", "2436.45000000", "59.55890000", 1750804619999, "145094.31286800", 406, "22.46490000", "54725.76801100", "0"], [1750804620000, "2436.45000000", "2436.45000000", "2435.31000000", "2436.10000000", "52.83780000", 1750804679999, "128715.40273400", 633, "17.07220000", "41583.48626500", "0"], [1750804680000, "2436.10000000", "2436.82000000", "2436.10000000", "2436.81000000", "44.93370000", 1750804739999, "109477.72139900", 429, "30.19300000", "73563.10456900", "0"], [1750804740000, "2436.82000000", "2436.82000000", "2436.47000000", "2436.47000000", "55.16360000", 1750804799999, "134411.74554500", 308, "2.70070000", "6580.33040400", "0"], [1750804800000, "2436.48000000", "2437.04000000", "2435.31000000", "2437.04000000", "57.58310000", 1750804859999, "140282.95418000", 824, "33.40740000", "81387.46473500", "0"], [1750804860000, "2437.04000000", "2437.20000000", "2436.90000000", "2437.18000000", "17.09490000", 1750804919999, "41662.04940400", 322, "6.07670000", "14809.77376200", "0"], [1750804920000, "2437.19000000", "2439.00000000", "2437.18000000", "2438.76000000", "54.21510000", 1750804979999, "132204.00933500", 543, "36.53190000", "89085.08132500", "0"], [1750804980000, "2438.76000000", "2439.30000000", "2438.75000000", "2439.26000000", "35.16140000", 1750805039999, "85760.80035500", 184, "19.50510000", "47573.72643100", "0"], [1750805040000, "2439.26000000", "2440.37000000", "2439.26000000", "2440.10000000", "87.39740000", 1750805099999, "213262.97103100", 606, "37.20930000", "90790.69517700", "0"], [1750805100000, "2440.07000000", "2440.07000000", "2437.94000000", "2438.35000000", "88.57700000", 1750805159999, "216010.13146600", 878, "38.57160000", "94042.82221700", "0"], [1750805160000, "2438.35000000", "2440.00000000", "2438.35000000", "2439.98000000", "52.35260000", 1750805219999, "127666.63274200", 393, "48.90600000", "119260.51921500", "0"], [1750805220000, "2439.98000000", "2440.12000000", "2439.11000000", "2439.23000000", "116.16470000", 1750805279999, "283420.56431000", 822, "24.94430000", "60858.37767200", "0"], [1750805280000, "2439.23000000", "2440.11000000", "2437.95000000", "2437.95000000", "124.71290000", 1750805339999, "304216.80270200", 1396, "66.13180000", "161334.41108300", "0"], [1750805340000, "2437.95000000", "2439.98000000", "2437.92000000", "2439.96000000", "73.68460000", 1750805399999, "179697.64468900", 547, "59.45100000", "144993.57233600", "0"], [1750805400000, "2439.96000000", "2440.30000000", "2439.58000000", "2440.30000000", "90.34420000", 1750805459999, "220430.25400900", 555, "77.49560000", "189081.52406500", "0"], [1750805460000, "2440.29000000", "2440.34000000", "2440.04000000", "2440.33000000", "24.50170000", 1750805519999, "59787.11055500", 323, "9.48360000", "23141.04744100", "0"], [1750805520000, "2440.34000000", "2440.61000000", "2439.04000000", "2439.04000000", "57.33880000", 1750805579999, "139892.02358700", 958, "32.46570000", "79206.03005200", "0"], [1750805580000, "2439.04000000", "2441.25000000", "2439.03000000", "2441.25000000", "56.74780000", 1750805639999, "138458.67500400", 465, "54.63710000", "133307.26733300", "0"], [1750805640000, "2441.24000000", "2441.31000000", "2440.68000000", "2441.30000000", "43.59870000", 1750805699999, "106420.79921800", 453, "32.77340000", "79995.72356500", "0"], [1750805700000, "2441.31000000", "2441.58000000", "2440.70000000", "2441.57000000", "39.76100000", 1750805759999, "97056.12773100", 478, "28.13950000", "68688.45695200", "0"], [1750805760000, "2441.58000000", "2442.57000000", "2441.58000000", "2442.51000000", "67.14540000", 1750805819999, "163972.56680700", 351, "62.27170000", "152068.50963600", "0"], [1750805820000, "2442.50000000", "2442.51000000", "2441.44000000", "2441.55000000", "117.70260000", 1750805879999, "287439.67629900", 565, "35.07300000", "85646.69696100", "0"], [1750805880000, "2441.55000000", "2442.60000000", "2441.16000000", "2441.84000000", "75.89820000", 1750805939999, "185340.18325900", 809, "52.92400000", "129242.69165900", "0"], [1750805940000, "2441.83000000", "2441.98000000", "2441.61000000", "2441.61000000", "74.75520000", 1750805999999, "182532.56089700", 535, "27.89590000", "68115.58262200", "0"], [1750806000000, "2441.61000000", "2442.63000000", "2440.81000000", "2442.03000000", "85.56920000", 1750806059999, "208909.00617700", 1037, "41.96980000", "102460.58110400", "0"], [1750806060000, "2442.03000000", "2442.04000000", "2439.65000000", "2439.90000000", "143.50380000", 1750806119999, "350323.39467400", 1127, "54.85090000", "133921.29739400", "0"], [1750806120000, "2439.90000000", "2440.37000000", "2439.15000000", "2439.49000000", "72.35930000", 1750806179999, "176536.08534700", 668, "47.47670000", "115825.49407600", "0"], [1750806180000, "2439.48000000", "2439.75000000", "2438.90000000", "2439.14000000", "110.65520000", 1750806239999, "269915.14236000", 614, "31.89810000", "77804.50559200", "0"], [1750806240000, "2439.13000000", "2439.35000000", "2438.22000000", "2438.60000000", "123.43990000", 1750806299999, "301063.46294400", 660, "28.78620000", "70203.49336900", "0"], [1750806300000, "2438.61000000", "2438.61000000", "2432.87000000", "2432.87000000", "574.87410000", 1750806359999, "1399689.40452500", 1965, "21.51070000", "52398.40225100", "0"], [1750806360000, "2432.87000000", "2434.41000000", "2432.11000000", "2432.39000000", "165.27170000", 1750806419999, "402147.28054600", 1487, "66.37700000", "161514.45088400", "0"], [1750806420000, "2432.40000000", "2433.12000000", "2431.88000000", "2432.48000000", "138.49080000", 1750806479999, "336862.43148000", 1626, "73.75220000", "179393.66968600", "0"], [1750806480000, "2432.48000000", "2435.06000000", "2432.01000000", "2434.62000000", "163.93350000", 1750806539999, "398888.25721800", 1284, "79.84100000", "194252.82140500", "0"], [1750806540000, "2434.62000000", "2435.50000000", "2433.33000000", "2433.34000000", "104.75580000", 1750806599999, "255009.20162300", 1115, "32.25790000", "78525.01753500", "0"], [1750806600000, "2433.34000000", "2433.37000000", "2432.84000000", "2432.85000000", "65.82750000", 1750806659999, "160162.21371400", 469, "22.76230000", "55378.00785300", "0"], [1750806660000, "2432.84000000", "2433.51000000", "2432.40000000", "2433.51000000", "158.36840000", 1750806719999, "385263.72848000", 902, "64.47200000", "156848.20041800", "0"], [1750806720000, "2433.50000000", "2433.50000000", "2430.73000000", "2432.09000000", "355.84830000", 1750806779999, "865514.95884100", 1563, "87.26200000", "212215.64051300", "0"], [1750806780000, "2432.09000000", "2433.31000000", "2431.63000000", "2432.08000000", "190.02170000", 1750806839999, "462162.72486100", 1176, "89.09350000", "216677.21890300", "0"], [1750806840000, "2432.09000000", "2432.58000000", "2432.09000000", "2432.18000000", "74.87440000", 1750806899999, "182114.94370100", 469, "21.82250000", "53076.10536800", "0"], [1750806900000, "2432.17000000", "2432.96000000", "2430.70000000", "2432.80000000", "195.90240000", 1750806959999, "476378.78128200", 977, "35.37080000", "86006.05366000", "0"], [1750806960000, "2432.80000000", "2433.28000000", "2431.58000000", "2432.14000000", "97.40040000", 1750807019999, "236912.21521000", 915, "46.20950000", "112403.65071500", "0"], [1750807020000, "2432.18000000", "2434.30000000", "2432.18000000", "2434.13000000", "138.35940000", 1750807079999, "336754.66640500", 713, "38.53590000", "93771.67306900", "0"], [1750807080000, "2434.12000000", "2434.12000000", "2432.93000000", "2432.93000000", "89.57220000", 1750807139999, "217990.33355100", 947, "22.89240000", "55711.14622500", "0"], [1750807140000, "2432.92000000", "2433.00000000", "2431.24000000", "2432.99000000", "102.51800000", 1750807199999, "249323.89999000", 1018, "54.83140000", "133332.74565300", "0"], [1750807200000, "2432.98000000", "2434.47000000", "2432.98000000", "2434.02000000", "91.59710000", 1750807259999, "222950.34227800", 597, "30.27620000", "73681.43749700", "0"], [1750807260000, "2434.02000000", "2434.34000000", "2431.34000000", "2431.34000000", "103.95030000", 1750807319999, "252899.39989600", 1658, "21.82100000", "53088.68670300", "0"], [1750807320000, "2431.34000000", "2432.88000000", "2430.80000000", "2432.59000000", "256.82610000", 1750807379999, "624641.32677200", 898, "220.33250000", "535888.34835300", "0"], [1750807380000, "2432.59000000", "2433.88000000", "2432.59000000", "2433.87000000", "71.17890000", 1750807439999, "173186.41373700", 456, "62.62920000", "152381.38783000", "0"], [1750807440000, "2433.87000000", "2433.87000000", "2432.69000000", "2432.69000000", "105.05910000", 1750807499999, "255664.19957300", 608, "16.25400000", "39551.95187400", "0"], [1750807500000, "2432.70000000", "2433.60000000", "2432.59000000", "2433.60000000", "71.63470000", 1750807559999, "174280.99279100", 621, "44.39790000", "108018.80724100", "0"], [1750807560000, "2433.60000000", "2433.70000000", "2433.20000000", "2433.21000000", "78.48110000", 1750807619999, "190994.05650900", 433, "20.58620000", "50098.64201300", "0"], [1750807620000, "2433.20000000", "2433.40000000", "2432.79000000", "2433.40000000", "56.12580000", 1750807679999, "136549.54342100", 313, "50.00890000", "121667.50985900", "0"], [1750807680000, "2433.40000000", "2434.11000000", "2433.40000000", "2433.92000000", "61.78540000", 1750807739999, "150361.90535400", 353, "46.14970000", "112307.00761500", "0"], [1750807740000, "2433.91000000", "2437.00000000", "2433.91000000", "2436.99000000", "267.33330000", 1750807799999, "651127.21729200", 873, "201.76040000", "491334.33161100", "0"], [1750807800000, "2437.00000000", "2437.00000000", "2436.27000000", "2436.94000000", "142.96870000", 1750807859999, "348383.34575400", 475, "19.22820000", "46848.55501500", "0"], [1750807860000, "2436.94000000", "2437.59000000", "2436.47000000", "2436.47000000", "131.63460000", 1750807919999, "320813.11921900", 642, "54.46930000", "132755.93546100", "0"], [1750807920000, "2436.46000000", "2436.46000000", "2434.30000000", "2434.31000000", "54.51320000", 1750807979999, "132739.07309000", 870, "10.07400000", "24525.54628900", "0"], [1750807980000, "2434.30000000", "2438.05000000", "2434.30000000", "2437.91000000", "183.77250000", 1750808039999, "447769.53854900", 994, "170.39000000", "415157.71646400", "0"], [1750808040000, "2437.91000000", "2441.30000000", "2437.91000000", "2441.29000000", "179.86960000", 1750808099999, "438806.06871300", 833, "152.12400000", "371117.92292400", "0"], [1750808100000, "2441.30000000", "2442.52000000", "2440.80000000", "2442.17000000", "187.95440000", 1750808159999, "458940.44334500", 1105, "88.90960000", "217104.93703100", "0"], [1750808160000, "2442.16000000", "2444.30000000", "2441.22000000", "2443.35000000", "229.36930000", 1750808219999, "560305.56829500", 1471, "167.93800000", "410234.40640600", "0"], [1750808220000, "2443.35000000", "2445.84000000", "2443.35000000", "2445.66000000", "274.90200000", 1750808279999, "672062.15492700", 1620, "202.39500000", "494771.81861700", "0"], [1750808280000, "2445.66000000", "2445.66000000", "2441.33000000", "2443.51000000", "365.30320000", 1750808339999, "892422.23334000", 2444, "116.82780000", "285312.09487600", "0"], [1750808340000, "2443.52000000", "2444.27000000", "2442.62000000", "2444.26000000", "156.81530000", 1750808399999, "383197.75745700", 1177, "56.03170000", "136919.17988300", "0"], [1750808400000, "2444.26000000", "2444.27000000", "2442.62000000", "2442.62000000", "65.28270000", 1750808459999, "159532.67004000", 934, "15.37830000", "37580.31751200", "0"], [1750808460000, "2442.62000000", "2442.80000000", "2441.74000000", "2441.74000000", "144.85130000", 1750808519999, "353762.71523100", 1137, "31.62180000", "77233.04377000", "0"], [1750808520000, "2441.75000000", "2444.04000000", "2441.75000000", "2443.87000000", "118.67270000", 1750808579999, "289954.25788300", 996, "76.36420000", "186562.77749500", "0"], [1750808580000, "2443.86000000", "2447.59000000", "2443.63000000", "2445.21000000", "334.25360000", 1750808639999, "817502.21590200", 2507, "265.95380000", "650424.20995400", "0"], [1750808640000, "2445.20000000", "2447.30000000", "2445.20000000", "2446.97000000", "157.36250000", 1750808699999, "384880.87266800", 1437, "125.00700000", "305729.09664900", "0"], [1750808700000, "2446.98000000", "2447.84000000", "2446.59000000", "2447.67000000", "199.43030000", 1750808759999, "488047.25534000", 1198, "86.21610000", "210995.76072700", "0"], [1750808760000, "2447.67000000", "2447.90000000", "2445.76000000", "2445.77000000", "88.11930000", 1750808819999, "215615.71657800", 1155, "13.37060000", "32716.66748900", "0"], [1750808820000, "2445.76000000", "2446.38000000", "2445.51000000", "2445.52000000", "90.37690000", 1750808879999, "221042.87540900", 629, "60.75060000", "148582.50798200", "0"], [1750808880000, "2445.51000000", "2446.42000000", "2445.01000000", "2446.41000000", "76.92670000", 1750808939999, "188131.13510400", 1254, "30.13020000", "73686.76061200", "0"], [1750808940000, "2446.41000000", "2446.42000000", "2445.00000000", "2445.00000000", "519.95930000", 1750808999999, "1271775.22038600", 1192, "415.17420000", "1015508.11419800", "0"], [1750809000000, "2445.00000000", "2445.70000000", "2445.00000000", "2445.51000000", "57.07080000", 1750809059999, "139542.62415700", 719, "48.16140000", "117757.98039800", "0"], [1750809060000, "2445.51000000", "2446.30000000", "2445.03000000", "2446.28000000", "860.51450000", 1750809119999, "2104780.70063800", 1210, "811.96390000", "1986047.68788100", "0"], [1750809120000, "2446.29000000", "2446.30000000", "2445.02000000", "2445.38000000", "67.63840000", 1750809179999, "165410.92568600", 1069, "16.59920000", "40593.43850600", "0"], [1750809180000, "2445.39000000", "2445.39000000", "2443.99000000", "2444.36000000", "423.64440000", 1750809239999, "1035614.32093000", 828, "25.85790000", "63205.65618700", "0"], [1750809240000, "2444.37000000", "2444.37000000", "2442.99000000", "2444.06000000", "861.67430000", 1750809299999, "2105280.06602500", 972, "456.15690000", "1114462.20824000", "0"], [1750809300000, "2444.05000000", "2445.92000000", "2444.05000000", "2445.89000000", "38.99710000", 1750809359999, "95362.31238100", 1277, "21.33190000", "52160.24220800", "0"], [1750809360000, "2445.89000000", "2446.22000000", "2445.66000000", "2446.21000000", "88.30280000", 1750809419999, "215972.31141400", 725, "39.51370000", "96646.44055300", "0"], [1750809420000, "2446.21000000", "2446.57000000", "2446.21000000", "2446.57000000", "34.98440000", 1750809479999, "85581.61995000", 407, "9.16050000", "22409.45599000", "0"], [1750809480000, "2446.57000000", "2447.74000000", "2445.48000000", "2447.74000000", "295.13490000", 1750809539999, "722115.31992200", 1266, "196.46310000", "480730.84544400", "0"], [1750809540000, "2447.73000000", "2449.01000000", "2447.68000000", "2448.45000000", "378.07320000", 1750809599999, "925775.91238100", 1054, "94.57480000", "231531.90146200", "0"], [1750809600000, "2448.46000000", "2448.66000000", "2446.89000000", "2446.90000000", "63.85070000", 1750809659999, "156284.96738000", 1535, "24.79420000", "60681.77347800", "0"], [1750809660000, "2446.89000000", "2448.89000000", "2446.50000000", "2447.92000000", "119.00730000", 1750809719999, "291248.31030600", 1536, "60.95280000", "149169.95584200", "0"], [1750809720000, "2447.92000000", "2447.92000000", "2446.73000000", "2446.73000000", "68.66960000", 1750809779999, "168065.45059500", 740, "19.68430000", "48173.73802100", "0"], [1750809780000, "2446.74000000", "2447.04000000", "2445.30000000", "2446.71000000", "123.60400000", 1750809839999, "302352.20836100", 1435, "55.61600000", "136056.51814500", "0"], [1750809840000, "2446.70000000", "2447.59000000", "2445.70000000", "2445.71000000", "162.92460000", 1750809899999, "398622.18098600", 1494, "77.24460000", "188996.49841800", "0"], [1750809900000, "2445.70000000", "2446.00000000", "2444.72000000", "2445.08000000", "109.55730000", 1750809959999, "267923.29983100", 1381, "56.24340000", "137549.96413200", "0"], [1750809960000, "2445.09000000", "2445.51000000", "2443.86000000", "2445.42000000", "99.83180000", 1750810019999, "244045.16612100", 1231, "37.65380000", "92033.65647900", "0"], [1750810020000, "2445.42000000", "2447.80000000", "2445.26000000", "2447.67000000", "89.87080000", 1750810079999, "219898.73764400", 1323, "53.17850000", "130105.54369900", "0"], [1750810080000, "2447.72000000", "2450.10000000", "2447.72000000", "2448.70000000", "532.35280000", 1750810139999, "1304048.03210500", 2250, "480.28060000", "1176550.08182400", "0"], [1750810140000, "2448.69000000", "2452.20000000", "2448.23000000", "2451.90000000", "976.87770000", 1750810199999, "2394569.83521800", 2845, "446.96880000", "1095283.25818400", "0"], [1750810200000, "2451.91000000", "2452.88000000", "2450.74000000", "2451.27000000", "385.58620000", 1750810259999, "945361.84864500", 2532, "201.92030000", "495021.35256200", "0"], [1750810260000, "2451.27000000", "2451.27000000", "2448.09000000", "2449.02000000", "231.25100000", 1750810319999, "566482.09015400", 2272, "39.97060000", "97890.47342400", "0"], [1750810320000, "2449.02000000", "2450.38000000", "2448.60000000", "2449.81000000", "55.10270000", 1750810379999, "134970.56658200", 1030, "30.56930000", "74886.29515600", "0"], [1750810380000, "2449.81000000", "2455.81000000", "2449.81000000", "2454.54000000", "640.71610000", 1750810439999, "1572076.83601400", 3885, "520.00150000", "1275907.55656500", "0"], [1750810440000, "2454.54000000", "2457.51000000", "2453.97000000", "2454.78000000", "890.31590000", 1750810499999, "2186246.51838500", 4303, "303.41110000", "745066.91604400", "0"], [1750810500000, "2454.78000000", "2455.69000000", "2452.97000000", "2453.77000000", "185.64330000", 1750810559999, "455577.23055900", 2022, "111.28080000", "273062.63804100", "0"], [1750810560000, "2453.76000000", "2454.49000000", "2450.40000000", "2450.65000000", "105.41720000", 1750810619999, "258551.34962400", 2020, "29.00200000", "71143.85081500", "0"], [1750810620000, "2450.64000000", "2452.70000000", "2450.64000000", "2451.53000000", "93.87460000", 1750810679999, "230150.26477800", 1526, "59.05810000", "144804.37799800", "0"], [1750810680000, "2451.54000000", "2452.62000000", "2449.82000000", "2451.63000000", "156.23890000", 1750810739999, "382938.03313700", 1926, "51.22540000", "125531.66013500", "0"], [1750810740000, "2451.64000000", "2455.63000000", "2451.15000000", "2455.62000000", "241.82520000", 1750810799999, "593351.26776000", 2160, "183.06190000", "449208.93239300", "0"], [1750810800000, "2455.63000000", "2455.63000000", "2452.70000000", "2453.32000000", "239.30340000", 1750810859999, "587419.18614100", 1851, "39.74510000", "97548.43707700", "0"], [1750810860000, "2453.33000000", "2453.68000000", "2451.56000000", "2451.56000000", "58.71680000", 1750810919999, "144045.50881200", 885, "16.59970000", "40724.56580600", "0"], [1750810920000, "2451.57000000", "2452.66000000", "2451.15000000", "2451.15000000", "133.42070000", 1750810979999, "327174.54950000", 936, "26.87320000", "65895.93171200", "0"], [1750810980000, "2451.15000000", "2451.99000000", "2449.92000000", "2451.98000000", "62.80280000", 1750811039999, "153897.84840600", 1130, "38.46430000", "94259.49213000", "0"], [1750811040000, "2451.99000000", "2451.99000000", "2449.88000000", "2450.51000000", "112.97360000", 1750811099999, "276855.86195600", 983, "29.01070000", "71090.35391100", "0"], [1750811100000, "2450.50000000", "2450.88000000", "2450.00000000", "2450.52000000", "158.20400000", 1750811159999, "387637.17833500", 753, "115.45690000", "282895.79855500", "0"], [1750811160000, "2450.53000000", "2450.78000000", "2448.31000000", "2448.85000000", "100.80580000", 1750811219999, "246906.75249600", 1534, "47.66440000", "116746.47303600", "0"], [1750811220000, "2448.87000000", "2448.89000000", "2447.05000000", "2447.14000000", "119.81320000", 1750811279999, "293268.76687900", 765, "18.13300000", "44379.38816100", "0"], [1750811280000, "2447.13000000", "2448.84000000", "2447.13000000", "2448.44000000", "72.03050000", 1750811339999, "176334.06983600", 856, "36.49170000", "89329.10663300", "0"], [1750811340000, "2448.44000000", "2449.18000000", "2448.43000000", "2449.17000000", "46.35250000", 1750811399999, "113512.57635700", 463, "19.34400000", "47372.36784400", "0"], [1750811400000, "2449.17000000", "2449.20000000", "2448.32000000", "2448.64000000", "101.09790000", 1750811459999, "247560.21370400", 950, "68.85640000", "168601.91685300", "0"], [1750811460000, "2448.64000000", "2449.00000000", "2447.97000000", "2449.00000000", "50.53280000", 1750811519999, "123723.64626300", 607, "38.01960000", "93086.11871900", "0"], [1750811520000, "2449.00000000", "2451.00000000", "2449.00000000", "2450.66000000", "65.97450000", 1750811579999, "161647.05165200", 1207, "45.59380000", "111703.30558800", "0"], [1750811580000, "2450.66000000", "2450.90000000", "2448.21000000", "2448.21000000", "93.93350000", 1750811639999, "230082.93561200", 1352, "24.19520000", "59248.30664500", "0"], [1750811640000, "2448.22000000", "2448.22000000", "2441.90000000", "2441.90000000", "240.03560000", 1750811699999, "586879.80730500", 2867, "25.02680000", "61174.89617700", "0"], [1750811700000, "2441.90000000", "2441.90000000", "2437.40000000", "2438.51000000", "936.20110000", 1750811759999, "2284177.77255300", 3999, "269.18920000", "656627.37571700", "0"], [1750811760000, "2438.51000000", "2441.53000000", "2438.50000000", "2439.12000000", "249.57980000", 1750811819999, "608939.40655300", 1900, "114.31260000", "278904.87917400", "0"], [1750811820000, "2439.12000000", "2439.62000000", "2437.99000000", "2438.69000000", "247.03160000", 1750811879999, "602381.45854200", 1540, "176.28850000", "429870.78601100", "0"], [1750811880000, "2438.69000000", "2439.61000000", "2436.62000000", "2437.60000000", "172.31340000", 1750811939999, "420033.67212300", 1966, "87.04900000", "212167.01356800", "0"], [1750811940000, "2437.61000000", "2439.52000000", "2437.60000000", "2439.50000000", "130.82090000", 1750811999999, "318998.95405900", 1591, "76.78660000", "187231.87341900", "0"], [1750812000000, "2439.50000000", "2440.75000000", "2439.02000000", "2440.69000000", "104.06390000", 1750812059999, "253964.71823900", 943, "80.81980000", "197239.37844000", "0"], [1750812060000, "2440.69000000", "2440.70000000", "2439.70000000", "2440.20000000", "38.20000000", 1750812119999, "93218.41164800", 1140, "10.79620000", "26346.39318000", "0"], [1750812120000, "2440.20000000", "2440.20000000", "2438.48000000", "2438.61000000", "71.84710000", 1750812179999, "175254.28278700", 790, "7.15410000", "17447.94282800", "0"], [1750812180000, "2438.61000000", "2441.20000000", "2438.28000000", "2441.19000000", "151.31920000", 1750812239999, "369213.34086300", 1248, "105.59260000", "257655.07906400", "0"], [1750812240000, "2441.20000000", "2441.91000000", "2440.63000000", "2441.91000000", "77.40860000", 1750812299999, "188946.33410400", 740, "13.80320000", "33695.55353300", "0"], [1750812300000, "2441.90000000", "2443.40000000", "2441.90000000", "2442.90000000", "32.31290000", 1750812359999, "78933.67858900", 966, "26.11960000", "63803.85817800", "0"], [1750812360000, "2442.90000000", "2443.25000000", "2441.11000000", "2441.11000000", "75.52160000", 1750812419999, "184467.30642100", 1097, "13.44760000", "32846.30653100", "0"], [1750812420000, "2441.11000000", "2443.50000000", "2441.10000000", "2443.42000000", "77.95600000", 1750812479999, "190390.19370200", 834, "50.92860000", "124382.28374200", "0"], [1750812480000, "2443.42000000", "2443.42000000", "2442.58000000", "2443.30000000", "75.24230000", 1750812539999, "183810.89678300", 576, "43.13210000", "105363.90224100", "0"], [1750812540000, "2443.30000000", "2444.08000000", "2443.30000000", "2444.08000000", "30.80820000", 1750812599999, "75287.46370000", 688, "15.65610000", "38258.84557000", "0"], [1750812600000, "2444.11000000", "2445.95000000", "2444.11000000", "2445.95000000", "65.39590000", 1750812659999, "159911.09534700", 1096, "57.53570000", "140689.29643300", "0"], [1750812660000, "2445.95000000", "2451.46000000", "2445.95000000", "2450.91000000", "277.87700000", 1750812719999, "680564.05739700", 2343, "228.80620000", "560348.87695000", "0"], [1750812720000, "2450.91000000", "2451.06000000", "2449.75000000", "2450.75000000", "267.01000000", 1750812779999, "654360.65711200", 1483, "22.07210000", "54085.26890800", "0"], [1750812780000, "2450.74000000", "2451.64000000", "2449.20000000", "2449.78000000", "141.33370000", 1750812839999, "346295.75916400", 1471, "82.68740000", "202612.77668300", "0"], [1750812840000, "2449.79000000", "2451.89000000", "2449.79000000", "2451.65000000", "81.66020000", 1750812899999, "200185.26273300", 907, "36.56380000", "89626.49686600", "0"], [1750812900000, "2451.66000000", "2462.00000000", "2451.66000000", "2461.73000000", "785.30130000", 1750812959999, "1929229.95075000", 5593, "657.76210000", "1615930.86075500", "0"], [1750812960000, "2461.73000000", "2461.73000000", "2458.13000000", "2458.48000000", "327.39340000", 1750813019999, "805100.46020500", 3437, "162.34010000", "399182.37717100", "0"], [1750813020000, "2458.48000000", "2459.09000000", "2457.53000000", "2459.08000000", "219.99610000", 1750813079999, "540816.39949800", 2043, "131.84690000", "324117.54845100", "0"], [1750813080000, "2459.08000000", "2459.13000000", "2457.72000000", "2458.25000000", "195.11460000", 1750813139999, "479647.00053400", 1426, "152.24150000", "374258.58869200", "0"], [1750813140000, "2458.25000000", "2459.74000000", "2456.66000000", "2458.51000000", "283.34930000", 1750813199999, "696490.06585000", 2252, "136.40800000", "335305.28877200", "0"], [1750813200000, "2458.51000000", "2458.53000000", "2455.38000000", "2456.25000000", "226.41700000", 1750813259999, "556345.94719200", 2210, "144.33510000", "354672.56004400", "0"], [1750813260000, "2456.25000000", "2459.50000000", "2456.25000000", "2459.13000000", "264.23130000", 1750813319999, "649338.18884600", 2513, "129.20910000", "317534.11420600", "0"], [1750813320000, "2459.12000000", "2462.82000000", "2458.55000000", "2462.81000000", "480.05860000", 1750813379999, "1181283.71233900", 4119, "270.51200000", "665640.16418100", "0"], [1750813380000, "2462.82000000", "2462.82000000", "2460.20000000", "2460.40000000", "196.46150000", 1750813439999, "483492.62907600", 2229, "51.94730000", "127821.95443800", "0"], [1750813440000, "2460.40000000", "2460.50000000", "2458.09000000", "2459.53000000", "346.89830000", 1750813499999, "853162.10887700", 1984, "60.87010000", "149727.01670700", "0"], [1750813500000, "2459.53000000", "2459.61000000", "2456.60000000", "2456.60000000", "138.87820000", 1750813559999, "341434.87679000", 1509, "81.83850000", "201194.08463900", "0"], [1750813560000, "2456.61000000", "2457.18000000", "2455.94000000", "2455.94000000", "110.30340000", 1750813619999, "270949.64625200", 1519, "75.17520000", "184662.96957900", "0"], [1750813620000, "2455.94000000", "2457.13000000", "2455.20000000", "2456.89000000", "211.51240000", 1750813679999, "519523.26345500", 1997, "87.46040000", "214818.66743800", "0"], [1750813680000, "2456.89000000", "2456.89000000", "2454.86000000", "2455.49000000", "159.36720000", 1750813739999, "391297.83433800", 1425, "32.72600000", "80355.85172600", "0"], [1750813740000, "2455.50000000", "2457.28000000", "2455.49000000", "2457.09000000", "77.00480000", 1750813799999, "189148.57548800", 1227, "49.88220000", "122528.62604400", "0"], [1750813800000, "2457.09000000", "2457.09000000", "2455.00000000", "2455.44000000", "85.35690000", 1750813859999, "209672.63138600", 1879, "39.71940000", "97569.84977500", "0"], [1750813860000, "2455.46000000", "2457.36000000", "2455.46000000", "2456.58000000", "55.92450000", 1750813919999, "137372.32486600", 1423, "30.78550000", "75618.33501500", "0"], [1750813920000, "2456.57000000", "2457.69000000", "2456.49000000", "2457.05000000", "48.52790000", 1750813979999, "119236.06486300", 1205, "24.50520000", "60210.88899900", "0"], [1750813980000, "2457.04000000", "2457.65000000", "2456.40000000", "2456.61000000", "109.40450000", 1750814039999, "268798.75353700", 1254, "63.96720000", "157152.67663800", "0"], [1750814040000, "2456.61000000", "2456.63000000", "2455.10000000", "2455.64000000", "55.25170000", 1750814099999, "135693.96636600", 847, "9.58720000", "23542.89398000", "0"], [1750814100000, "2455.64000000", "2455.64000000", "2454.16000000", "2454.57000000", "64.31730000", 1750814159999, "157883.90987900", 886, "12.25730000", "30087.89816000", "0"], [1750814160000, "2454.57000000", "2457.00000000", "2454.57000000", "2456.99000000", "109.95830000", 1750814219999, "270051.70660400", 1252, "53.90640000", "132386.02076700", "0"], [1750814220000, "2457.00000000", "2457.00000000", "2455.60000000", "2456.98000000", "62.94640000", 1750814279999, "154604.77537400", 1113, "13.48090000", "33112.51300600", "0"], [1750814280000, "2456.97000000", "2460.90000000", "2456.07000000", "2456.08000000", "425.15610000", 1750814339999, "1045215.51370600", 2829, "234.16340000", "575739.37758800", "0"], [1750814340000, "2456.07000000", "2456.54000000", "2447.11000000", "2447.77000000", "668.09900000", 1750814399999, "1637656.23434000", 6462, "272.71130000", "668523.26518900", "0"], [1750814400000, "2447.77000000", "2448.29000000", "2445.89000000", "2446.51000000", "268.83600000", 1750814459999, "657947.36674900", 3222, "141.73690000", "346917.38214800", "0"], [1750814460000, "2446.51000000", "2448.62000000", "2445.18000000", "2448.51000000", "323.97570000", 1750814519999, "792509.36709300", 2593, "201.90120000", "493867.79525400", "0"], [1750814520000, "2448.52000000", "2451.91000000", "2448.52000000", "2451.02000000", "197.42690000", 1750814579999, "483862.64178300", 2177, "112.32370000", "275276.35182000", "0"], [1750814580000, "2451.03000000", "2451.03000000", "2446.93000000", "2446.99000000", "86.78850000", 1750814639999, "212458.06472500", 2349, "21.43760000", "52471.24017800", "0"], [1750814640000, "2446.99000000", "2449.58000000", "2446.99000000", "2449.00000000", "99.31140000", 1750814699999, "243177.06853200", 1458, "66.85980000", "163713.14960800", "0"], [1750814700000, "2449.00000000", "2449.81000000", "2449.00000000", "2449.81000000", "103.17260000", 1750814759999, "252709.47013600", 933, "32.04860000", "78504.35092300", "0"], [1750814760000, "2449.81000000", "2453.37000000", "2449.81000000", "2453.26000000", "123.67040000", 1750814819999, "303280.43149300", 2044, "102.84000000", "252201.16547600", "0"], [1750814820000, "2453.27000000", "2453.55000000", "2449.52000000", "2450.32000000", "129.52690000", 1750814879999, "317553.87926500", 1929, "35.70190000", "87487.86251700", "0"], [1750814880000, "2450.32000000", "2451.83000000", "2449.70000000", "2449.71000000", "85.69100000", 1750814939999, "210018.93300400", 1175, "33.85590000", "82986.02224800", "0"], [1750814940000, "2449.70000000", "2449.90000000", "2449.20000000", "2449.89000000", "96.56210000", 1750814999999, "236517.61315500", 558, "81.96730000", "200768.75759900", "0"], [1750815000000, "2449.89000000", "2449.89000000", "2448.72000000", "2448.88000000", "50.79030000", 1750815059999, "124403.21166800", 926, "17.88760000", "43812.81682800", "0"], [1750815060000, "2448.87000000", "2450.89000000", "2448.65000000", "2450.60000000", "90.98200000", 1750815119999, "222892.15347200", 968, "76.14250000", "186541.70396400", "0"], [1750815120000, "2450.60000000", "2450.60000000", "2445.78000000", "2445.78000000", "94.81680000", 1750815179999, "232177.34628800", 2257, "34.73160000", "85062.80335100", "0"], [1750815180000, "2445.78000000", "2447.06000000", "2445.77000000", "2446.08000000", "49.18450000", 1750815239999, "120325.46291000", 939, "8.00420000", "19580.98931900", "0"], [1750815240000, "2446.08000000", "2450.87000000", "2446.00000000", "2450.87000000", "78.18660000", 1750815299999, "191446.59505900", 1364, "61.59750000", "150822.16099000", "0"], [1750815300000, "2450.86000000", "2452.47000000", "2450.28000000", "2451.02000000", "68.15710000", 1750815359999, "167068.52696400", 1453, "38.88010000", "95299.46618900", "0"], [1750815360000, "2451.02000000", "2452.50000000", "2451.02000000", "2452.44000000", "34.27260000", 1750815419999, "84034.40680100", 763, "24.25080000", "59457.53358800", "0"], [1750815420000, "2452.44000000", "2454.99000000", "2452.44000000", "2454.48000000", "114.02340000", 1750815479999, "279802.79705700", 1370, "76.55390000", "187855.89068200", "0"], [1750815480000, "2454.48000000", "2459.12000000", "2454.43000000", "2459.11000000", "264.89130000", 1750815539999, "650746.94499700", 1823, "221.63470000", "544436.18884000", "0"], [1750815540000, "2459.12000000", "2461.00000000", "2458.67000000", "2459.42000000", "352.88210000", 1750815599999, "867890.39651900", 2368, "209.23970000", "514640.29657900", "0"], [1750815600000, "2459.42000000", "2460.70000000", "2459.20000000", "2459.31000000", "246.42240000", 1750815659999, "606183.08339200", 1799, "95.39060000", "234641.03702700", "0"], [1750815660000, "2459.31000000", "2462.26000000", "2459.30000000", "2461.09000000", "129.49010000", 1750815719999, "318702.89915700", 1177, "77.02000000", "189551.38246200", "0"], [1750815720000, "2461.10000000", "2461.10000000", "2460.02000000", "2461.00000000", "67.49160000", 1750815779999, "166070.33679700", 936, "56.49550000", "139012.76864900", "0"], [1750815780000, "2460.99000000", "2462.20000000", "2460.20000000", "2462.19000000", "231.61200000", 1750815839999, "569903.02723500", 1198, "70.48360000", "173432.13711600", "0"], [1750815840000, "2462.20000000", "2462.63000000", "2460.89000000", "2462.06000000", "149.87630000", 1750815899999, "368989.07781500", 1600, "50.54620000", "124434.13362700", "0"], [1750815900000, "2462.06000000", "2465.43000000", "2461.80000000", "2462.51000000", "1007.14430000", 1750815959999, "2480523.90084900", 4648, "735.65620000", "1811721.25743300", "0"], [1750815960000, "2462.50000000", "2462.50000000", "2459.91000000", "2461.32000000", "360.24680000", 1750816019999, "886513.05538100", 2089, "79.86070000", "196504.72731500", "0"], [1750816020000, "2461.32000000", "2461.55000000", "2460.74000000", "2461.54000000", "41.85930000", 1750816079999, "103029.44597700", 704, "15.80560000", "38903.14936000", "0"], [1750816080000, "2461.54000000", "2461.54000000", "2457.80000000", "2457.81000000", "111.60150000", 1750816139999, "274501.38873900", 1590, "11.79090000", "29000.52129400", "0"], [1750816140000, "2457.81000000", "2457.81000000", "2455.03000000", "2457.78000000", "298.23870000", 1750816199999, "732649.86224600", 2152, "73.70280000", "181051.93942100", "0"], [1750816200000, "2457.78000000", "2457.80000000", "2456.98000000", "2457.80000000", "54.03330000", 1750816259999, "132780.05057500", 870, "25.17100000", "61852.42096500", "0"], [1750816260000, "2457.80000000", "2461.00000000", "2457.80000000", "2460.32000000", "198.15020000", 1750816319999, "487453.20328400", 1982, "171.54740000", "421998.85750300", "0"], [1750816320000, "2460.32000000", "2460.75000000", "2459.19000000", "2459.20000000", "134.51590000", 1750816379999, "330942.65936400", 1235, "73.77020000", "181496.90113300", "0"], [1750816380000, "2459.20000000", "2461.98000000", "2459.20000000", "2459.96000000", "78.70170000", 1750816439999, "193673.66708200", 1575, "51.41050000", "126505.42511000", "0"], [1750816440000, "2459.97000000", "2460.70000000", "2459.27000000", "2460.00000000", "77.79320000", 1750816499999, "191345.02216300", 998, "57.66290000", "141822.40826400", "0"], [1750816500000, "2460.01000000", "2460.70000000", "2460.01000000", "2460.69000000", "17.81650000", 1750816559999, "43836.28852800", 452, "13.31050000", "32749.26026900", "0"], [1750816560000, "2460.70000000", "2460.70000000", "2459.02000000", "2459.02000000", "40.92250000", 1750816619999, "100653.10220100", 719, "3.72450000", "9160.63199000", "0"], [1750816620000, "2459.02000000", "2459.99000000", "2458.04000000", "2458.66000000", "136.40200000", 1750816679999, "335399.11241100", 1470, "42.04670000", "103395.90950400", "0"], [1750816680000, "2458.66000000", "2459.34000000", "2458.27000000", "2459.33000000", "91.97650000", 1750816739999, "226147.28540300", 842, "53.43400000", "131385.31809200", "0"], [1750816740000, "2459.34000000", "2460.99000000", "2459.33000000", "2460.92000000", "106.63970000", 1750816799999, "262352.11428500", 1077, "59.80120000", "147112.23587100", "0"], [1750816800000, "2460.92000000", "2461.23000000", "2458.00000000", "2458.29000000", "165.84390000", 1750816859999, "407955.86269900", 1657, "50.47210000", "124157.81956400", "0"], [1750816860000, "2458.28000000", "2458.28000000", "2455.98000000", "2456.00000000", "171.28420000", 1750816919999, "420762.83419100", 1267, "46.81550000", "115005.57928900", "0"], [1750816920000, "2456.01000000", "2459.85000000", "2456.01000000", "2457.49000000", "174.93760000", 1750816979999, "430100.81142000", 2474, "101.67230000", "249947.58066400", "0"], [1750816980000, "2457.49000000", "2458.50000000", "2456.92000000", "2456.94000000", "117.75530000", 1750817039999, "289382.12523500", 1503, "59.10070000", "145233.64536200", "0"], [1750817040000, "2456.93000000", "2458.52000000", "2455.90000000", "2457.70000000", "52.46100000", 1750817099999, "128929.31541400", 1875, "25.92690000", "63712.23239000", "0"], [1750817100000, "2457.69000000", "2458.39000000", "2456.22000000", "2458.38000000", "235.38400000", 1750817159999, "578473.98709500", 2307, "180.04070000", "442485.02659200", "0"], [1750817160000, "2458.39000000", "2458.39000000", "2456.65000000", "2456.90000000", "125.03120000", 1750817219999, "307303.40599900", 1270, "90.96310000", "223577.64685700", "0"], [1750817220000, "2456.89000000", "2459.00000000", "2456.66000000", "2458.28000000", "661.96460000", 1750817279999, "1626831.54564000", 1748, "560.63600000", "1377822.37514000", "0"], [1750817280000, "2458.28000000", "2464.49000000", "2458.27000000", "2464.40000000", "277.75360000", 1750817339999, "683696.49924700", 2895, "220.72560000", "543252.02957700", "0"], [1750817340000, "2464.40000000", "2468.69000000", "2464.40000000", "2467.09000000", "785.41990000", 1750817399999, "1937491.80255600", 5486, "479.65940000", "1183242.57297300", "0"], [1750817400000, "2467.10000000", "2467.70000000", "2464.40000000", "2465.39000000", "219.13320000", 1750817459999, "540521.48372100", 3033, "98.41970000", "242773.33314600", "0"], [1750817460000, "2465.39000000", "2467.26000000", "2462.20000000", "2464.92000000", "888.46110000", 1750817519999, "2189896.41274500", 4413, "276.70360000", "681838.26262500", "0"], [1750817520000, "2464.93000000", "2466.93000000", "2464.33000000", "2464.82000000", "749.60560000", 1750817579999, "1848031.97684300", 2528, "232.88820000", "574254.67031700", "0"], [1750817580000, "2464.82000000", "2465.71000000", "2462.17000000", "2462.67000000", "344.81290000", 1750817639999, "849850.40767500", 2337, "146.82730000", "361891.14647700", "0"], [1750817640000, "2462.67000000", "2463.95000000", "2461.32000000", "2462.59000000", "331.96930000", 1750817699999, "817535.14028000", 2692, "116.03870000", "285761.49529400", "0"], [1750817700000, "2462.58000000", "2463.34000000", "2461.73000000", "2463.20000000", "347.43150000", 1750817759999, "855578.34699000", 3131, "148.45210000", "365561.94105700", "0"], [1750817760000, "2463.19000000", "2464.33000000", "2460.95000000", "2460.95000000", "456.46820000", 1750817819999, "1124284.48507700", 3287, "140.41680000", "345835.95451000", "0"], [1750817820000, "2460.93000000", "2461.98000000", "2459.88000000", "2460.76000000", "256.62390000", 1750817879999, "631448.93856500", 2325, "112.50900000", "276854.28247800", "0"], [1750817880000, "2460.75000000", "2461.24000000", "2459.69000000", "2460.08000000", "106.85610000", 1750817939999, "262899.43173000", 1604, "57.88280000", "142407.59180200", "0"], [1750817940000, "2460.08000000", "2461.69000000", "2458.79000000", "2461.39000000", "127.48600000", 1750817999999, "313655.13841000", 2031, "80.80520000", "198819.91213500", "0"], [1750818000000, "2461.38000000", "2461.60000000", "2458.70000000", "2458.78000000", "73.19480000", 1750818059999, "180079.21830900", 2112, "21.85080000", "53754.31532900", "0"], [1750818060000, "2458.78000000", "2459.91000000", "2458.69000000", "2459.91000000", "127.17250000", 1750818119999, "312722.65398700", 1447, "99.53270000", "244749.12741800", "0"], [1750818120000, "2459.93000000", "2460.14000000", "2458.77000000", "2459.52000000", "80.95540000", 1750818179999, "199097.91756000", 1536, "27.57170000", "67801.86756600", "0"], [1750818180000, "2459.51000000", "2459.85000000", "2458.22000000", "2458.36000000", "69.83660000", 1750818239999, "171718.07824000", 1269, "13.67090000", "33614.24665400", "0"], [1750818240000, "2458.36000000", "2460.60000000", "2457.63000000", "2460.60000000", "167.91570000", 1750818299999, "412845.24803600", 1870, "120.27720000", "295738.50766200", "0"], [1750818300000, "2460.60000000", "2461.41000000", "2460.53000000", "2460.61000000", "56.70380000", 1750818359999, "139547.68661700", 1139, "30.80120000", "75801.92578500", "0"], [1750818360000, "2460.61000000", "2460.62000000", "2458.23000000", "2458.26000000", "71.29700000", 1750818419999, "175371.48011500", 1218, "13.47130000", "33131.64015200", "0"], [1750818420000, "2458.25000000", "2458.51000000", "2456.96000000", "2458.32000000", "120.50710000", 1750818479999, "296141.32915500", 1462, "47.08680000", "115707.46653700", "0"], [1750818480000, "2458.32000000", "2459.01000000", "2456.95000000", "2456.95000000", "177.07460000", 1750818539999, "435287.29853400", 1389, "30.42750000", "74803.72051700", "0"], [1750818540000, "2456.96000000", "2457.69000000", "2455.52000000", "2455.53000000", "194.96680000", 1750818599999, "479051.79768000", 1461, "85.51520000", "210138.42297300", "0"], [1750818600000, "2455.53000000", "2455.78000000", "2453.17000000", "2454.90000000", "591.78320000", 1750818659999, "1452654.37121000", 2756, "172.56970000", "423665.30665300", "0"], [1750818660000, "2454.90000000", "2458.10000000", "2454.35000000", "2454.77000000", "217.14040000", 1750818719999, "533361.94041200", 2639, "138.09980000", "339219.97079000", "0"], [1750818720000, "2454.78000000", "2454.95000000", "2453.87000000", "2454.21000000", "68.49040000", 1750818779999, "168099.50064900", 1427, "27.26820000", "66924.75209500", "0"], [1750818780000, "2454.21000000", "2454.21000000", "2452.66000000", "2453.62000000", "123.64610000", 1750818839999, "303347.96605400", 1553, "67.51480000", "165631.91280300", "0"], [1750818840000, "2453.62000000", "2454.49000000", "2452.88000000", "2453.96000000", "191.01340000", 1750818899999, "468701.06646800", 1661, "101.83130000", "249893.78470600", "0"], [1750818900000, "2453.96000000", "2455.70000000", "2453.88000000", "2454.68000000", "90.72770000", 1750818959999, "222692.82953700", 1093, "49.48620000", "121471.15450600", "0"], [1750818960000, "2454.68000000", "2456.00000000", "2454.06000000", "2454.07000000", "56.57180000", 1750819019999, "138900.21666100", 1168, "31.73800000", "77934.48816100", "0"], [1750819020000, "2454.06000000", "2454.50000000", "2453.61000000", "2454.10000000", "261.01460000", 1750819079999, "640504.32581100", 1243, "201.91680000", "495477.00021700", "0"], [1750819080000, "2454.10000000", "2455.20000000", "2454.00000000", "2455.19000000", "56.46140000", 1750819139999, "138589.98108500", 649, "36.54460000", "89706.87901900", "0"], [1750819140000, "2455.19000000", "2456.32000000", "2454.74000000", "2456.31000000", "98.58600000", 1750819199999, "242048.66133100", 860, "43.92960000", "107865.35292600", "0"], [1750819200000, "2456.32000000", "2456.46000000", "2453.80000000", "2453.91000000", "110.82460000", 1750819259999, "272061.29758100", 1244, "38.11940000", "93555.31663000", "0"], [1750819260000, "2453.92000000", "2455.45000000", "2453.20000000", "2454.77000000", "49.49000000", 1750819319999, "121475.09825800", 1369, "19.66270000", "48257.00703400", "0"], [1750819320000, "2454.77000000", "2454.77000000", "2452.81000000", "2453.46000000", "63.31190000", 1750819379999, "155328.81743900", 1065, "24.61720000", "60397.63460500", "0"], [1750819380000, "2453.47000000", "2453.96000000", "2453.27000000", "2453.62000000", "61.68530000", 1750819439999, "151355.02690400", 859, "41.69700000", "102307.02675600", "0"], [1750819440000, "2453.61000000", "2455.20000000", "2452.98000000", "2454.56000000", "52.81450000", 1750819499999, "129620.18185600", 1367, "30.29210000", "74345.79516100", "0"], [1750819500000, "2454.57000000", "2455.40000000", "2454.28000000", "2455.39000000", "94.47930000", 1750819559999, "231902.56478700", 898, "58.36250000", "143255.08222200", "0"], [1750819560000, "2455.40000000", "2456.10000000", "2455.20000000", "2455.34000000", "82.91140000", 1750819619999, "203611.45947700", 839, "68.57210000", "168399.27206900", "0"], [1750819620000, "2455.33000000", "2459.16000000", "2455.32000000", "2458.70000000", "96.78740000", 1750819679999, "237902.66108500", 1442, "79.82310000", "196194.68407700", "0"], [1750819680000, "2458.69000000", "2460.20000000", "2458.30000000", "2458.69000000", "127.91240000", 1750819739999, "314565.48798000", 1662, "80.07090000", "196909.19672000", "0"], [1750819740000, "2458.70000000", "2459.20000000", "2456.84000000", "2456.84000000", "88.38850000", 1750819799999, "217300.96318500", 1158, "16.01810000", "39380.26986600", "0"], [1750819800000, "2456.82000000", "2456.82000000", "2454.00000000", "2454.00000000", "110.46100000", 1750819859999, "271212.15267000", 1761, "40.18650000", "98672.13013000", "0"], [1750819860000, "2453.99000000", "2454.48000000", "2452.90000000", "2454.48000000", "127.67180000", 1750819919999, "313250.74621100", 1276, "86.60860000", "212497.22253700", "0"], [1750819920000, "2454.48000000", "2454.89000000", "2452.66000000", "2452.84000000", "75.49540000", 1750819979999, "185213.99711400", 1184, "55.55720000", "136292.76229400", "0"], [1750819980000, "2452.84000000", "2453.37000000", "2452.64000000", "2452.94000000", "238.63210000", 1750820039999, "585315.10846200", 565, "62.22600000", "152623.15485500", "0"], [1750820040000, "2452.95000000", "2453.13000000", "2451.79000000", "2451.79000000", "126.28950000", 1750820099999, "309705.05453300", 1081, "37.26300000", "91395.01556100", "0"], [1750820100000, "2451.79000000", "2452.39000000", "2451.66000000", "2452.02000000", "59.50280000", 1750820159999, "145901.39931000", 927, "29.05820000", "71248.71327700", "0"], [1750820160000, "2452.03000000", "2452.11000000", "2451.00000000", "2452.11000000", "151.97160000", 1750820219999, "372564.96565100", 846, "75.71780000", "185617.58498600", "0"], [1750820220000, "2452.10000000", "2452.67000000", "2450.83000000", "2452.50000000", "84.49520000", 1750820279999, "207153.23750400", 1473, "25.92580000", "63560.49004300", "0"], [1750820280000, "2452.51000000", "2453.50000000", "2452.14000000", "2452.15000000", "40.63810000", 1750820339999, "99684.44945800", 919, "14.35570000", "35216.94223000", "0"], [1750820340000, "2452.15000000", "2452.15000000", "2450.60000000", "2451.73000000", "181.16110000", 1750820399999, "444067.99505400", 1454, "84.55690000", "207288.82796700", "0"], [1750820400000, "2451.74000000", "2452.12000000", "2451.10000000", "2452.10000000", "76.64250000", 1750820459999, "187906.68564400", 1119, "54.44670000", "133489.62020800", "0"], [1750820460000, "2452.10000000", "2452.10000000", "2451.02000000", "2451.02000000", "36.45270000", 1750820519999, "89369.74187900", 558, "17.29930000", "42411.19482800", "0"], [1750820520000, "2451.01000000", "2451.02000000", "2448.02000000", "2448.37000000", "284.33040000", 1750820579999, "696500.36692200", 2391, "40.73520000", "99756.82120600", "0"], [1750820580000, "2448.36000000", "2449.87000000", "2446.71000000", "2449.41000000", "243.05130000", 1750820639999, "595063.34254100", 2330, "154.71430000", "378832.61411100", "0"], [1750820640000, "2449.40000000", "2451.80000000", "2449.20000000", "2451.79000000", "86.57870000", 1750820699999, "212150.26290300", 1200, "74.97960000", "183732.89285700", "0"], [1750820700000, "2451.79000000", "2453.40000000", "2450.20000000", "2453.40000000", "165.17920000", 1750820759999, "404828.50093400", 1764, "133.95140000", "328293.20772100", "0"], [1750820760000, "2453.40000000", "2455.81000000", "2453.39000000", "2455.10000000", "168.58780000", 1750820819999, "413843.02778200", 1314, "111.58900000", "273918.83443200", "0"], [1750820820000, "2455.10000000", "2455.99000000", "2454.95000000", "2455.14000000", "95.47890000", 1750820879999, "234449.28734800", 872, "52.83970000", "129749.61872000", "0"], [1750820880000, "2455.14000000", "2456.25000000", "2455.13000000", "2455.34000000", "56.75640000", 1750820939999, "139373.01264800", 971, "30.78750000", "75599.96464100", "0"], [1750820940000, "2455.34000000", "2455.58000000", "2453.80000000", "2453.81000000", "44.57680000", 1750820999999, "109433.63939800", 867, "21.20600000", "52066.18303900", "0"], [1750821000000, "2453.80000000", "2454.53000000", "2453.80000000", "2454.52000000", "32.79390000", 1750821059999, "80484.23228500", 340, "30.49940000", "74852.39980500", "0"], [1750821060000, "2454.53000000", "2455.83000000", "2454.52000000", "2455.62000000", "158.39520000", 1750821119999, "388889.59366000", 696, "125.35600000", "307761.15434800", "0"], [1750821120000, "2455.61000000", "2457.36000000", "2455.61000000", "2456.80000000", "109.14270000", 1750821179999, "268120.76507900", 1283, "83.50780000", "205137.89727500", "0"], [1750821180000, "2456.81000000", "2456.82000000", "2456.66000000", "2456.67000000", "51.56030000", 1750821239999, "126673.16079600", 371, "23.64320000", "58086.41409300", "0"], [1750821240000, "2456.66000000", "2456.76000000", "2455.33000000", "2455.34000000", "75.90860000", 1750821299999, "186456.80150800", 957, "27.77850000", "68235.77321500", "0"], [1750821300000, "2455.33000000", "2455.33000000", "2452.23000000", "2452.50000000", "76.25100000", 1750821359999, "187081.35471500", 1770, "22.73810000", "55783.06285800", "0"], [1750821360000, "2452.49000000", "2453.37000000", "2452.17000000", "2453.37000000", "125.89540000", 1750821419999, "308787.84569200", 892, "75.94080000", "186269.32314100", "0"], [1750821420000, "2453.37000000", "2454.80000000", "2453.36000000", "2453.71000000", "46.66100000", 1750821479999, "114513.02264700", 1058, "18.91930000", "46426.05377800", "0"], [1750821480000, "2453.70000000", "2455.68000000", "2453.70000000", "2455.67000000", "102.32180000", 1750821539999, "251153.29586300", 780, "57.85040000", "141997.72228400", "0"], [1750821540000, "2455.68000000", "2456.08000000", "2454.59000000", "2455.46000000", "188.52270000", 1750821599999, "462847.64878300", 1141, "121.08080000", "297269.12043600", "0"], [1750821600000, "2455.45000000", "2455.56000000", "2454.70000000", "2454.70000000", "78.85140000", 1750821659999, "193582.99127800", 491, "31.71980000", "77868.53739100", "0"], [1750821660000, "2454.71000000", "2457.65000000", "2454.48000000", "2457.65000000", "159.73300000", 1750821719999, "392315.76517400", 1599, "103.94530000", "255284.02328100", "0"], [1750821720000, "2457.64000000", "2458.30000000", "2457.64000000", "2458.03000000", "102.55070000", 1750821779999, "252064.66628000", 890, "86.44170000", "212466.67843000", "0"], [1750821780000, "2458.03000000", "2458.03000000", "2456.81000000", "2456.82000000", "137.62920000", 1750821839999, "338190.34507200", 757, "21.71960000", "53371.14310100", "0"], [1750821840000, "2456.81000000", "2457.63000000", "2455.98000000", "2457.62000000", "264.71480000", 1750821899999, "650319.43852800", 1046, "189.17830000", "464773.94028800", "0"], [1750821900000, "2457.61000000", "2460.30000000", "2457.50000000", "2459.91000000", "249.92000000", 1750821959999, "614639.39615200", 1417, "217.64390000", "535262.63965700", "0"], [1750821960000, "2459.91000000", "2459.95000000", "2457.74000000", "2457.75000000", "178.85680000", 1750822019999, "439826.58025600", 1322, "66.73760000", "164118.82834000", "0"], [1750822020000, "2457.75000000", "2458.19000000", "2457.55000000", "2457.96000000", "60.98200000", 1750822079999, "149893.02127400", 609, "38.39300000", "94368.96484200", "0"], [1750822080000, "2457.96000000", "2458.01000000", "2456.39000000", "2456.39000000", "94.99230000", 1750822139999, "233412.16812200", 1064, "39.34680000", "96670.68803600", "0"], [1750822140000, "2456.39000000", "2456.50000000", "2455.90000000", "2455.97000000", "157.97960000", 1750822199999, "388000.71354900", 779, "116.16060000", "285288.91668300", "0"], [1750822200000, "2455.97000000", "2456.50000000", "2455.70000000", "2455.83000000", "161.94410000", 1750822259999, "397718.54097100", 733, "121.85970000", "299268.82299600", "0"], [1750822260000, "2455.83000000", "2457.49000000", "2455.82000000", "2457.48000000", "139.56090000", 1750822319999, "342799.83673300", 1003, "103.27530000", "253683.94142500", "0"], [1750822320000, "2457.49000000", "2458.30000000", "2456.81000000", "2456.81000000", "199.43710000", 1750822379999, "490150.44179400", 994, "80.25460000", "197254.96202200", "0"], [1750822380000, "2456.81000000", "2457.03000000", "2455.64000000", "2457.02000000", "56.29340000", 1750822439999, "138279.90384500", 1145, "21.83370000", "53635.48363800", "0"], [1750822440000, "2457.03000000", "2457.03000000", "2456.63000000", "2456.63000000", "62.58160000", 1750822499999, "153762.82907000", 495, "29.65600000", "72864.85330200", "0"], [1750822500000, "2456.64000000", "2456.64000000", "2454.67000000", "2454.85000000", "191.73440000", 1750822559999, "470727.55816600", 1110, "14.23150000", "34937.10498900", "0"], [1750822560000, "2454.85000000", "2454.86000000", "2453.93000000", "2453.94000000", "118.38460000", 1750822619999, "290594.60842600", 926, "82.04010000", "201386.71856700", "0"], [1750822620000, "2453.94000000", "2453.94000000", "2452.70000000", "2452.71000000", "96.34330000", 1750822679999, "236379.68488100", 639, "7.10710000", "17437.39064700", "0"], [1750822680000, "2452.70000000", "2453.14000000", "2451.06000000", "2452.97000000", "208.98440000", 1750822739999, "512507.00628700", 1372, "112.24920000", "275292.09482000", "0"], [1750822740000, "2452.97000000", "2453.14000000", "2452.70000000", "2453.14000000", "63.35230000", 1750822799999, "155403.33348900", 366, "29.19070000", "71607.73884200", "0"], [1750822800000, "2453.13000000", "2453.14000000", "2451.37000000", "2451.38000000", "83.74930000", 1750822859999, "205381.70114400", 671, "29.40530000", "72110.15552400", "0"], [1750822860000, "2451.37000000", "2452.00000000", "2451.37000000", "2451.91000000", "123.64350000", 1750822919999, "303165.27823300", 476, "97.57270000", "239241.30761800", "0"], [1750822920000, "2451.91000000", "2451.91000000", "2451.00000000", "2451.31000000", "31.30500000", 1750822979999, "76742.39011900", 543, "7.02330000", "17216.15834200", "0"], [1750822980000, "2451.31000000", "2451.31000000", "2450.81000000", "2451.16000000", "49.64390000", 1750823039999, "121677.21538800", 429, "26.98420000", "66136.75482400", "0"], [1750823040000, "2451.16000000", "2451.39000000", "2450.99000000", "2451.38000000", "190.71410000", 1750823099999, "467473.11141300", 531, "149.15090000", "365597.95842700", "0"], [1750823100000, "2451.39000000", "2452.29000000", "2451.07000000", "2451.25000000", "242.13060000", 1750823159999, "593642.00164500", 1046, "134.93290000", "330838.68396700", "0"], [1750823160000, "2451.24000000", "2451.98000000", "2450.02000000", "2451.15000000", "486.27380000", 1750823219999, "1191684.67002300", 1779, "129.63110000", "317719.36117500", "0"], [1750823220000, "2451.16000000", "2451.16000000", "2450.20000000", "2450.86000000", "65.06150000", 1750823279999, "159433.34855300", 712, "28.20880000", "69124.31074100", "0"], [1750823280000, "2450.85000000", "2452.86000000", "2450.73000000", "2452.86000000", "163.61890000", 1750823339999, "401123.73965800", 1193, "125.76270000", "308326.38057900", "0"], [1750823340000, "2452.86000000", "2453.37000000", "2451.24000000", "2451.60000000", "145.19580000", 1750823399999, "356102.76303800", 1200, "46.90570000", "115049.29521200", "0"], [1750823400000, "2451.61000000", "2452.14000000", "2450.66000000", "2451.38000000", "66.80520000", 1750823459999, "163774.17031900", 1184, "29.52010000", "72367.34198500", "0"], [1750823460000, "2451.38000000", "2451.38000000", "2450.11000000", "2450.13000000", "51.23030000", 1750823519999, "125559.13303300", 609, "4.91490000", "12043.64529400", "0"], [1750823520000, "2450.13000000", "2450.13000000", "2447.62000000", "2448.65000000", "391.07630000", 1750823579999, "957632.54780200", 2042, "215.80600000", "528366.61913400", "0"], [1750823580000, "2448.65000000", "2448.65000000", "2445.96000000", "2446.25000000", "446.66620000", 1750823639999, "1093155.08669700", 1368, "228.72320000", "559687.71950600", "0"], [1750823640000, "2446.24000000", "2447.57000000", "2446.20000000", "2446.41000000", "173.05780000", 1750823699999, "423466.88175300", 1187, "100.17670000", "245101.32733400", "0"], [1750823700000, "2446.42000000", "2446.65000000", "2444.82000000", "2444.94000000", "396.09340000", 1750823759999, "968744.55149200", 1189, "88.13910000", "215575.71034900", "0"], [1750823760000, "2444.95000000", "2445.44000000", "2444.95000000", "2445.44000000", "169.45080000", 1750823819999, "414326.58629200", 639, "136.98660000", "334939.02651500", "0"], [1750823820000, "2445.43000000", "2446.01000000", "2444.71000000", "2444.81000000", "188.30370000", 1750823879999, "460424.34065100", 827, "102.71080000", "251128.79934100", "0"], [1750823880000, "2444.81000000", "2445.20000000", "2443.76000000", "2445.20000000", "227.17190000", 1750823939999, "555311.05351900", 1137, "122.28190000", "298924.90611800", "0"], [1750823940000, "2445.19000000", "2445.19000000", "2443.92000000", "2444.38000000", "128.19570000", 1750823999999, "313337.66950700", 705, "60.10680000", "146901.64933500", "0"], [1750824000000, "2444.38000000", "2446.35000000", "2444.20000000", "2446.35000000", "528.96600000", 1750824059999, "1293256.49240700", 1392, "353.62000000", "864535.33920000", "0"], [1750824060000, "2446.35000000", "2446.42000000", "2445.12000000", "2445.12000000", "90.01680000", 1750824119999, "220181.27052100", 733, "44.92180000", "109877.84584900", "0"], [1750824120000, "2445.11000000", "2446.30000000", "2445.00000000", "2445.94000000", "47.02170000", 1750824179999, "115006.30812500", 732, "32.15810000", "78651.53803900", "0"], [1750824180000, "2445.94000000", "2445.94000000", "2444.50000000", "2444.84000000", "80.45600000", 1750824239999, "196716.25323800", 1274, "36.36250000", "88898.20514300", "0"], [1750824240000, "2444.84000000", "2445.64000000", "2444.83000000", "2445.05000000", "99.88270000", 1750824299999, "244220.52998400", 747, "39.96160000", "97702.40400700", "0"], [1750824300000, "2445.05000000", "2445.06000000", "2443.10000000", "2443.18000000", "139.11230000", 1750824359999, "340003.78298700", 1464, "19.01870000", "46483.92170000", "0"], [1750824360000, "2443.18000000", "2445.02000000", "2442.87000000", "2445.02000000", "171.52940000", 1750824419999, "419155.17003600", 1617, "89.69210000", "219206.78235500", "0"], [1750824420000, "2445.02000000", "2447.49000000", "2443.17000000", "2444.05000000", "505.51520000", 1750824479999, "1235883.00926700", 2985, "104.78750000", "256207.36505300", "0"], [1750824480000, "2444.05000000", "2445.20000000", "2441.77000000", "2441.77000000", "331.41190000", 1750824539999, "809835.50681400", 2129, "79.56510000", "194502.74180100", "0"], [1750824540000, "2441.76000000", "2442.00000000", "2440.17000000", "2440.17000000", "590.11750000", 1750824599999, "1440571.43930700", 3016, "183.76680000", "448582.97897300", "0"], [1750824600000, "2440.17000000", "2440.17000000", "2438.00000000", "2438.10000000", "530.14440000", 1750824659999, "1292917.72781300", 2681, "177.29910000", "432312.90088100", "0"], [1750824660000, "2438.11000000", "2438.80000000", "2436.94000000", "2438.13000000", "540.43820000", 1750824719999, "1317452.74283400", 1206, "69.23440000", "168802.34717000", "0"], [1750824720000, "2438.12000000", "2439.62000000", "2437.89000000", "2439.00000000", "105.71300000", 1750824779999, "257796.44974300", 1596, "71.78980000", "175062.41467600", "0"], [1750824780000, "2439.03000000", "2440.00000000", "2438.85000000", "2440.00000000", "35.92130000", 1750824839999, "87619.73590100", 863, "27.74600000", "67679.75134500", "0"], [1750824840000, "2440.00000000", "2441.48000000", "2439.69000000", "2439.70000000", "264.31600000", 1750824899999, "645122.86302300", 1812, "138.43460000", "337913.23913700", "0"], [1750824900000, "2439.69000000", "2439.69000000", "2435.79000000", "2439.61000000", "455.30960000", 1750824959999, "1110019.04926300", 3534, "135.66550000", "330738.04099400", "0"], [1750824960000, "2439.62000000", "2441.31000000", "2439.61000000", "2441.31000000", "132.15360000", 1750825019999, "322548.13074100", 945, "100.49650000", "245276.13350600", "0"], [1750825020000, "2441.31000000", "2442.54000000", "2438.10000000", "2438.11000000", "167.27240000", 1750825079999, "408328.19048300", 1524, "44.01830000", "107491.46523800", "0"], [1750825080000, "2438.10000000", "2440.29000000", "2438.10000000", "2440.16000000", "96.27520000", 1750825139999, "234843.27188600", 1112, "27.08420000", "66056.05100500", "0"], [1750825140000, "2440.15000000", "2440.16000000", "2439.17000000", "2439.59000000", "78.88260000", 1750825199999, "192435.32731900", 592, "44.04940000", "107447.75371500", "0"], [1750825200000, "2439.62000000", "2441.37000000", "2439.62000000", "2441.36000000", "52.69140000", 1750825259999, "128586.17454700", 1194, "20.39250000", "49765.88649400", "0"], [1750825260000, "2441.36000000", "2442.11000000", "2441.02000000", "2442.10000000", "62.66230000", 1750825319999, "152981.40829100", 649, "44.07160000", "107596.17535000", "0"], [1750825320000, "2442.11000000", "2442.34000000", "2440.80000000", "2441.36000000", "250.96670000", 1750825379999, "612668.10018400", 918, "122.11590000", "298081.54907700", "0"], [1750825380000, "2441.36000000", "2442.52000000", "2441.35000000", "2442.38000000", "93.50070000", 1750825439999, "228322.32359600", 555, "71.40330000", "174349.70168300", "0"], [1750825440000, "2442.38000000", "2442.80000000", "2441.90000000", "2441.91000000", "84.16970000", 1750825499999, "205553.90739700", 496, "64.84380000", "158351.49829700", "0"], [1750825500000, "2441.90000000", "2442.46000000", "2441.90000000", "2442.43000000", "79.81500000", 1750825559999, "194911.38003400", 878, "43.74830000", "106834.97858700", "0"], [1750825560000, "2442.43000000", "2443.81000000", "2442.43000000", "2443.78000000", "221.31410000", 1750825619999, "540716.20552900", 876, "190.86390000", "466306.26308800", "0"], [1750825620000, "2443.77000000", "2443.87000000", "2443.30000000", "2443.87000000", "67.83420000", 1750825679999, "165758.06284500", 759, "38.45400000", "93962.40715000", "0"], [1750825680000, "2443.86000000", "2444.43000000", "2443.71000000", "2443.72000000", "65.62910000", 1750825739999, "160406.10447600", 569, "49.61190000", "121261.16468300", "0"], [1750825740000, "2443.72000000", "2444.70000000", "2443.71000000", "2444.61000000", "80.35550000", 1750825799999, "196415.44327400", 464, "58.13610000", "142096.93649500", "0"], [1750825800000, "2444.61000000", "2444.61000000", "2444.11000000", "2444.12000000", "38.58410000", 1750825859999, "94318.19421400", 353, "10.30680000", "25195.39394500", "0"], [1750825860000, "2444.11000000", "2444.11000000", "2443.31000000", "2443.31000000", "17.15430000", 1750825919999, "41919.50753600", 397, "8.65790000", "21157.34556400", "0"], [1750825920000, "2443.31000000", "2443.31000000", "2442.58000000", "2443.00000000", "50.64360000", 1750825979999, "123717.75553300", 402, "10.38110000", "25359.17378000", "0"], [1750825980000, "2443.00000000", "2443.00000000", "2440.11000000", "2440.71000000", "130.50440000", 1750826039999, "318711.40743900", 1451, "64.56150000", "157691.26605700", "0"], [1750826040000, "2440.71000000", "2440.71000000", "2437.00000000", "2438.69000000", "628.93460000", 1750826099999, "1533558.42194700", 2043, "175.11110000", "426937.33345300", "0"], [1750826100000, "2438.70000000", "2438.70000000", "2437.03000000", "2437.44000000", "113.58430000", 1750826159999, "276893.21981700", 747, "23.72690000", "57838.67834000", "0"], [1750826160000, "2437.45000000", "2437.90000000", "2435.00000000", "2435.88000000", "278.70240000", 1750826219999, "678939.03526800", 1993, "84.80430000", "206594.24441100", "0"], [1750826220000, "2435.89000000", "2437.01000000", "2435.35000000", "2435.48000000", "102.87280000", 1750826279999, "250588.49392700", 1404, "33.88240000", "82536.11463000", "0"], [1750826280000, "2435.48000000", "2436.59000000", "2433.90000000", "2434.95000000", "461.35420000", 1750826339999, "1123616.66546100", 2231, "312.56510000", "761265.79967400", "0"], [1750826340000, "2434.95000000", "2436.35000000", "2434.95000000", "2435.49000000", "90.78940000", 1750826399999, "221141.41867600", 1052, "33.76680000", "82235.29381100", "0"], [1750826400000, "2435.50000000", "2436.30000000", "2435.23000000", "2435.42000000", "197.76290000", 1750826459999, "481727.93873300", 943, "145.00700000", "353234.47992900", "0"], [1750826460000, "2435.42000000", "2435.50000000", "2435.42000000", "2435.49000000", "79.10010000", 1750826519999, "192647.82094600", 242, "72.80430000", "177314.47115900", "0"], [1750826520000, "2435.49000000", "2435.50000000", "2433.00000000", "2433.25000000", "491.11350000", 1750826579999, "1195147.19487000", 1720, "187.11170000", "455271.28067300", "0"], [1750826580000, "2433.25000000", "2433.70000000", "2431.80000000", "2432.40000000", "285.98600000", 1750826639999, "695794.59379000", 1756, "72.84610000", "177219.07193200", "0"], [1750826640000, "2432.40000000", "2433.60000000", "2432.40000000", "2433.50000000", "53.29300000", 1750826699999, "129685.39601600", 591, "24.21980000", "58934.47643300", "0"], [1750826700000, "2433.50000000", "2433.69000000", "2428.89000000", "2429.10000000", "888.41050000", 1750826759999, "2159233.89489700", 3059, "140.80750000", "342228.44268600", "0"], [1750826760000, "2429.09000000", "2434.03000000", "2429.09000000", "2434.02000000", "216.84880000", 1750826819999, "527478.62229400", 2100, "148.44970000", "361093.08603600", "0"], [1750826820000, "2434.03000000", "2435.00000000", "2433.20000000", "2434.50000000", "134.59670000", 1750826879999, "327603.09316200", 1735, "79.77370000", "194172.56590100", "0"], [1750826880000, "2434.49000000", "2435.43000000", "2433.58000000", "2433.58000000", "237.14410000", 1750826939999, "577313.98378100", 858, "44.67800000", "108799.36820000", "0"], [1750826940000, "2433.59000000", "2435.30000000", "2433.59000000", "2435.29000000", "79.38260000", 1750826999999, "193238.35257600", 1280, "50.50980000", "122956.28837900", "0"], [1750827000000, "2435.29000000", "2435.50000000", "2435.00000000", "2435.23000000", "205.18150000", 1750827059999, "499663.93237400", 665, "100.95240000", "245845.30132200", "0"], [1750827060000, "2435.24000000", "2435.24000000", "2434.05000000", "2434.05000000", "67.20200000", 1750827119999, "163615.70311600", 824, "24.35460000", "59292.61303000", "0"], [1750827120000, "2434.05000000", "2434.95000000", "2434.05000000", "2434.95000000", "76.40960000", 1750827179999, "186016.53224300", 521, "68.11160000", "165815.23558700", "0"], [1750827180000, "2434.95000000", "2434.95000000", "2434.00000000", "2434.73000000", "75.74050000", 1750827239999, "184389.29272000", 709, "10.66150000", "25955.11724500", "0"], [1750827240000, "2434.73000000", "2436.47000000", "2434.73000000", "2435.61000000", "244.19910000", 1750827299999, "594702.17798100", 1150, "181.07240000", "440923.70942900", "0"], [1750827300000, "2435.61000000", "2435.61000000", "2434.73000000", "2435.50000000", "104.77730000", 1750827359999, "255152.66162400", 567, "15.62860000", "38058.28908300", "0"], [1750827360000, "2435.49000000", "2435.63000000", "2434.60000000", "2435.44000000", "157.24700000", 1750827419999, "382894.17842200", 914, "123.14350000", "299847.80312700", "0"], [1750827420000, "2435.44000000", "2435.45000000", "2434.20000000", "2435.37000000", "84.90410000", 1750827479999, "206735.91678600", 1118, "23.14640000", "56350.94206300", "0"], [1750827480000, "2435.38000000", "2435.82000000", "2435.37000000", "2435.74000000", "70.84550000", 1750827539999, "172559.02775400", 780, "42.16390000", "102698.00328300", "0"], [1750827540000, "2435.74000000", "2435.91000000", "2434.80000000", "2435.25000000", "158.37490000", 1750827599999, "385705.86045200", 788, "84.36380000", "205468.33540800", "0"], [1750827600000, "2435.24000000", "2435.50000000", "2434.51000000", "2435.08000000", "170.65480000", 1750827659999, "415543.16966100", 1255, "50.48510000", "122916.02692500", "0"], [1750827660000, "2435.09000000", "2435.26000000", "2433.30000000", "2435.26000000", "301.38810000", 1750827719999, "733646.72133000", 1535, "165.17480000", "402081.29014000", "0"], [1750827720000, "2435.27000000", "2437.56000000", "2435.26000000", "2437.00000000", "199.88470000", 1750827779999, "487022.29803100", 1082, "135.04710000", "329007.05040200", "0"], [1750827780000, "2437.00000000", "2437.01000000", "2436.69000000", "2436.94000000", "122.76490000", 1750827839999, "299159.04956700", 461, "78.68050000", "191730.64409600", "0"], [1750827840000, "2436.94000000", "2438.90000000", "2436.94000000", "2438.89000000", "183.55230000", 1750827899999, "447512.97056100", 844, "170.28410000", "415165.24956400", "0"], [1750827900000, "2438.90000000", "2440.10000000", "2438.71000000", "2439.21000000", "224.08670000", 1750827959999, "546681.57007600", 839, "177.42130000", "432857.61217400", "0"], [1750827960000, "2439.20000000", "2439.20000000", "2438.25000000", "2438.26000000", "72.77560000", 1750828019999, "177473.99687700", 439, "17.12740000", "41762.61246400", "0"], [1750828020000, "2438.25000000", "2438.46000000", "2437.63000000", "2437.64000000", "77.28900000", 1750828079999, "188448.10250800", 903, "51.53620000", "125656.63153500", "0"], [1750828080000, "2437.64000000", "2438.11000000", "2437.04000000", "2437.05000000", "64.22250000", 1750828139999, "156552.55198600", 833, "13.96710000", "34049.15264800", "0"], [1750828140000, "2437.05000000", "2437.05000000", "2433.54000000", "2433.56000000", "286.27680000", 1750828199999, "697282.41233800", 1480, "81.18830000", "197807.36504800", "0"], [1750828200000, "2433.56000000", "2433.56000000", "2430.02000000", "2430.02000000", "418.12090000", 1750828259999, "1016732.69697800", 2315, "123.44530000", "300121.63272000", "0"], [1750828260000, "2430.02000000", "2431.59000000", "2429.57000000", "2431.59000000", "171.65380000", 1750828319999, "417200.32397100", 1139, "54.01750000", "131323.48424400", "0"], [1750828320000, "2431.59000000", "2432.34000000", "2430.55000000", "2432.34000000", "171.35590000", 1750828379999, "416648.67186800", 1241, "64.66120000", "157219.96248100", "0"], [1750828380000, "2432.38000000", "2432.90000000", "2431.70000000", "2432.15000000", "56.99630000", 1750828439999, "138647.23558300", 677, "20.80100000", "50597.75632800", "0"], [1750828440000, "2432.17000000", "2432.57000000", "2431.81000000", "2432.30000000", "84.79920000", 1750828499999, "206255.47513700", 583, "66.54990000", "161866.12148800", "0"], [1750828500000, "2432.30000000", "2432.50000000", "2431.83000000", "2431.92000000", "96.88230000", 1750828559999, "235642.02881300", 553, "39.83300000", "96885.37978400", "0"], [1750828560000, "2431.91000000", "2432.00000000", "2431.20000000", "2431.21000000", "128.93560000", 1750828619999, "313536.19353400", 671, "26.39390000", "64181.90593100", "0"], [1750828620000, "2431.20000000", "2431.20000000", "2429.99000000", "2431.10000000", "233.11070000", 1750828679999, "566541.40887700", 1105, "154.00540000", "374274.43138500", "0"], [1750828680000, "2431.10000000", "2431.60000000", "2430.09000000", "2430.24000000", "134.64170000", 1750828739999, "327319.35340200", 803, "16.93670000", "41173.40936900", "0"], [1750828740000, "2430.24000000", "2431.06000000", "2430.20000000", "2430.84000000", "164.11280000", 1750828799999, "398903.37385800", 685, "76.12900000", "185029.95382300", "0"], [1750828800000, "2430.84000000", "2431.16000000", "2430.84000000", "2431.03000000", "85.72820000", 1750828859999, "208403.96825600", 262, "56.90470000", "138332.84010200", "0"], [1750828860000, "2431.03000000", "2432.45000000", "2430.06000000", "2432.02000000", "133.71410000", 1750828919999, "325064.01528800", 1065, "68.76520000", "167189.95312700", "0"], [1750828920000, "2432.02000000", "2432.50000000", "2429.07000000", "2429.08000000", "423.86090000", 1750828979999, "1030702.15180200", 1387, "240.14250000", "584079.47541100", "0"], [1750828980000, "2429.07000000", "2430.63000000", "2424.49000000", "2425.05000000", "1715.02030000", 1750829039999, "4163101.76480800", 4459, "251.68040000", "610723.28927600", "0"], [1750829040000, "2425.05000000", "2428.24000000", "2424.79000000", "2424.79000000", "531.27050000", 1750829099999, "1289164.10786000", 2735, "290.75180000", "705534.74812300", "0"], [1750829100000, "2424.79000000", "2428.17000000", "2424.21000000", "2428.17000000", "250.48840000", 1750829159999, "607421.44798500", 2423, "161.38250000", "391339.37403800", "0"], [1750829160000, "2428.18000000", "2429.21000000", "2427.62000000", "2429.21000000", "151.72440000", 1750829219999, "368445.39454300", 737, "108.24250000", "262854.26048200", "0"], [1750829220000, "2429.23000000", "2432.63000000", "2429.22000000", "2431.12000000", "189.34310000", 1750829279999, "460439.47102900", 1149, "124.57370000", "302935.41334900", "0"], [1750829280000, "2431.11000000", "2431.17000000", "2430.30000000", "2430.30000000", "49.44820000", 1750829339999, "120207.92820300", 613, "7.50370000", "18241.64401400", "0"], [1750829340000, "2430.30000000", "2430.69000000", "2430.05000000", "2430.06000000", "45.82140000", 1750829399999, "111370.74155900", 540, "10.36190000", "25183.03743700", "0"], [1750829400000, "2430.05000000", "2430.06000000", "2428.24000000", "2429.23000000", "211.26710000", 1750829459999, "513181.37244300", 1261, "157.05940000", "381488.52200200", "0"], [1750829460000, "2429.22000000", "2429.44000000", "2426.96000000", "2429.34000000", "183.78390000", 1750829519999, "446245.22200800", 1722, "46.17240000", "112133.26989800", "0"], [1750829520000, "2429.33000000", "2429.91000000", "2428.70000000", "2428.71000000", "42.06880000", 1750829579999, "102211.72676100", 789, "13.81810000", "33572.03220500", "0"], [1750829580000, "2428.70000000", "2428.91000000", "2427.40000000", "2428.79000000", "160.09620000", 1750829639999, "388714.96370400", 1362, "50.82200000", "123399.60729800", "0"], [1750829640000, "2428.80000000", "2430.81000000", "2428.79000000", "2430.81000000", "149.67160000", 1750829699999, "363718.47439800", 911, "103.52160000", "251570.86130000", "0"], [1750829700000, "2430.86000000", "2431.90000000", "2430.20000000", "2430.23000000", "88.45930000", 1750829759999, "215037.70068500", 952, "41.34400000", "100501.21467100", "0"], [1750829760000, "2430.23000000", "2431.48000000", "2429.79000000", "2431.47000000", "362.68940000", 1750829819999, "881518.20608100", 1306, "108.66710000", "264123.31474900", "0"], [1750829820000, "2431.48000000", "2431.91000000", "2431.47000000", "2431.57000000", "79.64550000", 1750829879999, "193677.18122200", 572, "19.57650000", "47602.51675900", "0"], [1750829880000, "2431.58000000", "2431.58000000", "2430.71000000", "2430.81000000", "181.58180000", 1750829939999, "441464.27310700", 977, "19.90460000", "48390.52165800", "0"], [1750829940000, "2430.80000000", "2431.55000000", "2430.60000000", "2431.55000000", "91.36070000", 1750829999999, "222098.22838100", 795, "47.88310000", "116405.17750700", "0"], [1750830000000, "2431.55000000", "2431.65000000", "2430.74000000", "2430.87000000", "81.42110000", 1750830059999, "197960.00673700", 569, "14.10130000", "34280.40798300", "0"], [1750830060000, "2430.87000000", "2431.90000000", "2430.87000000", "2431.59000000", "95.59490000", 1750830119999, "232433.50654400", 853, "42.78250000", "104014.29410500", "0"], [1750830120000, "2431.58000000", "2432.20000000", "2431.58000000", "2432.19000000", "225.77760000", 1750830179999, "549072.54087400", 518, "101.08710000", "245839.84640200", "0"], [1750830180000, "2432.19000000", "2436.50000000", "2432.19000000", "2434.34000000", "464.41140000", 1750830239999, "1130671.53090100", 2103, "312.51750000", "760855.82498700", "0"], [1750830240000, "2434.33000000", "2434.33000000", "2431.83000000", "2432.30000000", "158.88080000", 1750830299999, "386540.28975100", 1219, "71.53920000", "174016.36197600", "0"], [1750830300000, "2432.30000000", "2432.59000000", "2431.28000000", "2432.18000000", "166.86150000", 1750830359999, "405819.18930800", 1105, "39.79130000", "96770.61049700", "0"], [1750830360000, "2432.19000000", "2433.79000000", "2432.09000000", "2433.45000000", "107.44330000", 1750830419999, "261438.05786900", 572, "48.89850000", "118981.79518700", "0"], [1750830420000, "2433.45000000", "2435.01000000", "2433.29000000", "2434.33000000", "147.57730000", 1750830479999, "359259.51597900", 631, "101.16580000", "246279.30535900", "0"], [1750830480000, "2434.33000000", "2434.76000000", "2431.89000000", "2434.76000000", "315.89440000", 1750830539999, "768741.49019200", 1385, "151.17090000", "367902.69339600", "0"], [1750830540000, "2434.75000000", "2434.76000000", "2432.95000000", "2434.23000000", "492.06470000", 1750830599999, "1197773.46937000", 1892, "319.38930000", "777438.51216500", "0"], [1750830600000, "2434.23000000", "2434.23000000", "2432.58000000", "2432.97000000", "73.49580000", 1750830659999, "178834.83750500", 1173, "30.94550000", "75291.81729200", "0"], [1750830660000, "2432.97000000", "2432.97000000", "2432.42000000", "2432.72000000", "68.97690000", 1750830719999, "167799.60966300", 734, "14.49900000", "35271.22864700", "0"], [1750830720000, "2432.72000000", "2433.36000000", "2431.58000000", "2432.91000000", "291.96230000", 1750830779999, "710236.95548900", 1403, "110.64380000", "269126.57707000", "0"], [1750830780000, "2432.90000000", "2433.31000000", "2432.30000000", "2433.29000000", "135.84660000", 1750830839999, "330519.20110500", 927, "49.12210000", "119511.87617000", "0"], [1750830840000, "2433.29000000", "2433.30000000", "2430.00000000", "2431.13000000", "386.14370000", 1750830899999, "938920.63525900", 1875, "116.85580000", "284082.75268800", "0"], [1750830900000, "2431.12000000", "2432.95000000", "2430.80000000", "2432.53000000", "114.67070000", 1750830959999, "278861.85051800", 980, "58.97530000", "143434.49589000", "0"], [1750830960000, "2432.54000000", "2432.81000000", "2432.12000000", "2432.52000000", "51.96370000", 1750831019999, "126399.09032000", 766, "11.19050000", "27218.91521400", "0"], [1750831020000, "2432.52000000", "2432.53000000", "2430.80000000", "2431.84000000", "219.08550000", 1750831079999, "532749.62348100", 1217, "56.51980000", "137415.54635200", "0"], [1750831080000, "2431.83000000", "2431.84000000", "2430.00000000", "2430.00000000", "89.08890000", 1750831139999, "216571.42701100", 959, "26.65470000", "64796.96980300", "0"], [1750831140000, "2430.01000000", "2430.02000000", "2429.38000000", "2429.38000000", "108.69260000", 1750831199999, "264092.96997600", 553, "3.50520000", "8516.80422400", "0"], [1750831200000, "2429.38000000", "2430.77000000", "2429.16000000", "2430.76000000", "301.53530000", 1750831259999, "732691.01661800", 1026, "85.66690000", "208145.33457000", "0"], [1750831260000, "2430.76000000", "2430.77000000", "2429.90000000", "2429.90000000", "176.51690000", 1750831319999, "429036.81176700", 1018, "14.01900000", "34070.56752300", "0"], [1750831320000, "2429.91000000", "2429.91000000", "2427.49000000", "2427.94000000", "151.19450000", 1750831379999, "367255.46128500", 1656, "16.75320000", "40681.80842800", "0"], [1750831380000, "2427.95000000", "2428.02000000", "2426.73000000", "2427.16000000", "165.30360000", 1750831439999, "401283.60294200", 1094, "12.83280000", "31145.32907900", "0"], [1750831440000, "2427.15000000", "2427.70000000", "2426.80000000", "2427.25000000", "157.55570000", 1750831499999, "382445.09819500", 1025, "36.24190000", "87970.50623100", "0"], [1750831500000, "2427.24000000", "2428.10000000", "2426.77000000", "2426.78000000", "145.73850000", 1750831559999, "353756.43742200", 1341, "36.02670000", "87452.89181600", "0"], [1750831560000, "2426.77000000", "2427.19000000", "2426.23000000", "2426.32000000", "154.68250000", 1750831619999, "375368.68233600", 898, "67.24250000", "163184.51014500", "0"], [1750831620000, "2426.35000000", "2429.15000000", "2426.35000000", "2427.92000000", "295.71330000", 1750831679999, "718134.90214100", 1323, "138.47070000", "336282.12459500", "0"], [1750831680000, "2427.93000000", "2429.16000000", "2427.91000000", "2427.99000000", "140.77690000", 1750831739999, "341886.31322700", 903, "41.44760000", "100652.71454000", "0"], [1750831740000, "2428.00000000", "2429.03000000", "2428.00000000", "2428.86000000", "204.70890000", 1750831799999, "497178.66972900", 773, "103.56080000", "251493.83948200", "0"], [1750831800000, "2428.85000000", "2429.52000000", "2428.60000000", "2429.51000000", "173.58930000", 1750831859999, "421638.36236300", 1138, "113.06670000", "274628.42109700", "0"], [1750831860000, "2429.51000000", "2432.49000000", "2429.48000000", "2431.75000000", "292.37300000", 1750831919999, "710763.50178600", 1623, "234.25960000", "569451.49249900", "0"], [1750831920000, "2431.74000000", "2432.99000000", "2430.96000000", "2432.99000000", "444.37580000", 1750831979999, "1080681.09051900", 1482, "106.79030000", "259745.90710200", "0"], [1750831980000, "2432.99000000", "2436.50000000", "2432.59000000", "2435.67000000", "466.13880000", 1750832039999, "1135036.19795600", 1800, "338.62650000", "824525.52139200", "0"], [1750832040000, "2435.68000000", "2436.20000000", "2434.89000000", "2436.04000000", "275.90510000", 1750832099999, "672009.03661600", 1285, "189.94810000", "462648.78861400", "0"], [1750832100000, "2436.04000000", "2436.04000000", "2434.34000000", "2434.34000000", "175.75590000", 1750832159999, "427957.48875100", 1464, "63.85940000", "155475.63690600", "0"], [1750832160000, "2434.34000000", "2435.71000000", "2434.09000000", "2434.10000000", "183.79730000", 1750832219999, "447493.32594600", 913, "96.16910000", "234159.23762800", "0"], [1750832220000, "2434.09000000", "2436.50000000", "2433.59000000", "2435.59000000", "294.30330000", 1750832279999, "716750.17200800", 1932, "206.18610000", "502119.05359300", "0"], [1750832280000, "2435.59000000", "2436.17000000", "2434.69000000", "2434.69000000", "401.74070000", 1750832339999, "978333.55272000", 1288, "142.69290000", "347487.33038400", "0"], [1750832340000, "2434.69000000", "2437.00000000", "2434.60000000", "2437.00000000", "102.76660000", 1750832399999, "250378.05974300", 1078, "37.93610000", "92422.05610000", "0"], [1750832400000, "2437.00000000", "2437.65000000", "2436.98000000", "2437.60000000", "134.85500000", 1750832459999, "328696.51369000", 940, "92.90780000", "226452.05153800", "0"], [1750832460000, "2437.61000000", "2440.87000000", "2437.60000000", "2438.43000000", "350.71500000", 1750832519999, "855641.88244400", 3164, "193.83370000", "472854.11819100", "0"], [1750832520000, "2438.42000000", "2439.54000000", "2437.86000000", "2438.68000000", "294.04800000", 1750832579999, "716983.82609600", 1251, "35.55330000", "86704.85971000", "0"], [1750832580000, "2438.69000000", "2439.30000000", "2438.50000000", "2438.61000000", "192.74970000", 1750832639999, "470120.95238700", 848, "142.88350000", "348495.91965400", "0"], [1750832640000, "2438.62000000", "2439.04000000", "2438.31000000", "2438.32000000", "47.27240000", 1750832699999, "115289.48330000", 589, "13.80000000", "33654.84205300", "0"], [1750832700000, "2438.31000000", "2440.37000000", "2437.68000000", "2439.82000000", "159.07440000", 1750832759999, "388008.45680100", 1737, "74.16220000", "180885.79478300", "0"], [1750832760000, "2439.81000000", "2443.93000000", "2439.81000000", "2442.61000000", "868.04760000", 1750832819999, "2119774.40883900", 2172, "783.41890000", "1913131.02659700", "0"], [1750832820000, "2442.61000000", "2443.32000000", "2440.00000000", "2440.10000000", "166.61510000", 1750832879999, "406860.35157200", 1775, "43.73710000", "106816.98902800", "0"], [1750832880000, "2440.11000000", "2441.30000000", "2439.61000000", "2441.29000000", "91.75690000", 1750832939999, "223896.10569300", 1337, "39.96540000", "97516.91519600", "0"], [1750832940000, "2441.29000000", "2441.85000000", "2440.93000000", "2441.30000000", "114.08790000", 1750832999999, "278529.94720600", 804, "52.45330000", "128052.92334300", "0"], [1750833000000, "2441.30000000", "2441.31000000", "2440.35000000", "2440.39000000", "134.16390000", 1750833059999, "327473.39539600", 703, "55.17050000", "134657.13796400", "0"], [1750833060000, "2440.40000000", "2441.10000000", "2438.59000000", "2439.00000000", "122.36340000", 1750833119999, "298551.03784900", 1682, "41.26800000", "100705.08964900", "0"], [1750833120000, "2439.00000000", "2439.00000000", "2438.15000000", "2438.62000000", "112.64000000", 1750833179999, "274678.60763700", 1073, "18.19580000", "44370.15817200", "0"], [1750833180000, "2438.61000000", "2441.66000000", "2438.61000000", "2441.00000000", "104.03350000", 1750833239999, "253910.98333800", 2000, "52.84760000", "128976.58750200", "0"], [1750833240000, "2441.00000000", "2442.42000000", "2441.00000000", "2441.89000000", "283.96760000", 1750833299999, "693389.51296900", 1531, "69.07100000", "168660.73131900", "0"], [1750833300000, "2441.89000000", "2442.47000000", "2440.81000000", "2441.20000000", "261.43150000", 1750833359999, "638348.84517200", 1880, "97.56350000", "238239.73177200", "0"], [1750833360000, "2441.19000000", "2441.61000000", "2440.81000000", "2441.61000000", "60.34120000", 1750833419999, "147295.54331500", 562, "29.65320000", "72384.44582700", "0"], [1750833420000, "2441.63000000", "2441.95000000", "2441.34000000", "2441.95000000", "134.04540000", 1750833479999, "327279.22821500", 747, "18.86460000", "46058.63044400", "0"], [1750833480000, "2441.95000000", "2442.45000000", "2441.95000000", "2442.40000000", "95.55570000", 1750833539999, "233370.59555100", 727, "41.72790000", "101910.39359200", "0"], [1750833540000, "2442.41000000", "2442.93000000", "2441.81000000", "2442.93000000", "123.98460000", 1750833599999, "302813.55979400", 762, "41.01160000", "100169.82731600", "0"], [1750833600000, "2442.93000000", "2443.47000000", "2442.37000000", "2442.38000000", "127.40080000", 1750833659999, "311236.31730000", 994, "42.22680000", "103148.97465800", "0"], [1750833660000, "2442.37000000", "2442.38000000", "2442.06000000", "2442.12000000", "49.20610000", 1750833719999, "120174.38828600", 406, "15.41890000", "37656.06895700", "0"], [1750833720000, "2442.12000000", "2442.18000000", "2441.18000000", "2442.10000000", "146.15270000", 1750833779999, "356856.65297600", 583, "21.20260000", "51776.41042200", "0"], [1750833780000, "2442.09000000", "2442.09000000", "2441.84000000", "2441.85000000", "18.21020000", 1750833839999, "44468.04862400", 162, "2.76440000", "6750.26282800", "0"], [1750833840000, "2441.84000000", "2443.80000000", "2441.84000000", "2443.39000000", "99.86700000", 1750833899999, "243972.96629800", 1178, "58.26610000", "142334.17391500", "0"], [1750833900000, "2443.39000000", "2443.39000000", "2442.62000000", "2443.24000000", "101.77470000", 1750833959999, "248619.24613700", 745, "78.91720000", "192780.34847600", "0"], [1750833960000, "2443.23000000", "2443.64000000", "2441.36000000", "2441.36000000", "82.97150000", 1750834019999, "202657.09494300", 1273, "5.92190000", "14468.58141000", "0"], [1750834020000, "2441.36000000", "2441.60000000", "2440.76000000", "2441.04000000", "68.09140000", 1750834079999, "166225.93641400", 692, "9.62210000", "23489.21892000", "0"], [1750834080000, "2441.03000000", "2442.20000000", "2440.27000000", "2442.20000000", "256.89340000", 1750834139999, "627106.91431000", 1073, "141.62790000", "345783.06134100", "0"], [1750834140000, "2442.19000000", "2442.33000000", "2442.04000000", "2442.33000000", "45.22130000", 1750834199999, "110436.61281500", 372, "10.12440000", "24726.21699800", "0"], [1750834200000, "2442.33000000", "2442.34000000", "2440.95000000", "2440.95000000", "89.44780000", 1750834259999, "218395.36461200", 712, "23.23850000", "56741.48541000", "0"], [1750834260000, "2440.94000000", "2443.01000000", "2440.94000000", "2442.73000000", "52.10450000", 1750834319999, "127258.44632000", 765, "40.54990000", "99038.06035200", "0"], [1750834320000, "2442.74000000", "2442.74000000", "2442.37000000", "2442.73000000", "31.25660000", 1750834379999, "76345.37183300", 382, "21.12660000", "51601.18123900", "0"], [1750834380000, "2442.74000000", "2444.68000000", "2442.74000000", "2444.63000000", "46.88850000", 1750834439999, "114583.98609500", 1011, "41.60310000", "101668.99889400", "0"], [1750834440000, "2444.63000000", "2444.64000000", "2443.91000000", "2444.05000000", "57.99240000", 1750834499999, "141740.94813600", 541, "29.30490000", "71621.72025400", "0"], [1750834500000, "2444.06000000", "2444.92000000", "2443.76000000", "2444.65000000", "230.15170000", 1750834559999, "562542.79956200", 769, "110.74120000", "270682.77331400", "0"], [1750834560000, "2444.65000000", "2444.96000000", "2444.50000000", "2444.92000000", "104.94610000", 1750834619999, "256578.37797100", 527, "9.92730000", "24269.33761900", "0"], [1750834620000, "2444.91000000", "2445.18000000", "2444.38000000", "2444.39000000", "184.12530000", 1750834679999, "450166.09826400", 817, "128.76440000", "314807.56257600", "0"], [1750834680000, "2444.38000000", "2444.60000000", "2443.82000000", "2444.60000000", "71.08600000", 1750834739999, "173742.32606400", 596, "22.72970000", "55552.81584900", "0"], [1750834740000, "2444.60000000", "2445.28000000", "2444.46000000", "2444.68000000", "143.46520000", 1750834799999, "350724.03006600", 754, "32.15270000", "78608.39640200", "0"], [1750834800000, "2444.68000000", "2444.89000000", "2443.80000000", "2443.84000000", "174.92540000", 1750834859999, "427600.45303400", 1054, "74.99370000", "183328.58508100", "0"], [1750834860000, "2443.85000000", "2443.85000000", "2442.75000000", "2443.32000000", "119.40730000", 1750834919999, "291755.29044600", 958, "42.48060000", "103781.93604500", "0"], [1750834920000, "2443.31000000", "2443.40000000", "2441.97000000", "2442.14000000", "188.20330000", 1750834979999, "459697.25038500", 914, "87.27250000", "213173.26584600", "0"], [1750834980000, "2442.14000000", "2447.00000000", "2442.13000000", "2446.08000000", "341.50080000", 1750835039999, "834918.36314200", 2393, "203.83870000", "498307.94844700", "0"], [1750835040000, "2446.07000000", "2446.07000000", "2444.40000000", "2445.06000000", "175.01060000", 1750835099999, "427925.63359400", 1389, "97.88230000", "239315.70009900", "0"], [1750835100000, "2445.06000000", "2445.06000000", "2442.21000000", "2442.90000000", "51.44070000", 1750835159999, "125672.76839800", 1290, "10.76620000", "26298.26845100", "0"], [1750835160000, "2442.90000000", "2443.20000000", "2442.90000000", "2443.20000000", "97.13320000", 1750835219999, "237289.09266900", 258, "56.76930000", "138683.12776200", "0"], [1750835220000, "2443.20000000", "2444.20000000", "2443.19000000", "2443.98000000", "127.08970000", 1750835279999, "310561.15609500", 1129, "67.60970000", "165200.91684200", "0"], [1750835280000, "2443.96000000", "2443.98000000", "2442.84000000", "2442.92000000", "86.40160000", 1750835339999, "211129.06080100", 880, "27.32110000", "66764.51778600", "0"], [1750835340000, "2442.91000000", "2442.91000000", "2441.10000000", "2442.09000000", "142.07670000", 1750835399999, "346910.48064100", 1122, "12.94490000", "31605.48350400", "0"], [1750835400000, "2442.08000000", "2442.21000000", "2441.33000000", "2441.33000000", "148.35040000", 1750835459999, "362259.78389600", 444, "21.73290000", "53062.38143500", "0"], [1750835460000, "2441.33000000", "2441.33000000", "2440.00000000", "2441.18000000", "269.78420000", 1750835519999, "658375.17212100", 760, "57.04360000", "139204.85955900", "0"], [1750835520000, "2441.19000000", "2442.28000000", "2441.03000000", "2441.04000000", "70.17080000", 1750835579999, "171335.25888700", 801, "34.12240000", "83315.67437300", "0"], [1750835580000, "2441.03000000", "2442.52000000", "2440.25000000", "2441.93000000", "212.45710000", 1750835639999, "518734.15222900", 1032, "88.22210000", "215362.15083100", "0"], [1750835640000, "2441.93000000", "2443.39000000", "2441.69000000", "2442.10000000", "53.39870000", 1750835699999, "130427.09548000", 865, "17.67110000", "43158.69312600", "0"], [1750835700000, "2442.09000000", "2444.21000000", "2442.09000000", "2444.21000000", "109.09480000", 1750835759999, "266495.54355600", 560, "104.70030000", "255761.68841900", "0"], [1750835760000, "2444.21000000", "2444.88000000", "2443.72000000", "2443.98000000", "38.46310000", 1750835819999, "94015.35821400", 808, "11.89980000", "29085.91897100", "0"], [1750835820000, "2443.98000000", "2445.00000000", "2443.98000000", "2444.70000000", "154.79530000", 1750835879999, "378448.69774900", 683, "88.17780000", "215581.98936900", "0"], [1750835880000, "2444.70000000", "2445.21000000", "2443.43000000", "2443.59000000", "342.80490000", 1750835939999, "838045.49441400", 1229, "55.85410000", "136514.47058500", "0"], [1750835940000, "2443.60000000", "2444.54000000", "2443.31000000", "2443.70000000", "47.84660000", 1750835999999, "116931.60218600", 796, "26.45680000", "64655.28251200", "0"], [1750836000000, "2443.70000000", "2443.70000000", "2442.88000000", "2442.89000000", "94.97190000", 1750836059999, "232045.48222500", 632, "15.82250000", "38658.90844000", "0"], [1750836060000, "2442.89000000", "2443.28000000", "2442.15000000", "2442.15000000", "92.09550000", 1750836119999, "224973.32077000", 772, "24.02130000", "58684.86261400", "0"], [1750836120000, "2442.14000000", "2442.96000000", "2442.00000000", "2442.96000000", "91.94510000", 1750836179999, "224549.28993700", 376, "88.67460000", "216561.78891100", "0"], [1750836180000, "2442.96000000", "2443.13000000", "2442.63000000", "2443.11000000", "146.62500000", 1750836239999, "358179.27752600", 435, "35.59870000", "86960.87501100", "0"], [1750836240000, "2443.12000000", "2444.29000000", "2443.11000000", "2444.29000000", "104.03210000", 1750836299999, "254187.67291100", 383, "76.15030000", "186066.05634600", "0"], [1750836300000, "2444.29000000", "2445.28000000", "2444.22000000", "2445.27000000", "88.32760000", 1750836359999, "215921.86864300", 369, "47.67720000", "116555.77710000", "0"], [1750836360000, "2445.28000000", "2450.00000000", "2445.28000000", "2449.60000000", "724.38070000", 1750836419999, "1773647.14135000", 3485, "580.65390000", "1421726.18405800", "0"], [1750836420000, "2449.60000000", "2449.80000000", "2448.50000000", "2449.39000000", "443.97580000", 1750836479999, "1087329.51469800", 1597, "171.73930000", "420598.90889200", "0"], [1750836480000, "2449.39000000", "2449.87000000", "2448.52000000", "2448.84000000", "197.01150000", 1750836539999, "482541.12305700", 1244, "119.10940000", "291738.53445000", "0"], [1750836540000, "2448.80000000", "2450.66000000", "2448.70000000", "2448.73000000", "392.31990000", 1750836599999, "960960.83585400", 2211, "280.55530000", "687198.07445700", "0"], [1750836600000, "2448.74000000", "2449.00000000", "2447.32000000", "2447.97000000", "133.91010000", 1750836659999, "327811.27563100", 1130, "39.64180000", "97040.57192900", "0"], [1750836660000, "2447.97000000", "2448.73000000", "2445.84000000", "2445.84000000", "216.60580000", 1750836719999, "530190.75895700", 1805, "112.89310000", "276344.50619400", "0"], [1750836720000, "2445.85000000", "2446.26000000", "2444.86000000", "2445.90000000", "92.32750000", 1750836779999, "225782.36721700", 1437, "32.23410000", "78821.10699200", "0"], [1750836780000, "2445.90000000", "2446.89000000", "2445.90000000", "2446.19000000", "50.71320000", 1750836839999, "124071.28129000", 945, "35.77660000", "87528.61729400", "0"], [1750836840000, "2446.19000000", "2446.52000000", "2445.91000000", "2446.11000000", "93.89530000", 1750836899999, "229689.20916800", 800, "20.90250000", "51131.32582400", "0"], [1750836900000, "2446.11000000", "2447.21000000", "2445.39000000", "2446.91000000", "61.02050000", 1750836959999, "149271.63775000", 1195, "18.91470000", "46273.03440900", "0"], [1750836960000, "2446.91000000", "2446.92000000", "2445.64000000", "2446.64000000", "166.97810000", 1750837019999, "408435.48126100", 1446, "36.09420000", "88288.83611300", "0"], [1750837020000, "2446.63000000", "2446.96000000", "2445.52000000", "2446.96000000", "207.00950000", 1750837079999, "506372.32417300", 972, "127.49340000", "311895.40513400", "0"], [1750837080000, "2446.99000000", "2450.66000000", "2446.98000000", "2449.99000000", "292.97480000", 1750837139999, "717639.18337000", 2238, "198.00750000", "484968.99391900", "0"], [1750837140000, "2449.98000000", "2449.99000000", "2446.00000000", "2446.01000000", "77.72530000", 1750837199999, "190195.77131600", 1654, "44.23450000", "108222.86939100", "0"], [1750837200000, "2446.00000000", "2446.20000000", "2443.52000000", "2446.03000000", "336.77790000", 1750837259999, "823389.18622100", 2028, "90.95410000", "222381.95230500", "0"], [1750837260000, "2446.02000000", "2446.56000000", "2445.40000000", "2446.39000000", "93.73410000", 1750837319999, "229296.86983000", 1150, "30.16020000", "73777.27739100", "0"], [1750837320000, "2446.40000000", "2447.65000000", "2446.39000000", "2447.26000000", "114.31080000", 1750837379999, "279705.62757700", 827, "59.19520000", "144844.53922800", "0"], [1750837380000, "2447.26000000", "2447.31000000", "2446.46000000", "2447.00000000", "169.18700000", 1750837439999, "413975.48576900", 721, "41.21110000", "100842.44864600", "0"], [1750837440000, "2446.99000000", "2447.29000000", "2446.70000000", "2447.11000000", "295.74820000", 1750837499999, "723671.01546400", 460, "274.62250000", "671976.28314700", "0"], [1750837500000, "2447.10000000", "2448.83000000", "2446.01000000", "2448.28000000", "288.34300000", 1750837559999, "705670.84764900", 1844, "198.84700000", "486649.26738400", "0"], [1750837560000, "2448.27000000", "2449.66000000", "2448.27000000", "2448.96000000", "160.27590000", 1750837619999, "392483.91708400", 1270, "119.86260000", "293502.78530200", "0"], [1750837620000, "2448.95000000", "2449.07000000", "2448.23000000", "2448.24000000", "77.98210000", 1750837679999, "190967.99612700", 584, "51.08950000", "125113.10533400", "0"], [1750837680000, "2448.23000000", "2448.48000000", "2446.92000000", "2447.58000000", "154.63820000", 1750837739999, "378479.08351600", 947, "112.74100000", "275924.70941700", "0"], [1750837740000, "2447.53000000", "2447.53000000", "2446.53000000", "2447.06000000", "201.58470000", 1750837799999, "493231.87614200", 917, "79.73220000", "195081.09702600", "0"], [1750837800000, "2447.05000000", "2447.06000000", "2446.41000000", "2446.42000000", "134.45030000", 1750837859999, "328962.49953200", 688, "45.53350000", "111406.06894300", "0"], [1750837860000, "2446.41000000", "2446.41000000", "2444.79000000", "2444.80000000", "113.45180000", 1750837919999, "277435.88752700", 747, "31.02730000", "75869.87758400", "0"], [1750837920000, "2444.80000000", "2445.21000000", "2444.79000000", "2444.99000000", "75.89450000", 1750837979999, "185559.16661700", 395, "41.53080000", "101539.13333400", "0"], [1750837980000, "2444.99000000", "2445.35000000", "2444.49000000", "2444.55000000", "153.92760000", 1750838039999, "376355.44083200", 731, "91.82810000", "224524.45479700", "0"], [1750838040000, "2444.55000000", "2444.56000000", "2443.38000000", "2443.51000000", "156.69930000", 1750838099999, "382965.90631800", 592, "25.28120000", "61777.75356400", "0"], [1750838100000, "2443.50000000", "2443.51000000", "2443.17000000", "2443.34000000", "172.86150000", 1750838159999, "422370.90900900", 500, "81.31110000", "198672.60171200", "0"], [1750838160000, "2443.34000000", "2444.30000000", "2443.33000000", "2443.73000000", "148.05550000", 1750838219999, "361850.28565600", 897, "115.70780000", "282787.81333200", "0"], [1750838220000, "2443.73000000", "2445.50000000", "2443.73000000", "2445.50000000", "108.15310000", 1750838279999, "264408.18980300", 725, "47.62120000", "116411.94244100", "0"], [1750838280000, "2445.50000000", "2445.63000000", "2445.27000000", "2445.42000000", "85.85940000", 1750838339999, "209966.71996900", 383, "55.47180000", "135654.96940500", "0"], [1750838340000, "2445.41000000", "2445.42000000", "2444.54000000", "2444.54000000", "52.82730000", 1750838399999, "129165.65367400", 573, "20.86640000", "51021.73709300", "0"], [1750838400000, "2444.55000000", "2445.24000000", "2444.54000000", "2444.61000000", "118.34440000", 1750838459999, "289334.14642400", 676, "45.66700000", "111641.95766900", "0"], [1750838460000, "2444.60000000", "2445.70000000", "2444.60000000", "2445.66000000", "82.05330000", 1750838519999, "200643.17011600", 764, "53.39690000", "130560.28552300", "0"], [1750838520000, "2445.65000000", "2445.66000000", "2444.61000000", "2444.62000000", "94.67480000", 1750838579999, "231464.36925300", 587, "55.33240000", "135268.00782500", "0"], [1750838580000, "2444.62000000", "2444.62000000", "2441.44000000", "2441.45000000", "178.51760000", 1750838639999, "436077.76275600", 1360, "32.95000000", "80476.68041700", "0"], [1750838640000, "2441.45000000", "2441.45000000", "2440.00000000", "2440.59000000", "286.46720000", 1750838699999, "699145.99078800", 1433, "112.12740000", "273643.15330700", "0"], [1750838700000, "2440.59000000", "2440.59000000", "2437.60000000", "2439.10000000", "516.23050000", 1750838759999, "1259285.87983100", 2372, "114.37560000", "278951.51094600", "0"], [1750838760000, "2439.10000000", "2439.30000000", "2438.11000000", "2438.30000000", "154.02800000", 1750838819999, "375635.13669700", 1003, "31.38740000", "76542.19093300", "0"], [1750838820000, "2438.31000000", "2439.35000000", "2438.00000000", "2439.29000000", "150.51600000", 1750838879999, "367059.92248300", 867, "122.29180000", "298226.55329100", "0"], [1750838880000, "2439.28000000", "2439.50000000", "2438.70000000", "2438.81000000", "260.80190000", 1750838939999, "636096.49704900", 1052, "115.12820000", "280799.51701000", "0"], [1750838940000, "2438.80000000", "2439.30000000", "2438.80000000", "2439.29000000", "54.37360000", 1750838999999, "132625.59150800", 512, "39.96270000", "97474.76958900", "0"], [1750839000000, "2439.30000000", "2441.79000000", "2438.70000000", "2441.56000000", "183.61170000", 1750839059999, "448090.53872900", 1728, "141.46590000", "345248.72552000", "0"], [1750839060000, "2441.56000000", "2441.57000000", "2439.99000000", "2439.99000000", "134.50850000", 1750839119999, "328284.33617500", 705, "8.97780000", "21912.43043100", "0"], [1750839120000, "2440.00000000", "2440.84000000", "2439.99000000", "2440.82000000", "317.99030000", 1750839179999, "775935.65971200", 509, "265.71630000", "648359.25281300", "0"], [1750839180000, "2440.82000000", "2441.18000000", "2440.41000000", "2441.17000000", "89.30330000", 1750839239999, "217969.42052900", 696, "53.02170000", "129415.31344300", "0"], [1750839240000, "2441.18000000", "2442.78000000", "2441.15000000", "2442.40000000", "203.07570000", 1750839299999, "495913.36254500", 1602, "118.82120000", "290172.17310000", "0"], [1750839300000, "2442.40000000", "2445.77000000", "2442.39000000", "2444.31000000", "219.22220000", 1750839359999, "535779.66089900", 2681, "175.43820000", "428734.70039800", "0"], [1750839360000, "2444.31000000", "2444.32000000", "2441.37000000", "2441.37000000", "189.00120000", 1750839419999, "461621.28088900", 1375, "9.46260000", "23108.39491800", "0"], [1750839420000, "2441.36000000", "2443.08000000", "2441.28000000", "2442.41000000", "458.35820000", 1750839479999, "1119295.51509600", 1532, "393.67850000", "961301.40710600", "0"], [1750839480000, "2442.40000000", "2442.40000000", "2440.13000000", "2440.14000000", "79.55950000", 1750839539999, "194202.48758300", 1076, "8.38360000", "20460.73857900", "0"], [1750839540000, "2440.13000000", "2440.54000000", "2435.59000000", "2436.19000000", "223.97700000", 1750839599999, "546106.41673500", 2529, "63.88640000", "155784.80608200", "0"], [1750839600000, "2436.20000000", "2437.71000000", "2436.19000000", "2437.61000000", "245.28580000", 1750839659999, "597730.34358400", 1306, "180.60780000", "440105.62161500", "0"], [1750839660000, "2437.61000000", "2437.69000000", "2435.00000000", "2435.40000000", "224.84510000", 1750839719999, "547814.28152500", 1681, "42.06420000", "102442.47726200", "0"], [1750839720000, "2435.41000000", "2436.33000000", "2434.92000000", "2435.61000000", "145.54420000", 1750839779999, "354472.42647700", 1793, "50.99940000", "124218.08987100", "0"], [1750839780000, "2435.62000000", "2436.21000000", "2434.30000000", "2434.59000000", "321.66240000", 1750839839999, "783225.83709900", 1661, "99.30800000", "241842.15372700", "0"], [1750839840000, "2434.58000000", "2436.76000000", "2434.58000000", "2436.48000000", "191.63600000", 1750839899999, "466828.21846500", 1459, "80.15230000", "195236.42564700", "0"], [1750839900000, "2436.46000000", "2437.34000000", "2436.31000000", "2437.19000000", "201.14940000", 1750839959999, "490139.51576200", 815, "148.50840000", "361857.66247800", "0"], [1750839960000, "2437.20000000", "2439.10000000", "2437.20000000", "2439.10000000", "77.02170000", 1750840019999, "187806.58144400", 752, "38.34690000", "93499.03895500", "0"], [1750840020000, "2439.10000000", "2439.10000000", "2435.14000000", "2435.41000000", "330.74970000", 1750840079999, "805771.96801000", 1620, "44.92320000", "109439.51327200", "0"], [1750840080000, "2435.40000000", "2435.98000000", "2434.70000000", "2435.44000000", "100.40630000", 1750840139999, "244520.13860200", 1026, "74.82720000", "182220.62727300", "0"], [1750840140000, "2435.44000000", "2435.79000000", "2434.00000000", "2434.23000000", "60.99680000", 1750840199999, "148509.81272600", 1060, "30.68870000", "74715.87485000", "0"], [1750840200000, "2434.22000000", "2434.22000000", "2429.63000000", "2430.15000000", "980.48550000", 1750840259999, "2383229.60196100", 3268, "352.22310000", "856092.57100200", "0"], [1750840260000, "2430.15000000", "2431.79000000", "2428.60000000", "2430.30000000", "385.84370000", 1750840319999, "937633.35244700", 1922, "195.91200000", "476113.87029100", "0"], [1750840320000, "2430.31000000", "2431.00000000", "2429.81000000", "2430.74000000", "81.79580000", 1750840379999, "198800.74215600", 1097, "38.91470000", "94580.67232100", "0"], [1750840380000, "2430.73000000", "2430.74000000", "2428.26000000", "2429.60000000", "725.36670000", 1750840439999, "1761973.81822700", 1114, "91.62320000", "222603.03669100", "0"], [1750840440000, "2429.60000000", "2431.52000000", "2429.42000000", "2429.58000000", "196.86410000", 1750840499999, "478448.37162900", 1507, "146.71990000", "356561.46041400", "0"], [1750840500000, "2429.58000000", "2431.69000000", "2429.58000000", "2431.16000000", "108.08750000", 1750840559999, "262751.84477300", 1069, "65.93030000", "160261.04103600", "0"], [1750840560000, "2431.17000000", "2431.49000000", "2429.50000000", "2429.58000000", "107.02360000", 1750840619999, "260114.28647800", 982, "28.52240000", "69314.03081300", "0"], [1750840620000, "2429.57000000", "2431.03000000", "2429.57000000", "2430.53000000", "150.56750000", 1750840679999, "365967.51335700", 790, "131.06590000", "318561.02337200", "0"], [1750840680000, "2430.53000000", "2431.03000000", "2430.27000000", "2430.28000000", "37.72180000", 1750840739999, "91688.32358800", 563, "21.50700000", "52272.83768800", "0"], [1750840740000, "2430.28000000", "2431.56000000", "2429.58000000", "2431.49000000", "163.88720000", 1750840799999, "398248.47435800", 1230, "127.88500000", "310753.22067500", "0"], [1750840800000, "2431.48000000", "2431.48000000", "2431.29000000", "2431.30000000", "25.38500000", 1750840859999, "61722.85878200", 162, "6.43720000", "15651.90034000", "0"], [1750840860000, "2431.30000000", "2431.89000000", "2430.42000000", "2430.42000000", "114.37720000", 1750840919999, "278107.11904100", 791, "56.55600000", "137517.31335600", "0"], [1750840920000, "2430.43000000", "2431.20000000", "2430.32000000", "2430.33000000", "107.02610000", 1750840979999, "260185.53580100", 709, "18.80320000", "45707.79055800", "0"], [1750840980000, "2430.32000000", "2431.79000000", "2429.92000000", "2431.05000000", "143.86230000", 1750841039999, "349691.75105400", 1401, "105.10850000", "255497.05951400", "0"], [1750841040000, "2431.06000000", "2431.70000000", "2430.40000000", "2430.41000000", "358.12970000", 1750841099999, "870647.54255900", 1080, "38.07190000", "92555.82735200", "0"], [1750841100000, "2430.40000000", "2431.15000000", "2430.11000000", "2430.83000000", "106.48520000", 1750841159999, "258803.00528600", 1267, "59.64550000", "144960.52558900", "0"], [1750841160000, "2430.82000000", "2431.14000000", "2430.63000000", "2430.86000000", "60.30710000", 1750841219999, "146599.60657200", 909, "44.88140000", "109100.22388800", "0"], [1750841220000, "2430.86000000", "2432.04000000", "2425.79000000", "2425.79000000", "753.95420000", 1750841279999, "1830970.07847600", 3473, "326.30340000", "792701.45682100", "0"], [1750841280000, "2425.79000000", "2426.80000000", "2424.64000000", "2426.80000000", "572.85090000", 1750841339999, "1389577.88588000", 3400, "283.37370000", "687352.75454400", "0"], [1750841340000, "2426.80000000", "2428.75000000", "2426.79000000", "2427.87000000", "230.89950000", 1750841399999, "560600.14246800", 1884, "189.07530000", "459044.97269500", "0"], [1750841400000, "2427.88000000", "2429.18000000", "2427.25000000", "2429.06000000", "188.82850000", 1750841459999, "458542.57437300", 1406, "123.48460000", "299859.24151700", "0"], [1750841460000, "2429.06000000", "2429.07000000", "2426.77000000", "2426.78000000", "256.54280000", 1750841519999, "622912.37317900", 1264, "9.86690000", "23955.89246900", "0"], [1750841520000, "2426.78000000", "2429.20000000", "2426.78000000", "2428.27000000", "303.65620000", 1750841579999, "737216.47881500", 1946, "124.01980000", "301086.53237500", "0"], [1750841580000, "2428.28000000", "2429.27000000", "2427.80000000", "2429.26000000", "81.31900000", 1750841639999, "197491.23352900", 802, "62.13040000", "150900.94273700", "0"], [1750841640000, "2429.27000000", "2430.40000000", "2429.00000000", "2429.59000000", "347.37900000", 1750841699999, "843969.70202900", 1024, "172.52140000", "419147.58433500", "0"], [1750841700000, "2429.60000000", "2434.23000000", "2429.59000000", "2434.23000000", "490.20750000", 1750841759999, "1192576.09299400", 1700, "462.16380000", "1124359.48265900", "0"], [1750841760000, "2434.24000000", "2435.69000000", "2433.42000000", "2433.93000000", "449.65580000", 1750841819999, "1094661.03052200", 2429, "268.90210000", "654674.50707800", "0"], [1750841820000, "2433.92000000", "2438.65000000", "2433.92000000", "2436.17000000", "1257.53760000", 1750841879999, "3064745.11703000", 3501, "810.80650000", "1976092.13785100", "0"], [1750841880000, "2436.16000000", "2437.98000000", "2436.08000000", "2436.70000000", "454.75820000", 1750841939999, "1108192.58254600", 2242, "230.51170000", "561655.01613400", "0"], [1750841940000, "2436.70000000", "2439.49000000", "2436.00000000", "2439.49000000", "742.57960000", 1750841999999, "1810071.80236300", 2591, "349.08550000", "850898.49249300", "0"], [1750842000000, "2439.49000000", "2439.65000000", "2437.33000000", "2439.21000000", "354.79880000", 1750842059999, "865090.53423800", 2598, "258.28720000", "629771.32969000", "0"], [1750842060000, "2439.22000000", "2439.81000000", "2438.40000000", "2439.52000000", "183.56440000", 1750842119999, "447693.43503000", 1765, "116.66710000", "284545.32850300", "0"], [1750842120000, "2439.52000000", "2439.65000000", "2438.30000000", "2438.45000000", "183.98450000", 1750842179999, "448683.99371000", 1361, "30.24880000", "73766.81662800", "0"], [1750842180000, "2438.46000000", "2438.67000000", "2437.50000000", "2437.50000000", "156.13910000", 1750842239999, "380681.00616100", 1148, "38.55870000", "94008.17979800", "0"], [1750842240000, "2437.51000000", "2443.79000000", "2437.50000000", "2441.20000000", "916.83840000", 1750842299999, "2238935.61168500", 5194, "685.31840000", "1673491.74710100", "0"], [1750842300000, "2441.21000000", "2441.91000000", "2440.98000000", "2441.81000000", "237.27240000", 1750842359999, "579328.26597900", 1226, "101.83420000", "248622.22678600", "0"], [1750842360000, "2441.82000000", "2444.63000000", "2441.61000000", "2444.61000000", "223.98360000", 1750842419999, "547256.82203500", 2173, "181.67010000", "443891.19714900", "0"], [1750842420000, "2444.61000000", "2446.41000000", "2444.27000000", "2445.87000000", "356.41190000", 1750842479999, "871514.17086200", 2649, "279.25370000", "682803.76708100", "0"], [1750842480000, "2445.87000000", "2448.47000000", "2440.78000000", "2443.78000000", "719.89470000", 1750842539999, "1759734.27394300", 5537, "309.90230000", "757903.56236500", "0"], [1750842540000, "2443.78000000", "2446.05000000", "2443.78000000", "2444.43000000", "1872.59740000", 1750842599999, "4578484.06849000", 3035, "1824.35830000", "4460548.05849300", "0"], [1750842600000, "2444.44000000", "2446.22000000", "2444.02000000", "2446.00000000", "172.90900000", 1750842659999, "422815.32211100", 2427, "67.86700000", "165954.74087900", "0"], [1750842660000, "2446.00000000", "2446.87000000", "2445.26000000", "2445.76000000", "166.99020000", 1750842719999, "408464.79887300", 1697, "42.74300000", "104554.94454600", "0"], [1750842720000, "2445.76000000", "2445.76000000", "2444.68000000", "2445.09000000", "445.51120000", 1750842779999, "1089376.16224300", 1888, "171.74820000", "419954.22206900", "0"], [1750842780000, "2445.08000000", "2445.55000000", "2443.82000000", "2444.47000000", "518.00620000", 1750842839999, "1266498.63677100", 2038, "146.75420000", "358824.28733100", "0"], [1750842840000, "2444.47000000", "2444.47000000", "2440.91000000", "2441.83000000", "697.54070000", 1750842899999, "1703837.82505800", 2398, "202.90860000", "495524.48384700", "0"], [1750842900000, "2441.84000000", "2444.64000000", "2441.84000000", "2443.86000000", "95.41960000", 1750842959999, "233128.82188000", 1749, "69.80220000", "170532.98976500", "0"], [1750842960000, "2443.85000000", "2443.85000000", "2442.10000000", "2442.40000000", "187.43080000", 1750843019999, "457884.59196200", 1642, "81.98450000", "200294.04588400", "0"], [1750843020000, "2442.41000000", "2443.32000000", "2441.61000000", "2442.25000000", "280.99500000", 1750843079999, "686298.24213400", 1601, "103.12040000", "251853.15151500", "0"], [1750843080000, "2442.25000000", "2442.61000000", "2441.04000000", "2442.61000000", "151.21030000", 1750843139999, "369222.63582300", 1115, "83.41570000", "203676.04869200", "0"], [1750843140000, "2442.62000000", "2443.30000000", "2442.26000000", "2442.74000000", "72.30400000", 1750843199999, "176608.74905600", 830, "55.88480000", "136500.88598700", "0"], [1750843200000, "2442.74000000", "2445.13000000", "2442.69000000", "2445.13000000", "282.99330000", 1750843259999, "691561.41267000", 1648, "209.79370000", "512732.41551300", "0"], [1750843260000, "2445.13000000", "2445.39000000", "2444.38000000", "2444.38000000", "104.05940000", 1750843319999, "254425.86975400", 1434, "51.23110000", "125253.10869700", "0"], [1750843320000, "2444.39000000", "2446.39000000", "2444.38000000", "2446.20000000", "453.53100000", 1750843379999, "1109010.40195300", 2243, "237.47000000", "580692.86424500", "0"], [1750843380000, "2446.19000000", "2446.19000000", "2444.73000000", "2445.23000000", "114.58920000", 1750843439999, "280202.09331600", 1172, "67.19590000", "164304.44555800", "0"], [1750843440000, "2445.23000000", "2445.23000000", "2443.00000000", "2443.30000000", "160.31140000", 1750843499999, "391821.66751900", 1615, "56.50910000", "138108.27275100", "0"], [1750843500000, "2443.30000000", "2444.06000000", "2443.02000000", "2443.02000000", "172.36860000", 1750843559999, "421208.57304800", 886, "57.66020000", "140893.93029700", "0"], [1750843560000, "2443.02000000", "2444.47000000", "2441.91000000", "2444.39000000", "159.28670000", 1750843619999, "389152.85423000", 1749, "115.12310000", "281245.34103200", "0"], [1750843620000, "2444.39000000", "2445.22000000", "2444.19000000", "2445.22000000", "134.36770000", 1750843679999, "328501.01557800", 781, "109.52520000", "267768.83308200", "0"], [1750843680000, "2445.22000000", "2445.22000000", "2441.65000000", "2442.19000000", "177.18880000", 1750843739999, "432931.59791500", 2177, "47.54380000", "116140.90420800", "0"], [1750843740000, "2442.20000000", "2442.20000000", "2440.84000000", "2440.84000000", "133.09220000", 1750843799999, "324940.15575200", 1066, "27.59870000", "67369.44545200", "0"], [1750843800000, "2440.85000000", "2441.36000000", "2440.72000000", "2440.73000000", "86.74400000", 1750843859999, "211751.26176900", 706, "44.37780000", "108326.80728300", "0"], [1750843860000, "2440.73000000", "2441.53000000", "2440.00000000", "2440.29000000", "273.22340000", 1750843919999, "666841.87480300", 1404, "67.43170000", "164598.09937900", "0"], [1750843920000, "2440.29000000", "2440.48000000", "2439.49000000", "2440.48000000", "277.40710000", 1750843979999, "676881.75804000", 1616, "59.12050000", "144252.05689100", "0"], [1750843980000, "2440.48000000", "2442.30000000", "2440.47000000", "2441.54000000", "230.06810000", 1750844039999, "561759.74161900", 1267, "77.79620000", "189922.52040800", "0"], [1750844040000, "2441.55000000", "2441.74000000", "2440.42000000", "2440.43000000", "120.16760000", 1750844099999, "293377.21421100", 1105, "20.84330000", "50876.53668400", "0"], [1750844100000, "2440.43000000", "2442.52000000", "2440.43000000", "2442.50000000", "132.88610000", 1750844159999, "324424.57325900", 1247, "96.29090000", "235067.71092800", "0"], [1750844160000, "2442.50000000", "2444.08000000", "2432.71000000", "2434.16000000", "1006.68820000", 1750844219999, "2453555.92398200", 4852, "162.17640000", "395122.63706600", "0"], [1750844220000, "2434.15000000", "2434.44000000", "2421.42000000", "2423.59000000", "5517.79910000", 1750844279999, "13389383.89864100", 12347, "2020.04280000", "4903477.57677700", "0"], [1750844280000, "2423.59000000", "2424.54000000", "2418.05000000", "2421.07000000", "3313.62240000", 1750844339999, "8022922.22704600", 8730, "1086.20910000", "2630834.67722000", "0"], [1750844340000, "2421.06000000", "2425.54000000", "2420.60000000", "2420.64000000", "1092.61210000", 1750844399999, "2647697.57000500", 4525, "406.70390000", "985443.36325100", "0"], [1750844400000, "2420.65000000", "2423.13000000", "2412.11000000", "2423.13000000", "2056.73660000", 1750844459999, "4970403.00521200", 8803, "881.62150000", "2130078.89383400", "0"], [1750844460000, "2423.14000000", "2423.15000000", "2412.95000000", "2413.58000000", "1877.42770000", 1750844519999, "4536041.72632500", 7144, "594.65900000", "1436632.05413700", "0"], [1750844520000, "2413.57000000", "2416.91000000", "2411.00000000", "2415.12000000", "1505.41470000", 1750844579999, "3632269.07820600", 7780, "607.77210000", "1466672.11599500", "0"], [1750844580000, "2415.11000000", "2416.20000000", "2411.08000000", "2416.20000000", "352.52330000", 1750844639999, "850793.08249400", 2800, "141.05880000", "340479.09787800", "0"], [1750844640000, "2416.20000000", "2416.90000000", "2407.63000000", "2412.96000000", "2509.31420000", 1750844699999, "6048827.33031200", 7904, "752.25320000", "1813206.08304800", "0"], [1750844700000, "2412.96000000", "2417.87000000", "2412.79000000", "2416.52000000", "860.89500000", 1750844759999, "2079954.76849700", 3275, "355.12170000", "857863.78264700", "0"], [1750844760000, "2416.53000000", "2417.35000000", "2415.83000000", "2417.01000000", "297.57540000", 1750844819999, "719145.31308300", 1876, "105.10780000", "253994.69571800", "0"], [1750844820000, "2417.01000000", "2417.61000000", "2414.39000000", "2417.20000000", "305.33560000", 1750844879999, "737622.76634400", 3482, "109.93810000", "265598.36994300", "0"], [1750844880000, "2417.20000000", "2420.01000000", "2417.19000000", "2418.89000000", "709.59380000", 1750844939999, "1716664.00404300", 2138, "518.62430000", "1254653.44145100", "0"], [1750844940000, "2418.90000000", "2419.40000000", "2418.00000000", "2418.47000000", "185.92540000", 1750844999999, "449689.20108500", 1252, "70.59780000", "170744.68654000", "0"], [1750845000000, "2418.48000000", "2419.17000000", "2417.63000000", "2419.16000000", "160.81110000", 1750845059999, "388900.56022300", 1493, "58.97830000", "142620.73350200", "0"], [1750845060000, "2419.17000000", "2420.11000000", "2418.71000000", "2420.11000000", "343.29400000", 1750845119999, "830550.12625200", 1343, "165.22390000", "399695.96228800", "0"], [1750845120000, "2420.11000000", "2422.02000000", "2419.79000000", "2421.80000000", "372.00190000", 1750845179999, "900484.95198700", 1773, "217.34200000", "526118.44865700", "0"], [1750845180000, "2421.80000000", "2421.89000000", "2420.36000000", "2420.79000000", "147.49970000", 1750845239999, "357153.54286100", 1089, "64.42100000", "155977.21573300", "0"], [1750845240000, "2420.80000000", "2421.00000000", "2420.03000000", "2420.26000000", "166.99940000", 1750845299999, "404190.43480700", 666, "43.67580000", "105710.24962600", "0"], [1750845300000, "2420.25000000", "2420.25000000", "2417.52000000", "2417.83000000", "357.28090000", 1750845359999, "864074.80964600", 1738, "153.25410000", "370524.17447800", "0"], [1750845360000, "2417.83000000", "2419.10000000", "2417.61000000", "2419.09000000", "154.76400000", 1750845419999, "374265.98196700", 1649, "105.79400000", "255839.86277000", "0"], [1750845420000, "2419.10000000", "2419.10000000", "2418.00000000", "2418.01000000", "57.80730000", 1750845479999, "139820.48656300", 823, "11.05990000", "26750.96768900", "0"], [1750845480000, "2418.00000000", "2420.16000000", "2418.00000000", "2419.40000000", "165.01980000", 1750845539999, "399276.70021700", 1355, "102.33330000", "247581.74711200", "0"], [1750845540000, "2419.40000000", "2420.89000000", "2419.39000000", "2420.56000000", "193.54860000", 1750845599999, "468381.07605600", 865, "149.08070000", "360768.32845700", "0"], [1750845600000, "2420.56000000", "2420.80000000", "2418.90000000", "2420.80000000", "177.79070000", 1750845659999, "430183.01063100", 2023, "101.97280000", "246711.38020400", "0"], [1750845660000, "2420.80000000", "2422.00000000", "2420.70000000", "2420.80000000", "1181.56770000", 1750845719999, "2861258.36507600", 2533, "975.18820000", "2361567.03446500", "0"], [1750845720000, "2420.80000000", "2421.36000000", "2419.95000000", "2421.21000000", "111.07420000", 1750845779999, "268855.68042300", 1970, "37.84630000", "91603.01289300", "0"], [1750845780000, "2421.22000000", "2421.22000000", "2418.30000000", "2420.12000000", "223.38790000", 1750845839999, "540454.61495200", 2096, "108.45790000", "262327.73440700", "0"], [1750845840000, "2420.12000000", "2421.52000000", "2418.81000000", "2419.16000000", "206.97400000", 1750845899999, "500941.53328200", 2068, "48.65480000", "117763.08632900", "0"], [1750845900000, "2419.16000000", "2419.76000000", "2417.89000000", "2418.93000000", "148.60050000", 1750845959999, "359416.82883600", 1468, "91.29700000", "220816.58174400", "0"], [1750845960000, "2418.93000000", "2418.93000000", "2417.51000000", "2417.65000000", "155.19580000", 1750846019999, "375245.40984200", 2399, "46.99330000", "113623.34511100", "0"], [1750846020000, "2417.65000000", "2420.16000000", "2417.65000000", "2420.16000000", "181.78890000", 1750846079999, "439862.24042600", 1443, "147.60030000", "357140.54982300", "0"], [1750846080000, "2420.15000000", "2422.22000000", "2419.16000000", "2419.72000000", "819.47160000", 1750846139999, "1983351.19251700", 2221, "176.99030000", "428489.62181100", "0"], [1750846140000, "2419.71000000", "2421.23000000", "2418.74000000", "2418.89000000", "330.80580000", 1750846199999, "800474.30676800", 2008, "51.09100000", "123653.84624400", "0"], [1750846200000, "2418.90000000", "2419.53000000", "2417.85000000", "2417.90000000", "124.36520000", 1750846259999, "300834.10829900", 1657, "36.12200000", "87375.23197700", "0"], [1750846260000, "2417.90000000", "2418.19000000", "2414.25000000", "2415.01000000", "352.17990000", 1750846319999, "850663.43695200", 2308, "69.35150000", "167553.54467600", "0"], [1750846320000, "2415.01000000", "2417.56000000", "2414.74000000", "2417.56000000", "160.35750000", 1750846379999, "387378.24396500", 1540, "111.89550000", "270300.37029400", "0"], [1750846380000, "2417.57000000", "2420.97000000", "2417.57000000", "2420.97000000", "232.64780000", 1750846439999, "562787.58016100", 1909, "137.59580000", "332834.36087400", "0"], [1750846440000, "2421.04000000", "2421.49000000", "2419.60000000", "2419.70000000", "152.41910000", 1750846499999, "368895.52747200", 1718, "33.37300000", "80785.47566200", "0"], [1750846500000, "2419.71000000", "2420.50000000", "2419.08000000", "2419.15000000", "142.98780000", 1750846559999, "345976.06015500", 1118, "65.28130000", "157958.17669100", "0"], [1750846560000, "2419.14000000", "2419.64000000", "2418.28000000", "2418.28000000", "239.96200000", 1750846619999, "580513.31974700", 1219, "70.15550000", "169724.24230600", "0"], [1750846620000, "2418.28000000", "2420.49000000", "2418.28000000", "2420.46000000", "198.57170000", 1750846679999, "480507.27295100", 909, "153.62680000", "371737.56627400", "0"], [1750846680000, "2420.45000000", "2423.56000000", "2420.44000000", "2423.55000000", "495.15020000", 1750846739999, "1199271.00396900", 1784, "427.26430000", "1034829.97157900", "0"], [1750846740000, "2423.56000000", "2425.32000000", "2423.55000000", "2423.94000000", "566.49790000", 1750846799999, "1373443.33589600", 2120, "369.72110000", "896336.50368600", "0"], [1750846800000, "2423.94000000", "2425.77000000", "2423.51000000", "2425.64000000", "565.43240000", 1750846859999, "1371203.18000200", 1886, "154.82590000", "375399.18457200", "0"], [1750846860000, "2425.64000000", "2426.24000000", "2424.45000000", "2424.56000000", "498.78320000", 1750846919999, "1209736.61226300", 2676, "317.65810000", "770441.20407300", "0"], [1750846920000, "2424.56000000", "2426.01000000", "2424.55000000", "2425.57000000", "232.72300000", 1750846979999, "564531.75307600", 1219, "93.92950000", "227835.65886900", "0"], [1750846980000, "2425.56000000", "2427.50000000", "2425.56000000", "2426.40000000", "287.39160000", 1750847039999, "697373.52191000", 1123, "170.06340000", "412654.58323600", "0"], [1750847040000, "2426.41000000", "2426.61000000", "2425.00000000", "2426.00000000", "354.01120000", 1750847099999, "858899.07097600", 1136, "114.28130000", "277265.11219400", "0"], [1750847100000, "2426.00000000", "2426.43000000", "2425.04000000", "2426.42000000", "181.10950000", 1750847159999, "439305.62464200", 1249, "135.96890000", "329809.52358300", "0"], [1750847160000, "2426.43000000", "2431.40000000", "2426.19000000", "2430.36000000", "1424.76930000", 1750847219999, "3461896.14808100", 6667, "705.99370000", "1715231.32960000", "0"], [1750847220000, "2430.36000000", "2432.46000000", "2430.06000000", "2430.72000000", "673.91440000", 1750847279999, "1638561.21183900", 3562, "623.85650000", "1516871.68351000", "0"], [1750847280000, "2430.72000000", "2431.83000000", "2430.30000000", "2431.75000000", "369.96450000", 1750847339999, "899371.73460800", 1548, "230.20630000", "559617.68816400", "0"], [1750847340000, "2431.76000000", "2431.76000000", "2430.31000000", "2431.33000000", "277.16960000", 1750847399999, "673807.88667800", 1619, "139.91150000", "340109.15383800", "0"], [1750847400000, "2431.34000000", "2431.34000000", "2427.40000000", "2428.18000000", "576.20110000", 1750847459999, "1399607.86485500", 3073, "272.20650000", "661059.38430900", "0"], [1750847460000, "2428.17000000", "2428.18000000", "2425.55000000", "2425.56000000", "229.92540000", 1750847519999, "558031.09946200", 1264, "44.93190000", "109048.91489700", "0"], [1750847520000, "2425.55000000", "2427.97000000", "2424.91000000", "2427.52000000", "168.28500000", 1750847579999, "408314.64068200", 2023, "118.80740000", "288284.31953900", "0"], [1750847580000, "2427.51000000", "2428.00000000", "2427.21000000", "2427.95000000", "86.07480000", 1750847639999, "208940.63583500", 1553, "41.50040000", "100739.83410300", "0"], [1750847640000, "2427.94000000", "2427.94000000", "2426.70000000", "2426.77000000", "112.32760000", 1750847699999, "272640.29533500", 1232, "50.85270000", "123425.72677500", "0"], [1750847700000, "2426.76000000", "2426.77000000", "2424.00000000", "2425.33000000", "306.63530000", 1750847759999, "743643.45755700", 2909, "183.28100000", "444452.01685500", "0"], [1750847760000, "2425.32000000", "2426.64000000", "2424.21000000", "2426.43000000", "219.70870000", 1750847819999, "532879.87901300", 2039, "94.94880000", "230270.06395600", "0"], [1750847820000, "2426.43000000", "2427.35000000", "2424.55000000", "2424.55000000", "269.45830000", 1750847879999, "653747.73985800", 2135, "135.86050000", "329627.01339000", "0"], [1750847880000, "2424.56000000", "2425.34000000", "2424.24000000", "2425.33000000", "77.52390000", 1750847939999, "187963.08921600", 844, "46.77220000", "113399.85200700", "0"], [1750847940000, "2425.34000000", "2426.00000000", "2425.27000000", "2425.90000000", "67.30790000", 1750847999999, "163251.39361500", 979, "50.02750000", "121336.51819400", "0"], [1750848000000, "2425.90000000", "2425.90000000", "2425.00000000", "2425.00000000", "71.34540000", 1750848059999, "173035.65833400", 1017, "27.60820000", "66957.15020700", "0"], [1750848060000, "2425.00000000", "2425.82000000", "2424.51000000", "2425.82000000", "223.90480000", 1750848119999, "542956.27653600", 1013, "118.59980000", "287576.33021100", "0"], [1750848120000, "2425.82000000", "2427.26000000", "2425.05000000", "2425.56000000", "227.33360000", 1750848179999, "551551.99370900", 2049, "152.87880000", "370894.66304800", "0"], [1750848180000, "2425.56000000", "2426.23000000", "2424.80000000", "2424.80000000", "114.37340000", 1750848239999, "277448.63555300", 1203, "33.99780000", "82475.43201400", "0"], [1750848240000, "2424.80000000", "2425.49000000", "2424.77000000", "2424.77000000", "103.90470000", 1750848299999, "251989.63637300", 703, "41.21930000", "99962.42046000", "0"], [1750848300000, "2424.77000000", "2425.17000000", "2422.54000000", "2422.55000000", "194.69950000", 1750848359999, "472018.24148800", 1462, "36.28590000", "87978.51688900", "0"], [1750848360000, "2422.55000000", "2424.89000000", "2422.55000000", "2424.86000000", "82.52960000", 1750848419999, "200015.45501700", 1347, "59.32640000", "143781.30921300", "0"], [1750848420000, "2424.86000000", "2425.81000000", "2424.00000000", "2424.56000000", "526.33850000", 1750848479999, "1276353.87212400", 1163, "451.77050000", "1095565.51517300", "0"], [1750848480000, "2424.58000000", "2425.68000000", "2423.70000000", "2425.65000000", "103.06910000", 1750848539999, "249892.78595400", 1492, "55.93200000", "135614.25894800", "0"], [1750848540000, "2425.65000000", "2425.65000000", "2424.96000000", "2425.01000000", "60.77690000", 1750848599999, "147396.80049800", 680, "38.27780000", "92831.70790600", "0"], [1750848600000, "2425.00000000", "2426.33000000", "2425.00000000", "2426.17000000", "51.51630000", 1750848659999, "124968.16318400", 1219, "34.77080000", "84346.85884300", "0"], [1750848660000, "2426.17000000", "2427.40000000", "2425.30000000", "2427.39000000", "484.17570000", 1750848719999, "1174691.39399500", 1396, "194.68500000", "472339.03037400", "0"], [1750848720000, "2427.39000000", "2428.28000000", "2427.35000000", "2428.27000000", "298.90450000", 1750848779999, "725709.01520900", 1313, "96.23810000", "233651.48963600", "0"], [1750848780000, "2428.27000000", "2429.57000000", "2428.27000000", "2429.00000000", "166.02100000", 1750848839999, "403254.48455000", 998, "76.38570000", "185539.97097000", "0"], [1750848840000, "2429.00000000", "2429.39000000", "2425.40000000", "2425.40000000", "410.76820000", 1750848899999, "997174.28428500", 2554, "70.70110000", "171640.36052100", "0"], [1750848900000, "2425.40000000", "2425.41000000", "2423.11000000", "2424.58000000", "198.57460000", 1750848959999, "481281.72035200", 2585, "56.40030000", "136684.97005300", "0"], [1750848960000, "2424.58000000", "2424.58000000", "2423.50000000", "2424.47000000", "262.57650000", 1750849019999, "636478.10717000", 1482, "90.31070000", "218907.73597100", "0"], [1750849020000, "2424.47000000", "2425.70000000", "2424.45000000", "2425.70000000", "101.87270000", 1750849079999, "247046.91562200", 1018, "76.27370000", "184965.54142100", "0"], [1750849080000, "2425.69000000", "2425.80000000", "2424.55000000", "2424.55000000", "66.98720000", 1750849139999, "162450.07759400", 1212, "27.23030000", "66035.26872900", "0"], [1750849140000, "2424.55000000", "2426.51000000", "2424.52000000", "2426.49000000", "85.10200000", 1750849199999, "206440.80234500", 1107, "42.72790000", "103632.81724400", "0"], [1750849200000, "2426.50000000", "2427.25000000", "2424.88000000", "2427.25000000", "209.26640000", 1750849259999, "507621.88186300", 1672, "80.72190000", "195810.74152600", "0"], [1750849260000, "2427.24000000", "2427.89000000", "2425.22000000", "2425.23000000", "181.86350000", 1750849319999, "441342.41565100", 2759, "94.88610000", "230277.05615400", "0"], [1750849320000, "2425.22000000", "2425.67000000", "2423.89000000", "2424.76000000", "111.10030000", 1750849379999, "269396.57859500", 1985, "45.20530000", "109610.17854900", "0"], [1750849380000, "2424.76000000", "2425.56000000", "2423.92000000", "2423.92000000", "98.79780000", 1750849439999, "239569.21840100", 1573, "40.40610000", "97985.77074300", "0"], [1750849440000, "2423.92000000", "2427.09000000", "2423.31000000", "2427.09000000", "109.04240000", 1750849499999, "264372.10727500", 1869, "72.75010000", "176402.69875400", "0"], [1750849500000, "2427.08000000", "2428.77000000", "2426.95000000", "2427.94000000", "181.04700000", 1750849559999, "439588.80569200", 1978, "68.78980000", "166984.25663400", "0"], [1750849560000, "2427.94000000", "2428.21000000", "2424.55000000", "2424.55000000", "181.57220000", 1750849619999, "440488.47224800", 2053, "44.34940000", "107609.80638500", "0"], [1750849620000, "2424.55000000", "2425.50000000", "2424.09000000", "2425.49000000", "109.57950000", 1750849679999, "265711.97606900", 1661, "62.91130000", "152549.88952400", "0"], [1750849680000, "2425.49000000", "2425.50000000", "2424.20000000", "2424.96000000", "59.18970000", 1750849739999, "143514.83196800", 1199, "27.50980000", "66697.75827400", "0"], [1750849740000, "2424.96000000", "2425.99000000", "2424.96000000", "2425.98000000", "105.62250000", 1750849799999, "256173.39903200", 710, "72.93100000", "176881.41514000", "0"], [1750849800000, "2425.99000000", "2425.99000000", "2424.00000000", "2425.34000000", "75.57890000", 1750849859999, "183272.14813100", 1509, "20.57670000", "49891.84462000", "0"], [1750849860000, "2425.35000000", "2425.44000000", "2423.90000000", "2423.90000000", "66.98820000", 1750849919999, "162430.18573500", 1216, "23.50040000", "56971.29156600", "0"], [1750849920000, "2423.90000000", "2424.05000000", "2418.82000000", "2420.19000000", "710.70710000", 1750849979999, "1720643.69947600", 3366, "232.78150000", "563418.17123300", "0"], [1750849980000, "2420.19000000", "2420.20000000", "2417.30000000", "2417.57000000", "314.29230000", 1750850039999, "760077.16683300", 1960, "163.16480000", "394568.56386200", "0"], [1750850040000, "2417.57000000", "2419.38000000", "2417.56000000", "2419.22000000", "251.67680000", 1750850099999, "608782.77636000", 1701, "150.48560000", "364018.64896600", "0"], [1750850100000, "2419.21000000", "2419.42000000", "2418.07000000", "2419.32000000", "213.99130000", 1750850159999, "517615.19833000", 1172, "81.34220000", "196751.60553800", "0"], [1750850160000, "2419.32000000", "2419.32000000", "2415.88000000", "2417.93000000", "452.48590000", 1750850219999, "1093568.48878900", 2664, "235.68580000", "569569.31124100", "0"], [1750850220000, "2417.92000000", "2417.93000000", "2416.06000000", "2416.20000000", "334.83200000", 1750850279999, "809082.66649400", 1596, "187.49350000", "453026.53215900", "0"], [1750850280000, "2416.20000000", "2416.21000000", "2414.20000000", "2415.81000000", "1246.13660000", 1750850339999, "3009446.49720700", 2173, "83.89320000", "202605.60991300", "0"], [1750850340000, "2415.80000000", "2416.14000000", "2414.00000000", "2414.69000000", "280.06080000", 1750850399999, "676325.23636600", 2372, "100.43100000", "242537.33617600", "0"], [1750850400000, "2414.70000000", "2416.37000000", "2413.15000000", "2414.26000000", "460.13990000", 1750850459999, "1111159.86380700", 2409, "190.73950000", "460683.18570600", "0"], [1750850460000, "2414.27000000", "2419.12000000", "2414.26000000", "2418.43000000", "241.07310000", 1750850519999, "582604.87920500", 2689, "183.77690000", "444077.72427200", "0"], [1750850520000, "2418.43000000", "2418.63000000", "2417.28000000", "2417.29000000", "118.79350000", 1750850579999, "287260.56768900", 1552, "81.01110000", "195900.40953000", "0"], [1750850580000, "2417.29000000", "2417.67000000", "2416.04000000", "2416.04000000", "125.77200000", 1750850639999, "303998.45130500", 1231, "69.89160000", "168948.48517300", "0"], [1750850640000, "2416.05000000", "2418.71000000", "2416.05000000", "2417.88000000", "191.02770000", 1750850699999, "461827.66043300", 1420, "164.01120000", "396497.37206200", "0"], [1750850700000, "2417.87000000", "2419.83000000", "2417.40000000", "2419.82000000", "174.48230000", 1750850759999, "421996.15024700", 1386, "136.12670000", "329230.31439000", "0"], [1750850760000, "2419.83000000", "2421.71000000", "2419.53000000", "2420.49000000", "390.12610000", 1750850819999, "944474.43860800", 2282, "162.88400000", "394295.36948800", "0"], [1750850820000, "2420.50000000", "2421.09000000", "2420.48000000", "2420.54000000", "103.94450000", 1750850879999, "251638.74449600", 805, "49.50490000", "119844.41659600", "0"], [1750850880000, "2420.55000000", "2420.93000000", "2419.54000000", "2420.32000000", "200.68860000", 1750850939999, "485733.46487900", 1184, "103.74360000", "251117.17667800", "0"], [1750850940000, "2420.32000000", "2420.77000000", "2420.16000000", "2420.35000000", "54.72620000", 1750850999999, "132458.86882400", 664, "37.53300000", "90841.92992000", "0"], [1750851000000, "2420.34000000", "2421.78000000", "2420.34000000", "2420.45000000", "135.38010000", 1750851059999, "327759.37086000", 1305, "43.55360000", "105449.18101300", "0"], [1750851060000, "2420.46000000", "2421.10000000", "2419.20000000", "2421.09000000", "98.25420000", 1750851119999, "237802.05100300", 1813, "57.03820000", "138045.50114800", "0"], [1750851120000, "2421.10000000", "2422.40000000", "2421.09000000", "2422.40000000", "96.12330000", 1750851179999, "232790.02592300", 907, "76.06040000", "184209.08540400", "0"], [1750851180000, "2422.40000000", "2423.57000000", "2422.35000000", "2423.03000000", "187.59830000", 1750851239999, "454513.79612100", 1431, "94.75010000", "229557.75859900", "0"], [1750851240000, "2423.04000000", "2428.75000000", "2422.48000000", "2427.60000000", "1361.13890000", 1750851299999, "3302199.71335900", 3824, "867.60240000", "2104867.96242500", "0"], [1750851300000, "2427.61000000", "2429.20000000", "2427.20000000", "2428.97000000", "294.52150000", 1750851359999, "715178.82397400", 2587, "232.42300000", "564395.75746000", "0"], [1750851360000, "2428.98000000", "2429.94000000", "2427.24000000", "2427.64000000", "244.25910000", 1750851419999, "593225.04199300", 2186, "91.05600000", "221110.22503900", "0"], [1750851420000, "2427.64000000", "2428.55000000", "2427.64000000", "2428.54000000", "46.58230000", 1750851479999, "113099.01138400", 775, "32.43050000", "78738.97259700", "0"], [1750851480000, "2428.54000000", "2428.55000000", "2426.91000000", "2427.00000000", "164.58190000", 1750851539999, "399507.72146100", 1213, "74.47020000", "180760.72835400", "0"], [1750851540000, "2427.00000000", "2427.60000000", "2426.26000000", "2426.71000000", "182.81770000", 1750851599999, "443714.12924500", 1560, "120.21950000", "291789.71364600", "0"], [1750851600000, "2426.72000000", "2427.20000000", "2426.72000000", "2427.09000000", "113.19270000", 1750851659999, "274710.61371800", 512, "54.01420000", "131087.47363300", "0"], [1750851660000, "2427.10000000", "2427.10000000", "2425.39000000", "2425.58000000", "198.54100000", 1750851719999, "481702.89161400", 923, "64.32960000", "156077.63901600", "0"], [1750851720000, "2425.59000000", "2426.15000000", "2425.00000000", "2426.15000000", "111.42750000", 1750851779999, "270249.96493300", 960, "41.22150000", "99979.38399500", "0"], [1750851780000, "2426.14000000", "2427.86000000", "2426.14000000", "2427.17000000", "157.08510000", 1750851839999, "381310.37891500", 1356, "85.74180000", "208119.63254300", "0"], [1750851840000, "2427.17000000", "2428.58000000", "2427.16000000", "2427.60000000", "197.48210000", 1750851899999, "479518.80249500", 1211, "93.58310000", "227223.53229100", "0"], [1750851900000, "2427.60000000", "2428.65000000", "2427.25000000", "2428.37000000", "530.74480000", 1750851959999, "1288724.90922300", 1096, "147.15920000", "357294.54471300", "0"], [1750851960000, "2428.37000000", "2428.70000000", "2426.98000000", "2426.98000000", "465.33680000", 1750852019999, "1129840.23754600", 1832, "93.92340000", "228033.38821900", "0"], [1750852020000, "2426.98000000", "2427.16000000", "2426.70000000", "2427.16000000", "95.97740000", 1750852079999, "232919.96146600", 573, "57.16570000", "138731.88183400", "0"], [1750852080000, "2427.16000000", "2427.97000000", "2426.80000000", "2427.96000000", "294.67860000", 1750852139999, "715226.20476500", 1161, "111.39660000", "270365.37491200", "0"], [1750852140000, "2427.96000000", "2428.50000000", "2427.61000000", "2428.49000000", "242.06330000", 1750852199999, "587728.68521600", 1086, "97.61060000", "236997.64969900", "0"], [1750852200000, "2428.49000000", "2428.50000000", "2428.00000000", "2428.01000000", "73.40210000", 1750852259999, "178234.94227300", 530, "28.38590000", "68923.10726400", "0"], [1750852260000, "2428.01000000", "2428.80000000", "2428.00000000", "2428.80000000", "89.81560000", 1750852319999, "218090.00406600", 682, "60.49860000", "146905.02995600", "0"], [1750852320000, "2428.81000000", "2430.00000000", "2428.57000000", "2429.99000000", "549.08760000", 1750852379999, "1334172.29828400", 1251, "534.06710000", "1297682.48020300", "0"], [1750852380000, "2430.00000000", "2430.00000000", "2428.23000000", "2428.24000000", "661.76200000", 1750852439999, "1607961.11106100", 1316, "494.91470000", "1202625.72030500", "0"], [1750852440000, "2428.24000000", "2428.32000000", "2426.94000000", "2428.25000000", "153.31510000", 1750852499999, "372192.90245600", 1541, "75.51850000", "183306.45324000", "0"], [1750852500000, "2428.26000000", "2428.39000000", "2426.56000000", "2427.19000000", "146.90870000", 1750852559999, "356564.66751900", 1156, "32.36670000", "78548.16089900", "0"], [1750852560000, "2427.20000000", "2427.89000000", "2427.00000000", "2427.88000000", "146.94600000", 1750852619999, "356710.62532500", 878, "95.89570000", "232786.51959300", "0"], [1750852620000, "2427.89000000", "2429.58000000", "2427.88000000", "2428.95000000", "74.70150000", 1750852679999, "181458.89897600", 1156, "51.95960000", "126213.86479700", "0"], [1750852680000, "2428.96000000", "2429.35000000", "2427.47000000", "2428.03000000", "515.45480000", 1750852739999, "1251622.32792800", 1120, "44.61210000", "108344.75223500", "0"], [1750852740000, "2428.03000000", "2429.52000000", "2428.03000000", "2428.95000000", "491.66940000", 1750852799999, "1194235.68645800", 1392, "429.71740000", "1043753.10655300", "0"], [1750852800000, "2428.96000000", "2429.54000000", "2427.24000000", "2427.34000000", "202.32580000", 1750852859999, "491281.77350500", 2155, "103.60110000", "251552.14447400", "0"], [1750852860000, "2427.35000000", "2427.57000000", "2426.56000000", "2426.61000000", "97.97360000", 1750852919999, "237762.37287000", 990, "42.43070000", "102969.72528600", "0"], [1750852920000, "2426.62000000", "2426.86000000", "2423.98000000", "2424.30000000", "225.40530000", 1750852979999, "546733.77574800", 1409, "84.44400000", "204811.30898700", "0"], [1750852980000, "2424.30000000", "2424.30000000", "2422.74000000", "2423.35000000", "202.75810000", 1750853039999, "491338.10284500", 1231, "103.76810000", "251442.94250800", "0"], [1750853040000, "2423.35000000", "2423.68000000", "2422.53000000", "2422.91000000", "302.92910000", 1750853099999, "733987.03433500", 1375, "60.62850000", "146906.27419300", "0"], [1750853100000, "2422.91000000", "2424.24000000", "2422.90000000", "2424.23000000", "118.89300000", 1750853159999, "288155.17381300", 674, "39.61080000", "95996.03334300", "0"], [1750853160000, "2424.24000000", "2427.95000000", "2424.24000000", "2426.53000000", "704.02230000", 1750853219999, "1708330.36400100", 2945, "574.00910000", "1392765.20864100", "0"], [1750853220000, "2426.53000000", "2426.68000000", "2425.60000000", "2425.60000000", "154.53410000", 1750853279999, "374928.79192600", 1473, "111.46790000", "270443.38789300", "0"], [1750853280000, "2425.60000000", "2427.11000000", "2425.40000000", "2426.27000000", "130.21970000", 1750853339999, "315966.38982600", 1028, "99.59870000", "241671.36950600", "0"], [1750853340000, "2426.27000000", "2426.27000000", "2424.60000000", "2424.60000000", "133.72430000", 1750853399999, "324372.80043900", 872, "35.08130000", "85087.21988300", "0"], [1750853400000, "2424.61000000", "2424.91000000", "2423.90000000", "2423.90000000", "89.45760000", 1750853459999, "216885.63821800", 843, "19.38390000", "46999.99901400", "0"], [1750853460000, "2423.90000000", "2426.02000000", "2421.62000000", "2426.02000000", "349.66690000", 1750853519999, "847237.28987600", 2788, "187.86840000", "455270.70904600", "0"], [1750853520000, "2426.02000000", "2426.20000000", "2425.20000000", "2426.10000000", "128.61720000", 1750853579999, "312012.50958800", 1119, "43.20520000", "104809.12017000", "0"], [1750853580000, "2426.10000000", "2426.47000000", "2424.95000000", "2425.04000000", "257.99960000", 1750853639999, "625822.94919000", 1837, "174.00560000", "422080.45466500", "0"], [1750853640000, "2425.05000000", "2425.05000000", "2422.05000000", "2422.32000000", "350.42910000", 1750853699999, "849014.23413600", 1837, "169.05040000", "409505.84537400", "0"], [1750853700000, "2422.31000000", "2422.89000000", "2422.30000000", "2422.78000000", "125.37980000", 1750853759999, "303738.07165300", 830, "61.45790000", "148892.29610200", "0"], [1750853760000, "2422.78000000", "2422.79000000", "2419.87000000", "2420.21000000", "232.07730000", 1750853819999, "561841.34235400", 2999, "68.20340000", "165100.45740100", "0"], [1750853820000, "2420.21000000", "2420.24000000", "2418.94000000", "2419.04000000", "167.01560000", 1750853879999, "404118.29345200", 1811, "42.09180000", "101852.62413700", "0"], [1750853880000, "2419.05000000", "2420.85000000", "2418.94000000", "2420.78000000", "144.72740000", 1750853939999, "350179.23847400", 1146, "73.07070000", "176789.10730700", "0"], [1750853940000, "2420.79000000", "2421.82000000", "2420.55000000", "2420.96000000", "182.96030000", 1750853999999, "442944.60344400", 1111, "126.03340000", "305114.70904500", "0"], [1750854000000, "2420.96000000", "2420.97000000", "2419.94000000", "2420.68000000", "93.67950000", 1750854059999, "226757.95362700", 1142, "53.60910000", "129761.17543300", "0"], [1750854060000, "2420.68000000", "2421.70000000", "2420.68000000", "2421.69000000", "234.73910000", 1750854119999, "568289.53630100", 1589, "193.66890000", "468862.75792900", "0"], [1750854120000, "2421.70000000", "2422.55000000", "2421.69000000", "2422.54000000", "115.06840000", 1750854179999, "278711.89961700", 1280, "94.13510000", "228008.25863600", "0"], [1750854180000, "2422.55000000", "2423.49000000", "2422.12000000", "2422.82000000", "199.42920000", 1750854239999, "483188.96668800", 1352, "149.61340000", "362486.38139900", "0"], [1750854240000, "2422.82000000", "2422.82000000", "2422.35000000", "2422.35000000", "86.32870000", 1750854299999, "209134.51360800", 282, "13.50620000", "32722.09525100", "0"], [1750854300000, "2422.35000000", "2423.95000000", "2422.35000000", "2423.31000000", "85.75490000", 1750854359999, "207796.11568300", 964, "48.95850000", "118624.25862000", "0"], [1750854360000, "2423.32000000", "2423.91000000", "2423.32000000", "2423.45000000", "43.87250000", 1750854419999, "106328.66311900", 564, "38.00570000", "92109.99232500", "0"], [1750854420000, "2423.44000000", "2423.44000000", "2419.87000000", "2419.88000000", "348.67290000", 1750854479999, "844256.51453000", 1834, "34.44110000", "83383.84239800", "0"], [1750854480000, "2419.87000000", "2419.89000000", "2416.49000000", "2417.73000000", "547.79240000", 1750854539999, "1324664.25068000", 2706, "195.19470000", "471988.77349900", "0"], [1750854540000, "2417.73000000", "2418.54000000", "2416.90000000", "2418.13000000", "378.32840000", 1750854599999, "914736.53342900", 1545, "253.72310000", "613474.65348000", "0"], [1750854600000, "2418.14000000", "2418.22000000", "2417.70000000", "2417.96000000", "113.47410000", 1750854659999, "274379.91061000", 702, "37.55300000", "90804.95126500", "0"], [1750854660000, "2417.97000000", "2418.49000000", "2417.96000000", "2417.96000000", "71.61710000", 1750854719999, "173171.78269200", 492, "35.20680000", "85131.05477700", "0"], [1750854720000, "2417.96000000", "2417.97000000", "2415.51000000", "2416.11000000", "313.55160000", 1750854779999, "757655.15331700", 1987, "117.39280000", "283625.17452600", "0"], [1750854780000, "2416.10000000", "2418.41000000", "2415.53000000", "2418.41000000", "220.02170000", 1750854839999, "531707.15880700", 1711, "122.48350000", "296029.93124900", "0"], [1750854840000, "2418.41000000", "2418.42000000", "2417.17000000", "2417.45000000", "132.69630000", 1750854899999, "320778.92831200", 1106, "45.60310000", "110233.17913700", "0"], [1750854900000, "2417.45000000", "2417.66000000", "2416.60000000", "2417.46000000", "168.34680000", 1750854959999, "406921.02972100", 1197, "110.57680000", "267271.92655700", "0"], [1750854960000, "2417.46000000", "2421.76000000", "2417.46000000", "2421.75000000", "316.01890000", 1750855019999, "764568.38210500", 2118, "279.31320000", "675764.09297700", "0"], [1750855020000, "2421.75000000", "2428.59000000", "2421.75000000", "2426.49000000", "1556.71750000", 1750855079999, "3776776.96560500", 4878, "1035.71090000", "2512495.76199200", "0"], [1750855080000, "2426.49000000", "2427.37000000", "2425.72000000", "2425.72000000", "371.79680000", 1750855139999, "902046.72851400", 1626, "119.21430000", "289240.27354100", "0"], [1750855140000, "2425.72000000", "2427.87000000", "2425.72000000", "2427.56000000", "341.05330000", 1750855199999, "827558.85816800", 1414, "244.86710000", "594093.27224000", "0"], [1750855200000, "2427.56000000", "2427.57000000", "2426.30000000", "2426.69000000", "347.57920000", 1750855259999, "843433.81018300", 2139, "145.81790000", "353822.72969500", "0"], [1750855260000, "2426.71000000", "2427.80000000", "2425.93000000", "2427.22000000", "381.83360000", 1750855319999, "926544.92359300", 1900, "264.58890000", "641974.57363700", "0"], [1750855320000, "2427.23000000", "2427.23000000", "2425.22000000", "2425.51000000", "147.57980000", 1750855379999, "358000.27534000", 1210, "34.94220000", "84752.61646900", "0"], [1750855380000, "2425.51000000", "2425.82000000", "2425.00000000", "2425.00000000", "361.24350000", 1750855439999, "876092.67434100", 1073, "88.85080000", "215505.31089500", "0"], [1750855440000, "2425.00000000", "2425.00000000", "2423.27000000", "2423.99000000", "423.15940000", 1750855499999, "1026057.96691100", 1482, "61.20260000", "148339.19460100", "0"], [1750855500000, "2423.99000000", "2424.18000000", "2423.17000000", "2424.18000000", "146.99550000", 1750855559999, "356262.11200400", 905, "51.23000000", "124166.27472500", "0"], [1750855560000, "2424.18000000", "2424.65000000", "2423.55000000", "2424.64000000", "70.33050000", 1750855619999, "170479.75134100", 1132, "32.77380000", "79446.80990900", "0"], [1750855620000, "2424.64000000", "2425.89000000", "2424.09000000", "2425.30000000", "208.32070000", 1750855679999, "505147.57753400", 2032, "118.49600000", "287344.87307900", "0"], [1750855680000, "2425.30000000", "2425.65000000", "2424.79000000", "2424.82000000", "710.08420000", 1750855739999, "1721973.69893200", 1263, "565.99370000", "1372539.05296900", "0"], [1750855740000, "2424.82000000", "2424.83000000", "2421.74000000", "2421.74000000", "244.81440000", 1750855799999, "593309.03385500", 1673, "53.79910000", "130398.29367700", "0"], [1750855800000, "2421.74000000", "2422.91000000", "2420.30000000", "2422.91000000", "221.38410000", 1750855859999, "536071.59943600", 2192, "156.01050000", "377787.88750200", "0"], [1750855860000, "2422.91000000", "2422.91000000", "2421.59000000", "2421.65000000", "116.96740000", 1750855919999, "283278.75205400", 1386, "20.27260000", "49095.93480300", "0"], [1750855920000, "2421.65000000", "2423.50000000", "2421.65000000", "2423.27000000", "102.90810000", 1750855979999, "249303.01439600", 1767, "50.87430000", "123226.05390600", "0"], [1750855980000, "2423.26000000", "2424.00000000", "2421.63000000", "2422.93000000", "587.06570000", 1750856039999, "1422503.57407900", 2444, "205.80100000", "498640.97262500", "0"], [1750856040000, "2422.92000000", "2425.61000000", "2422.58000000", "2423.76000000", "652.20750000", 1750856099999, "1580920.41150900", 2834, "443.84810000", "1075843.52283600", "0"], [1750856100000, "2423.75000000", "2425.78000000", "2423.10000000", "2425.77000000", "506.76140000", 1750856159999, "1228441.78856400", 2036, "278.59000000", "675332.83348300", "0"], [1750856160000, "2425.78000000", "2429.18000000", "2425.32000000", "2428.93000000", "714.85580000", 1750856219999, "1734840.12161400", 3011, "428.73080000", "1040510.41245400", "0"], [1750856220000, "2428.94000000", "2429.05000000", "2425.70000000", "2425.71000000", "642.59520000", 1750856279999, "1560054.92935000", 2763, "161.22650000", "391378.36999600", "0"], [1750856280000, "2425.71000000", "2427.96000000", "2424.67000000", "2425.49000000", "584.59230000", 1750856339999, "1418341.48596300", 2286, "201.04200000", "487704.87320300", "0"], [1750856340000, "2425.49000000", "2429.48000000", "2425.20000000", "2428.89000000", "478.83470000", 1750856399999, "1162232.60022800", 2206, "287.51600000", "697839.31197100", "0"], [1750856400000, "2428.90000000", "2429.04000000", "2426.56000000", "2427.21000000", "279.00700000", 1750856459999, "677236.74997600", 2815, "131.53130000", "319235.14156800", "0"], [1750856460000, "2427.22000000", "2428.46000000", "2427.22000000", "2428.00000000", "270.95840000", 1750856519999, "657919.62436400", 2037, "161.78000000", "392799.36770100", "0"], [1750856520000, "2428.00000000", "2428.00000000", "2426.90000000", "2427.06000000", "153.81580000", 1750856579999, "373372.83783200", 2128, "87.34420000", "212019.29225500", "0"], [1750856580000, "2427.06000000", "2427.60000000", "2426.13000000", "2426.67000000", "264.76620000", 1750856639999, "642514.72817900", 1705, "66.42430000", "161210.22350600", "0"], [1750856640000, "2426.69000000", "2427.29000000", "2426.50000000", "2426.62000000", "105.47590000", 1750856699999, "255960.55679300", 989, "73.32150000", "177928.77291100", "0"], [1750856700000, "2426.61000000", "2426.61000000", "2424.60000000", "2426.17000000", "249.51050000", 1750856759999, "605207.16760900", 2071, "158.17070000", "383628.24125800", "0"], [1750856760000, "2426.16000000", "2426.43000000", "2424.40000000", "2424.40000000", "102.76780000", 1750856819999, "249223.64698500", 1763, "33.58360000", "81441.65141600", "0"], [1750856820000, "2424.41000000", "2426.29000000", "2424.09000000", "2425.80000000", "146.03250000", 1750856879999, "354131.24671100", 1627, "97.93920000", "237482.25690500", "0"], [1750856880000, "2425.79000000", "2426.50000000", "2424.58000000", "2426.50000000", "207.71910000", 1750856939999, "503781.20238800", 1768, "92.48580000", "224301.62670900", "0"], [1750856940000, "2426.50000000", "2428.41000000", "2426.49000000", "2428.40000000", "267.21300000", 1750856999999, "648742.90682300", 1732, "237.94040000", "577672.10691300", "0"], [1750857000000, "2428.41000000", "2430.00000000", "2428.40000000", "2430.00000000", "93.38790000", 1750857059999, "226837.61685100", 912, "63.54190000", "154348.17941000", "0"], [1750857060000, "2430.00000000", "2434.58000000", "2430.00000000", "2433.70000000", "616.27840000", 1750857119999, "1499028.01237600", 4676, "339.28040000", "825104.41203800", "0"], [1750857120000, "2433.71000000", "2434.45000000", "2432.58000000", "2433.32000000", "301.99740000", 1750857179999, "734931.54364600", 2535, "169.59330000", "412703.40772900", "0"], [1750857180000, "2433.32000000", "2435.52000000", "2433.32000000", "2435.19000000", "195.90820000", 1750857239999, "476990.74812100", 2164, "137.46700000", "334704.27662900", "0"], [1750857240000, "2435.19000000", "2436.79000000", "2435.01000000", "2435.27000000", "313.29940000", 1750857299999, "763122.28391200", 3218, "183.72510000", "447502.39944300", "0"], [1750857300000, "2435.28000000", "2438.97000000", "2435.05000000", "2435.30000000", "524.47630000", 1750857359999, "1278135.70887100", 3708, "239.87790000", "584512.55231300", "0"], [1750857360000, "2435.30000000", "2435.63000000", "2432.86000000", "2434.94000000", "838.17190000", 1750857419999, "2040325.16214600", 3703, "297.72340000", "724750.84087100", "0"], [1750857420000, "2434.95000000", "2439.88000000", "2434.95000000", "2437.45000000", "583.69290000", 1750857479999, "1422945.50319700", 6151, "342.27080000", "834369.44884700", "0"], [1750857480000, "2437.45000000", "2439.83000000", "2436.72000000", "2439.62000000", "1145.02370000", 1750857539999, "2791268.19396200", 4333, "468.85300000", "1142927.91039500", "0"], [1750857540000, "2439.61000000", "2439.70000000", "2437.97000000", "2439.19000000", "615.79970000", 1750857599999, "1501872.42705700", 2791, "386.32170000", "942212.64237400", "0"], [1750857600000, "2439.20000000", "2446.59000000", "2439.20000000", "2441.27000000", "2285.87840000", 1750857659999, "5583184.10758200", 10345, "1539.89820000", "3760765.38900400", "0"], [1750857660000, "2441.28000000", "2442.74000000", "2440.47000000", "2440.97000000", "516.28290000", 1750857719999, "1260434.87607200", 3137, "277.00140000", "676205.59742600", "0"], [1750857720000, "2440.97000000", "2442.55000000", "2439.38000000", "2441.91000000", "393.19090000", 1750857779999, "959669.48696900", 4058, "183.13680000", "447056.14429700", "0"], [1750857780000, "2441.92000000", "2442.84000000", "2441.27000000", "2441.27000000", "189.59510000", 1750857839999, "462973.41808500", 2444, "79.36980000", "193821.76595300", "0"], [1750857840000, "2441.28000000", "2443.61000000", "2441.27000000", "2442.83000000", "596.66720000", 1750857899999, "1457285.90606100", 3409, "448.14240000", "1094533.64805000", "0"], [1750857900000, "2442.82000000", "2442.82000000", "2436.97000000", "2439.54000000", "591.71950000", 1750857959999, "1443548.47032100", 4547, "243.12700000", "593100.46458400", "0"], [1750857960000, "2439.55000000", "2442.51000000", "2438.78000000", "2439.31000000", "404.26720000", 1750858019999, "986449.80459800", 3937, "197.76690000", "482610.86385900", "0"], [1750858020000, "2439.31000000", "2440.40000000", "2438.33000000", "2439.85000000", "291.08150000", 1750858079999, "709921.06396300", 2440, "203.56700000", "496472.77782800", "0"], [1750858080000, "2439.85000000", "2443.98000000", "2439.60000000", "2442.73000000", "500.40060000", 1750858139999, "1221937.39238100", 4271, "316.28120000", "772251.61839300", "0"], [1750858140000, "2442.74000000", "2442.89000000", "2440.61000000", "2440.99000000", "154.92670000", 1750858199999, "378216.49210800", 1763, "74.51800000", "181911.11358900", "0"], [1750858200000, "2440.99000000", "2441.63000000", "2436.64000000", "2437.63000000", "671.54810000", 1750858259999, "1637198.79905800", 5506, "344.96510000", "840877.64524200", "0"], [1750858260000, "2437.63000000", "2439.50000000", "2436.23000000", "2438.85000000", "314.11910000", 1750858319999, "765797.19646000", 4998, "187.12580000", "456217.09459700", "0"], [1750858320000, "2438.85000000", "2439.38000000", "2436.01000000", "2437.48000000", "263.83890000", 1750858379999, "643031.18230900", 3691, "117.00630000", "285205.06130100", "0"], [1750858380000, "2437.45000000", "2437.45000000", "2435.62000000", "2436.32000000", "266.42020000", 1750858439999, "649147.40660100", 2774, "147.24370000", "358763.44893600", "0"], [1750858440000, "2436.32000000", "2436.33000000", "2429.60000000", "2431.95000000", "694.67900000", 1750858499999, "1689751.74924200", 5404, "221.22760000", "538040.17489300", "0"], [1750858500000, "2431.96000000", "2433.30000000", "2429.56000000", "2430.59000000", "474.08690000", 1750858559999, "1152768.56977700", 4309, "322.72650000", "784762.30738000", "0"], [1750858560000, "2430.60000000", "2431.57000000", "2429.20000000", "2431.57000000", "152.49160000", 1750858619999, "370614.40264800", 2920, "91.00750000", "221197.64213900", "0"], [1750858620000, "2431.57000000", "2433.11000000", "2431.33000000", "2431.85000000", "312.91760000", 1750858679999, "761051.92767000", 3452, "211.34400000", "513989.90409400", "0"], [1750858680000, "2431.84000000", "2433.05000000", "2425.40000000", "2425.43000000", "578.14190000", 1750858739999, "1404213.27561100", 5056, "110.44340000", "268182.45177700", "0"], [1750858740000, "2425.43000000", "2427.20000000", "2424.51000000", "2426.92000000", "341.99870000", 1750858799999, "829563.85180100", 4908, "142.97920000", "346811.57702500", "0"], [1750858800000, "2426.92000000", "2427.84000000", "2426.20000000", "2427.84000000", "163.76500000", 1750858859999, "397489.07956100", 2976, "107.34690000", "260552.02694700", "0"], [1750858860000, "2427.84000000", "2431.01000000", "2427.84000000", "2428.70000000", "417.11660000", 1750858919999, "1013599.47235600", 3699, "167.90420000", "407995.66281800", "0"], [1750858920000, "2428.70000000", "2431.68000000", "2428.70000000", "2431.59000000", "251.54920000", 1750858979999, "611454.09674800", 3142, "153.32280000", "372700.28375200", "0"], [1750858980000, "2431.59000000", "2439.03000000", "2431.59000000", "2438.41000000", "539.80220000", 1750859039999, "1315104.15452900", 4996, "388.75750000", "947120.19655300", "0"], [1750859040000, "2438.41000000", "2442.29000000", "2435.53000000", "2435.54000000", "3100.01290000", 1750859099999, "7563961.94221500", 7786, "2551.20380000", "6225140.21173700", "0"], [1750859100000, "2435.54000000", "2444.00000000", "2435.13000000", "2443.08000000", "661.29760000", 1750859159999, "1613921.36335800", 6345, "522.99710000", "1276427.67558400", "0"], [1750859160000, "2443.08000000", "2445.47000000", "2442.14000000", "2444.01000000", "784.97620000", 1750859219999, "1918453.25849100", 5279, "515.17010000", "1259085.49645800", "0"], [1750859220000, "2444.01000000", "2444.01000000", "2437.40000000", "2438.34000000", "840.65940000", 1750859279999, "2051924.79383900", 4485, "479.87120000", "1171332.70858400", "0"], [1750859280000, "2438.33000000", "2442.68000000", "2437.87000000", "2440.74000000", "311.74200000", 1750859339999, "760732.61366600", 5373, "197.96390000", "483045.06280100", "0"], [1750859340000, "2440.74000000", "2440.74000000", "2435.39000000", "2437.55000000", "1417.99350000", 1750859399999, "3455810.55243700", 4949, "173.93010000", "424096.84548000", "0"], [1750859400000, "2437.54000000", "2437.54000000", "2430.25000000", "2431.43000000", "596.37090000", 1750859459999, "1450969.38859500", 6730, "268.71760000", "653606.32756500", "0"], [1750859460000, "2431.43000000", "2431.70000000", "2428.49000000", "2431.08000000", "754.59230000", 1750859519999, "1833935.49650100", 5426, "157.17900000", "382050.84563300", "0"], [1750859520000, "2431.08000000", "2431.42000000", "2427.87000000", "2430.02000000", "246.62930000", 1750859579999, "599101.65643200", 4386, "81.35840000", "197633.86974300", "0"], [1750859580000, "2430.03000000", "2432.21000000", "2428.57000000", "2431.72000000", "269.08780000", 1750859639999, "653930.33192600", 3535, "175.70410000", "427000.04380900", "0"], [1750859640000, "2431.72000000", "2431.89000000", "2428.80000000", "2430.18000000", "210.37930000", 1750859699999, "511246.00627300", 3121, "62.10250000", "150908.30191300", "0"], [1750859700000, "2430.18000000", "2433.25000000", "2429.70000000", "2433.00000000", "238.04500000", 1750859759999, "578848.29672400", 3210, "138.93810000", "337859.96164600", "0"], [1750859760000, "2433.01000000", "2437.58000000", "2433.00000000", "2435.05000000", "212.73340000", 1750859819999, "518148.48223900", 3506, "133.21760000", "324462.82368700", "0"], [1750859820000, "2435.05000000", "2438.47000000", "2435.05000000", "2437.31000000", "218.28790000", 1750859879999, "531956.61727900", 2018, "157.81960000", "384570.39838200", "0"], [1750859880000, "2437.31000000", "2437.39000000", "2435.70000000", "2436.49000000", "323.84230000", 1750859939999, "788969.74473400", 2165, "186.85580000", "455233.09665800", "0"], [1750859940000, "2436.48000000", "2436.48000000", "2434.65000000", "2435.01000000", "318.10870000", 1750859999999, "774732.18018800", 1430, "161.28280000", "392773.82235500", "0"], [1750860000000, "2435.01000000", "2435.44000000", "2432.15000000", "2432.15000000", "336.60210000", 1750860059999, "819169.65421800", 3342, "147.55450000", "359062.06460100", "0"], [1750860060000, "2432.14000000", "2433.25000000", "2430.34000000", "2433.24000000", "341.01710000", 1750860119999, "829221.22195300", 3054, "122.60450000", "298194.05774600", "0"], [1750860120000, "2433.25000000", "2434.88000000", "2432.27000000", "2433.44000000", "262.77100000", 1750860179999, "639448.92779900", 2622, "204.87820000", "498556.11433600", "0"], [1750860180000, "2433.43000000", "2435.53000000", "2432.02000000", "2435.53000000", "356.28540000", 1750860239999, "866997.08044400", 2494, "270.27840000", "657742.45103100", "0"], [1750860240000, "2435.53000000", "2436.72000000", "2432.96000000", "2436.61000000", "318.97550000", 1750860299999, "776480.52945000", 2354, "144.71770000", "352296.16734300", "0"], [1750860300000, "2436.61000000", "2437.63000000", "2435.74000000", "2436.16000000", "282.04550000", 1750860359999, "687335.12838400", 2847, "225.36780000", "549226.23614700", "0"], [1750860360000, "2436.17000000", "2438.44000000", "2436.17000000", "2438.13000000", "250.09880000", 1750860419999, "609587.96391800", 3041, "184.32600000", "449283.54019200", "0"], [1750860420000, "2438.17000000", "2439.50000000", "2437.20000000", "2439.40000000", "565.64570000", 1750860479999, "1379178.84869600", 2872, "129.19050000", "315040.33405600", "0"], [1750860480000, "2439.41000000", "2440.69000000", "2438.66000000", "2439.52000000", "414.09580000", 1750860539999, "1010205.83470600", 3561, "214.61000000", "523571.66586400", "0"], [1750860540000, "2439.52000000", "2439.82000000", "2437.00000000", "2439.15000000", "1246.06910000", 1750860599999, "3038549.82095300", 4373, "486.10460000", "1185540.35302000", "0"], [1750860600000, "2439.16000000", "2442.00000000", "2438.40000000", "2439.44000000", "480.10470000", 1750860659999, "1171719.32825200", 4106, "326.16390000", "796033.35217500", "0"], [1750860660000, "2439.43000000", "2439.44000000", "2436.00000000", "2438.82000000", "346.76060000", 1750860719999, "845278.24257400", 3608, "163.35580000", "398226.46827200", "0"], [1750860720000, "2438.82000000", "2438.82000000", "2432.00000000", "2432.40000000", "455.74670000", 1750860779999, "1110097.81210000", 4314, "143.24100000", "348933.32539400", "0"], [1750860780000, "2432.41000000", "2433.45000000", "2431.64000000", "2432.92000000", "208.16640000", 1750860839999, "506360.31045400", 3234, "135.94740000", "330699.89987500", "0"], [1750860840000, "2432.92000000", "2432.92000000", "2429.20000000", "2429.30000000", "513.02360000", 1750860899999, "1247008.16921700", 4121, "117.84440000", "286417.76680300", "0"], [1750860900000, "2429.29000000", "2429.30000000", "2415.75000000", "2417.14000000", "2648.31910000", 1750860959999, "6412046.92512400", 13687, "886.79840000", "2148714.14129900", "0"], [1750860960000, "2417.15000000", "2419.45000000", "2414.10000000", "2414.10000000", "1377.25350000", 1750861019999, "3327595.35931600", 10515, "447.88820000", "1082346.45150200", "0"], [1750861020000, "2414.10000000", "2414.11000000", "2403.00000000", "2408.14000000", "5644.06460000", 1750861079999, "13589527.08657600", 18333, "2062.75050000", "4964112.00030100", "0"], [1750861080000, "2408.14000000", "2409.20000000", "2393.86000000", "2396.77000000", "3547.67190000", 1750861139999, "8517439.36912700", 18914, "923.56670000", "2217279.30934100", "0"], [1750861140000, "2396.77000000", "2403.49000000", "2395.11000000", "2398.81000000", "2265.27250000", 1750861199999, "5436654.80252900", 12684, "914.32130000", "2193649.75047100", "0"], [1750861200000, "2398.81000000", "2399.19000000", "2389.69000000", "2397.37000000", "3362.82440000", 1750861259999, "8054854.22627500", 16981, "1272.81390000", "3047813.20061500", "0"], [1750861260000, "2397.25000000", "2401.27000000", "2393.00000000", "2399.94000000", "1394.90700000", 1750861319999, "3343290.62873900", 11026, "683.47660000", "1638114.23888500", "0"], [1750861320000, "2399.94000000", "2408.02000000", "2399.93000000", "2405.42000000", "2198.64190000", 1750861379999, "5285414.31361600", 10296, "1242.71860000", "2987580.05833000", "0"], [1750861380000, "2405.42000000", "2410.56000000", "2403.48000000", "2409.78000000", "2294.26410000", 1750861439999, "5522656.62022900", 6972, "1298.41150000", "3125875.07788700", "0"], [1750861440000, "2409.77000000", "2410.28000000", "2404.48000000", "2410.28000000", "1349.48940000", 1750861499999, "3248146.52504200", 6238, "802.82030000", "1932409.01954400", "0"], [1750861500000, "2410.29000000", "2410.94000000", "2404.05000000", "2405.22000000", "387.51860000", 1750861559999, "932551.08293700", 5012, "130.66240000", "314463.80380300", "0"], [1750861560000, "2405.22000000", "2408.27000000", "2404.83000000", "2407.91000000", "294.40830000", 1750861619999, "708526.86839600", 3101, "214.57340000", "516377.84515100", "0"], [1750861620000, "2407.90000000", "2408.49000000", "2405.00000000", "2405.00000000", "554.18430000", 1750861679999, "1333924.77094000", 3836, "183.41330000", "441530.93014100", "0"], [1750861680000, "2405.00000000", "2405.28000000", "2400.02000000", "2402.66000000", "1316.60230000", 1750861739999, "3164344.32574600", 5342, "305.37540000", "733769.51476200", "0"], [1750861740000, "2402.65000000", "2405.41000000", "2402.16000000", "2404.75000000", "881.06370000", 1750861799999, "2117537.05463000", 2651, "674.82770000", "1621767.59135000", "0"], [1750861800000, "2404.76000000", "2407.65000000", "2404.76000000", "2405.70000000", "783.08970000", 1750861859999, "1884510.71421900", 5371, "525.12950000", "1263621.99729900", "0"], [1750861860000, "2405.71000000", "2406.56000000", "2401.26000000", "2404.81000000", "478.16820000", 1750861919999, "1149404.90109400", 6040, "191.97390000", "461310.53358300", "0"], [1750861920000, "2404.80000000", "2407.40000000", "2404.15000000", "2406.66000000", "529.30840000", 1750861979999, "1273268.18597600", 4769, "295.24160000", "710159.87023800", "0"], [1750861980000, "2406.66000000", "2409.23000000", "2406.00000000", "2409.22000000", "572.72350000", 1750862039999, "1379211.60549600", 4295, "241.06480000", "580517.92918000", "0"], [1750862040000, "2409.23000000", "2412.37000000", "2408.06000000", "2409.62000000", "796.47020000", 1750862099999, "1920034.94726300", 4959, "405.21240000", "976887.48227600", "0"], [1750862100000, "2409.61000000", "2418.12000000", "2409.50000000", "2417.12000000", "1811.47760000", 1750862159999, "4374263.32696300", 7860, "1025.20850000", "2475512.75013200", "0"], [1750862160000, "2417.12000000", "2418.70000000", "2415.30000000", "2417.48000000", "565.58430000", 1750862219999, "1366860.43173800", 4616, "318.28990000", "769230.98261400", "0"], [1750862220000, "2417.48000000", "2420.00000000", "2415.90000000", "2418.81000000", "763.89400000", 1750862279999, "1847104.54701400", 5167, "417.12690000", "1008672.83335500", "0"], [1750862280000, "2418.81000000", "2422.24000000", "2417.35000000", "2421.08000000", "1193.74930000", 1750862339999, "2888732.44866900", 6380, "739.53830000", "1789338.51946500", "0"], [1750862340000, "2421.09000000", "2422.01000000", "2418.80000000", "2421.38000000", "388.54830000", 1750862399999, "940487.20444400", 4111, "216.81090000", "524803.68268000", "0"], [1750862400000, "2421.38000000", "2422.38000000", "2419.80000000", "2421.18000000", "420.26940000", 1750862459999, "1017583.37770600", 3126, "222.09060000", "537744.62619200", "0"], [1750862460000, "2421.18000000", "2421.71000000", "2418.53000000", "2420.94000000", "487.06980000", 1750862519999, "1178576.96569500", 3033, "114.08530000", "276119.88708000", "0"], [1750862520000, "2420.95000000", "2421.96000000", "2418.89000000", "2420.95000000", "399.28210000", 1750862579999, "966397.74692900", 2494, "267.46000000", "647334.61646800", "0"], [1750862580000, "2420.96000000", "2422.10000000", "2419.62000000", "2419.62000000", "412.03130000", 1750862639999, "997470.75483400", 2446, "123.02090000", "297842.03595500", "0"], [1750862640000, "2419.63000000", "2422.20000000", "2419.20000000", "2421.20000000", "914.89200000", 1750862699999, "2214251.94693600", 3304, "151.12730000", "365837.66499400", "0"], [1750862700000, "2421.19000000", "2427.62000000", "2418.22000000", "2427.19000000", "2137.06950000", 1750862759999, "5176199.15947300", 6793, "697.98110000", "1691562.65571400", "0"], [1750862760000, "2427.20000000", "2442.89000000", "2427.20000000", "2442.20000000", "4196.29950000", 1750862819999, "10222292.41839500", 16115, "2818.31200000", "6866064.47788100", "0"], [1750862820000, "2442.20000000", "2443.80000000", "2436.89000000", "2439.62000000", "2580.86260000", 1750862879999, "6297246.42333700", 8172, "2064.23660000", "5036577.69250300", "0"], [1750862880000, "2439.63000000", "2441.02000000", "2434.35000000", "2438.76000000", "1207.32450000", 1750862939999, "2942597.50705300", 7203, "448.62550000", "1093085.49995800", "0"], [1750862940000, "2438.67000000", "2439.11000000", "2434.54000000", "2434.55000000", "773.67060000", 1750862999999, "1885683.01208600", 3295, "412.36350000", "1005210.25395800", "0"], [1750863000000, "2434.55000000", "2439.12000000", "2433.01000000", "2433.39000000", "1011.30490000", 1750863059999, "2463468.23682700", 5227, "578.56130000", "1409477.47024100", "0"], [1750863060000, "2433.39000000", "2435.60000000", "2431.47000000", "2433.86000000", "830.98910000", 1750863119999, "2022377.21949200", 4030, "312.11030000", "759613.06514200", "0"], [1750863120000, "2433.85000000", "2436.92000000", "2432.49000000", "2435.22000000", "638.34870000", 1750863179999, "1554355.47721200", 4040, "343.18960000", "835680.99912500", "0"], [1750863180000, "2435.22000000", "2435.93000000", "2433.53000000", "2433.53000000", "188.48570000", 1750863239999, "458913.70634600", 2585, "80.44100000", "195885.25891000", "0"], [1750863240000, "2433.53000000", "2433.54000000", "2429.62000000", "2429.70000000", "567.35560000", 1750863299999, "1379451.53903500", 3840, "141.26660000", "343490.01000000", "0"], [1750863300000, "2429.71000000", "2431.54000000", "2428.04000000", "2428.23000000", "409.79670000", 1750863359999, "995870.66374900", 1998, "61.61870000", "149719.69541900", "0"], [1750863360000, "2428.22000000", "2428.94000000", "2425.19000000", "2428.25000000", "468.62920000", 1750863419999, "1137390.02991700", 3444, "186.89240000", "453613.57176200", "0"], [1750863420000, "2428.24000000", "2429.82000000", "2427.57000000", "2427.58000000", "214.98380000", 1750863479999, "522199.65967100", 1885, "158.25760000", "384448.12751500", "0"], [1750863480000, "2427.57000000", "2430.85000000", "2426.93000000", "2430.84000000", "468.56640000", 1750863539999, "1138313.62218900", 2713, "368.33360000", "894849.20990800", "0"], [1750863540000, "2430.84000000", "2434.37000000", "2430.70000000", "2432.12000000", "435.59490000", 1750863599999, "1059628.70493800", 3039, "226.13690000", "550094.17381200", "0"], [1750863600000, "2432.12000000", "2432.70000000", "2429.50000000", "2429.91000000", "353.85720000", 1750863659999, "860355.10320900", 3111, "130.98930000", "318522.00018400", "0"], [1750863660000, "2429.91000000", "2432.16000000", "2426.71000000", "2426.71000000", "287.84150000", 1750863719999, "699313.41809400", 3828, "109.21790000", "265296.96943900", "0"], [1750863720000, "2426.71000000", "2427.28000000", "2423.54000000", "2423.93000000", "546.23630000", 1750863779999, "1324435.74660600", 4142, "264.94020000", "642340.76121800", "0"], [1750863780000, "2423.93000000", "2424.70000000", "2417.52000000", "2418.78000000", "1225.04180000", 1750863839999, "2966080.29616200", 6441, "502.07310000", "1215418.66909900", "0"], [1750863840000, "2418.81000000", "2419.43000000", "2412.25000000", "2418.01000000", "3147.67350000", 1750863899999, "7602390.76359300", 10075, "1473.72300000", "3559367.63154900", "0"], [1750863900000, "2418.01000000", "2418.23000000", "2415.10000000", "2416.54000000", "488.28300000", 1750863959999, "1180075.38389700", 3187, "253.59500000", "612877.24411900", "0"], [1750863960000, "2416.54000000", "2417.65000000", "2413.78000000", "2417.02000000", "779.31920000", 1750864019999, "1882410.38745100", 3933, "223.86930000", "540672.42107200", "0"], [1750864020000, "2417.02000000", "2418.26000000", "2415.65000000", "2418.26000000", "289.56650000", 1750864079999, "699773.68884800", 2478, "202.81210000", "490108.84818000", "0"], [1750864080000, "2418.26000000", "2420.93000000", "2418.19000000", "2418.69000000", "524.40990000", 1750864139999, "1269022.22908100", 3177, "246.33500000", "596078.65973400", "0"], [1750864140000, "2418.69000000", "2418.72000000", "2416.20000000", "2418.11000000", "268.37120000", 1750864199999, "648859.82435400", 2207, "115.34080000", "278830.95902000", "0"], [1750864200000, "2418.11000000", "2420.09000000", "2416.23000000", "2419.97000000", "351.91550000", 1750864259999, "850801.77699300", 2392, "183.37260000", "443333.14946900", "0"], [1750864260000, "2419.97000000", "2423.20000000", "2419.97000000", "2421.07000000", "435.99200000", 1750864319999, "1056067.63290000", 2981, "297.41270000", "720387.28793300", "0"], [1750864320000, "2421.08000000", "2422.40000000", "2420.26000000", "2420.26000000", "167.60920000", 1750864379999, "405872.20665800", 2015, "52.60800000", "127396.48738500", "0"], [1750864380000, "2420.26000000", "2421.12000000", "2418.64000000", "2418.65000000", "220.93160000", 1750864439999, "534574.56618700", 2567, "106.18130000", "256945.14372000", "0"], [1750864440000, "2418.65000000", "2419.40000000", "2415.71000000", "2419.40000000", "236.78550000", 1750864499999, "572418.61906000", 3690, "139.44490000", "337110.00592900", "0"], [1750864500000, "2419.39000000", "2419.69000000", "2410.16000000", "2411.20000000", "702.30360000", 1750864559999, "1694939.39906300", 5933, "241.06650000", "581730.29051100", "0"], [1750864560000, "2411.20000000", "2415.90000000", "2410.43000000", "2415.78000000", "308.21910000", 1750864619999, "743561.17615500", 3673, "181.89710000", "438829.43457600", "0"], [1750864620000, "2415.76000000", "2415.76000000", "2412.24000000", "2412.34000000", "139.99130000", 1750864679999, "337850.03514000", 3136, "58.03930000", "140062.07864300", "0"], [1750864680000, "2412.34000000", "2413.38000000", "2410.85000000", "2410.87000000", "240.72090000", 1750864739999, "580755.60121900", 2951, "142.37590000", "343498.97126400", "0"], [1750864740000, "2410.87000000", "2410.88000000", "2405.61000000", "2405.76000000", "1349.36490000", 1750864799999, "3250038.46749800", 8289, "802.24510000", "1932210.80864400", "0"], [1750864800000, "2405.74000000", "2408.49000000", "2401.67000000", "2407.29000000", "1231.33160000", 1750864859999, "2961611.66721600", 6976, "562.86640000", "1353644.94294000", "0"], [1750864860000, "2407.30000000", "2409.44000000", "2405.56000000", "2408.35000000", "449.47600000", 1750864919999, "1082075.75389000", 5139, "262.24880000", "631325.75476900", "0"], [1750864920000, "2408.34000000", "2409.63000000", "2407.48000000", "2408.40000000", "298.32660000", 1750864979999, "718618.29206400", 2430, "190.89800000", "459862.50590200", "0"], [1750864980000, "2408.40000000", "2414.53000000", "2408.40000000", "2413.88000000", "849.82870000", 1750865039999, "2050296.27674100", 4956, "662.28530000", "1597675.10496000", "0"], [1750865040000, "2413.88000000", "2414.80000000", "2412.73000000", "2412.78000000", "540.35900000", 1750865099999, "1304259.18020700", 3947, "393.09030000", "948780.14637000", "0"], [1750865100000, "2412.78000000", "2413.95000000", "2411.70000000", "2411.71000000", "99.58260000", 1750865159999, "240287.51814400", 1779, "38.45130000", "92792.47384900", "0"], [1750865160000, "2411.72000000", "2412.30000000", "2410.12000000", "2411.50000000", "643.85010000", 1750865219999, "1552487.77305400", 3028, "80.56600000", "194260.04929100", "0"], [1750865220000, "2411.50000000", "2412.69000000", "2409.96000000", "2409.97000000", "656.71020000", 1750865279999, "1583735.24192100", 2693, "488.01970000", "1177078.97776700", "0"], [1750865280000, "2409.96000000", "2413.38000000", "2409.96000000", "2413.15000000", "246.09360000", 1750865339999, "593592.19778600", 2634, "166.89170000", "402562.35161400", "0"], [1750865340000, "2413.16000000", "2414.79000000", "2411.20000000", "2412.99000000", "977.18930000", 1750865399999, "2357807.67266700", 3849, "258.55850000", "624027.72135900", "0"], [1750865400000, "2412.99000000", "2413.30000000", "2411.61000000", "2412.94000000", "469.61620000", 1750865459999, "1132859.60969600", 3612, "258.68490000", "623996.00403700", "0"], [1750865460000, "2412.94000000", "2415.69000000", "2412.85000000", "2415.00000000", "297.00600000", 1750865519999, "717044.15562400", 3341, "238.19920000", "575062.06488200", "0"], [1750865520000, "2414.99000000", "2414.99000000", "2406.72000000", "2406.72000000", "426.76080000", 1750865579999, "1028773.00424300", 4335, "141.26060000", "340641.94471500", "0"], [1750865580000, "2406.71000000", "2407.80000000", "2403.00000000", "2404.01000000", "2427.17350000", 1750865639999, "5837853.47069900", 5953, "250.64440000", "602914.20104400", "0"], [1750865640000, "2404.02000000", "2404.02000000", "2397.05000000", "2400.84000000", "2180.43400000", 1750865699999, "5233683.42696200", 10350, "920.71220000", "2209857.84952500", "0"], [1750865700000, "2400.84000000", "2406.20000000", "2400.65000000", "2405.44000000", "579.19330000", 1750865759999, "1392063.30675200", 5342, "353.67980000", "850065.32743900", "0"], [1750865760000, "2405.43000000", "2409.79000000", "2404.27000000", "2409.78000000", "603.53640000", 1750865819999, "1452193.69842400", 5027, "415.06880000", "998775.24267100", "0"], [1750865820000, "2409.78000000", "2411.67000000", "2409.56000000", "2410.00000000", "267.99010000", 1750865879999, "646064.87420700", 4397, "142.67260000", "343952.63994700", "0"], [1750865880000, "2410.00000000", "2411.41000000", "2409.30000000", "2410.35000000", "444.23730000", 1750865939999, "1070779.46684400", 2871, "189.98930000", "457957.12160200", "0"], [1750865940000, "2410.34000000", "2411.40000000", "2408.28000000", "2409.41000000", "266.56260000", 1750865999999, "642249.58819300", 3021, "140.17060000", "337741.47736900", "0"], [1750866000000, "2409.42000000", "2409.72000000", "2405.92000000", "2405.92000000", "161.83910000", 1750866059999, "389732.98879500", 2475, "75.50170000", "181834.43034300", "0"], [1750866060000, "2405.93000000", "2409.02000000", "2405.54000000", "2407.60000000", "240.85980000", 1750866119999, "579745.19461400", 3091, "143.92270000", "346445.58814500", "0"], [1750866120000, "2407.61000000", "2407.61000000", "2405.59000000", "2405.59000000", "480.56380000", 1750866179999, "1156655.20196300", 2179, "287.06470000", "690963.94668500", "0"], [1750866180000, "2405.60000000", "2406.82000000", "2404.45000000", "2405.83000000", "287.94180000", 1750866239999, "692623.20611200", 3030, "78.82850000", "189617.14229600", "0"], [1750866240000, "2405.84000000", "2408.49000000", "2405.84000000", "2407.57000000", "465.07970000", 1750866299999, "1119595.62153300", 2380, "320.75260000", "772075.91737400", "0"], [1750866300000, "2407.57000000", "2408.81000000", "2405.74000000", "2408.81000000", "321.62080000", 1750866359999, "774234.88717100", 3688, "213.23630000", "513343.29310500", "0"], [1750866360000, "2408.81000000", "2409.22000000", "2406.26000000", "2406.26000000", "335.58050000", 1750866419999, "807989.68636900", 2881, "228.41040000", "549948.23454400", "0"], [1750866420000, "2406.26000000", "2408.95000000", "2404.31000000", "2408.44000000", "282.43210000", 1750866479999, "679708.25269600", 2882, "189.81570000", "456795.42931600", "0"], [1750866480000, "2408.44000000", "2414.12000000", "2408.44000000", "2411.57000000", "590.25600000", 1750866539999, "1423639.56173300", 4599, "446.40940000", "1076657.17758500", "0"], [1750866540000, "2411.56000000", "2413.01000000", "2410.61000000", "2411.75000000", "246.53570000", 1750866599999, "594623.90892200", 2632, "140.06530000", "337813.43663600", "0"], [1750866600000, "2411.75000000", "2411.93000000", "2407.97000000", "2409.59000000", "427.89210000", 1750866659999, "1031386.97299600", 3261, "209.14990000", "504131.49931000", "0"], [1750866660000, "2409.58000000", "2410.50000000", "2408.48000000", "2408.75000000", "130.00670000", 1750866719999, "313241.23998100", 2055, "64.68140000", "155851.13274000", "0"], [1750866720000, "2408.75000000", "2409.03000000", "2406.32000000", "2407.79000000", "1012.29960000", 1750866779999, "2437192.81766100", 2644, "244.45860000", "588507.84717200", "0"], [1750866780000, "2407.80000000", "2409.52000000", "2407.79000000", "2409.28000000", "112.61920000", 1750866839999, "271285.55970700", 1958, "69.20730000", "166708.76058400", "0"], [1750866840000, "2409.27000000", "2409.27000000", "2407.60000000", "2408.28000000", "171.02560000", 1750866899999, "411861.80434400", 1273, "81.20170000", "195516.82267600", "0"], [1750866900000, "2408.28000000", "2408.28000000", "2403.32000000", "2403.47000000", "284.40220000", 1750866959999, "684043.58182000", 2974, "65.31850000", "157065.37887700", "0"], [1750866960000, "2403.46000000", "2407.37000000", "2403.46000000", "2407.06000000", "290.78290000", 1750867019999, "699531.36826500", 2126, "234.96110000", "565226.07151800", "0"], [1750867020000, "2407.06000000", "2407.06000000", "2405.28000000", "2405.29000000", "210.94570000", 1750867079999, "507496.18041900", 1361, "110.83570000", "266644.41608500", "0"], [1750867080000, "2405.29000000", "2405.43000000", "2403.70000000", "2404.30000000", "157.39180000", 1750867139999, "378400.16804000", 1068, "88.51260000", "212796.67899300", "0"], [1750867140000, "2404.29000000", "2406.40000000", "2404.29000000", "2405.68000000", "277.46590000", 1750867199999, "667496.01728500", 1144, "229.98840000", "553267.88951600", "0"], [1750867200000, "2405.69000000", "2408.40000000", "2405.51000000", "2407.62000000", "293.13870000", 1750867259999, "705492.62023400", 2304, "166.88250000", "401685.49861400", "0"], [1750867260000, "2407.63000000", "2409.00000000", "2407.63000000", "2408.21000000", "514.87780000", 1750867319999, "1240113.48194500", 1537, "226.81370000", "546259.64742600", "0"], [1750867320000, "2408.21000000", "2413.69000000", "2407.85000000", "2413.20000000", "839.50510000", 1750867379999, "2024974.77395600", 4004, "500.38420000", "1206771.41577000", "0"], [1750867380000, "2413.20000000", "2413.20000000", "2410.02000000", "2410.58000000", "213.28850000", 1750867439999, "514305.34748000", 2782, "80.02390000", "192961.35052400", "0"], [1750867440000, "2410.58000000", "2414.31000000", "2410.58000000", "2414.09000000", "417.26470000", 1750867499999, "1006956.02464800", 2594, "268.79550000", "648650.15954100", "0"], [1750867500000, "2414.08000000", "2415.43000000", "2413.34000000", "2415.07000000", "441.27230000", 1750867559999, "1065382.24647600", 2985, "297.75790000", "718818.88081000", "0"], [1750867560000, "2415.08000000", "2415.98000000", "2413.62000000", "2413.62000000", "343.29810000", 1750867619999, "829095.32840200", 2420, "81.81430000", "197590.96271100", "0"], [1750867620000, "2413.63000000", "2415.24000000", "2412.04000000", "2412.80000000", "258.37600000", 1750867679999, "623695.54983800", 2554, "159.62010000", "385353.68540200", "0"], [1750867680000, "2412.81000000", "2414.54000000", "2411.00000000", "2412.17000000", "407.95960000", 1750867739999, "984348.52949500", 3337, "137.75360000", "332362.29233600", "0"], [1750867740000, "2412.17000000", "2412.79000000", "2410.02000000", "2410.86000000", "304.25260000", 1750867799999, "733657.81171700", 2534, "190.92540000", "460429.34684000", "0"], [1750867800000, "2410.85000000", "2410.85000000", "2407.06000000", "2407.07000000", "241.07280000", 1750867859999, "580805.40926500", 3242, "55.33620000", "133269.22182700", "0"], [1750867860000, "2407.07000000", "2410.34000000", "2407.07000000", "2410.33000000", "287.80260000", 1750867919999, "693083.36521000", 1584, "203.32100000", "489662.34092700", "0"], [1750867920000, "2410.33000000", "2412.20000000", "2409.76000000", "2410.32000000", "194.31530000", 1750867979999, "468481.23335700", 2362, "98.85930000", "238325.53042100", "0"], [1750867980000, "2410.31000000", "2412.07000000", "2409.57000000", "2410.38000000", "123.19140000", 1750868039999, "296971.34410400", 2352, "84.23470000", "203058.74498900", "0"], [1750868040000, "2410.39000000", "2411.47000000", "2410.39000000", "2411.31000000", "102.92430000", 1750868099999, "248151.59996400", 1150, "63.82780000", "153883.77533300", "0"], [1750868100000, "2411.32000000", "2415.22000000", "2411.32000000", "2415.02000000", "242.59480000", 1750868159999, "585339.91007700", 2661, "198.15790000", "478113.50663800", "0"], [1750868160000, "2415.02000000", "2419.54000000", "2415.02000000", "2416.29000000", "632.03730000", 1750868219999, "1527853.51569500", 4937, "392.41380000", "948539.21234200", "0"], [1750868220000, "2416.29000000", "2418.60000000", "2415.98000000", "2416.50000000", "539.84710000", 1750868279999, "1304792.74067200", 2681, "316.90170000", "765876.33420900", "0"], [1750868280000, "2416.49000000", "2418.13000000", "2416.36000000", "2417.22000000", "294.44920000", 1750868339999, "711670.71513200", 3043, "156.72390000", "378816.97064900", "0"], [1750868340000, "2417.22000000", "2417.22000000", "2415.34000000", "2416.50000000", "135.23040000", 1750868399999, "326735.77205900", 2717, "67.84830000", "163931.45713600", "0"], [1750868400000, "2416.50000000", "2416.61000000", "2412.50000000", "2413.18000000", "163.30770000", 1750868459999, "394286.21916400", 2875, "46.98100000", "113385.92384200", "0"], [1750868460000, "2413.19000000", "2413.82000000", "2412.00000000", "2413.20000000", "376.49670000", 1750868519999, "908387.69145800", 2878, "154.76920000", "373396.04660000", "0"], [1750868520000, "2413.21000000", "2415.89000000", "2412.65000000", "2415.88000000", "165.59740000", 1750868579999, "399873.06346600", 1961, "62.94500000", "151983.12375200", "0"], [1750868580000, "2415.88000000", "2420.00000000", "2415.60000000", "2416.15000000", "694.89890000", 1750868639999, "1680533.48014100", 4600, "436.44190000", "1055479.96491400", "0"], [1750868640000, "2416.16000000", "2417.16000000", "2415.78000000", "2417.15000000", "139.98840000", 1750868699999, "338261.42292100", 1246, "73.56770000", "177775.77160500", "0"], [1750868700000, "2417.16000000", "2419.23000000", "2416.52000000", "2418.79000000", "319.05920000", 1750868759999, "771429.93678200", 2049, "233.14750000", "563688.56883500", "0"], [1750868760000, "2418.78000000", "2419.91000000", "2418.20000000", "2418.21000000", "449.27810000", 1750868819999, "1086960.34368600", 2126, "62.58870000", "151400.56673100", "0"], [1750868820000, "2418.21000000", "2419.01000000", "2416.87000000", "2418.61000000", "183.17420000", 1750868879999, "442853.09065900", 1831, "94.51290000", "228480.64184800", "0"], [1750868880000, "2418.61000000", "2418.61000000", "2417.20000000", "2417.20000000", "102.14680000", 1750868939999, "246970.16914200", 1173, "38.24570000", "92471.43389200", "0"], [1750868940000, "2417.20000000", "2419.92000000", "2417.13000000", "2418.68000000", "241.48480000", 1750868999999, "583985.06364900", 1429, "184.34150000", "445769.75863400", "0"], [1750869000000, "2418.68000000", "2420.64000000", "2417.20000000", "2420.16000000", "448.17240000", 1750869059999, "1084244.46414800", 3097, "235.67350000", "570177.05026400", "0"], [1750869060000, "2420.16000000", "2420.52000000", "2418.45000000", "2418.58000000", "233.51860000", 1750869119999, "565048.83351300", 1655, "84.13260000", "203584.05236000", "0"], [1750869120000, "2418.58000000", "2419.18000000", "2418.10000000", "2418.97000000", "143.96110000", 1750869179999, "348217.08843700", 1582, "37.66660000", "91097.71729000", "0"], [1750869180000, "2418.96000000", "2418.96000000", "2412.80000000", "2413.18000000", "283.03790000", 1750869239999, "683804.56107800", 3130, "68.35120000", "165101.09555900", "0"], [1750869240000, "2413.18000000", "2413.34000000", "2410.19000000", "2410.62000000", "209.87670000", 1750869299999, "506091.02006800", 2371, "47.92230000", "115552.65150700", "0"], [1750869300000, "2410.62000000", "2410.88000000", "2408.37000000", "2408.67000000", "432.02820000", 1750869359999, "1040880.89944900", 3496, "218.26220000", "525822.68869100", "0"], [1750869360000, "2408.68000000", "2410.05000000", "2406.70000000", "2409.07000000", "391.10170000", 1750869419999, "941897.76876500", 3607, "226.71170000", "545968.73789500", "0"], [1750869420000, "2409.08000000", "2413.24000000", "2408.04000000", "2412.98000000", "605.77450000", 1750869479999, "1459733.03179700", 3233, "155.22120000", "374157.18777800", "0"], [1750869480000, "2412.97000000", "2413.70000000", "2411.39000000", "2411.64000000", "216.09380000", 1750869539999, "521310.66857900", 2429, "80.61790000", "194463.11023500", "0"], [1750869540000, "2411.63000000", "2412.62000000", "2411.28000000", "2411.61000000", "111.30450000", 1750869599999, "268456.76237900", 1837, "63.65790000", "153541.02299400", "0"], [1750869600000, "2411.62000000", "2413.69000000", "2410.97000000", "2413.68000000", "163.69740000", 1750869659999, "394927.88132400", 2150, "112.81890000", "272217.70897900", "0"], [1750869660000, "2413.69000000", "2414.07000000", "2411.68000000", "2412.83000000", "119.04780000", 1750869719999, "287205.41608500", 2269, "53.53170000", "129139.05166400", "0"], [1750869720000, "2412.83000000", "2414.13000000", "2411.18000000", "2411.19000000", "130.86520000", 1750869779999, "315806.62474500", 1985, "25.50650000", "61555.00593000", "0"], [1750869780000, "2411.19000000", "2411.87000000", "2408.73000000", "2409.56000000", "231.86970000", 1750869839999, "558839.97157200", 2753, "112.98640000", "272272.83044800", "0"], [1750869840000, "2409.56000000", "2411.04000000", "2409.56000000", "2409.65000000", "110.23100000", 1750869899999, "265663.22967000", 1702, "35.51110000", "85582.99650300", "0"], [1750869900000, "2409.65000000", "2409.66000000", "2408.09000000", "2408.21000000", "208.25440000", 1750869959999, "501683.09002000", 2212, "54.10340000", "130326.25967700", "0"], [1750869960000, "2408.20000000", "2408.20000000", "2405.77000000", "2405.95000000", "219.93830000", 1750870019999, "529396.20821800", 2772, "121.33270000", "292027.78387500", "0"], [1750870020000, "2405.94000000", "2405.95000000", "2404.11000000", "2404.12000000", "292.32540000", 1750870079999, "703030.47966800", 2916, "115.37540000", "277480.65320400", "0"], [1750870080000, "2404.11000000", "2404.67000000", "2402.21000000", "2402.76000000", "360.42340000", 1750870139999, "866196.37547300", 4077, "156.39080000", "375866.98793800", "0"], [1750870140000, "2402.76000000", "2403.72000000", "2401.37000000", "2403.02000000", "371.96750000", 1750870199999, "893599.65853100", 2602, "225.92370000", "542762.27603600", "0"], [1750870200000, "2403.01000000", "2407.08000000", "2402.80000000", "2406.30000000", "361.71250000", 1750870259999, "869914.66945100", 3181, "257.86110000", "620108.38219000", "0"], [1750870260000, "2406.30000000", "2408.08000000", "2406.30000000", "2406.96000000", "164.47610000", 1750870319999, "395889.91747800", 2302, "87.98610000", "211771.69182500", "0"], [1750870320000, "2406.96000000", "2407.48000000", "2405.70000000", "2407.44000000", "168.32780000", 1750870379999, "405104.03752700", 2017, "121.81250000", "293158.95291400", "0"], [1750870380000, "2407.44000000", "2409.15000000", "2407.43000000", "2408.79000000", "202.63430000", 1750870439999, "488046.55639300", 1340, "110.96080000", "267212.47983600", "0"], [1750870440000, "2408.78000000", "2409.20000000", "2408.10000000", "2408.28000000", "75.36280000", 1750870499999, "181532.52947500", 1301, "50.17060000", "120851.82352400", "0"], [1750870500000, "2408.27000000", "2410.36000000", "2408.27000000", "2408.67000000", "154.89140000", 1750870559999, "373208.39066700", 1988, "85.54500000", "206116.87175100", "0"], [1750870560000, "2408.66000000", "2409.26000000", "2408.57000000", "2408.57000000", "69.52800000", 1750870619999, "167481.12145100", 1061, "42.43840000", "102226.46574300", "0"], [1750870620000, "2408.57000000", "2414.02000000", "2408.57000000", "2411.94000000", "390.04050000", 1750870679999, "940655.14465200", 2807, "264.45660000", "637744.40247600", "0"], [1750870680000, "2411.94000000", "2411.95000000", "2411.00000000", "2411.29000000", "81.81850000", 1750870739999, "197302.74129200", 1014, "28.21800000", "68044.89101500", "0"], [1750870740000, "2411.28000000", "2411.29000000", "2410.23000000", "2410.53000000", "109.12050000", 1750870799999, "263034.14570300", 593, "64.47990000", "155418.97807500", "0"], [1750870800000, "2410.54000000", "2411.35000000", "2410.48000000", "2410.48000000", "117.80410000", 1750870859999, "284006.65740400", 1027, "60.16440000", "145041.91980400", "0"], [1750870860000, "2410.48000000", "2414.07000000", "2410.30000000", "2414.07000000", "203.17000000", 1750870919999, "490077.53806700", 2062, "170.19420000", "410537.61130800", "0"], [1750870920000, "2414.06000000", "2414.07000000", "2412.37000000", "2412.38000000", "390.79960000", 1750870979999, "943158.78860800", 1870, "258.75630000", "624508.57757200", "0"], [1750870980000, "2412.38000000", "2413.93000000", "2412.33000000", "2412.34000000", "93.72510000", 1750871039999, "226164.39727800", 1285, "68.83960000", "166110.91638000", "0"], [1750871040000, "2412.33000000", "2412.33000000", "2410.51000000", "2411.38000000", "71.12210000", 1750871099999, "171490.80229700", 1645, "26.46990000", "63820.81004900", "0"], [1750871100000, "2411.38000000", "2411.38000000", "2408.30000000", "2409.17000000", "205.90000000", 1750871159999, "496111.43256200", 2347, "74.69870000", "179953.65885500", "0"], [1750871160000, "2409.19000000", "2413.52000000", "2409.19000000", "2412.50000000", "118.33710000", 1750871219999, "285435.41451300", 2523, "74.28040000", "179142.79799200", "0"], [1750871220000, "2412.50000000", "2412.50000000", "2411.20000000", "2411.61000000", "61.36450000", 1750871279999, "147994.13250100", 1178, "28.87940000", "69646.00395600", "0"], [1750871280000, "2411.61000000", "2411.61000000", "2408.36000000", "2410.04000000", "125.06110000", 1750871339999, "301364.89298200", 2068, "72.22230000", "174030.65369600", "0"], [1750871340000, "2410.05000000", "2411.58000000", "2409.85000000", "2410.17000000", "359.81820000", 1750871399999, "867486.16677600", 2861, "86.24550000", "207911.43074500", "0"], [1750871400000, "2410.17000000", "2413.58000000", "2410.17000000", "2412.79000000", "284.41750000", 1750871459999, "685883.71657000", 2088, "219.11360000", "528376.04061300", "0"], [1750871460000, "2412.79000000", "2414.30000000", "2412.78000000", "2412.82000000", "71.83550000", 1750871519999, "173366.80749300", 1084, "50.30240000", "121399.86387000", "0"], [1750871520000, "2412.83000000", "2413.90000000", "2412.72000000", "2412.73000000", "101.53320000", 1750871579999, "245032.72045700", 1245, "69.54920000", "167848.84359500", "0"], [1750871580000, "2412.73000000", "2414.04000000", "2412.73000000", "2413.39000000", "132.22430000", 1750871639999, "319128.44337700", 1244, "95.93110000", "231535.10990200", "0"], [1750871640000, "2413.39000000", "2418.88000000", "2413.39000000", "2416.89000000", "417.42260000", 1750871699999, "1008859.17792700", 3089, "295.73910000", "714635.05209100", "0"], [1750871700000, "2416.89000000", "2418.42000000", "2416.76000000", "2418.41000000", "252.11830000", 1750871759999, "609479.58200500", 1886, "123.81710000", "299331.15298300", "0"], [1750871760000, "2418.42000000", "2420.28000000", "2418.42000000", "2420.28000000", "284.47630000", 1750871819999, "688281.46265400", 1581, "250.10800000", "605136.98404900", "0"], [1750871820000, "2420.29000000", "2420.93000000", "2417.44000000", "2419.52000000", "316.51730000", 1750871879999, "765727.98991000", 2374, "118.84520000", "287545.88821400", "0"], [1750871880000, "2419.53000000", "2420.54000000", "2418.00000000", "2418.83000000", "354.24410000", 1750871939999, "857051.65029800", 2690, "236.29990000", "571739.23193800", "0"], [1750871940000, "2418.84000000", "2420.11000000", "2418.83000000", "2419.98000000", "120.69210000", 1750871999999, "292015.26305000", 1168, "80.81610000", "195532.08437100", "0"], [1750872000000, "2419.98000000", "2429.00000000", "2419.98000000", "2427.25000000", "1294.97990000", 1750872059999, "3141127.89763100", 8640, "888.57770000", "2155088.04001200", "0"], [1750872060000, "2427.24000000", "2428.90000000", "2426.80000000", "2427.93000000", "287.86780000", 1750872119999, "698828.54114300", 3195, "183.86480000", "446347.33569500", "0"], [1750872120000, "2427.92000000", "2431.01000000", "2427.58000000", "2431.00000000", "797.93010000", 1750872179999, "1938444.33513300", 3865, "617.70810000", "1500651.40849500", "0"], [1750872180000, "2431.00000000", "2431.70000000", "2428.20000000", "2429.81000000", "511.05010000", 1750872239999, "1241726.55554000", 3681, "159.00650000", "386392.53571900", "0"], [1750872240000, "2429.80000000", "2431.48000000", "2429.40000000", "2431.46000000", "330.94090000", 1750872299999, "804374.49383100", 3361, "150.97150000", "366952.00094400", "0"], [1750872300000, "2431.46000000", "2431.46000000", "2427.78000000", "2429.11000000", "464.17510000", 1750872359999, "1127579.16317100", 4330, "161.16260000", "391458.95966700", "0"], [1750872360000, "2429.11000000", "2429.91000000", "2427.65000000", "2427.65000000", "294.26890000", 1750872419999, "714825.59985100", 2172, "88.46020000", "214918.37058700", "0"], [1750872420000, "2427.65000000", "2427.65000000", "2423.76000000", "2424.64000000", "368.40820000", 1750872479999, "893382.61953400", 2737, "102.31320000", "248164.86389100", "0"], [1750872480000, "2424.64000000", "2425.32000000", "2423.70000000", "2425.28000000", "133.25930000", 1750872539999, "323100.05757900", 2014, "95.71260000", "232060.07478500", "0"], [1750872540000, "2425.28000000", "2426.80000000", "2422.99000000", "2423.41000000", "709.70300000", 1750872599999, "1720483.78468100", 2751, "202.57560000", "491186.34754700", "0"], [1750872600000, "2423.42000000", "2423.89000000", "2422.45000000", "2423.25000000", "116.86070000", 1750872659999, "283181.05967500", 2591, "55.38620000", "134210.11697800", "0"], [1750872660000, "2423.25000000", "2425.38000000", "2423.18000000", "2425.38000000", "221.68530000", 1750872719999, "537346.33225800", 1615, "183.09370000", "443805.93978500", "0"], [1750872720000, "2425.37000000", "2425.90000000", "2421.95000000", "2422.20000000", "214.75950000", 1750872779999, "520637.18543600", 2666, "131.17270000", "318005.82948200", "0"], [1750872780000, "2422.20000000", "2422.20000000", "2419.53000000", "2419.54000000", "239.85220000", 1750872839999, "580605.76442400", 2516, "73.21320000", "177231.32825700", "0"], [1750872840000, "2419.53000000", "2420.27000000", "2417.93000000", "2419.65000000", "364.03910000", 1750872899999, "880442.33663700", 2900, "146.63420000", "354612.67441600", "0"], [1750872900000, "2419.66000000", "2419.66000000", "2418.71000000", "2419.36000000", "58.02520000", 1750872959999, "140359.76120200", 1111, "35.20470000", "85156.09541000", "0"], [1750872960000, "2419.36000000", "2420.70000000", "2416.72000000", "2416.72000000", "244.15350000", 1750873019999, "590539.14803700", 2728, "112.82880000", "272901.76819500", "0"], [1750873020000, "2416.72000000", "2418.90000000", "2416.72000000", "2418.89000000", "291.13590000", 1750873079999, "703968.93446900", 1412, "184.65940000", "446513.11210600", "0"], [1750873080000, "2418.90000000", "2421.94000000", "2418.40000000", "2420.83000000", "214.14010000", 1750873139999, "518430.70500700", 1780, "82.91060000", "200705.03003500", "0"], [1750873140000, "2420.83000000", "2421.02000000", "2418.06000000", "2418.06000000", "326.97060000", 1750873199999, "791295.69165700", 2172, "114.55630000", "277265.34551700", "0"], [1750873200000, "2418.07000000", "2418.51000000", "2410.00000000", "2410.56000000", "616.31900000", 1750873259999, "1487142.76863600", 6422, "274.48930000", "662106.81803300", "0"], [1750873260000, "2410.56000000", "2411.78000000", "2407.06000000", "2409.28000000", "555.52610000", 1750873319999, "1338406.96033800", 5354, "234.29180000", "564468.04613500", "0"], [1750873320000, "2409.27000000", "2410.19000000", "2408.08000000", "2409.65000000", "222.31280000", 1750873379999, "535584.79241800", 2964, "145.07240000", "349489.36152100", "0"], [1750873380000, "2409.64000000", "2410.57000000", "2409.09000000", "2410.36000000", "72.02540000", 1750873439999, "173566.68287000", 1719, "40.57080000", "97772.81857200", "0"], [1750873440000, "2410.36000000", "2411.84000000", "2409.90000000", "2410.54000000", "88.80130000", 1750873499999, "214070.86441800", 1895, "41.34460000", "99664.24659200", "0"], [1750873500000, "2410.54000000", "2411.70000000", "2409.59000000", "2410.52000000", "125.16760000", 1750873559999, "301710.14856700", 1824, "50.01220000", "120547.75568700", "0"], [1750873560000, "2410.52000000", "2411.82000000", "2410.51000000", "2410.73000000", "125.03380000", 1750873619999, "301474.13199300", 2165, "57.98830000", "139818.30037200", "0"], [1750873620000, "2410.74000000", "2412.79000000", "2410.70000000", "2412.79000000", "96.28870000", 1750873679999, "232200.47951900", 1972, "73.78900000", "177939.76380000", "0"], [1750873680000, "2412.78000000", "2415.07000000", "2411.50000000", "2411.62000000", "352.52410000", 1750873739999, "850781.91451500", 2720, "143.41000000", "346166.74121400", "0"], [1750873740000, "2411.61000000", "2413.12000000", "2411.61000000", "2413.00000000", "88.60890000", 1750873799999, "213729.63097600", 1026, "46.52100000", "112207.12513900", "0"], [1750873800000, "2413.01000000", "2415.72000000", "2413.00000000", "2414.71000000", "166.21640000", 1750873859999, "401402.76145500", 1710, "71.85600000", "173523.55162800", "0"], [1750873860000, "2414.70000000", "2415.71000000", "2414.28000000", "2414.58000000", "121.73520000", 1750873919999, "294010.28251600", 1575, "31.73740000", "76647.96539600", "0"], [1750873920000, "2414.58000000", "2419.87000000", "2414.58000000", "2418.50000000", "244.52140000", 1750873979999, "591303.44001700", 3477, "152.91660000", "369713.48726300", "0"], [1750873980000, "2418.50000000", "2419.90000000", "2418.32000000", "2418.55000000", "145.34380000", 1750874039999, "351615.09262900", 2800, "71.47080000", "172898.13759400", "0"], [1750874040000, "2418.56000000", "2419.53000000", "2416.80000000", "2418.70000000", "153.07890000", 1750874099999, "370189.73161800", 2206, "74.53200000", "180235.65189600", "0"], [1750874100000, "2418.69000000", "2419.00000000", "2418.11000000", "2418.50000000", "42.48250000", 1750874159999, "102749.97029700", 1097, "21.21170000", "51301.69242300", "0"], [1750874160000, "2418.50000000", "2422.01000000", "2417.78000000", "2421.70000000", "792.71620000", 1750874219999, "1919315.61854700", 2732, "471.04880000", "1140405.65057400", "0"], [1750874220000, "2421.70000000", "2424.69000000", "2420.60000000", "2422.25000000", "291.26160000", 1750874279999, "705569.53618500", 4297, "136.42860000", "330557.71692600", "0"], [1750874280000, "2422.25000000", "2422.81000000", "2421.90000000", "2422.77000000", "84.09130000", 1750874339999, "203675.80140500", 1233, "73.08190000", "177008.39754800", "0"], [1750874340000, "2422.78000000", "2424.21000000", "2422.60000000", "2422.83000000", "115.05100000", 1750874399999, "278801.01652000", 2161, "18.20450000", "44114.88340700", "0"], [1750874400000, "2422.82000000", "2423.86000000", "2420.70000000", "2420.71000000", "249.12530000", 1750874459999, "603403.09226400", 2220, "50.94750000", "123442.15744600", "0"], [1750874460000, "2420.71000000", "2422.70000000", "2420.70000000", "2421.85000000", "151.81720000", 1750874519999, "367666.35795100", 2066, "31.51050000", "76300.51380200", "0"], [1750874520000, "2421.84000000", "2423.09000000", "2420.40000000", "2423.09000000", "152.44460000", 1750874579999, "369139.39308900", 2214, "44.70450000", "108274.57191700", "0"], [1750874580000, "2423.09000000", "2424.28000000", "2422.77000000", "2423.10000000", "92.20650000", 1750874639999, "223435.11236800", 1407, "30.66200000", "74304.86688500", "0"], [1750874640000, "2423.09000000", "2423.09000000", "2421.60000000", "2421.82000000", "198.20850000", 1750874699999, "480118.33665400", 1844, "67.62420000", "163773.63844200", "0"], [1750874700000, "2421.83000000", "2422.40000000", "2418.65000000", "2418.65000000", "125.71850000", 1750874759999, "304291.62581200", 1941, "70.62210000", "170928.84665800", "0"], [1750874760000, "2418.65000000", "2418.93000000", "2417.24000000", "2417.24000000", "192.88680000", 1750874819999, "466478.60516600", 2172, "41.78720000", "101034.10462500", "0"], [1750874820000, "2417.24000000", "2419.91000000", "2417.00000000", "2419.91000000", "97.50720000", 1750874879999, "235858.52552200", 1718, "85.40570000", "206596.00617700", "0"], [1750874880000, "2419.92000000", "2420.84000000", "2418.32000000", "2419.09000000", "126.91690000", 1750874939999, "307112.16043000", 2092, "19.46620000", "47099.26686000", "0"], [1750874940000, "2419.09000000", "2419.97000000", "2418.74000000", "2419.95000000", "34.14730000", 1750874999999, "82615.51383600", 800, "12.33670000", "29845.31580300", "0"], [1750875000000, "2419.96000000", "2420.72000000", "2419.86000000", "2420.04000000", "35.45030000", 1750875059999, "85797.21054700", 1132, "9.97420000", "24140.33161600", "0"], [1750875060000, "2420.05000000", "2422.89000000", "2419.53000000", "2422.89000000", "129.37540000", 1750875119999, "313164.08785300", 1464, "88.52280000", "214286.08548300", "0"], [1750875120000, "2422.90000000", "2423.75000000", "2421.86000000", "2423.75000000", "109.00700000", 1750875179999, "264123.48062600", 1255, "47.43550000", "114939.47479300", "0"], [1750875180000, "2423.76000000", "2424.19000000", "2423.26000000", "2423.74000000", "74.40960000", 1750875239999, "180356.10487700", 792, "34.86930000", "84517.14534300", "0"], [1750875240000, "2423.73000000", "2423.73000000", "2422.04000000", "2423.02000000", "55.28810000", 1750875299999, "133962.33733400", 1033, "15.25960000", "36963.34771400", "0"], [1750875300000, "2423.01000000", "2423.42000000", "2421.95000000", "2421.95000000", "111.26170000", 1750875359999, "269543.46634800", 802, "21.51000000", "52119.88643600", "0"], [1750875360000, "2421.95000000", "2422.77000000", "2421.70000000", "2421.70000000", "32.94250000", 1750875419999, "79791.95671100", 1032, "16.02650000", "38820.42279300", "0"], [1750875420000, "2421.71000000", "2422.19000000", "2421.20000000", "2421.69000000", "104.66780000", 1750875479999, "253461.79790800", 1106, "65.11290000", "157672.30000900", "0"], [1750875480000, "2421.70000000", "2421.71000000", "2420.15000000", "2421.59000000", "238.50010000", 1750875539999, "577437.69522900", 1787, "86.20270000", "208712.43594300", "0"], [1750875540000, "2421.59000000", "2422.87000000", "2421.59000000", "2422.87000000", "186.13000000", 1750875599999, "450882.65559700", 801, "105.62060000", "255839.54570000", "0"], [1750875600000, "2422.86000000", "2422.86000000", "2419.21000000", "2419.32000000", "104.28940000", 1750875659999, "252474.30698400", 2179, "42.74470000", "103446.80713200", "0"], [1750875660000, "2419.33000000", "2419.34000000", "2416.59000000", "2418.01000000", "54.72220000", 1750875719999, "132292.87149300", 1813, "25.43690000", "61486.41171600", "0"], [1750875720000, "2418.01000000", "2420.18000000", "2417.99000000", "2420.17000000", "61.80110000", 1750875779999, "149494.76919200", 812, "49.54960000", "119859.88830100", "0"], [1750875780000, "2420.18000000", "2420.52000000", "2418.86000000", "2419.00000000", "113.16890000", 1750875839999, "273883.59660900", 1392, "70.36390000", "170301.40833500", "0"], [1750875840000, "2419.01000000", "2419.01000000", "2417.10000000", "2417.25000000", "226.04150000", 1750875899999, "546469.23877300", 1334, "68.12900000", "164693.80839000", "0"], [1750875900000, "2417.29000000", "2418.13000000", "2416.79000000", "2417.68000000", "57.23840000", 1750875959999, "138376.98585700", 1228, "36.05230000", "87157.34781100", "0"], [1750875960000, "2417.69000000", "2419.43000000", "2417.67000000", "2419.07000000", "72.57750000", 1750876019999, "175563.61192900", 936, "22.58350000", "54613.64799200", "0"], [1750876020000, "2419.06000000", "2419.97000000", "2418.54000000", "2418.54000000", "120.04360000", 1750876079999, "290438.29665900", 1403, "72.20370000", "174702.68214600", "0"], [1750876080000, "2418.54000000", "2418.54000000", "2415.55000000", "2416.33000000", "257.88840000", 1750876139999, "623178.13974300", 1739, "71.64050000", "173083.62304700", "0"], [1750876140000, "2416.33000000", "2417.10000000", "2415.72000000", "2415.89000000", "222.06490000", 1750876199999, "536558.93554800", 1290, "61.02760000", "147451.45180600", "0"], [1750876200000, "2415.89000000", "2416.36000000", "2413.76000000", "2414.23000000", "231.78450000", 1750876259999, "559659.35640900", 1680, "126.23870000", "304807.85826200", "0"], [1750876260000, "2414.23000000", "2415.88000000", "2414.22000000", "2414.83000000", "96.45450000", 1750876319999, "232933.91659400", 1265, "60.88160000", "147012.99673500", "0"], [1750876320000, "2414.82000000", "2415.70000000", "2414.23000000", "2415.70000000", "39.65520000", 1750876379999, "95753.90898000", 927, "14.94990000", "36103.26980200", "0"], [1750876380000, "2415.69000000", "2419.54000000", "2415.69000000", "2419.54000000", "177.87280000", 1750876439999, "430117.62583100", 2227, "141.73990000", "342725.09120500", "0"], [1750876440000, "2419.54000000", "2420.89000000", "2416.64000000", "2416.64000000", "168.89680000", 1750876499999, "408594.67799700", 2312, "62.29050000", "150756.60763300", "0"], [1750876500000, "2416.64000000", "2417.20000000", "2414.79000000", "2414.79000000", "126.77070000", 1750876559999, "306322.01333500", 1731, "65.61270000", "158554.04638300", "0"], [1750876560000, "2414.78000000", "2415.69000000", "2414.30000000", "2414.30000000", "98.75790000", 1750876619999, "238507.28898200", 1592, "28.47620000", "68768.47209200", "0"], [1750876620000, "2414.30000000", "2414.39000000", "2411.73000000", "2413.71000000", "177.84450000", 1750876679999, "429133.33660700", 1906, "29.35000000", "70821.35318700", "0"], [1750876680000, "2413.71000000", "2414.34000000", "2412.61000000", "2414.02000000", "186.86210000", 1750876739999, "451092.95319800", 1382, "38.46750000", "92844.14821700", "0"], [1750876740000, "2414.02000000", "2415.52000000", "2414.02000000", "2415.30000000", "136.83650000", 1750876799999, "330474.90888700", 1293, "90.16210000", "217744.20561400", "0"], [1750876800000, "2415.33000000", "2416.53000000", "2415.27000000", "2416.53000000", "100.66790000", 1750876859999, "243213.24925200", 1099, "63.42760000", "153237.98347500", "0"], [1750876860000, "2416.53000000", "2420.11000000", "2416.35000000", "2420.11000000", "122.72490000", 1750876919999, "296818.48855100", 1627, "76.13830000", "184122.27939300", "0"], [1750876920000, "2420.11000000", "2421.07000000", "2418.66000000", "2418.96000000", "428.08940000", 1750876979999, "1035939.77296900", 2119, "155.74110000", "376843.11746900", "0"], [1750876980000, "2418.96000000", "2419.65000000", "2415.97000000", "2416.07000000", "346.13090000", 1750877039999, "837034.91217400", 1590, "143.01020000", "345941.54718800", "0"], [1750877040000, "2416.03000000", "2416.35000000", "2414.82000000", "2415.99000000", "129.87590000", 1750877099999, "313757.18580200", 1069, "43.91220000", "106082.66931200", "0"], [1750877100000, "2416.00000000", "2419.48000000", "2415.99000000", "2419.27000000", "157.53670000", 1750877159999, "380998.03019800", 1551, "107.42850000", "259776.40026000", "0"], [1750877160000, "2419.30000000", "2419.30000000", "2417.20000000", "2417.25000000", "135.45600000", 1750877219999, "327544.83214600", 1779, "56.54230000", "136719.83697000", "0"], [1750877220000, "2417.25000000", "2417.85000000", "2415.35000000", "2415.35000000", "66.47560000", 1750877279999, "160649.70334200", 1438, "8.53480000", "20629.85117800", "0"], [1750877280000, "2415.34000000", "2415.34000000", "2413.94000000", "2414.34000000", "95.14630000", 1750877339999, "229745.03261900", 1780, "15.28020000", "36890.25614300", "0"], [1750877340000, "2414.34000000", "2416.20000000", "2414.21000000", "2415.79000000", "58.68230000", 1750877399999, "141738.65835800", 1543, "27.40980000", "66201.69551900", "0"], [1750877400000, "2415.79000000", "2415.79000000", "2414.19000000", "2415.69000000", "60.21250000", 1750877459999, "145406.82529300", 1374, "31.63480000", "76392.76501700", "0"], [1750877460000, "2415.70000000", "2416.89000000", "2415.70000000", "2416.00000000", "69.40860000", 1750877519999, "167716.78989700", 924, "13.66170000", "33009.97203100", "0"], [1750877520000, "2416.00000000", "2416.87000000", "2415.27000000", "2416.86000000", "61.36620000", 1750877579999, "148263.56141500", 1147, "29.78700000", "71967.73101800", "0"], [1750877580000, "2416.86000000", "2417.19000000", "2416.46000000", "2416.46000000", "50.53910000", 1750877639999, "122152.90691300", 1066, "10.56520000", "25536.82515900", "0"], [1750877640000, "2416.46000000", "2416.52000000", "2415.51000000", "2416.52000000", "55.45060000", 1750877699999, "133959.11527400", 1045, "39.45530000", "95310.66431700", "0"], [1750877700000, "2416.53000000", "2418.22000000", "2416.53000000", "2417.68000000", "101.44480000", 1750877759999, "245251.80194300", 1202, "69.81670000", "168783.81145900", "0"], [1750877760000, "2417.69000000", "2419.08000000", "2417.30000000", "2418.90000000", "71.48800000", 1750877819999, "172877.79505900", 1105, "30.88580000", "74690.09639700", "0"], [1750877820000, "2418.90000000", "2419.07000000", "2418.33000000", "2418.42000000", "65.90740000", 1750877879999, "159415.26943800", 712, "28.76480000", "69576.04050400", "0"], [1750877880000, "2418.42000000", "2418.42000000", "2416.36000000", "2417.04000000", "96.82050000", 1750877939999, "234045.26772700", 963, "24.30400000", "58734.58720300", "0"], [1750877940000, "2417.04000000", "2418.47000000", "2417.04000000", "2418.40000000", "82.38420000", 1750877999999, "199192.18796000", 867, "35.03030000", "84699.15396400", "0"], [1750878000000, "2418.39000000", "2419.20000000", "2418.34000000", "2419.00000000", "190.81350000", 1750878059999, "461541.22094100", 960, "42.07760000", "101780.03955700", "0"], [1750878060000, "2418.99000000", "2420.82000000", "2418.45000000", "2420.82000000", "116.55590000", 1750878119999, "282017.00036500", 1023, "91.13450000", "220517.33627300", "0"], [1750878120000, "2420.82000000", "2421.46000000", "2420.82000000", "2421.22000000", "26.74220000", 1750878179999, "64749.68324700", 424, "10.13430000", "24536.87693800", "0"], [1750878180000, "2421.23000000", "2422.09000000", "2421.00000000", "2421.22000000", "159.68230000", 1750878239999, "386662.89601700", 957, "49.13760000", "118994.34781700", "0"], [1750878240000, "2421.22000000", "2421.70000000", "2420.26000000", "2421.70000000", "59.14230000", 1750878299999, "143178.94190100", 984, "39.01480000", "94451.19536600", "0"], [1750878300000, "2421.69000000", "2422.26000000", "2421.02000000", "2422.25000000", "121.63390000", 1750878359999, "294529.87458400", 1087, "21.95220000", "53158.92775400", "0"], [1750878360000, "2422.25000000", "2423.31000000", "2418.78000000", "2418.79000000", "244.37450000", 1750878419999, "591781.61650000", 3064, "104.88540000", "254028.90212700", "0"], [1750878420000, "2418.79000000", "2421.39000000", "2418.78000000", "2421.38000000", "69.18130000", 1750878479999, "167463.07863900", 1048, "52.07940000", "126064.17438600", "0"], [1750878480000, "2421.38000000", "2423.80000000", "2420.71000000", "2423.20000000", "117.63990000", 1750878539999, "285002.41155200", 1774, "61.76110000", "149633.01957400", "0"], [1750878540000, "2423.19000000", "2427.83000000", "2422.25000000", "2425.85000000", "636.95510000", 1750878599999, "1544847.62908200", 3358, "453.60390000", "1100334.25631700", "0"], [1750878600000, "2425.86000000", "2428.58000000", "2425.85000000", "2426.98000000", "153.75210000", 1750878659999, "373204.98723100", 2085, "104.74700000", "254248.86683100", "0"], [1750878660000, "2426.99000000", "2428.13000000", "2424.32000000", "2425.24000000", "729.92840000", 1750878719999, "1770688.66718200", 2502, "135.74220000", "329229.75480900", "0"], [1750878720000, "2425.25000000", "2428.92000000", "2425.25000000", "2428.75000000", "264.39910000", 1750878779999, "641600.19967900", 1371, "178.33530000", "432724.82320100", "0"], [1750878780000, "2428.85000000", "2432.00000000", "2428.85000000", "2430.20000000", "1970.14930000", 1750878839999, "4790336.59007400", 3774, "1698.31550000", "4129436.87767300", "0"], [1750878840000, "2430.21000000", "2431.34000000", "2428.34000000", "2429.53000000", "191.57400000", 1750878899999, "465457.07470500", 2396, "82.09480000", "199458.82538700", "0"], [1750878900000, "2429.53000000", "2431.18000000", "2429.48000000", "2430.40000000", "575.22660000", 1750878959999, "1397885.26865500", 1730, "501.78040000", "1219373.09897300", "0"], [1750878960000, "2430.40000000", "2430.41000000", "2428.33000000", "2429.14000000", "114.00140000", 1750879019999, "276931.45148900", 1518, "27.66490000", "67201.42155500", "0"], [1750879020000, "2429.14000000", "2429.61000000", "2427.34000000", "2427.44000000", "177.08960000", 1750879079999, "430056.88424500", 2074, "37.40000000", "90827.76014600", "0"], [1750879080000, "2427.44000000", "2428.30000000", "2426.83000000", "2428.29000000", "51.22440000", 1750879139999, "124340.53085200", 967, "22.15730000", "53787.39477900", "0"], [1750879140000, "2428.30000000", "2434.25000000", "2428.29000000", "2433.08000000", "430.63020000", 1750879199999, "1047606.87985900", 4580, "301.60040000", "733706.93923200", "0"], [1750879200000, "2433.08000000", "2437.10000000", "2432.84000000", "2435.13000000", "924.24210000", 1750879259999, "2251337.08061500", 4517, "749.68870000", "1826124.77513600", "0"], [1750879260000, "2435.12000000", "2436.81000000", "2434.61000000", "2436.16000000", "1117.51990000", 1750879319999, "2721900.89632200", 3406, "960.66660000", "2339819.15678600", "0"], [1750879320000, "2436.16000000", "2439.08000000", "2435.57000000", "2438.40000000", "1397.90050000", 1750879379999, "3407641.81481000", 3844, "908.92610000", "2215579.06509600", "0"], [1750879380000, "2438.40000000", "2438.40000000", "2435.99000000", "2436.38000000", "858.71930000", 1750879439999, "2093045.08186900", 2764, "520.50970000", "1268707.41118900", "0"], [1750879440000, "2436.38000000", "2437.20000000", "2436.22000000", "2436.61000000", "487.07340000", 1750879499999, "1186901.74108800", 2176, "364.57170000", "888383.21355800", "0"], [1750879500000, "2436.61000000", "2438.13000000", "2436.45000000", "2437.44000000", "331.92140000", 1750879559999, "809027.94908900", 1510, "240.28200000", "585649.80404400", "0"], [1750879560000, "2437.45000000", "2437.45000000", "2434.34000000", "2435.69000000", "463.70310000", 1750879619999, "1129563.89911400", 2323, "226.22750000", "551044.68881000", "0"], [1750879620000, "2435.69000000", "2437.31000000", "2434.82000000", "2436.97000000", "490.01320000", 1750879679999, "1193851.34000200", 2785, "364.48650000", "888084.13768200", "0"], [1750879680000, "2436.98000000", "2437.66000000", "2435.90000000", "2436.96000000", "621.80730000", 1750879739999, "1515121.43930600", 2538, "472.78800000", "1152008.84884600", "0"], [1750879740000, "2436.95000000", "2440.00000000", "2435.80000000", "2435.81000000", "1030.56090000", 1750879799999, "2512708.03004800", 4064, "602.87460000", "1469990.61524000", "0"], [1750879800000, "2435.81000000", "2436.57000000", "2433.60000000", "2433.89000000", "311.82160000", 1750879859999, "759276.70555000", 2001, "171.20150000", "416913.03950400", "0"], [1750879860000, "2433.90000000", "2433.90000000", "2430.00000000", "2431.01000000", "264.56170000", 1750879919999, "643323.85252800", 3002, "89.04120000", "216451.65951500", "0"], [1750879920000, "2431.01000000", "2431.01000000", "2426.54000000", "2429.04000000", "599.47490000", 1750879979999, "1455473.12060100", 3916, "195.70940000", "475106.63379400", "0"], [1750879980000, "2428.86000000", "2428.86000000", "2427.17000000", "2427.31000000", "361.03160000", 1750880039999, "876581.90526000", 2218, "200.85800000", "487683.49158800", "0"], [1750880040000, "2427.30000000", "2429.42000000", "2427.30000000", "2428.20000000", "405.56750000", 1750880099999, "984947.51468000", 2289, "234.24850000", "568864.22752400", "0"], [1750880100000, "2428.20000000", "2429.43000000", "2427.52000000", "2429.43000000", "417.54020000", 1750880159999, "1014110.36632200", 1658, "371.35600000", "901936.91198600", "0"], [1750880160000, "2429.43000000", "2430.70000000", "2428.95000000", "2430.31000000", "284.30430000", 1750880219999, "690749.05035100", 2136, "219.99380000", "534507.25116700", "0"], [1750880220000, "2430.31000000", "2433.38000000", "2428.60000000", "2428.61000000", "445.83120000", 1750880279999, "1084008.05733200", 2869, "268.76920000", "653554.86375600", "0"], [1750880280000, "2428.60000000", "2428.86000000", "2427.60000000", "2428.70000000", "416.50930000", 1750880339999, "1011383.87201000", 1906, "368.95440000", "895902.19975600", "0"], [1750880340000, "2428.70000000", "2429.54000000", "2428.08000000", "2428.47000000", "175.69370000", 1750880399999, "426738.62225900", 1391, "48.62590000", "118099.22172800", "0"], [1750880400000, "2428.47000000", "2430.30000000", "2427.80000000", "2428.08000000", "152.75390000", 1750880459999, "371039.08769200", 2366, "66.96090000", "162648.90522600", "0"], [1750880460000, "2428.08000000", "2429.30000000", "2428.08000000", "2429.02000000", "38.78780000", 1750880519999, "94205.36195900", 1031, "13.82450000", "33573.50525900", "0"], [1750880520000, "2429.02000000", "2429.25000000", "2428.24000000", "2429.25000000", "107.93150000", 1750880579999, "262151.81529600", 1101, "22.31630000", "54200.49444900", "0"], [1750880580000, "2429.24000000", "2431.68000000", "2429.24000000", "2431.67000000", "74.19120000", 1750880639999, "180341.18684100", 1709, "50.45010000", "122628.20088100", "0"], [1750880640000, "2431.67000000", "2432.10000000", "2430.48000000", "2431.62000000", "92.26190000", 1750880699999, "224307.55416000", 1569, "44.67190000", "108603.26073800", "0"], [1750880700000, "2431.62000000", "2435.36000000", "2431.62000000", "2434.59000000", "175.35260000", 1750880759999, "426803.21556300", 2125, "131.75470000", "320663.15213900", "0"], [1750880760000, "2434.59000000", "2434.59000000", "2431.62000000", "2431.92000000", "381.44550000", 1750880819999, "928068.71716100", 2048, "88.12340000", "214365.41788600", "0"], [1750880820000, "2431.92000000", "2434.61000000", "2431.56000000", "2433.94000000", "183.99070000", 1750880879999, "447617.12468200", 3031, "56.64640000", "137803.34908200", "0"], [1750880880000, "2433.93000000", "2435.99000000", "2433.34000000", "2435.10000000", "180.33240000", 1750880939999, "439035.79691600", 1955, "121.29980000", "295297.02132600", "0"], [1750880940000, "2435.11000000", "2435.42000000", "2433.28000000", "2433.97000000", "111.34780000", 1750880999999, "271035.22452400", 1745, "39.35380000", "95782.31328400", "0"], [1750881000000, "2433.98000000", "2434.70000000", "2433.80000000", "2433.80000000", "115.87630000", 1750881059999, "282057.96733500", 1225, "92.58610000", "225362.33011600", "0"], [1750881060000, "2433.81000000", "2434.07000000", "2432.51000000", "2433.45000000", "96.59810000", 1750881119999, "235042.17934900", 1369, "31.94600000", "77739.21256300", "0"], [1750881120000, "2433.45000000", "2434.07000000", "2432.28000000", "2432.28000000", "59.41780000", 1750881179999, "144566.45821400", 1166, "7.65100000", "18619.78173800", "0"], [1750881180000, "2432.28000000", "2432.39000000", "2431.78000000", "2431.79000000", "60.55160000", 1750881239999, "147273.46648300", 1113, "24.99610000", "60794.46527100", "0"], [1750881240000, "2431.79000000", "2433.60000000", "2429.09000000", "2429.09000000", "189.36100000", 1750881299999, "460436.30799300", 2129, "83.93390000", "204174.61388100", "0"], [1750881300000, "2429.09000000", "2430.58000000", "2428.62000000", "2430.45000000", "171.30880000", 1750881359999, "416282.18094900", 1462, "94.25580000", "229055.88678900", "0"], [1750881360000, "2430.46000000", "2430.85000000", "2427.93000000", "2430.45000000", "138.10530000", 1750881419999, "335520.31581400", 1978, "45.02370000", "109364.27484400", "0"], [1750881420000, "2430.45000000", "2431.57000000", "2429.55000000", "2429.57000000", "166.09800000", 1750881479999, "403693.76559300", 1797, "64.85570000", "157591.57667900", "0"], [1750881480000, "2429.58000000", "2430.20000000", "2428.81000000", "2429.59000000", "181.47230000", 1750881539999, "440911.03019200", 2016, "62.42750000", "151669.45124100", "0"], [1750881540000, "2429.59000000", "2432.80000000", "2429.16000000", "2432.79000000", "248.85410000", 1750881599999, "605005.48211400", 3735, "134.00080000", "325784.50659700", "0"], [1750881600000, "2432.79000000", "2432.80000000", "2430.20000000", "2430.86000000", "309.32670000", 1750881659999, "752112.68200400", 1919, "135.19250000", "328738.07061400", "0"], [1750881660000, "2430.85000000", "2432.91000000", "2428.84000000", "2432.91000000", "220.40910000", 1750881719999, "535775.82612000", 2531, "167.57510000", "407350.10792800", "0"], [1750881720000, "2432.91000000", "2433.67000000", "2430.90000000", "2433.40000000", "118.27420000", 1750881779999, "287689.73073100", 2263, "60.37050000", "146816.55529200", "0"], [1750881780000, "2433.40000000", "2433.40000000", "2431.32000000", "2431.68000000", "208.42090000", 1750881839999, "506845.31597300", 2218, "69.13300000", "168107.08973600", "0"], [1750881840000, "2431.69000000", "2432.88000000", "2431.20000000", "2432.65000000", "131.37190000", 1750881899999, "319453.12561300", 1218, "73.11260000", "177781.59616700", "0"], [1750881900000, "2432.64000000", "2433.00000000", "2430.72000000", "2430.72000000", "53.70300000", 1750881959999, "130625.00875200", 1665, "20.89580000", "50829.09110400", "0"], [1750881960000, "2430.70000000", "2430.97000000", "2428.57000000", "2430.97000000", "94.19180000", 1750882019999, "228853.50458800", 2052, "35.33100000", "85833.19447900", "0"], [1750882020000, "2430.96000000", "2434.27000000", "2430.90000000", "2434.27000000", "100.05920000", 1750882079999, "243371.66458100", 2041, "75.47030000", "183568.45497800", "0"], [1750882080000, "2434.27000000", "2435.99000000", "2432.35000000", "2432.52000000", "229.46850000", 1750882139999, "558719.74400400", 2537, "78.43000000", "190914.32374100", "0"], [1750882140000, "2432.52000000", "2432.52000000", "2430.84000000", "2431.30000000", "157.28840000", 1750882199999, "382482.57835300", 1292, "86.50540000", "210361.70918900", "0"], [1750882200000, "2431.29000000", "2431.78000000", "2431.26000000", "2431.35000000", "64.32450000", 1750882259999, "156411.75976600", 672, "21.20900000", "51569.23216200", "0"], [1750882260000, "2431.35000000", "2432.51000000", "2430.63000000", "2430.63000000", "183.09600000", 1750882319999, "445196.86400900", 1421, "153.11500000", "372286.91068500", "0"], [1750882320000, "2430.62000000", "2430.63000000", "2429.31000000", "2429.71000000", "60.70910000", 1750882379999, "147509.53279500", 981, "29.22980000", "71014.94444600", "0"], [1750882380000, "2429.70000000", "2430.70000000", "2429.50000000", "2430.70000000", "37.44810000", 1750882439999, "90994.10107300", 637, "27.72930000", "67377.54751200", "0"], [1750882440000, "2430.69000000", "2432.69000000", "2430.69000000", "2432.16000000", "67.63390000", 1750882499999, "164489.92177200", 1292, "45.41160000", "110440.52677100", "0"], [1750882500000, "2432.16000000", "2435.05000000", "2432.16000000", "2434.13000000", "208.90250000", 1750882559999, "508505.11701900", 1492, "183.27370000", "446115.30541600", "0"], [1750882560000, "2434.13000000", "2434.13000000", "2432.46000000", "2432.46000000", "75.38810000", 1750882619999, "183453.72472300", 721, "29.86620000", "72674.47469700", "0"], [1750882620000, "2432.46000000", "2433.40000000", "2431.43000000", "2433.40000000", "66.11100000", 1750882679999, "160807.76552700", 1246, "41.40830000", "100727.41428500", "0"], [1750882680000, "2433.40000000", "2433.51000000", "2430.46000000", "2430.47000000", "207.95100000", 1750882739999, "505695.41587000", 1143, "43.04110000", "104634.43223200", "0"], [1750882740000, "2430.46000000", "2431.28000000", "2429.73000000", "2429.73000000", "84.37260000", 1750882799999, "205055.52309500", 835, "18.77620000", "45640.19291600", "0"], [1750882800000, "2429.73000000", "2430.70000000", "2428.37000000", "2430.60000000", "309.58350000", 1750882859999, "752269.14548700", 1910, "114.52230000", "278239.91195900", "0"], [1750882860000, "2430.61000000", "2431.07000000", "2429.70000000", "2430.11000000", "210.90920000", 1750882919999, "512595.95874700", 1157, "148.18390000", "360122.62548800", "0"], [1750882920000, "2430.11000000", "2430.90000000", "2430.11000000", "2430.60000000", "64.39300000", 1750882979999, "156506.88028000", 706, "25.68210000", "62419.54800200", "0"], [1750882980000, "2430.60000000", "2431.08000000", "2428.20000000", "2428.59000000", "98.74440000", 1750883039999, "239958.83162600", 1404, "41.48800000", "100823.21523700", "0"], [1750883040000, "2428.59000000", "2430.65000000", "2428.15000000", "2429.70000000", "139.39950000", 1750883099999, "338588.20205100", 1383, "105.98120000", "257407.83093900", "0"], [1750883100000, "2429.69000000", "2430.56000000", "2429.34000000", "2429.99000000", "67.91920000", 1750883159999, "165042.24376800", 965, "32.78070000", "79651.31133900", "0"], [1750883160000, "2429.99000000", "2431.31000000", "2429.63000000", "2429.64000000", "90.78720000", 1750883219999, "220677.63092400", 934, "74.61460000", "181369.38132000", "0"], [1750883220000, "2429.63000000", "2429.95000000", "2428.14000000", "2428.14000000", "96.65850000", 1750883279999, "234810.68898000", 1036, "29.18700000", "70906.15960900", "0"], [1750883280000, "2428.12000000", "2429.45000000", "2428.12000000", "2429.44000000", "23.82510000", 1750883339999, "57869.33283600", 769, "22.14610000", "53790.54780200", "0"], [1750883340000, "2429.45000000", "2429.59000000", "2429.19000000", "2429.20000000", "58.17890000", 1750883399999, "141346.11529600", 355, "17.84030000", "43343.22177000", "0"], [1750883400000, "2429.19000000", "2429.57000000", "2428.85000000", "2429.09000000", "39.28220000", 1750883459999, "95422.83418100", 821, "19.59470000", "47598.82745800", "0"], [1750883460000, "2429.09000000", "2429.09000000", "2428.26000000", "2428.27000000", "31.04400000", 1750883519999, "75391.25335800", 434, "4.33760000", "10535.66505100", "0"], [1750883520000, "2428.27000000", "2429.81000000", "2428.26000000", "2429.81000000", "112.75930000", 1750883579999, "273881.09230200", 1383, "97.39630000", "236570.21124000", "0"], [1750883580000, "2429.81000000", "2430.66000000", "2427.85000000", "2427.85000000", "64.43960000", 1750883639999, "156572.65678100", 1694, "41.90660000", "101828.57286700", "0"], [1750883640000, "2427.84000000", "2428.31000000", "2426.34000000", "2426.47000000", "153.09920000", 1750883699999, "371613.68047700", 1631, "60.27510000", "146290.81378200", "0"], [1750883700000, "2426.48000000", "2430.87000000", "2426.25000000", "2430.87000000", "158.30860000", 1750883759999, "384320.47576800", 1886, "99.81670000", "242375.59467800", "0"], [1750883760000, "2430.86000000", "2433.80000000", "2430.86000000", "2432.81000000", "168.65320000", 1750883819999, "410340.47177900", 2238, "117.20330000", "285159.60428400", "0"], [1750883820000, "2432.82000000", "2433.04000000", "2431.85000000", "2432.66000000", "121.96530000", 1750883879999, "296663.99412900", 1474, "79.72260000", "193912.84886900", "0"], [1750883880000, "2432.66000000", "2433.00000000", "2429.10000000", "2429.81000000", "150.47780000", 1750883939999, "365813.57714800", 1949, "48.97320000", "119008.66072900", "0"], [1750883940000, "2429.81000000", "2429.82000000", "2428.38000000", "2428.39000000", "49.01180000", 1750883999999, "119056.72966100", 699, "9.43180000", "22912.11365400", "0"], [1750884000000, "2428.39000000", "2429.88000000", "2428.00000000", "2428.01000000", "68.98650000", 1750884059999, "167547.08846000", 1825, "51.82800000", "125875.51693000", "0"], [1750884060000, "2428.02000000", "2428.03000000", "2428.01000000", "2428.02000000", "11.90180000", 1750884119999, "28897.81968700", 111, "10.77740000", "26167.75677700", "0"], [1750884120000, "2428.03000000", "2428.03000000", "2427.24000000", "2427.78000000", "89.92830000", 1750884179999, "218321.01381200", 1385, "64.51620000", "156628.22247800", "0"], [1750884180000, "2427.78000000", "2427.78000000", "2427.02000000", "2427.68000000", "30.12580000", 1750884239999, "73127.32301300", 652, "20.21440000", "49069.32736600", "0"], [1750884240000, "2427.68000000", "2428.60000000", "2427.17000000", "2427.17000000", "48.46700000", 1750884299999, "117680.50945500", 983, "16.15310000", "39218.41769700", "0"], [1750884300000, "2427.16000000", "2428.60000000", "2426.08000000", "2428.60000000", "157.62110000", 1750884359999, "382517.42066900", 1623, "109.55650000", "265881.63282700", "0"], [1750884360000, "2428.61000000", "2429.50000000", "2428.61000000", "2429.50000000", "61.44100000", 1750884419999, "149239.88308400", 529, "49.24770000", "119622.31750200", "0"], [1750884420000, "2429.50000000", "2430.88000000", "2429.49000000", "2430.55000000", "79.52170000", 1750884479999, "193255.66228400", 1400, "49.92680000", "121333.27367600", "0"], [1750884480000, "2430.56000000", "2430.94000000", "2430.03000000", "2430.93000000", "79.92860000", 1750884539999, "194267.28425800", 931, "33.44660000", "81290.98098400", "0"], [1750884540000, "2430.94000000", "2432.51000000", "2430.58000000", "2431.19000000", "126.82200000", 1750884599999, "308393.35239200", 1614, "34.05350000", "82790.03829600", "0"], [1750884600000, "2431.20000000", "2431.34000000", "2430.07000000", "2430.12000000", "87.99490000", 1750884659999, "213903.96577000", 935, "37.83270000", "91960.64272400", "0"], [1750884660000, "2430.13000000", "2431.90000000", "2430.13000000", "2431.85000000", "32.21840000", 1750884719999, "78321.17875400", 969, "28.45870000", "69178.69333300", "0"], [1750884720000, "2431.85000000", "2433.80000000", "2431.85000000", "2433.34000000", "81.27520000", 1750884779999, "197705.16440500", 1369, "72.47910000", "176304.38668700", "0"], [1750884780000, "2433.34000000", "2433.66000000", "2432.46000000", "2432.98000000", "75.76480000", 1750884839999, "184330.25661400", 1018, "27.79800000", "67621.79138800", "0"], [1750884840000, "2432.99000000", "2433.50000000", "2432.75000000", "2432.85000000", "33.07500000", 1750884899999, "80474.20487700", 1071, "23.42480000", "56995.53668500", "0"], [1750884900000, "2432.86000000", "2435.58000000", "2432.86000000", "2435.00000000", "156.29420000", 1750884959999, "380484.11378300", 1774, "102.87400000", "250425.60147100", "0"], [1750884960000, "2435.00000000", "2439.34000000", "2435.00000000", "2439.12000000", "539.47740000", 1750885019999, "1315058.81783800", 2315, "426.24420000", "1038947.11825600", "0"], [1750885020000, "2439.12000000", "2439.13000000", "2438.20000000", "2438.36000000", "271.67370000", 1750885079999, "662548.26254400", 1121, "110.31080000", "269024.62298300", "0"], [1750885080000, "2438.36000000", "2439.41000000", "2436.86000000", "2439.23000000", "313.45650000", 1750885139999, "764226.35761100", 1589, "149.29980000", "364082.38762700", "0"], [1750885140000, "2439.24000000", "2441.80000000", "2438.20000000", "2438.20000000", "4402.42170000", 1750885199999, "10741962.72212500", 3809, "4007.88880000", "9779310.37681600", "0"], [1750885200000, "2438.19000000", "2442.00000000", "2438.05000000", "2441.35000000", "472.33490000", 1750885259999, "1152778.41721300", 2218, "234.74430000", "572877.98026400", "0"], [1750885260000, "2441.34000000", "2443.00000000", "2441.34000000", "2442.99000000", "194.70110000", 1750885319999, "475522.90801800", 1115, "154.72850000", "377893.15176600", "0"], [1750885320000, "2442.99000000", "2447.62000000", "2442.99000000", "2447.23000000", "1429.34760000", 1750885379999, "3495434.27887100", 4092, "1130.64790000", "2764708.29288800", "0"], [1750885380000, "2447.24000000", "2454.98000000", "2447.23000000", "2453.52000000", "2178.26140000", 1750885439999, "5338301.66307400", 9273, "1551.91310000", "3802917.67415600", "0"], [1750885440000, "2453.51000000", "2453.51000000", "2444.20000000", "2445.39000000", "540.47870000", 1750885499999, "1322457.88256600", 4456, "282.39580000", "690530.31835400", "0"], [1750885500000, "2445.39000000", "2448.20000000", "2444.59000000", "2445.09000000", "814.00250000", 1750885559999, "1991408.32218000", 3506, "400.88260000", "980723.16262600", "0"], [1750885560000, "2445.10000000", "2445.10000000", "2444.10000000", "2444.52000000", "93.87310000", 1750885619999, "229459.05769000", 1253, "60.29080000", "147369.91155700", "0"], [1750885620000, "2444.53000000", "2444.90000000", "2442.46000000", "2443.24000000", "314.85810000", 1750885679999, "769418.32532200", 2151, "50.63820000", "123748.28789200", "0"], [1750885680000, "2443.25000000", "2443.78000000", "2440.89000000", "2441.05000000", "285.50510000", 1750885739999, "697161.39762900", 1862, "67.60260000", "165100.48376600", "0"], [1750885740000, "2441.04000000", "2441.54000000", "2438.46000000", "2438.78000000", "325.94960000", 1750885799999, "795309.60781400", 1776, "112.72000000", "275077.51272800", "0"], [1750885800000, "2438.79000000", "2439.20000000", "2435.63000000", "2435.64000000", "253.91190000", 1750885859999, "618828.79813300", 2011, "57.10000000", "139156.05800800", "0"], [1750885860000, "2435.64000000", "2437.38000000", "2435.62000000", "2435.63000000", "228.10160000", 1750885919999, "555756.56237200", 1924, "156.47390000", "381211.15544600", "0"], [1750885920000, "2435.63000000", "2437.40000000", "2435.62000000", "2437.40000000", "115.77970000", 1750885979999, "282094.15410900", 1033, "102.26630000", "249168.60992300", "0"], [1750885980000, "2437.40000000", "2438.30000000", "2435.26000000", "2435.54000000", "350.43790000", 1750886039999, "854136.96839100", 2196, "186.89250000", "455540.65524600", "0"], [1750886040000, "2435.53000000", "2435.54000000", "2434.85000000", "2435.06000000", "98.39520000", 1750886099999, "239618.87122600", 1000, "68.01910000", "165642.32896900", "0"], [1750886100000, "2435.07000000", "2438.98000000", "2435.07000000", "2437.08000000", "316.69320000", 1750886159999, "771936.52061400", 2160, "164.46820000", "400845.25429500", "0"], [1750886160000, "2437.08000000", "2437.08000000", "2435.46000000", "2436.84000000", "72.62860000", 1750886219999, "176948.33607100", 1243, "36.89130000", "89877.71517100", "0"], [1750886220000, "2436.84000000", "2440.43000000", "2436.01000000", "2440.13000000", "329.50210000", 1750886279999, "803123.18644100", 2257, "278.56920000", "678955.70106700", "0"], [1750886280000, "2440.13000000", "2440.14000000", "2438.50000000", "2438.80000000", "85.54010000", 1750886339999, "208667.12174400", 1489, "46.62140000", "113717.21301100", "0"], [1750886340000, "2438.79000000", "2439.60000000", "2438.50000000", "2439.60000000", "58.18400000", 1750886399999, "141903.68425600", 839, "41.96830000", "102359.12927700", "0"], [1750886400000, "2439.60000000", "2441.60000000", "2438.12000000", "2438.12000000", "294.02130000", 1750886459999, "717461.13526400", 1939, "100.86200000", "246161.78235200", "0"], [1750886460000, "2438.12000000", "2438.81000000", "2437.91000000", "2438.80000000", "70.43160000", 1750886519999, "171729.76063700", 461, "53.58430000", "130655.01324200", "0"], [1750886520000, "2438.80000000", "2439.89000000", "2438.78000000", "2438.78000000", "125.69370000", 1750886579999, "306562.77586200", 1224, "70.15620000", "171106.27560500", "0"], [1750886580000, "2438.77000000", "2438.77000000", "2434.27000000", "2434.27000000", "257.35370000", 1750886639999, "627176.89883400", 2184, "65.33530000", "159283.73511000", "0"], [1750886640000, "2434.26000000", "2434.30000000", "2428.78000000", "2430.27000000", "748.99740000", 1750886699999, "1820907.97399500", 3845, "155.21720000", "377386.55688600", "0"], [1750886700000, "2430.26000000", "2433.17000000", "2430.13000000", "2432.48000000", "272.54330000", 1750886759999, "662770.03753500", 2989, "134.58290000", "327236.91992800", "0"], [1750886760000, "2432.48000000", "2434.75000000", "2432.48000000", "2434.58000000", "133.86400000", 1750886819999, "325712.79063900", 1841, "93.52570000", "227546.50457400", "0"], [1750886820000, "2434.57000000", "2434.57000000", "2433.59000000", "2434.00000000", "75.56450000", 1750886879999, "183925.50684300", 626, "52.72910000", "128339.07031300", "0"], [1750886880000, "2434.00000000", "2434.00000000", "2430.24000000", "2430.55000000", "149.97730000", 1750886939999, "364722.69284100", 2426, "70.54170000", "171537.55611800", "0"], [1750886940000, "2430.55000000", "2430.95000000", "2428.98000000", "2430.29000000", "216.22660000", 1750886999999, "525432.87998200", 1736, "92.68150000", "225184.50253500", "0"], [1750887000000, "2430.29000000", "2430.30000000", "2429.02000000", "2429.03000000", "104.60840000", 1750887059999, "254129.61797000", 736, "69.51130000", "168861.32145700", "0"], [1750887060000, "2429.03000000", "2429.63000000", "2428.30000000", "2428.31000000", "134.44930000", 1750887119999, "326604.50504000", 1083, "96.84470000", "235254.85788000", "0"], [1750887120000, "2428.31000000", "2429.11000000", "2427.39000000", "2428.86000000", "144.42620000", 1750887179999, "350678.71143900", 1508, "79.99690000", "194234.97782300", "0"], [1750887180000, "2428.86000000", "2429.59000000", "2428.86000000", "2429.58000000", "127.88270000", 1750887239999, "310683.10667800", 515, "35.43160000", "86068.15166900", "0"], [1750887240000, "2429.59000000", "2435.69000000", "2429.49000000", "2434.08000000", "632.08350000", 1750887299999, "1537665.98532000", 2737, "473.29120000", "1151526.25847300", "0"], [1750887300000, "2434.08000000", "2435.76000000", "2431.24000000", "2435.51000000", "708.73280000", 1750887359999, "1724540.76845700", 2397, "405.98210000", "988005.37915900", "0"], [1750887360000, "2435.50000000", "2437.75000000", "2434.70000000", "2434.70000000", "210.37450000", 1750887419999, "512509.16065600", 2847, "113.67500000", "276904.49870700", "0"], [1750887420000, "2434.69000000", "2435.21000000", "2434.30000000", "2434.31000000", "71.22830000", 1750887479999, "173420.46135700", 769, "53.71170000", "130772.90482300", "0"], [1750887480000, "2434.31000000", "2435.17000000", "2434.30000000", "2435.17000000", "47.20550000", 1750887539999, "114920.00573200", 641, "43.83770000", "106721.59245300", "0"], [1750887540000, "2435.18000000", "2435.18000000", "2434.18000000", "2434.18000000", "113.15920000", 1750887599999, "275492.96924000", 799, "77.51330000", "188702.02249800", "0"], [1750887600000, "2434.18000000", "2434.18000000", "2433.28000000", "2433.28000000", "27.60070000", 1750887659999, "67174.07424900", 620, "14.45270000", "35175.19805900", "0"], [1750887660000, "2433.28000000", "2434.74000000", "2433.06000000", "2433.59000000", "114.81030000", 1750887719999, "279388.96859000", 1353, "49.59250000", "120687.16564100", "0"], [1750887720000, "2433.59000000", "2434.92000000", "2433.59000000", "2434.92000000", "37.49100000", 1750887779999, "91250.64998300", 766, "30.58430000", "74438.00158200", "0"], [1750887780000, "2434.92000000", "2434.92000000", "2433.79000000", "2434.10000000", "63.64560000", 1750887839999, "154925.56893400", 682, "30.02650000", "73085.30944900", "0"], [1750887840000, "2434.11000000", "2436.78000000", "2433.59000000", "2433.59000000", "147.35180000", 1750887899999, "358775.21629300", 3206, "89.80590000", "218645.91838800", "0"], [1750887900000, "2433.60000000", "2434.46000000", "2433.59000000", "2433.66000000", "125.53060000", 1750887959999, "305537.76557600", 827, "85.18330000", "207319.23577000", "0"], [1750887960000, "2433.66000000", "2434.06000000", "2433.65000000", "2434.05000000", "42.21520000", 1750888019999, "102744.41971400", 247, "38.39190000", "93439.27311700", "0"], [1750888020000, "2434.04000000", "2434.66000000", "2434.04000000", "2434.66000000", "38.60930000", 1750888079999, "93987.55582800", 584, "29.23110000", "71157.57619500", "0"], [1750888080000, "2434.65000000", "2434.66000000", "2432.86000000", "2433.75000000", "131.81750000", 1750888139999, "320811.25889700", 1388, "90.81830000", "221017.08529700", "0"], [1750888140000, "2433.72000000", "2433.72000000", "2432.20000000", "2432.85000000", "65.42780000", 1750888199999, "159185.01020400", 1357, "14.24140000", "34649.03745000", "0"], [1750888200000, "2432.84000000", "2432.85000000", "2432.28000000", "2432.29000000", "26.90400000", 1750888259999, "65444.48818000", 501, "12.44430000", "30271.23547900", "0"], [1750888260000, "2432.29000000", "2432.30000000", "2431.64000000", "2431.65000000", "14.86960000", 1750888319999, "36164.74341700", 391, "2.79910000", "6807.26394200", "0"], [1750888320000, "2431.65000000", "2431.66000000", "2430.73000000", "2430.74000000", "42.90530000", 1750888379999, "104308.80896000", 409, "1.42630000", "3467.39670500", "0"], [1750888380000, "2430.74000000", "2430.74000000", "2429.46000000", "2429.47000000", "77.76060000", 1750888439999, "188962.27662000", 453, "2.69450000", "6546.38628300", "0"], [1750888440000, "2429.47000000", "2429.47000000", "2428.54000000", "2429.45000000", "78.59180000", 1750888499999, "190900.11866900", 659, "56.46060000", "137137.35322900", "0"], [1750888500000, "2429.45000000", "2429.85000000", "2429.15000000", "2429.15000000", "68.85650000", 1750888559999, "167290.21783100", 605, "44.42130000", "107920.43825400", "0"], [1750888560000, "2429.15000000", "2429.15000000", "2428.25000000", "2428.25000000", "23.81520000", 1750888619999, "57834.85285700", 545, "3.15200000", "7654.36809700", "0"], [1750888620000, "2428.25000000", "2430.27000000", "2427.20000000", "2428.73000000", "527.81910000", 1750888679999, "1281987.73196200", 2189, "199.73480000", "484959.25602100", "0"], [1750888680000, "2428.74000000", "2430.58000000", "2428.20000000", "2430.34000000", "153.99860000", 1750888739999, "374050.47544500", 1421, "130.39470000", "316702.12915200", "0"], [1750888740000, "2430.33000000", "2431.11000000", "2428.69000000", "2430.60000000", "176.79800000", 1750888799999, "429535.46357800", 2086, "117.69790000", "285936.47768400", "0"], [1750888800000, "2430.60000000", "2430.66000000", "2427.25000000", "2427.25000000", "646.33980000", 1750888859999, "1569418.76565100", 3148, "200.42310000", "486677.28364300", "0"], [1750888860000, "2427.25000000", "2427.97000000", "2420.41000000", "2423.20000000", "1001.10390000", 1750888919999, "2426372.28274100", 4899, "420.48890000", "1018721.46434700", "0"], [1750888920000, "2423.19000000", "2424.41000000", "2422.61000000", "2424.35000000", "289.51640000", 1750888979999, "701673.04784400", 2751, "121.65930000", "294838.27370100", "0"], [1750888980000, "2424.34000000", "2427.22000000", "2424.34000000", "2426.15000000", "83.63740000", 1750889039999, "202931.44077900", 1874, "26.95380000", "65389.67746600", "0"], [1750889040000, "2426.16000000", "2426.16000000", "2422.33000000", "2423.24000000", "332.25550000", 1750889099999, "805269.20093900", 2005, "128.46190000", "311281.28258800", "0"], [1750889100000, "2423.23000000", "2423.23000000", "2418.74000000", "2419.83000000", "487.16650000", 1750889159999, "1178953.83877500", 4276, "153.43880000", "371295.25999900", "0"], [1750889160000, "2419.82000000", "2422.20000000", "2419.50000000", "2421.20000000", "197.16800000", 1750889219999, "477405.95341700", 1946, "108.84420000", "263540.48706800", "0"], [1750889220000, "2421.19000000", "2423.27000000", "2420.82000000", "2422.63000000", "154.97700000", 1750889279999, "375395.64374400", 1680, "91.90440000", "222594.11152700", "0"], [1750889280000, "2422.64000000", "2425.93000000", "2422.64000000", "2425.71000000", "317.79990000", 1750889339999, "770379.04565400", 2349, "184.23170000", "446657.28593500", "0"], [1750889340000, "2425.71000000", "2426.00000000", "2424.47000000", "2426.00000000", "86.67430000", 1750889399999, "210211.97214900", 1002, "60.70140000", "147221.07822000", "0"], [1750889400000, "2425.99000000", "2425.99000000", "2424.40000000", "2424.40000000", "209.76900000", 1750889459999, "508752.19320500", 1513, "66.19350000", "160509.52128900", "0"], [1750889460000, "2424.40000000", "2424.40000000", "2421.39000000", "2422.24000000", "197.56510000", 1750889519999, "478581.61146200", 1974, "75.33190000", "182437.67393600", "0"], [1750889520000, "2422.23000000", "2425.14000000", "2421.55000000", "2424.25000000", "115.60250000", 1750889579999, "280213.63465200", 2243, "104.31690000", "252855.24133000", "0"], [1750889580000, "2424.24000000", "2424.42000000", "2422.68000000", "2423.71000000", "46.41890000", 1750889639999, "112497.21795500", 1191, "16.56910000", "40156.08999400", "0"], [1750889640000, "2423.71000000", "2424.70000000", "2423.71000000", "2424.32000000", "17.98060000", 1750889699999, "43587.26206300", 787, "13.04970000", "31633.97903700", "0"], [1750889700000, "2424.33000000", "2424.33000000", "2421.52000000", "2421.71000000", "75.58430000", 1750889759999, "183092.23935200", 1261, "30.72060000", "74409.51893500", "0"], [1750889760000, "2421.70000000", "2421.70000000", "2420.05000000", "2420.05000000", "45.66520000", 1750889819999, "110540.32748400", 1042, "5.70890000", "13818.77890900", "0"], [1750889820000, "2420.05000000", "2422.86000000", "2420.05000000", "2422.85000000", "57.14470000", 1750889879999, "138353.60634500", 1471, "32.44420000", "78549.36129800", "0"], [1750889880000, "2422.86000000", "2423.69000000", "2422.85000000", "2423.20000000", "37.67020000", 1750889939999, "91287.31506100", 650, "17.37260000", "42096.41120100", "0"], [1750889940000, "2423.20000000", "2423.38000000", "2422.21000000", "2422.42000000", "156.01950000", 1750889999999, "378005.88506100", 598, "38.88570000", "94221.88699600", "0"], [1750890000000, "2422.41000000", "2422.86000000", "2422.20000000", "2422.86000000", "80.19400000", 1750890059999, "194268.08698900", 494, "54.96840000", "133158.48242500", "0"], [1750890060000, "2422.86000000", "2422.86000000", "2422.20000000", "2422.53000000", "166.64070000", 1750890119999, "403700.71164600", 776, "88.61350000", "214654.92631500", "0"], [1750890120000, "2422.53000000", "2423.62000000", "2421.76000000", "2421.76000000", "39.50620000", 1750890179999, "95719.85478200", 1195, "19.07110000", "46207.84466400", "0"], [1750890180000, "2421.76000000", "2421.76000000", "2419.62000000", "2419.62000000", "153.72430000", 1750890239999, "372083.14389700", 1379, "69.45830000", "168122.08797700", "0"], [1750890240000, "2419.61000000", "2422.01000000", "2419.17000000", "2420.82000000", "269.87000000", 1750890299999, "653238.42469700", 1854, "192.20510000", "465258.81352700", "0"], [1750890300000, "2420.83000000", "2420.88000000", "2419.21000000", "2419.34000000", "57.19850000", 1750890359999, "138402.56290000", 812, "28.06500000", "67902.12104300", "0"], [1750890360000, "2419.34000000", "2420.21000000", "2419.13000000", "2419.13000000", "100.92260000", 1750890419999, "244200.54359500", 784, "29.87420000", "72286.18402500", "0"], [1750890420000, "2419.13000000", "2420.00000000", "2419.13000000", "2419.49000000", "81.47950000", 1750890479999, "197151.07457700", 669, "40.14320000", "97123.94752700", "0"], [1750890480000, "2419.50000000", "2419.50000000", "2417.33000000", "2418.57000000", "192.42270000", 1750890539999, "465333.84219000", 1468, "80.15870000", "193818.82458800", "0"], [1750890540000, "2418.58000000", "2419.28000000", "2418.57000000", "2418.76000000", "90.20530000", 1750890599999, "218212.40267500", 921, "36.55980000", "88435.47577100", "0"], [1750890600000, "2418.77000000", "2419.19000000", "2418.40000000", "2418.40000000", "60.26450000", 1750890659999, "145773.37408800", 701, "34.75680000", "84072.63903500", "0"], [1750890660000, "2418.41000000", "2419.31000000", "2418.41000000", "2418.52000000", "63.69290000", 1750890719999, "154064.44109900", 892, "42.12610000", "101898.62793700", "0"], [1750890720000, "2418.52000000", "2419.20000000", "2418.16000000", "2419.20000000", "81.40120000", 1750890779999, "196868.06993800", 1037, "67.71790000", "163776.03175700", "0"], [1750890780000, "2419.20000000", "2419.21000000", "2416.30000000", "2417.55000000", "139.39830000", 1750890839999, "336988.69117700", 1912, "68.66880000", "166010.88693400", "0"], [1750890840000, "2417.55000000", "2417.76000000", "2415.50000000", "2415.90000000", "99.10620000", 1750890899999, "239487.12714300", 1341, "52.24910000", "126268.03570100", "0"], [1750890900000, "2415.90000000", "2417.20000000", "2415.00000000", "2415.59000000", "200.64760000", 1750890959999, "484762.56515600", 2230, "112.20510000", "271104.58314900", "0"], [1750890960000, "2415.59000000", "2416.21000000", "2415.40000000", "2416.21000000", "82.94020000", 1750891019999, "200353.81960500", 560, "58.41250000", "141105.11541400", "0"], [1750891020000, "2416.22000000", "2416.49000000", "2415.58000000", "2415.58000000", "180.72790000", 1750891079999, "436655.86565600", 894, "61.01170000", "147410.29363100", "0"], [1750891080000, "2415.59000000", "2416.07000000", "2415.46000000", "2416.06000000", "51.95210000", 1750891139999, "125500.77413900", 447, "47.19420000", "114006.96040900", "0"], [1750891140000, "2416.07000000", "2417.30000000", "2415.34000000", "2415.52000000", "60.62560000", 1750891199999, "146509.09454300", 1165, "29.86130000", "72154.14039100", "0"], [1750891200000, "2415.51000000", "2415.51000000", "2414.32000000", "2414.37000000", "146.45000000", 1750891259999, "353640.16040600", 1027, "70.47010000", "170158.00302700", "0"], [1750891260000, "2414.37000000", "2414.37000000", "2412.00000000", "2412.71000000", "577.60210000", 1750891319999, "1393747.72050600", 2471, "195.76330000", "472369.60193500", "0"], [1750891320000, "2412.71000000", "2412.71000000", "2411.95000000", "2412.21000000", "76.91290000", 1750891379999, "185533.05246400", 1022, "46.15790000", "111345.79128200", "0"], [1750891380000, "2412.21000000", "2412.82000000", "2412.16000000", "2412.82000000", "51.44800000", 1750891439999, "124124.16485000", 426, "31.84850000", "76837.38595300", "0"], [1750891440000, "2412.82000000", "2413.70000000", "2412.81000000", "2413.61000000", "51.52090000", 1750891499999, "124327.74550400", 562, "41.29220000", "99641.61515600", "0"], [1750891500000, "2413.61000000", "2413.62000000", "2411.98000000", "2412.22000000", "112.86490000", 1750891559999, "272334.47013400", 990, "52.30600000", "126198.64231500", "0"], [1750891560000, "2412.23000000", "2412.68000000", "2411.68000000", "2412.36000000", "137.60460000", 1750891619999, "331947.79181300", 846, "93.82260000", "226330.39505000", "0"], [1750891620000, "2412.37000000", "2412.69000000", "2411.88000000", "2412.13000000", "39.01680000", 1750891679999, "94122.09978400", 574, "27.33380000", "65939.02788700", "0"], [1750891680000, "2412.13000000", "2413.36000000", "2410.02000000", "2412.50000000", "417.83130000", 1750891739999, "1007549.44675100", 2470, "254.65430000", "614083.22392800", "0"], [1750891740000, "2412.50000000", "2412.80000000", "2411.70000000", "2412.47000000", "96.58300000", 1750891799999, "233006.04921200", 1106, "46.34890000", "111812.22247900", "0"], [1750891800000, "2412.47000000", "2412.68000000", "2412.22000000", "2412.68000000", "54.36640000", 1750891859999, "131156.65281300", 512, "34.65130000", "83594.32064700", "0"], [1750891860000, "2412.69000000", "2416.14000000", "2412.69000000", "2414.00000000", "212.21230000", 1750891919999, "512406.94198800", 2246, "129.78620000", "313364.93683700", "0"], [1750891920000, "2413.99000000", "2415.38000000", "2413.99000000", "2414.91000000", "63.73460000", 1750891979999, "153911.48382400", 734, "41.60880000", "100475.31051100", "0"], [1750891980000, "2414.91000000", "2417.16000000", "2414.90000000", "2417.16000000", "98.55970000", 1750892039999, "238133.85826900", 857, "86.64770000", "209351.63763300", "0"], [1750892040000, "2417.16000000", "2418.01000000", "2415.83000000", "2415.83000000", "97.44660000", 1750892099999, "235556.79003300", 1633, "34.33170000", "82992.80172900", "0"], [1750892100000, "2415.83000000", "2416.49000000", "2415.47000000", "2416.46000000", "74.16660000", 1750892159999, "179191.05858700", 1136, "39.66340000", "95827.96061100", "0"], [1750892160000, "2416.47000000", "2416.60000000", "2415.91000000", "2415.92000000", "35.10960000", 1750892219999, "84834.49722700", 413, "22.90920000", "55356.46438700", "0"], [1750892220000, "2415.91000000", "2417.70000000", "2415.91000000", "2417.05000000", "68.93790000", 1750892279999, "166626.96693100", 998, "43.47840000", "105083.93828700", "0"], [1750892280000, "2417.04000000", "2417.05000000", "2416.70000000", "2417.05000000", "46.88240000", 1750892339999, "113313.33633800", 313, "27.28920000", "65957.54532400", "0"], [1750892340000, "2417.04000000", "2417.18000000", "2416.24000000", "2416.24000000", "52.87990000", 1750892399999, "127803.23948500", 485, "28.71940000", "69415.51330400", "0"], [1750892400000, "2416.23000000", "2416.23000000", "2414.13000000", "2414.87000000", "162.90110000", 1750892459999, "393404.40215500", 1579, "46.93780000", "113345.32911500", "0"], [1750892460000, "2414.88000000", "2414.88000000", "2412.61000000", "2413.16000000", "50.97470000", 1750892519999, "123032.93697200", 1291, "26.79570000", "64672.21015900", "0"], [1750892520000, "2413.15000000", "2413.33000000", "2411.76000000", "2411.77000000", "81.30770000", 1750892579999, "196181.98480100", 1269, "12.25800000", "29579.79905400", "0"], [1750892580000, "2411.76000000", "2411.96000000", "2410.28000000", "2410.29000000", "89.07860000", 1750892639999, "214781.61528900", 1507, "35.92190000", "86613.15987500", "0"], [1750892640000, "2410.29000000", "2410.64000000", "2408.02000000", "2408.71000000", "741.26670000", 1750892699999, "1786209.62905600", 3239, "105.55560000", "254281.84976600", "0"], [1750892700000, "2408.71000000", "2410.67000000", "2408.71000000", "2408.82000000", "156.93500000", 1750892759999, "378156.15174200", 1467, "95.28470000", "229580.33985800", "0"], [1750892760000, "2408.82000000", "2411.64000000", "2408.57000000", "2411.64000000", "102.80960000", 1750892819999, "247708.62568500", 1463, "41.19330000", "99269.87822600", "0"], [1750892820000, "2411.63000000", "2413.24000000", "2411.63000000", "2413.24000000", "70.01990000", 1750892879999, "168907.40853800", 1756, "47.39990000", "114342.91797600", "0"], [1750892880000, "2413.24000000", "2413.60000000", "2412.60000000", "2412.70000000", "59.56660000", 1750892939999, "143734.65401400", 1083, "41.84920000", "100978.61511200", "0"], [1750892940000, "2412.70000000", "2413.81000000", "2412.70000000", "2413.81000000", "19.30530000", 1750892999999, "46589.03277900", 532, "14.32310000", "34565.58041000", "0"], [1750893000000, "2413.81000000", "2413.81000000", "2411.47000000", "2411.47000000", "133.59910000", 1750893059999, "322363.85096600", 1616, "30.41850000", "73412.67813500", "0"], [1750893060000, "2411.47000000", "2411.47000000", "2409.69000000", "2410.91000000", "169.03480000", 1750893119999, "407429.39019300", 1422, "22.54430000", "54336.77673800", "0"], [1750893120000, "2410.91000000", "2413.40000000", "2410.83000000", "2413.40000000", "99.95500000", 1750893179999, "241141.84159500", 1218, "91.83890000", "221557.75367700", "0"], [1750893180000, "2413.41000000", "2413.57000000", "2412.11000000", "2412.33000000", "68.36710000", 1750893239999, "164964.29084400", 920, "12.45020000", "30041.14080500", "0"], [1750893240000, "2412.34000000", "2415.70000000", "2412.21000000", "2415.01000000", "70.95370000", 1750893299999, "171261.42576600", 1163, "63.17600000", "152481.78298100", "0"], [1750893300000, "2415.01000000", "2417.67000000", "2415.00000000", "2416.24000000", "109.58230000", 1750893359999, "264809.06637800", 1374, "60.72380000", "146730.61912000", "0"], [1750893360000, "2416.23000000", "2417.30000000", "2415.53000000", "2415.60000000", "69.16110000", 1750893419999, "167114.62867700", 1060, "18.82490000", "45495.61944000", "0"], [1750893420000, "2415.60000000", "2416.23000000", "2415.60000000", "2416.08000000", "59.77450000", 1750893479999, "144409.47728400", 656, "48.73390000", "117737.64782600", "0"], [1750893480000, "2416.09000000", "2417.12000000", "2415.74000000", "2415.75000000", "67.42450000", 1750893539999, "162943.20723700", 1186, "44.87820000", "108453.38123900", "0"], [1750893540000, "2415.75000000", "2416.45000000", "2414.88000000", "2416.45000000", "61.14760000", 1750893599999, "147703.85149100", 1339, "31.67050000", "76502.33630000", "0"], [1750893600000, "2416.45000000", "2416.88000000", "2415.62000000", "2416.18000000", "146.07460000", 1750893659999, "352958.43195000", 1008, "92.28210000", "222969.73888900", "0"], [1750893660000, "2416.17000000", "2416.95000000", "2416.08000000", "2416.47000000", "51.63590000", 1750893719999, "124778.33921200", 774, "16.09400000", "38890.62765300", "0"], [1750893720000, "2416.46000000", "2417.29000000", "2416.26000000", "2417.16000000", "78.76780000", 1750893779999, "190389.29821400", 610, "57.55490000", "139114.09524000", "0"], [1750893780000, "2417.15000000", "2417.81000000", "2417.15000000", "2417.77000000", "19.13530000", 1750893839999, "46257.58818400", 459, "12.31440000", "29769.29214500", "0"], [1750893840000, "2417.76000000", "2418.16000000", "2416.79000000", "2416.79000000", "68.03890000", 1750893899999, "164481.72738400", 1152, "25.49940000", "61648.15667800", "0"], [1750893900000, "2416.79000000", "2416.79000000", "2413.56000000", "2413.56000000", "118.97270000", 1750893959999, "287326.80091800", 1792, "44.56460000", "107615.15190500", "0"], [1750893960000, "2413.56000000", "2414.13000000", "2412.48000000", "2414.12000000", "97.65640000", 1750894019999, "235671.22937100", 1523, "64.47390000", "155582.44361000", "0"], [1750894020000, "2414.12000000", "2415.25000000", "2413.87000000", "2414.70000000", "46.14490000", 1750894079999, "111416.30222300", 1482, "26.61540000", "64259.02168400", "0"], [1750894080000, "2414.69000000", "2414.81000000", "2413.65000000", "2414.44000000", "100.91930000", 1750894139999, "243659.26122900", 1292, "74.43500000", "179711.26721900", "0"], [1750894140000, "2414.45000000", "2415.55000000", "2414.44000000", "2415.05000000", "32.00930000", 1750894199999, "77299.29669200", 600, "27.15820000", "65583.31920900", "0"], [1750894200000, "2415.06000000", "2415.93000000", "2414.80000000", "2415.92000000", "51.67570000", 1750894259999, "124819.50058400", 1019, "37.22020000", "89904.69723100", "0"], [1750894260000, "2415.93000000", "2416.92000000", "2414.60000000", "2414.69000000", "33.85600000", 1750894319999, "81790.99769000", 1070, "20.46890000", "49451.55259900", "0"], [1750894320000, "2414.69000000", "2415.55000000", "2414.38000000", "2415.54000000", "118.74270000", 1750894379999, "286778.47011500", 940, "60.69840000", "146605.20898500", "0"], [1750894380000, "2415.54000000", "2415.70000000", "2415.13000000", "2415.16000000", "47.09480000", 1750894439999, "113754.90916500", 710, "9.94680000", "24023.85719700", "0"], [1750894440000, "2415.16000000", "2415.88000000", "2414.70000000", "2415.88000000", "135.39270000", 1750894499999, "326965.66187500", 889, "123.38530000", "297968.20309200", "0"], [1750894500000, "2415.89000000", "2417.83000000", "2415.88000000", "2417.69000000", "41.18880000", 1750894559999, "99549.27297600", 1138, "33.47530000", "80908.44445400", "0"], [1750894560000, "2417.69000000", "2417.69000000", "2417.03000000", "2417.17000000", "30.03310000", 1750894619999, "72599.37542500", 875, "18.81970000", "45492.24173100", "0"], [1750894620000, "2417.17000000", "2417.44000000", "2416.32000000", "2416.93000000", "34.64280000", 1750894679999, "83734.85048400", 650, "14.33650000", "34651.51463300", "0"], [1750894680000, "2416.94000000", "2418.20000000", "2416.94000000", "2418.12000000", "30.14850000", 1750894739999, "72890.95644600", 657, "25.09290000", "60667.68563100", "0"], [1750894740000, "2418.11000000", "2418.12000000", "2417.69000000", "2418.08000000", "11.36430000", 1750894799999, "27478.60397600", 406, "5.98920000", "14482.01036400", "0"], [1750894800000, "2418.08000000", "2418.08000000", "2417.11000000", "2417.28000000", "61.22030000", 1750894859999, "147995.54423300", 800, "49.34470000", "119286.08637900", "0"], [1750894860000, "2417.27000000", "2418.74000000", "2417.27000000", "2418.24000000", "85.50230000", 1750894919999, "206787.45804300", 840, "18.91540000", "45741.17774700", "0"], [1750894920000, "2418.25000000", "2418.30000000", "2416.68000000", "2416.68000000", "362.24750000", 1750894979999, "875950.69559500", 922, "86.15770000", "208328.94966900", "0"], [1750894980000, "2416.69000000", "2417.66000000", "2416.68000000", "2417.66000000", "20.20680000", 1750895039999, "48840.32089500", 515, "17.19590000", "41562.67456200", "0"], [1750895040000, "2417.66000000", "2417.84000000", "2416.71000000", "2417.80000000", "377.72100000", 1750895099999, "913118.35013600", 731, "38.32780000", "92640.92933100", "0"], [1750895100000, "2417.80000000", "2418.54000000", "2417.58000000", "2417.58000000", "87.90840000", 1750895159999, "212578.84882200", 851, "43.51780000", "105234.20052900", "0"], [1750895160000, "2417.58000000", "2417.58000000", "2417.02000000", "2417.07000000", "46.04950000", 1750895219999, "111305.09962000", 506, "41.10910000", "99362.58013200", "0"], [1750895220000, "2417.05000000", "2417.07000000", "2416.52000000", "2416.55000000", "63.68750000", 1750895279999, "153921.14848600", 617, "35.72180000", "86331.99122300", "0"], [1750895280000, "2416.56000000", "2416.56000000", "2415.60000000", "2415.71000000", "48.04260000", 1750895339999, "116065.94137000", 678, "23.50390000", "56779.21893500", "0"], [1750895340000, "2415.70000000", "2415.70000000", "2414.52000000", "2414.52000000", "50.13600000", 1750895399999, "121084.80525300", 700, "6.44930000", "15577.97454200", "0"], [1750895400000, "2414.52000000", "2415.30000000", "2413.22000000", "2414.72000000", "120.32620000", 1750895459999, "290485.02956200", 2074, "37.34640000", "90170.22705300", "0"], [1750895460000, "2414.73000000", "2416.77000000", "2414.73000000", "2416.32000000", "96.39900000", 1750895519999, "232880.88796100", 1351, "49.83590000", "120385.80673100", "0"], [1750895520000, "2416.32000000", "2416.32000000", "2414.70000000", "2414.77000000", "46.32730000", 1750895579999, "111893.83911500", 994, "13.22470000", "31938.27204500", "0"], [1750895580000, "2414.76000000", "2415.83000000", "2414.76000000", "2415.50000000", "43.95890000", 1750895639999, "106171.14395400", 488, "38.14810000", "92135.35276100", "0"], [1750895640000, "2415.49000000", "2416.36000000", "2415.49000000", "2415.81000000", "35.80070000", 1750895699999, "86496.94825800", 817, "23.57430000", "56955.15537300", "0"], [1750895700000, "2415.80000000", "2416.07000000", "2415.49000000", "2415.99000000", "23.99230000", 1750895759999, "57957.14916500", 626, "11.27770000", "27242.19785000", "0"], [1750895760000, "2415.99000000", "2418.54000000", "2415.99000000", "2418.03000000", "65.53750000", 1750895819999, "158443.31256400", 1355, "44.48120000", "107522.99536600", "0"], [1750895820000, "2418.03000000", "2419.14000000", "2417.82000000", "2418.25000000", "91.93110000", 1750895879999, "222327.09962800", 1107, "76.84740000", "185845.48309200", "0"], [1750895880000, "2418.25000000", "2419.49000000", "2418.24000000", "2418.73000000", "24.45970000", 1750895939999, "59167.75446900", 775, "17.47580000", "42272.92314600", "0"], [1750895940000, "2418.73000000", "2418.73000000", "2418.37000000", "2418.49000000", "14.85970000", 1750895999999, "35938.06199800", 248, "3.03640000", "7343.69891000", "0"], [1750896000000, "2418.50000000", "2418.61000000", "2418.00000000", "2418.01000000", "64.89230000", 1750896059999, "156937.82292700", 937, "20.06990000", "48535.57538900", "0"], [1750896060000, "2418.02000000", "2418.72000000", "2417.91000000", "2418.65000000", "44.19180000", 1750896119999, "106867.76732500", 1040, "35.94360000", "86920.96638200", "0"], [1750896120000, "2418.65000000", "2419.31000000", "2418.64000000", "2418.76000000", "56.28480000", 1750896179999, "136147.08931000", 705, "19.08690000", "46170.28873000", "0"], [1750896180000, "2418.77000000", "2419.52000000", "2418.04000000", "2418.05000000", "66.83310000", 1750896239999, "161652.50273200", 1062, "25.95190000", "62768.66237600", "0"], [1750896240000, "2418.05000000", "2418.42000000", "2418.04000000", "2418.42000000", "20.85390000", 1750896299999, "50430.65233900", 375, "4.74590000", "11476.88003300", "0"], [1750896300000, "2418.43000000", "2419.41000000", "2418.30000000", "2419.14000000", "25.44170000", 1750896359999, "61537.70320600", 838, "17.86840000", "43218.41744400", "0"], [1750896360000, "2419.13000000", "2419.70000000", "2418.28000000", "2418.29000000", "76.50910000", 1750896419999, "185064.05701400", 1014, "39.36190000", "95203.39484600", "0"], [1750896420000, "2418.28000000", "2419.94000000", "2418.16000000", "2419.93000000", "42.28070000", 1750896479999, "102282.64453300", 1099, "25.56370000", "61841.34254800", "0"], [1750896480000, "2419.93000000", "2422.19000000", "2419.93000000", "2421.67000000", "168.63250000", 1750896539999, "408327.42350500", 1604, "106.49130000", "257827.40028900", "0"], [1750896540000, "2421.68000000", "2421.68000000", "2420.94000000", "2421.24000000", "148.59130000", 1750896599999, "359789.11789100", 630, "135.63410000", "328416.00469500", "0"], [1750896600000, "2421.24000000", "2422.26000000", "2420.52000000", "2422.25000000", "62.81680000", 1750896659999, "152096.67723200", 981, "19.00460000", "46017.35676600", "0"], [1750896660000, "2422.26000000", "2424.65000000", "2421.55000000", "2422.11000000", "650.44480000", 1750896719999, "1576342.42525500", 1713, "538.39270000", "1304832.24725800", "0"], [1750896720000, "2422.10000000", "2423.24000000", "2422.10000000", "2422.61000000", "63.32130000", 1750896779999, "153417.65344900", 760, "42.67790000", "103402.84461900", "0"], [1750896780000, "2422.60000000", "2423.20000000", "2421.70000000", "2421.71000000", "55.00160000", 1750896839999, "133231.89338400", 790, "11.98920000", "29042.14765200", "0"], [1750896840000, "2421.71000000", "2422.83000000", "2421.71000000", "2422.81000000", "43.95780000", 1750896899999, "106482.81388100", 599, "17.84310000", "43219.53988400", "0"], [1750896900000, "2422.82000000", "2428.00000000", "2422.81000000", "2426.40000000", "911.87200000", 1750896959999, "2213103.07626100", 2727, "699.51080000", "1697789.83458700", "0"], [1750896960000, "2426.39000000", "2427.64000000", "2425.22000000", "2426.42000000", "864.55880000", 1750897019999, "2097852.48349300", 2395, "488.17790000", "1184524.02612000", "0"], [1750897020000, "2426.42000000", "2427.77000000", "2426.04000000", "2426.98000000", "74.63060000", 1750897079999, "181122.89112100", 1684, "37.37150000", "90696.34012700", "0"], [1750897080000, "2426.98000000", "2426.98000000", "2424.34000000", "2425.45000000", "344.37830000", 1750897139999, "835255.59919100", 1703, "89.71710000", "217615.78402200", "0"], [1750897140000, "2425.45000000", "2426.55000000", "2424.65000000", "2424.66000000", "449.68760000", 1750897199999, "1090830.08542600", 1605, "56.42970000", "136883.02734800", "0"], [1750897200000, "2424.66000000", "2425.92000000", "2423.88000000", "2425.79000000", "190.22570000", 1750897259999, "461202.81041100", 1724, "59.78080000", "144954.79866800", "0"], [1750897260000, "2425.79000000", "2425.80000000", "2424.55000000", "2425.59000000", "44.22110000", 1750897319999, "107248.99315100", 986, "19.74850000", "47894.51896600", "0"], [1750897320000, "2425.60000000", "2426.57000000", "2424.81000000", "2424.81000000", "40.80280000", 1750897379999, "98976.86963300", 1282, "15.38210000", "37315.32307100", "0"], [1750897380000, "2424.80000000", "2424.81000000", "2423.02000000", "2423.02000000", "69.95870000", 1750897439999, "169571.59509200", 1290, "24.44560000", "59251.19085400", "0"], [1750897440000, "2423.03000000", "2423.03000000", "2420.40000000", "2421.05000000", "128.68230000", 1750897499999, "311597.34003800", 1551, "30.37760000", "73533.97160000", "0"], [1750897500000, "2421.06000000", "2422.53000000", "2421.05000000", "2422.52000000", "50.13920000", 1750897559999, "121421.88266500", 1256, "40.55340000", "98207.64075700", "0"], [1750897560000, "2422.53000000", "2422.57000000", "2420.90000000", "2422.10000000", "114.08680000", 1750897619999, "276268.50109000", 1455, "53.67550000", "129990.61039400", "0"], [1750897620000, "2422.10000000", "2423.70000000", "2422.10000000", "2423.70000000", "55.00480000", 1750897679999, "133279.57812300", 669, "47.39660000", "114843.09600000", "0"], [1750897680000, "2423.70000000", "2423.70000000", "2420.80000000", "2420.81000000", "57.68930000", 1750897739999, "139738.17552000", 1185, "11.54940000", "27966.21436000", "0"], [1750897740000, "2420.81000000", "2421.07000000", "2420.66000000", "2420.82000000", "29.27850000", 1750897799999, "70878.74699500", 421, "14.68890000", "35558.52994500", "0"], [1750897800000, "2420.83000000", "2421.47000000", "2420.39000000", "2420.39000000", "48.12510000", 1750897859999, "116517.49633800", 646, "30.41230000", "73632.66226100", "0"], [1750897860000, "2420.40000000", "2420.40000000", "2417.99000000", "2417.99000000", "3973.85300000", 1750897919999, "9616514.89208700", 1742, "73.45930000", "177772.19483300", "0"], [1750897920000, "2417.99000000", "2420.01000000", "2416.99000000", "2420.01000000", "508.09330000", 1750897979999, "1228222.53222000", 1649, "302.13590000", "730325.51348700", "0"], [1750897980000, "2420.00000000", "2421.02000000", "2420.00000000", "2420.27000000", "71.75520000", 1750898039999, "173664.44319500", 797, "50.51480000", "122251.45917600", "0"], [1750898040000, "2420.27000000", "2421.07000000", "2420.00000000", "2420.01000000", "493.25440000", 1750898099999, "1193723.26124600", 1176, "59.67420000", "144440.28433100", "0"], [1750898100000, "2420.00000000", "2422.13000000", "2420.00000000", "2422.13000000", "3305.05900000", 1750898159999, "7998396.20819900", 1785, "122.06560000", "295549.41026200", "0"], [1750898160000, "2422.13000000", "2423.33000000", "2420.61000000", "2423.33000000", "112.97780000", 1750898219999, "273624.39060100", 1503, "75.39460000", "182607.40096200", "0"], [1750898220000, "2423.34000000", "2425.93000000", "2423.34000000", "2425.45000000", "196.12820000", 1750898279999, "475590.94433500", 1929, "168.91480000", "409586.02009400", "0"], [1750898280000, "2425.46000000", "2426.51000000", "2425.06000000", "2425.82000000", "34.19490000", 1750898339999, "82955.60765300", 1045, "17.82550000", "43242.50449000", "0"], [1750898340000, "2425.82000000", "2426.28000000", "2425.70000000", "2425.77000000", "47.73580000", 1750898399999, "115806.78886100", 646, "33.58330000", "81472.27757500", "0"], [1750898400000, "2425.77000000", "2425.98000000", "2424.09000000", "2424.33000000", "56.24430000", 1750898459999, "136375.62993100", 1099, "19.71000000", "47787.07541300", "0"], [1750898460000, "2424.33000000", "2424.33000000", "2422.39000000", "2423.82000000", "56.57840000", 1750898519999, "137094.85339100", 1590, "34.36780000", "83274.52248100", "0"], [1750898520000, "2423.82000000", "2424.49000000", "2423.60000000", "2424.49000000", "26.22000000", 1750898579999, "63561.08482600", 603, "19.25090000", "46667.08297700", "0"], [1750898580000, "2424.49000000", "2425.23000000", "2424.48000000", "2425.09000000", "44.10220000", 1750898639999, "106943.22999600", 473, "22.67240000", "54977.62260600", "0"], [1750898640000, "2425.09000000", "2425.10000000", "2424.30000000", "2424.44000000", "49.84330000", 1750898699999, "120851.02526100", 648, "4.45030000", "10789.64938200", "0"], [1750898700000, "2424.44000000", "2427.25000000", "2424.44000000", "2427.24000000", "72.85780000", 1750898759999, "176745.87103700", 1375, "52.03370000", "126235.06862200", "0"], [1750898760000, "2427.25000000", "2428.48000000", "2426.83000000", "2426.84000000", "88.61290000", 1750898819999, "215155.37858900", 1543, "56.83640000", "138001.12148300", "0"], [1750898820000, "2426.84000000", "2428.11000000", "2426.84000000", "2427.51000000", "60.48510000", 1750898879999, "146849.08460500", 683, "28.33840000", "68796.88771700", "0"], [1750898880000, "2427.51000000", "2427.77000000", "2427.24000000", "2427.50000000", "72.82540000", 1750898939999, "176770.01098800", 567, "65.03470000", "157858.15663200", "0"], [1750898940000, "2427.50000000", "2427.51000000", "2425.90000000", "2426.31000000", "262.86060000", 1750898999999, "637920.76179100", 916, "35.36200000", "85790.03279100", "0"], [1750899000000, "2426.31000000", "2426.46000000", "2424.37000000", "2424.43000000", "64.89970000", 1750899059999, "157394.73312800", 983, "33.94010000", "82293.71205200", "0"], [1750899060000, "2424.43000000", "2424.43000000", "2422.37000000", "2422.37000000", "75.37190000", 1750899119999, "182651.14332500", 1299, "10.64670000", "25802.52621200", "0"], [1750899120000, "2422.36000000", "2424.96000000", "2421.64000000", "2424.61000000", "91.41860000", 1750899179999, "221547.22605300", 1795, "65.48130000", "158681.67843300", "0"], [1750899180000, "2424.61000000", "2427.63000000", "2424.61000000", "2427.62000000", "79.45310000", 1750899239999, "192808.72929800", 1394, "69.97730000", "169821.34438700", "0"], [1750899240000, "2427.63000000", "2428.37000000", "2426.97000000", "2426.97000000", "287.79870000", 1750899299999, "698754.11189000", 1411, "222.74370000", "540825.19146500", "0"], [1750899300000, "2426.97000000", "2426.98000000", "2424.30000000", "2424.30000000", "44.82550000", 1750899359999, "108748.05487400", 1669, "12.45860000", "30226.52489500", "0"], [1750899360000, "2424.30000000", "2425.28000000", "2423.98000000", "2425.05000000", "22.94790000", 1750899419999, "55641.65913700", 956, "10.62140000", "25754.93991700", "0"], [1750899420000, "2425.03000000", "2426.17000000", "2424.56000000", "2426.17000000", "26.66150000", 1750899479999, "64667.42079400", 668, "16.43560000", "39863.52624200", "0"], [1750899480000, "2426.17000000", "2427.01000000", "2426.17000000", "2426.99000000", "93.28340000", 1750899539999, "226373.96626200", 861, "70.21410000", "170389.12559100", "0"], [1750899540000, "2427.00000000", "2427.15000000", "2426.90000000", "2426.90000000", "24.73820000", 1750899599999, "60039.24350900", 331, "14.80250000", "35924.97522000", "0"], [1750899600000, "2426.91000000", "2426.91000000", "2426.02000000", "2426.55000000", "95.05530000", 1750899659999, "230656.86114300", 1168, "40.57810000", "98457.64302800", "0"], [1750899660000, "2426.55000000", "2426.55000000", "2424.47000000", "2424.47000000", "45.52280000", 1750899719999, "110403.06928100", 906, "4.31320000", "10459.62172400", "0"], [1750899720000, "2424.47000000", "2425.45000000", "2424.30000000", "2424.81000000", "21.40380000", 1750899779999, "51902.82025400", 1057, "13.90120000", "33708.24665200", "0"], [1750899780000, "2424.80000000", "2426.13000000", "2424.80000000", "2426.12000000", "27.44680000", 1750899839999, "66565.68534700", 849, "13.19330000", "31996.56067600", "0"], [1750899840000, "2426.13000000", "2426.90000000", "2425.68000000", "2425.70000000", "33.58020000", 1750899899999, "81466.42033300", 1109, "10.88340000", "26404.07698800", "0"], [1750899900000, "2425.69000000", "2425.70000000", "2423.55000000", "2423.55000000", "36.66420000", 1750899959999, "88915.14470300", 1432, "7.07810000", "17166.11328500", "0"], [1750899960000, "2423.56000000", "2425.70000000", "2423.00000000", "2425.36000000", "157.95760000", 1750900019999, "382915.57202100", 1732, "138.74950000", "336355.62720200", "0"], [1750900020000, "2425.35000000", "2425.56000000", "2424.44000000", "2424.44000000", "27.90590000", 1750900079999, "67676.53787500", 915, "6.21420000", "15071.32212000", "0"], [1750900080000, "2424.45000000", "2425.49000000", "2424.44000000", "2425.49000000", "71.48730000", 1750900139999, "173340.77618600", 949, "50.35310000", "122092.18056400", "0"], [1750900140000, "2425.49000000", "2426.00000000", "2424.71000000", "2426.00000000", "30.15750000", 1750900199999, "73139.52805500", 840, "15.11250000", "36654.03119100", "0"], [1750900200000, "2426.00000000", "2426.00000000", "2424.40000000", "2424.40000000", "66.04040000", 1750900259999, "160152.64719400", 1282, "29.07250000", "70497.19865000", "0"], [1750900260000, "2424.41000000", "2425.28000000", "2424.23000000", "2424.31000000", "64.24230000", 1750900319999, "155770.09006300", 938, "20.74470000", "50294.19800500", "0"], [1750900320000, "2424.31000000", "2424.55000000", "2423.55000000", "2423.60000000", "141.59590000", 1750900379999, "343227.72636200", 796, "47.26810000", "114569.43312000", "0"], [1750900380000, "2423.60000000", "2424.02000000", "2423.55000000", "2424.01000000", "52.31540000", 1750900439999, "126800.80435600", 419, "29.24690000", "70885.94079200", "0"], [1750900440000, "2424.02000000", "2425.51000000", "2424.02000000", "2425.01000000", "22.11250000", 1750900499999, "53620.21361800", 829, "17.29530000", "41938.00128200", "0"], [1750900500000, "2425.02000000", "2425.50000000", "2424.68000000", "2424.83000000", "33.46020000", 1750900559999, "81140.99590000", 937, "22.31490000", "54112.77456600", "0"], [1750900560000, "2424.82000000", "2424.82000000", "2423.55000000", "2423.76000000", "44.36980000", 1750900619999, "107540.98596000", 520, "15.38930000", "37298.16498400", "0"], [1750900620000, "2423.76000000", "2423.76000000", "2421.64000000", "2421.83000000", "55.19250000", 1750900679999, "133703.37434500", 856, "11.27130000", "27296.31202000", "0"], [1750900680000, "2421.83000000", "2421.83000000", "2420.70000000", "2420.81000000", "116.79270000", 1750900739999, "282766.95285100", 775, "61.12880000", "147986.13141400", "0"], [1750900740000, "2420.80000000", "2420.80000000", "2420.00000000", "2420.34000000", "668.54380000", 1750900799999, "1617899.89363800", 1275, "99.80200000", "241536.01371100", "0"], [1750900800000, "2420.33000000", "2420.33000000", "2420.00000000", "2420.00000000", "1479.91750000", 1750900859999, "3581416.38399000", 800, "21.72800000", "52583.11350800", "0"], [1750900860000, "2420.00000000", "2421.32000000", "2420.00000000", "2421.32000000", "1529.60590000", 1750900919999, "3701679.52263400", 1397, "123.64870000", "299257.51970200", "0"], [1750900920000, "2421.32000000", "2423.21000000", "2421.32000000", "2422.51000000", "118.39450000", 1750900979999, "286844.25394200", 1296, "57.24300000", "138674.94119000", "0"], [1750900980000, "2422.51000000", "2422.51000000", "2420.70000000", "2421.63000000", "68.05420000", 1750901039999, "164777.82043000", 1018, "35.85230000", "86797.19236500", "0"], [1750901040000, "2421.63000000", "2422.20000000", "2420.90000000", "2420.90000000", "66.51510000", 1750901099999, "161079.89591300", 1021, "10.60640000", "25686.29500600", "0"], [1750901100000, "2420.91000000", "2421.80000000", "2420.56000000", "2421.50000000", "61.99970000", 1750901159999, "150113.70214900", 1107, "44.34400000", "107367.92299700", "0"], [1750901160000, "2421.55000000", "2424.04000000", "2421.55000000", "2424.01000000", "86.55950000", 1750901219999, "209752.48041100", 814, "78.01010000", "189033.22921100", "0"], [1750901220000, "2424.01000000", "2427.05000000", "2423.95000000", "2427.05000000", "229.90960000", 1750901279999, "557724.18314400", 1515, "209.30900000", "507776.28931800", "0"], [1750901280000, "2426.50000000", "2439.40000000", "2426.50000000", "2439.40000000", "1472.19480000", 1750901339999, "3581618.93100800", 7259, "1032.91490000", "2512703.28334400", "0"], [1750901340000, "2439.41000000", "2444.40000000", "2437.73000000", "2441.48000000", "1541.90550000", 1750901399999, "3765484.20186800", 7275, "1024.52270000", "2501863.92989300", "0"], [1750901400000, "2441.47000000", "2443.70000000", "2438.74000000", "2439.72000000", "810.49960000", 1750901459999, "1978423.68013900", 4393, "475.13230000", "1159855.03144400", "0"], [1750901460000, "2439.71000000", "2439.72000000", "2436.98000000", "2437.69000000", "302.33720000", 1750901519999, "736980.22617400", 2582, "55.97290000", "136444.84383500", "0"], [1750901520000, "2437.70000000", "2451.54000000", "2437.70000000", "2450.71000000", "1775.20870000", 1750901579999, "4343361.55351100", 7447, "1437.86170000", "3518075.57365900", "0"], [1750901580000, "2450.74000000", "2466.77000000", "2449.78000000", "2464.68000000", "3709.11350000", 1750901639999, "9121872.93835000", 17068, "2531.87880000", "6226616.99194400", "0"], [1750901640000, "2464.69000000", "2474.87000000", "2462.09000000", "2464.49000000", "3895.59190000", 1750901699999, "9614761.75837300", 20636, "2305.74480000", "5689726.16745900", "0"], [1750901700000, "2464.48000000", "2470.16000000", "2462.30000000", "2468.60000000", "806.24220000", 1750901759999, "1987710.56035000", 8453, "506.04270000", "1247593.50153000", "0"], [1750901760000, "2468.60000000", "2474.67000000", "2468.60000000", "2471.35000000", "1240.03600000", 1750901819999, "3065246.13467900", 12087, "682.48930000", "1686954.42862400", "0"], [1750901820000, "2471.35000000", "2473.26000000", "2463.32000000", "2465.39000000", "908.26800000", 1750901879999, "2241474.15333700", 8869, "364.74310000", "900634.11110200", "0"], [1750901880000, "2465.39000000", "2465.39000000", "2460.12000000", "2461.29000000", "772.39600000", 1750901939999, "1901869.81000200", 6237, "382.75320000", "942331.87821000", "0"], [1750901940000, "2461.30000000", "2461.30000000", "2458.00000000", "2459.82000000", "571.14600000", 1750901999999, "1404693.71089100", 3792, "222.34700000", "546801.66674200", "0"], [1750902000000, "2459.82000000", "2459.92000000", "2451.02000000", "2451.37000000", "978.10650000", 1750902059999, "2402064.30616600", 5431, "294.91720000", "724505.14224500", "0"], [1750902060000, "2451.37000000", "2456.19000000", "2450.55000000", "2454.37000000", "609.02070000", 1750902119999, "1493711.88377300", 3957, "449.71710000", "1102985.71405200", "0"], [1750902120000, "2454.36000000", "2455.70000000", "2451.19000000", "2454.91000000", "209.72240000", 1750902179999, "514603.49530400", 4109, "69.58050000", "170716.71290600", "0"], [1750902180000, "2454.91000000", "2458.90000000", "2454.91000000", "2457.52000000", "424.94200000", 1750902239999, "1044211.60235700", 4069, "182.91140000", "449447.16553500", "0"], [1750902240000, "2457.53000000", "2457.89000000", "2455.72000000", "2457.19000000", "234.78130000", 1750902299999, "576792.40273300", 3460, "94.42620000", "231974.10337000", "0"], [1750902300000, "2457.18000000", "2457.80000000", "2454.03000000", "2454.34000000", "178.45080000", 1750902359999, "438300.28310300", 3426, "78.57600000", "192999.41967100", "0"], [1750902360000, "2454.34000000", "2456.94000000", "2453.80000000", "2456.94000000", "308.40940000", 1750902419999, "757220.87110300", 2414, "193.76140000", "475730.12442600", "0"], [1750902420000, "2456.94000000", "2460.00000000", "2456.02000000", "2459.99000000", "281.42070000", 1750902479999, "691671.57979800", 2622, "180.62060000", "443937.11870800", "0"], [1750902480000, "2460.00000000", "2460.93000000", "2459.48000000", "2459.48000000", "122.44170000", 1750902539999, "301205.95411500", 2337, "69.91330000", "171984.85740100", "0"], [1750902540000, "2459.48000000", "2460.33000000", "2458.20000000", "2460.33000000", "144.83940000", 1750902599999, "356191.35209700", 2452, "71.94120000", "176925.89380400", "0"], [1750902600000, "2460.33000000", "2460.33000000", "2454.34000000", "2454.35000000", "179.54420000", 1750902659999, "441249.82246200", 2894, "43.35720000", "106565.67735800", "0"], [1750902660000, "2454.34000000", "2456.45000000", "2453.16000000", "2453.16000000", "115.76380000", 1750902719999, "284132.28716000", 3309, "48.45160000", "118922.22717500", "0"], [1750902720000, "2453.15000000", "2454.24000000", "2451.79000000", "2454.06000000", "219.59180000", 1750902779999, "538639.73830800", 1956, "74.52600000", "182818.84731800", "0"], [1750902780000, "2454.07000000", "2455.43000000", "2452.45000000", "2453.30000000", "280.97710000", 1750902839999, "689571.66706500", 2755, "150.32220000", "368936.97876700", "0"], [1750902840000, "2453.29000000", "2455.17000000", "2453.29000000", "2454.25000000", "132.41920000", 1750902899999, "325003.06474100", 2429, "56.93110000", "139735.98049700", "0"], [1750902900000, "2454.25000000", "2458.19000000", "2454.25000000", "2456.41000000", "336.24180000", 1750902959999, "825880.57791100", 2999, "184.78290000", "453905.27022900", "0"], [1750902960000, "2456.41000000", "2456.48000000", "2454.10000000", "2455.72000000", "232.75850000", 1750903019999, "571483.15329100", 2418, "82.49790000", "202548.87363500", "0"], [1750903020000, "2455.71000000", "2456.69000000", "2455.11000000", "2456.68000000", "122.21480000", 1750903079999, "300156.73864900", 2473, "55.81080000", "137071.26104400", "0"], [1750903080000, "2456.69000000", "2457.37000000", "2455.82000000", "2455.99000000", "153.24990000", 1750903139999, "376462.48980700", 1846, "56.53680000", "138874.96615700", "0"], [1750903140000, "2456.00000000", "2459.89000000", "2456.00000000", "2459.22000000", "331.72240000", 1750903199999, "815542.78262800", 2073, "260.84890000", "641299.55244600", "0"], [1750903200000, "2459.22000000", "2464.70000000", "2459.22000000", "2464.56000000", "541.85440000", 1750903259999, "1334335.56424300", 3642, "384.28030000", "946269.57890200", "0"], [1750903260000, "2464.55000000", "2464.56000000", "2462.03000000", "2462.60000000", "292.36170000", 1750903319999, "720309.28750600", 2158, "225.52020000", "555642.30315600", "0"], [1750903320000, "2462.61000000", "2467.68000000", "2462.61000000", "2465.89000000", "1967.43610000", 1750903379999, "4847964.60934100", 3625, "1223.60520000", "3014662.04250200", "0"], [1750903380000, "2465.90000000", "2467.73000000", "2465.60000000", "2467.73000000", "436.51800000", 1750903439999, "1076531.18751500", 2386, "327.13020000", "806746.37060000", "0"], [1750903440000, "2467.73000000", "2469.70000000", "2465.58000000", "2468.81000000", "480.22580000", 1750903499999, "1184937.97271200", 3886, "276.46030000", "682120.54747600", "0"], [1750903500000, "2468.82000000", "2472.94000000", "2468.70000000", "2471.03000000", "773.73450000", 1750903559999, "1911887.24325600", 4426, "591.44500000", "1461436.61921700", "0"], [1750903560000, "2471.04000000", "2473.90000000", "2471.03000000", "2472.77000000", "515.70370000", 1750903619999, "1275272.58090000", 4329, "307.14400000", "759543.06734400", "0"], [1750903620000, "2472.78000000", "2473.57000000", "2472.09000000", "2472.69000000", "245.85370000", 1750903679999, "607994.61339100", 2699, "104.30710000", "257948.04650700", "0"], [1750903680000, "2472.70000000", "2474.49000000", "2471.97000000", "2473.90000000", "229.98610000", 1750903739999, "568854.60236300", 2797, "132.76490000", "328375.32485300", "0"], [1750903740000, "2473.90000000", "2474.48000000", "2466.90000000", "2467.31000000", "319.43250000", 1750903799999, "789220.52265200", 3523, "92.03970000", "227381.48081900", "0"], [1750903800000, "2467.32000000", "2471.01000000", "2467.32000000", "2468.71000000", "717.40510000", 1750903859999, "1772437.45639900", 2508, "210.66230000", "520379.72999000", "0"], [1750903860000, "2468.71000000", "2468.93000000", "2466.60000000", "2466.61000000", "180.55660000", 1750903919999, "445496.29599700", 1766, "94.74440000", "233758.17066200", "0"], [1750903920000, "2466.61000000", "2466.70000000", "2464.38000000", "2466.40000000", "231.21360000", 1750903979999, "570060.21814300", 3038, "102.06130000", "251630.08169100", "0"], [1750903980000, "2466.42000000", "2469.93000000", "2466.42000000", "2469.62000000", "182.24660000", 1750904039999, "449670.39225500", 1965, "77.49850000", "191229.21392400", "0"], [1750904040000, "2469.61000000", "2469.61000000", "2465.89000000", "2465.90000000", "203.52060000", 1750904099999, "502221.66971900", 1957, "115.18160000", "284210.05289400", "0"], [1750904100000, "2465.89000000", "2468.95000000", "2465.27000000", "2467.66000000", "248.48050000", 1750904159999, "613190.81502000", 2543, "149.66830000", "369321.36909300", "0"], [1750904160000, "2467.66000000", "2467.67000000", "2466.34000000", "2467.66000000", "142.99560000", 1750904219999, "352776.36469800", 1633, "51.13990000", "126162.32399300", "0"], [1750904220000, "2467.67000000", "2469.16000000", "2466.10000000", "2468.59000000", "234.75170000", 1750904279999, "579421.90547500", 1931, "123.43460000", "304646.52777200", "0"], [1750904280000, "2468.59000000", "2470.22000000", "2467.41000000", "2469.76000000", "351.21900000", 1750904339999, "867103.78420700", 2490, "278.31940000", "687168.08737500", "0"], [1750904340000, "2469.76000000", "2470.61000000", "2468.30000000", "2468.40000000", "288.35110000", 1750904399999, "712120.27433100", 1293, "64.48200000", "159262.42819100", "0"], [1750904400000, "2468.39000000", "2468.39000000", "2466.53000000", "2466.54000000", "79.15970000", 1750904459999, "195298.09327600", 1571, "20.39190000", "50307.57109300", "0"], [1750904460000, "2466.53000000", "2466.53000000", "2464.00000000", "2465.32000000", "350.21550000", 1750904519999, "863251.40067500", 1999, "93.19140000", "229701.65801100", "0"], [1750904520000, "2465.32000000", "2466.42000000", "2464.70000000", "2466.04000000", "138.84500000", 1750904579999, "342326.75378400", 1682, "58.21140000", "143545.14978100", "0"], [1750904580000, "2466.04000000", "2470.70000000", "2466.04000000", "2469.17000000", "504.64560000", 1750904639999, "1245619.11107700", 3094, "392.52230000", "968738.09546100", "0"], [1750904640000, "2469.17000000", "2469.20000000", "2468.72000000", "2468.94000000", "62.80460000", 1750904699999, "155066.37514500", 941, "20.00210000", "49384.75973700", "0"], [1750904700000, "2468.92000000", "2469.83000000", "2467.72000000", "2469.81000000", "449.16040000", 1750904759999, "1108813.55184900", 2088, "198.80520000", "490791.68205000", "0"], [1750904760000, "2469.81000000", "2470.90000000", "2469.20000000", "2469.20000000", "344.75070000", 1750904819999, "851620.19042400", 2923, "188.64970000", "465995.24007400", "0"], [1750904820000, "2469.21000000", "2470.40000000", "2468.70000000", "2469.37000000", "372.65080000", 1750904879999, "920138.11417700", 1436, "189.56270000", "468051.04827800", "0"], [1750904880000, "2469.37000000", "2469.37000000", "2467.18000000", "2468.99000000", "181.90980000", 1750904939999, "448975.90070200", 1552, "91.00910000", "224593.21651900", "0"], [1750904940000, "2469.00000000", "2469.00000000", "2468.64000000", "2468.75000000", "153.45010000", 1750904999999, "378865.20766000", 719, "12.53350000", "30944.71799000", "0"], [1750905000000, "2468.73000000", "2470.10000000", "2466.32000000", "2466.76000000", "435.00470000", 1750905059999, "1073615.09326300", 2581, "159.60910000", "394101.78338500", "0"], [1750905060000, "2466.75000000", "2467.10000000", "2464.00000000", "2464.25000000", "381.21820000", 1750905119999, "939543.60890300", 2236, "88.28900000", "217624.22864000", "0"], [1750905120000, "2464.25000000", "2464.78000000", "2462.61000000", "2464.69000000", "2235.47240000", 1750905179999, "5508015.43404400", 2404, "109.06740000", "268647.14846400", "0"], [1750905180000, "2464.69000000", "2466.91000000", "2464.69000000", "2465.03000000", "176.51370000", 1750905239999, "435259.31174900", 2006, "68.37970000", "168613.69877100", "0"], [1750905240000, "2465.02000000", "2465.56000000", "2464.31000000", "2465.44000000", "149.06220000", 1750905299999, "367417.75982400", 1500, "95.71400000", "235915.64486900", "0"], [1750905300000, "2465.44000000", "2468.63000000", "2465.44000000", "2467.72000000", "291.33210000", 1750905359999, "718518.85241900", 2662, "123.24870000", "303983.41525000", "0"], [1750905360000, "2467.73000000", "2468.47000000", "2467.32000000", "2467.99000000", "122.33150000", 1750905419999, "301910.43226300", 1041, "82.54340000", "203715.29294400", "0"], [1750905420000, "2467.99000000", "2469.50000000", "2467.51000000", "2467.66000000", "253.19260000", 1750905479999, "625031.43812700", 2349, "140.02490000", "345635.01795600", "0"], [1750905480000, "2467.66000000", "2467.66000000", "2466.00000000", "2466.69000000", "258.40640000", 1750905539999, "637255.82099800", 1412, "34.76940000", "85745.45543600", "0"], [1750905540000, "2466.69000000", "2466.91000000", "2466.00000000", "2466.00000000", "41.14740000", 1750905599999, "101489.86456500", 1064, "14.16980000", "34950.65079400", "0"], [1750905600000, "2466.01000000", "2466.01000000", "2462.30000000", "2462.61000000", "480.92740000", 1750905659999, "1185420.91158400", 2615, "63.91300000", "157399.93673900", "0"], [1750905660000, "2462.60000000", "2462.90000000", "2462.39000000", "2462.89000000", "78.76490000", 1750905719999, "193953.50664200", 704, "42.68450000", "105107.79687600", "0"], [1750905720000, "2462.90000000", "2462.95000000", "2461.66000000", "2461.91000000", "230.69560000", 1750905779999, "567963.96836600", 1071, "159.81670000", "393450.73360400", "0"], [1750905780000, "2461.91000000", "2463.00000000", "2461.91000000", "2462.21000000", "57.88040000", 1750905839999, "142530.05078700", 1067, "28.11710000", "69236.36317200", "0"], [1750905840000, "2462.20000000", "2462.79000000", "2461.73000000", "2462.79000000", "115.60430000", 1750905899999, "284619.62350000", 860, "31.00470000", "76342.26403300", "0"], [1750905900000, "2462.80000000", "2463.19000000", "2461.23000000", "2462.74000000", "297.32460000", 1750905959999, "732109.28506100", 2447, "255.83530000", "629953.22049700", "0"], [1750905960000, "2462.74000000", "2462.75000000", "2460.00000000", "2460.00000000", "1331.94050000", 1750906019999, "3276734.06888300", 1896, "24.95070000", "61415.26067900", "0"], [1750906020000, "2460.00000000", "2462.34000000", "2460.00000000", "2461.23000000", "531.27390000", 1750906079999, "1307418.70645800", 2393, "280.01460000", "689177.20712100", "0"], [1750906080000, "2461.24000000", "2461.93000000", "2460.63000000", "2461.79000000", "310.36760000", 1750906139999, "763887.28334600", 1249, "188.88330000", "464881.78236000", "0"], [1750906140000, "2461.79000000", "2462.78000000", "2461.74000000", "2462.32000000", "152.66750000", 1750906199999, "375928.20629500", 1197, "46.87130000", "115416.04872600", "0"], [1750906200000, "2462.33000000", "2468.55000000", "2462.10000000", "2468.08000000", "289.43390000", 1750906259999, "713576.07131800", 3408, "256.61080000", "632638.72796000", "0"], [1750906260000, "2468.07000000", "2468.24000000", "2465.81000000", "2466.19000000", "147.29370000", 1750906319999, "363435.66932300", 1603, "52.56470000", "129711.71524200", "0"], [1750906320000, "2466.19000000", "2471.97000000", "2466.19000000", "2471.96000000", "676.81140000", 1750906379999, "1671821.60287900", 3052, "478.77470000", "1182518.45964600", "0"], [1750906380000, "2471.96000000", "2500.00000000", "2471.96000000", "2499.01000000", "6858.88010000", 1750906439999, "17059555.66739200", 23719, "4780.58910000", "11885240.72323600", "0"], [1750906440000, "2499.01000000", "2502.00000000", "2488.12000000", "2500.11000000", "4267.66420000", 1750906499999, "10651774.50469000", 17336, "3303.72300000", "8247495.32014200", "0"], [1750906500000, "2500.11000000", "2500.78000000", "2494.16000000", "2495.48000000", "1798.29980000", 1750906559999, "4490891.25204700", 13100, "1054.63630000", "2633555.25361300", "0"], [1750906560000, "2495.48000000", "2495.84000000", "2490.18000000", "2493.42000000", "1261.78670000", 1750906619999, "3146074.81847400", 8660, "760.02630000", "1894833.90222700", "0"], [1750906620000, "2493.42000000", "2495.91000000", "2491.16000000", "2493.79000000", "1887.68600000", 1750906679999, "4706545.40115200", 5158, "1111.74980000", "2772693.82494100", "0"], [1750906680000, "2493.79000000", "2494.52000000", "2491.91000000", "2493.23000000", "1970.56560000", 1750906739999, "4911206.52133200", 4177, "1238.43890000", "3086531.38314800", "0"], [1750906740000, "2493.24000000", "2493.70000000", "2490.67000000", "2493.30000000", "964.65850000", 1750906799999, "2404168.23920800", 4262, "740.89610000", "1846499.97498900", "0"], [1750906800000, "2493.30000000", "2508.88000000", "2492.84000000", "2505.90000000", "4347.57660000", 1750906859999, "10881895.74243400", 20239, "2273.85100000", "5689955.44287700", "0"], [1750906860000, "2505.90000000", "2509.40000000", "2501.14000000", "2506.11000000", "2170.26050000", 1750906919999, "5440343.36672100", 12559, "1003.02920000", "2514188.50810400", "0"], [1750906920000, "2506.10000000", "2509.40000000", "2504.21000000", "2505.28000000", "1036.08220000", 1750906979999, "2596717.86628000", 8416, "528.84320000", "1325502.12661800", "0"], [1750906980000, "2505.28000000", "2512.41000000", "2504.13000000", "2511.05000000", "1447.46570000", 1750907039999, "3631344.44402300", 11152, "950.86740000", "2385777.79070000", "0"], [1750907040000, "2511.05000000", "2520.92000000", "2509.21000000", "2516.20000000", "4367.25070000", 1750907099999, "10992616.77247500", 18316, "2671.63270000", "6725545.29234300", "0"], [1750907100000, "2516.20000000", "2517.17000000", "2513.41000000", "2514.60000000", "1282.16290000", 1750907159999, "3224949.10336500", 9032, "512.74580000", "1289838.59428300", "0"], [1750907160000, "2514.55000000", "2516.93000000", "2508.89000000", "2509.98000000", "9228.47980000", 1750907219999, "23165618.53038900", 10098, "7704.08630000", "19337796.31811500", "0"], [1750907220000, "2509.98000000", "2512.00000000", "2508.23000000", "2511.81000000", "4709.68370000", 1750907279999, "11821198.22925900", 5864, "4401.12310000", "11046792.10231300", "0"], [1750907280000, "2511.82000000", "2511.82000000", "2507.50000000", "2509.68000000", "1404.35160000", 1750907339999, "3523788.05011800", 5419, "470.72210000", "1181339.98897800", "0"], [1750907340000, "2509.68000000", "2510.00000000", "2508.09000000", "2509.61000000", "767.38050000", 1750907399999, "1925719.28535100", 3922, "629.57610000", "1579935.33419700", "0"], [1750907400000, "2509.61000000", "2509.98000000", "2506.99000000", "2509.65000000", "593.99780000", 1750907459999, "1490104.47698200", 5021, "361.90240000", "907871.99732000", "0"], [1750907460000, "2509.64000000", "2509.65000000", "2505.21000000", "2506.07000000", "708.92180000", 1750907519999, "1777124.62548200", 4220, "200.59270000", "502915.80063600", "0"], [1750907520000, "2506.07000000", "2506.70000000", "2502.28000000", "2502.74000000", "410.83720000", 1750907579999, "1029088.96816400", 3759, "171.98040000", "430789.64354400", "0"], [1750907580000, "2502.73000000", "2503.34000000", "2496.30000000", "2500.20000000", "4488.00960000", 1750907639999, "11218459.78446500", 6969, "2636.64090000", "6591758.40912800", "0"], [1750907640000, "2500.20000000", "2502.50000000", "2499.60000000", "2500.61000000", "431.43240000", 1750907699999, "1078869.83957600", 2965, "299.51510000", "748971.68004900", "0"], [1750907700000, "2500.61000000", "2503.85000000", "2500.55000000", "2502.41000000", "685.47760000", 1750907759999, "1715190.39336800", 3464, "409.96070000", "1025816.91859300", "0"], [1750907760000, "2502.40000000", "2504.15000000", "2500.82000000", "2501.00000000", "385.01850000", 1750907819999, "963631.29082300", 3798, "159.96010000", "400338.75447000", "0"], [1750907820000, "2501.01000000", "2502.20000000", "2499.30000000", "2500.94000000", "337.74380000", 1750907879999, "844592.89466100", 3426, "142.11810000", "355432.40816000", "0"], [1750907880000, "2500.94000000", "2505.46000000", "2499.89000000", "2504.61000000", "363.86930000", 1750907939999, "910688.97583100", 3030, "256.47670000", "641903.49997300", "0"], [1750907940000, "2504.61000000", "2505.15000000", "2501.91000000", "2502.77000000", "236.91810000", 1750907999999, "593104.63229600", 2564, "138.25920000", "346086.69988400", "0"], [1750908000000, "2502.76000000", "2502.77000000", "2499.99000000", "2501.59000000", "280.62640000", 1750908059999, "701941.51279700", 3330, "140.82490000", "352261.17282100", "0"], [1750908060000, "2501.59000000", "2501.59000000", "2498.13000000", "2501.30000000", "396.08330000", 1750908119999, "990156.07698600", 3888, "256.72780000", "641794.63002300", "0"], [1750908120000, "2501.31000000", "2501.60000000", "2499.30000000", "2499.31000000", "284.21560000", 1750908179999, "710722.94822800", 2364, "115.56590000", "288988.96065600", "0"], [1750908180000, "2499.31000000", "2499.70000000", "2496.59000000", "2499.01000000", "290.20000000", 1750908239999, "724892.95468200", 3477, "118.46210000", "295900.84178100", "0"], [1750908240000, "2499.01000000", "2499.28000000", "2497.06000000", "2497.06000000", "212.50540000", 1750908299999, "530819.05561900", 2634, "63.71720000", "159157.84168000", "0"], [1750908300000, "2497.05000000", "2499.62000000", "2496.20000000", "2496.20000000", "529.42540000", 1750908359999, "1322476.94478300", 3234, "258.90050000", "646720.29881000", "0"], [1750908360000, "2496.20000000", "2496.21000000", "2492.71000000", "2494.44000000", "901.99450000", 1750908419999, "2249717.18971300", 5678, "294.45950000", "734386.16788900", "0"], [1750908420000, "2494.45000000", "2494.73000000", "2490.49000000", "2491.29000000", "924.36120000", 1750908479999, "2304035.76830700", 4105, "317.97450000", "792589.60324500", "0"], [1750908480000, "2491.30000000", "2492.83000000", "2490.71000000", "2492.49000000", "589.89860000", 1750908539999, "1469858.90176300", 2611, "272.67540000", "679422.22246000", "0"], [1750908540000, "2492.49000000", "2493.10000000", "2490.49000000", "2491.90000000", "265.47480000", 1750908599999, "661580.92786900", 2795, "123.07880000", "306732.06252000", "0"], [1750908600000, "2491.90000000", "2494.56000000", "2490.23000000", "2490.62000000", "648.98920000", 1750908659999, "1617663.36611400", 3448, "166.35750000", "414695.14459000", "0"], [1750908660000, "2490.62000000", "2491.30000000", "2488.32000000", "2490.99000000", "538.25630000", 1750908719999, "1340184.03523100", 4097, "248.21710000", "618076.47271100", "0"], [1750908720000, "2491.00000000", "2493.00000000", "2487.74000000", "2487.91000000", "907.97930000", 1750908779999, "2260951.50905400", 5324, "229.92690000", "572718.34979100", "0"], [1750908780000, "2487.91000000", "2488.20000000", "2486.75000000", "2487.62000000", "352.70100000", 1750908839999, "877328.51804500", 2998, "104.13930000", "259047.97973100", "0"], [1750908840000, "2487.62000000", "2487.62000000", "2484.43000000", "2485.41000000", "374.64960000", 1750908899999, "931275.20522000", 2317, "109.95750000", "273374.31608100", "0"], [1750908900000, "2485.40000000", "2488.11000000", "2485.10000000", "2487.79000000", "562.22140000", 1750908959999, "1398345.50510600", 2659, "351.89290000", "875140.23929400", "0"], [1750908960000, "2487.78000000", "2492.10000000", "2486.75000000", "2490.27000000", "397.00210000", 1750909019999, "988670.52410100", 3107, "270.80540000", "674393.15910200", "0"], [1750909020000, "2490.26000000", "2490.41000000", "2489.56000000", "2490.30000000", "223.99440000", 1750909079999, "557744.94557700", 1299, "104.24840000", "259585.59155300", "0"], [1750909080000, "2490.29000000", "2491.41000000", "2489.77000000", "2489.85000000", "168.65720000", 1750909139999, "420037.44437000", 1601, "100.05230000", "249196.25867300", "0"], [1750909140000, "2489.84000000", "2489.85000000", "2487.52000000", "2488.04000000", "193.89960000", 1750909199999, "482470.30268300", 1731, "34.68380000", "86297.60528500", "0"], [1750909200000, "2488.04000000", "2488.51000000", "2486.75000000", "2486.75000000", "58.72090000", 1750909259999, "146072.21612600", 1322, "22.93590000", "57060.11560600", "0"], [1750909260000, "2486.76000000", "2486.76000000", "2483.66000000", "2484.31000000", "300.58100000", 1750909319999, "746789.88982900", 2935, "127.38500000", "316466.90710200", "0"], [1750909320000, "2484.31000000", "2485.97000000", "2482.45000000", "2484.57000000", "515.25910000", 1750909379999, "1279643.19776500", 2415, "152.30480000", "378340.63901100", "0"], [1750909380000, "2484.56000000", "2487.10000000", "2484.33000000", "2486.41000000", "327.19660000", 1750909439999, "813303.12553700", 1848, "220.78970000", "548791.77186800", "0"], [1750909440000, "2486.40000000", "2486.64000000", "2484.73000000", "2485.39000000", "195.91280000", 1750909499999, "487002.04624300", 1337, "50.49410000", "125526.21144700", "0"], [1750909500000, "2485.37000000", "2488.25000000", "2485.08000000", "2487.99000000", "194.95720000", 1750909559999, "484956.60602600", 1472, "157.02400000", "390582.01470400", "0"], [1750909560000, "2487.99000000", "2487.99000000", "2484.75000000", "2485.36000000", "230.16380000", 1750909619999, "572220.33031600", 1847, "60.22590000", "149688.48085000", "0"], [1750909620000, "2485.35000000", "2486.29000000", "2484.74000000", "2485.48000000", "401.79270000", 1750909679999, "998590.43484600", 1721, "142.37210000", "353843.08618700", "0"], [1750909680000, "2485.48000000", "2487.72000000", "2484.77000000", "2487.72000000", "218.73890000", 1750909739999, "543792.63190300", 1920, "147.39360000", "366450.13539600", "0"], [1750909740000, "2487.71000000", "2488.25000000", "2487.17000000", "2487.43000000", "198.16850000", 1750909799999, "492963.43109300", 1032, "118.50870000", "294796.33351300", "0"], [1750909800000, "2487.42000000", "2487.43000000", "2483.40000000", "2484.10000000", "192.20540000", 1750909859999, "477589.62286200", 2684, "65.12030000", "161795.05604400", "0"], [1750909860000, "2484.11000000", "2485.77000000", "2483.80000000", "2485.54000000", "162.82990000", 1750909919999, "404628.94098600", 1614, "135.01220000", "335509.45651100", "0"], [1750909920000, "2485.54000000", "2489.42000000", "2485.19000000", "2488.40000000", "235.80160000", 1750909979999, "586577.00605600", 1884, "196.71530000", "489319.63313400", "0"], [1750909980000, "2488.41000000", "2488.65000000", "2487.52000000", "2487.82000000", "132.95420000", 1750910039999, "330819.40734800", 1125, "50.55680000", "125795.54956300", "0"], [1750910040000, "2487.83000000", "2488.38000000", "2487.52000000", "2487.61000000", "230.12840000", 1750910099999, "572515.68087600", 1013, "33.01530000", "82136.38147300", "0"], [1750910100000, "2487.61000000", "2488.38000000", "2487.40000000", "2488.00000000", "125.32080000", 1750910159999, "311798.14288500", 1202, "53.72370000", "133664.59985500", "0"], [1750910160000, "2488.01000000", "2488.01000000", "2485.36000000", "2485.88000000", "85.90290000", 1750910219999, "213619.56179100", 1495, "12.21440000", "30377.77207700", "0"], [1750910220000, "2485.88000000", "2486.98000000", "2485.70000000", "2486.61000000", "85.31410000", 1750910279999, "212130.79852500", 1001, "26.30670000", "65408.64189500", "0"], [1750910280000, "2486.62000000", "2488.43000000", "2486.62000000", "2487.76000000", "72.67130000", 1750910339999, "180782.17505700", 995, "54.83930000", "136413.73372000", "0"], [1750910340000, "2487.76000000", "2489.69000000", "2487.75000000", "2488.78000000", "86.23620000", 1750910399999, "214636.89263700", 981, "47.21860000", "117516.53660700", "0"], [1750910400000, "2488.79000000", "2491.58000000", "2488.52000000", "2488.85000000", "381.62240000", 1750910459999, "950190.58336800", 2618, "167.40450000", "416870.07937300", "0"], [1750910460000, "2488.86000000", "2489.07000000", "2486.11000000", "2486.38000000", "247.30250000", 1750910519999, "615288.88650000", 1675, "57.40020000", "142806.50038500", "0"], [1750910520000, "2486.39000000", "2486.39000000", "2484.44000000", "2485.64000000", "142.44360000", 1750910579999, "353981.86889300", 1608, "73.45870000", "182542.17406000", "0"], [1750910580000, "2485.64000000", "2485.64000000", "2483.81000000", "2484.21000000", "111.78640000", 1750910639999, "277747.08199800", 990, "19.73450000", "49025.20953500", "0"], [1750910640000, "2484.20000000", "2484.53000000", "2477.32000000", "2484.53000000", "1605.68900000", 1750910699999, "3982404.01609100", 6500, "487.56190000", "1209881.08930400", "0"], [1750910700000, "2484.52000000", "2485.76000000", "2483.60000000", "2484.39000000", "169.80180000", 1750910759999, "421884.31877500", 2189, "106.88150000", "265570.25383200", "0"], [1750910760000, "2484.40000000", "2487.78000000", "2484.40000000", "2487.78000000", "273.85570000", 1750910819999, "680904.09123600", 1675, "260.14510000", "646822.13829700", "0"], [1750910820000, "2487.77000000", "2488.70000000", "2485.23000000", "2485.23000000", "138.00010000", 1750910879999, "343230.39722300", 2562, "52.02630000", "129401.20589000", "0"], [1750910880000, "2485.22000000", "2485.22000000", "2482.00000000", "2483.79000000", "220.93010000", 1750910939999, "548541.54935200", 2916, "92.39960000", "229393.63378400", "0"], [1750910940000, "2483.80000000", "2483.80000000", "2482.99000000", "2482.99000000", "101.22260000", 1750910999999, "251371.12817200", 821, "68.59140000", "170333.58269900", "0"], [1750911000000, "2483.00000000", "2484.80000000", "2482.10000000", "2482.11000000", "190.67150000", 1750911059999, "473583.03037700", 2160, "89.12320000", "221371.40299400", "0"], [1750911060000, "2482.11000000", "2483.52000000", "2482.11000000", "2482.26000000", "329.30900000", 1750911119999, "817638.07212300", 1404, "216.68160000", "538008.64448100", "0"], [1750911120000, "2482.26000000", "2483.25000000", "2481.24000000", "2482.26000000", "194.27960000", 1750911179999, "482308.54102600", 1761, "102.93110000", "255538.61962600", "0"], [1750911180000, "2482.27000000", "2484.28000000", "2481.72000000", "2483.24000000", "118.74160000", 1750911239999, "294873.13256400", 1671, "67.60400000", "167868.32541700", "0"], [1750911240000, "2483.23000000", "2483.65000000", "2482.77000000", "2483.20000000", "87.85670000", 1750911299999, "218167.33368300", 829, "47.68910000", "118421.85210100", "0"], [1750911300000, "2483.20000000", "2484.47000000", "2482.66000000", "2483.48000000", "67.35410000", 1750911359999, "167296.74968100", 1535, "35.18530000", "87392.48497700", "0"], [1750911360000, "2483.47000000", "2483.47000000", "2479.57000000", "2479.58000000", "460.76980000", 1750911419999, "1143316.81575000", 2927, "70.65310000", "175323.18687800", "0"], [1750911420000, "2479.58000000", "2480.78000000", "2476.59000000", "2477.75000000", "428.13670000", 1750911479999, "1060928.79930800", 2914, "89.74550000", "222485.93940200", "0"], [1750911480000, "2477.76000000", "2478.70000000", "2476.80000000", "2476.92000000", "724.75000000", 1750911539999, "1795805.37757700", 2505, "628.94290000", "1558395.66646100", "0"], [1750911540000, "2476.91000000", "2477.57000000", "2476.01000000", "2476.62000000", "237.97880000", 1750911599999, "589361.73271600", 1272, "42.24790000", "104641.64968100", "0"], [1750911600000, "2476.61000000", "2478.00000000", "2476.01000000", "2476.60000000", "92.85620000", 1750911659999, "230021.52409900", 1550, "32.60530000", "80766.37698800", "0"], [1750911660000, "2476.59000000", "2477.56000000", "2476.29000000", "2477.10000000", "358.75610000", 1750911719999, "888636.18214400", 1573, "159.07280000", "393974.66390500", "0"], [1750911720000, "2477.10000000", "2479.00000000", "2474.56000000", "2478.60000000", "467.76920000", 1750911779999, "1158567.48143800", 3778, "331.06750000", "820140.02217800", "0"], [1750911780000, "2478.61000000", "2478.97000000", "2476.70000000", "2477.08000000", "137.43400000", 1750911839999, "340556.66568600", 1581, "93.52790000", "231739.07099900", "0"], [1750911840000, "2477.08000000", "2477.71000000", "2476.72000000", "2477.69000000", "105.46160000", 1750911899999, "261240.78030800", 978, "89.29640000", "221195.59579000", "0"], [1750911900000, "2477.70000000", "2477.70000000", "2475.16000000", "2476.07000000", "130.22090000", 1750911959999, "322440.28024000", 1697, "43.52400000", "107773.29300900", "0"], [1750911960000, "2476.07000000", "2477.07000000", "2475.72000000", "2476.60000000", "115.61710000", 1750912019999, "286323.91859700", 852, "42.56000000", "105399.63707100", "0"], [1750912020000, "2476.61000000", "2476.61000000", "2474.40000000", "2474.51000000", "167.04610000", 1750912079999, "413466.27459600", 1451, "115.85100000", "286747.18023900", "0"], [1750912080000, "2474.51000000", "2475.83000000", "2474.30000000", "2475.43000000", "112.05770000", 1750912139999, "277361.92471100", 1300, "48.84140000", "120897.23522600", "0"], [1750912140000, "2475.39000000", "2476.00000000", "2475.03000000", "2475.99000000", "77.95720000", 1750912199999, "192977.27008300", 777, "62.98260000", "155910.48766300", "0"], [1750912200000, "2476.00000000", "2477.58000000", "2475.33000000", "2477.48000000", "114.79130000", 1750912259999, "284235.14043700", 1835, "63.96570000", "158404.83464500", "0"], [1750912260000, "2477.49000000", "2477.49000000", "2474.92000000", "2476.16000000", "117.92070000", 1750912319999, "292014.82088900", 2001, "38.91420000", "96372.67502100", "0"], [1750912320000, "2476.17000000", "2477.69000000", "2474.84000000", "2475.51000000", "144.83220000", 1750912379999, "358715.33226800", 1872, "92.71490000", "229634.41165300", "0"], [1750912380000, "2475.51000000", "2478.96000000", "2475.51000000", "2478.57000000", "170.67940000", 1750912439999, "422849.41566000", 1658, "125.89310000", "311872.59002800", "0"], [1750912440000, "2478.56000000", "2479.84000000", "2477.89000000", "2478.81000000", "311.44940000", 1750912499999, "772075.12322700", 1349, "267.56560000", "663279.31238700", "0"], [1750912500000, "2478.80000000", "2481.41000000", "2478.60000000", "2481.40000000", "225.48220000", 1750912559999, "559222.69286900", 1453, "192.65200000", "477794.30119600", "0"], [1750912560000, "2481.40000000", "2486.27000000", "2481.40000000", "2483.79000000", "904.04960000", 1750912619999, "2246262.57418200", 3938, "592.68140000", "1472579.50860500", "0"], [1750912620000, "2483.80000000", "2483.86000000", "2482.40000000", "2482.90000000", "81.81340000", 1750912679999, "203159.49107200", 1452, "52.73080000", "130943.49298000", "0"], [1750912680000, "2482.91000000", "2482.91000000", "2480.40000000", "2480.62000000", "139.78410000", 1750912739999, "346878.99761700", 1482, "15.04900000", "37344.29716900", "0"], [1750912740000, "2480.61000000", "2481.47000000", "2478.26000000", "2481.47000000", "106.96340000", 1750912799999, "265257.13484300", 2243, "56.20750000", "139407.38095100", "0"], [1750912800000, "2481.48000000", "2481.60000000", "2478.08000000", "2478.08000000", "91.83560000", 1750912859999, "227728.63457300", 1785, "36.65120000", "90870.77519800", "0"], [1750912860000, "2478.09000000", "2478.23000000", "2476.67000000", "2477.95000000", "506.90690000", 1750912919999, "1255826.68746900", 2186, "188.28020000", "466458.48518300", "0"], [1750912920000, "2477.95000000", "2477.95000000", "2475.01000000", "2475.31000000", "319.54710000", 1750912979999, "791270.98996900", 1810, "48.55880000", "120241.08685500", "0"], [1750912980000, "2475.31000000", "2478.42000000", "2474.46000000", "2478.19000000", "185.77970000", 1750913039999, "460023.17397800", 1897, "138.12140000", "342024.53540500", "0"], [1750913040000, "2478.19000000", "2478.56000000", "2476.99000000", "2477.30000000", "615.90520000", 1750913099999, "1525663.05056700", 1073, "489.66150000", "1212908.85136900", "0"], [1750913100000, "2477.30000000", "2478.38000000", "2474.64000000", "2475.15000000", "133.91390000", 1750913159999, "331637.18453700", 2113, "48.14110000", "119267.63796700", "0"], [1750913160000, "2475.15000000", "2475.15000000", "2472.60000000", "2473.35000000", "130.62570000", 1750913219999, "323094.40246400", 2655, "50.73340000", "125477.81775900", "0"], [1750913220000, "2473.35000000", "2473.74000000", "2472.94000000", "2472.94000000", "71.62920000", 1750913279999, "177156.94314000", 1107, "27.17820000", "67220.82895400", "0"], [1750913280000, "2472.94000000", "2474.43000000", "2472.29000000", "2474.42000000", "380.24100000", 1750913339999, "940396.10469700", 1965, "214.65390000", "530926.58054900", "0"], [1750913340000, "2474.42000000", "2474.42000000", "2473.49000000", "2473.81000000", "52.31170000", 1750913399999, "129420.22170400", 841, "17.71550000", "43826.50146300", "0"], [1750913400000, "2473.80000000", "2474.79000000", "2473.12000000", "2474.67000000", "97.97950000", 1750913459999, "242413.92489000", 1093, "40.07880000", "99157.02424200", "0"], [1750913460000, "2474.67000000", "2474.67000000", "2473.45000000", "2473.49000000", "47.78820000", 1750913519999, "118226.02261300", 731, "8.31980000", "20581.55873900", "0"], [1750913520000, "2473.48000000", "2474.13000000", "2469.83000000", "2472.54000000", "390.82270000", 1750913579999, "965995.37109200", 2834, "112.98530000", "279280.44897300", "0"], [1750913580000, "2472.55000000", "2474.10000000", "2472.20000000", "2472.57000000", "150.04100000", 1750913639999, "371040.30903300", 1636, "91.47240000", "226201.56672200", "0"], [1750913640000, "2472.58000000", "2474.67000000", "2472.58000000", "2474.61000000", "66.93230000", 1750913699999, "165587.98157300", 1059, "46.75290000", "115657.64631700", "0"], [1750913700000, "2474.60000000", "2476.83000000", "2474.60000000", "2476.82000000", "115.85850000", 1750913759999, "286806.63371500", 1082, "86.95220000", "215251.91735800", "0"], [1750913760000, "2476.83000000", "2481.18000000", "2476.83000000", "2480.21000000", "413.22580000", 1750913819999, "1024562.80457200", 2449, "332.65470000", "824796.12062300", "0"], [1750913820000, "2480.21000000", "2480.21000000", "2478.66000000", "2478.96000000", "152.18550000", 1750913879999, "377370.78978100", 1265, "108.34500000", "268665.91014100", "0"], [1750913880000, "2478.95000000", "2479.78000000", "2478.47000000", "2479.39000000", "52.80870000", 1750913939999, "130903.64826200", 827, "33.20790000", "82316.41160400", "0"], [1750913940000, "2479.38000000", "2480.62000000", "2479.38000000", "2480.61000000", "67.48970000", 1750913999999, "167376.74554200", 471, "56.98750000", "141328.82571800", "0"], [1750914000000, "2480.62000000", "2480.62000000", "2479.63000000", "2479.64000000", "70.55980000", 1750914059999, "174985.58180600", 594, "40.11130000", "99472.84894800", "0"], [1750914060000, "2479.63000000", "2479.63000000", "2478.39000000", "2478.39000000", "45.35300000", 1750914119999, "112426.67086700", 619, "7.60660000", "18859.16534700", "0"], [1750914120000, "2478.38000000", "2478.72000000", "2475.83000000", "2476.08000000", "220.08030000", 1750914179999, "545121.26436100", 1289, "143.95730000", "356551.03554700", "0"], [1750914180000, "2475.95000000", "2477.82000000", "2475.46000000", "2477.34000000", "64.72700000", 1750914239999, "160312.07517700", 1095, "52.47650000", "129970.26769500", "0"], [1750914240000, "2477.33000000", "2479.01000000", "2476.90000000", "2479.01000000", "183.96510000", 1750914299999, "455748.37687700", 1049, "140.01420000", "346878.96634100", "0"], [1750914300000, "2479.00000000", "2479.19000000", "2477.82000000", "2479.18000000", "102.29930000", 1750914359999, "253577.99875300", 1071, "50.51770000", "125222.26786000", "0"], [1750914360000, "2479.19000000", "2479.19000000", "2477.48000000", "2479.15000000", "113.55230000", 1750914419999, "281414.96055400", 1441, "54.33020000", "134640.81565300", "0"], [1750914420000, "2479.15000000", "2479.15000000", "2477.13000000", "2477.28000000", "58.37950000", 1750914479999, "144653.14999500", 1398, "29.14140000", "72201.38999000", "0"], [1750914480000, "2477.28000000", "2478.78000000", "2477.28000000", "2478.66000000", "45.85200000", 1750914539999, "113621.90044100", 1052, "33.14540000", "82135.20319500", "0"], [1750914540000, "2478.69000000", "2480.38000000", "2478.32000000", "2479.44000000", "54.35320000", 1750914599999, "134776.34962500", 1076, "35.22030000", "87338.50315200", "0"], [1750914600000, "2479.43000000", "2481.67000000", "2479.23000000", "2481.52000000", "104.49280000", 1750914659999, "259214.30708600", 1165, "91.04580000", "225855.16664300", "0"], [1750914660000, "2481.52000000", "2481.53000000", "2480.20000000", "2481.12000000", "204.67310000", 1750914719999, "507812.63000200", 889, "58.78850000", "145831.57329600", "0"], [1750914720000, "2481.11000000", "2483.41000000", "2480.93000000", "2483.03000000", "90.50720000", 1750914779999, "224660.69392100", 1386, "63.36950000", "157292.75944800", "0"], [1750914780000, "2483.03000000", "2483.80000000", "2483.03000000", "2483.52000000", "110.50270000", 1750914839999, "274443.73653200", 965, "82.52580000", "204958.22060200", "0"], [1750914840000, "2483.53000000", "2483.53000000", "2480.31000000", "2480.31000000", "177.20320000", 1750914899999, "439815.67281000", 1411, "23.76260000", "58964.62329100", "0"], [1750914900000, "2480.30000000", "2480.31000000", "2477.80000000", "2477.80000000", "241.77710000", 1750914959999, "599281.51428800", 1731, "43.97840000", "109027.07300000", "0"], [1750914960000, "2477.80000000", "2478.57000000", "2477.57000000", "2478.08000000", "242.61270000", 1750915019999, "601186.34994800", 1193, "141.08940000", "349616.49069500", "0"], [1750915020000, "2478.08000000", "2478.08000000", "2476.09000000", "2477.28000000", "170.20140000", 1750915079999, "421535.13520200", 901, "41.42210000", "102595.09692600", "0"], [1750915080000, "2477.29000000", "2479.17000000", "2477.28000000", "2477.71000000", "135.49530000", 1750915139999, "335789.32904700", 1252, "78.40010000", "194267.34716600", "0"], [1750915140000, "2477.71000000", "2477.95000000", "2476.83000000", "2476.83000000", "119.62660000", 1750915199999, "296359.86638100", 910, "25.49350000", "63159.71430300", "0"], [1750915200000, "2476.82000000", "2476.82000000", "2474.72000000", "2474.74000000", "83.87810000", 1750915259999, "207655.54933600", 972, "22.18870000", "54930.33620800", "0"], [1750915260000, "2474.73000000", "2475.54000000", "2474.51000000", "2474.52000000", "144.26080000", 1750915319999, "357030.13859000", 976, "108.51530000", "268555.90804700", "0"], [1750915320000, "2474.52000000", "2474.53000000", "2473.75000000", "2474.11000000", "140.58700000", 1750915379999, "347839.57254000", 1040, "75.70100000", "187286.88046100", "0"], [1750915380000, "2474.12000000", "2475.27000000", "2474.12000000", "2474.61000000", "134.12430000", 1750915439999, "331926.75410600", 898, "113.41120000", "280663.11978600", "0"], [1750915440000, "2474.60000000", "2475.10000000", "2474.02000000", "2474.35000000", "160.41940000", 1750915499999, "396997.18945300", 1148, "48.97280000", "121187.58736200", "0"], [1750915500000, "2474.35000000", "2474.36000000", "2471.74000000", "2473.36000000", "477.46310000", 1750915559999, "1180731.23857900", 1779, "185.09970000", "457667.09248800", "0"], [1750915560000, "2473.36000000", "2474.29000000", "2473.24000000", "2473.25000000", "112.85870000", 1750915619999, "279181.78722200", 694, "65.96880000", "163184.34895000", "0"], [1750915620000, "2473.25000000", "2474.81000000", "2472.74000000", "2474.81000000", "134.93190000", 1750915679999, "333727.15965800", 1351, "72.74310000", "179922.94798600", "0"], [1750915680000, "2474.81000000", "2475.22000000", "2473.79000000", "2474.13000000", "90.82110000", 1750915739999, "224752.25873000", 1048, "52.34520000", "129532.10697100", "0"], [1750915740000, "2474.12000000", "2475.36000000", "2474.12000000", "2474.48000000", "255.91330000", 1750915799999, "633268.46538800", 1128, "161.12770000", "398720.03118000", "0"], [1750915800000, "2474.49000000", "2474.49000000", "2473.11000000", "2474.48000000", "147.95080000", 1750915859999, "365965.88372500", 1239, "125.44700000", "310295.18144100", "0"], [1750915860000, "2474.47000000", "2474.48000000", "2473.42000000", "2473.57000000", "143.00900000", 1750915919999, "353813.49193800", 984, "44.70220000", "110594.27273000", "0"], [1750915920000, "2473.57000000", "2474.35000000", "2472.22000000", "2473.09000000", "253.67810000", 1750915979999, "627350.38186700", 1844, "99.35220000", "245696.18456400", "0"], [1750915980000, "2473.09000000", "2474.76000000", "2473.09000000", "2474.37000000", "143.30220000", 1750916039999, "354562.77326100", 1046, "95.62660000", "236582.32922700", "0"], [1750916040000, "2474.36000000", "2476.90000000", "2474.36000000", "2476.90000000", "253.25170000", 1750916099999, "626944.13237500", 1035, "242.87160000", "601251.03249100", "0"], [1750916100000, "2476.91000000", "2477.26000000", "2476.33000000", "2476.74000000", "208.26960000", 1750916159999, "515833.19083300", 1041, "134.21530000", "332403.45066400", "0"], [1750916160000, "2476.73000000", "2476.73000000", "2475.52000000", "2475.60000000", "37.11960000", 1750916219999, "91918.24121900", 896, "22.93610000", "56797.70456000", "0"], [1750916220000, "2475.61000000", "2475.61000000", "2473.40000000", "2473.53000000", "179.85470000", 1750916279999, "444992.09920200", 2384, "81.36680000", "201304.00983600", "0"], [1750916280000, "2473.51000000", "2473.55000000", "2467.88000000", "2469.04000000", "548.59110000", 1750916339999, "1354714.06866300", 4895, "187.46830000", "462851.67069300", "0"], [1750916340000, "2469.05000000", "2469.05000000", "2467.14000000", "2468.73000000", "366.38860000", 1750916399999, "904253.09915900", 2222, "136.19960000", "336130.45425900", "0"], [1750916400000, "2468.73000000", "2470.41000000", "2468.32000000", "2470.41000000", "240.42530000", 1750916459999, "593692.35404400", 1269, "155.78790000", "384704.20636500", "0"], [1750916460000, "2470.41000000", "2471.50000000", "2470.39000000", "2470.86000000", "195.97090000", 1750916519999, "484221.78873300", 1414, "98.45630000", "243260.06275700", "0"], [1750916520000, "2470.85000000", "2472.20000000", "2469.29000000", "2472.20000000", "149.01670000", 1750916579999, "368166.98197700", 1681, "108.18690000", "267305.67160300", "0"], [1750916580000, "2472.19000000", "2472.70000000", "2471.46000000", "2471.77000000", "102.59370000", 1750916639999, "253615.01284700", 1417, "58.39080000", "144337.68577700", "0"], [1750916640000, "2471.76000000", "2472.25000000", "2471.63000000", "2471.63000000", "58.41810000", 1750916699999, "144413.34725900", 714, "26.58170000", "65713.46682100", "0"], [1750916700000, "2471.63000000", "2471.64000000", "2470.31000000", "2470.31000000", "102.47900000", 1750916759999, "253227.01039000", 1605, "26.77180000", "66154.68893100", "0"], [1750916760000, "2470.31000000", "2472.00000000", "2470.31000000", "2471.76000000", "96.94570000", 1750916819999, "239581.63125500", 704, "70.16130000", "173379.46683000", "0"], [1750916820000, "2471.76000000", "2472.75000000", "2470.93000000", "2470.98000000", "203.53640000", 1750916879999, "503123.54533000", 1852, "105.87660000", "261717.86607600", "0"], [1750916880000, "2470.97000000", "2472.40000000", "2470.14000000", "2472.39000000", "106.19370000", 1750916939999, "262442.01613400", 1550, "65.48380000", "161846.50830000", "0"], [1750916940000, "2472.40000000", "2473.60000000", "2472.39000000", "2472.78000000", "312.90710000", 1750916999999, "773934.03588900", 1328, "61.64160000", "152448.38854400", "0"], [1750917000000, "2472.77000000", "2473.70000000", "2472.77000000", "2473.55000000", "113.04750000", 1750917059999, "279578.13427200", 844, "95.83390000", "237005.71882600", "0"], [1750917060000, "2473.55000000", "2474.60000000", "2473.36000000", "2474.59000000", "160.66990000", 1750917119999, "397526.41066900", 673, "125.58000000", "310715.13955100", "0"], [1750917120000, "2474.60000000", "2476.70000000", "2474.59000000", "2475.53000000", "155.40170000", 1750917179999, "384720.30210000", 1277, "120.26950000", "297734.07971400", "0"], [1750917180000, "2475.53000000", "2475.53000000", "2473.82000000", "2474.37000000", "138.05870000", 1750917239999, "341590.91098400", 1189, "77.94070000", "192838.99432400", "0"], [1750917240000, "2474.37000000", "2474.38000000", "2473.35000000", "2473.36000000", "117.54640000", 1750917299999, "290817.53572800", 781, "55.45590000", "137209.97467500", "0"], [1750917300000, "2473.36000000", "2473.98000000", "2473.36000000", "2473.61000000", "107.90020000", 1750917359999, "266919.56958300", 640, "92.22780000", "228147.27135800", "0"], [1750917360000, "2473.60000000", "2473.60000000", "2472.61000000", "2473.37000000", "142.52610000", 1750917419999, "352458.32386500", 1011, "95.35420000", "235801.91687500", "0"], [1750917420000, "2473.37000000", "2475.21000000", "2473.37000000", "2475.21000000", "232.49960000", 1750917479999, "575378.54049200", 931, "206.03720000", "509895.35703300", "0"], [1750917480000, "2475.20000000", "2475.21000000", "2474.35000000", "2474.48000000", "106.69070000", 1750917539999, "264026.90882100", 708, "36.97910000", "91506.32172400", "0"], [1750917540000, "2474.47000000", "2475.60000000", "2473.60000000", "2475.59000000", "206.32690000", 1750917599999, "510539.35048100", 1114, "80.52060000", "199280.94287400", "0"], [1750917600000, "2475.59000000", "2475.60000000", "2473.55000000", "2474.67000000", "195.48470000", 1750917659999, "483691.24611300", 1495, "102.92680000", "254643.00044500", "0"], [1750917660000, "2474.67000000", "2478.81000000", "2474.66000000", "2478.47000000", "310.64930000", 1750917719999, "769470.78434200", 1749, "220.37590000", "545900.72556500", "0"], [1750917720000, "2478.47000000", "2481.17000000", "2478.47000000", "2479.27000000", "844.77570000", 1750917779999, "2095176.28763800", 3553, "651.62040000", "1616135.10776300", "0"], [1750917780000, "2479.27000000", "2479.70000000", "2478.78000000", "2479.12000000", "178.71680000", 1750917839999, "443076.15592300", 1194, "110.74880000", "274565.79341200", "0"], [1750917840000, "2479.12000000", "2479.60000000", "2478.51000000", "2479.59000000", "87.57150000", 1750917899999, "217085.09408100", 1301, "56.15180000", "139199.96762900", "0"], [1750917900000, "2479.60000000", "2479.78000000", "2478.69000000", "2479.49000000", "124.92010000", 1750917959999, "309692.37709100", 1020, "30.35580000", "75253.20985600", "0"], [1750917960000, "2479.50000000", "2479.70000000", "2479.17000000", "2479.18000000", "90.22850000", 1750918019999, "223735.22355100", 499, "72.88230000", "180723.72581700", "0"], [1750918020000, "2479.17000000", "2480.87000000", "2478.32000000", "2480.87000000", "191.50740000", 1750918079999, "474740.39146700", 1599, "162.09910000", "401838.34921100", "0"], [1750918080000, "2480.88000000", "2481.01000000", "2479.21000000", "2480.11000000", "293.94990000", 1750918139999, "728968.43019900", 1677, "107.76060000", "267218.25029100", "0"], [1750918140000, "2480.12000000", "2482.50000000", "2480.12000000", "2481.92000000", "332.69670000", 1750918199999, "825451.81978100", 1923, "161.89280000", "401705.00621400", "0"], [1750918200000, "2481.91000000", "2482.92000000", "2480.68000000", "2482.35000000", "473.64350000", 1750918259999, "1175553.22229900", 1682, "192.58390000", "477925.36003200", "0"], [1750918260000, "2482.35000000", "2484.40000000", "2482.31000000", "2482.59000000", "197.48420000", 1750918319999, "490396.69549800", 2005, "78.11960000", "193970.84651400", "0"], [1750918320000, "2482.59000000", "2486.75000000", "2482.59000000", "2484.27000000", "876.50110000", 1750918379999, "2178163.82715700", 3639, "610.98180000", "1518247.73161600", "0"], [1750918380000, "2484.28000000", "2484.77000000", "2483.53000000", "2483.53000000", "30.09430000", 1750918439999, "74764.12734300", 918, "14.50700000", "36041.58378200", "0"], [1750918440000, "2483.53000000", "2483.53000000", "2482.03000000", "2483.40000000", "75.10870000", 1750918499999, "186492.03794100", 1346, "34.26320000", "85073.14710000", "0"], [1750918500000, "2483.28000000", "2483.28000000", "2480.24000000", "2480.24000000", "105.02920000", 1750918559999, "260667.42597200", 1260, "18.45390000", "45800.75005800", "0"], [1750918560000, "2480.25000000", "2480.25000000", "2478.32000000", "2478.55000000", "200.40970000", 1750918619999, "496900.99187700", 2203, "29.89160000", "74110.39481900", "0"], [1750918620000, "2478.55000000", "2481.60000000", "2478.54000000", "2481.17000000", "138.06060000", 1750918679999, "342403.19080000", 1795, "98.88410000", "245224.09828700", "0"], [1750918680000, "2481.16000000", "2482.00000000", "2480.74000000", "2481.47000000", "82.20360000", 1750918739999, "203991.75434900", 1251, "51.91490000", "128827.92773800", "0"], [1750918740000, "2481.48000000", "2481.48000000", "2480.54000000", "2481.05000000", "164.50040000", 1750918799999, "408135.14046300", 999, "43.80240000", "108670.54427500", "0"], [1750918800000, "2481.04000000", "2481.57000000", "2480.21000000", "2480.90000000", "153.93850000", 1750918859999, "381941.44797700", 841, "109.80410000", "272450.28541500", "0"], [1750918860000, "2480.89000000", "2480.89000000", "2479.15000000", "2479.15000000", "58.34640000", 1750918919999, "144703.75477500", 1143, "40.67500000", "100877.66559200", "0"], [1750918920000, "2479.15000000", "2479.34000000", "2478.38000000", "2479.34000000", "98.65890000", 1750918979999, "244562.27912000", 794, "80.52760000", "199616.06465700", "0"], [1750918980000, "2479.34000000", "2481.59000000", "2479.33000000", "2480.72000000", "177.98920000", 1750919039999, "441524.05865000", 1346, "118.01000000", "292712.08940900", "0"], [1750919040000, "2480.72000000", "2482.04000000", "2480.72000000", "2482.03000000", "142.41010000", 1750919099999, "353366.87989400", 812, "103.30420000", "256331.10615000", "0"], [1750919100000, "2482.03000000", "2482.66000000", "2481.79000000", "2482.66000000", "151.14880000", 1750919159999, "375167.15409100", 628, "30.01150000", "74501.78249500", "0"], [1750919160000, "2482.67000000", "2483.70000000", "2481.33000000", "2481.33000000", "118.75790000", 1750919219999, "294818.16185900", 1458, "30.69330000", "76200.04070100", "0"], [1750919220000, "2481.34000000", "2481.66000000", "2480.71000000", "2481.08000000", "59.66000000", 1750919279999, "148033.66394800", 812, "20.82620000", "51674.08623100", "0"], [1750919280000, "2481.07000000", "2481.09000000", "2479.73000000", "2479.73000000", "102.32610000", 1750919339999, "253864.60264600", 819, "36.54860000", "90678.71699100", "0"], [1750919340000, "2479.73000000", "2480.04000000", "2479.68000000", "2479.85000000", "98.07940000", 1750919399999, "243219.23611000", 588, "63.25640000", "156866.72581200", "0"], [1750919400000, "2479.86000000", "2480.72000000", "2479.70000000", "2479.80000000", "48.69830000", 1750919459999, "120779.87177600", 872, "27.66940000", "68616.69839600", "0"], [1750919460000, "2479.80000000", "2481.09000000", "2479.80000000", "2480.09000000", "70.24190000", 1750919519999, "174232.56196400", 1316, "46.83420000", "116166.34448700", "0"], [1750919520000, "2480.09000000", "2481.70000000", "2480.09000000", "2480.72000000", "72.51330000", 1750919579999, "179901.13107500", 1231, "50.91560000", "126313.42917800", "0"], [1750919580000, "2480.71000000", "2480.71000000", "2479.20000000", "2479.77000000", "83.24000000", 1750919639999, "206405.87853700", 892, "33.88520000", "84022.51080300", "0"], [1750919640000, "2479.78000000", "2481.54000000", "2479.77000000", "2481.54000000", "127.62210000", 1750919699999, "316566.68698600", 1282, "84.08230000", "208563.86338800", "0"], [1750919700000, "2481.53000000", "2485.00000000", "2481.25000000", "2484.75000000", "271.65450000", 1750919759999, "674518.29494500", 1153, "228.91170000", "568392.63024900", "0"], [1750919760000, "2484.75000000", "2484.75000000", "2483.19000000", "2483.20000000", "116.56910000", 1750919819999, "289554.31178900", 1279, "53.42730000", "132723.25504300", "0"], [1750919820000, "2483.19000000", "2483.20000000", "2482.35000000", "2482.43000000", "62.14560000", 1750919879999, "154273.12088400", 700, "37.33650000", "92685.11207400", "0"], [1750919880000, "2482.42000000", "2482.55000000", "2481.20000000", "2482.54000000", "78.22830000", 1750919939999, "194176.67968900", 1229, "55.72290000", "138320.77245800", "0"], [1750919940000, "2482.55000000", "2482.55000000", "2481.79000000", "2482.48000000", "140.33230000", 1750919999999, "348302.71731200", 619, "116.40650000", "288908.70951400", "0"], [1750920000000, "2482.48000000", "2482.48000000", "2480.43000000", "2481.63000000", "109.75430000", 1750920059999, "272341.97784500", 1131, "48.62830000", "120674.97778300", "0"], [1750920060000, "2481.63000000", "2482.00000000", "2480.20000000", "2480.20000000", "105.26850000", 1750920119999, "261212.15587900", 994, "43.27250000", "107385.23848300", "0"], [1750920120000, "2480.20000000", "2480.92000000", "2480.05000000", "2480.86000000", "130.08520000", 1750920179999, "322674.39371700", 937, "107.74920000", "267272.39669600", "0"], [1750920180000, "2480.87000000", "2481.79000000", "2480.87000000", "2481.79000000", "37.63360000", 1750920239999, "93379.56978200", 603, "21.46760000", "53267.26511400", "0"], [1750920240000, "2481.79000000", "2482.20000000", "2480.95000000", "2481.13000000", "57.76220000", 1750920299999, "143352.75203900", 898, "39.12240000", "97092.63247200", "0"], [1750920300000, "2481.13000000", "2482.07000000", "2481.12000000", "2481.30000000", "51.81930000", 1750920359999, "128588.02287200", 912, "34.21220000", "84892.24859200", "0"], [1750920360000, "2481.30000000", "2482.43000000", "2481.29000000", "2481.94000000", "73.22210000", 1750920419999, "181727.19967200", 952, "57.17690000", "141901.09597500", "0"], [1750920420000, "2481.93000000", "2483.66000000", "2481.93000000", "2483.10000000", "257.50930000", 1750920479999, "639369.96744100", 1447, "163.53670000", "406018.54961900", "0"], [1750920480000, "2483.10000000", "2483.77000000", "2482.91000000", "2483.77000000", "53.88140000", 1750920539999, "133809.46302800", 898, "46.13350000", "114569.74304100", "0"], [1750920540000, "2483.76000000", "2483.77000000", "2482.51000000", "2483.25000000", "94.76930000", 1750920599999, "235342.46867300", 1042, "54.67140000", "135762.80692600", "0"], [1750920600000, "2483.25000000", "2483.70000000", "2483.03000000", "2483.70000000", "245.95760000", 1750920659999, "610788.27979100", 1070, "149.44600000", "371099.32307800", "0"], [1750920660000, "2483.69000000", "2483.80000000", "2483.20000000", "2483.20000000", "42.80780000", 1750920719999, "106323.12462300", 488, "14.41490000", "35803.07992400", "0"], [1750920720000, "2483.21000000", "2483.21000000", "2483.04000000", "2483.04000000", "47.22950000", 1750920779999, "117276.08359400", 172, "13.28330000", "32983.72475300", "0"], [1750920780000, "2483.04000000", "2483.75000000", "2481.72000000", "2483.03000000", "550.10190000", 1750920839999, "1365892.87232600", 1753, "171.77210000", "426498.85388900", "0"], [1750920840000, "2483.04000000", "2483.72000000", "2482.71000000", "2483.72000000", "197.60210000", 1750920899999, "490625.09499700", 930, "151.59790000", "376399.61516400", "0"], [1750920900000, "2483.72000000", "2483.84000000", "2483.62000000", "2483.79000000", "70.62110000", 1750920959999, "175404.99961000", 426, "26.61990000", "66115.47557500", "0"], [1750920960000, "2483.80000000", "2484.40000000", "2483.42000000", "2483.62000000", "148.74750000", 1750921019999, "369460.34467900", 835, "77.97310000", "193668.55402500", "0"], [1750921020000, "2483.62000000", "2489.46000000", "2483.62000000", "2487.31000000", "1104.04730000", 1750921079999, "2746338.77403200", 2406, "996.35180000", "2478512.52812200", "0"], [1750921080000, "2487.32000000", "2489.29000000", "2486.39000000", "2489.19000000", "257.50720000", 1750921139999, "640501.74836900", 1831, "193.45670000", "481193.34295800", "0"], [1750921140000, "2489.19000000", "2489.44000000", "2487.20000000", "2487.21000000", "392.51430000", 1750921199999, "976794.85448900", 2258, "209.15120000", "520438.50501900", "0"], [1750921200000, "2487.20000000", "2487.20000000", "2485.54000000", "2485.54000000", "93.79950000", 1750921259999, "233208.54300900", 1488, "29.91040000", "74367.10260100", "0"], [1750921260000, "2485.55000000", "2485.97000000", "2485.02000000", "2485.52000000", "137.76690000", 1750921319999, "342427.01307800", 1224, "81.08730000", "201543.05822900", "0"], [1750921320000, "2485.53000000", "2487.40000000", "2485.53000000", "2486.40000000", "295.00390000", 1750921379999, "733516.55802200", 2454, "123.38160000", "306753.78030500", "0"], [1750921380000, "2486.39000000", "2486.54000000", "2486.00000000", "2486.05000000", "223.77210000", 1750921439999, "556343.43876400", 1482, "110.98330000", "275924.79556500", "0"], [1750921440000, "2486.05000000", "2486.78000000", "2483.95000000", "2483.95000000", "190.15350000", 1750921499999, "472638.96348900", 1580, "45.69030000", "113591.48715200", "0"], [1750921500000, "2483.95000000", "2483.95000000", "2481.39000000", "2481.40000000", "501.56770000", 1750921559999, "1245352.77047500", 1818, "49.58020000", "123110.59225800", "0"], [1750921560000, "2481.40000000", "2483.20000000", "2480.28000000", "2483.20000000", "263.97650000", 1750921619999, "654983.43369200", 1591, "125.52140000", "311430.30833600", "0"], [1750921620000, "2483.19000000", "2484.45000000", "2483.19000000", "2484.32000000", "66.58660000", 1750921679999, "165370.00621300", 529, "49.96320000", "124083.34750200", "0"], [1750921680000, "2484.32000000", "2486.00000000", "2484.31000000", "2484.65000000", "164.13980000", 1750921739999, "407890.56294000", 1758, "96.65870000", "240172.45692100", "0"], [1750921740000, "2484.65000000", "2485.65000000", "2484.62000000", "2485.65000000", "159.97900000", 1750921799999, "397562.66951400", 1898, "111.02680000", "275898.69060600", "0"], [1750921800000, "2485.64000000", "2486.40000000", "2484.81000000", "2485.26000000", "164.19240000", 1750921859999, "408105.64362200", 1744, "104.00020000", "258502.22604000", "0"], [1750921860000, "2485.26000000", "2486.30000000", "2485.26000000", "2485.60000000", "160.53300000", 1750921919999, "399056.50007400", 1430, "80.99700000", "201333.12421300", "0"], [1750921920000, "2485.59000000", "2486.64000000", "2485.49000000", "2486.23000000", "72.04090000", 1750921979999, "179113.25501500", 1242, "35.84010000", "89102.19789500", "0"], [1750921980000, "2486.23000000", "2490.00000000", "2486.23000000", "2489.31000000", "327.38920000", 1750922039999, "814773.46788600", 2315, "273.03950000", "679501.09724400", "0"], [1750922040000, "2489.30000000", "2489.39000000", "2487.90000000", "2488.25000000", "189.50020000", 1750922099999, "471601.20644000", 1240, "97.66190000", "243027.83789800", "0"], [1750922100000, "2488.25000000", "2489.01000000", "2487.12000000", "2487.30000000", "91.79830000", 1750922159999, "228374.06395700", 1456, "50.84600000", "126492.17404100", "0"], [1750922160000, "2487.30000000", "2489.09000000", "2486.70000000", "2486.71000000", "254.23640000", 1750922219999, "632640.23078200", 1528, "116.62960000", "290199.17779500", "0"], [1750922220000, "2486.70000000", "2498.33000000", "2486.39000000", "2493.70000000", "1909.29980000", 1750922279999, "4761936.32549900", 6567, "1322.65080000", "3298432.38480300", "0"], [1750922280000, "2493.71000000", "2495.90000000", "2493.71000000", "2495.89000000", "508.29270000", 1750922339999, "1268031.20875100", 3409, "256.85600000", "640793.52667200", "0"], [1750922340000, "2495.90000000", "2495.92000000", "2493.49000000", "2493.49000000", "263.36200000", 1750922399999, "657140.43828200", 2320, "108.17310000", "269912.87537700", "0"], [1750922400000, "2493.50000000", "2494.75000000", "2491.90000000", "2494.74000000", "354.28230000", 1750922459999, "883214.16116000", 2984, "281.94580000", "702875.27762900", "0"], [1750922460000, "2494.75000000", "2495.97000000", "2492.63000000", "2495.13000000", "305.26410000", 1750922519999, "761321.08313400", 2642, "167.65010000", "418116.61492500", "0"], [1750922520000, "2495.14000000", "2495.67000000", "2493.44000000", "2494.10000000", "277.03660000", 1750922579999, "691048.41650800", 2317, "112.88020000", "281592.94501000", "0"], [1750922580000, "2494.10000000", "2494.77000000", "2493.50000000", "2493.99000000", "80.72570000", 1750922639999, "201344.94087100", 1444, "46.82260000", "116780.88035300", "0"], [1750922640000, "2493.99000000", "2497.38000000", "2493.99000000", "2496.30000000", "349.70170000", 1750922699999, "872916.89023600", 2811, "212.67020000", "530839.06013800", "0"], [1750922700000, "2496.31000000", "2498.10000000", "2495.58000000", "2496.80000000", "221.47540000", 1750922759999, "552919.94639100", 1929, "180.79960000", "451361.55328200", "0"], [1750922760000, "2496.81000000", "2497.00000000", "2492.64000000", "2494.19000000", "966.28590000", 1750922819999, "2410399.39865600", 2654, "262.03790000", "653583.86387600", "0"], [1750922820000, "2494.20000000", "2494.61000000", "2493.19000000", "2493.75000000", "135.40020000", 1750922879999, "337646.36303000", 1206, "115.05960000", "286922.28040500", "0"], [1750922880000, "2493.75000000", "2494.20000000", "2492.82000000", "2494.20000000", "75.13430000", 1750922939999, "187356.41176500", 1249, "41.96640000", "104649.70945300", "0"], [1750922940000, "2494.20000000", "2494.76000000", "2492.84000000", "2493.70000000", "175.57470000", 1750922999999, "437811.94888500", 1914, "71.36780000", "177957.38207600", "0"], [1750923000000, "2493.69000000", "2495.41000000", "2493.69000000", "2495.41000000", "98.62640000", 1750923059999, "246005.17783600", 1160, "63.57490000", "158585.70794300", "0"], [1750923060000, "2495.41000000", "2496.47000000", "2493.85000000", "2493.99000000", "194.58340000", 1750923119999, "485525.77020600", 2057, "135.79810000", "338851.98696900", "0"], [1750923120000, "2493.98000000", "2493.98000000", "2490.21000000", "2491.09000000", "597.26930000", 1750923179999, "1488175.12797800", 2658, "97.57210000", "243061.52376600", "0"], [1750923180000, "2491.09000000", "2491.82000000", "2489.64000000", "2491.82000000", "168.71310000", 1750923239999, "420193.44460800", 1383, "82.77870000", "206198.49439300", "0"], [1750923240000, "2491.81000000", "2492.31000000", "2491.01000000", "2491.15000000", "169.47760000", 1750923299999, "422286.29261100", 1919, "83.50600000", "208067.54720400", "0"], [1750923300000, "2491.15000000", "2492.05000000", "2490.62000000", "2492.05000000", "98.36820000", 1750923359999, "245062.92282800", 1090, "72.83010000", "181438.75911400", "0"], [1750923360000, "2492.04000000", "2493.20000000", "2491.75000000", "2491.75000000", "167.46550000", 1750923419999, "417444.22649400", 1505, "49.57370000", "123561.58790800", "0"], [1750923420000, "2491.76000000", "2491.76000000", "2490.71000000", "2491.23000000", "139.67810000", 1750923479999, "347947.20796900", 959, "77.25230000", "192437.31984200", "0"], [1750923480000, "2491.22000000", "2495.88000000", "2491.19000000", "2495.88000000", "197.03810000", 1750923539999, "491270.40558300", 1393, "134.20800000", "334640.85180000", "0"], [1750923540000, "2495.87000000", "2495.88000000", "2494.25000000", "2494.31000000", "172.28670000", 1750923599999, "429836.16565700", 1490, "65.78690000", "164126.03459700", "0"], [1750923600000, "2494.30000000", "2495.29000000", "2494.30000000", "2494.94000000", "143.08420000", 1750923659999, "356951.21105300", 899, "120.47270000", "300541.57398800", "0"], [1750923660000, "2494.94000000", "2494.94000000", "2493.74000000", "2494.88000000", "128.64790000", 1750923719999, "320903.30081600", 1323, "69.22570000", "172662.48014500", "0"], [1750923720000, "2494.87000000", "2496.21000000", "2494.87000000", "2495.51000000", "119.53380000", 1750923779999, "298304.57916100", 1017, "89.96840000", "224521.21036800", "0"], [1750923780000, "2495.51000000", "2495.51000000", "2494.29000000", "2494.30000000", "235.29190000", 1750923839999, "587070.06870100", 1644, "162.53110000", "405526.16666600", "0"], [1750923840000, "2494.30000000", "2495.32000000", "2494.30000000", "2495.00000000", "176.07180000", 1750923899999, "439285.96124900", 881, "101.75750000", "253874.60634300", "0"], [1750923900000, "2495.00000000", "2497.51000000", "2494.36000000", "2496.85000000", "539.08150000", 1750923959999, "1345664.20088000", 2092, "404.66910000", "1010134.91192300", "0"], [1750923960000, "2496.85000000", "2500.56000000", "2496.85000000", "2499.06000000", "1163.91200000", 1750924019999, "2908965.40693600", 3472, "1071.21950000", "2677265.29604100", "0"], [1750924020000, "2499.05000000", "2499.10000000", "2495.69000000", "2495.84000000", "357.04950000", 1750924079999, "891717.31791700", 1907, "170.52140000", "425838.03101100", "0"], [1750924080000, "2495.84000000", "2495.84000000", "2493.55000000", "2494.16000000", "145.80380000", 1750924139999, "363690.50041100", 1573, "68.89760000", "171843.25024100", "0"], [1750924140000, "2494.15000000", "2494.88000000", "2493.20000000", "2493.31000000", "245.41450000", 1750924199999, "612177.96917900", 1208, "88.99120000", "221955.30674700", "0"], [1750924200000, "2493.30000000", "2495.00000000", "2493.30000000", "2495.00000000", "487.58480000", 1750924259999, "1216078.06499800", 1357, "170.34770000", "424869.85953800", "0"], [1750924260000, "2494.99000000", "2495.86000000", "2494.47000000", "2495.85000000", "121.96920000", 1750924319999, "304332.99636900", 855, "102.14850000", "254876.18344400", "0"], [1750924320000, "2495.85000000", "2496.50000000", "2494.85000000", "2494.87000000", "154.52120000", 1750924379999, "385616.10232900", 1650, "105.24580000", "262635.93723500", "0"], [1750924380000, "2494.86000000", "2495.19000000", "2493.60000000", "2494.00000000", "146.33510000", 1750924439999, "365008.29920500", 1283, "102.76550000", "256331.83683500", "0"], [1750924440000, "2494.00000000", "2494.01000000", "2493.00000000", "2493.00000000", "350.57900000", 1750924499999, "874245.89391000", 930, "65.25810000", "162713.44130300", "0"], [1750924500000, "2493.00000000", "2493.01000000", "2488.04000000", "2489.39000000", "765.13560000", 1750924559999, "1905730.05740100", 2619, "78.88700000", "196411.86567400", "0"], [1750924560000, "2489.39000000", "2491.39000000", "2488.79000000", "2491.39000000", "204.32670000", 1750924619999, "508789.12988300", 1440, "142.75800000", "355503.67360700", "0"], [1750924620000, "2491.38000000", "2491.80000000", "2490.29000000", "2490.72000000", "149.49820000", 1750924679999, "372399.54517700", 1127, "52.95140000", "131906.43049100", "0"], [1750924680000, "2490.71000000", "2491.15000000", "2489.71000000", "2490.80000000", "334.84640000", 1750924739999, "833920.05528400", 1293, "81.70980000", "203512.45424900", "0"], [1750924740000, "2490.79000000", "2491.32000000", "2489.88000000", "2489.89000000", "109.86790000", 1750924799999, "273649.16332300", 770, "63.15440000", "157299.21684500", "0"], [1750924800000, "2489.88000000", "2491.91000000", "2489.67000000", "2491.91000000", "236.96050000", 1750924859999, "590164.13966000", 1501, "167.15830000", "416319.32028800", "0"], [1750924860000, "2491.91000000", "2492.92000000", "2491.91000000", "2492.38000000", "139.54540000", 1750924919999, "347794.60566900", 781, "102.42760000", "255270.37000000", "0"], [1750924920000, "2492.38000000", "2493.53000000", "2492.38000000", "2493.52000000", "72.53230000", 1750924979999, "180824.22537100", 926, "40.87600000", "101903.29306100", "0"], [1750924980000, "2493.53000000", "2495.75000000", "2493.44000000", "2495.54000000", "662.63270000", 1750925039999, "1652667.25209200", 1748, "492.33930000", "1227884.77882600", "0"], [1750925040000, "2495.53000000", "2495.53000000", "2494.77000000", "2495.49000000", "203.91420000", 1750925099999, "508795.46661100", 1114, "115.63440000", "288523.78490500", "0"], [1750925100000, "2495.49000000", "2495.60000000", "2494.48000000", "2495.31000000", "264.49840000", 1750925159999, "659931.26956400", 1216, "107.82710000", "269017.20009400", "0"], [1750925160000, "2495.31000000", "2496.59000000", "2494.86000000", "2495.01000000", "450.06910000", 1750925219999, "1123364.85870000", 1231, "166.99230000", "416834.33425600", "0"], [1750925220000, "2495.01000000", "2495.70000000", "2494.15000000", "2495.33000000", "140.32900000", 1750925279999, "350135.44755200", 1078, "62.75170000", "156567.80608800", "0"], [1750925280000, "2495.32000000", "2496.49000000", "2494.54000000", "2496.49000000", "280.82260000", 1750925339999, "700691.70812000", 1178, "154.09170000", "384521.10108300", "0"], [1750925340000, "2496.49000000", "2497.43000000", "2495.59000000", "2495.81000000", "207.89850000", 1750925399999, "519047.11195600", 1539, "115.20580000", "287625.97544700", "0"], [1750925400000, "2495.80000000", "2497.75000000", "2495.80000000", "2497.74000000", "142.27900000", 1750925459999, "355272.38541500", 1114, "113.55410000", "283539.03771000", "0"], [1750925460000, "2497.74000000", "2497.74000000", "2497.27000000", "2497.48000000", "123.48140000", 1750925519999, "308383.82488500", 494, "91.25340000", "227895.55718200", "0"], [1750925520000, "2497.48000000", "2497.72000000", "2497.47000000", "2497.63000000", "65.36760000", 1750925579999, "163264.36648800", 314, "31.72980000", "79247.51390000", "0"], [1750925580000, "2497.63000000", "2498.20000000", "2496.57000000", "2496.59000000", "221.78380000", 1750925639999, "553917.05285500", 1229, "86.21020000", "215329.75785100", "0"], [1750925640000, "2496.59000000", "2498.50000000", "2496.58000000", "2498.50000000", "343.69160000", 1750925699999, "858282.79066500", 1404, "179.21070000", "447495.86202300", "0"], [1750925700000, "2498.50000000", "2498.50000000", "2497.63000000", "2498.33000000", "91.39640000", 1750925759999, "228306.31012900", 845, "43.77900000", "109354.14240100", "0"], [1750925760000, "2498.33000000", "2500.40000000", "2497.25000000", "2500.39000000", "376.16900000", 1750925819999, "940109.14995500", 2061, "305.19800000", "762817.67758800", "0"], [1750925820000, "2500.39000000", "2500.40000000", "2495.18000000", "2495.84000000", "341.48580000", 1750925879999, "852633.48101800", 2726, "96.51810000", "240892.67190000", "0"], [1750925880000, "2495.84000000", "2495.84000000", "2491.50000000", "2491.51000000", "652.27790000", 1750925939999, "1627008.73887000", 3064, "78.38690000", "195406.62814900", "0"], [1750925940000, "2491.51000000", "2495.61000000", "2491.51000000", "2495.50000000", "245.64410000", 1750925999999, "612434.74989300", 3645, "171.07880000", "426508.62425700", "0"], [1750926000000, "2495.50000000", "2495.50000000", "2491.67000000", "2491.82000000", "738.35340000", 1750926059999, "1841011.11116900", 4527, "201.27360000", "501827.65199800", "0"], [1750926060000, "2491.81000000", "2491.86000000", "2490.72000000", "2491.61000000", "93.33380000", 1750926119999, "232509.05085300", 1291, "34.87950000", "86892.75498800", "0"], [1750926120000, "2491.61000000", "2494.02000000", "2491.61000000", "2494.01000000", "159.07420000", 1750926179999, "396644.78296800", 1358, "107.66040000", "268436.65284900", "0"], [1750926180000, "2494.01000000", "2494.02000000", "2492.20000000", "2492.21000000", "99.13200000", 1750926239999, "247143.60684500", 1258, "56.33380000", "140434.58166200", "0"], [1750926240000, "2492.21000000", "2493.77000000", "2491.26000000", "2493.75000000", "353.92640000", 1750926299999, "882152.17508000", 1634, "309.48450000", "771373.45231500", "0"], [1750926300000, "2493.75000000", "2494.30000000", "2492.45000000", "2494.30000000", "148.02300000", 1750926359999, "369008.87249100", 1057, "43.32700000", "108020.82686000", "0"], [1750926360000, "2494.30000000", "2494.69000000", "2490.00000000", "2491.47000000", "949.01250000", 1750926419999, "2363750.12987200", 1864, "64.51290000", "160790.82025000", "0"], [1750926420000, "2491.47000000", "2492.20000000", "2489.49000000", "2489.85000000", "319.40600000", 1750926479999, "795399.56953100", 1270, "120.03870000", "298913.78554900", "0"], [1750926480000, "2489.86000000", "2490.72000000", "2489.67000000", "2490.71000000", "129.49540000", 1750926539999, "322469.51268400", 560, "86.83590000", "216231.55798000", "0"], [1750926540000, "2490.72000000", "2491.32000000", "2490.13000000", "2490.13000000", "105.35200000", 1750926599999, "262424.41783800", 806, "45.90020000", "114332.36631200", "0"], [1750926600000, "2490.13000000", "2491.11000000", "2488.38000000", "2488.78000000", "197.85640000", 1750926659999, "492643.72475900", 1722, "90.93010000", "226421.73780600", "0"], [1750926660000, "2488.77000000", "2488.77000000", "2484.59000000", "2485.61000000", "536.76740000", 1750926719999, "1334289.06928200", 4065, "210.37220000", "522938.23005300", "0"], [1750926720000, "2485.61000000", "2487.52000000", "2485.30000000", "2487.51000000", "144.98770000", 1750926779999, "360497.24435000", 813, "73.92040000", "183799.55592600", "0"], [1750926780000, "2487.51000000", "2490.52000000", "2487.51000000", "2490.13000000", "308.45990000", 1750926839999, "767993.63267400", 1253, "255.31670000", "635666.39865800", "0"], [1750926840000, "2490.14000000", "2492.02000000", "2490.14000000", "2491.99000000", "277.07110000", 1750926899999, "690198.63314800", 1013, "165.72110000", "412825.61214700", "0"], [1750926900000, "2491.99000000", "2494.67000000", "2491.99000000", "2493.01000000", "182.68630000", 1750926959999, "455555.68937800", 1562, "106.99840000", "266818.01954900", "0"], [1750926960000, "2493.00000000", "2493.00000000", "2491.36000000", "2491.94000000", "144.51710000", 1750927019999, "360117.25848600", 780, "84.18570000", "209758.17597200", "0"], [1750927020000, "2491.93000000", "2493.16000000", "2491.70000000", "2491.71000000", "155.84930000", 1750927079999, "388422.83876800", 1057, "110.97350000", "276576.54438900", "0"], [1750927080000, "2491.70000000", "2493.43000000", "2491.70000000", "2492.73000000", "284.27470000", 1750927139999, "708642.49549600", 882, "182.62390000", "455273.94430600", "0"], [1750927140000, "2492.74000000", "2493.39000000", "2490.98000000", "2490.99000000", "95.28660000", 1750927199999, "237499.26466300", 1376, "36.09750000", "89987.22875200", "0"], [1750927200000, "2490.99000000", "2491.19000000", "2490.73000000", "2490.80000000", "205.36090000", 1750927259999, "511537.91233700", 1100, "136.21110000", "339288.33038600", "0"], [1750927260000, "2490.80000000", "2490.81000000", "2489.03000000", "2489.09000000", "943.11160000", 1750927319999, "2348254.47761500", 1200, "99.71570000", "248212.56524800", "0"], [1750927320000, "2489.09000000", "2490.00000000", "2487.99000000", "2488.00000000", "137.87020000", 1750927379999, "343171.81552300", 1147, "64.46550000", "160473.01139300", "0"], [1750927380000, "2487.99000000", "2488.14000000", "2486.57000000", "2486.58000000", "118.99640000", 1750927439999, "296016.86455900", 1146, "59.80620000", "148783.82464400", "0"], [1750927440000, "2486.58000000", "2488.01000000", "2486.57000000", "2488.00000000", "99.72370000", 1750927499999, "248060.97577700", 532, "65.38560000", "162639.99140500", "0"], [1750927500000, "2488.00000000", "2489.41000000", "2487.33000000", "2487.33000000", "232.84100000", 1750927559999, "579472.53449800", 1231, "63.74180000", "158624.49135500", "0"], [1750927560000, "2487.34000000", "2487.79000000", "2485.89000000", "2486.00000000", "141.14230000", 1750927619999, "350977.07556200", 1049, "50.57750000", "125770.30743200", "0"], [1750927620000, "2486.01000000", "2487.03000000", "2485.89000000", "2485.89000000", "235.62400000", 1750927679999, "585915.91734300", 780, "51.50350000", "128065.50433400", "0"], [1750927680000, "2485.89000000", "2487.26000000", "2485.40000000", "2485.40000000", "290.65530000", 1750927739999, "722749.39144900", 1149, "71.56970000", "177964.57842000", "0"], [1750927740000, "2485.40000000", "2487.44000000", "2485.00000000", "2487.28000000", "89.76610000", 1750927799999, "223153.01492900", 950, "52.69180000", "130989.81443400", "0"], [1750927800000, "2487.28000000", "2487.67000000", "2487.14000000", "2487.36000000", "86.82690000", 1750927859999, "215968.49345900", 620, "62.17030000", "154638.35331600", "0"], [1750927860000, "2487.37000000", "2487.94000000", "2486.95000000", "2486.96000000", "222.84840000", 1750927919999, "554344.46400300", 900, "156.99970000", "390540.71053100", "0"], [1750927920000, "2486.96000000", "2487.14000000", "2485.44000000", "2486.08000000", "177.79100000", 1750927979999, "442002.68462200", 1318, "91.85970000", "228359.78612000", "0"], [1750927980000, "2486.08000000", "2487.30000000", "2486.08000000", "2487.07000000", "91.56550000", 1750928039999, "227701.89432900", 746, "61.84670000", "153789.91256800", "0"], [1750928040000, "2487.08000000", "2487.77000000", "2487.07000000", "2487.40000000", "56.54240000", 1750928099999, "140640.73724500", 645, "33.29790000", "82820.91710900", "0"], [1750928100000, "2487.39000000", "2488.29000000", "2486.15000000", "2486.51000000", "128.97090000", 1750928159999, "320771.37218900", 1233, "48.23550000", "119955.96160800", "0"], [1750928160000, "2486.51000000", "2487.34000000", "2486.51000000", "2486.52000000", "96.29550000", 1750928219999, "239472.41085700", 759, "39.66880000", "98651.27346100", "0"], [1750928220000, "2486.52000000", "2487.19000000", "2486.05000000", "2486.47000000", "91.54510000", 1750928279999, "227641.04626400", 956, "45.73050000", "113710.96130700", "0"], [1750928280000, "2486.46000000", "2487.71000000", "2486.01000000", "2487.70000000", "193.87270000", 1750928339999, "482122.51761400", 1180, "137.29200000", "341410.52969500", "0"], [1750928340000, "2487.69000000", "2487.69000000", "2486.23000000", "2486.80000000", "186.22480000", 1750928399999, "463131.48391900", 1025, "120.57500000", "299866.53024200", "0"], [1750928400000, "2486.81000000", "2487.45000000", "2486.05000000", "2487.19000000", "166.58990000", 1750928459999, "414265.15777100", 1413, "94.73450000", "235566.10750300", "0"], [1750928460000, "2487.20000000", "2489.01000000", "2487.19000000", "2487.25000000", "134.12000000", 1750928519999, "333700.53305200", 1805, "86.94980000", "216330.87787400", "0"], [1750928520000, "2487.24000000", "2487.25000000", "2485.82000000", "2486.65000000", "250.84460000", 1750928579999, "623712.42929600", 1452, "77.77630000", "193405.45855500", "0"], [1750928580000, "2486.65000000", "2487.12000000", "2485.75000000", "2486.84000000", "192.37480000", 1750928639999, "478361.06839300", 1727, "123.74660000", "307716.76980000", "0"], [1750928640000, "2486.84000000", "2487.85000000", "2486.62000000", "2486.87000000", "111.54280000", 1750928699999, "277417.66638500", 1008, "41.34010000", "102816.42521700", "0"], [1750928700000, "2486.87000000", "2488.52000000", "2486.86000000", "2487.41000000", "595.56550000", 1750928759999, "1481628.17303700", 963, "577.66100000", "1437092.68829900", "0"], [1750928760000, "2487.40000000", "2487.62000000", "2486.04000000", "2486.28000000", "141.78060000", 1750928819999, "352620.54013800", 844, "40.46850000", "100664.66555300", "0"], [1750928820000, "2486.28000000", "2486.63000000", "2485.00000000", "2486.14000000", "664.58910000", 1750928879999, "1651732.81366600", 3343, "158.62560000", "394278.78326500", "0"], [1750928880000, "2486.14000000", "2486.14000000", "2474.00000000", "2476.84000000", "3169.80140000", 1750928939999, "7861375.27817800", 7954, "1134.88070000", "2813051.47215800", "0"], [1750928940000, "2476.83000000", "2479.75000000", "2475.44000000", "2477.02000000", "2100.30110000", 1750928999999, "5204086.13120100", 5152, "368.68370000", "913493.94614000", "0"], [1750929000000, "2477.02000000", "2477.66000000", "2475.99000000", "2476.72000000", "464.39570000", 1750929059999, "1150321.02799900", 2637, "364.41280000", "902651.72102800", "0"], [1750929060000, "2476.73000000", "2478.33000000", "2475.95000000", "2478.10000000", "177.16940000", 1750929119999, "438905.33696500", 3265, "89.47500000", "221662.49824600", "0"], [1750929120000, "2478.09000000", "2478.10000000", "2473.02000000", "2473.33000000", "445.24910000", 1750929179999, "1102168.32872300", 4027, "181.25000000", "448566.80640100", "0"], [1750929180000, "2473.33000000", "2473.33000000", "2466.72000000", "2469.33000000", "2028.32470000", 1750929239999, "5009075.25635200", 7013, "639.37300000", "1578686.87385200", "0"], [1750929240000, "2469.33000000", "2470.58000000", "2468.79000000", "2469.41000000", "376.53470000", 1750929299999, "929889.71882800", 2560, "163.46760000", "403676.14332700", "0"], [1750929300000, "2469.40000000", "2473.90000000", "2469.18000000", "2471.06000000", "599.94590000", 1750929359999, "1482832.49259200", 2772, "370.27400000", "915212.85255400", "0"], [1750929360000, "2471.06000000", "2476.52000000", "2470.99000000", "2475.31000000", "448.19580000", 1750929419999, "1108828.70661200", 1999, "339.40120000", "839626.45184600", "0"], [1750929420000, "2475.31000000", "2476.20000000", "2474.89000000", "2474.90000000", "234.99980000", 1750929479999, "581775.63245700", 1585, "174.03050000", "430831.93419800", "0"], [1750929480000, "2474.90000000", "2474.90000000", "2474.00000000", "2474.23000000", "176.19110000", 1750929539999, "435958.69651500", 977, "82.29750000", "203627.81183800", "0"], [1750929540000, "2474.23000000", "2474.35000000", "2472.31000000", "2472.87000000", "376.28740000", 1750929599999, "930750.58359600", 2409, "212.71750000", "526161.08353200", "0"], [1750929600000, "2472.86000000", "2474.73000000", "2472.36000000", "2472.36000000", "166.04160000", 1750929659999, "410687.73221200", 1759, "79.41710000", "196438.35747500", "0"], [1750929660000, "2472.37000000", "2473.06000000", "2471.26000000", "2472.49000000", "173.10110000", 1750929719999, "427902.30904200", 1341, "57.53610000", "142223.62289700", "0"], [1750929720000, "2472.49000000", "2474.68000000", "2472.49000000", "2474.23000000", "228.36850000", 1750929779999, "565012.37643900", 949, "81.39180000", "201378.45313900", "0"], [1750929780000, "2474.22000000", "2474.76000000", "2471.67000000", "2471.67000000", "183.57770000", 1750929839999, "454154.26648200", 1866, "78.10370000", "193240.06442200", "0"], [1750929840000, "2471.67000000", "2473.14000000", "2471.66000000", "2472.00000000", "453.13440000", 1750929899999, "1120431.32327700", 1570, "378.85190000", "936759.28890300", "0"], [1750929900000, "2472.00000000", "2472.35000000", "2470.14000000", "2470.17000000", "364.14960000", 1750929959999, "900043.69270400", 1752, "148.23220000", "366366.64459800", "0"], [1750929960000, "2470.18000000", "2471.90000000", "2470.11000000", "2471.90000000", "186.33400000", 1750930019999, "460442.16541800", 1037, "129.34770000", "319617.61039700", "0"], [1750930020000, "2471.93000000", "2472.00000000", "2470.22000000", "2470.22000000", "88.66350000", 1750930079999, "219125.39001800", 1081, "16.58650000", "40992.28671200", "0"], [1750930080000, "2470.23000000", "2471.05000000", "2470.22000000", "2470.83000000", "62.71920000", 1750930139999, "154954.01757100", 572, "29.88830000", "73838.40482100", "0"], [1750930140000, "2470.84000000", "2472.96000000", "2470.38000000", "2471.99000000", "211.08810000", 1750930199999, "521796.45552800", 1116, "171.17130000", "423145.64997800", "0"], [1750930200000, "2472.00000000", "2472.00000000", "2470.23000000", "2470.53000000", "137.61020000", 1750930259999, "340015.51504600", 1591, "61.64810000", "152316.27046000", "0"], [1750930260000, "2470.54000000", "2472.00000000", "2468.98000000", "2468.98000000", "175.40210000", 1750930319999, "433307.69117800", 2592, "64.86040000", "160232.33635100", "0"], [1750930320000, "2468.99000000", "2469.85000000", "2468.21000000", "2468.21000000", "304.25280000", 1750930379999, "751232.01030100", 1671, "48.59700000", "119991.15409500", "0"], [1750930380000, "2468.20000000", "2471.12000000", "2468.20000000", "2470.81000000", "449.46470000", 1750930439999, "1110159.59865600", 1890, "282.86480000", "698647.12574300", "0"], [1750930440000, "2470.81000000", "2472.25000000", "2470.46000000", "2472.25000000", "111.16010000", 1750930499999, "274686.32132300", 1107, "72.99380000", "180378.70382200", "0"], [1750930500000, "2472.25000000", "2473.00000000", "2471.38000000", "2472.06000000", "167.13980000", 1750930559999, "413188.46049800", 1299, "92.08380000", "227649.11626700", "0"], [1750930560000, "2472.06000000", "2473.97000000", "2472.06000000", "2472.99000000", "316.52510000", 1750930619999, "782810.72792300", 1135, "262.59410000", "649428.00423600", "0"], [1750930620000, "2473.00000000", "2473.11000000", "2472.05000000", "2472.09000000", "69.28070000", 1750930679999, "171305.51620300", 1183, "16.95380000", "41915.18243000", "0"], [1750930680000, "2472.09000000", "2474.10000000", "2471.40000000", "2474.09000000", "95.47070000", 1750930739999, "236022.28680600", 1100, "42.44600000", "104956.73088700", "0"], [1750930740000, "2474.10000000", "2474.31000000", "2473.74000000", "2473.91000000", "105.53400000", 1750930799999, "261094.20004300", 803, "33.06130000", "81794.14189300", "0"], [1750930800000, "2473.90000000", "2474.00000000", "2473.49000000", "2473.99000000", "111.15620000", 1750930859999, "274978.69829900", 702, "58.85280000", "145589.94413000", "0"], [1750930860000, "2473.99000000", "2475.00000000", "2472.97000000", "2472.97000000", "252.57120000", 1750930919999, "624982.11945200", 1892, "59.14320000", "146342.28097300", "0"], [1750930920000, "2472.98000000", "2473.57000000", "2472.13000000", "2472.15000000", "182.54610000", 1750930979999, "451397.41852400", 1591, "70.42400000", "174157.48577400", "0"], [1750930980000, "2472.16000000", "2472.71000000", "2469.97000000", "2470.78000000", "214.54880000", 1750931039999, "530279.11748600", 1955, "97.41050000", "240778.83610300", "0"], [1750931040000, "2470.77000000", "2470.77000000", "2468.91000000", "2470.25000000", "252.39250000", 1750931099999, "623353.67131000", 1312, "37.21400000", "91903.39435800", "0"], [1750931100000, "2470.26000000", "2471.37000000", "2470.03000000", "2470.03000000", "154.84670000", 1750931159999, "382603.82787400", 1066, "102.95820000", "254394.89565700", "0"], [1750931160000, "2470.02000000", "2470.02000000", "2464.49000000", "2464.53000000", "590.23590000", 1750931219999, "1455725.88648000", 4227, "194.80200000", "480464.44608700", "0"], [1750931220000, "2464.52000000", "2465.98000000", "2463.06000000", "2465.11000000", "454.75860000", 1750931279999, "1120801.50746000", 3219, "139.69370000", "344322.70469700", "0"], [1750931280000, "2465.10000000", "2466.13000000", "2463.63000000", "2466.13000000", "200.70550000", 1750931339999, "494644.29174700", 1378, "102.75490000", "253259.47473700", "0"], [1750931340000, "2466.17000000", "2467.74000000", "2466.17000000", "2466.39000000", "274.08440000", 1750931399999, "676186.67445800", 2028, "101.64570000", "250763.84885400", "0"], [1750931400000, "2466.38000000", "2466.39000000", "2463.70000000", "2463.70000000", "258.93140000", 1750931459999, "638394.37874700", 1944, "69.43290000", "171186.91995300", "0"], [1750931460000, "2463.70000000", "2464.50000000", "2462.50000000", "2464.18000000", "217.44180000", 1750931519999, "535614.51782600", 1744, "107.79870000", "265536.73010900", "0"], [1750931520000, "2464.19000000", "2465.40000000", "2464.19000000", "2464.69000000", "496.71220000", 1750931579999, "1224176.29573900", 1463, "105.55840000", "260166.98618300", "0"], [1750931580000, "2464.70000000", "2466.49000000", "2464.14000000", "2465.43000000", "235.68100000", 1750931639999, "580980.98975500", 1810, "84.90480000", "209281.73492700", "0"], [1750931640000, "2465.43000000", "2466.26000000", "2463.41000000", "2464.51000000", "224.20840000", 1750931699999, "552602.13968200", 1541, "117.61360000", "289871.27375600", "0"], [1750931700000, "2464.51000000", "2466.16000000", "2464.51000000", "2464.96000000", "88.14720000", 1750931759999, "217293.31124100", 996, "46.81930000", "115415.63898700", "0"], [1750931760000, "2464.95000000", "2464.95000000", "2463.59000000", "2464.49000000", "162.99230000", 1750931819999, "401652.61490000", 1354, "118.22170000", "291322.98798800", "0"], [1750931820000, "2464.49000000", "2465.53000000", "2463.31000000", "2464.65000000", "117.05720000", 1750931879999, "288498.64468000", 1784, "48.55620000", "119666.56752500", "0"], [1750931880000, "2464.64000000", "2464.64000000", "2463.09000000", "2463.56000000", "108.73820000", 1750931939999, "267898.40755800", 1562, "38.65300000", "95224.55671400", "0"], [1750931940000, "2463.56000000", "2465.86000000", "2463.39000000", "2463.39000000", "324.96300000", 1750931999999, "801008.53929600", 1520, "146.27570000", "360574.21355500", "0"], [1750932000000, "2463.39000000", "2464.00000000", "2462.04000000", "2462.64000000", "151.60460000", 1750932059999, "373394.39267600", 1744, "66.78510000", "164482.45703800", "0"], [1750932060000, "2462.65000000", "2463.28000000", "2461.80000000", "2461.81000000", "201.71290000", 1750932119999, "496748.83781500", 1078, "76.61800000", "188685.16607500", "0"], [1750932120000, "2461.81000000", "2462.96000000", "2459.60000000", "2460.14000000", "676.47180000", 1750932179999, "1664585.22606000", 4323, "267.82060000", "659017.25830200", "0"], [1750932180000, "2460.14000000", "2460.50000000", "2453.33000000", "2457.13000000", "1605.03560000", 1750932239999, "3942187.71927300", 8070, "673.06040000", "1652969.55796800", "0"], [1750932240000, "2457.13000000", "2459.83000000", "2455.86000000", "2459.69000000", "427.21810000", 1750932299999, "1050030.29682600", 3815, "221.69110000", "544933.94735900", "0"], [1750932300000, "2459.69000000", "2464.65000000", "2459.69000000", "2463.40000000", "426.15940000", 1750932359999, "1049786.01759000", 2607, "331.45390000", "816450.56047500", "0"], [1750932360000, "2463.41000000", "2466.31000000", "2463.40000000", "2466.01000000", "408.97880000", 1750932419999, "1008158.92147300", 2561, "298.20050000", "735065.28018200", "0"], [1750932420000, "2466.01000000", "2467.00000000", "2464.76000000", "2465.39000000", "907.24110000", 1750932479999, "2237620.04350800", 2125, "352.50450000", "869369.48436500", "0"], [1750932480000, "2465.41000000", "2465.78000000", "2464.27000000", "2465.24000000", "205.38260000", 1750932539999, "506340.75219300", 1107, "85.23020000", "210122.52301600", "0"], [1750932540000, "2465.24000000", "2467.06000000", "2465.23000000", "2466.65000000", "102.24310000", 1750932599999, "252129.56605300", 1367, "90.06800000", "222100.26449600", "0"], [1750932600000, "2466.65000000", "2466.73000000", "2465.09000000", "2465.45000000", "176.44830000", 1750932659999, "435097.24371600", 1073, "37.12390000", "91559.49977600", "0"], [1750932660000, "2465.46000000", "2466.84000000", "2464.79000000", "2465.17000000", "248.95140000", 1750932719999, "613868.08538700", 1675, "81.53070000", "201041.13298300", "0"], [1750932720000, "2465.17000000", "2465.19000000", "2463.02000000", "2463.52000000", "190.44040000", 1750932779999, "469268.76818900", 1365, "25.63110000", "63149.64492700", "0"], [1750932780000, "2463.53000000", "2464.20000000", "2462.90000000", "2464.19000000", "64.04200000", 1750932839999, "157760.36295000", 834, "25.95220000", "63930.21712400", "0"], [1750932840000, "2464.20000000", "2465.01000000", "2464.19000000", "2464.21000000", "75.52150000", 1750932899999, "186135.96334500", 930, "21.63180000", "53312.48344000", "0"], [1750932900000, "2464.20000000", "2464.20000000", "2463.46000000", "2463.60000000", "208.52750000", 1750932959999, "513732.50085000", 1201, "181.84450000", "447991.37063600", "0"], [1750932960000, "2463.61000000", "2464.18000000", "2462.89000000", "2463.41000000", "80.79870000", 1750933019999, "199046.13350100", 1419, "50.26480000", "123828.38899100", "0"], [1750933020000, "2463.40000000", "2463.41000000", "2460.73000000", "2460.73000000", "137.48040000", 1750933079999, "338479.58622500", 1220, "39.52740000", "97312.82615200", "0"], [1750933080000, "2460.73000000", "2460.73000000", "2460.31000000", "2460.31000000", "120.77140000", 1750933139999, "297152.18822500", 746, "44.80530000", "110242.09259800", "0"], [1750933140000, "2460.32000000", "2463.21000000", "2460.21000000", "2463.20000000", "137.73320000", 1750933199999, "339082.73932300", 1609, "57.26990000", "140951.77524300", "0"], [1750933200000, "2463.20000000", "2463.21000000", "2461.25000000", "2461.25000000", "99.82870000", 1750933259999, "245768.02355400", 1602, "47.13340000", "116032.12492300", "0"], [1750933260000, "2461.25000000", "2462.00000000", "2460.51000000", "2460.51000000", "43.68650000", 1750933319999, "107526.28913800", 861, "11.27950000", "27767.30141500", "0"], [1750933320000, "2460.51000000", "2460.70000000", "2459.53000000", "2460.29000000", "180.83550000", 1750933379999, "444902.26939500", 1269, "53.99660000", "132835.12993300", "0"], [1750933380000, "2460.29000000", "2460.29000000", "2458.30000000", "2459.19000000", "252.22410000", 1750933439999, "620191.58363700", 1321, "150.44660000", "369897.35050300", "0"], [1750933440000, "2459.19000000", "2459.20000000", "2458.52000000", "2459.12000000", "104.14660000", 1750933499999, "256080.26049600", 599, "55.53530000", "136547.84514100", "0"], [1750933500000, "2459.13000000", "2460.75000000", "2458.72000000", "2458.72000000", "355.70390000", 1750933559999, "874962.85882900", 1282, "229.02150000", "563332.01275400", "0"], [1750933560000, "2458.72000000", "2460.89000000", "2458.11000000", "2460.00000000", "156.89320000", 1750933619999, "385839.80620000", 1717, "86.82390000", "213501.22859000", "0"], [1750933620000, "2460.00000000", "2461.70000000", "2459.52000000", "2460.40000000", "164.53910000", 1750933679999, "404877.25604400", 1517, "133.72930000", "329048.00547700", "0"], [1750933680000, "2460.40000000", "2460.41000000", "2458.92000000", "2458.92000000", "91.70610000", 1750933739999, "225568.02892300", 906, "11.81480000", "29060.78272900", "0"], [1750933740000, "2458.91000000", "2460.38000000", "2458.70000000", "2459.80000000", "90.20550000", 1750933799999, "221888.22794500", 1117, "62.09900000", "152745.62885900", "0"], [1750933800000, "2459.80000000", "2461.10000000", "2459.80000000", "2460.21000000", "52.97760000", 1750933859999, "130344.71798700", 1227, "29.28730000", "72052.85338200", "0"], [1750933860000, "2460.20000000", "2460.90000000", "2460.00000000", "2460.57000000", "30.05460000", 1750933919999, "73944.02608300", 592, "18.64000000", "45861.64893400", "0"], [1750933920000, "2460.57000000", "2460.57000000", "2458.00000000", "2458.31000000", "215.82470000", 1750933979999, "530869.65407000", 1723, "41.55530000", "102198.66695500", "0"], [1750933980000, "2458.30000000", "2459.40000000", "2458.04000000", "2459.10000000", "61.94320000", 1750934039999, "152303.55505400", 1117, "19.54490000", "48055.05437100", "0"], [1750934040000, "2459.10000000", "2460.93000000", "2459.10000000", "2459.52000000", "97.80870000", 1750934099999, "240622.68412400", 1285, "34.34390000", "84485.35753600", "0"], [1750934100000, "2459.52000000", "2460.39000000", "2458.78000000", "2459.69000000", "98.18180000", 1750934159999, "241486.37763000", 1150, "48.10510000", "118316.56342000", "0"], [1750934160000, "2459.70000000", "2460.50000000", "2459.69000000", "2460.50000000", "51.21640000", 1750934219999, "126000.13715400", 549, "35.65710000", "87721.58830100", "0"], [1750934220000, "2460.49000000", "2461.92000000", "2459.71000000", "2460.24000000", "282.02190000", 1750934279999, "694015.78500200", 1384, "94.73340000", "233150.76457000", "0"], [1750934280000, "2460.24000000", "2460.99000000", "2459.79000000", "2459.80000000", "131.07340000", 1750934339999, "322504.68603200", 937, "47.08230000", "115836.12094100", "0"], [1750934340000, "2459.80000000", "2460.07000000", "2457.40000000", "2457.40000000", "193.68190000", 1750934399999, "476305.29584500", 1552, "110.86440000", "272670.39130500", "0"], [1750934400000, "2457.40000000", "2458.40000000", "2457.40000000", "2457.54000000", "51.71080000", 1750934459999, "127101.34046100", 800, "21.27690000", "52292.67835300", "0"], [1750934460000, "2457.54000000", "2458.35000000", "2455.68000000", "2455.68000000", "158.86710000", 1750934519999, "390325.95419700", 2227, "65.23930000", "160287.91893300", "0"], [1750934520000, "2455.67000000", "2457.25000000", "2455.67000000", "2457.01000000", "275.42950000", 1750934579999, "676499.91628200", 1232, "165.05260000", "405386.66782700", "0"], [1750934580000, "2457.00000000", "2457.99000000", "2456.90000000", "2456.97000000", "438.51400000", 1750934639999, "1077594.78475000", 1194, "319.86330000", "786016.91314600", "0"], [1750934640000, "2456.98000000", "2456.98000000", "2456.00000000", "2456.45000000", "279.37790000", 1750934699999, "686269.69500500", 571, "36.56430000", "89821.36519500", "0"], [1750934700000, "2456.45000000", "2458.20000000", "2456.44000000", "2458.12000000", "64.82160000", 1750934759999, "159303.74979200", 863, "49.39570000", "121388.77724400", "0"], [1750934760000, "2458.12000000", "2458.89000000", "2455.51000000", "2455.94000000", "153.19020000", 1750934819999, "376388.07837500", 1663, "28.96430000", "71163.52463300", "0"], [1750934820000, "2455.95000000", "2457.98000000", "2455.94000000", "2457.98000000", "55.39980000", 1750934879999, "136134.61758200", 1184, "37.55250000", "92272.46342100", "0"], [1750934880000, "2457.99000000", "2458.63000000", "2457.42000000", "2457.45000000", "114.20570000", 1750934939999, "280741.40299500", 1166, "48.89010000", "120188.12281800", "0"], [1750934940000, "2457.45000000", "2457.66000000", "2457.05000000", "2457.06000000", "76.00760000", 1750934999999, "186773.57505500", 546, "46.72380000", "114809.29100600", "0"], [1750935000000, "2457.05000000", "2457.39000000", "2455.36000000", "2457.06000000", "83.64990000", 1750935059999, "205464.63549500", 1907, "29.23340000", "71809.25576500", "0"], [1750935060000, "2457.06000000", "2458.63000000", "2457.05000000", "2458.63000000", "76.99820000", 1750935119999, "189271.89048500", 867, "69.98840000", "172040.39388900", "0"], [1750935120000, "2458.63000000", "2459.17000000", "2457.68000000", "2457.81000000", "179.31650000", 1750935179999, "440867.88198500", 1209, "102.32160000", "251569.11297400", "0"], [1750935180000, "2457.82000000", "2457.82000000", "2448.00000000", "2449.31000000", "2019.51050000", 1750935239999, "4948968.90654600", 6480, "540.23840000", "1323933.96094300", "0"], [1750935240000, "2449.31000000", "2450.86000000", "2446.24000000", "2449.92000000", "468.91620000", 1750935299999, "1148183.99669600", 4438, "209.88030000", "513996.81833600", "0"], [1750935300000, "2449.91000000", "2452.05000000", "2449.91000000", "2452.05000000", "173.05830000", 1750935359999, "424162.79970800", 1400, "94.90600000", "232639.85567400", "0"], [1750935360000, "2452.05000000", "2453.58000000", "2450.90000000", "2451.11000000", "243.94630000", 1750935419999, "598302.00445100", 2627, "86.64450000", "212498.95286000", "0"], [1750935420000, "2451.10000000", "2453.38000000", "2451.10000000", "2452.60000000", "102.03060000", 1750935479999, "250225.04804400", 1871, "62.45010000", "153149.57296200", "0"], [1750935480000, "2452.59000000", "2453.40000000", "2452.26000000", "2452.26000000", "56.41650000", 1750935539999, "138372.63255900", 1042, "28.59870000", "70145.15557800", "0"], [1750935540000, "2452.27000000", "2452.79000000", "2450.05000000", "2451.13000000", "315.57090000", 1750935599999, "773652.17618800", 1984, "130.29450000", "319462.45611700", "0"], [1750935600000, "2451.14000000", "2451.14000000", "2450.32000000", "2450.51000000", "108.42160000", 1750935659999, "265717.66242900", 1072, "50.36810000", "123437.37601900", "0"], [1750935660000, "2450.51000000", "2451.96000000", "2450.51000000", "2451.96000000", "116.63880000", 1750935719999, "285937.38771500", 1326, "55.17550000", "135250.52722000", "0"], [1750935720000, "2451.96000000", "2453.99000000", "2451.96000000", "2453.54000000", "177.46660000", 1750935779999, "435368.52304700", 1718, "50.26160000", "123300.61000700", "0"], [1750935780000, "2453.54000000", "2453.84000000", "2452.76000000", "2452.90000000", "112.95170000", 1750935839999, "277101.55033000", 1322, "46.08740000", "113058.08496400", "0"], [1750935840000, "2452.91000000", "2453.14000000", "2452.46000000", "2452.47000000", "75.20000000", 1750935899999, "184452.33959100", 573, "31.16000000", "76430.27606800", "0"], [1750935900000, "2452.47000000", "2453.10000000", "2449.70000000", "2452.26000000", "588.70790000", 1750935959999, "1442996.34303300", 3007, "327.42640000", "802521.51347600", "0"], [1750935960000, "2452.26000000", "2452.58000000", "2450.00000000", "2450.99000000", "136.15410000", 1750936019999, "333786.06071800", 2544, "36.99020000", "90671.27792600", "0"], [1750936020000, "2451.00000000", "2452.31000000", "2451.00000000", "2452.19000000", "37.26120000", 1750936079999, "91363.10335100", 855, "17.10160000", "41931.46065600", "0"], [1750936080000, "2452.19000000", "2452.62000000", "2451.83000000", "2451.88000000", "111.54240000", 1750936139999, "273513.32240700", 1415, "32.18260000", "78915.37020200", "0"], [1750936140000, "2451.88000000", "2451.89000000", "2450.66000000", "2451.22000000", "124.91930000", 1750936199999, "306197.10811200", 1585, "64.50340000", "158105.12918000", "0"], [1750936200000, "2451.22000000", "2451.45000000", "2450.00000000", "2451.29000000", "131.97910000", 1750936259999, "323493.23729600", 1652, "18.20590000", "44619.67783000", "0"], [1750936260000, "2451.30000000", "2452.49000000", "2450.90000000", "2452.24000000", "156.39090000", 1750936319999, "383363.61922600", 1093, "132.36220000", "324458.26601400", "0"], [1750936320000, "2452.25000000", "2453.40000000", "2450.45000000", "2450.45000000", "121.47620000", 1750936379999, "297918.88173400", 1523, "31.02090000", "76086.89107300", "0"], [1750936380000, "2450.45000000", "2452.88000000", "2450.45000000", "2452.07000000", "85.71180000", 1750936439999, "210146.42055000", 1161, "69.98090000", "171580.30784300", "0"], [1750936440000, "2452.07000000", "2453.12000000", "2452.07000000", "2452.66000000", "34.52160000", 1750936499999, "84672.89534600", 831, "20.53550000", "50367.22547700", "0"], [1750936500000, "2452.66000000", "2453.70000000", "2452.27000000", "2452.40000000", "120.21720000", 1750936559999, "294910.53798900", 1529, "97.31580000", "238735.52206600", "0"], [1750936560000, "2452.41000000", "2452.91000000", "2450.53000000", "2450.54000000", "66.55160000", 1750936619999, "163187.91278400", 1093, "20.21150000", "49566.77891900", "0"], [1750936620000, "2450.54000000", "2450.54000000", "2444.95000000", "2446.65000000", "750.77650000", 1750936679999, "1837065.91928200", 5955, "174.82560000", "427658.95223500", "0"], [1750936680000, "2446.66000000", "2448.43000000", "2444.67000000", "2445.78000000", "326.21950000", 1750936739999, "798097.70662500", 3319, "144.59680000", "353739.37973800", "0"], [1750936740000, "2445.77000000", "2447.63000000", "2444.00000000", "2446.83000000", "950.06410000", 1750936799999, "2322918.02611600", 2619, "377.32710000", "922707.93200200", "0"], [1750936800000, "2446.83000000", "2447.37000000", "2446.49000000", "2446.73000000", "235.93720000", 1750936859999, "577352.30776100", 1370, "105.71400000", "258689.10165600", "0"], [1750936860000, "2446.72000000", "2446.72000000", "2444.03000000", "2444.04000000", "288.06680000", 1750936919999, "704337.14934500", 2648, "93.40260000", "228364.25428200", "0"], [1750936920000, "2444.03000000", "2446.42000000", "2442.63000000", "2445.63000000", "304.60410000", 1750936979999, "744474.34378100", 2450, "112.18560000", "274220.95710500", "0"], [1750936980000, "2445.64000000", "2445.86000000", "2444.56000000", "2444.70000000", "201.60070000", 1750937039999, "492948.17109500", 1276, "60.41760000", "147721.66027200", "0"], [1750937040000, "2444.70000000", "2446.08000000", "2442.85000000", "2442.86000000", "281.94730000", 1750937099999, "689313.98758300", 2339, "201.69580000", "493139.19815900", "0"], [1750937100000, "2442.86000000", "2444.92000000", "2440.00000000", "2444.32000000", "1400.63510000", 1750937159999, "3420128.18533200", 5168, "461.94710000", "1128049.28426100", "0"], [1750937160000, "2444.32000000", "2446.32000000", "2444.07000000", "2445.50000000", "297.22540000", 1750937219999, "726775.02940400", 1500, "215.15060000", "526093.89448100", "0"], [1750937220000, "2445.50000000", "2446.69000000", "2445.00000000", "2446.00000000", "258.29550000", 1750937279999, "631697.22262500", 1253, "172.01560000", "420686.36396100", "0"], [1750937280000, "2446.00000000", "2447.10000000", "2446.00000000", "2447.10000000", "155.28050000", 1750937339999, "379876.81284900", 1222, "122.03480000", "298539.45147800", "0"], [1750937340000, "2447.09000000", "2447.64000000", "2446.76000000", "2447.17000000", "104.19900000", 1750937399999, "254995.32374300", 878, "64.09850000", "156858.84686000", "0"], [1750937400000, "2447.17000000", "2448.65000000", "2447.17000000", "2448.45000000", "79.52590000", 1750937459999, "194664.53155200", 1015, "69.16090000", "169293.70923900", "0"], [1750937460000, "2448.44000000", "2448.44000000", "2446.23000000", "2446.24000000", "212.54290000", 1750937519999, "520176.59351100", 1467, "33.94150000", "83077.75608500", "0"], [1750937520000, "2446.24000000", "2447.62000000", "2446.24000000", "2447.60000000", "55.33060000", 1750937579999, "135382.54934800", 1049, "34.38160000", "84119.81162500", "0"], [1750937580000, "2447.60000000", "2449.22000000", "2447.60000000", "2448.25000000", "129.46190000", 1750937639999, "317010.33866300", 1924, "69.40040000", "169925.82590400", "0"], [1750937640000, "2448.25000000", "2450.20000000", "2448.20000000", "2448.70000000", "368.80750000", 1750937699999, "903350.93957500", 1770, "260.97090000", "639225.24763000", "0"], [1750937700000, "2448.69000000", "2449.00000000", "2448.02000000", "2448.34000000", "210.65700000", 1750937759999, "515797.16342400", 1262, "67.82020000", "166046.19924300", "0"], [1750937760000, "2448.35000000", "2448.90000000", "2448.20000000", "2448.20000000", "88.12580000", 1750937819999, "215781.22395100", 842, "56.88700000", "139289.64213000", "0"], [1750937820000, "2448.19000000", "2448.19000000", "2446.89000000", "2447.07000000", "106.43280000", 1750937879999, "260490.52830000", 792, "54.70860000", "133881.38367500", "0"], [1750937880000, "2447.07000000", "2447.19000000", "2445.88000000", "2446.70000000", "145.42440000", 1750937939999, "355808.23349800", 819, "64.01250000", "156621.57914000", "0"], [1750937940000, "2446.70000000", "2447.96000000", "2446.70000000", "2447.95000000", "55.06670000", 1750937999999, "134762.42402400", 618, "47.23720000", "115598.71453400", "0"], [1750938000000, "2447.95000000", "2447.95000000", "2446.50000000", "2446.69000000", "61.12060000", 1750938059999, "149551.45755300", 1048, "22.18070000", "54269.18717000", "0"], [1750938060000, "2446.69000000", "2446.98000000", "2446.10000000", "2446.14000000", "45.10370000", 1750938119999, "110357.40719600", 572, "21.31420000", "52150.56820900", "0"], [1750938120000, "2446.15000000", "2446.15000000", "2444.16000000", "2444.44000000", "259.42420000", 1750938179999, "634205.22453700", 1070, "28.92600000", "70720.46479100", "0"], [1750938180000, "2444.44000000", "2445.29000000", "2444.05000000", "2444.89000000", "234.62190000", 1750938239999, "573538.73554300", 1443, "44.56860000", "108956.61269500", "0"], [1750938240000, "2444.88000000", "2446.24000000", "2443.06000000", "2443.81000000", "706.03070000", 1750938299999, "1725850.49286200", 1973, "360.31680000", "880782.19083400", "0"], [1750938300000, "2443.81000000", "2447.24000000", "2443.10000000", "2447.23000000", "316.38520000", 1750938359999, "773381.46082700", 2164, "210.76920000", "515246.53027400", "0"], [1750938360000, "2447.23000000", "2447.23000000", "2445.79000000", "2445.80000000", "299.08820000", 1750938419999, "731664.43573700", 1564, "250.47050000", "612722.22239500", "0"], [1750938420000, "2445.79000000", "2447.80000000", "2445.50000000", "2447.79000000", "92.40220000", 1750938479999, "226075.56049700", 1258, "73.11530000", "178887.97766500", "0"], [1750938480000, "2447.80000000", "2451.04000000", "2447.80000000", "2449.72000000", "300.41800000", 1750938539999, "736070.54588600", 2279, "133.78310000", "327709.23833000", "0"], [1750938540000, "2449.72000000", "2450.30000000", "2448.31000000", "2448.94000000", "97.22760000", 1750938599999, "238168.14117600", 1466, "68.16640000", "166975.51103000", "0"], [1750938600000, "2448.94000000", "2449.68000000", "2447.51000000", "2448.21000000", "204.03370000", 1750938659999, "499664.39914000", 1651, "129.16170000", "316304.77026900", "0"], [1750938660000, "2448.21000000", "2450.52000000", "2448.21000000", "2450.33000000", "139.20490000", 1750938719999, "341039.68225000", 1221, "122.13270000", "299220.99424100", "0"], [1750938720000, "2450.33000000", "2450.82000000", "2449.70000000", "2450.07000000", "236.37320000", 1750938779999, "579194.73767500", 1416, "107.04760000", "262297.17719900", "0"], [1750938780000, "2450.07000000", "2452.78000000", "2450.07000000", "2451.99000000", "503.92390000", 1750938839999, "1235647.68658300", 2339, "287.78990000", "705612.76525600", "0"], [1750938840000, "2451.99000000", "2452.67000000", "2451.04000000", "2451.04000000", "419.80070000", 1750938899999, "1029462.72180200", 1693, "206.27420000", "505829.05328600", "0"], [1750938900000, "2451.05000000", "2451.10000000", "2450.44000000", "2451.00000000", "46.85700000", 1750938959999, "114834.56984100", 712, "26.19240000", "64190.99667200", "0"], [1750938960000, "2451.00000000", "2451.62000000", "2450.17000000", "2450.18000000", "140.69580000", 1750939019999, "344822.11002100", 1381, "98.51380000", "241434.38758300", "0"], [1750939020000, "2450.19000000", "2451.03000000", "2450.18000000", "2450.55000000", "140.85640000", 1750939079999, "345179.77742700", 877, "105.09610000", "257542.51203200", "0"], [1750939080000, "2450.56000000", "2451.33000000", "2449.29000000", "2450.50000000", "261.12600000", 1750939139999, "639922.28457400", 1838, "138.32170000", "338987.86267800", "0"], [1750939140000, "2450.50000000", "2451.75000000", "2450.30000000", "2450.36000000", "268.06710000", 1750939199999, "657022.88994200", 1670, "113.23310000", "277519.02630300", "0"], [1750939200000, "2450.35000000", "2450.66000000", "2448.55000000", "2448.70000000", "160.36420000", 1750939259999, "392762.30616300", 1552, "102.03870000", "249906.13748800", "0"], [1750939260000, "2448.70000000", "2450.06000000", "2448.70000000", "2450.05000000", "163.15880000", 1750939319999, "399673.57258200", 1036, "65.42570000", "160259.06068400", "0"], [1750939320000, "2450.05000000", "2450.05000000", "2448.06000000", "2448.07000000", "97.16990000", 1750939379999, "237953.86599100", 1579, "74.51010000", "182459.00908300", "0"], [1750939380000, "2448.07000000", "2452.06000000", "2448.07000000", "2451.60000000", "245.15810000", 1750939439999, "600926.89683200", 1874, "214.74440000", "526395.78110800", "0"], [1750939440000, "2451.59000000", "2451.59000000", "2450.51000000", "2450.95000000", "319.79980000", 1750939499999, "783896.92605700", 1044, "37.12890000", "90994.78447000", "0"], [1750939500000, "2450.95000000", "2452.64000000", "2450.95000000", "2452.63000000", "165.79380000", 1750939559999, "406541.63162900", 1264, "125.67130000", "308150.99615300", "0"], [1750939560000, "2452.64000000", "2454.77000000", "2448.68000000", "2448.95000000", "402.21060000", 1750939619999, "986454.16877700", 3606, "159.13680000", "390283.05286700", "0"], [1750939620000, "2448.95000000", "2448.95000000", "2446.38000000", "2446.96000000", "220.14170000", 1750939679999, "538770.63536200", 2218, "85.40150000", "208982.02241500", "0"], [1750939680000, "2446.85000000", "2446.85000000", "2444.69000000", "2444.79000000", "226.80480000", 1750939739999, "554630.99044000", 2049, "98.63330000", "241198.32705100", "0"], [1750939740000, "2444.79000000", "2446.09000000", "2444.69000000", "2445.28000000", "731.27900000", 1750939799999, "1788156.46456100", 1333, "183.31460000", "448181.29790200", "0"], [1750939800000, "2445.29000000", "2445.50000000", "2443.49000000", "2443.58000000", "106.39600000", 1750939859999, "260124.67389600", 1326, "59.28880000", "144976.13132600", "0"], [1750939860000, "2443.58000000", "2447.71000000", "2443.58000000", "2444.61000000", "784.43170000", 1750939919999, "1918192.23936900", 2615, "267.91860000", "655378.75998400", "0"], [1750939920000, "2444.62000000", "2445.16000000", "2441.82000000", "2444.77000000", "374.15630000", 1750939979999, "914148.98962800", 3026, "242.45600000", "592416.61274600", "0"], [1750939980000, "2444.77000000", "2445.69000000", "2444.66000000", "2444.66000000", "164.26940000", 1750940039999, "401693.07470700", 1680, "54.44620000", "133127.88027700", "0"], [1750940040000, "2444.66000000", "2446.21000000", "2444.66000000", "2445.00000000", "222.67750000", 1750940099999, "544603.93623900", 1702, "194.44790000", "475562.64864500", "0"], [1750940100000, "2445.01000000", "2446.12000000", "2444.72000000", "2446.11000000", "108.09620000", 1750940159999, "264314.48486100", 1319, "82.06240000", "200660.27023000", "0"], [1750940160000, "2446.11000000", "2447.23000000", "2446.11000000", "2447.22000000", "89.51340000", 1750940219999, "219007.05047800", 984, "60.61590000", "148305.14400400", "0"], [1750940220000, "2447.23000000", "2447.23000000", "2444.34000000", "2445.08000000", "189.78920000", 1750940279999, "464159.74957200", 1443, "79.03950000", "193258.92950600", "0"], [1750940280000, "2445.08000000", "2445.80000000", "2444.12000000", "2444.15000000", "220.15630000", 1750940339999, "538297.44199600", 1666, "119.12990000", "291286.53402100", "0"], [1750940340000, "2444.14000000", "2444.15000000", "2443.13000000", "2443.30000000", "150.78410000", 1750940399999, "368467.50496600", 1367, "44.87160000", "109661.88546300", "0"], [1750940400000, "2443.30000000", "2443.59000000", "2442.64000000", "2443.09000000", "145.41930000", 1750940459999, "355276.29409900", 1264, "57.55650000", "140614.49379700", "0"], [1750940460000, "2443.09000000", "2443.79000000", "2440.48000000", "2441.11000000", "172.96270000", 1750940519999, "422355.09930100", 2018, "71.96200000", "175758.59994000", "0"], [1750940520000, "2441.10000000", "2441.70000000", "2440.00000000", "2440.75000000", "356.84080000", 1750940579999, "870979.00894600", 2614, "120.58930000", "294328.18885600", "0"], [1750940580000, "2440.75000000", "2441.08000000", "2434.24000000", "2435.87000000", "2746.50190000", 1750940639999, "6692548.21832300", 8390, "1034.28530000", "2520261.48525600", "0"], [1750940640000, "2435.87000000", "2437.61000000", "2433.88000000", "2433.89000000", "477.51590000", 1750940699999, "1162985.21241300", 3581, "222.04830000", "540841.48803800", "0"], [1750940700000, "2433.89000000", "2436.42000000", "2433.89000000", "2435.96000000", "273.05560000", 1750940759999, "664953.00109300", 2199, "178.11590000", "433760.71108800", "0"], [1750940760000, "2435.96000000", "2440.64000000", "2434.80000000", "2440.61000000", "890.57930000", 1750940819999, "2171307.91718700", 3135, "705.36800000", "1720023.00327400", "0"], [1750940820000, "2440.60000000", "2444.49000000", "2440.60000000", "2443.19000000", "454.33270000", 1750940879999, "1109748.12801100", 2900, "291.79200000", "712644.72794700", "0"], [1750940880000, "2443.19000000", "2443.92000000", "2442.38000000", "2442.91000000", "121.67180000", 1750940939999, "297259.40254800", 1853, "56.03390000", "136896.57070200", "0"], [1750940940000, "2442.91000000", "2443.57000000", "2442.90000000", "2443.32000000", "77.81020000", 1750940999999, "190103.84488400", 595, "58.64510000", "143279.15746700", "0"], [1750941000000, "2443.31000000", "2443.78000000", "2440.30000000", "2440.30000000", "181.96870000", 1750941059999, "444358.93339600", 1840, "46.57150000", "113727.75184300", "0"], [1750941060000, "2440.30000000", "2445.11000000", "2439.80000000", "2442.96000000", "392.61020000", 1750941119999, "959039.09291600", 4704, "301.53340000", "736530.86442500", "0"], [1750941120000, "2442.97000000", "2445.55000000", "2441.97000000", "2445.20000000", "343.71110000", 1750941179999, "840107.82148000", 2766, "245.84020000", "600879.24276500", "0"], [1750941180000, "2445.20000000", "2449.27000000", "2444.58000000", "2447.31000000", "882.19530000", 1750941239999, "2159196.40346400", 4075, "514.92650000", "1260231.16479700", "0"], [1750941240000, "2447.30000000", "2448.13000000", "2445.84000000", "2447.39000000", "278.55020000", 1750941299999, "681612.18419500", 3450, "165.86680000", "405871.40066200", "0"], [1750941300000, "2447.40000000", "2449.28000000", "2446.52000000", "2447.87000000", "381.34730000", 1750941359999, "933381.22643800", 3507, "158.60190000", "388221.30668800", "0"], [1750941360000, "2447.86000000", "2448.84000000", "2446.35000000", "2446.98000000", "250.23330000", 1750941419999, "612349.96147100", 2755, "89.74630000", "219629.85457100", "0"], [1750941420000, "2446.98000000", "2448.15000000", "2446.54000000", "2446.82000000", "283.56410000", 1750941479999, "693997.89716700", 2543, "165.29850000", "404564.47331700", "0"], [1750941480000, "2446.81000000", "2447.47000000", "2446.80000000", "2446.95000000", "62.88500000", 1750941539999, "153883.85547200", 946, "25.72930000", "62961.83211500", "0"], [1750941540000, "2446.96000000", "2447.76000000", "2446.60000000", "2447.75000000", "246.95640000", 1750941599999, "604348.39103100", 1315, "179.83290000", "440099.48473400", "0"], [1750941600000, "2447.75000000", "2452.15000000", "2447.29000000", "2449.91000000", "427.66790000", 1750941659999, "1048152.60170200", 3197, "189.51510000", "464438.43206500", "0"], [1750941660000, "2449.90000000", "2450.31000000", "2447.31000000", "2447.47000000", "427.59240000", 1750941719999, "1046858.26203800", 2322, "116.47310000", "285195.06562700", "0"], [1750941720000, "2447.48000000", "2449.20000000", "2446.94000000", "2448.94000000", "204.66340000", 1750941779999, "501018.06229800", 1491, "94.94140000", "232423.01111500", "0"], [1750941780000, "2448.94000000", "2449.33000000", "2448.25000000", "2448.64000000", "332.68510000", 1750941839999, "814618.04679600", 1251, "195.00840000", "477464.17822800", "0"], [1750941840000, "2448.65000000", "2449.67000000", "2448.64000000", "2449.03000000", "291.82130000", 1750941899999, "714738.06232900", 891, "159.54030000", "390765.28978500", "0"], [1750941900000, "2449.02000000", "2449.33000000", "2446.80000000", "2446.81000000", "113.22040000", 1750941959999, "277156.68868600", 1931, "39.20300000", "95961.24908500", "0"], [1750941960000, "2446.80000000", "2446.81000000", "2444.63000000", "2444.91000000", "151.13490000", 1750942019999, "369658.71220400", 1956, "104.75120000", "256231.12588900", "0"], [1750942020000, "2444.92000000", "2445.64000000", "2444.26000000", "2444.83000000", "160.18040000", 1750942079999, "391598.44621200", 1537, "55.58800000", "135893.22416200", "0"], [1750942080000, "2444.84000000", "2445.16000000", "2442.96000000", "2443.79000000", "68.52780000", 1750942139999, "167479.30286800", 1525, "23.06650000", "56370.18390400", "0"], [1750942140000, "2443.79000000", "2443.85000000", "2442.83000000", "2442.96000000", "189.27190000", 1750942199999, "462450.78080500", 1622, "70.13250000", "171338.95651000", "0"], [1750942200000, "2442.95000000", "2442.95000000", "2439.30000000", "2440.14000000", "325.73760000", 1750942259999, "794979.97910500", 2432, "84.31110000", "205740.47792800", "0"], [1750942260000, "2440.13000000", "2440.35000000", "2439.38000000", "2439.41000000", "165.83920000", 1750942319999, "404612.37592800", 1464, "41.00270000", "100031.78651900", "0"], [1750942320000, "2439.40000000", "2440.09000000", "2436.50000000", "2437.81000000", "542.82250000", 1750942379999, "1323607.67182000", 3558, "347.28380000", "846927.06035300", "0"], [1750942380000, "2437.80000000", "2437.80000000", "2434.82000000", "2436.69000000", "248.34110000", 1750942439999, "604971.03800500", 3271, "50.19200000", "122270.59456700", "0"], [1750942440000, "2436.70000000", "2438.61000000", "2436.47000000", "2438.61000000", "176.26240000", 1750942499999, "429643.87490000", 1878, "97.66080000", "238056.71612700", "0"], [1750942500000, "2438.60000000", "2440.06000000", "2438.14000000", "2438.21000000", "227.12540000", 1750942559999, "554009.35916500", 2030, "132.07890000", "322210.31325500", "0"], [1750942560000, "2438.21000000", "2439.99000000", "2438.21000000", "2439.66000000", "156.99180000", 1750942619999, "382917.47918800", 1316, "89.81190000", "219066.10139600", "0"], [1750942620000, "2439.67000000", "2439.96000000", "2439.62000000", "2439.63000000", "76.00210000", 1750942679999, "185424.40735800", 734, "19.10760000", "46617.42880800", "0"], [1750942680000, "2439.63000000", "2440.37000000", "2439.62000000", "2439.62000000", "78.22710000", 1750942739999, "190878.16836600", 1234, "40.45670000", "98715.91787700", "0"], [1750942740000, "2439.62000000", "2440.50000000", "2438.55000000", "2440.02000000", "347.96870000", 1750942799999, "848840.03007600", 1499, "167.26770000", "408046.64456200", "0"], [1750942800000, "2440.03000000", "2441.00000000", "2440.02000000", "2440.29000000", "129.22300000", 1750942859999, "315350.16002700", 1326, "83.14010000", "202884.23929500", "0"], [1750942860000, "2440.29000000", "2440.93000000", "2439.00000000", "2440.91000000", "140.70990000", 1750942919999, "343314.33608900", 2060, "59.96960000", "146326.86566800", "0"], [1750942920000, "2440.90000000", "2440.90000000", "2439.77000000", "2439.78000000", "76.16030000", 1750942979999, "185868.40129000", 1165, "20.24910000", "49417.11620500", "0"], [1750942980000, "2439.77000000", "2439.77000000", "2438.21000000", "2439.34000000", "87.81980000", 1750943039999, "214182.61189200", 1377, "35.46380000", "86486.68100000", "0"], [1750943040000, "2439.34000000", "2442.32000000", "2439.34000000", "2442.01000000", "160.67400000", 1750943099999, "392214.50746100", 1483, "119.39730000", "291450.97759700", "0"], [1750943100000, "2442.00000000", "2442.38000000", "2441.36000000", "2441.98000000", "169.21600000", 1750943159999, "413191.26966300", 1528, "129.19640000", "315466.84411500", "0"], [1750943160000, "2441.98000000", "2443.95000000", "2441.17000000", "2441.17000000", "297.24520000", 1750943219999, "726130.75924700", 2173, "199.74680000", "487968.79166000", "0"], [1750943220000, "2441.17000000", "2441.54000000", "2440.96000000", "2441.34000000", "89.22130000", 1750943279999, "217801.15318100", 887, "40.31560000", "98413.88980100", "0"], [1750943280000, "2441.33000000", "2441.34000000", "2436.48000000", "2436.48000000", "159.79960000", 1750943339999, "389683.69630500", 2832, "50.63470000", "123464.89500400", "0"], [1750943340000, "2436.48000000", "2437.67000000", "2436.05000000", "2437.46000000", "364.53770000", 1750943399999, "888287.18921100", 2041, "107.17950000", "261185.09560800", "0"], [1750943400000, "2437.45000000", "2438.25000000", "2436.93000000", "2437.81000000", "73.88550000", 1750943459999, "180103.95633900", 1187, "33.57290000", "81836.54758500", "0"], [1750943460000, "2437.81000000", "2437.82000000", "2434.73000000", "2435.58000000", "294.25360000", 1750943519999, "716768.39657600", 2316, "52.33530000", "127450.24778600", "0"], [1750943520000, "2435.57000000", "2436.30000000", "2434.28000000", "2434.60000000", "200.54580000", 1750943579999, "488391.61170000", 1733, "71.87830000", "175062.99777100", "0"], [1750943580000, "2434.60000000", "2434.60000000", "2427.77000000", "2430.90000000", "1889.34370000", 1750943639999, "4592392.52860800", 8292, "627.65360000", "1525619.26093800", "0"], [1750943640000, "2430.90000000", "2433.16000000", "2430.04000000", "2431.23000000", "483.47440000", 1750943699999, "1175920.92957200", 2931, "320.23460000", "778955.50759800", "0"], [1750943700000, "2431.23000000", "2434.24000000", "2431.22000000", "2432.57000000", "346.84620000", 1750943759999, "843965.50995000", 2815, "164.67070000", "400688.08382600", "0"], [1750943760000, "2432.57000000", "2433.35000000", "2432.00000000", "2433.35000000", "336.16320000", 1750943819999, "817764.11536200", 2306, "222.83480000", "542070.16240200", "0"], [1750943820000, "2433.35000000", "2438.07000000", "2433.35000000", "2436.77000000", "780.14690000", 1750943879999, "1900985.51684500", 4000, "562.12760000", "1369718.55277000", "0"], [1750943880000, "2436.77000000", "2437.90000000", "2436.35000000", "2437.88000000", "222.56870000", 1750943939999, "542503.94130800", 1215, "121.95260000", "297228.35947300", "0"], [1750943940000, "2437.88000000", "2438.89000000", "2436.32000000", "2436.43000000", "349.98830000", 1750943999999, "853051.45911700", 1987, "129.42740000", "315489.82987000", "0"], [1750944000000, "2436.44000000", "2437.56000000", "2434.90000000", "2436.71000000", "159.28500000", 1750944059999, "388083.00407600", 2383, "85.89330000", "209290.40892100", "0"], [1750944060000, "2436.70000000", "2438.22000000", "2436.07000000", "2436.99000000", "193.07710000", 1750944119999, "470493.66247200", 2013, "139.42790000", "339730.71463600", "0"], [1750944120000, "2437.00000000", "2437.70000000", "2436.50000000", "2436.50000000", "100.47000000", 1750944179999, "244875.18637800", 1346, "57.16970000", "139342.79400500", "0"], [1750944180000, "2436.50000000", "2438.67000000", "2436.19000000", "2437.60000000", "236.66210000", 1750944239999, "576783.59392000", 1989, "65.21050000", "158965.16044600", "0"], [1750944240000, "2437.60000000", "2438.70000000", "2437.37000000", "2438.06000000", "134.71410000", 1750944299999, "328406.00879800", 1517, "47.68540000", "116243.29065100", "0"], [1750944300000, "2438.07000000", "2439.05000000", "2437.88000000", "2438.26000000", "135.09710000", 1750944359999, "329449.72803700", 1739, "92.25710000", "224970.84225700", "0"], [1750944360000, "2438.26000000", "2438.49000000", "2437.04000000", "2437.05000000", "187.35130000", 1750944419999, "456775.98738600", 1373, "75.87500000", "184983.70284300", "0"], [1750944420000, "2437.05000000", "2438.65000000", "2436.93000000", "2438.64000000", "179.63930000", 1750944479999, "437892.05017500", 1195, "115.94370000", "282639.85927400", "0"], [1750944480000, "2438.64000000", "2441.24000000", "2438.35000000", "2439.38000000", "240.75600000", 1750944539999, "587391.45189500", 2458, "180.39590000", "440118.74680600", "0"], [1750944540000, "2439.38000000", "2440.22000000", "2439.34000000", "2439.91000000", "297.86280000", 1750944599999, "726707.88737800", 1265, "173.02040000", "422118.66697700", "0"], [1750944600000, "2439.91000000", "2440.92000000", "2439.20000000", "2439.69000000", "257.97440000", 1750944659999, "629506.28903200", 3139, "192.89070000", "470689.32121900", "0"], [1750944660000, "2439.69000000", "2442.29000000", "2437.57000000", "2442.09000000", "417.93680000", 1750944719999, "1019951.41916100", 3154, "318.61500000", "777584.51836500", "0"], [1750944720000, "2442.09000000", "2442.57000000", "2436.45000000", "2436.93000000", "510.07680000", 1750944779999, "1244196.06239300", 4081, "207.64790000", "506517.85695700", "0"], [1750944780000, "2436.93000000", "2440.61000000", "2436.03000000", "2440.61000000", "191.35270000", 1750944839999, "466582.57120800", 3404, "99.10490000", "241665.89840300", "0"], [1750944840000, "2440.62000000", "2443.10000000", "2438.08000000", "2438.09000000", "373.35520000", 1750944899999, "911381.35029000", 4140, "131.47840000", "320979.80937000", "0"], [1750944900000, "2438.09000000", "2441.24000000", "2438.00000000", "2441.23000000", "195.91160000", 1750944959999, "477985.45281300", 3359, "100.33860000", "244808.00328900", "0"], [1750944960000, "2441.24000000", "2441.24000000", "2436.10000000", "2436.10000000", "206.99290000", 1750945019999, "504876.84412300", 2999, "56.23760000", "137169.54103700", "0"], [1750945020000, "2436.10000000", "2436.86000000", "2433.20000000", "2435.07000000", "376.33480000", 1750945079999, "916278.33800400", 4512, "174.20970000", "424138.08307400", "0"], [1750945080000, "2435.07000000", "2440.59000000", "2435.07000000", "2437.10000000", "491.94010000", 1750945139999, "1199054.68921800", 4127, "382.00620000", "931020.74365900", "0"], [1750945140000, "2437.09000000", "2440.37000000", "2435.48000000", "2440.37000000", "151.96750000", 1750945199999, "370386.91408800", 3800, "90.83640000", "221409.64141400", "0"], [1750945200000, "2440.37000000", "2445.05000000", "2440.37000000", "2444.27000000", "554.05340000", 1750945259999, "1353521.83770100", 5609, "320.37340000", "782498.30024700", "0"], [1750945260000, "2444.28000000", "2446.35000000", "2438.81000000", "2439.33000000", "627.41670000", 1750945319999, "1533018.93720600", 5238, "202.11140000", "494114.15748700", "0"], [1750945320000, "2439.33000000", "2441.96000000", "2438.82000000", "2438.82000000", "238.03380000", 1750945379999, "580891.52413400", 3412, "131.33370000", "320505.14267200", "0"], [1750945380000, "2438.82000000", "2441.48000000", "2437.23000000", "2441.48000000", "309.05140000", 1750945439999, "753734.69896600", 3867, "226.59150000", "552649.95358500", "0"], [1750945440000, "2441.48000000", "2442.48000000", "2439.98000000", "2442.48000000", "95.84450000", 1750945499999, "233948.84784700", 1905, "57.99360000", "141546.27507600", "0"], [1750945500000, "2442.49000000", "2445.36000000", "2438.70000000", "2439.26000000", "483.69180000", 1750945559999, "1181128.66579300", 4057, "129.53330000", "316396.26733800", "0"], [1750945560000, "2439.26000000", "2441.02000000", "2437.83000000", "2440.31000000", "210.51710000", 1750945619999, "513456.87611500", 3356, "133.93840000", "326668.88345500", "0"], [1750945620000, "2440.32000000", "2440.55000000", "2436.36000000", "2436.36000000", "100.07410000", 1750945679999, "244029.08453600", 3004, "26.98800000", "65819.32097400", "0"], [1750945680000, "2436.37000000", "2437.96000000", "2434.52000000", "2437.96000000", "1532.18660000", 1750945739999, "3731338.51748000", 3807, "227.43900000", "554191.08382600", "0"], [1750945740000, "2437.95000000", "2437.96000000", "2435.20000000", "2435.21000000", "74.31070000", 1750945799999, "181035.32742100", 2809, "29.62880000", "72170.90299500", "0"], [1750945800000, "2435.20000000", "2435.60000000", "2430.59000000", "2431.55000000", "267.11520000", 1750945859999, "649905.89421300", 3779, "96.74480000", "235383.95823300", "0"], [1750945860000, "2431.55000000", "2431.89000000", "2424.67000000", "2426.49000000", "1088.28280000", 1750945919999, "2642782.99463600", 6343, "437.72670000", "1062716.55150300", "0"], [1750945920000, "2426.49000000", "2429.02000000", "2424.31000000", "2427.29000000", "2259.88430000", 1750945979999, "5484741.68471000", 5655, "1543.16390000", "3745370.93782700", "0"], [1750945980000, "2427.30000000", "2430.70000000", "2425.26000000", "2429.20000000", "1319.57760000", 1750946039999, "3204311.34328400", 5759, "917.20920000", "2227175.76009300", "0"], [1750946040000, "2429.21000000", "2432.33000000", "2429.15000000", "2430.90000000", "271.71540000", 1750946099999, "660464.45557000", 3119, "126.57680000", "307663.55069900", "0"], [1750946100000, "2430.90000000", "2431.08000000", "2428.10000000", "2428.44000000", "291.85680000", 1750946159999, "709292.79866500", 2891, "67.64360000", "164399.82979800", "0"], [1750946160000, "2428.45000000", "2431.59000000", "2428.44000000", "2429.65000000", "223.10710000", 1750946219999, "542169.60378100", 3126, "108.68840000", "264122.44037000", "0"], [1750946220000, "2429.65000000", "2432.22000000", "2428.39000000", "2430.30000000", "562.26110000", 1750946279999, "1366312.11433100", 4141, "337.44160000", "819982.97432100", "0"], [1750946280000, "2430.29000000", "2432.40000000", "2429.90000000", "2431.97000000", "195.04540000", 1750946339999, "474142.14016000", 2708, "98.25220000", "238852.22628800", "0"], [1750946340000, "2431.97000000", "2434.71000000", "2431.97000000", "2433.68000000", "669.30180000", 1750946399999, "1628812.00209700", 2056, "522.59120000", "1271751.51459000", "0"], [1750946400000, "2433.67000000", "2435.23000000", "2433.12000000", "2433.85000000", "270.81040000", 1750946459999, "659149.36952600", 2926, "153.62730000", "373927.20584100", "0"], [1750946460000, "2433.86000000", "2435.47000000", "2433.31000000", "2433.82000000", "148.38930000", 1750946519999, "361232.42778600", 2045, "42.39810000", "103220.05179300", "0"], [1750946520000, "2433.81000000", "2436.31000000", "2433.52000000", "2435.79000000", "551.41130000", 1750946579999, "1342836.21935000", 2397, "480.42230000", "1169976.44641600", "0"], [1750946580000, "2435.80000000", "2436.70000000", "2434.99000000", "2434.99000000", "156.24510000", 1750946639999, "380561.05859600", 1638, "52.52040000", "127925.44355400", "0"], [1750946640000, "2434.99000000", "2438.71000000", "2434.74000000", "2436.88000000", "316.10310000", 1750946699999, "770371.64047200", 2831, "148.26110000", "361330.70345300", "0"], [1750946700000, "2436.88000000", "2436.88000000", "2432.45000000", "2433.59000000", "1287.14490000", 1750946759999, "3133008.26093400", 3079, "179.52100000", "437148.55283500", "0"], [1750946760000, "2433.59000000", "2436.95000000", "2433.59000000", "2433.85000000", "154.06160000", 1750946819999, "375174.19236100", 2949, "89.21820000", "217261.35002100", "0"], [1750946820000, "2433.85000000", "2433.85000000", "2431.59000000", "2432.45000000", "214.34550000", 1750946879999, "521374.29618900", 3089, "87.45740000", "212723.81511700", "0"], [1750946880000, "2432.44000000", "2433.18000000", "2430.96000000", "2431.35000000", "384.60930000", 1750946939999, "935512.06344500", 2372, "175.12740000", "426002.36153800", "0"], [1750946940000, "2431.35000000", "2431.35000000", "2427.76000000", "2428.00000000", "236.04340000", 1750946999999, "573323.01868800", 2719, "121.66460000", "295456.57329000", "0"], [1750947000000, "2428.01000000", "2428.52000000", "2426.10000000", "2426.57000000", "575.84800000", 1750947059999, "1397778.91175900", 2752, "360.73790000", "875649.55854000", "0"], [1750947060000, "2426.57000000", "2427.10000000", "2423.50000000", "2424.15000000", "806.88700000", 1750947119999, "1956995.09170900", 2854, "117.23390000", "284328.20913400", "0"], [1750947120000, "2424.15000000", "2428.29000000", "2422.51000000", "2427.93000000", "629.35850000", 1750947179999, "1526067.45038800", 4145, "304.13800000", "737618.40513700", "0"], [1750947180000, "2427.93000000", "2434.10000000", "2426.97000000", "2429.15000000", "5071.76710000", 1750947239999, "12329242.13105700", 5922, "4628.32970000", "11251873.75873700", "0"], [1750947240000, "2429.15000000", "2429.92000000", "2428.27000000", "2429.13000000", "361.92640000", 1750947299999, "879140.37246800", 2090, "129.60930000", "314873.71867600", "0"], [1750947300000, "2429.14000000", "2430.00000000", "2420.00000000", "2429.69000000", "5326.80560000", 1750947359999, "12919994.78567700", 7452, "774.41230000", "1879310.30458900", "0"], [1750947360000, "2429.69000000", "2434.05000000", "2429.69000000", "2434.05000000", "239.58000000", 1750947419999, "582748.04123000", 3261, "138.48540000", "336870.60567800", "0"], [1750947420000, "2434.05000000", "2435.20000000", "2432.60000000", "2432.60000000", "146.06150000", 1750947479999, "355564.07470000", 1890, "72.18920000", "175749.21766800", "0"], [1750947480000, "2432.59000000", "2432.60000000", "2429.50000000", "2430.12000000", "289.55240000", 1750947539999, "703898.46208800", 3088, "119.45920000", "290385.34888000", "0"], [1750947540000, "2430.12000000", "2431.28000000", "2427.85000000", "2427.85000000", "147.14250000", 1750947599999, "357564.35997400", 2020, "67.11100000", "163075.81523400", "0"], [1750947600000, "2427.86000000", "2432.89000000", "2427.85000000", "2432.54000000", "281.49630000", 1750947659999, "684187.41716900", 3935, "166.30630000", "404294.89197600", "0"], [1750947660000, "2432.54000000", "2434.12000000", "2431.58000000", "2434.12000000", "128.84170000", 1750947719999, "313435.40032100", 2242, "106.12380000", "258174.62834400", "0"], [1750947720000, "2434.12000000", "2434.60000000", "2429.20000000", "2429.40000000", "363.97260000", 1750947779999, "884986.82711000", 2667, "59.02090000", "143603.08684500", "0"], [1750947780000, "2429.40000000", "2430.26000000", "2427.62000000", "2429.39000000", "179.82920000", 1750947839999, "436808.60622100", 2616, "104.13970000", "252950.18514300", "0"], [1750947840000, "2429.38000000", "2431.48000000", "2429.10000000", "2431.48000000", "128.40520000", 1750947899999, "312034.83588300", 2033, "81.92070000", "199079.62146100", "0"], [1750947900000, "2431.47000000", "2434.12000000", "2431.47000000", "2434.12000000", "188.09800000", 1750947959999, "457608.65166200", 2629, "148.18960000", "360532.60290100", "0"], [1750947960000, "2434.12000000", "2434.96000000", "2432.59000000", "2433.68000000", "333.72380000", 1750948019999, "812339.34149000", 2685, "212.02170000", "516075.45473600", "0"], [1750948020000, "2433.68000000", "2434.85000000", "2433.28000000", "2434.53000000", "176.16750000", 1750948079999, "428790.46521500", 2280, "142.92980000", "347889.81624600", "0"], [1750948080000, "2434.53000000", "2437.11000000", "2434.40000000", "2436.32000000", "733.29900000", 1750948139999, "1786214.53355400", 3522, "267.57410000", "651699.67103000", "0"], [1750948140000, "2436.33000000", "2437.74000000", "2435.39000000", "2435.73000000", "331.74990000", 1750948199999, "808490.38068100", 1921, "236.27060000", "575847.38288300", "0"], [1750948200000, "2435.74000000", "2439.63000000", "2435.45000000", "2439.32000000", "137.32260000", 1750948259999, "334780.05824400", 2549, "98.89790000", "241100.01742700", "0"], [1750948260000, "2439.32000000", "2443.00000000", "2438.79000000", "2441.53000000", "1847.40850000", 1750948319999, "4508444.70781600", 3777, "1698.23990000", "4144274.39753800", "0"], [1750948320000, "2441.53000000", "2447.63000000", "2441.53000000", "2446.62000000", "1700.08230000", 1750948379999, "4155328.43362400", 6031, "670.46240000", "1638618.25597300", "0"], [1750948380000, "2446.61000000", "2449.23000000", "2445.29000000", "2445.69000000", "957.59700000", 1750948439999, "2343272.43704000", 6588, "525.12890000", "1284966.96874700", "0"], [1750948440000, "2445.70000000", "2448.78000000", "2445.50000000", "2447.71000000", "726.42680000", 1750948499999, "1778019.07018700", 4435, "527.19650000", "1290361.92613100", "0"], [1750948500000, "2447.72000000", "2447.79000000", "2442.80000000", "2444.77000000", "665.57310000", 1750948559999, "1627049.32706600", 4310, "136.26400000", "333065.93770600", "0"], [1750948560000, "2444.77000000", "2447.96000000", "2444.42000000", "2447.90000000", "222.95400000", 1750948619999, "545350.09108400", 2992, "150.23840000", "367478.58305100", "0"], [1750948620000, "2447.90000000", "2452.12000000", "2445.85000000", "2445.86000000", "2301.47910000", 1750948679999, "5637974.19840800", 7399, "1716.41470000", "4205308.46117700", "0"], [1750948680000, "2445.85000000", "2447.58000000", "2444.95000000", "2444.96000000", "291.57620000", 1750948739999, "713354.84018000", 2613, "140.01420000", "342577.68681100", "0"], [1750948740000, "2444.96000000", "2445.53000000", "2443.70000000", "2445.52000000", "316.29400000", 1750948799999, "773286.72045100", 2265, "93.49290000", "228532.00346500", "0"], [1750948800000, "2445.53000000", "2446.14000000", "2444.46000000", "2446.14000000", "390.73860000", 1750948859999, "955472.61868300", 1811, "83.65930000", "204574.22977000", "0"], [1750948860000, "2446.15000000", "2448.05000000", "2445.74000000", "2447.45000000", "553.80820000", 1750948919999, "1355103.35567800", 2920, "236.47780000", "578585.50898800", "0"], [1750948920000, "2447.44000000", "2449.72000000", "2447.44000000", "2448.55000000", "349.50160000", 1750948979999, "855882.54163200", 2269, "138.89550000", "340128.55437000", "0"], [1750948980000, "2448.56000000", "2449.47000000", "2446.61000000", "2448.34000000", "327.97740000", 1750949039999, "802919.86802700", 2556, "102.50980000", "250958.72771200", "0"], [1750949040000, "2448.34000000", "2450.20000000", "2448.34000000", "2449.28000000", "337.75090000", 1750949099999, "827287.54755400", 2133, "127.69610000", "312762.72991500", "0"], [1750949100000, "2449.28000000", "2450.45000000", "2448.03000000", "2450.17000000", "488.89560000", 1750949159999, "1197438.73537800", 2776, "114.30810000", "279953.67242800", "0"], [1750949160000, "2450.17000000", "2459.49000000", "2449.18000000", "2457.58000000", "1955.50400000", 1750949219999, "4803547.48450900", 7440, "1309.97890000", "3217460.02523700", "0"], [1750949220000, "2457.63000000", "2457.75000000", "2453.80000000", "2455.33000000", "374.25710000", 1750949279999, "919047.58468700", 3442, "198.99600000", "488669.00104400", "0"], [1750949280000, "2455.33000000", "2455.33000000", "2453.33000000", "2454.55000000", "198.27340000", 1750949339999, "486577.12751700", 2518, "94.56990000", "232080.32954100", "0"], [1750949340000, "2454.55000000", "2454.58000000", "2451.65000000", "2454.57000000", "279.93570000", 1750949399999, "686733.53414500", 3264, "104.56020000", "256512.67262200", "0"], [1750949400000, "2454.58000000", "2455.48000000", "2450.59000000", "2450.59000000", "233.70430000", 1750949459999, "573155.26253200", 3216, "75.77760000", "185900.32927700", "0"], [1750949460000, "2450.59000000", "2451.20000000", "2448.93000000", "2451.19000000", "169.81710000", 1750949519999, "416030.05366400", 2311, "69.50170000", "170279.51096500", "0"], [1750949520000, "2451.19000000", "2451.79000000", "2449.34000000", "2449.34000000", "359.59340000", 1750949579999, "881451.85359000", 2684, "276.20690000", "677061.99378300", "0"], [1750949580000, "2449.34000000", "2450.38000000", "2447.68000000", "2448.68000000", "308.05620000", 1750949639999, "754487.78732500", 2771, "96.99730000", "237600.13194300", "0"], [1750949640000, "2448.68000000", "2448.68000000", "2445.64000000", "2447.91000000", "230.94720000", 1750949699999, "565121.60968000", 2299, "94.06330000", "230181.46254800", "0"], [1750949700000, "2447.90000000", "2447.91000000", "2443.86000000", "2444.39000000", "253.32890000", 1750949759999, "619512.88430900", 2418, "67.99860000", "166256.58454100", "0"], [1750949760000, "2444.39000000", "2446.52000000", "2443.48000000", "2446.06000000", "507.67800000", 1750949819999, "1241298.04806400", 2590, "237.41800000", "580610.89766800", "0"], [1750949820000, "2446.05000000", "2446.05000000", "2443.92000000", "2444.99000000", "226.59370000", 1750949879999, "553921.93305900", 1520, "112.83810000", "275836.05151400", "0"], [1750949880000, "2444.99000000", "2446.78000000", "2444.60000000", "2446.78000000", "125.27900000", 1750949939999, "306338.81553600", 1060, "68.91830000", "168534.98212400", "0"], [1750949940000, "2446.79000000", "2448.78000000", "2445.84000000", "2446.48000000", "161.97400000", 1750949999999, "396459.10423600", 2598, "79.83240000", "195408.48323300", "0"], [1750950000000, "2446.49000000", "2447.09000000", "2445.84000000", "2446.38000000", "75.35010000", 1750950059999, "184318.29712500", 1632, "49.39120000", "120813.77169000", "0"], [1750950060000, "2446.39000000", "2448.60000000", "2445.70000000", "2448.59000000", "233.76510000", 1750950119999, "572036.50668300", 2604, "186.32830000", "455928.19803300", "0"], [1750950120000, "2448.59000000", "2449.00000000", "2447.06000000", "2447.06000000", "112.72140000", 1750950179999, "275992.62359700", 1458, "43.56480000", "106667.14051000", "0"], [1750950180000, "2447.05000000", "2447.05000000", "2443.76000000", "2444.77000000", "173.81050000", 1750950239999, "424939.34854700", 1951, "27.52590000", "67297.80894800", "0"], [1750950240000, "2444.76000000", "2445.68000000", "2444.54000000", "2444.54000000", "194.33950000", 1750950299999, "475255.54537600", 1585, "34.87880000", "85283.30011500", "0"], [1750950300000, "2444.54000000", "2446.65000000", "2444.18000000", "2446.64000000", "216.92340000", 1750950359999, "530481.37639400", 1916, "183.73890000", "449329.99749900", "0"], [1750950360000, "2446.65000000", "2446.88000000", "2444.42000000", "2445.83000000", "132.67830000", 1750950419999, "324473.94481900", 2209, "47.41310000", "115936.91931100", "0"], [1750950420000, "2445.84000000", "2448.65000000", "2445.84000000", "2446.81000000", "67.74550000", 1750950479999, "165816.40995000", 2029, "34.13970000", "83560.02112400", "0"], [1750950480000, "2446.80000000", "2448.20000000", "2446.41000000", "2447.79000000", "114.84220000", 1750950539999, "281045.02905500", 1464, "37.86940000", "92669.73898300", "0"], [1750950540000, "2447.79000000", "2448.20000000", "2446.65000000", "2447.51000000", "56.93120000", 1750950599999, "139339.22464300", 1136, "27.79060000", "68010.30937300", "0"], [1750950600000, "2447.51000000", "2447.96000000", "2446.28000000", "2447.70000000", "93.96500000", 1750950659999, "229956.86669000", 1760, "41.09150000", "100561.44621200", "0"], [1750950660000, "2447.70000000", "2447.70000000", "2443.93000000", "2443.94000000", "69.87350000", 1750950719999, "170878.51296400", 1619, "16.64290000", "40689.28558400", "0"], [1750950720000, "2443.93000000", "2445.70000000", "2443.43000000", "2445.60000000", "158.63930000", 1750950779999, "387835.96534300", 1462, "122.29500000", "298983.82550400", "0"], [1750950780000, "2445.59000000", "2445.87000000", "2444.64000000", "2444.65000000", "277.21700000", 1750950839999, "677850.78757700", 1514, "140.59890000", "343757.82588000", "0"], [1750950840000, "2444.66000000", "2444.80000000", "2440.13000000", "2440.53000000", "338.06260000", 1750950899999, "825597.78938600", 2309, "58.06820000", "141796.81818000", "0"], [1750950900000, "2440.52000000", "2443.49000000", "2440.41000000", "2442.61000000", "234.62010000", 1750950959999, "573080.77031500", 3023, "105.46410000", "257587.15299100", "0"], [1750950960000, "2442.60000000", "2445.90000000", "2442.60000000", "2444.76000000", "228.82760000", 1750951019999, "559378.19367800", 2050, "145.54970000", "355771.76011000", "0"], [1750951020000, "2444.76000000", "2445.40000000", "2443.38000000", "2443.38000000", "83.45430000", 1750951079999, "204015.78206300", 1813, "23.70550000", "57948.04064400", "0"], [1750951080000, "2443.38000000", "2445.75000000", "2443.16000000", "2445.75000000", "110.77380000", 1750951139999, "270728.23133300", 1695, "66.26790000", "161948.89999200", "0"], [1750951140000, "2445.75000000", "2446.00000000", "2445.26000000", "2445.50000000", "98.58640000", 1750951199999, "241121.96029600", 1086, "42.55430000", "104078.29373400", "0"], [1750951200000, "2445.50000000", "2446.70000000", "2443.78000000", "2446.70000000", "109.41680000", 1750951259999, "267532.83373500", 2281, "40.99830000", "100266.70075500", "0"], [1750951260000, "2446.70000000", "2447.37000000", "2445.70000000", "2445.71000000", "126.98770000", 1750951319999, "310683.67141100", 1753, "57.35750000", "140328.72931100", "0"], [1750951320000, "2445.72000000", "2445.76000000", "2443.10000000", "2444.61000000", "145.51320000", 1750951379999, "355638.57819200", 2119, "63.04450000", "154059.04234100", "0"], [1750951380000, "2444.61000000", "2446.01000000", "2444.61000000", "2444.77000000", "133.01920000", 1750951439999, "325288.10386600", 1973, "81.48060000", "199247.62401300", "0"], [1750951440000, "2444.78000000", "2446.62000000", "2444.78000000", "2446.61000000", "115.03700000", 1750951499999, "281319.35085300", 1817, "71.70390000", "175346.54140900", "0"], [1750951500000, "2446.62000000", "2447.42000000", "2445.91000000", "2445.91000000", "53.75370000", 1750951559999, "131509.08963800", 1351, "22.53520000", "55135.05813100", "0"], [1750951560000, "2445.92000000", "2446.51000000", "2444.56000000", "2444.57000000", "142.71900000", 1750951619999, "349067.04208000", 2378, "47.99410000", "117375.22576800", "0"], [1750951620000, "2444.57000000", "2444.87000000", "2437.23000000", "2437.36000000", "1000.89020000", 1750951679999, "2442988.62517600", 4930, "286.89170000", "700123.65962900", "0"], [1750951680000, "2437.36000000", "2437.73000000", "2429.88000000", "2430.78000000", "2154.76690000", 1750951739999, "5242034.05141300", 8870, "906.93500000", "2206295.22775300", "0"], [1750951740000, "2430.78000000", "2430.86000000", "2414.00000000", "2417.40000000", "5547.37310000", 1750951799999, "13430517.96814100", 20384, "2209.31000000", "5350158.53683500", "0"], [1750951800000, "2417.40000000", "2421.45000000", "2413.42000000", "2415.47000000", "2658.69590000", 1750951859999, "6427536.13721600", 12335, "1335.02880000", "3227512.70824800", "0"], [1750951860000, "2415.47000000", "2421.39000000", "2412.20000000", "2416.67000000", "1676.13580000", 1750951919999, "4051772.79869500", 11652, "698.37040000", "1688254.59097700", "0"], [1750951920000, "2416.62000000", "2419.63000000", "2410.02000000", "2414.84000000", "3212.86870000", 1750951979999, "7759334.38317100", 12986, "1191.33750000", "2877308.00127300", "0"], [1750951980000, "2414.90000000", "2416.70000000", "2409.51000000", "2410.01000000", "3032.53840000", 1750952039999, "7314464.97886900", 9962, "987.14920000", "2381090.58000900", "0"], [1750952040000, "2410.01000000", "2419.41000000", "2409.83000000", "2416.10000000", "843.03420000", 1750952099999, "2036188.66744800", 5446, "523.18620000", "1263541.02259700", "0"], [1750952100000, "2416.11000000", "2419.09000000", "2414.98000000", "2419.08000000", "603.68010000", 1750952159999, "1458700.27728400", 5375, "341.41120000", "825022.47114900", "0"], [1750952160000, "2419.09000000", "2423.29000000", "2419.05000000", "2421.13000000", "666.48040000", 1750952219999, "1613505.18138700", 4924, "351.42510000", "850756.18062200", "0"], [1750952220000, "2421.14000000", "2425.19000000", "2421.14000000", "2424.49000000", "433.11180000", 1750952279999, "1049992.27460400", 4249, "330.59650000", "801472.91633800", "0"], [1750952280000, "2424.49000000", "2425.15000000", "2422.46000000", "2422.93000000", "730.06670000", 1750952339999, "1769728.09692300", 3729, "490.12430000", "1187994.11887800", "0"], [1750952340000, "2422.95000000", "2427.14000000", "2422.94000000", "2427.13000000", "319.63060000", 1750952399999, "775243.98158800", 3196, "218.70590000", "530437.12801800", "0"], [1750952400000, "2427.14000000", "2428.58000000", "2425.00000000", "2427.04000000", "268.27940000", 1750952459999, "651149.67749800", 4207, "139.25140000", "338006.31422800", "0"], [1750952460000, "2427.03000000", "2429.50000000", "2427.03000000", "2428.17000000", "256.64770000", 1750952519999, "623136.49414800", 2847, "171.35050000", "415995.95607500", "0"], [1750952520000, "2428.17000000", "2429.70000000", "2427.83000000", "2428.80000000", "225.53680000", 1750952579999, "547818.51544100", 2620, "123.71520000", "300491.88277300", "0"], [1750952580000, "2428.80000000", "2430.61000000", "2428.39000000", "2429.02000000", "317.69980000", 1750952639999, "771884.54633300", 2383, "110.43900000", "268330.77927600", "0"], [1750952640000, "2429.02000000", "2429.33000000", "2425.01000000", "2425.49000000", "207.81320000", 1750952699999, "504495.52035200", 2528, "27.33180000", "66342.46852500", "0"], [1750952700000, "2425.48000000", "2430.86000000", "2425.34000000", "2430.79000000", "164.01350000", 1750952759999, "398323.45022000", 2521, "116.58670000", "283093.10935000", "0"], [1750952760000, "2430.79000000", "2430.80000000", "2429.27000000", "2430.19000000", "167.91670000", 1750952819999, "408075.24471700", 2048, "46.75120000", "113609.99918000", "0"], [1750952820000, "2430.19000000", "2431.50000000", "2428.20000000", "2429.31000000", "468.97470000", 1750952879999, "1139638.99173600", 2417, "175.01010000", "425330.04413200", "0"], [1750952880000, "2429.30000000", "2429.31000000", "2427.00000000", "2427.67000000", "274.30870000", 1750952939999, "665937.42593800", 2535, "101.62650000", "246690.13198400", "0"], [1750952940000, "2427.67000000", "2428.98000000", "2427.20000000", "2428.07000000", "251.04220000", 1750952999999, "609599.67105600", 2181, "144.22080000", "350187.71802800", "0"], [1750953000000, "2428.08000000", "2428.96000000", "2426.83000000", "2428.58000000", "198.28010000", 1750953059999, "481393.90258700", 2353, "120.65770000", "292930.11904800", "0"], [1750953060000, "2428.57000000", "2430.51000000", "2428.56000000", "2430.36000000", "122.75850000", 1750953119999, "298299.03732700", 1797, "72.36000000", "175825.86895000", "0"], [1750953120000, "2430.37000000", "2430.96000000", "2428.79000000", "2430.35000000", "171.38250000", 1750953179999, "416428.00752800", 1892, "67.40550000", "163757.07746600", "0"], [1750953180000, "2430.36000000", "2431.91000000", "2430.02000000", "2431.19000000", "131.62740000", 1750953239999, "319954.92066900", 1829, "53.36490000", "129719.27201500", "0"], [1750953240000, "2431.20000000", "2433.71000000", "2431.20000000", "2432.88000000", "297.60410000", 1750953299999, "723957.42083100", 2628, "194.67490000", "473570.34397800", "0"], [1750953300000, "2432.88000000", "2433.34000000", "2431.01000000", "2432.13000000", "309.67330000", 1750953359999, "753285.04007000", 1915, "92.00490000", "223797.16936900", "0"], [1750953360000, "2432.12000000", "2433.54000000", "2431.65000000", "2432.81000000", "95.82980000", 1750953419999, "233103.24414400", 1950, "67.02100000", "163023.38247200", "0"], [1750953420000, "2432.82000000", "2434.31000000", "2432.80000000", "2434.31000000", "150.90040000", 1750953479999, "367193.09038900", 1507, "120.02810000", "292066.81915200", "0"], [1750953480000, "2434.30000000", "2434.32000000", "2432.80000000", "2432.80000000", "97.33140000", 1750953539999, "236861.71864700", 1478, "26.46950000", "64425.69510100", "0"], [1750953540000, "2432.80000000", "2436.82000000", "2432.31000000", "2433.03000000", "1114.95300000", 1750953599999, "2715576.04881000", 5193, "390.96490000", "952252.62322900", "0"], [1750953600000, "2433.04000000", "2435.46000000", "2433.00000000", "2434.47000000", "422.15580000", 1750953659999, "1027736.81771300", 2153, "351.78840000", "856433.72120700", "0"], [1750953660000, "2434.48000000", "2437.20000000", "2434.48000000", "2436.44000000", "232.19330000", 1750953719999, "565659.19929200", 1853, "141.68640000", "345138.17029700", "0"], [1750953720000, "2436.44000000", "2436.44000000", "2433.91000000", "2434.22000000", "435.86180000", 1750953779999, "1061458.22123200", 2383, "244.57540000", "595605.67893000", "0"], [1750953780000, "2434.23000000", "2434.63000000", "2432.22000000", "2433.03000000", "245.38360000", 1750953839999, "597072.12025200", 1638, "60.69500000", "147706.60094500", "0"], [1750953840000, "2433.03000000", "2435.01000000", "2433.03000000", "2434.86000000", "118.80100000", 1750953899999, "289167.72259500", 1594, "87.09060000", "211974.57909000", "0"], [1750953900000, "2434.89000000", "2434.89000000", "2430.70000000", "2431.50000000", "147.97350000", 1750953959999, "359937.63846800", 2695, "34.94100000", "84970.94071500", "0"], [1750953960000, "2431.50000000", "2431.51000000", "2428.55000000", "2428.55000000", "406.31980000", 1750954019999, "987187.61141000", 2103, "54.92220000", "133455.53072000", "0"], [1750954020000, "2428.56000000", "2429.80000000", "2427.73000000", "2429.80000000", "152.50860000", 1750954079999, "370400.63570400", 1593, "95.63600000", "232255.87630700", "0"], [1750954080000, "2429.79000000", "2430.62000000", "2428.32000000", "2429.15000000", "162.95440000", 1750954139999, "395880.47749200", 1713, "63.77380000", "154928.27081900", "0"], [1750954140000, "2429.16000000", "2429.16000000", "2427.63000000", "2428.17000000", "50.80360000", 1750954199999, "123370.69716800", 1151, "31.33590000", "76091.00579800", "0"], [1750954200000, "2428.17000000", "2428.32000000", "2426.00000000", "2426.09000000", "222.51150000", 1750954259999, "539981.34822300", 1808, "86.10790000", "208927.19113800", "0"], [1750954260000, "2426.09000000", "2426.48000000", "2425.15000000", "2425.15000000", "249.22220000", 1750954319999, "604519.69178700", 2198, "151.96590000", "368614.37306200", "0"], [1750954320000, "2425.16000000", "2428.15000000", "2425.16000000", "2426.24000000", "96.38690000", 1750954379999, "233896.83378200", 2112, "43.61470000", "105842.09748100", "0"], [1750954380000, "2426.24000000", "2426.73000000", "2426.17000000", "2426.35000000", "173.85090000", 1750954439999, "421843.39549400", 912, "38.45690000", "93313.43235200", "0"], [1750954440000, "2426.35000000", "2429.25000000", "2426.35000000", "2429.13000000", "194.63450000", 1750954499999, "472562.46464400", 1582, "99.89290000", "242508.29668300", "0"], [1750954500000, "2429.12000000", "2429.12000000", "2427.35000000", "2428.70000000", "68.32930000", 1750954559999, "165911.76922200", 1576, "35.81710000", "86967.99335600", "0"], [1750954560000, "2428.71000000", "2430.41000000", "2426.10000000", "2426.10000000", "195.11670000", 1750954619999, "473742.60133400", 2426, "51.03890000", "123979.37750200", "0"], [1750954620000, "2426.11000000", "2428.53000000", "2425.17000000", "2427.88000000", "182.66160000", 1750954679999, "443398.18975100", 2177, "75.08950000", "182233.56098300", "0"], [1750954680000, "2427.88000000", "2427.88000000", "2426.61000000", "2426.61000000", "138.19550000", 1750954739999, "335414.67066900", 1417, "75.95890000", "184345.77555700", "0"], [1750954740000, "2426.60000000", "2427.11000000", "2425.70000000", "2425.74000000", "108.43050000", 1750954799999, "263079.14578400", 1197, "45.03660000", "109276.39687100", "0"], [1750954800000, "2425.77000000", "2426.73000000", "2425.17000000", "2426.20000000", "166.41040000", 1750954859999, "403680.21294200", 1871, "89.01720000", "215927.80020200", "0"], [1750954860000, "2426.21000000", "2426.48000000", "2424.68000000", "2424.68000000", "152.32380000", 1750954919999, "369439.33119700", 1195, "15.33500000", "37203.61423200", "0"], [1750954920000, "2424.67000000", "2425.16000000", "2423.50000000", "2423.63000000", "94.43540000", 1750954979999, "228914.53722700", 1500, "29.98700000", "72690.17185800", "0"], [1750954980000, "2423.63000000", "2429.64000000", "2423.62000000", "2429.53000000", "273.14010000", 1750955039999, "662454.21160100", 3203, "185.06780000", "448849.11545900", "0"], [1750955040000, "2429.53000000", "2432.46000000", "2429.53000000", "2430.27000000", "133.96700000", 1750955099999, "325648.47278300", 2511, "88.30700000", "214634.60115400", "0"], [1750955100000, "2430.28000000", "2431.70000000", "2427.35000000", "2428.02000000", "171.42740000", 1750955159999, "416592.01162000", 2613, "104.03020000", "252838.84715100", "0"], [1750955160000, "2428.02000000", "2429.15000000", "2427.31000000", "2428.37000000", "44.87510000", 1750955219999, "108969.41074500", 2005, "31.00920000", "75299.80081500", "0"], [1750955220000, "2428.37000000", "2431.30000000", "2428.08000000", "2431.25000000", "193.45860000", 1750955279999, "470085.24158200", 1750, "154.01120000", "374255.02062400", "0"], [1750955280000, "2431.24000000", "2432.19000000", "2430.14000000", "2430.14000000", "140.58770000", 1750955339999, "341820.68239600", 2110, "65.57100000", "159437.61943900", "0"], [1750955340000, "2430.15000000", "2430.29000000", "2427.71000000", "2429.70000000", "91.01490000", 1750955399999, "221069.57840100", 1561, "41.56620000", "100947.89420500", "0"], [1750955400000, "2429.70000000", "2430.47000000", "2428.80000000", "2428.80000000", "68.84560000", 1750955459999, "167268.10007600", 1721, "22.44310000", "54529.55379200", "0"], [1750955460000, "2428.80000000", "2430.19000000", "2426.62000000", "2426.62000000", "100.98540000", 1750955519999, "245264.56126300", 2135, "38.05700000", "92442.35699600", "0"], [1750955520000, "2426.61000000", "2428.91000000", "2426.20000000", "2428.90000000", "69.86830000", 1750955579999, "169594.41385300", 1701, "53.57290000", "130043.40683000", "0"], [1750955580000, "2428.91000000", "2430.01000000", "2428.90000000", "2429.53000000", "265.57410000", 1750955639999, "645099.15901400", 1187, "208.57210000", "506628.48152700", "0"], [1750955640000, "2429.54000000", "2430.01000000", "2428.57000000", "2428.89000000", "39.82100000", 1750955699999, "96736.65516200", 932, "23.50580000", "57105.51861800", "0"], [1750955700000, "2428.90000000", "2429.54000000", "2427.37000000", "2427.97000000", "71.60870000", 1750955759999, "173868.89711000", 1458, "24.56180000", "59635.08166300", "0"], [1750955760000, "2427.98000000", "2427.98000000", "2425.20000000", "2425.51000000", "39.04290000", 1750955819999, "94746.31032400", 1058, "10.06910000", "24433.97475100", "0"], [1750955820000, "2425.51000000", "2427.53000000", "2424.00000000", "2427.53000000", "366.09850000", 1750955879999, "888133.39432500", 1934, "250.89070000", "608776.34581200", "0"], [1750955880000, "2427.53000000", "2428.25000000", "2427.18000000", "2428.17000000", "91.57980000", 1750955939999, "222338.22550300", 1210, "41.25170000", "100151.91996300", "0"], [1750955940000, "2428.18000000", "2428.18000000", "2424.70000000", "2424.70000000", "43.15070000", 1750955999999, "104704.97106700", 1452, "14.65460000", "35562.64432600", "0"], [1750956000000, "2424.71000000", "2425.91000000", "2424.20000000", "2424.21000000", "104.75610000", 1750956059999, "254057.97833300", 1865, "66.90590000", "162266.67292900", "0"], [1750956060000, "2424.21000000", "2425.63000000", "2424.20000000", "2425.63000000", "47.94970000", 1750956119999, "116260.38373800", 638, "30.59730000", "74186.97173100", "0"], [1750956120000, "2425.62000000", "2427.20000000", "2424.67000000", "2427.19000000", "135.89570000", 1750956179999, "329565.45038600", 1502, "113.75030000", "275850.38499300", "0"], [1750956180000, "2427.20000000", "2428.25000000", "2426.62000000", "2426.97000000", "98.08040000", 1750956239999, "238078.07734500", 1322, "14.80730000", "35942.12301700", "0"], [1750956240000, "2426.96000000", "2427.18000000", "2425.15000000", "2425.16000000", "52.93340000", 1750956299999, "128434.55067300", 895, "16.66730000", "40444.69293200", "0"], [1750956300000, "2425.15000000", "2425.15000000", "2420.83000000", "2422.98000000", "353.77040000", 1750956359999, "857016.47362500", 3047, "91.14080000", "220727.98256500", "0"], [1750956360000, "2422.97000000", "2423.95000000", "2420.83000000", "2421.13000000", "92.11940000", 1750956419999, "223132.90626100", 1921, "32.71910000", "79276.60274900", "0"], [1750956420000, "2421.12000000", "2421.13000000", "2418.23000000", "2420.39000000", "446.83390000", 1750956479999, "1081165.32718300", 3282, "207.81590000", "502809.69223200", "0"], [1750956480000, "2420.40000000", "2423.28000000", "2420.39000000", "2422.98000000", "69.98160000", 1750956539999, "169534.97672200", 1316, "52.76400000", "127824.41311400", "0"], [1750956540000, "2422.98000000", "2423.81000000", "2422.86000000", "2423.80000000", "157.55320000", 1750956599999, "381816.16557200", 1345, "115.27510000", "279360.90095000", "0"], [1750956600000, "2423.81000000", "2425.20000000", "2423.81000000", "2424.32000000", "41.89800000", 1750956659999, "101584.11936200", 1136, "22.76660000", "55200.33328800", "0"], [1750956660000, "2424.31000000", "2426.70000000", "2424.17000000", "2426.69000000", "39.38210000", 1750956719999, "95513.06637800", 1311, "35.37530000", "85794.30705800", "0"], [1750956720000, "2426.70000000", "2427.25000000", "2422.98000000", "2423.08000000", "96.36310000", 1750956779999, "233752.23856100", 1707, "31.05030000", "75332.77315700", "0"], [1750956780000, "2423.08000000", "2426.48000000", "2423.08000000", "2426.17000000", "119.56840000", 1750956839999, "289892.45298600", 1544, "99.89150000", "242186.67514300", "0"], [1750956840000, "2426.16000000", "2426.16000000", "2424.55000000", "2424.55000000", "51.75360000", 1750956899999, "125529.65454400", 933, "9.13520000", "22155.71104300", "0"], [1750956900000, "2424.55000000", "2426.12000000", "2424.20000000", "2425.95000000", "56.67120000", 1750956959999, "137438.14830900", 1179, "37.96200000", "92057.41340600", "0"], [1750956960000, "2425.94000000", "2425.94000000", "2425.03000000", "2425.14000000", "85.36420000", 1750957019999, "207038.98042100", 526, "3.81520000", "9253.70151300", "0"], [1750957020000, "2425.15000000", "2426.04000000", "2424.04000000", "2424.05000000", "151.84210000", 1750957079999, "368248.31385900", 1436, "81.99770000", "198882.56956300", "0"], [1750957080000, "2424.04000000", "2425.54000000", "2424.04000000", "2425.20000000", "107.48920000", 1750957139999, "260648.38529100", 988, "69.94180000", "169601.18956000", "0"], [1750957140000, "2425.23000000", "2427.65000000", "2425.23000000", "2427.65000000", "38.72810000", 1750957199999, "93973.26035800", 966, "31.84060000", "77264.02647400", "0"], [1750957200000, "2427.66000000", "2428.32000000", "2427.10000000", "2427.90000000", "66.42990000", 1750957259999, "161284.30835400", 1223, "35.59810000", "86424.96092600", "0"], [1750957260000, "2427.90000000", "2432.00000000", "2427.90000000", "2431.77000000", "215.55960000", 1750957319999, "523933.80898500", 2548, "135.93180000", "330388.79907400", "0"], [1750957320000, "2431.77000000", "2431.77000000", "2429.63000000", "2430.95000000", "156.89070000", 1750957379999, "381373.32510100", 1645, "32.38980000", "78728.82621100", "0"], [1750957380000, "2430.95000000", "2432.50000000", "2430.95000000", "2431.51000000", "298.16800000", 1750957439999, "725122.60168100", 1840, "160.58640000", "390518.91384300", "0"], [1750957440000, "2431.51000000", "2434.03000000", "2430.88000000", "2434.03000000", "131.56710000", 1750957499999, "320044.63561300", 1940, "82.52590000", "200746.41991100", "0"], [1750957500000, "2434.02000000", "2435.97000000", "2433.21000000", "2433.21000000", "225.03350000", 1750957559999, "547857.94762100", 2405, "123.53130000", "300794.76773100", "0"], [1750957560000, "2433.21000000", "2433.79000000", "2432.58000000", "2433.05000000", "302.49660000", 1750957619999, "736058.49724600", 1751, "54.65580000", "132991.27548100", "0"], [1750957620000, "2433.04000000", "2433.04000000", "2429.57000000", "2429.94000000", "328.46790000", 1750957679999, "798521.61062000", 2065, "65.54780000", "159354.82926300", "0"], [1750957680000, "2429.94000000", "2430.36000000", "2428.00000000", "2429.02000000", "147.57780000", 1750957739999, "358431.27068400", 1366, "70.77410000", "171900.02075900", "0"], [1750957740000, "2429.01000000", "2429.20000000", "2428.77000000", "2429.20000000", "49.68530000", 1750957799999, "120687.71589900", 516, "30.07050000", "73041.56556200", "0"], [1750957800000, "2429.19000000", "2429.58000000", "2428.81000000", "2429.20000000", "46.42810000", 1750957859999, "112781.48826900", 758, "21.11620000", "51294.15296600", "0"], [1750957860000, "2429.20000000", "2430.58000000", "2429.04000000", "2430.27000000", "50.38870000", 1750957919999, "122428.00811900", 1472, "30.14130000", "73225.68085300", "0"], [1750957920000, "2430.27000000", "2430.27000000", "2427.24000000", "2427.24000000", "75.87920000", 1750957979999, "184295.21142400", 1268, "13.99680000", "34000.39693000", "0"], [1750957980000, "2427.25000000", "2427.43000000", "2423.22000000", "2423.22000000", "215.35640000", 1750958039999, "522221.37706100", 2337, "70.67400000", "171436.55231200", "0"], [1750958040000, "2423.23000000", "2424.17000000", "2422.70000000", "2422.98000000", "43.34950000", 1750958099999, "105060.92929600", 1830, "26.41740000", "64024.64450900", "0"], [1750958100000, "2422.98000000", "2426.48000000", "2422.98000000", "2426.48000000", "68.56000000", 1750958159999, "166196.38131400", 2236, "43.55480000", "105590.35596500", "0"], [1750958160000, "2426.47000000", "2426.90000000", "2423.88000000", "2423.88000000", "104.80130000", 1750958219999, "254256.26898100", 2211, "61.28000000", "148678.82731300", "0"], [1750958220000, "2423.89000000", "2427.06000000", "2423.48000000", "2427.06000000", "156.16800000", 1750958279999, "378642.40538400", 1637, "78.13970000", "189480.86187800", "0"], [1750958280000, "2427.07000000", "2428.83000000", "2426.89000000", "2427.08000000", "118.32540000", 1750958339999, "287273.88669100", 1690, "81.99110000", "199059.61874600", "0"], [1750958340000, "2427.07000000", "2427.09000000", "2424.05000000", "2424.41000000", "244.01260000", 1750958399999, "591766.61935400", 2154, "141.70190000", "343638.92284600", "0"], [1750958400000, "2424.41000000", "2424.66000000", "2421.70000000", "2422.13000000", "207.45790000", 1750958459999, "502564.57015900", 1516, "53.45640000", "129489.82978500", "0"], [1750958460000, "2422.15000000", "2422.90000000", "2422.15000000", "2422.31000000", "79.60730000", 1750958519999, "192864.14161400", 1097, "29.97930000", "72627.24016100", "0"], [1750958520000, "2422.31000000", "2422.82000000", "2421.50000000", "2422.35000000", "153.44690000", 1750958579999, "371704.18923900", 1730, "50.28950000", "121816.94950300", "0"], [1750958580000, "2422.35000000", "2422.90000000", "2421.98000000", "2422.12000000", "90.45360000", 1750958639999, "219104.02926900", 1090, "67.87350000", "164407.11661600", "0"], [1750958640000, "2422.12000000", "2422.98000000", "2421.99000000", "2422.97000000", "28.93850000", 1750958699999, "70098.82582700", 828, "21.00600000", "50883.13624000", "0"], [1750958700000, "2422.98000000", "2424.03000000", "2422.55000000", "2423.55000000", "122.03930000", 1750958759999, "295776.72134400", 1626, "22.23150000", "53875.48700000", "0"], [1750958760000, "2423.56000000", "2424.43000000", "2423.04000000", "2423.45000000", "44.06450000", 1750958819999, "106799.61065900", 1092, "20.16890000", "48880.54429900", "0"], [1750958820000, "2423.46000000", "2426.40000000", "2423.46000000", "2425.60000000", "63.32010000", 1750958879999, "153574.28893100", 1681, "37.33490000", "90547.52592200", "0"], [1750958880000, "2425.59000000", "2426.90000000", "2425.59000000", "2426.31000000", "71.61000000", 1750958939999, "173754.47643600", 911, "43.68230000", "105993.79472800", "0"], [1750958940000, "2426.31000000", "2426.48000000", "2425.72000000", "2426.47000000", "52.00440000", 1750958999999, "126168.33060000", 918, "38.94560000", "94484.42214000", "0"], [1750959000000, "2426.48000000", "2427.85000000", "2426.48000000", "2427.85000000", "31.41000000", 1750959059999, "76233.01638000", 873, "24.87100000", "60363.04147700", "0"], [1750959060000, "2427.85000000", "2428.41000000", "2425.61000000", "2425.98000000", "73.42150000", 1750959119999, "178210.57337000", 1754, "45.33890000", "110050.92533900", "0"], [1750959120000, "2425.99000000", "2426.10000000", "2424.70000000", "2424.71000000", "90.55950000", 1750959179999, "219669.75379900", 881, "40.37760000", "97946.45089900", "0"], [1750959180000, "2424.71000000", "2426.36000000", "2424.71000000", "2426.24000000", "99.61360000", 1750959239999, "241643.47320000", 990, "69.02870000", "167445.07078500", "0"], [1750959240000, "2426.24000000", "2426.24000000", "2425.45000000", "2425.45000000", "53.02200000", 1750959299999, "128624.89954600", 855, "20.19510000", "48988.51424200", "0"], [1750959300000, "2425.46000000", "2426.87000000", "2425.25000000", "2426.62000000", "37.59870000", 1750959359999, "91215.31945800", 1399, "26.92030000", "65310.04226900", "0"], [1750959360000, "2426.62000000", "2428.41000000", "2426.62000000", "2428.41000000", "155.13660000", 1750959419999, "376625.77967500", 1357, "134.19640000", "325793.17843200", "0"], [1750959420000, "2428.42000000", "2429.90000000", "2427.23000000", "2427.23000000", "121.27700000", 1750959479999, "294556.41167000", 1379, "80.58360000", "195735.62418100", "0"], [1750959480000, "2427.20000000", "2428.11000000", "2427.00000000", "2428.10000000", "76.49800000", 1750959539999, "185693.77964100", 912, "52.64250000", "127787.55495600", "0"], [1750959540000, "2428.11000000", "2428.11000000", "2426.72000000", "2426.72000000", "61.31140000", 1750959599999, "148843.73082700", 946, "15.15000000", "36778.34399800", "0"], [1750959600000, "2426.71000000", "2428.09000000", "2426.71000000", "2428.09000000", "31.48580000", 1750959659999, "76432.14951700", 707, "26.94080000", "65398.58705300", "0"], [1750959660000, "2428.09000000", "2428.51000000", "2427.20000000", "2427.98000000", "54.86040000", 1750959719999, "133189.87749900", 931, "36.53510000", "88698.33137100", "0"], [1750959720000, "2427.97000000", "2428.55000000", "2427.70000000", "2428.55000000", "91.19510000", 1750959779999, "221435.74529300", 631, "77.13780000", "187302.03747800", "0"], [1750959780000, "2428.56000000", "2429.75000000", "2428.56000000", "2428.91000000", "52.67380000", 1750959839999, "127952.90326900", 727, "37.22780000", "90430.06152200", "0"], [1750959840000, "2428.91000000", "2429.28000000", "2428.30000000", "2428.31000000", "46.34770000", 1750959899999, "112575.98623600", 655, "20.03160000", "48656.78312900", "0"], [1750959900000, "2428.30000000", "2429.53000000", "2428.24000000", "2428.25000000", "42.44410000", 1750959959999, "103094.06410700", 1154, "15.26790000", "37081.80065400", "0"], [1750959960000, "2428.26000000", "2428.91000000", "2426.38000000", "2426.47000000", "271.69480000", 1750960019999, "659404.07598100", 1349, "26.09820000", "63368.57499900", "0"], [1750960020000, "2426.47000000", "2427.10000000", "2425.00000000", "2426.88000000", "792.03210000", 1750960079999, "1921553.79025600", 3019, "84.21350000", "204304.57679800", "0"], [1750960080000, "2426.87000000", "2428.89000000", "2426.02000000", "2428.88000000", "141.28320000", 1750960139999, "342887.13078600", 1675, "57.33380000", "139187.28202700", "0"], [1750960140000, "2428.89000000", "2430.11000000", "2428.89000000", "2429.82000000", "110.22980000", 1750960199999, "267835.77026000", 1850, "74.71770000", "181548.16462500", "0"], [1750960200000, "2429.82000000", "2430.38000000", "2427.11000000", "2427.20000000", "115.24250000", 1750960259999, "279923.23127200", 1677, "48.24510000", "117215.38058300", "0"], [1750960260000, "2427.20000000", "2429.25000000", "2427.17000000", "2428.42000000", "108.55550000", 1750960319999, "263655.16377400", 1279, "57.51360000", "139678.62339000", "0"], [1750960320000, "2428.42000000", "2429.11000000", "2427.35000000", "2428.30000000", "111.18240000", 1750960379999, "270014.60726500", 1847, "40.06170000", "97289.41787200", "0"], [1750960380000, "2428.29000000", "2428.90000000", "2424.99000000", "2425.64000000", "159.48260000", 1750960439999, "386952.03371000", 1859, "25.80380000", "62611.53227500", "0"], [1750960440000, "2425.64000000", "2425.64000000", "2424.55000000", "2424.92000000", "53.93410000", 1750960499999, "130787.75609400", 1148, "19.33460000", "46882.24544900", "0"], [1750960500000, "2424.92000000", "2425.20000000", "2424.15000000", "2425.20000000", "79.83950000", 1750960559999, "193581.36611600", 822, "44.39570000", "107642.89170700", "0"], [1750960560000, "2425.19000000", "2425.99000000", "2424.87000000", "2425.76000000", "42.61480000", 1750960619999, "103359.16225100", 790, "26.17830000", "63492.60487800", "0"], [1750960620000, "2425.75000000", "2425.90000000", "2420.83000000", "2421.42000000", "264.34400000", 1750960679999, "640336.24406500", 1770, "92.17020000", "223204.19154300", "0"], [1750960680000, "2421.42000000", "2422.49000000", "2420.00000000", "2421.20000000", "1152.02060000", 1750960739999, "2788236.33882800", 3015, "213.24110000", "516202.55513300", "0"], [1750960740000, "2421.21000000", "2421.53000000", "2420.40000000", "2420.70000000", "49.07260000", 1750960799999, "118804.74908100", 1264, "18.52590000", "44846.43643300", "0"], [1750960800000, "2420.71000000", "2421.12000000", "2419.57000000", "2419.58000000", "549.63350000", 1750960859999, "1330142.73725100", 1074, "40.22220000", "97358.04701000", "0"], [1750960860000, "2419.59000000", "2421.20000000", "2418.20000000", "2420.99000000", "184.15720000", 1750960919999, "445530.10505700", 2177, "88.34390000", "213739.71763700", "0"], [1750960920000, "2421.00000000", "2422.63000000", "2421.00000000", "2421.90000000", "80.28900000", 1750960979999, "194469.55206400", 1204, "23.04280000", "55807.57248600", "0"], [1750960980000, "2421.90000000", "2427.30000000", "2421.61000000", "2427.08000000", "242.56880000", 1750961039999, "588239.60609900", 2886, "160.76520000", "389868.73149700", "0"], [1750961040000, "2427.09000000", "2427.57000000", "2426.60000000", "2426.70000000", "523.56050000", 1750961099999, "1270690.18395600", 1227, "24.46770000", "59380.90760500", "0"], [1750961100000, "2426.70000000", "2430.15000000", "2426.04000000", "2428.99000000", "460.62860000", 1750961159999, "1118379.46461700", 3428, "260.28490000", "631841.98686800", "0"], [1750961160000, "2428.98000000", "2430.09000000", "2428.67000000", "2429.87000000", "151.10950000", 1750961219999, "367079.74743400", 1760, "102.35860000", "248653.17884100", "0"], [1750961220000, "2429.88000000", "2430.36000000", "2426.48000000", "2426.90000000", "222.45250000", 1750961279999, "540078.14316500", 2077, "137.13040000", "332891.25345900", "0"], [1750961280000, "2426.91000000", "2427.94000000", "2425.16000000", "2427.16000000", "684.10290000", 1750961339999, "1660229.14218400", 2377, "168.62850000", "409208.28424900", "0"], [1750961340000, "2427.15000000", "2427.29000000", "2425.51000000", "2426.59000000", "541.43080000", 1750961399999, "1313745.42779400", 2346, "109.00450000", "264486.90938900", "0"], [1750961400000, "2426.59000000", "2427.45000000", "2426.08000000", "2427.45000000", "195.89730000", 1750961459999, "475390.52203500", 1810, "152.75520000", "370700.78384900", "0"], [1750961460000, "2427.44000000", "2429.16000000", "2427.44000000", "2428.99000000", "79.77120000", 1750961519999, "193733.41443000", 1306, "51.83040000", "125873.01120600", "0"], [1750961520000, "2428.99000000", "2429.27000000", "2428.67000000", "2429.27000000", "145.61850000", 1750961579999, "353707.18808200", 981, "27.51820000", "66842.58717700", "0"], [1750961580000, "2429.28000000", "2431.59000000", "2428.43000000", "2430.51000000", "1431.61360000", 1750961639999, "3478793.78849500", 2283, "1374.20970000", "3339277.26265600", "0"], [1750961640000, "2430.51000000", "2432.58000000", "2430.50000000", "2431.05000000", "155.76960000", 1750961699999, "378735.55732800", 1779, "119.41980000", "290338.97290600", "0"], [1750961700000, "2431.05000000", "2432.85000000", "2430.93000000", "2431.83000000", "179.89530000", 1750961759999, "437455.65782500", 2506, "76.77620000", "186696.91114200", "0"], [1750961760000, "2431.84000000", "2431.84000000", "2430.26000000", "2430.84000000", "152.74200000", 1750961819999, "371307.23923600", 1802, "49.98130000", "121482.72703900", "0"], [1750961820000, "2430.84000000", "2430.98000000", "2428.03000000", "2428.03000000", "477.53730000", 1750961879999, "1160178.31881200", 2262, "22.12200000", "53754.01731700", "0"], [1750961880000, "2428.04000000", "2430.58000000", "2428.04000000", "2428.72000000", "697.64870000", 1750961939999, "1694937.02139400", 2877, "149.32240000", "362747.05248900", "0"], [1750961940000, "2428.73000000", "2430.20000000", "2428.72000000", "2429.00000000", "143.46670000", 1750961999999, "348532.88275400", 1824, "56.13660000", "136381.87233500", "0"], [1750962000000, "2428.99000000", "2429.47000000", "2427.30000000", "2427.67000000", "100.35880000", 1750962059999, "243666.63616500", 1717, "41.26210000", "100182.60304700", "0"], [1750962060000, "2427.67000000", "2438.08000000", "2427.67000000", "2434.64000000", "1290.72480000", 1750962119999, "3143086.83987100", 6687, "755.95720000", "1840426.41264400", "0"], [1750962120000, "2434.65000000", "2436.62000000", "2433.85000000", "2434.39000000", "344.89340000", 1750962179999, "839883.15488300", 4266, "250.40310000", "609771.34765900", "0"], [1750962180000, "2434.39000000", "2434.46000000", "2432.70000000", "2432.71000000", "113.10860000", 1750962239999, "275289.29852700", 1419, "26.08080000", "63466.97612200", "0"], [1750962240000, "2432.71000000", "2432.81000000", "2428.57000000", "2429.69000000", "177.53750000", 1750962299999, "431505.65528100", 2298, "50.63660000", "123008.44756900", "0"], [1750962300000, "2429.69000000", "2431.55000000", "2429.54000000", "2429.54000000", "150.82770000", 1750962359999, "366611.41446200", 1822, "106.83050000", "259665.89668800", "0"], [1750962360000, "2429.55000000", "2429.55000000", "2424.31000000", "2424.48000000", "180.10080000", 1750962419999, "437092.31435000", 3376, "48.46590000", "117632.67287200", "0"], [1750962420000, "2424.48000000", "2426.37000000", "2424.48000000", "2425.39000000", "152.94730000", 1750962479999, "370997.99307500", 2218, "97.76420000", "237124.30707000", "0"], [1750962480000, "2425.39000000", "2425.70000000", "2424.55000000", "2425.05000000", "134.37040000", 1750962539999, "325862.80081000", 1273, "88.36310000", "214283.33073800", "0"], [1750962540000, "2425.05000000", "2425.90000000", "2425.05000000", "2425.79000000", "83.21110000", 1750962599999, "201815.27249100", 657, "65.47170000", "158788.71815200", "0"], [1750962600000, "2425.79000000", "2426.87000000", "2425.69000000", "2426.38000000", "173.89940000", 1750962659999, "421946.79276800", 1556, "48.79780000", "118393.56654200", "0"], [1750962660000, "2426.38000000", "2426.38000000", "2423.12000000", "2424.30000000", "147.43700000", 1750962719999, "357437.94568500", 2377, "63.79460000", "154620.73764500", "0"], [1750962720000, "2424.30000000", "2424.52000000", "2420.84000000", "2422.77000000", "313.19100000", 1750962779999, "758652.78903700", 3687, "195.14700000", "472725.79487700", "0"], [1750962780000, "2422.76000000", "2422.95000000", "2421.37000000", "2421.66000000", "188.58510000", 1750962839999, "456769.70227100", 1230, "80.18030000", "194194.91079000", "0"], [1750962840000, "2421.66000000", "2423.84000000", "2420.70000000", "2423.83000000", "156.67770000", 1750962899999, "379418.69155000", 2196, "55.10880000", "133481.11629500", "0"], [1750962900000, "2423.84000000", "2424.36000000", "2422.83000000", "2422.83000000", "128.45260000", 1750962959999, "311347.46936500", 2316, "59.07420000", "143178.65250400", "0"], [1750962960000, "2422.84000000", "2424.61000000", "2422.80000000", "2424.60000000", "112.27760000", 1750963019999, "272092.87360800", 2191, "85.68640000", "207640.91096200", "0"], [1750963020000, "2424.60000000", "2426.34000000", "2423.70000000", "2423.70000000", "85.15470000", 1750963079999, "206549.51416300", 1972, "28.94220000", "70197.93473300", "0"], [1750963080000, "2423.70000000", "2423.80000000", "2420.36000000", "2420.93000000", "630.90690000", 1750963139999, "1528166.28529700", 2318, "39.63460000", "95993.13891400", "0"], [1750963140000, "2420.93000000", "2421.35000000", "2418.91000000", "2421.35000000", "776.25700000", 1750963199999, "1878922.47807300", 2705, "141.05930000", "341413.84668100", "0"], [1750963200000, "2421.35000000", "2422.09000000", "2421.26000000", "2421.79000000", "48.81810000", 1750963259999, "118222.21114800", 1046, "15.10780000", "36586.72315500", "0"], [1750963260000, "2421.79000000", "2423.29000000", "2421.79000000", "2423.27000000", "102.23090000", 1750963319999, "247671.54673000", 1059, "77.17970000", "186974.40894900", "0"], [1750963320000, "2423.27000000", "2423.90000000", "2422.59000000", "2422.83000000", "57.91690000", 1750963379999, "140341.94958400", 921, "18.55150000", "44951.85915100", "0"], [1750963380000, "2422.84000000", "2424.44000000", "2422.83000000", "2424.44000000", "103.07410000", 1750963439999, "249836.12361600", 878, "43.44500000", "105304.03540700", "0"], [1750963440000, "2424.44000000", "2426.23000000", "2424.44000000", "2426.22000000", "91.54200000", 1750963499999, "222021.14075300", 1273, "39.87870000", "96722.72801300", "0"], [1750963500000, "2426.22000000", "2427.86000000", "2425.50000000", "2427.69000000", "90.34820000", 1750963559999, "219238.08491800", 1689, "59.63680000", "144710.65645300", "0"], [1750963560000, "2427.70000000", "2428.67000000", "2426.12000000", "2426.12000000", "87.22350000", 1750963619999, "211760.76142400", 1506, "24.26420000", "58913.47552200", "0"], [1750963620000, "2426.12000000", "2427.10000000", "2425.73000000", "2425.73000000", "37.79300000", 1750963679999, "91698.19435500", 1212, "19.80370000", "48051.21557000", "0"], [1750963680000, "2425.73000000", "2425.74000000", "2421.80000000", "2421.80000000", "65.95130000", 1750963739999, "159859.94446300", 2853, "6.20360000", "15028.77412000", "0"], [1750963740000, "2421.81000000", "2422.84000000", "2421.02000000", "2422.84000000", "110.60470000", 1750963799999, "267883.95994700", 1290, "64.83520000", "157038.27213300", "0"], [1750963800000, "2422.83000000", "2424.05000000", "2422.83000000", "2423.31000000", "98.51900000", 1750963859999, "238752.03288100", 1314, "47.95470000", "116214.84264200", "0"], [1750963860000, "2423.31000000", "2423.55000000", "2422.28000000", "2423.26000000", "131.51340000", 1750963919999, "318682.27500800", 1389, "36.04630000", "87336.30752600", "0"], [1750963920000, "2423.27000000", "2424.50000000", "2423.26000000", "2424.34000000", "58.72690000", 1750963979999, "142344.09244300", 881, "42.65290000", "103377.43631800", "0"], [1750963980000, "2424.34000000", "2426.47000000", "2424.33000000", "2426.46000000", "115.88710000", 1750964039999, "281019.64098700", 1382, "83.93810000", "203541.56878300", "0"], [1750964040000, "2426.47000000", "2427.28000000", "2424.91000000", "2425.28000000", "68.92490000", 1750964099999, "167225.76489200", 1189, "23.76080000", "57650.28833400", "0"], [1750964100000, "2425.28000000", "2425.78000000", "2423.80000000", "2423.80000000", "62.26160000", 1750964159999, "150982.10714900", 1095, "13.21430000", "32047.80971300", "0"], [1750964160000, "2423.80000000", "2424.70000000", "2422.82000000", "2424.35000000", "249.28340000", 1750964219999, "604183.28297400", 1982, "142.91680000", "346400.04057500", "0"], [1750964220000, "2424.35000000", "2424.36000000", "2421.41000000", "2423.40000000", "244.74800000", 1750964279999, "592882.64739200", 2220, "107.52030000", "260452.75228900", "0"], [1750964280000, "2423.40000000", "2426.48000000", "2423.40000000", "2425.95000000", "94.39950000", 1750964339999, "228946.07734200", 1377, "77.39060000", "187681.07816700", "0"], [1750964340000, "2425.96000000", "2426.70000000", "2425.25000000", "2425.25000000", "55.01660000", 1750964399999, "133474.34735200", 866, "28.36520000", "68812.23421900", "0"], [1750964400000, "2425.25000000", "2425.88000000", "2425.15000000", "2425.60000000", "64.54910000", 1750964459999, "156558.78713700", 585, "42.93370000", "104127.14837800", "0"], [1750964460000, "2425.60000000", "2428.80000000", "2425.60000000", "2428.80000000", "59.66650000", 1750964519999, "144868.25839500", 1259, "40.16960000", "97522.16692700", "0"], [1750964520000, "2428.80000000", "2430.68000000", "2428.80000000", "2430.26000000", "288.44070000", 1750964579999, "700796.57939900", 1816, "212.86790000", "517148.41712400", "0"], [1750964580000, "2430.27000000", "2430.27000000", "2429.29000000", "2429.29000000", "224.86430000", 1750964639999, "546388.76308400", 758, "12.56260000", "30523.15465300", "0"], [1750964640000, "2429.30000000", "2429.56000000", "2428.17000000", "2428.17000000", "87.36680000", 1750964699999, "212227.45193900", 981, "25.57460000", "62120.97772000", "0"], [1750964700000, "2428.18000000", "2428.91000000", "2426.72000000", "2426.81000000", "86.12390000", 1750964759999, "209050.46217800", 2035, "58.29010000", "141481.91144800", "0"], [1750964760000, "2426.80000000", "2426.80000000", "2424.11000000", "2424.11000000", "123.85810000", 1750964819999, "300382.79526100", 1414, "20.08100000", "48708.20131200", "0"], [1750964820000, "2424.11000000", "2424.56000000", "2422.73000000", "2422.74000000", "97.38240000", 1750964879999, "236052.29439900", 1272, "35.78770000", "86742.77983200", "0"], [1750964880000, "2422.74000000", "2425.17000000", "2422.73000000", "2425.16000000", "77.00980000", 1750964939999, "186629.65239500", 1723, "60.47210000", "146551.26135700", "0"], [1750964940000, "2425.16000000", "2426.28000000", "2424.20000000", "2425.89000000", "58.36910000", 1750964999999, "141563.92575200", 1534, "36.09250000", "87538.73991600", "0"], [1750965000000, "2425.89000000", "2427.35000000", "2425.58000000", "2425.74000000", "52.02700000", 1750965059999, "126258.81226100", 1458, "12.73530000", "30901.87318800", "0"], [1750965060000, "2425.75000000", "2427.42000000", "2425.35000000", "2427.41000000", "100.43500000", 1750965119999, "243647.43827300", 1390, "39.87810000", "96738.45083800", "0"], [1750965120000, "2427.42000000", "2427.68000000", "2426.69000000", "2426.69000000", "53.91670000", 1750965179999, "130866.86103400", 1117, "23.45350000", "56924.98005800", "0"], [1750965180000, "2426.70000000", "2429.18000000", "2426.70000000", "2428.97000000", "149.44220000", 1750965239999, "362794.75358200", 952, "112.68830000", "273585.60964000", "0"], [1750965240000, "2428.97000000", "2428.98000000", "2427.01000000", "2427.57000000", "77.97670000", 1750965299999, "189279.82988400", 987, "29.72160000", "72144.27688500", "0"], [1750965300000, "2427.57000000", "2429.69000000", "2427.35000000", "2429.69000000", "53.17850000", 1750965359999, "129134.74647300", 1804, "35.61630000", "86498.75366000", "0"], [1750965360000, "2429.69000000", "2431.82000000", "2429.69000000", "2431.82000000", "279.96570000", 1750965419999, "680561.70223700", 2393, "132.37250000", "321756.95177000", "0"], [1750965420000, "2431.83000000", "2433.78000000", "2431.82000000", "2433.35000000", "287.41150000", 1750965479999, "699336.13040600", 2486, "112.33230000", "273322.64149400", "0"], [1750965480000, "2433.36000000", "2434.17000000", "2433.35000000", "2433.74000000", "131.11660000", 1750965539999, "319111.71823100", 1255, "102.93630000", "250522.63488600", "0"], [1750965540000, "2433.74000000", "2435.00000000", "2432.99000000", "2434.10000000", "70.81620000", 1750965599999, "172360.55631400", 1880, "38.37180000", "93396.53632200", "0"], [1750965600000, "2434.09000000", "2434.99000000", "2433.39000000", "2434.32000000", "92.36960000", 1750965659999, "224836.59899300", 1442, "44.15250000", "107469.04373200", "0"], [1750965660000, "2434.32000000", "2434.32000000", "2431.73000000", "2432.94000000", "127.27090000", 1750965719999, "309573.71010100", 1490, "29.89760000", "72727.31791800", "0"], [1750965720000, "2432.95000000", "2433.00000000", "2431.75000000", "2431.76000000", "97.67990000", 1750965779999, "237637.47440500", 878, "38.47080000", "93587.66018500", "0"], [1750965780000, "2431.75000000", "2433.29000000", "2431.58000000", "2432.72000000", "140.73270000", 1750965839999, "342304.81868300", 1587, "82.02200000", "199464.47878300", "0"], [1750965840000, "2432.72000000", "2433.19000000", "2432.63000000", "2432.87000000", "39.02050000", 1750965899999, "94933.45078100", 659, "28.36280000", "69003.54943700", "0"], [1750965900000, "2432.88000000", "2433.08000000", "2431.70000000", "2432.21000000", "45.57250000", 1750965959999, "110845.25272000", 835, "22.33970000", "54333.89445300", "0"], [1750965960000, "2432.21000000", "2432.52000000", "2431.35000000", "2431.35000000", "61.10620000", 1750966019999, "148621.38480500", 772, "8.47240000", "20605.35432400", "0"], [1750966020000, "2431.34000000", "2432.40000000", "2430.61000000", "2432.09000000", "66.56080000", 1750966079999, "161852.35277500", 1194, "40.00040000", "97258.93592100", "0"], [1750966080000, "2432.10000000", "2432.10000000", "2429.84000000", "2430.77000000", "140.97360000", 1750966139999, "342626.68531900", 1649, "25.76360000", "62621.52641600", "0"], [1750966140000, "2430.77000000", "2430.77000000", "2429.80000000", "2429.80000000", "178.29780000", 1750966199999, "433276.23072900", 556, "9.09630000", "22109.41755200", "0"], [1750966200000, "2429.80000000", "2432.20000000", "2429.57000000", "2432.20000000", "169.76640000", 1750966259999, "412756.10718500", 1718, "91.59700000", "222669.01822500", "0"], [1750966260000, "2432.20000000", "2434.00000000", "2432.20000000", "2433.99000000", "212.68140000", 1750966319999, "517533.90854800", 2015, "75.72420000", "184244.18151100", "0"], [1750966320000, "2434.00000000", "2434.87000000", "2434.00000000", "2434.59000000", "97.13720000", 1750966379999, "236487.00870000", 879, "67.00580000", "163125.23356500", "0"], [1750966380000, "2434.59000000", "2435.81000000", "2434.04000000", "2435.81000000", "106.83200000", 1750966439999, "260130.36253400", 1155, "98.38160000", "239553.86389300", "0"], [1750966440000, "2435.81000000", "2435.81000000", "2433.77000000", "2434.99000000", "82.48450000", 1750966499999, "200809.97549300", 1381, "46.41870000", "113005.29585200", "0"], [1750966500000, "2434.99000000", "2436.11000000", "2434.23000000", "2434.23000000", "80.09080000", 1750966559999, "195040.48414700", 1734, "48.08380000", "117090.34440100", "0"], [1750966560000, "2434.21000000", "2435.00000000", "2434.01000000", "2435.00000000", "98.81080000", 1750966619999, "240544.75784000", 1187, "44.65750000", "108720.74231000", "0"], [1750966620000, "2435.00000000", "2435.87000000", "2434.99000000", "2435.36000000", "54.80050000", 1750966679999, "133473.27888100", 1025, "27.92850000", "68022.23415200", "0"], [1750966680000, "2435.36000000", "2436.45000000", "2434.80000000", "2435.04000000", "235.72670000", 1750966739999, "574057.37206000", 1978, "90.62580000", "220717.96365100", "0"], [1750966740000, "2435.04000000", "2435.62000000", "2435.03000000", "2435.53000000", "58.43860000", 1750966799999, "142321.07289400", 705, "52.86040000", "128735.90693700", "0"], [1750966800000, "2435.53000000", "2437.04000000", "2434.75000000", "2436.60000000", "154.77010000", 1750966859999, "377027.72534500", 1642, "100.27640000", "244269.72224500", "0"], [1750966860000, "2436.60000000", "2438.20000000", "2436.43000000", "2437.93000000", "106.45620000", 1750966919999, "259496.51815200", 1577, "75.30830000", "183562.15125100", "0"], [1750966920000, "2437.93000000", "2438.00000000", "2437.43000000", "2437.81000000", "57.02800000", 1750966979999, "139021.03502400", 1047, "44.35290000", "108121.71600100", "0"], [1750966980000, "2437.81000000", "2438.34000000", "2437.35000000", "2438.33000000", "104.93830000", 1750967039999, "255802.00862500", 882, "87.10450000", "212333.38163900", "0"], [1750967040000, "2438.33000000", "2440.09000000", "2437.22000000", "2438.41000000", "278.74430000", 1750967099999, "679935.08590700", 2731, "186.13840000", "454037.06523900", "0"], [1750967100000, "2438.41000000", "2440.07000000", "2436.90000000", "2440.07000000", "327.30800000", 1750967159999, "798135.28598600", 2151, "212.51020000", "518280.29463600", "0"], [1750967160000, "2440.07000000", "2440.70000000", "2438.91000000", "2438.91000000", "164.12870000", 1750967219999, "400471.91218500", 1535, "118.30910000", "288675.07354400", "0"], [1750967220000, "2438.90000000", "2440.20000000", "2438.40000000", "2438.40000000", "148.54360000", 1750967279999, "362360.14444700", 1531, "93.97110000", "229245.34989500", "0"], [1750967280000, "2438.40000000", "2440.33000000", "2438.30000000", "2439.88000000", "120.61790000", 1750967339999, "294272.58820000", 1068, "87.65590000", "213843.46081900", "0"], [1750967340000, "2439.88000000", "2440.20000000", "2438.79000000", "2439.70000000", "37.53150000", 1750967399999, "91559.89857800", 903, "11.83160000", "28864.03772600", "0"], [1750967400000, "2439.71000000", "2442.91000000", "2437.86000000", "2441.27000000", "963.67680000", 1750967459999, "2352281.41982100", 5220, "734.69920000", "1793434.97180700", "0"], [1750967460000, "2441.26000000", "2441.26000000", "2438.43000000", "2439.84000000", "108.24410000", 1750967519999, "264058.25481800", 1576, "45.29110000", "110465.15687300", "0"], [1750967520000, "2439.84000000", "2440.64000000", "2439.27000000", "2439.47000000", "109.57960000", 1750967579999, "267375.94926800", 1240, "78.35100000", "191169.10056200", "0"], [1750967580000, "2439.47000000", "2441.06000000", "2439.47000000", "2441.06000000", "63.33240000", 1750967639999, "154555.94954300", 1324, "49.78680000", "121494.28961900", "0"], [1750967640000, "2441.06000000", "2441.23000000", "2438.30000000", "2438.87000000", "159.89610000", 1750967699999, "390099.13940500", 2284, "54.70660000", "133473.55580900", "0"], [1750967700000, "2438.86000000", "2438.86000000", "2437.48000000", "2437.91000000", "98.90630000", 1750967759999, "241124.33539000", 1375, "57.22270000", "139495.77336000", "0"], [1750967760000, "2437.92000000", "2439.70000000", "2437.34000000", "2439.18000000", "55.14240000", 1750967819999, "134449.14107000", 1290, "38.36480000", "93537.57729500", "0"], [1750967820000, "2439.18000000", "2440.82000000", "2437.92000000", "2438.35000000", "185.55960000", 1750967879999, "452673.01472400", 1627, "145.63230000", "355260.03716200", "0"], [1750967880000, "2438.34000000", "2440.39000000", "2438.34000000", "2439.90000000", "186.24120000", 1750967939999, "454306.87330500", 2136, "148.22010000", "361547.40580700", "0"], [1750967940000, "2439.91000000", "2440.01000000", "2434.60000000", "2435.87000000", "132.57840000", 1750967999999, "322981.17183100", 2949, "39.07820000", "95172.11259000", "0"], [1750968000000, "2435.86000000", "2435.86000000", "2431.84000000", "2431.84000000", "265.75860000", 1750968059999, "646795.62257200", 1893, "72.54190000", "176582.51665100", "0"], [1750968060000, "2431.83000000", "2432.02000000", "2430.60000000", "2431.40000000", "86.26200000", 1750968119999, "209729.39008500", 1357, "52.57150000", "127820.17533700", "0"], [1750968120000, "2431.40000000", "2433.01000000", "2430.85000000", "2433.01000000", "64.80140000", 1750968179999, "157615.13893500", 1022, "46.22690000", "112448.23539300", "0"], [1750968180000, "2433.01000000", "2433.01000000", "2431.00000000", "2431.00000000", "37.02570000", 1750968239999, "90041.06491800", 1015, "7.74370000", "18828.16781900", "0"], [1750968240000, "2431.01000000", "2431.93000000", "2430.40000000", "2431.93000000", "57.99140000", 1750968299999, "140985.55997900", 1118, "37.84860000", "92019.85121900", "0"], [1750968300000, "2431.93000000", "2437.23000000", "2431.93000000", "2436.68000000", "229.21940000", 1750968359999, "558155.06706800", 3359, "152.85480000", "372223.53959200", "0"], [1750968360000, "2436.67000000", "2442.20000000", "2436.67000000", "2440.78000000", "584.14490000", 1750968419999, "1425184.05239000", 3835, "400.85260000", "977893.54069500", "0"], [1750968420000, "2440.76000000", "2441.83000000", "2440.32000000", "2441.39000000", "168.22320000", 1750968479999, "410690.79113300", 1426, "110.90410000", "270744.60477400", "0"], [1750968480000, "2441.40000000", "2442.32000000", "2440.40000000", "2442.31000000", "141.84160000", 1750968539999, "346273.03968100", 1091, "115.35090000", "281613.22429400", "0"], [1750968540000, "2442.32000000", "2443.64000000", "2440.99000000", "2443.64000000", "351.79610000", 1750968599999, "859262.83446600", 2265, "261.81500000", "639535.82768300", "0"], [1750968600000, "2443.64000000", "2443.64000000", "2440.64000000", "2441.09000000", "214.02940000", 1750968659999, "522703.92917500", 1671, "40.86990000", "99824.13509500", "0"], [1750968660000, "2441.10000000", "2441.80000000", "2441.10000000", "2441.62000000", "45.01120000", 1750968719999, "109902.62236900", 709, "30.31420000", "74018.27766500", "0"], [1750968720000, "2441.63000000", "2441.63000000", "2440.02000000", "2440.02000000", "129.17870000", 1750968779999, "315274.72751000", 921, "42.12340000", "102812.46373200", "0"], [1750968780000, "2440.01000000", "2440.27000000", "2439.34000000", "2439.77000000", "82.01090000", 1750968839999, "200090.07676200", 787, "62.17740000", "151695.22032600", "0"], [1750968840000, "2439.77000000", "2439.77000000", "2437.85000000", "2439.03000000", "290.60060000", 1750968899999, "708602.86332600", 1452, "45.65010000", "111319.54218900", "0"], [1750968900000, "2439.04000000", "2440.20000000", "2439.04000000", "2440.20000000", "53.83660000", 1750968959999, "131332.28315800", 627, "28.74840000", "70136.39339100", "0"], [1750968960000, "2440.19000000", "2441.10000000", "2439.27000000", "2439.75000000", "202.43170000", 1750969019999, "493932.66684100", 1393, "81.38810000", "198591.58595800", "0"], [1750969020000, "2439.75000000", "2441.33000000", "2438.80000000", "2441.22000000", "95.89480000", 1750969079999, "233937.99543300", 1551, "72.14040000", "175986.55208500", "0"], [1750969080000, "2441.21000000", "2442.70000000", "2441.10000000", "2442.22000000", "58.45080000", 1750969139999, "142731.26269400", 1468, "32.11710000", "78422.10386400", "0"], [1750969140000, "2442.21000000", "2442.21000000", "2440.54000000", "2440.55000000", "40.60500000", 1750969199999, "99128.31906600", 732, "16.38000000", "39989.02339400", "0"], [1750969200000, "2440.55000000", "2440.71000000", "2440.13000000", "2440.44000000", "99.59910000", 1750969259999, "243071.42479900", 871, "66.39350000", "162034.64640500", "0"], [1750969260000, "2440.45000000", "2440.47000000", "2438.88000000", "2438.88000000", "104.20700000", 1750969319999, "254267.69027500", 1042, "34.58360000", "84389.75476000", "0"], [1750969320000, "2438.88000000", "2440.85000000", "2438.85000000", "2440.84000000", "137.55930000", 1750969379999, "335607.53138000", 922, "114.81280000", "280122.08160000", "0"], [1750969380000, "2440.84000000", "2442.80000000", "2440.84000000", "2441.23000000", "276.23420000", 1750969439999, "674539.10206800", 1810, "228.21560000", "557263.84806400", "0"], [1750969440000, "2441.23000000", "2442.80000000", "2440.75000000", "2442.80000000", "294.57120000", 1750969499999, "719240.65752400", 1248, "241.37770000", "589394.89727400", "0"], [1750969500000, "2442.79000000", "2443.40000000", "2441.73000000", "2441.74000000", "77.73060000", 1750969559999, "189881.86653700", 1259, "33.86560000", "82730.82485900", "0"], [1750969560000, "2441.73000000", "2442.08000000", "2441.36000000", "2442.07000000", "54.98300000", 1750969619999, "134253.44861100", 658, "48.10140000", "117450.98975700", "0"], [1750969620000, "2442.07000000", "2442.94000000", "2442.07000000", "2442.85000000", "72.58770000", 1750969679999, "177314.14141400", 801, "40.02110000", "97759.18143300", "0"], [1750969680000, "2442.85000000", "2444.77000000", "2441.62000000", "2444.77000000", "86.01070000", 1750969739999, "210144.95214400", 1727, "57.91100000", "141507.08517400", "0"], [1750969740000, "2444.76000000", "2444.77000000", "2442.57000000", "2443.49000000", "89.26370000", 1750969799999, "218110.02146200", 1233, "44.30280000", "108237.39975100", "0"], [1750969800000, "2443.50000000", "2444.16000000", "2442.59000000", "2444.15000000", "154.58390000", 1750969859999, "377704.05962700", 1273, "69.59920000", "170053.53134900", "0"], [1750969860000, "2444.16000000", "2445.96000000", "2444.07000000", "2445.90000000", "151.32120000", 1750969919999, "369943.10300700", 1595, "137.62040000", "336445.82577800", "0"], [1750969920000, "2445.90000000", "2447.30000000", "2445.70000000", "2447.10000000", "130.05800000", 1750969979999, "318230.79014900", 1536, "73.53990000", "179927.86036000", "0"], [1750969980000, "2447.09000000", "2453.33000000", "2447.09000000", "2450.25000000", "1682.01810000", 1750970039999, "4120801.75083700", 6422, "1316.41130000", "3224553.40478400", "0"], [1750970040000, "2450.25000000", "2450.66000000", "2449.14000000", "2450.39000000", "164.26500000", 1750970099999, "402469.14645800", 1778, "49.83190000", "122092.18046900", "0"], [1750970100000, "2450.40000000", "2451.45000000", "2448.90000000", "2449.60000000", "115.20350000", 1750970159999, "282288.69245900", 1979, "65.27630000", "159946.86370200", "0"], [1750970160000, "2449.60000000", "2451.40000000", "2449.59000000", "2450.16000000", "134.43000000", 1750970219999, "329410.28125200", 1572, "89.75640000", "219933.39697600", "0"], [1750970220000, "2450.16000000", "2452.13000000", "2449.26000000", "2452.13000000", "276.95060000", 1750970279999, "678733.91277400", 2418, "162.84420000", "399112.51153400", "0"], [1750970280000, "2452.12000000", "2453.37000000", "2451.39000000", "2451.39000000", "160.50920000", 1750970339999, "393670.88221300", 2464, "76.53590000", "187717.45737300", "0"], [1750970340000, "2451.39000000", "2451.72000000", "2449.95000000", "2451.63000000", "241.73350000", 1750970399999, "592464.92447800", 2096, "116.31390000", "285067.89869000", "0"], [1750970400000, "2451.63000000", "2452.70000000", "2450.67000000", "2452.70000000", "238.84720000", 1750970459999, "585589.24961700", 2334, "160.17620000", "392703.15672100", "0"], [1750970460000, "2452.70000000", "2453.10000000", "2450.74000000", "2451.11000000", "230.75290000", 1750970519999, "565845.45611000", 1869, "155.49110000", "381292.18444100", "0"], [1750970520000, "2451.10000000", "2455.30000000", "2451.04000000", "2455.30000000", "499.62080000", 1750970579999, "1225714.21847700", 2814, "388.70430000", "953565.74501100", "0"], [1750970580000, "2455.30000000", "2457.32000000", "2454.97000000", "2456.20000000", "594.71920000", 1750970639999, "1460810.93532100", 3216, "442.38580000", "1086618.22094600", "0"], [1750970640000, "2456.20000000", "2456.90000000", "2455.74000000", "2456.90000000", "276.25850000", 1750970699999, "678552.62920700", 1213, "111.60420000", "274140.92266500", "0"], [1750970700000, "2456.90000000", "2457.31000000", "2450.90000000", "2451.50000000", "476.64370000", 1750970759999, "1169842.52650700", 4255, "176.35070000", "432964.43318000", "0"], [1750970760000, "2451.50000000", "2451.50000000", "2448.46000000", "2449.83000000", "431.35420000", 1750970819999, "1056793.56444500", 2865, "180.21680000", "441603.58536000", "0"], [1750970820000, "2449.83000000", "2451.40000000", "2449.83000000", "2450.52000000", "96.43480000", 1750970879999, "236308.87686500", 1206, "63.97550000", "156769.70675000", "0"], [1750970880000, "2450.53000000", "2450.79000000", "2449.08000000", "2449.08000000", "91.71580000", 1750970939999, "224736.05976400", 1354, "33.20670000", "81373.80244300", "0"], [1750970940000, "2449.08000000", "2449.08000000", "2444.17000000", "2444.18000000", "318.44370000", 1750970999999, "779020.39296000", 2799, "135.21710000", "330739.30706000", "0"], [1750971000000, "2444.17000000", "2445.46000000", "2443.55000000", "2445.06000000", "145.57090000", 1750971059999, "355884.53490700", 1689, "90.75490000", "221884.27021300", "0"], [1750971060000, "2445.05000000", "2445.06000000", "2442.95000000", "2444.64000000", "159.03750000", 1750971119999, "388638.42073700", 1824, "117.15440000", "286271.48629100", "0"], [1750971120000, "2444.64000000", "2445.26000000", "2443.44000000", "2443.70000000", "74.79860000", 1750971179999, "182829.98670300", 1625, "29.39040000", "71840.12820600", "0"], [1750971180000, "2443.71000000", "2446.89000000", "2443.71000000", "2446.89000000", "117.58030000", 1750971239999, "287555.58319900", 1371, "104.73780000", "256145.22758200", "0"], [1750971240000, "2446.88000000", "2448.10000000", "2445.49000000", "2445.64000000", "92.41010000", 1750971299999, "226118.59259300", 1913, "43.82150000", "107201.41987000", "0"], [1750971300000, "2445.64000000", "2447.49000000", "2445.64000000", "2446.88000000", "99.48830000", 1750971359999, "243419.79675900", 1498, "80.98860000", "198153.13580300", "0"], [1750971360000, "2446.87000000", "2446.87000000", "2445.04000000", "2445.04000000", "108.24710000", 1750971419999, "264760.60179500", 1384, "16.72730000", "40915.68933300", "0"], [1750971420000, "2445.03000000", "2445.40000000", "2444.80000000", "2445.33000000", "54.80110000", 1750971479999, "133985.77686800", 963, "27.10530000", "66270.12850200", "0"], [1750971480000, "2445.33000000", "2446.28000000", "2445.02000000", "2445.02000000", "174.71940000", 1750971539999, "427287.00731100", 1394, "93.37650000", "228350.38865800", "0"], [1750971540000, "2445.01000000", "2445.27000000", "2444.67000000", "2445.27000000", "47.66950000", 1750971599999, "116557.50330800", 815, "37.04030000", "90569.44867100", "0"], [1750971600000, "2445.27000000", "2445.51000000", "2442.24000000", "2442.55000000", "386.59440000", 1750971659999, "944573.76202800", 1858, "44.86920000", "109655.82892500", "0"], [1750971660000, "2442.55000000", "2444.33000000", "2441.83000000", "2442.01000000", "369.94210000", 1750971719999, "903659.84918700", 1815, "205.19910000", "501197.26401300", "0"], [1750971720000, "2442.01000000", "2444.86000000", "2441.73000000", "2442.96000000", "654.03100000", 1750971779999, "1597268.70700200", 2246, "290.05420000", "708362.66064700", "0"], [1750971780000, "2442.96000000", "2442.98000000", "2441.25000000", "2442.20000000", "407.81810000", 1750971839999, "995903.01369500", 1346, "26.39290000", "64453.22794700", "0"], [1750971840000, "2442.19000000", "2442.38000000", "2441.53000000", "2441.95000000", "31.35830000", 1750971899999, "76577.44716800", 1019, "14.64840000", "35772.04360500", "0"], [1750971900000, "2441.95000000", "2442.96000000", "2438.79000000", "2438.88000000", "292.32880000", 1750971959999, "713379.07647100", 2456, "61.27580000", "149565.23349200", "0"], [1750971960000, "2438.89000000", "2440.40000000", "2438.89000000", "2440.11000000", "53.10270000", 1750972019999, "129561.59519500", 1133, "32.88590000", "80236.10794600", "0"], [1750972020000, "2440.12000000", "2440.36000000", "2437.37000000", "2437.37000000", "90.13330000", 1750972079999, "219862.33325400", 1615, "28.77240000", "70200.47826800", "0"], [1750972080000, "2437.38000000", "2439.10000000", "2435.75000000", "2436.34000000", "143.23640000", 1750972139999, "349066.42226000", 2578, "51.07210000", "124490.07018500", "0"], [1750972140000, "2436.34000000", "2437.08000000", "2435.90000000", "2436.51000000", "84.03150000", 1750972199999, "204752.74655500", 1091, "50.91460000", "124059.48766000", "0"], [1750972200000, "2436.51000000", "2436.51000000", "2430.31000000", "2430.60000000", "1093.18620000", 1750972259999, "2659357.28044500", 5881, "274.96720000", "668858.54978300", "0"], [1750972260000, "2430.60000000", "2430.98000000", "2427.93000000", "2429.25000000", "572.77590000", 1750972319999, "1391433.65726800", 4040, "177.77430000", "431790.69555900", "0"], [1750972320000, "2429.25000000", "2429.31000000", "2418.20000000", "2421.39000000", "1841.75570000", 1750972379999, "4461198.45856500", 10993, "699.92970000", "1694858.55493000", "0"], [1750972380000, "2421.40000000", "2422.40000000", "2418.70000000", "2420.92000000", "285.78940000", 1750972439999, "691852.24543700", 4354, "138.59460000", "335477.75243300", "0"], [1750972440000, "2420.92000000", "2423.23000000", "2420.92000000", "2422.68000000", "317.01910000", 1750972499999, "767904.85734800", 2844, "233.85770000", "566471.90858400", "0"], [1750972500000, "2422.67000000", "2424.01000000", "2421.33000000", "2423.44000000", "128.88610000", 1750972559999, "312293.12433300", 3202, "83.80040000", "203055.18775300", "0"], [1750972560000, "2423.44000000", "2424.56000000", "2422.60000000", "2423.71000000", "131.97830000", 1750972619999, "319864.73894200", 2457, "97.67610000", "236734.24793800", "0"], [1750972620000, "2423.71000000", "2424.30000000", "2422.40000000", "2422.47000000", "165.99350000", 1750972679999, "402284.78293000", 1759, "61.40630000", "148830.98619400", "0"], [1750972680000, "2422.47000000", "2423.40000000", "2420.55000000", "2422.59000000", "197.50940000", 1750972739999, "478381.41150900", 3114, "86.56320000", "209663.50700600", "0"], [1750972740000, "2422.59000000", "2429.43000000", "2422.59000000", "2427.90000000", "551.65950000", 1750972799999, "1338948.12284300", 2678, "410.68340000", "996685.57570200", "0"], [1750972800000, "2427.90000000", "2429.00000000", "2426.32000000", "2426.55000000", "210.14420000", 1750972859999, "510174.73894000", 1819, "153.23620000", "372036.12812400", "0"], [1750972860000, "2426.56000000", "2426.56000000", "2419.76000000", "2419.76000000", "346.93830000", 1750972919999, "840731.63607300", 3741, "72.50010000", "175702.24767100", "0"], [1750972920000, "2419.77000000", "2426.15000000", "2419.77000000", "2425.90000000", "254.64910000", 1750972979999, "617086.57309900", 2331, "231.95100000", "562077.58237200", "0"], [1750972980000, "2425.89000000", "2426.50000000", "2423.96000000", "2424.40000000", "251.38500000", 1750973039999, "609710.98280500", 2862, "189.26260000", "459044.30299000", "0"], [1750973040000, "2424.41000000", "2425.50000000", "2424.31000000", "2424.78000000", "104.55710000", 1750973099999, "253541.32947500", 1952, "47.00070000", "113974.09394100", "0"], [1750973100000, "2424.77000000", "2427.46000000", "2424.71000000", "2427.45000000", "172.95540000", 1750973159999, "419576.52797000", 1566, "142.29830000", "345174.98607000", "0"], [1750973160000, "2427.46000000", "2427.60000000", "2427.46000000", "2427.59000000", "26.13220000", 1750973219999, "63438.13844200", 204, "14.28700000", "34682.98385600", "0"], [1750973220000, "2427.59000000", "2428.20000000", "2427.59000000", "2428.20000000", "64.55990000", 1750973279999, "156749.55726800", 624, "48.30150000", "117273.13754900", "0"], [1750973280000, "2428.19000000", "2429.63000000", "2427.84000000", "2427.84000000", "150.57430000", 1750973339999, "365678.69576300", 1308, "56.64310000", "137564.38225900", "0"], [1750973340000, "2427.83000000", "2428.50000000", "2426.89000000", "2426.89000000", "113.75090000", 1750973399999, "276127.22435700", 1407, "34.20380000", "83022.95108200", "0"], [1750973400000, "2426.88000000", "2429.95000000", "2426.70000000", "2429.92000000", "251.82010000", 1750973459999, "611609.05191000", 1793, "243.90310000", "592381.69016600", "0"], [1750973460000, "2429.92000000", "2430.70000000", "2424.79000000", "2425.26000000", "544.01420000", 1750973519999, "1320024.05697900", 3761, "213.72480000", "518522.68494600", "0"], [1750973520000, "2425.25000000", "2425.80000000", "2423.31000000", "2423.31000000", "304.89210000", 1750973579999, "739480.53279700", 1671, "121.74280000", "295283.93859400", "0"], [1750973580000, "2423.31000000", "2423.32000000", "2413.56000000", "2417.13000000", "954.59100000", 1750973639999, "2307126.67875100", 6297, "379.43040000", "916770.92524400", "0"], [1750973640000, "2417.13000000", "2418.64000000", "2396.42000000", "2409.40000000", "6138.90990000", 1750973699999, "14758483.14268400", 21129, "2402.14260000", "5773468.58248400", "0"], [1750973700000, "2409.39000000", "2409.39000000", "2394.32000000", "2397.88000000", "2417.95280000", 1750973759999, "5803965.39210900", 13171, "596.59810000", "1432017.25523400", "0"], [1750973760000, "2397.89000000", "2409.32000000", "2396.09000000", "2408.32000000", "868.50180000", 1750973819999, "2086804.22485900", 10073, "461.68900000", "1109082.72969400", "0"], [1750973820000, "2408.31000000", "2409.77000000", "2406.62000000", "2409.08000000", "401.35810000", 1750973879999, "966473.62818600", 3042, "246.36540000", "593238.29748700", "0"], [1750973880000, "2409.08000000", "2412.70000000", "2408.69000000", "2412.10000000", "295.21260000", 1750973939999, "711685.60332100", 4083, "205.64470000", "495735.74300900", "0"], [1750973940000, "2412.10000000", "2412.80000000", "2409.21000000", "2411.58000000", "219.42360000", 1750973999999, "529107.51318700", 2886, "104.52070000", "252018.49204800", "0"], [1750974000000, "2411.58000000", "2411.58000000", "2404.59000000", "2407.03000000", "392.04110000", 1750974059999, "944087.08693400", 4380, "129.28730000", "311321.27553900", "0"], [1750974060000, "2407.04000000", "2408.20000000", "2405.90000000", "2407.16000000", "163.90980000", 1750974119999, "394532.84611100", 3624, "96.07600000", "231246.61412600", "0"], [1750974120000, "2407.16000000", "2409.50000000", "2407.16000000", "2409.49000000", "184.13930000", 1750974179999, "443461.63070900", 2269, "157.74540000", "379881.87656700", "0"], [1750974180000, "2409.50000000", "2411.65000000", "2409.49000000", "2411.65000000", "177.86420000", 1750974239999, "428725.76694300", 1753, "102.37580000", "246762.67926700", "0"], [1750974240000, "2411.65000000", "2411.66000000", "2410.64000000", "2410.69000000", "82.12690000", 1750974299999, "198012.53573300", 1429, "50.28090000", "121220.72696300", "0"], [1750974300000, "2410.69000000", "2412.15000000", "2409.49000000", "2409.50000000", "534.02120000", 1750974359999, "1287770.52597200", 2771, "429.69500000", "1036242.70237600", "0"], [1750974360000, "2409.50000000", "2409.92000000", "2405.90000000", "2407.07000000", "368.05010000", 1750974419999, "886139.79766700", 2582, "230.81910000", "555769.22198000", "0"], [1750974420000, "2407.07000000", "2408.67000000", "2406.17000000", "2407.49000000", "127.89040000", 1750974479999, "307882.52089500", 1447, "66.22520000", "159405.98341400", "0"], [1750974480000, "2407.51000000", "2411.44000000", "2407.50000000", "2410.71000000", "148.92530000", 1750974539999, "358964.31200200", 1531, "81.00170000", "195217.03021200", "0"], [1750974540000, "2410.72000000", "2417.41000000", "2410.72000000", "2415.81000000", "1136.36100000", 1750974599999, "2743373.52970100", 3375, "866.49660000", "2091382.68869000", "0"], [1750974600000, "2415.81000000", "2417.24000000", "2415.56000000", "2417.23000000", "139.29210000", 1750974659999, "336563.40191900", 1388, "112.16600000", "271021.66324200", "0"], [1750974660000, "2417.24000000", "2417.24000000", "2413.89000000", "2413.89000000", "283.02360000", 1750974719999, "683701.09652500", 2257, "103.06240000", "248937.25469600", "0"], [1750974720000, "2414.01000000", "2414.34000000", "2410.37000000", "2410.37000000", "77.77980000", 1750974779999, "187667.49510300", 2054, "30.09800000", "72636.22745400", "0"], [1750974780000, "2410.36000000", "2412.47000000", "2409.67000000", "2412.30000000", "172.96010000", 1750974839999, "417095.58252000", 1427, "109.21470000", "263375.56876600", "0"], [1750974840000, "2412.30000000", "2412.83000000", "2411.04000000", "2412.02000000", "89.33170000", 1750974899999, "215460.40534000", 1310, "46.71800000", "112677.80620300", "0"], [1750974900000, "2412.02000000", "2412.02000000", "2408.79000000", "2410.48000000", "259.90520000", 1750974959999, "626405.94718000", 2161, "160.03380000", "385655.88451100", "0"], [1750974960000, "2410.49000000", "2414.25000000", "2410.47000000", "2413.73000000", "347.71340000", 1750975019999, "839024.07492200", 1386, "240.54980000", "580370.76682100", "0"], [1750975020000, "2413.74000000", "2413.74000000", "2412.42000000", "2413.36000000", "131.84270000", 1750975079999, "318121.75338600", 1465, "94.90320000", "228989.97942400", "0"], [1750975080000, "2413.39000000", "2414.90000000", "2413.38000000", "2414.60000000", "75.78630000", 1750975139999, "182945.29299200", 2039, "58.10570000", "140263.44683800", "0"], [1750975140000, "2414.60000000", "2415.90000000", "2414.08000000", "2414.13000000", "143.69060000", 1750975199999, "346961.19410600", 1827, "71.73970000", "173229.05315500", "0"], [1750975200000, "2414.12000000", "2414.12000000", "2411.84000000", "2412.05000000", "249.22200000", 1750975259999, "601343.81187000", 3192, "104.86180000", "253006.19132700", "0"], [1750975260000, "2412.05000000", "2414.51000000", "2412.04000000", "2414.51000000", "363.34040000", 1750975319999, "876735.25437800", 1451, "320.65460000", "773744.28511200", "0"], [1750975320000, "2414.51000000", "2424.62000000", "2414.51000000", "2423.58000000", "1030.07900000", 1750975379999, "2492694.48032600", 7479, "535.11800000", "1294894.65178700", "0"], [1750975380000, "2423.57000000", "2423.93000000", "2420.77000000", "2422.78000000", "245.58790000", 1750975439999, "594774.17497100", 3033, "144.68230000", "350361.80084400", "0"], [1750975440000, "2422.79000000", "2422.79000000", "2419.35000000", "2420.01000000", "79.85270000", 1750975499999, "193282.65515400", 1934, "47.75630000", "115578.44642000", "0"], [1750975500000, "2420.01000000", "2420.70000000", "2418.01000000", "2420.17000000", "228.01780000", 1750975559999, "551713.46216300", 2096, "134.41140000", "325244.94674700", "0"], [1750975560000, "2420.17000000", "2420.52000000", "2416.47000000", "2416.50000000", "222.09570000", 1750975619999, "537107.81227900", 2705, "102.15590000", "246967.99358300", "0"], [1750975620000, "2416.50000000", "2418.12000000", "2415.56000000", "2416.70000000", "223.25030000", 1750975679999, "539594.31135200", 2352, "183.60250000", "443766.70391300", "0"], [1750975680000, "2416.70000000", "2417.50000000", "2415.81000000", "2417.06000000", "339.06280000", 1750975739999, "819460.71140800", 1975, "119.93150000", "289813.79134800", "0"], [1750975740000, "2417.07000000", "2418.91000000", "2415.19000000", "2418.61000000", "190.61250000", 1750975799999, "460771.54215700", 2188, "117.59530000", "284265.57767900", "0"], [1750975800000, "2418.62000000", "2418.92000000", "2417.52000000", "2417.55000000", "113.69720000", 1750975859999, "274934.01108900", 1333, "34.40290000", "83191.33813400", "0"], [1750975860000, "2417.55000000", "2417.55000000", "2414.32000000", "2414.58000000", "167.16650000", 1750975919999, "403822.55034000", 1785, "91.44180000", "220878.83202800", "0"], [1750975920000, "2414.59000000", "2414.69000000", "2413.47000000", "2414.11000000", "126.99220000", 1750975979999, "306583.82610400", 1216, "44.38170000", "107146.41830900", "0"], [1750975980000, "2414.12000000", "2414.82000000", "2413.47000000", "2413.47000000", "84.89800000", 1750976039999, "204960.91734900", 830, "71.80840000", "173361.86081300", "0"], [1750976040000, "2413.46000000", "2414.35000000", "2412.90000000", "2412.99000000", "121.82920000", 1750976099999, "294048.11961600", 1197, "95.72470000", "231049.50754400", "0"], [1750976100000, "2412.99000000", "2414.35000000", "2412.99000000", "2413.87000000", "106.04350000", 1750976159999, "255959.86826900", 1004, "97.24000000", "234710.94840900", "0"], [1750976160000, "2413.87000000", "2415.12000000", "2413.86000000", "2415.12000000", "98.16900000", 1750976219999, "237041.60599000", 588, "95.62780000", "230906.38347500", "0"], [1750976220000, "2415.12000000", "2415.80000000", "2412.63000000", "2412.63000000", "109.90880000", 1750976279999, "265392.99048500", 2068, "33.98650000", "82077.22088300", "0"], [1750976280000, "2412.62000000", "2414.84000000", "2412.00000000", "2414.84000000", "136.94300000", 1750976339999, "330488.15547100", 2036, "90.81040000", "219166.86038900", "0"], [1750976340000, "2414.83000000", "2414.84000000", "2413.00000000", "2413.02000000", "95.92800000", 1750976399999, "231582.65932200", 1623, "44.26630000", "106864.00780500", "0"], [1750976400000, "2413.02000000", "2414.69000000", "2413.02000000", "2414.55000000", "241.71010000", 1750976459999, "583469.90388100", 970, "170.51160000", "411578.13022800", "0"], [1750976460000, "2414.55000000", "2414.84000000", "2413.87000000", "2413.88000000", "131.25220000", 1750976519999, "316895.80204700", 880, "89.03090000", "214950.28957600", "0"], [1750976520000, "2413.87000000", "2414.36000000", "2413.87000000", "2414.35000000", "115.40450000", 1750976579999, "278607.19876900", 450, "69.39400000", "167522.48560000", "0"], [1750976580000, "2414.36000000", "2418.10000000", "2414.36000000", "2417.19000000", "356.00620000", 1750976639999, "860296.61903700", 2001, "284.19840000", "686714.99438200", "0"], [1750976640000, "2417.20000000", "2420.50000000", "2417.20000000", "2420.18000000", "155.30240000", 1750976699999, "375673.95412500", 1470, "97.61880000", "236131.59553500", "0"], [1750976700000, "2420.18000000", "2423.62000000", "2419.88000000", "2421.66000000", "551.40260000", 1750976759999, "1335616.21040300", 2410, "376.77080000", "912570.03603000", "0"], [1750976760000, "2421.65000000", "2422.97000000", "2421.17000000", "2421.18000000", "164.97730000", 1750976819999, "399573.39162400", 1315, "106.16850000", "257128.40028200", "0"], [1750976820000, "2421.18000000", "2421.18000000", "2419.78000000", "2420.66000000", "194.39020000", 1750976879999, "470479.44074700", 1061, "91.42680000", "221260.92019900", "0"], [1750976880000, "2420.66000000", "2420.66000000", "2419.83000000", "2420.02000000", "57.98540000", 1750976939999, "140337.03685200", 546, "21.32120000", "51602.03257400", "0"], [1750976940000, "2420.02000000", "2420.02000000", "2419.58000000", "2419.59000000", "60.30980000", 1750976999999, "145931.06478600", 200, "38.07630000", "92129.26056300", "0"], [1750977000000, "2419.60000000", "2420.42000000", "2419.60000000", "2419.94000000", "265.62810000", 1750977059999, "642802.81075400", 985, "148.92180000", "360354.51356000", "0"], [1750977060000, "2419.95000000", "2421.39000000", "2419.95000000", "2420.09000000", "152.97830000", 1750977119999, "370281.91914200", 870, "66.90210000", "161938.13137100", "0"], [1750977120000, "2420.09000000", "2420.09000000", "2418.42000000", "2418.42000000", "65.31410000", 1750977179999, "158020.52378900", 776, "5.03020000", "12168.70558800", "0"], [1750977180000, "2418.42000000", "2418.42000000", "2415.00000000", "2415.00000000", "292.19900000", 1750977239999, "706247.86684600", 1878, "80.93670000", "195578.34312600", "0"], [1750977240000, "2415.00000000", "2416.10000000", "2413.55000000", "2416.10000000", "271.80710000", 1750977299999, "656459.23448000", 2001, "199.89420000", "482798.78367800", "0"], [1750977300000, "2416.10000000", "2416.10000000", "2415.13000000", "2415.54000000", "90.60180000", 1750977359999, "218861.85584800", 1037, "62.91010000", "151967.99215500", "0"], [1750977360000, "2415.54000000", "2415.54000000", "2414.01000000", "2414.59000000", "154.85030000", 1750977419999, "373874.56365900", 1357, "119.92800000", "289538.76969400", "0"], [1750977420000, "2414.60000000", "2415.47000000", "2414.08000000", "2414.60000000", "111.98970000", 1750977479999, "270431.27623700", 1432, "21.33360000", "51515.56566500", "0"], [1750977480000, "2414.59000000", "2415.31000000", "2414.59000000", "2415.10000000", "111.67430000", 1750977539999, "269688.14303400", 776, "101.21950000", "244438.20841800", "0"], [1750977540000, "2415.10000000", "2415.69000000", "2414.50000000", "2415.32000000", "87.23800000", 1750977599999, "210698.20800800", 1245, "51.63650000", "124719.14646200", "0"], [1750977600000, "2415.33000000", "2415.33000000", "2414.35000000", "2415.33000000", "89.16590000", 1750977659999, "215305.41475500", 740, "65.02110000", "157000.42382900", "0"], [1750977660000, "2415.32000000", "2415.32000000", "2414.83000000", "2415.32000000", "32.66580000", 1750977719999, "78893.58019600", 396, "19.82980000", "47892.80786600", "0"], [1750977720000, "2415.31000000", "2416.27000000", "2414.98000000", "2416.27000000", "105.80440000", 1750977779999, "255590.65996300", 1051, "87.60700000", "211630.04655500", "0"], [1750977780000, "2416.27000000", "2416.62000000", "2414.49000000", "2414.49000000", "57.98180000", 1750977839999, "140060.33096400", 1151, "16.87620000", "40770.71942300", "0"], [1750977840000, "2414.48000000", "2414.48000000", "2412.66000000", "2412.78000000", "118.07360000", 1750977899999, "284926.91066900", 1125, "52.55650000", "126813.38301800", "0"], [1750977900000, "2412.78000000", "2414.97000000", "2412.33000000", "2414.97000000", "122.07450000", 1750977959999, "294651.24906900", 1593, "109.28100000", "263782.78323100", "0"], [1750977960000, "2414.97000000", "2415.70000000", "2414.83000000", "2414.83000000", "37.20610000", 1750978019999, "89867.78314500", 904, "15.97490000", "38586.19834400", "0"], [1750978020000, "2414.84000000", "2415.77000000", "2414.83000000", "2415.76000000", "125.24560000", 1750978079999, "302510.09512500", 825, "100.18970000", "241988.85402900", "0"], [1750978080000, "2415.77000000", "2416.90000000", "2415.72000000", "2415.72000000", "97.35750000", 1750978139999, "235236.97516100", 923, "69.30390000", "167455.27119000", "0"], [1750978140000, "2415.72000000", "2416.04000000", "2415.51000000", "2415.60000000", "78.71490000", 1750978199999, "190155.53719600", 632, "59.51920000", "143780.25080800", "0"], [1750978200000, "2415.61000000", "2417.30000000", "2415.60000000", "2417.30000000", "124.22630000", 1750978259999, "300107.55760900", 854, "115.44550000", "278895.26180600", "0"], [1750978260000, "2417.35000000", "2418.96000000", "2417.35000000", "2418.13000000", "71.14170000", 1750978319999, "172044.56439300", 1229, "32.95890000", "79701.99935500", "0"], [1750978320000, "2418.14000000", "2418.32000000", "2417.40000000", "2417.41000000", "195.73450000", 1750978379999, "473245.18316300", 949, "96.66300000", "233712.71700200", "0"], [1750978380000, "2417.41000000", "2417.42000000", "2415.60000000", "2415.60000000", "147.40580000", 1750978439999, "356162.54966500", 703, "5.97780000", "14447.54208500", "0"], [1750978440000, "2415.61000000", "2415.61000000", "2412.79000000", "2412.80000000", "149.70660000", 1750978499999, "361337.90977200", 1485, "30.41270000", "73403.24775300", "0"], [1750978500000, "2412.79000000", "2414.84000000", "2412.79000000", "2414.84000000", "120.41580000", 1750978559999, "290603.42811900", 1045, "114.49820000", "276317.71255100", "0"], [1750978560000, "2414.83000000", "2416.36000000", "2414.83000000", "2415.18000000", "281.07560000", 1750978619999, "678971.62526200", 917, "154.99070000", "374383.88034900", "0"], [1750978620000, "2415.17000000", "2415.70000000", "2414.46000000", "2414.49000000", "327.82830000", 1750978679999, "791691.90990200", 1036, "241.35940000", "582881.12893900", "0"], [1750978680000, "2414.49000000", "2414.49000000", "2412.68000000", "2413.67000000", "69.26010000", 1750978739999, "167169.46623500", 962, "27.34560000", "66000.38081100", "0"], [1750978740000, "2413.67000000", "2413.68000000", "2413.30000000", "2413.33000000", "72.72220000", 1750978799999, "175514.24538200", 249, "4.26140000", "10284.38737900", "0"], [1750978800000, "2413.34000000", "2413.68000000", "2412.15000000", "2412.20000000", "246.52120000", 1750978859999, "594815.66284600", 1063, "103.50740000", "249804.91024300", "0"], [1750978860000, "2412.20000000", "2414.98000000", "2412.20000000", "2414.51000000", "172.26340000", 1750978919999, "415786.53491000", 1181, "127.19160000", "306989.67770700", "0"], [1750978920000, "2414.51000000", "2415.40000000", "2413.30000000", "2413.39000000", "110.44400000", 1750978979999, "266646.45029300", 1329, "73.62750000", "177759.33966500", "0"], [1750978980000, "2413.39000000", "2413.90000000", "2412.83000000", "2413.27000000", "185.99220000", 1750979039999, "448876.85494100", 1008, "170.68860000", "411942.37118400", "0"], [1750979040000, "2413.27000000", "2413.40000000", "2410.69000000", "2411.21000000", "193.97180000", 1750979099999, "467819.54659100", 1934, "110.70470000", "266980.39857000", "0"], [1750979100000, "2411.21000000", "2412.43000000", "2409.51000000", "2411.45000000", "361.54080000", 1750979159999, "871739.66756600", 2378, "200.41570000", "483240.46995700", "0"], [1750979160000, "2411.46000000", "2411.46000000", "2409.32000000", "2410.77000000", "284.90920000", 1750979219999, "686761.16394600", 1973, "179.62790000", "432999.62205900", "0"], [1750979220000, "2410.77000000", "2411.44000000", "2409.76000000", "2410.49000000", "260.24010000", 1750979279999, "627284.54841700", 1383, "111.19880000", "268044.23072100", "0"], [1750979280000, "2410.49000000", "2410.49000000", "2409.42000000", "2409.76000000", "96.57070000", 1750979339999, "232714.44087600", 1042, "23.94570000", "57703.83233300", "0"], [1750979340000, "2409.77000000", "2410.42000000", "2409.40000000", "2409.41000000", "184.00170000", 1750979399999, "443431.23184900", 923, "69.91910000", "168490.86211800", "0"], [1750979400000, "2409.41000000", "2411.10000000", "2408.11000000", "2409.76000000", "220.68960000", 1750979459999, "531825.40842500", 2178, "160.04350000", "385701.31357900", "0"], [1750979460000, "2409.77000000", "2410.70000000", "2409.76000000", "2410.21000000", "134.84520000", 1750979519999, "325005.10613900", 963, "112.01840000", "269984.63124400", "0"], [1750979520000, "2410.21000000", "2411.29000000", "2408.57000000", "2409.10000000", "263.50670000", 1750979579999, "635004.08933200", 1579, "162.34070000", "391195.32585800", "0"], [1750979580000, "2409.11000000", "2409.70000000", "2408.62000000", "2409.69000000", "65.79830000", 1750979639999, "158532.10163300", 842, "56.57340000", "136308.13874200", "0"], [1750979640000, "2409.70000000", "2409.77000000", "2405.91000000", "2406.29000000", "734.68730000", 1750979699999, "1769174.44036700", 1549, "302.79710000", "729155.60767700", "0"], [1750979700000, "2406.29000000", "2407.67000000", "2406.28000000", "2407.26000000", "84.20330000", 1750979759999, "202672.71037900", 990, "61.94820000", "149099.67654000", "0"], [1750979760000, "2407.26000000", "2409.62000000", "2407.24000000", "2409.19000000", "147.48920000", 1750979819999, "355151.38978000", 1200, "136.55240000", "328800.62070300", "0"], [1750979820000, "2409.20000000", "2411.37000000", "2409.19000000", "2411.25000000", "52.87730000", 1750979879999, "127446.13376400", 1072, "40.16550000", "96797.02756300", "0"], [1750979880000, "2411.26000000", "2412.50000000", "2410.72000000", "2411.02000000", "133.40380000", 1750979939999, "321676.23624400", 1233, "101.98860000", "245917.07893600", "0"], [1750979940000, "2411.03000000", "2411.38000000", "2410.65000000", "2410.66000000", "50.72970000", 1750979999999, "122303.85275600", 401, "12.99210000", "31321.25373300", "0"], [1750980000000, "2410.66000000", "2410.96000000", "2409.54000000", "2410.18000000", "111.60510000", 1750980059999, "269010.37335400", 992, "76.22520000", "183730.34238300", "0"], [1750980060000, "2410.18000000", "2410.50000000", "2409.51000000", "2409.51000000", "69.32070000", 1750980119999, "167077.34213000", 959, "54.61570000", "131635.38644600", "0"], [1750980120000, "2409.51000000", "2412.49000000", "2409.28000000", "2412.49000000", "128.51630000", 1750980179999, "309832.90259000", 1452, "122.36940000", "295018.78859200", "0"], [1750980180000, "2412.49000000", "2415.19000000", "2412.49000000", "2415.19000000", "113.56720000", 1750980239999, "274213.50406600", 1378, "93.30000000", "225275.08728000", "0"], [1750980240000, "2415.18000000", "2416.44000000", "2415.18000000", "2415.45000000", "195.87840000", 1750980299999, "473228.30473500", 1154, "174.60450000", "421830.40333600", "0"], [1750980300000, "2415.46000000", "2415.46000000", "2414.18000000", "2414.19000000", "98.24590000", 1750980359999, "237267.56932800", 811, "37.54280000", "90668.93062600", "0"], [1750980360000, "2414.18000000", "2415.10000000", "2414.11000000", "2415.09000000", "151.46180000", 1750980419999, "365715.23499700", 650, "125.66800000", "303422.85823600", "0"], [1750980420000, "2415.10000000", "2416.28000000", "2415.10000000", "2415.50000000", "189.45630000", 1750980479999, "457639.63945300", 1020, "49.18920000", "118809.77721900", "0"], [1750980480000, "2415.50000000", "2417.45000000", "2415.49000000", "2416.31000000", "240.62910000", 1750980539999, "581430.86459200", 1382, "231.31370000", "558918.83365000", "0"], [1750980540000, "2416.30000000", "2416.50000000", "2415.20000000", "2415.20000000", "61.49590000", 1750980599999, "148572.08090700", 573, "18.21960000", "44021.66373800", "0"], [1750980600000, "2415.20000000", "2415.20000000", "2413.39000000", "2414.11000000", "147.89780000", 1750980659999, "357022.24840000", 1396, "106.80890000", "257824.73051600", "0"], [1750980660000, "2414.12000000", "2414.84000000", "2413.31000000", "2413.35000000", "100.90350000", 1750980719999, "243593.26037200", 1266, "61.99940000", "149678.21733600", "0"], [1750980720000, "2413.35000000", "2414.09000000", "2412.56000000", "2414.09000000", "167.79450000", 1750980779999, "404986.61669900", 1262, "104.69930000", "252710.70644900", "0"], [1750980780000, "2414.09000000", "2414.09000000", "2412.30000000", "2412.31000000", "89.64310000", 1750980839999, "216349.78680400", 828, "5.83260000", "14074.19247200", "0"], [1750980840000, "2412.31000000", "2412.90000000", "2412.30000000", "2412.84000000", "97.59710000", 1750980899999, "235448.06892900", 844, "85.75340000", "206872.47324000", "0"], [1750980900000, "2412.85000000", "2414.83000000", "2412.84000000", "2414.83000000", "83.70950000", 1750980959999, "202013.99162800", 1158, "74.04380000", "178690.05305600", "0"], [1750980960000, "2414.83000000", "2416.79000000", "2414.83000000", "2416.43000000", "96.96800000", 1750981019999, "234292.37281200", 1410, "71.59320000", "172979.31479100", "0"], [1750981020000, "2416.44000000", "2416.89000000", "2416.40000000", "2416.48000000", "105.18800000", 1750981079999, "254189.54505000", 613, "98.57000000", "238196.38769300", "0"], [1750981080000, "2416.48000000", "2417.16000000", "2416.05000000", "2416.68000000", "64.95920000", 1750981139999, "156986.17580600", 1131, "52.82720000", "127666.24827800", "0"], [1750981140000, "2416.69000000", "2416.69000000", "2415.88000000", "2415.89000000", "22.93250000", 1750981199999, "55413.50142600", 463, "5.73640000", "13861.96471200", "0"], [1750981200000, "2415.88000000", "2415.88000000", "2414.54000000", "2415.57000000", "73.30530000", 1750981259999, "177065.05843700", 985, "56.75060000", "137081.04076500", "0"], [1750981260000, "2415.57000000", "2415.61000000", "2413.33000000", "2414.98000000", "679.75510000", 1750981319999, "1641123.73480700", 1910, "224.24680000", "541551.72991700", "0"], [1750981320000, "2414.98000000", "2414.98000000", "2412.34000000", "2413.28000000", "377.27330000", 1750981379999, "910472.88080200", 1565, "191.49010000", "462056.41579800", "0"], [1750981380000, "2413.28000000", "2414.12000000", "2413.28000000", "2414.12000000", "93.34800000", 1750981439999, "225296.18112200", 471, "79.70440000", "192370.07830900", "0"], [1750981440000, "2414.12000000", "2415.72000000", "2414.12000000", "2415.11000000", "106.31190000", 1750981499999, "256755.23031000", 1031, "79.31510000", "191555.28232100", "0"], [1750981500000, "2415.12000000", "2415.52000000", "2414.42000000", "2414.43000000", "174.47080000", 1750981559999, "421346.57817300", 1076, "145.62180000", "351679.91189500", "0"], [1750981560000, "2414.43000000", "2414.43000000", "2413.78000000", "2413.80000000", "65.56690000", 1750981619999, "158268.85018400", 445, "51.95700000", "125413.62095700", "0"], [1750981620000, "2413.80000000", "2415.57000000", "2413.79000000", "2414.72000000", "102.57500000", 1750981679999, "247699.68320100", 1119, "53.79740000", "129888.83132300", "0"], [1750981680000, "2414.71000000", "2414.83000000", "2413.37000000", "2413.99000000", "166.66280000", 1750981739999, "402295.10464900", 1028, "84.86170000", "204828.50527800", "0"], [1750981740000, "2413.99000000", "2415.15000000", "2413.55000000", "2413.55000000", "68.99870000", 1750981799999, "166580.80447400", 1011, "28.67900000", "69237.81144600", "0"], [1750981800000, "2413.55000000", "2413.78000000", "2412.82000000", "2413.24000000", "229.14870000", 1750981859999, "552959.13525200", 964, "107.06990000", "258369.48105100", "0"], [1750981860000, "2413.24000000", "2413.82000000", "2412.76000000", "2413.82000000", "116.36110000", 1750981919999, "280813.95195200", 817, "82.12020000", "198189.35729300", "0"], [1750981920000, "2413.81000000", "2413.82000000", "2412.70000000", "2412.71000000", "29.79240000", 1750981979999, "71900.47859700", 724, "14.88470000", "35922.77712100", "0"], [1750981980000, "2412.71000000", "2413.29000000", "2412.62000000", "2413.06000000", "183.80070000", 1750982039999, "443487.56203700", 653, "133.72260000", "322651.20831600", "0"], [1750982040000, "2413.06000000", "2416.45000000", "2413.05000000", "2416.45000000", "209.69520000", 1750982099999, "506461.92675200", 2031, "183.95980000", "444286.15338200", "0"], [1750982100000, "2416.45000000", "2416.45000000", "2415.13000000", "2415.13000000", "64.56830000", 1750982159999, "155985.94679400", 479, "44.67420000", "107925.16599600", "0"], [1750982160000, "2415.13000000", "2415.14000000", "2414.73000000", "2414.74000000", "31.90160000", 1750982219999, "77041.11021000", 251, "8.83410000", "21333.23593900", "0"], [1750982220000, "2414.74000000", "2415.23000000", "2414.73000000", "2415.17000000", "111.00110000", 1750982279999, "268042.77708700", 300, "108.79690000", "262719.32731700", "0"], [1750982280000, "2415.16000000", "2415.94000000", "2414.89000000", "2415.94000000", "116.36830000", 1750982339999, "281062.93932900", 643, "92.55260000", "223545.96242700", "0"], [1750982340000, "2415.93000000", "2415.96000000", "2415.79000000", "2415.96000000", "20.61120000", 1750982399999, "49792.80057400", 169, "14.73700000", "35601.67290600", "0"], [1750982400000, "2415.96000000", "2415.96000000", "2414.75000000", "2415.32000000", "51.41790000", 1750982459999, "124185.56998700", 557, "17.93020000", "43304.43779700", "0"], [1750982460000, "2415.32000000", "2415.82000000", "2415.31000000", "2415.82000000", "42.55910000", 1750982519999, "102812.19224600", 417, "33.58070000", "81123.07105800", "0"], [1750982520000, "2415.82000000", "2418.38000000", "2415.81000000", "2417.41000000", "161.84750000", 1750982579999, "391156.37505100", 1313, "127.41510000", "307912.46056900", "0"], [1750982580000, "2417.41000000", "2418.06000000", "2417.30000000", "2418.05000000", "67.05620000", 1750982639999, "162114.38309600", 609, "58.10120000", "140464.87331600", "0"], [1750982640000, "2418.06000000", "2418.47000000", "2417.89000000", "2417.89000000", "102.14750000", 1750982699999, "247015.93500700", 503, "37.05970000", "89618.18271500", "0"], [1750982700000, "2417.89000000", "2418.70000000", "2417.74000000", "2418.39000000", "76.34180000", 1750982759999, "184615.62507900", 1027, "50.60820000", "122386.32495800", "0"], [1750982760000, "2418.40000000", "2418.48000000", "2417.15000000", "2417.15000000", "121.76820000", 1750982819999, "294422.95476000", 997, "65.97300000", "159506.69497800", "0"], [1750982820000, "2417.16000000", "2418.53000000", "2415.89000000", "2418.52000000", "128.34760000", 1750982879999, "310227.26500500", 1785, "64.95760000", "157027.06574300", "0"], [1750982880000, "2418.52000000", "2419.95000000", "2418.28000000", "2419.60000000", "145.46320000", 1750982939999, "351937.01883200", 1131, "129.97720000", "314473.48827600", "0"], [1750982940000, "2419.59000000", "2420.46000000", "2419.46000000", "2420.36000000", "112.24260000", 1750982999999, "271639.48668500", 839, "84.96180000", "205617.86857100", "0"], [1750983000000, "2420.35000000", "2420.35000000", "2419.29000000", "2420.29000000", "131.03710000", 1750983059999, "317074.29118300", 1053, "69.65580000", "168545.90151900", "0"], [1750983060000, "2420.32000000", "2421.20000000", "2418.25000000", "2418.26000000", "187.05140000", 1750983119999, "452516.71435000", 1547, "61.96300000", "149905.15933800", "0"], [1750983120000, "2418.26000000", "2419.30000000", "2418.26000000", "2419.02000000", "81.69870000", 1750983179999, "197601.28327600", 642, "69.85590000", "168955.44941200", "0"], [1750983180000, "2419.03000000", "2420.08000000", "2418.35000000", "2418.36000000", "64.31420000", 1750983239999, "155585.35142800", 1028, "52.70080000", "127490.32087500", "0"], [1750983240000, "2418.36000000", "2419.35000000", "2416.00000000", "2416.00000000", "155.69560000", 1750983299999, "376405.33302700", 1508, "82.32720000", "199062.82188400", "0"], [1750983300000, "2416.01000000", "2417.40000000", "2416.01000000", "2417.23000000", "63.23870000", 1750983359999, "152837.00066000", 748, "43.77580000", "105798.56054100", "0"], [1750983360000, "2417.23000000", "2417.75000000", "2417.20000000", "2417.55000000", "96.32740000", 1750983419999, "232864.97234000", 569, "69.74330000", "168595.68228300", "0"], [1750983420000, "2417.54000000", "2419.93000000", "2417.17000000", "2419.92000000", "67.85080000", 1750983479999, "164122.99482500", 1473, "47.94840000", "115989.65651100", "0"], [1750983480000, "2419.93000000", "2420.32000000", "2418.71000000", "2418.80000000", "61.92060000", 1750983539999, "149828.64956100", 1026, "36.27570000", "87780.80303800", "0"], [1750983540000, "2418.83000000", "2419.89000000", "2416.95000000", "2416.95000000", "90.23340000", 1750983599999, "218272.07085300", 1327, "55.59900000", "134505.28377000", "0"], [1750983600000, "2416.95000000", "2419.01000000", "2416.05000000", "2418.98000000", "134.14320000", 1750983659999, "324266.25295900", 1474, "104.63500000", "252939.93522300", "0"], [1750983660000, "2418.98000000", "2419.20000000", "2418.61000000", "2418.92000000", "52.57850000", 1750983719999, "127183.09921800", 471, "24.23060000", "58612.59066000", "0"], [1750983720000, "2418.92000000", "2419.78000000", "2418.71000000", "2419.58000000", "87.13260000", 1750983779999, "210788.06500100", 805, "70.51890000", "170596.43305500", "0"], [1750983780000, "2419.57000000", "2419.58000000", "2418.96000000", "2419.16000000", "16.08230000", 1750983839999, "38907.46387000", 406, "4.95630000", "11990.43708600", "0"], [1750983840000, "2419.17000000", "2419.38000000", "2418.52000000", "2418.52000000", "85.37850000", 1750983899999, "206539.60803600", 381, "57.99490000", "140295.82639300", "0"], [1750983900000, "2418.52000000", "2418.86000000", "2417.26000000", "2417.29000000", "159.86980000", 1750983959999, "386570.22557400", 868, "62.24360000", "150520.86089000", "0"], [1750983960000, "2417.29000000", "2417.53000000", "2416.60000000", "2417.17000000", "77.41110000", 1750984019999, "187112.27010900", 778, "50.87580000", "122973.55201000", "0"], [1750984020000, "2417.17000000", "2418.61000000", "2417.15000000", "2418.61000000", "91.22730000", 1750984079999, "220580.84326500", 750, "88.05530000", "212911.36335700", "0"], [1750984080000, "2418.62000000", "2420.08000000", "2418.62000000", "2418.95000000", "251.56320000", 1750984139999, "608750.64731300", 1083, "212.77370000", "514891.46616200", "0"], [1750984140000, "2418.95000000", "2419.79000000", "2418.95000000", "2419.17000000", "61.09110000", 1750984199999, "147806.23565600", 580, "36.36160000", "87974.66218000", "0"], [1750984200000, "2419.17000000", "2419.53000000", "2418.06000000", "2418.08000000", "120.83380000", 1750984259999, "292273.58772800", 784, "103.44210000", "250204.77452800", "0"], [1750984260000, "2418.08000000", "2418.14000000", "2416.96000000", "2417.70000000", "133.33830000", 1750984319999, "322343.02764500", 1150, "115.79140000", "279920.00536700", "0"], [1750984320000, "2417.69000000", "2418.62000000", "2416.21000000", "2416.35000000", "186.35170000", 1750984379999, "450465.86198600", 1180, "57.77460000", "139671.79924300", "0"], [1750984380000, "2416.34000000", "2418.96000000", "2414.98000000", "2418.87000000", "270.21720000", 1750984439999, "652940.57041400", 1677, "179.38080000", "433426.27306500", "0"], [1750984440000, "2418.87000000", "2419.45000000", "2418.17000000", "2418.36000000", "78.51470000", 1750984499999, "189911.51100600", 861, "37.46740000", "90624.21500600", "0"], [1750984500000, "2418.37000000", "2418.61000000", "2417.90000000", "2418.61000000", "115.27380000", 1750984559999, "278778.40710700", 632, "51.70920000", "125047.61769000", "0"], [1750984560000, "2418.61000000", "2418.61000000", "2417.41000000", "2417.41000000", "127.41140000", 1750984619999, "308130.12190400", 499, "8.42640000", "20375.75677700", "0"], [1750984620000, "2417.42000000", "2418.16000000", "2417.41000000", "2418.16000000", "182.60260000", 1750984679999, "441468.99524200", 652, "77.09390000", "186379.47856300", "0"], [1750984680000, "2418.15000000", "2418.86000000", "2418.15000000", "2418.23000000", "57.48620000", 1750984739999, "139034.46985200", 587, "33.22970000", "80365.22853100", "0"], [1750984740000, "2418.24000000", "2419.17000000", "2418.23000000", "2419.14000000", "57.74730000", 1750984799999, "139667.88179500", 456, "52.01010000", "125789.11143300", "0"], [1750984800000, "2419.15000000", "2419.54000000", "2418.79000000", "2418.80000000", "73.96250000", 1750984859999, "178929.14240300", 1020, "31.72130000", "76739.85526700", "0"], [1750984860000, "2418.79000000", "2418.79000000", "2416.20000000", "2416.30000000", "143.48440000", 1750984919999, "346782.35218900", 1026, "82.03600000", "198230.08759100", "0"], [1750984920000, "2416.31000000", "2416.31000000", "2410.20000000", "2410.38000000", "639.36170000", 1750984979999, "1542695.21671900", 4446, "264.44700000", "638146.19861300", "0"], [1750984980000, "2410.37000000", "2410.37000000", "2408.25000000", "2408.77000000", "627.80810000", 1750985039999, "1512499.07891100", 3921, "174.75210000", "420975.76350600", "0"], [1750985040000, "2408.78000000", "2408.84000000", "2406.56000000", "2408.01000000", "221.03270000", 1750985099999, "532233.38550300", 2362, "52.75910000", "127027.48090000", "0"], [1750985100000, "2408.00000000", "2409.68000000", "2406.98000000", "2409.34000000", "114.31600000", 1750985159999, "275310.83514000", 1977, "57.84750000", "139318.40261400", "0"], [1750985160000, "2409.33000000", "2410.39000000", "2408.46000000", "2409.99000000", "159.54100000", 1750985219999, "384408.27994600", 1014, "81.09110000", "195409.41012300", "0"], [1750985220000, "2410.00000000", "2410.73000000", "2409.44000000", "2409.44000000", "53.04630000", 1750985279999, "127856.21448800", 968, "24.55400000", "59178.85766600", "0"], [1750985280000, "2409.43000000", "2409.44000000", "2408.40000000", "2409.13000000", "218.87410000", 1750985339999, "527246.73545100", 979, "149.66630000", "360522.19073200", "0"], [1750985340000, "2409.13000000", "2409.13000000", "2405.60000000", "2405.72000000", "191.24580000", 1750985399999, "460217.29964500", 2044, "88.14650000", "212084.57905800", "0"], [1750985400000, "2405.72000000", "2406.11000000", "2403.36000000", "2404.93000000", "377.84910000", 1750985459999, "908668.83930400", 2870, "178.97940000", "430430.99630700", "0"], [1750985460000, "2404.94000000", "2405.57000000", "2403.75000000", "2403.75000000", "179.05430000", 1750985519999, "430539.66520100", 1308, "23.72050000", "57044.26286400", "0"], [1750985520000, "2403.75000000", "2404.19000000", "2401.80000000", "2402.45000000", "460.47770000", 1750985579999, "1106329.13848700", 1965, "142.44270000", "342274.32357900", "0"], [1750985580000, "2402.45000000", "2404.85000000", "2400.00000000", "2403.65000000", "1487.14190000", 1750985639999, "3571135.10139200", 4592, "164.96690000", "396327.24285400", "0"], [1750985640000, "2403.64000000", "2404.22000000", "2402.68000000", "2403.72000000", "137.99490000", 1750985699999, "331646.05708900", 1851, "69.88670000", "167963.32823000", "0"], [1750985700000, "2403.72000000", "2403.74000000", "2401.81000000", "2403.47000000", "263.75160000", 1750985759999, "633833.87959000", 1806, "101.82010000", "244656.62825700", "0"], [1750985760000, "2403.47000000", "2403.69000000", "2400.06000000", "2400.33000000", "337.98920000", 1750985819999, "811841.26140800", 2308, "123.73130000", "297211.78274400", "0"], [1750985820000, "2400.33000000", "2401.46000000", "2400.10000000", "2401.38000000", "255.31980000", 1750985879999, "612940.57732000", 1004, "133.07290000", "319456.89262700", "0"], [1750985880000, "2401.37000000", "2402.55000000", "2400.60000000", "2400.70000000", "110.07770000", 1750985939999, "264357.32968100", 1188, "85.61130000", "205597.50795100", "0"], [1750985940000, "2400.71000000", "2401.20000000", "2400.36000000", "2400.36000000", "104.29020000", 1750985999999, "250369.16393900", 920, "59.21740000", "142164.75675100", "0"], [1750986000000, "2400.37000000", "2402.20000000", "2400.00000000", "2401.80000000", "1107.84140000", 1750986059999, "2659176.80070600", 2358, "315.64530000", "757798.08734200", "0"], [1750986060000, "2401.81000000", "2404.78000000", "2401.35000000", "2404.21000000", "157.01790000", 1750986119999, "377379.96491700", 1528, "93.57680000", "224926.64205500", "0"], [1750986120000, "2404.21000000", "2405.33000000", "2404.03000000", "2404.44000000", "91.40100000", 1750986179999, "219771.44242400", 1165, "29.09590000", "69958.69251200", "0"], [1750986180000, "2404.43000000", "2404.44000000", "2402.78000000", "2402.78000000", "73.57490000", 1750986239999, "176870.23675800", 1272, "13.81910000", "33221.98489500", "0"], [1750986240000, "2402.77000000", "2404.74000000", "2402.70000000", "2404.19000000", "53.29500000", 1750986299999, "128119.04515300", 1392, "29.61880000", "71204.06688500", "0"], [1750986300000, "2404.19000000", "2405.76000000", "2403.97000000", "2405.54000000", "68.50270000", 1750986359999, "164749.55041900", 1127, "41.66950000", "100222.04255700", "0"], [1750986360000, "2405.53000000", "2405.53000000", "2403.46000000", "2404.21000000", "74.84910000", 1750986419999, "179937.66652400", 1167, "14.68770000", "35307.34832100", "0"], [1750986420000, "2404.21000000", "2404.21000000", "2400.68000000", "2400.74000000", "216.40580000", 1750986479999, "519827.91729800", 2420, "39.12020000", "93955.01079600", "0"], [1750986480000, "2400.74000000", "2401.63000000", "2400.00000000", "2400.00000000", "2257.21180000", 1750986539999, "5417403.42632700", 1057, "45.78330000", "109933.22718900", "0"], [1750986540000, "2400.00000000", "2400.95000000", "2382.53000000", "2394.49000000", "11521.99360000", 1750986599999, "27571626.14163300", 16772, "3024.06930000", "7217265.66156300", "0"], [1750986600000, "2394.36000000", "2404.22000000", "2393.17000000", "2402.01000000", "6996.92310000", 1750986659999, "16788680.62157500", 10288, "1429.84370000", "3429750.03778800", "0"], [1750986660000, "2402.01000000", "2414.29000000", "2401.13000000", "2409.67000000", "2045.42570000", 1750986719999, "4925158.06743200", 10121, "1364.51750000", "3285991.24885600", "0"], [1750986720000, "2409.68000000", "2416.00000000", "2409.68000000", "2415.63000000", "1205.32770000", 1750986779999, "2907601.73075100", 5724, "754.95140000", "1821301.10256400", "0"], [1750986780000, "2415.63000000", "2417.43000000", "2413.09000000", "2417.43000000", "568.88310000", 1750986839999, "1373918.34807400", 3249, "415.78950000", "1004172.73576600", "0"], [1750986840000, "2417.44000000", "2422.03000000", "2417.11000000", "2418.80000000", "1876.95780000", 1750986899999, "4539912.13516300", 6299, "1566.05770000", "3787487.47580200", "0"], [1750986900000, "2418.80000000", "2422.62000000", "2418.80000000", "2419.53000000", "1227.21830000", 1750986959999, "2971227.89997000", 3011, "901.13890000", "2181860.76269700", "0"], [1750986960000, "2419.53000000", "2424.99000000", "2419.04000000", "2420.24000000", "1935.48660000", 1750987019999, "4689323.25284900", 5212, "1624.28840000", "3935539.15941500", "0"], [1750987020000, "2420.25000000", "2421.41000000", "2419.67000000", "2419.67000000", "182.12090000", 1750987079999, "440797.17419600", 1976, "127.83260000", "309392.09137300", "0"], [1750987080000, "2419.59000000", "2419.59000000", "2415.20000000", "2415.20000000", "497.31280000", 1750987139999, "1202160.63153500", 2330, "80.50020000", "194582.54560600", "0"], [1750987140000, "2415.20000000", "2415.91000000", "2413.38000000", "2415.00000000", "435.17760000", 1750987199999, "1050790.28262200", 2057, "238.65090000", "576261.01018100", "0"], [1750987200000, "2415.00000000", "2415.01000000", "2414.22000000", "2414.71000000", "984.21680000", 1750987259999, "2376871.59130900", 634, "38.36100000", "92633.29427600", "0"], [1750987260000, "2414.72000000", "2420.35000000", "2414.72000000", "2417.94000000", "505.42100000", 1750987319999, "1222156.07323500", 3624, "374.78610000", "906281.06634800", "0"], [1750987320000, "2417.93000000", "2421.05000000", "2417.93000000", "2421.04000000", "219.53160000", 1750987379999, "531050.75214700", 1387, "150.36710000", "363764.59603700", "0"], [1750987380000, "2421.05000000", "2422.18000000", "2419.95000000", "2420.28000000", "267.12610000", 1750987439999, "646749.63741300", 2418, "129.37430000", "313208.82822400", "0"], [1750987440000, "2420.29000000", "2420.95000000", "2419.92000000", "2420.95000000", "182.72500000", 1750987499999, "442256.16718900", 1596, "144.58570000", "349947.23040900", "0"], [1750987500000, "2420.95000000", "2426.65000000", "2420.42000000", "2426.53000000", "505.90770000", 1750987559999, "1226010.13542800", 3081, "431.97650000", "1046832.17488300", "0"], [1750987560000, "2426.53000000", "2427.45000000", "2423.57000000", "2423.89000000", "312.45260000", 1750987619999, "757976.96926200", 3219, "153.33760000", "371899.37031900", "0"], [1750987620000, "2423.89000000", "2423.89000000", "2421.62000000", "2422.18000000", "177.62460000", 1750987679999, "430246.61641400", 1513, "132.45120000", "320816.34457000", "0"], [1750987680000, "2422.17000000", "2423.78000000", "2421.99000000", "2423.14000000", "96.58620000", 1750987739999, "233986.59959500", 1553, "80.96260000", "196128.01615000", "0"], [1750987740000, "2423.15000000", "2423.15000000", "2422.48000000", "2422.70000000", "67.14590000", 1750987799999, "162682.39156200", 584, "35.70990000", "86511.18111400", "0"], [1750987800000, "2422.70000000", "2424.06000000", "2422.23000000", "2424.06000000", "223.85420000", 1750987859999, "542397.95912200", 1971, "93.61260000", "226827.26879600", "0"], [1750987860000, "2424.05000000", "2424.06000000", "2422.80000000", "2422.80000000", "170.22230000", 1750987919999, "412496.46847400", 655, "33.33000000", "80761.19789200", "0"], [1750987920000, "2422.80000000", "2422.80000000", "2421.84000000", "2421.85000000", "88.91480000", 1750987979999, "215391.81481300", 557, "58.23360000", "141070.75909800", "0"], [1750987980000, "2421.84000000", "2423.81000000", "2421.59000000", "2423.78000000", "153.93450000", 1750988039999, "372852.33883200", 1453, "124.66980000", "301969.29080000", "0"], [1750988040000, "2423.78000000", "2425.35000000", "2423.24000000", "2424.75000000", "170.21220000", 1750988099999, "412701.72380100", 1743, "68.29320000", "165565.48418200", "0"], [1750988100000, "2424.76000000", "2426.72000000", "2424.47000000", "2425.56000000", "261.43940000", 1750988159999, "634210.08241600", 1223, "195.11060000", "473314.99711100", "0"], [1750988160000, "2425.56000000", "2425.66000000", "2423.43000000", "2424.55000000", "96.85300000", 1750988219999, "234802.66993000", 1753, "59.19800000", "143501.83306900", "0"], [1750988220000, "2424.56000000", "2425.14000000", "2424.05000000", "2424.05000000", "48.96280000", 1750988279999, "118705.28444000", 1114, "19.55840000", "47419.16041900", "0"], [1750988280000, "2424.05000000", "2424.58000000", "2423.43000000", "2424.55000000", "82.51830000", 1750988339999, "200026.10079400", 883, "46.92420000", "113746.53879800", "0"], [1750988340000, "2424.55000000", "2428.38000000", "2424.55000000", "2427.29000000", "154.45810000", 1750988399999, "374890.83482600", 3446, "86.77370000", "210569.11575000", "0"], [1750988400000, "2427.30000000", "2428.90000000", "2426.88000000", "2428.20000000", "95.19330000", 1750988459999, "231118.98613500", 1929, "53.15990000", "129061.90587700", "0"], [1750988460000, "2428.20000000", "2428.70000000", "2427.83000000", "2427.83000000", "123.04770000", 1750988519999, "298805.83559400", 920, "74.11490000", "179981.28482700", "0"], [1750988520000, "2427.84000000", "2428.69000000", "2427.72000000", "2428.66000000", "135.72200000", 1750988579999, "329539.95663600", 1417, "83.69900000", "203230.76417600", "0"], [1750988580000, "2428.65000000", "2430.02000000", "2428.05000000", "2428.35000000", "308.77260000", 1750988639999, "750094.25354100", 2576, "264.87520000", "643468.40980700", "0"], [1750988640000, "2428.36000000", "2429.40000000", "2427.67000000", "2427.67000000", "58.54230000", 1750988699999, "142173.34177700", 943, "36.38150000", "88356.37469000", "0"], [1750988700000, "2427.67000000", "2428.66000000", "2427.17000000", "2428.29000000", "60.76260000", 1750988759999, "147514.09794800", 1170, "38.56300000", "93618.93486400", "0"], [1750988760000, "2428.29000000", "2428.29000000", "2425.58000000", "2425.95000000", "280.83270000", 1750988819999, "681382.23996500", 1485, "18.15670000", "44047.80448900", "0"], [1750988820000, "2425.95000000", "2427.93000000", "2425.89000000", "2427.29000000", "340.81680000", 1750988879999, "827217.53905000", 1010, "299.06860000", "725932.09314500", "0"], [1750988880000, "2427.30000000", "2428.81000000", "2427.00000000", "2428.30000000", "143.26630000", 1750988939999, "347846.42297500", 1244, "120.43260000", "292405.09857000", "0"], [1750988940000, "2428.31000000", "2431.98000000", "2428.31000000", "2429.19000000", "257.87540000", 1750988999999, "626755.41291800", 2234, "136.13690000", "330853.77909300", "0"], [1750989000000, "2429.19000000", "2430.51000000", "2429.02000000", "2430.51000000", "297.00820000", 1750989059999, "721588.54299700", 1656, "194.87450000", "473471.71369700", "0"], [1750989060000, "2430.50000000", "2430.50000000", "2428.32000000", "2428.33000000", "107.32780000", 1750989119999, "260761.28429700", 1112, "47.84210000", "116244.23365900", "0"], [1750989120000, "2428.33000000", "2428.33000000", "2425.35000000", "2426.47000000", "305.16460000", 1750989179999, "740555.33802200", 1545, "99.91490000", "242435.98773400", "0"], [1750989180000, "2426.47000000", "2428.69000000", "2426.47000000", "2428.03000000", "135.59420000", 1750989239999, "329149.82653900", 1467, "109.75720000", "266422.57747300", "0"], [1750989240000, "2428.04000000", "2430.98000000", "2428.03000000", "2429.20000000", "202.97300000", 1750989299999, "493189.95736100", 2036, "175.06320000", "425369.53881800", "0"], [1750989300000, "2429.20000000", "2429.20000000", "2425.81000000", "2426.13000000", "121.75030000", 1750989359999, "295478.09120100", 1603, "31.90380000", "77421.03984400", "0"], [1750989360000, "2426.13000000", "2426.50000000", "2425.64000000", "2426.49000000", "45.67880000", 1750989419999, "110823.67819000", 668, "25.08090000", "60852.35045000", "0"], [1750989420000, "2426.49000000", "2427.93000000", "2426.49000000", "2427.59000000", "42.25560000", 1750989479999, "102571.97555300", 786, "28.02720000", "68032.51804600", "0"], [1750989480000, "2427.60000000", "2427.60000000", "2426.16000000", "2426.27000000", "42.10450000", 1750989539999, "102189.58713600", 610, "16.92290000", "41074.56298800", "0"], [1750989540000, "2426.28000000", "2426.76000000", "2425.95000000", "2426.17000000", "166.89550000", 1750989599999, "404919.56858800", 628, "43.66720000", "105948.99550200", "0"], [1750989600000, "2426.17000000", "2426.44000000", "2424.84000000", "2425.23000000", "115.66870000", 1750989659999, "280577.48647600", 1225, "63.60140000", "154292.51753200", "0"], [1750989660000, "2425.24000000", "2425.89000000", "2424.61000000", "2425.12000000", "146.01730000", 1750989719999, "354133.58253600", 901, "80.41030000", "195015.63503700", "0"], [1750989720000, "2425.11000000", "2425.65000000", "2424.98000000", "2425.01000000", "72.30860000", 1750989779999, "175362.21615900", 974, "10.52700000", "25530.61394700", "0"], [1750989780000, "2425.00000000", "2425.00000000", "2423.68000000", "2424.01000000", "120.56930000", 1750989839999, "292272.80963300", 882, "28.93260000", "70135.85718900", "0"], [1750989840000, "2424.02000000", "2426.47000000", "2424.01000000", "2426.47000000", "78.04700000", 1750989899999, "189242.12496000", 1063, "62.45920000", "151453.96223800", "0"], [1750989900000, "2426.46000000", "2428.17000000", "2426.46000000", "2427.71000000", "102.76660000", 1750989959999, "249456.49417700", 1441, "77.19970000", "187400.95797300", "0"], [1750989960000, "2427.72000000", "2429.05000000", "2427.71000000", "2427.85000000", "144.42460000", 1750990019999, "350725.32227800", 1064, "87.13720000", "211600.71264200", "0"], [1750990020000, "2427.85000000", "2429.69000000", "2427.84000000", "2429.04000000", "64.78200000", 1750990079999, "157345.97258800", 1192, "47.60210000", "115614.11596500", "0"], [1750990080000, "2429.05000000", "2430.27000000", "2429.05000000", "2430.26000000", "47.68480000", 1750990139999, "115862.67234900", 436, "25.09340000", "60968.61612300", "0"], [1750990140000, "2430.26000000", "2430.92000000", "2430.26000000", "2430.85000000", "57.38050000", 1750990199999, "139472.22364200", 764, "33.23850000", "80793.67446900", "0"], [1750990200000, "2430.84000000", "2431.28000000", "2429.88000000", "2430.51000000", "95.25880000", 1750990259999, "231530.02090300", 1204, "31.51900000", "76610.83047500", "0"], [1750990260000, "2430.50000000", "2430.99000000", "2429.88000000", "2429.89000000", "87.19040000", 1750990319999, "211924.09002800", 766, "46.58030000", "113219.64511900", "0"], [1750990320000, "2429.89000000", "2430.54000000", "2428.70000000", "2429.23000000", "104.87030000", 1750990379999, "254762.27772400", 1210, "29.70220000", "72145.37831300", "0"], [1750990380000, "2429.24000000", "2430.40000000", "2429.24000000", "2429.95000000", "154.01040000", 1750990439999, "374245.96950200", 684, "128.50250000", "312258.56877000", "0"], [1750990440000, "2429.95000000", "2430.10000000", "2429.20000000", "2430.10000000", "38.88070000", 1750990499999, "94468.45955600", 855, "22.27500000", "54121.32929100", "0"], [1750990500000, "2430.11000000", "2433.83000000", "2430.10000000", "2433.05000000", "395.13460000", 1750990559999, "960946.12239700", 2280, "275.72070000", "670434.65530600", "0"], [1750990560000, "2433.06000000", "2433.06000000", "2431.59000000", "2431.77000000", "41.39700000", 1750990619999, "100692.82844800", 768, "17.67370000", "42995.18178600", "0"], [1750990620000, "2431.80000000", "2431.80000000", "2430.72000000", "2431.73000000", "114.75110000", 1750990679999, "278998.07936600", 1364, "52.79060000", "128345.80876700", "0"], [1750990680000, "2431.72000000", "2431.72000000", "2430.57000000", "2431.19000000", "183.97810000", 1750990739999, "447247.17786700", 733, "23.43020000", "56954.34302700", "0"], [1750990740000, "2431.20000000", "2432.20000000", "2431.19000000", "2431.95000000", "136.64570000", 1750990799999, "332283.99227700", 1013, "16.55010000", "40247.01769400", "0"], [1750990800000, "2431.95000000", "2433.75000000", "2431.95000000", "2432.90000000", "127.03850000", 1750990859999, "309048.44640800", 1124, "114.03040000", "277399.78247000", "0"], [1750990860000, "2432.90000000", "2432.91000000", "2431.48000000", "2431.59000000", "49.58060000", 1750990919999, "120583.96443700", 858, "18.54830000", "45108.56266600", "0"], [1750990920000, "2431.59000000", "2433.18000000", "2431.43000000", "2432.60000000", "49.91000000", 1750990979999, "121403.97476800", 835, "30.73000000", "74747.37168500", "0"], [1750990980000, "2432.61000000", "2433.24000000", "2432.33000000", "2432.34000000", "94.73230000", 1750991039999, "230457.93525300", 822, "42.10220000", "102433.92208000", "0"], [1750991040000, "2432.34000000", "2432.92000000", "2431.50000000", "2431.78000000", "176.20200000", 1750991099999, "428577.16021000", 735, "14.50050000", "35265.37184400", "0"], [1750991100000, "2431.79000000", "2432.55000000", "2431.58000000", "2432.21000000", "74.06060000", 1750991159999, "180127.97041100", 1136, "45.12780000", "109753.99669600", "0"], [1750991160000, "2432.21000000", "2432.24000000", "2431.72000000", "2431.73000000", "108.77610000", 1750991219999, "264562.17572000", 419, "45.16340000", "109845.71451500", "0"], [1750991220000, "2431.72000000", "2431.72000000", "2430.28000000", "2430.75000000", "112.72800000", 1750991279999, "274013.51397900", 838, "19.05310000", "46314.34085400", "0"], [1750991280000, "2430.75000000", "2432.19000000", "2430.33000000", "2432.19000000", "68.79810000", 1750991339999, "167237.67044200", 904, "54.76350000", "133120.94981600", "0"], [1750991340000, "2432.20000000", "2432.80000000", "2431.20000000", "2431.33000000", "70.77200000", 1750991399999, "172131.62549800", 960, "47.76100000", "116169.21769100", "0"], [1750991400000, "2431.34000000", "2433.71000000", "2431.34000000", "2432.13000000", "118.01200000", 1750991459999, "287112.63504800", 1284, "87.14130000", "212007.44391200", "0"], [1750991460000, "2432.13000000", "2432.13000000", "2431.00000000", "2431.59000000", "74.39380000", 1750991519999, "180887.05360300", 1261, "40.95030000", "99561.41431100", "0"], [1750991520000, "2431.59000000", "2432.93000000", "2431.59000000", "2432.00000000", "94.06490000", 1750991579999, "228783.69920900", 1204, "57.10070000", "138869.38595400", "0"], [1750991580000, "2432.00000000", "2432.56000000", "2431.09000000", "2431.09000000", "56.74080000", 1750991639999, "137996.08429100", 1295, "19.61430000", "47704.92540800", "0"], [1750991640000, "2431.10000000", "2432.20000000", "2430.80000000", "2431.92000000", "211.04610000", 1750991699999, "513153.96371000", 919, "81.91030000", "199147.87283800", "0"], [1750991700000, "2431.92000000", "2432.76000000", "2431.91000000", "2432.75000000", "113.76990000", 1750991759999, "276723.85770900", 599, "95.36320000", "231955.29822000", "0"], [1750991760000, "2432.76000000", "2435.83000000", "2432.76000000", "2434.90000000", "323.18340000", 1750991819999, "786830.67033300", 2848, "281.44740000", "685198.04550300", "0"], [1750991820000, "2434.91000000", "2436.74000000", "2434.65000000", "2436.74000000", "217.99030000", 1750991879999, "530853.74982800", 1429, "187.59110000", "456835.77413700", "0"], [1750991880000, "2436.75000000", "2436.79000000", "2435.04000000", "2435.90000000", "105.71740000", 1750991939999, "257512.92230800", 1489, "23.31610000", "56792.11593500", "0"], [1750991940000, "2435.89000000", "2435.90000000", "2434.20000000", "2434.43000000", "216.59380000", 1750991999999, "527438.36147900", 848, "49.96680000", "121676.07901300", "0"], [1750992000000, "2434.42000000", "2434.74000000", "2433.99000000", "2434.74000000", "50.14140000", 1750992059999, "122067.27654900", 667, "36.66300000", "89256.07936800", "0"], [1750992060000, "2434.75000000", "2436.70000000", "2434.75000000", "2436.70000000", "46.03170000", 1750992119999, "112124.51384200", 751, "22.43640000", "54657.13324700", "0"], [1750992120000, "2436.69000000", "2436.69000000", "2435.23000000", "2435.24000000", "30.77050000", 1750992179999, "74953.27643500", 622, "8.99620000", "21916.76506800", "0"], [1750992180000, "2435.23000000", "2435.62000000", "2435.23000000", "2435.47000000", "35.88970000", 1750992239999, "87403.32075400", 451, "18.71630000", "45580.37934600", "0"], [1750992240000, "2435.48000000", "2436.42000000", "2435.01000000", "2435.01000000", "61.76270000", 1750992299999, "150449.57870600", 818, "17.03670000", "41501.93275500", "0"], [1750992300000, "2435.02000000", "2435.02000000", "2434.16000000", "2434.19000000", "143.78170000", 1750992359999, "350032.55129300", 779, "76.45680000", "186113.71156300", "0"], [1750992360000, "2434.19000000", "2435.15000000", "2434.19000000", "2435.15000000", "38.85620000", 1750992419999, "94602.11223100", 493, "22.03520000", "53649.09237400", "0"], [1750992420000, "2435.14000000", "2438.74000000", "2435.14000000", "2437.57000000", "1116.19340000", 1750992479999, "2721658.01375000", 2657, "311.58120000", "759598.67512100", "0"], [1750992480000, "2437.57000000", "2438.58000000", "2437.20000000", "2438.30000000", "45.70640000", 1750992539999, "111412.34280400", 782, "31.70730000", "77289.63007700", "0"], [1750992540000, "2438.30000000", "2438.31000000", "2437.28000000", "2437.61000000", "88.14170000", 1750992599999, "214870.31159200", 809, "25.67860000", "62599.12837400", "0"], [1750992600000, "2437.61000000", "2437.61000000", "2436.71000000", "2437.43000000", "107.58980000", 1750992659999, "262203.53867500", 838, "54.58250000", "133011.79923100", "0"], [1750992660000, "2437.43000000", "2438.73000000", "2437.43000000", "2438.40000000", "60.30620000", 1750992719999, "147048.10409300", 689, "33.28560000", "81160.82920000", "0"], [1750992720000, "2438.40000000", "2440.11000000", "2438.40000000", "2439.15000000", "299.26960000", 1750992779999, "730136.48894100", 2207, "197.86210000", "482748.25320600", "0"], [1750992780000, "2439.14000000", "2439.15000000", "2437.62000000", "2438.47000000", "349.79680000", 1750992839999, "852824.33572000", 1041, "162.71560000", "396719.43063700", "0"], [1750992840000, "2438.47000000", "2439.04000000", "2436.99000000", "2437.25000000", "182.52080000", 1750992899999, "444908.02470100", 1420, "90.53040000", "220681.73913800", "0"], [1750992900000, "2437.26000000", "2437.26000000", "2436.77000000", "2436.77000000", "246.62620000", 1750992959999, "601048.53081600", 540, "166.03310000", "404634.54499300", "0"], [1750992960000, "2436.77000000", "2438.03000000", "2436.21000000", "2438.03000000", "116.52350000", 1750993019999, "283933.42268100", 1329, "68.05940000", "165839.83250200", "0"], [1750993020000, "2438.04000000", "2439.37000000", "2438.04000000", "2438.56000000", "91.45660000", 1750993079999, "223042.99527400", 907, "44.66130000", "108918.73107200", "0"], [1750993080000, "2438.57000000", "2438.80000000", "2438.06000000", "2438.80000000", "156.94020000", 1750993139999, "382685.62244800", 604, "115.90840000", "282630.68477700", "0"], [1750993140000, "2438.80000000", "2438.80000000", "2437.60000000", "2437.82000000", "103.57290000", 1750993199999, "252514.72240100", 730, "33.39930000", "81419.31441100", "0"], [1750993200000, "2437.82000000", "2440.02000000", "2437.82000000", "2440.01000000", "85.28400000", 1750993259999, "208044.29124500", 1365, "42.91500000", "104686.00589200", "0"], [1750993260000, "2440.01000000", "2441.06000000", "2440.00000000", "2441.03000000", "1274.90820000", 1750993319999, "3110885.30204400", 1039, "107.85660000", "263211.24869400", "0"], [1750993320000, "2441.03000000", "2442.00000000", "2440.00000000", "2440.64000000", "510.74160000", 1750993379999, "1246583.83553100", 2064, "194.53000000", "474847.45347200", "0"], [1750993380000, "2440.64000000", "2442.00000000", "2440.00000000", "2441.43000000", "1759.90990000", 1750993439999, "4294291.56662300", 1661, "103.46330000", "252508.78711200", "0"], [1750993440000, "2441.43000000", "2442.63000000", "2440.00000000", "2440.19000000", "467.84930000", 1750993499999, "1142165.83055800", 2015, "203.96950000", "497981.27728400", "0"], [1750993500000, "2440.18000000", "2440.70000000", "2440.00000000", "2440.00000000", "802.54750000", 1750993559999, "1958243.22361400", 1320, "30.02470000", "73265.93476200", "0"], [1750993560000, "2440.00000000", "2440.75000000", "2440.00000000", "2440.48000000", "493.28000000", 1750993619999, "1203655.12363200", 744, "61.22710000", "149405.99549000", "0"], [1750993620000, "2440.47000000", "2440.47000000", "2440.00000000", "2440.00000000", "742.57960000", 1750993679999, "1811898.45862600", 824, "15.43930000", "37673.44237900", "0"], [1750993680000, "2440.00000000", "2440.60000000", "2440.00000000", "2440.01000000", "461.60120000", 1750993739999, "1126318.53740100", 644, "52.81900000", "128883.31121400", "0"], [1750993740000, "2440.01000000", "2440.62000000", "2440.00000000", "2440.61000000", "249.05750000", 1750993799999, "607710.95372500", 391, "86.90000000", "212043.93557200", "0"], [1750993800000, "2440.61000000", "2440.61000000", "2438.10000000", "2438.69000000", "1334.92310000", 1750993859999, "3256978.57026700", 1983, "97.81730000", "238564.33342900", "0"], [1750993860000, "2438.70000000", "2439.11000000", "2438.55000000", "2438.92000000", "125.10790000", 1750993919999, "305111.15076000", 715, "41.12190000", "100291.15226100", "0"], [1750993920000, "2438.91000000", "2438.92000000", "2437.39000000", "2437.39000000", "168.40970000", 1750993979999, "410630.22390500", 866, "44.24560000", "107858.19702700", "0"], [1750993980000, "2437.39000000", "2437.40000000", "2436.84000000", "2436.84000000", "147.32800000", 1750994039999, "359064.79278200", 525, "14.75670000", "35960.54690600", "0"], [1750994040000, "2436.85000000", "2436.85000000", "2432.88000000", "2433.67000000", "795.86650000", 1750994099999, "1937956.67781400", 1538, "100.14030000", "243810.50444100", "0"], [1750994100000, "2433.67000000", "2435.97000000", "2433.67000000", "2435.96000000", "231.60300000", 1750994159999, "563860.15654200", 1260, "148.55710000", "361680.79500600", "0"], [1750994160000, "2435.96000000", "2437.01000000", "2435.86000000", "2437.00000000", "88.41510000", 1750994219999, "215409.02977300", 573, "44.62310000", "108720.39983500", "0"], [1750994220000, "2437.00000000", "2438.38000000", "2437.00000000", "2438.38000000", "71.67940000", 1750994279999, "174735.40803100", 631, "58.96880000", "143748.12341800", "0"], [1750994280000, "2438.38000000", "2439.77000000", "2438.38000000", "2438.80000000", "352.84620000", 1750994339999, "860756.74613200", 1177, "68.25700000", "166492.54281300", "0"], [1750994340000, "2438.80000000", "2440.39000000", "2438.55000000", "2440.38000000", "202.14750000", 1750994399999, "493088.76626300", 956, "109.91710000", "268123.07016600", "0"], [1750994400000, "2440.38000000", "2441.95000000", "2440.00000000", "2440.89000000", "823.58950000", 1750994459999, "2010141.52454300", 1732, "563.19110000", "1374686.25901700", "0"], [1750994460000, "2440.89000000", "2442.30000000", "2440.82000000", "2441.96000000", "163.29600000", 1750994519999, "398668.48584100", 851, "119.25320000", "291144.19844400", "0"], [1750994520000, "2441.97000000", "2442.33000000", "2441.95000000", "2442.33000000", "230.06620000", 1750994579999, "561825.37040600", 656, "82.11090000", "200517.54206300", "0"], [1750994580000, "2442.33000000", "2442.33000000", "2441.33000000", "2441.90000000", "248.62300000", 1750994639999, "607082.19076900", 944, "79.25960000", "193515.55316500", "0"], [1750994640000, "2441.90000000", "2442.45000000", "2441.90000000", "2441.91000000", "92.05230000", 1750994699999, "224813.00177400", 532, "8.83610000", "21579.05124600", "0"], [1750994700000, "2441.91000000", "2442.91000000", "2441.91000000", "2442.37000000", "150.56830000", 1750994759999, "367744.96561700", 1115, "123.58400000", "301842.02854200", "0"], [1750994760000, "2442.38000000", "2445.21000000", "2442.38000000", "2444.35000000", "800.92240000", 1750994819999, "1957607.30984500", 2615, "519.30330000", "1269209.88293400", "0"], [1750994820000, "2444.34000000", "2444.35000000", "2442.47000000", "2443.00000000", "141.16160000", 1750994879999, "344852.12065500", 1331, "69.15260000", "168913.59166400", "0"], [1750994880000, "2442.99000000", "2443.00000000", "2440.65000000", "2440.73000000", "391.57020000", 1750994939999, "956127.32560400", 1627, "120.18460000", "293438.35291600", "0"], [1750994940000, "2440.72000000", "2441.97000000", "2440.72000000", "2441.96000000", "71.00480000", 1750994999999, "173353.87270700", 427, "59.33340000", "144853.57804000", "0"], [1750995000000, "2441.96000000", "2442.55000000", "2440.84000000", "2440.85000000", "247.86120000", 1750995059999, "605255.60303700", 1449, "40.66010000", "99275.75410800", "0"], [1750995060000, "2440.85000000", "2441.74000000", "2440.84000000", "2441.54000000", "139.55580000", 1750995119999, "340705.41055600", 818, "41.29450000", "100808.18287400", "0"], [1750995120000, "2441.53000000", "2442.58000000", "2441.53000000", "2442.31000000", "86.81550000", 1750995179999, "211974.65090300", 650, "30.65890000", "74862.93089100", "0"], [1750995180000, "2442.31000000", "2442.32000000", "2441.69000000", "2441.69000000", "106.15450000", 1750995239999, "259232.19222600", 363, "52.32270000", "127778.02304700", "0"], [1750995240000, "2441.69000000", "2441.97000000", "2441.69000000", "2441.87000000", "99.94400000", 1750995299999, "244046.67943000", 413, "33.70780000", "82305.84129100", "0"], [1750995300000, "2441.88000000", "2441.88000000", "2441.28000000", "2441.43000000", "209.85880000", 1750995359999, "512394.15947000", 725, "39.80700000", "97184.65480100", "0"], [1750995360000, "2441.43000000", "2443.76000000", "2441.43000000", "2443.76000000", "106.46710000", 1750995419999, "260012.59911600", 1115, "83.11930000", "203003.87267000", "0"], [1750995420000, "2443.76000000", "2443.93000000", "2443.38000000", "2443.38000000", "149.02340000", 1750995479999, "364141.15631800", 548, "20.88250000", "51033.55138000", "0"], [1750995480000, "2443.38000000", "2443.39000000", "2442.02000000", "2442.21000000", "115.12540000", 1750995539999, "281194.04092000", 1042, "54.42640000", "132922.51869800", "0"], [1750995540000, "2442.21000000", "2442.38000000", "2442.21000000", "2442.38000000", "51.01930000", 1750995599999, "124607.27845400", 207, "22.19220000", "54200.83422700", "0"], [1750995600000, "2442.37000000", "2444.66000000", "2442.37000000", "2444.21000000", "271.64970000", 1750995659999, "663693.46290600", 1520, "193.62690000", "473000.57902600", "0"], [1750995660000, "2444.21000000", "2444.53000000", "2444.03000000", "2444.18000000", "281.45100000", 1750995719999, "687915.06839800", 998, "146.15520000", "357224.46367700", "0"], [1750995720000, "2444.19000000", "2444.91000000", "2444.09000000", "2444.09000000", "146.48340000", 1750995779999, "358059.62943000", 969, "39.61690000", "96842.73705300", "0"], [1750995780000, "2444.09000000", "2444.10000000", "2443.49000000", "2443.64000000", "244.97590000", 1750995839999, "598694.86038200", 671, "73.47280000", "179551.89787200", "0"], [1750995840000, "2443.63000000", "2443.89000000", "2443.63000000", "2443.89000000", "54.58550000", 1750995899999, "133395.23418400", 194, "32.81780000", "80198.97273100", "0"], [1750995900000, "2443.89000000", "2445.97000000", "2443.89000000", "2445.10000000", "336.76230000", 1750995959999, "823445.50928500", 1710, "187.91360000", "459423.26873400", "0"], [1750995960000, "2445.10000000", "2445.49000000", "2444.90000000", "2445.24000000", "116.24590000", 1750996019999, "284236.64287400", 825, "78.00540000", "190731.78692300", "0"], [1750996020000, "2445.24000000", "2445.64000000", "2445.23000000", "2445.63000000", "38.40060000", 1750996079999, "93901.98698600", 275, "17.19490000", "42048.51368400", "0"], [1750996080000, "2445.64000000", "2445.64000000", "2444.26000000", "2444.26000000", "189.17300000", 1750996139999, "462538.05761300", 882, "28.17680000", "68882.49887700", "0"], [1750996140000, "2444.26000000", "2445.75000000", "2443.88000000", "2445.74000000", "186.82390000", 1750996199999, "456665.64610600", 958, "45.71270000", "111745.34237000", "0"], [1750996200000, "2445.75000000", "2448.58000000", "2445.75000000", "2448.32000000", "390.40310000", 1750996259999, "955572.22817200", 2343, "249.46780000", "610580.55602200", "0"], [1750996260000, "2448.31000000", "2448.32000000", "2447.29000000", "2447.47000000", "173.45850000", 1750996319999, "424621.67873900", 668, "35.79160000", "87606.03658300", "0"], [1750996320000, "2447.47000000", "2447.72000000", "2447.47000000", "2447.70000000", "76.29680000", 1750996379999, "186746.83514300", 245, "10.90990000", "26703.76741300", "0"], [1750996380000, "2447.70000000", "2447.71000000", "2447.62000000", "2447.62000000", "137.90520000", 1750996439999, "337548.35115200", 353, "7.80110000", "19094.58105600", "0"], [1750996440000, "2447.62000000", "2447.62000000", "2447.18000000", "2447.43000000", "183.08300000", 1750996499999, "448090.03029400", 755, "39.98630000", "97860.11527700", "0"], [1750996500000, "2447.44000000", "2448.84000000", "2447.44000000", "2448.26000000", "198.46170000", 1750996559999, "485855.46771800", 1284, "122.14560000", "299010.93239500", "0"], [1750996560000, "2448.26000000", "2448.26000000", "2446.95000000", "2448.00000000", "138.68530000", 1750996619999, "339467.68632400", 1052, "40.65350000", "99499.83207700", "0"], [1750996620000, "2448.01000000", "2448.21000000", "2446.33000000", "2446.73000000", "259.97730000", 1750996679999, "636211.08714600", 1275, "65.99950000", "161490.27989100", "0"], [1750996680000, "2446.73000000", "2446.88000000", "2446.09000000", "2446.68000000", "147.57050000", 1750996739999, "361026.42807300", 739, "56.93930000", "139291.43234700", "0"], [1750996740000, "2446.68000000", "2446.97000000", "2446.58000000", "2446.97000000", "139.39150000", 1750996799999, "341035.63863600", 391, "88.08900000", "215518.18730000", "0"], [1750996800000, "2446.98000000", "2447.61000000", "2446.13000000", "2446.42000000", "255.79360000", 1750996859999, "625882.41333700", 1371, "94.80660000", "231987.44618300", "0"], [1750996860000, "2446.43000000", "2447.19000000", "2446.19000000", "2446.20000000", "50.80030000", 1750996919999, "124286.02070300", 799, "30.81930000", "75403.02237300", "0"], [1750996920000, "2446.20000000", "2446.20000000", "2445.64000000", "2445.64000000", "86.08540000", 1750996979999, "210561.23170100", 798, "8.51800000", "20834.08570500", "0"], [1750996980000, "2445.64000000", "2445.65000000", "2445.21000000", "2445.37000000", "570.95510000", 1750997039999, "1396147.21582200", 439, "475.34010000", "1162337.67343500", "0"], [1750997040000, "2445.37000000", "2446.58000000", "2445.37000000", "2446.24000000", "122.29400000", 1750997099999, "299108.54807000", 994, "75.09220000", "183650.95524400", "0"], [1750997100000, "2446.24000000", "2447.55000000", "2446.01000000", "2447.10000000", "137.61940000", 1750997159999, "336759.99795400", 948, "74.60250000", "182536.71354300", "0"], [1750997160000, "2447.09000000", "2447.09000000", "2445.64000000", "2445.91000000", "150.30140000", 1750997219999, "367663.52135700", 1109, "69.66220000", "170396.28699400", "0"], [1750997220000, "2445.90000000", "2445.91000000", "2444.41000000", "2444.41000000", "86.46010000", 1750997279999, "211422.97913900", 804, "6.68460000", "16349.68477100", "0"], [1750997280000, "2444.41000000", "2445.15000000", "2444.39000000", "2445.14000000", "170.97870000", 1750997339999, "417979.85054800", 667, "114.79320000", "280627.44722200", "0"], [1750997340000, "2445.15000000", "2446.30000000", "2445.14000000", "2446.08000000", "103.57650000", 1750997399999, "253341.07996600", 634, "60.30790000", "147493.71635400", "0"], [1750997400000, "2446.08000000", "2446.23000000", "2445.43000000", "2445.78000000", "108.62520000", 1750997459999, "265696.82790500", 751, "55.17410000", "134956.03661200", "0"], [1750997460000, "2445.77000000", "2446.18000000", "2445.47000000", "2446.17000000", "92.23120000", 1750997519999, "225570.07786100", 544, "57.06900000", "139568.23202900", "0"], [1750997520000, "2446.18000000", "2446.70000000", "2445.41000000", "2445.41000000", "94.57250000", 1750997579999, "231341.55979700", 916, "21.67620000", "53025.37532300", "0"], [1750997580000, "2445.42000000", "2445.42000000", "2444.67000000", "2445.02000000", "126.73160000", 1750997639999, "309852.10980500", 563, "26.66610000", "65195.24543600", "0"], [1750997640000, "2445.02000000", "2445.85000000", "2445.01000000", "2445.38000000", "163.44940000", 1750997699999, "399708.98394500", 715, "64.83530000", "158541.96081900", "0"], [1750997700000, "2445.37000000", "2445.38000000", "2443.44000000", "2443.44000000", "77.79140000", 1750997759999, "190143.60845800", 909, "9.51380000", "23258.04956500", "0"], [1750997760000, "2443.44000000", "2443.44000000", "2442.86000000", "2443.43000000", "126.37600000", 1750997819999, "308749.93548400", 646, "54.60470000", "133403.77726100", "0"], [1750997820000, "2443.44000000", "2443.45000000", "2442.88000000", "2443.30000000", "181.67620000", 1750997879999, "443868.89242000", 655, "46.67140000", "114019.66081700", "0"], [1750997880000, "2443.29000000", "2443.44000000", "2441.78000000", "2441.78000000", "177.11080000", 1750997939999, "432638.06851700", 974, "68.70560000", "167850.46816900", "0"], [1750997940000, "2441.78000000", "2441.78000000", "2440.00000000", "2440.00000000", "3108.74870000", 1750997999999, "7585873.29035000", 1671, "124.71090000", "304368.16336200", "0"], [1750998000000, "2440.00000000", "2442.59000000", "2440.00000000", "2442.02000000", "206.45290000", 1750998059999, "504079.59220800", 1462, "115.30170000", "281472.65300300", "0"], [1750998060000, "2442.03000000", "2442.39000000", "2441.50000000", "2442.39000000", "99.82770000", 1750998119999, "243750.25330800", 552, "73.52230000", "179519.55066100", "0"], [1750998120000, "2442.38000000", "2444.52000000", "2442.38000000", "2444.28000000", "200.07620000", 1750998179999, "488910.31999300", 1387, "163.22830000", "398854.07518300", "0"], [1750998180000, "2444.27000000", "2444.77000000", "2444.27000000", "2444.76000000", "49.97840000", 1750998239999, "122170.65289700", 360, "30.05100000", "73458.23911600", "0"], [1750998240000, "2444.76000000", "2447.13000000", "2444.76000000", "2445.99000000", "898.76860000", 1750998299999, "2198544.59228400", 1054, "795.31830000", "1945535.60260400", "0"], [1750998300000, "2445.99000000", "2450.71000000", "2445.99000000", "2450.70000000", "592.17060000", 1750998359999, "1450447.17516500", 2935, "521.21760000", "1276623.34391200", "0"], [1750998360000, "2450.70000000", "2450.86000000", "2449.04000000", "2449.71000000", "266.83310000", 1750998419999, "653713.98910400", 1755, "81.04050000", "198549.03853800", "0"], [1750998420000, "2449.71000000", "2449.73000000", "2448.06000000", "2448.63000000", "163.42040000", 1750998479999, "400219.00690200", 1159, "52.79720000", "129263.65962900", "0"], [1750998480000, "2448.63000000", "2449.05000000", "2448.62000000", "2449.05000000", "86.61060000", 1750998539999, "212083.95022600", 365, "36.34700000", "89003.33099800", "0"], [1750998540000, "2449.04000000", "2449.04000000", "2448.20000000", "2449.03000000", "139.53760000", 1750998599999, "341692.26162500", 716, "47.93160000", "117371.09936700", "0"], [1750998600000, "2449.03000000", "2450.39000000", "2449.03000000", "2450.23000000", "306.97310000", 1750998659999, "752113.34477400", 986, "182.06060000", "446070.00662400", "0"], [1750998660000, "2450.23000000", "2450.92000000", "2449.57000000", "2450.36000000", "206.06640000", 1750998719999, "504930.50238900", 1794, "124.75160000", "305678.41187200", "0"], [1750998720000, "2450.35000000", "2451.00000000", "2450.11000000", "2451.00000000", "155.21950000", 1750998779999, "380362.88832100", 1091, "118.93300000", "291447.47173700", "0"], [1750998780000, "2451.00000000", "2452.68000000", "2450.90000000", "2450.90000000", "259.51800000", 1750998839999, "636283.88762300", 2381, "169.38490000", "415312.43741800", "0"], [1750998840000, "2450.90000000", "2451.29000000", "2449.43000000", "2449.75000000", "103.36180000", 1750998899999, "253280.73868400", 1494, "42.14340000", "103262.60816400", "0"], [1750998900000, "2449.76000000", "2452.81000000", "2449.76000000", "2452.70000000", "150.06560000", 1750998959999, "367859.19460900", 1259, "120.13110000", "294452.02669100", "0"], [1750998960000, "2452.69000000", "2452.69000000", "2451.72000000", "2452.43000000", "79.46000000", 1750999019999, "194846.96531400", 801, "33.95930000", "83270.56366900", "0"], [1750999020000, "2452.43000000", "2453.12000000", "2451.66000000", "2451.67000000", "157.22980000", 1750999079999, "385612.77730500", 1266, "44.93140000", "110201.79571100", "0"], [1750999080000, "2451.66000000", "2451.91000000", "2450.65000000", "2450.70000000", "125.35250000", 1750999139999, "307295.96771900", 695, "92.00610000", "225554.80793600", "0"], [1750999140000, "2450.70000000", "2450.89000000", "2449.76000000", "2450.18000000", "113.83600000", 1750999199999, "278934.61005800", 803, "26.20160000", "64203.02211400", "0"], [1750999200000, "2450.18000000", "2450.38000000", "2449.07000000", "2449.19000000", "56.00530000", 1750999259999, "137200.93933800", 861, "16.68620000", "40876.25525600", "0"], [1750999260000, "2449.19000000", "2449.49000000", "2448.77000000", "2448.95000000", "123.88420000", 1750999319999, "303414.40327500", 737, "58.29400000", "142776.85789600", "0"], [1750999320000, "2448.95000000", "2449.93000000", "2448.94000000", "2449.33000000", "162.84360000", 1750999379999, "398871.32486700", 716, "43.33080000", "106129.07155500", "0"], [1750999380000, "2449.34000000", "2449.34000000", "2448.93000000", "2448.93000000", "50.15480000", 1750999439999, "122831.04763700", 339, "5.01840000", "12290.44490900", "0"], [1750999440000, "2448.93000000", "2449.69000000", "2448.93000000", "2449.69000000", "61.17420000", 1750999499999, "149830.51120900", 413, "22.44060000", "54963.33861600", "0"], [1750999500000, "2449.69000000", "2450.86000000", "2449.69000000", "2449.71000000", "142.67440000", 1750999559999, "349626.00086200", 1409, "39.13970000", "95903.30854200", "0"], [1750999560000, "2449.71000000", "2450.12000000", "2449.03000000", "2449.82000000", "53.78050000", 1750999619999, "131744.25688300", 921, "27.16130000", "66538.94838800", "0"], [1750999620000, "2449.81000000", "2450.66000000", "2449.81000000", "2450.37000000", "47.84450000", 1750999679999, "117240.37560700", 729, "36.41990000", "89245.78087800", "0"], [1750999680000, "2450.37000000", "2451.52000000", "2450.37000000", "2451.26000000", "220.88310000", 1750999739999, "541389.02279400", 1031, "173.61470000", "425522.69897200", "0"], [1750999740000, "2451.26000000", "2451.42000000", "2450.44000000", "2451.06000000", "173.05010000", 1750999799999, "424150.52574900", 1015, "89.00980000", "218159.63885600", "0"], [1750999800000, "2451.06000000", "2452.95000000", "2450.72000000", "2452.03000000", "185.83730000", 1750999859999, "455696.50240200", 1670, "120.31760000", "295008.00725100", "0"], [1750999860000, "2452.03000000", "2452.04000000", "2450.51000000", "2450.87000000", "77.14580000", 1750999919999, "189103.14992300", 1299, "29.61760000", "72598.48927200", "0"], [1750999920000, "2450.87000000", "2451.11000000", "2450.65000000", "2450.65000000", "212.41230000", 1750999979999, "520569.41919100", 613, "168.62940000", "413266.93866800", "0"], [1750999980000, "2450.65000000", "2451.83000000", "2450.64000000", "2451.83000000", "69.46910000", 1751000039999, "170269.34537800", 662, "41.43930000", "101565.43506300", "0"], [1751000040000, "2451.83000000", "2452.10000000", "2451.77000000", "2451.78000000", "57.39060000", 1751000099999, "140717.63173800", 385, "24.78870000", "60781.63599200", "0"], [1751000100000, "2451.77000000", "2451.78000000", "2451.21000000", "2451.56000000", "76.00680000", 1751000159999, "186335.16557700", 563, "27.84360000", "68254.62125500", "0"], [1751000160000, "2451.55000000", "2451.56000000", "2450.07000000", "2450.69000000", "61.36930000", 1751000219999, "150391.73068500", 887, "18.46750000", "45249.10902600", "0"], [1751000220000, "2450.70000000", "2450.70000000", "2449.72000000", "2449.90000000", "108.62720000", 1751000279999, "266150.83493200", 576, "20.88770000", "51183.14394600", "0"], [1751000280000, "2449.90000000", "2449.92000000", "2449.70000000", "2449.71000000", "87.57800000", 1751000339999, "214555.18417900", 280, "8.49290000", "20806.50482700", "0"], [1751000340000, "2449.70000000", "2449.79000000", "2449.70000000", "2449.79000000", "30.58790000", 1751000399999, "74932.67286100", 149, "6.88460000", "16865.32722700", "0"], [1751000400000, "2449.78000000", "2450.08000000", "2449.31000000", "2449.43000000", "164.85440000", 1751000459999, "403827.30873100", 560, "29.20870000", "71556.33188000", "0"], [1751000460000, "2449.43000000", "2449.92000000", "2445.62000000", "2447.45000000", "1006.21620000", 1751000519999, "2462354.42051800", 1701, "96.78530000", "237013.28795000", "0"], [1751000520000, "2447.45000000", "2447.45000000", "2447.03000000", "2447.03000000", "105.13190000", 1751000579999, "257296.50021400", 300, "31.77370000", "77760.81199700", "0"], [1751000580000, "2447.04000000", "2447.04000000", "2446.07000000", "2446.49000000", "44.40410000", 1751000639999, "108633.55454500", 526, "18.41900000", "45057.19899900", "0"], [1751000640000, "2446.49000000", "2447.75000000", "2446.19000000", "2446.20000000", "104.96830000", 1751000699999, "256868.88534300", 824, "44.25930000", "108309.40853600", "0"], [1751000700000, "2446.20000000", "2448.04000000", "2446.19000000", "2447.95000000", "128.07020000", 1751000759999, "313445.13310600", 621, "107.01980000", "261925.11123800", "0"], [1751000760000, "2447.95000000", "2447.96000000", "2447.12000000", "2447.12000000", "224.96270000", 1751000819999, "550620.48250100", 512, "5.94970000", "14563.11618700", "0"], [1751000820000, "2447.13000000", "2447.86000000", "2447.12000000", "2447.86000000", "42.12210000", 1751000879999, "103093.20992300", 263, "30.51810000", "74690.44767300", "0"], [1751000880000, "2447.85000000", "2447.86000000", "2447.01000000", "2447.01000000", "25.41700000", 1751000939999, "62214.24066300", 350, "11.46460000", "28063.73427200", "0"], [1751000940000, "2447.00000000", "2447.23000000", "2446.71000000", "2447.23000000", "29.29370000", 1751000999999, "71678.53167700", 365, "17.35580000", "42468.75267500", "0"], [1751001000000, "2447.23000000", "2447.23000000", "2446.81000000", "2446.99000000", "93.64240000", 1751001059999, "229138.53611100", 420, "18.98030000", "46443.24039300", "0"], [1751001060000, "2446.98000000", "2448.57000000", "2446.82000000", "2448.57000000", "91.94620000", 1751001119999, "225033.14777000", 714, "80.64810000", "197379.46210800", "0"], [1751001120000, "2448.56000000", "2449.90000000", "2448.56000000", "2449.90000000", "37.14150000", 1751001179999, "90965.94014600", 552, "29.28890000", "71731.05329500", "0"], [1751001180000, "2449.90000000", "2452.99000000", "2449.90000000", "2450.70000000", "337.60950000", 1751001239999, "827699.28839900", 2302, "273.94370000", "671589.16982500", "0"], [1751001240000, "2450.70000000", "2450.71000000", "2448.84000000", "2449.45000000", "89.92750000", 1751001299999, "220286.65437700", 1082, "45.36690000", "111124.87863000", "0"], [1751001300000, "2449.45000000", "2449.46000000", "2447.48000000", "2447.48000000", "34.53900000", 1751001359999, "84579.85305100", 910, "8.32260000", "20381.92945600", "0"], [1751001360000, "2447.48000000", "2447.58000000", "2446.74000000", "2446.74000000", "131.69360000", 1751001419999, "322305.08945000", 705, "70.35030000", "172175.75088900", "0"], [1751001420000, "2446.74000000", "2446.74000000", "2444.78000000", "2444.78000000", "115.09530000", 1751001479999, "281504.70399300", 958, "6.06020000", "14823.06671400", "0"], [1751001480000, "2444.77000000", "2444.78000000", "2442.58000000", "2443.13000000", "359.97560000", 1751001539999, "879468.77998300", 1720, "169.78610000", "414762.62194600", "0"], [1751001540000, "2443.13000000", "2443.14000000", "2439.22000000", "2439.78000000", "2165.07000000", 1751001599999, "5284304.25491200", 3173, "504.38620000", "1231756.42678100", "0"], [1751001600000, "2439.77000000", "2440.85000000", "2439.61000000", "2440.06000000", "290.41660000", 1751001659999, "708681.23253500", 1757, "86.49970000", "211054.55230700", "0"], [1751001660000, "2440.05000000", "2440.06000000", "2439.21000000", "2439.76000000", "198.79220000", 1751001719999, "484991.52520500", 1031, "83.68050000", "204139.61391300", "0"], [1751001720000, "2439.76000000", "2440.80000000", "2438.42000000", "2439.70000000", "349.22700000", 1751001779999, "851991.46318900", 2129, "149.65110000", "365111.11711700", "0"], [1751001780000, "2439.70000000", "2440.31000000", "2438.40000000", "2440.06000000", "152.92770000", 1751001839999, "373068.02094700", 1584, "97.76250000", "238479.27120800", "0"], [1751001840000, "2440.04000000", "2440.11000000", "2439.62000000", "2440.00000000", "3060.27990000", 1751001899999, "7467073.94623700", 1134, "46.85580000", "114321.11120300", "0"], [1751001900000, "2440.00000000", "2440.11000000", "2436.76000000", "2437.47000000", "1246.26270000", 1751001959999, "3039905.32352300", 2147, "236.44710000", "576376.93086400", "0"], [1751001960000, "2437.47000000", "2438.79000000", "2435.66000000", "2438.79000000", "341.04530000", 1751002019999, "831105.83031900", 2226, "99.47280000", "242369.67247000", "0"], [1751002020000, "2438.80000000", "2439.00000000", "2438.58000000", "2438.58000000", "103.53050000", 1751002079999, "252500.87839300", 340, "5.68780000", "13871.53625800", "0"], [1751002080000, "2438.58000000", "2439.01000000", "2435.71000000", "2435.72000000", "942.29480000", 1751002139999, "2298031.88162100", 1521, "45.85700000", "111828.70815400", "0"], [1751002140000, "2435.71000000", "2437.01000000", "2435.15000000", "2436.61000000", "398.21900000", 1751002199999, "970171.69705000", 1040, "130.48960000", "317941.59765800", "0"], [1751002200000, "2436.60000000", "2437.92000000", "2435.62000000", "2436.16000000", "447.50520000", 1751002259999, "1090477.87940800", 2305, "90.05340000", "219407.29946000", "0"], [1751002260000, "2436.16000000", "2436.42000000", "2434.63000000", "2435.17000000", "338.37710000", 1751002319999, "824096.84531800", 1283, "158.30130000", "385538.30781200", "0"], [1751002320000, "2435.17000000", "2436.34000000", "2435.10000000", "2435.70000000", "271.17720000", 1751002379999, "660523.32354200", 1139, "130.88790000", "318799.27994500", "0"], [1751002380000, "2435.71000000", "2436.18000000", "2435.47000000", "2435.73000000", "74.18950000", 1751002439999, "180712.08486000", 838, "31.60830000", "76992.96430600", "0"], [1751002440000, "2435.73000000", "2436.70000000", "2435.13000000", "2435.52000000", "154.40940000", 1751002499999, "376170.52828500", 1131, "119.50440000", "291140.14032300", "0"], [1751002500000, "2435.52000000", "2436.20000000", "2435.42000000", "2436.10000000", "52.51390000", 1751002559999, "127907.00518400", 801, "20.00740000", "48731.90058300", "0"], [1751002560000, "2436.11000000", "2436.34000000", "2435.00000000", "2436.10000000", "210.92840000", 1751002619999, "513745.15201200", 1146, "26.75180000", "65153.02285700", "0"], [1751002620000, "2436.10000000", "2436.86000000", "2435.22000000", "2436.85000000", "49.95900000", 1751002679999, "121695.41173700", 857, "22.06240000", "53747.33124500", "0"], [1751002680000, "2436.85000000", "2438.17000000", "2436.85000000", "2438.16000000", "72.29010000", 1751002739999, "176219.24568300", 779, "58.56920000", "142771.32503900", "0"], [1751002740000, "2438.16000000", "2439.97000000", "2436.89000000", "2436.90000000", "210.33840000", 1751002799999, "513002.08052700", 1817, "87.79890000", "214177.14858200", "0"], [1751002800000, "2436.89000000", "2437.18000000", "2436.21000000", "2437.18000000", "132.66970000", 1751002859999, "323290.14193900", 675, "117.46830000", "286248.92335800", "0"], [1751002860000, "2437.18000000", "2439.28000000", "2436.23000000", "2439.02000000", "624.03040000", 1751002919999, "1521424.73542600", 1563, "556.80400000", "1357515.93190000", "0"], [1751002920000, "2439.02000000", "2439.02000000", "2437.77000000", "2438.37000000", "243.42330000", 1751002979999, "593604.92710900", 1539, "133.16840000", "324755.14046300", "0"], [1751002980000, "2438.38000000", "2438.38000000", "2438.06000000", "2438.06000000", "16.67810000", 1751003039999, "40665.72303000", 243, "5.39320000", "13150.63662800", "0"], [1751003040000, "2438.06000000", "2439.86000000", "2438.06000000", "2438.84000000", "157.34500000", 1751003099999, "383758.54535800", 1084, "118.69860000", "289490.12675600", "0"], [1751003100000, "2438.83000000", "2439.46000000", "2438.00000000", "2438.01000000", "620.09750000", 1751003159999, "1512245.22224200", 1216, "38.54260000", "94004.80446200", "0"], [1751003160000, "2438.02000000", "2438.41000000", "2438.00000000", "2438.01000000", "409.62120000", 1751003219999, "998713.07463300", 511, "7.45360000", "18173.42687700", "0"], [1751003220000, "2438.01000000", "2439.09000000", "2438.00000000", "2439.08000000", "510.17900000", 1751003279999, "1243845.62567300", 563, "72.61250000", "177057.44715100", "0"], [1751003280000, "2439.09000000", "2439.98000000", "2439.08000000", "2439.96000000", "45.35750000", 1751003339999, "110653.84984200", 498, "37.35720000", "91136.57386800", "0"], [1751003340000, "2439.97000000", "2440.74000000", "2439.20000000", "2439.20000000", "139.42560000", 1751003399999, "340210.27252600", 968, "113.58230000", "277151.53104200", "0"], [1751003400000, "2439.20000000", "2440.02000000", "2439.20000000", "2440.02000000", "341.28790000", 1751003459999, "832699.62765500", 623, "204.13130000", "498037.22851700", "0"], [1751003460000, "2440.01000000", "2440.35000000", "2440.00000000", "2440.35000000", "213.06350000", 1751003519999, "519876.24998900", 418, "25.06410000", "61157.65737200", "0"], [1751003520000, "2440.35000000", "2440.35000000", "2440.00000000", "2440.00000000", "350.37950000", 1751003579999, "854927.12638400", 382, "1.36860000", "3339.46596700", "0"], [1751003580000, "2440.00000000", "2440.01000000", "2440.00000000", "2440.00000000", "16.72590000", 1751003639999, "40811.24929700", 93, "5.32970000", "13004.52129700", "0"], [1751003640000, "2440.01000000", "2441.06000000", "2440.00000000", "2440.00000000", "136.24300000", 1751003699999, "332494.79994300", 1040, "72.87410000", "177844.53705400", "0"], [1751003700000, "2440.00000000", "2440.01000000", "2438.87000000", "2438.87000000", "686.79580000", 1751003759999, "1675723.76670800", 730, "9.87250000", "24080.25441000", "0"], [1751003760000, "2438.87000000", "2438.88000000", "2438.00000000", "2438.70000000", "2452.70650000", 1751003819999, "5979764.72680300", 1447, "40.72450000", "99294.66121200", "0"], [1751003820000, "2438.69000000", "2438.69000000", "2438.03000000", "2438.24000000", "98.58500000", 1751003879999, "240386.75282000", 584, "44.33820000", "108107.69303400", "0"], [1751003880000, "2438.24000000", "2439.77000000", "2438.24000000", "2439.61000000", "87.13290000", 1751003939999, "212531.51437600", 805, "72.14890000", "175981.32862000", "0"], [1751003940000, "2439.61000000", "2440.16000000", "2439.19000000", "2440.00000000", "547.63460000", 1751003999999, "1336197.95407500", 910, "112.27630000", "273927.41411400", "0"], [1751004000000, "2440.00000000", "2440.09000000", "2440.00000000", "2440.09000000", "1444.06840000", 1751004059999, "3523527.88423700", 1087, "84.72250000", "206723.88823700", "0"], [1751004060000, "2440.11000000", "2440.76000000", "2440.10000000", "2440.75000000", "146.95490000", 1751004119999, "358625.70670100", 743, "91.64720000", "223654.23128100", "0"], [1751004120000, "2440.75000000", "2440.77000000", "2440.17000000", "2440.17000000", "84.87610000", 1751004179999, "207138.42876300", 606, "53.49430000", "130551.81926500", "0"], [1751004180000, "2440.17000000", "2440.36000000", "2440.00000000", "2440.00000000", "1005.71090000", 1751004239999, "2453938.59563400", 1248, "48.74040000", "118928.45348000", "0"], [1751004240000, "2440.00000000", "2442.07000000", "2440.00000000", "2441.49000000", "519.98970000", 1751004299999, "1268962.81132500", 1495, "144.98900000", "353901.87828000", "0"], [1751004300000, "2441.48000000", "2442.91000000", "2440.81000000", "2441.81000000", "141.59050000", 1751004359999, "345728.44612800", 1583, "111.87950000", "273188.75077700", "0"], [1751004360000, "2441.81000000", "2441.81000000", "2440.06000000", "2441.06000000", "75.79040000", 1751004419999, "184996.70110800", 1354, "26.48760000", "64643.02259400", "0"], [1751004420000, "2441.08000000", "2441.24000000", "2440.79000000", "2441.22000000", "22.45850000", 1751004479999, "54820.30523600", 388, "10.74530000", "26228.41561400", "0"], [1751004480000, "2441.21000000", "2441.22000000", "2440.03000000", "2440.03000000", "402.75510000", 1751004539999, "982823.63026800", 743, "36.17440000", "88276.00263900", "0"], [1751004540000, "2440.04000000", "2440.04000000", "2436.40000000", "2437.90000000", "901.35410000", 1751004599999, "2197123.71801200", 2380, "103.62540000", "252545.32331500", "0"], [1751004600000, "2437.91000000", "2438.11000000", "2437.02000000", "2437.20000000", "91.15530000", 1751004659999, "222195.19141300", 904, "67.88690000", "165476.07252700", "0"], [1751004660000, "2437.20000000", "2438.45000000", "2436.84000000", "2438.45000000", "179.99150000", 1751004719999, "438782.77610200", 773, "67.75720000", "165168.77007300", "0"], [1751004720000, "2438.46000000", "2441.41000000", "2438.46000000", "2440.32000000", "125.74360000", 1751004779999, "306846.97924400", 1435, "93.54250000", "228255.21720600", "0"], [1751004780000, "2440.33000000", "2441.89000000", "2440.28000000", "2441.82000000", "119.66550000", 1751004839999, "292099.43518000", 822, "91.31550000", "222904.71130200", "0"], [1751004840000, "2441.81000000", "2444.63000000", "2441.81000000", "2443.42000000", "289.52890000", 1751004899999, "707516.48239200", 1926, "241.41610000", "589941.08075500", "0"], [1751004900000, "2443.41000000", "2444.06000000", "2442.47000000", "2443.18000000", "116.42950000", 1751004959999, "284456.08253300", 1507, "84.43950000", "206293.02031700", "0"], [1751004960000, "2443.18000000", "2443.37000000", "2443.00000000", "2443.34000000", "44.88590000", 1751005019999, "109663.65057200", 496, "36.31420000", "88721.08693100", "0"], [1751005020000, "2443.34000000", "2446.00000000", "2443.34000000", "2445.47000000", "337.06620000", 1751005079999, "824157.01788000", 1747, "288.03390000", "704257.27119200", "0"], [1751005080000, "2445.47000000", "2446.94000000", "2445.47000000", "2446.94000000", "224.14170000", 1751005139999, "548270.68844600", 1435, "201.18440000", "492110.18752300", "0"], [1751005140000, "2446.95000000", "2447.65000000", "2446.49000000", "2447.02000000", "146.27640000", 1751005199999, "357954.80657100", 1605, "105.98100000", "259351.43704600", "0"], [1751005200000, "2447.02000000", "2447.03000000", "2445.45000000", "2445.46000000", "35.77120000", 1751005259999, "87508.32481700", 729, "6.43210000", "15736.78483000", "0"], [1751005260000, "2445.46000000", "2446.53000000", "2445.45000000", "2445.56000000", "110.50050000", 1751005319999, "270258.96751300", 884, "69.32770000", "169557.15438300", "0"], [1751005320000, "2445.56000000", "2447.49000000", "2444.90000000", "2445.90000000", "199.66210000", 1751005379999, "488377.72865900", 1539, "160.90720000", "393563.82885600", "0"], [1751005380000, "2445.89000000", "2446.55000000", "2445.56000000", "2445.97000000", "95.01670000", 1751005439999, "232393.16202600", 747, "74.05810000", "181128.35790000", "0"], [1751005440000, "2445.98000000", "2446.24000000", "2445.70000000", "2445.70000000", "78.10720000", 1751005499999, "191056.91496600", 378, "63.74950000", "155939.16979200", "0"], [1751005500000, "2445.71000000", "2445.71000000", "2444.69000000", "2444.99000000", "84.94770000", 1751005559999, "207689.66866000", 912, "50.23900000", "122827.18366100", "0"], [1751005560000, "2445.00000000", "2445.03000000", "2444.50000000", "2444.68000000", "72.24520000", 1751005619999, "176626.26187400", 642, "45.18970000", "110479.29258700", "0"], [1751005620000, "2444.67000000", "2444.67000000", "2440.10000000", "2441.08000000", "534.75710000", 1751005679999, "1305955.31081200", 1619, "93.45080000", "228223.07372800", "0"], [1751005680000, "2441.07000000", "2441.48000000", "2440.50000000", "2440.50000000", "157.32420000", 1751005739999, "384031.33957500", 946, "77.47400000", "189113.92000000", "0"], [1751005740000, "2440.50000000", "2442.31000000", "2440.00000000", "2441.37000000", "446.36170000", 1751005799999, "1089350.11123000", 1432, "226.61950000", "553113.45219700", "0"], [1751005800000, "2441.37000000", "2441.37000000", "2440.00000000", "2440.00000000", "268.32490000", 1751005859999, "654794.81544900", 917, "49.23590000", "120186.85875100", "0"], [1751005860000, "2440.00000000", "2440.22000000", "2440.00000000", "2440.00000000", "447.35060000", 1751005919999, "1091536.49791200", 414, "5.27710000", "12876.39856400", "0"], [1751005920000, "2440.01000000", "2442.47000000", "2440.00000000", "2442.46000000", "319.31680000", 1751005979999, "779310.77526400", 945, "279.24080000", "681450.00641700", "0"], [1751005980000, "2442.47000000", "2443.44000000", "2442.47000000", "2443.08000000", "92.26170000", 1751006039999, "225394.13217300", 932, "55.95510000", "136699.97595100", "0"], [1751006040000, "2443.09000000", "2445.70000000", "2443.09000000", "2445.20000000", "84.66820000", 1751006099999, "206999.66448400", 1148, "59.56790000", "145619.18739800", "0"], [1751006100000, "2445.20000000", "2445.76000000", "2445.20000000", "2445.46000000", "137.00770000", 1751006159999, "335053.42649900", 508, "109.34580000", "267403.97843700", "0"], [1751006160000, "2445.45000000", "2446.38000000", "2445.45000000", "2446.37000000", "59.39520000", 1751006219999, "145267.66740700", 796, "46.63650000", "114062.78273200", "0"], [1751006220000, "2446.38000000", "2447.03000000", "2444.85000000", "2444.85000000", "258.83670000", 1751006279999, "633177.28795000", 1761, "52.57480000", "128628.78737500", "0"], [1751006280000, "2444.85000000", "2445.67000000", "2444.00000000", "2445.24000000", "216.93210000", 1751006339999, "530373.66989400", 1306, "143.57410000", "351001.66073200", "0"], [1751006340000, "2445.25000000", "2445.25000000", "2443.32000000", "2444.93000000", "364.11380000", 1751006399999, "889940.07844600", 1216, "161.72020000", "395266.85303700", "0"], [1751006400000, "2444.93000000", "2445.26000000", "2444.58000000", "2444.98000000", "86.95960000", 1751006459999, "212605.67770300", 743, "55.77130000", "136351.90891300", "0"], [1751006460000, "2444.98000000", "2445.13000000", "2444.98000000", "2445.06000000", "23.98390000", 1751006519999, "58642.24459200", 233, "16.01330000", "39153.28300000", "0"], [1751006520000, "2445.07000000", "2445.64000000", "2445.06000000", "2445.63000000", "34.15940000", 1751006579999, "83531.97002700", 482, "26.68500000", "65253.72127200", "0"], [1751006580000, "2445.64000000", "2446.00000000", "2445.46000000", "2445.99000000", "88.92970000", 1751006639999, "217497.39287800", 809, "62.15350000", "152011.60963400", "0"], [1751006640000, "2446.00000000", "2446.57000000", "2445.65000000", "2445.88000000", "110.76070000", 1751006699999, "270930.65168200", 908, "58.08880000", "142086.72011400", "0"], [1751006700000, "2445.90000000", "2446.18000000", "2444.43000000", "2444.43000000", "46.88080000", 1751006759999, "114652.10302500", 876, "8.58410000", "20995.61724100", "0"], [1751006760000, "2444.44000000", "2447.88000000", "2444.20000000", "2447.46000000", "548.69440000", 1751006819999, "1342158.65281900", 1351, "479.32250000", "1172389.64656900", "0"], [1751006820000, "2447.46000000", "2447.80000000", "2447.00000000", "2447.59000000", "90.24570000", 1751006879999, "220874.82332000", 989, "58.70760000", "143683.16476000", "0"], [1751006880000, "2447.60000000", "2450.00000000", "2447.58000000", "2449.12000000", "505.56650000", 1751006939999, "1238183.14254000", 1710, "451.26870000", "1105202.98485300", "0"], [1751006940000, "2449.12000000", "2449.12000000", "2447.79000000", "2448.57000000", "332.72830000", 1751006999999, "814552.00374000", 1584, "117.45520000", "287551.40260300", "0"], [1751007000000, "2448.58000000", "2448.58000000", "2447.01000000", "2447.26000000", "127.70800000", 1751007059999, "312563.75357000", 1339, "56.96540000", "139407.02305900", "0"], [1751007060000, "2447.27000000", "2448.18000000", "2447.04000000", "2447.99000000", "107.65210000", 1751007119999, "263485.03899100", 827, "77.23660000", "189041.13999700", "0"], [1751007120000, "2447.99000000", "2448.43000000", "2446.31000000", "2446.52000000", "163.47220000", 1751007179999, "400111.03848400", 1097, "27.59020000", "67523.31453300", "0"], [1751007180000, "2446.53000000", "2448.20000000", "2446.53000000", "2448.03000000", "85.35860000", 1751007239999, "208926.98073300", 1207, "76.57740000", "187431.79534700", "0"], [1751007240000, "2448.02000000", "2450.54000000", "2448.02000000", "2450.54000000", "331.89850000", 1751007299999, "813121.31717700", 1142, "169.37170000", "414915.82374200", "0"], [1751007300000, "2450.53000000", "2450.53000000", "2449.13000000", "2449.47000000", "100.39570000", 1751007359999, "245967.96021100", 1253, "38.47610000", "94259.65132400", "0"], [1751007360000, "2449.47000000", "2449.55000000", "2448.71000000", "2449.19000000", "281.67910000", 1751007419999, "689938.92895400", 1131, "160.45690000", "393012.30100300", "0"], [1751007420000, "2449.18000000", "2449.19000000", "2448.25000000", "2449.10000000", "50.20080000", 1751007479999, "122927.11193200", 877, "21.18210000", "51865.26997900", "0"], [1751007480000, "2449.10000000", "2449.60000000", "2449.09000000", "2449.55000000", "63.13080000", 1751007539999, "154629.49883700", 544, "49.00270000", "120024.49343700", "0"], [1751007540000, "2449.55000000", "2449.56000000", "2448.74000000", "2448.74000000", "91.19040000", 1751007599999, "223363.90785700", 737, "38.08690000", "93293.58392000", "0"], [1751007600000, "2448.75000000", "2449.33000000", "2448.71000000", "2448.72000000", "122.74210000", 1751007659999, "300599.37245700", 990, "37.47680000", "91777.93414600", "0"], [1751007660000, "2448.71000000", "2450.53000000", "2448.71000000", "2449.92000000", "284.75390000", 1751007719999, "697552.50731300", 1465, "156.42770000", "383179.42967200", "0"], [1751007720000, "2449.91000000", "2449.92000000", "2448.90000000", "2449.08000000", "41.62190000", 1751007779999, "101944.04264600", 938, "19.91020000", "48764.19985000", "0"], [1751007780000, "2449.08000000", "2449.66000000", "2447.52000000", "2447.52000000", "132.65860000", 1751007839999, "324879.71576000", 1577, "40.32380000", "98756.65533000", "0"], [1751007840000, "2447.52000000", "2447.96000000", "2445.75000000", "2447.63000000", "365.65670000", 1751007899999, "894778.64817600", 1470, "114.51850000", "280216.45631300", "0"], [1751007900000, "2447.62000000", "2447.91000000", "2445.57000000", "2446.25000000", "116.69710000", 1751007959999, "285501.82177800", 1628, "51.63840000", "126303.71206700", "0"], [1751007960000, "2446.25000000", "2446.49000000", "2446.25000000", "2446.49000000", "66.74340000", 1751008019999, "163274.37574500", 331, "20.66530000", "50553.87298800", "0"], [1751008020000, "2446.49000000", "2447.63000000", "2446.48000000", "2446.92000000", "87.72890000", 1751008079999, "214689.23268800", 846, "53.27500000", "130371.28762100", "0"], [1751008080000, "2446.92000000", "2447.10000000", "2446.26000000", "2447.10000000", "277.27000000", 1751008139999, "678397.64985500", 1049, "94.84210000", "232042.29115500", "0"], [1751008140000, "2447.10000000", "2448.56000000", "2446.95000000", "2448.55000000", "170.10080000", 1751008199999, "416323.59059300", 1150, "120.06190000", "293850.55800700", "0"], [1751008200000, "2448.55000000", "2449.69000000", "2448.24000000", "2449.08000000", "225.92080000", 1751008259999, "553236.45112200", 1664, "102.63450000", "251330.19810800", "0"], [1751008260000, "2449.08000000", "2449.32000000", "2446.84000000", "2447.27000000", "227.15930000", 1751008319999, "555963.09338000", 1146, "22.12540000", "54170.15396000", "0"], [1751008320000, "2447.27000000", "2448.99000000", "2447.27000000", "2448.96000000", "357.24690000", 1751008379999, "874621.69721600", 890, "127.97170000", "313309.85349900", "0"], [1751008380000, "2448.96000000", "2451.70000000", "2448.96000000", "2451.08000000", "340.39540000", 1751008439999, "834067.57884400", 2016, "255.65780000", "626401.41952200", "0"], [1751008440000, "2451.09000000", "2452.62000000", "2450.86000000", "2452.31000000", "220.37220000", 1751008499999, "540300.66059500", 1641, "132.63890000", "325181.86432700", "0"], [1751008500000, "2452.31000000", "2452.49000000", "2451.63000000", "2452.34000000", "159.97050000", 1751008559999, "392238.66558100", 1093, "111.21840000", "272698.42826000", "0"], [1751008560000, "2452.35000000", "2452.74000000", "2451.98000000", "2452.47000000", "93.97510000", 1751008619999, "230471.83185100", 765, "55.23290000", "135456.74585300", "0"], [1751008620000, "2452.46000000", "2453.85000000", "2451.70000000", "2451.88000000", "211.01990000", 1751008679999, "517591.85875100", 1797, "113.05720000", "277313.99830800", "0"], [1751008680000, "2451.89000000", "2455.43000000", "2451.88000000", "2455.01000000", "404.25620000", 1751008739999, "992088.67777400", 1843, "339.90850000", "834175.56197700", "0"], [1751008740000, "2455.02000000", "2455.60000000", "2454.46000000", "2455.41000000", "267.08370000", 1751008799999, "655723.09480100", 1433, "188.53060000", "462867.86195300", "0"], [1751008800000, "2455.42000000", "2459.53000000", "2455.41000000", "2458.78000000", "878.41650000", 1751008859999, "2158990.50433400", 3931, "691.47670000", "1699430.52011000", "0"], [1751008860000, "2458.79000000", "2458.83000000", "2455.87000000", "2457.12000000", "428.53110000", 1751008919999, "1052691.19205400", 2780, "292.17980000", "717709.33642600", "0"], [1751008920000, "2457.11000000", "2457.11000000", "2454.80000000", "2454.80000000", "801.52820000", 1751008979999, "1967969.43007700", 1538, "111.72030000", "274352.95195900", "0"], [1751008980000, "2454.81000000", "2454.81000000", "2453.83000000", "2454.48000000", "188.04520000", 1751009039999, "461491.97272400", 1437, "110.47790000", "271121.23046900", "0"], [1751009040000, "2454.48000000", "2454.49000000", "2450.12000000", "2450.34000000", "430.68430000", 1751009099999, "1056300.35391000", 1841, "91.39240000", "223982.32931700", "0"], [1751009100000, "2450.34000000", "2450.56000000", "2447.87000000", "2448.13000000", "377.84390000", 1751009159999, "925276.49154600", 2279, "41.81720000", "102430.47184800", "0"], [1751009160000, "2448.15000000", "2448.15000000", "2446.81000000", "2446.95000000", "228.04810000", 1751009219999, "558146.76233600", 1659, "111.02770000", "271743.10466300", "0"], [1751009220000, "2446.95000000", "2448.25000000", "2446.95000000", "2448.04000000", "199.59610000", 1751009279999, "488588.17036500", 936, "109.82620000", "268830.45589000", "0"], [1751009280000, "2448.04000000", "2448.04000000", "2444.91000000", "2444.91000000", "222.09970000", 1751009339999, "543320.43220600", 2178, "47.33310000", "115778.02647300", "0"], [1751009340000, "2444.91000000", "2445.73000000", "2444.15000000", "2445.72000000", "159.55940000", 1751009399999, "390142.49094400", 904, "81.11330000", "198340.32276500", "0"], [1751009400000, "2445.72000000", "2445.91000000", "2444.71000000", "2444.86000000", "207.90310000", 1751009459999, "508445.02840300", 1370, "46.70140000", "114209.79076500", "0"], [1751009460000, "2444.86000000", "2445.41000000", "2444.27000000", "2445.04000000", "201.97600000", 1751009519999, "493837.49699000", 771, "43.89320000", "107318.38835700", "0"], [1751009520000, "2445.03000000", "2445.17000000", "2444.10000000", "2444.73000000", "263.47290000", 1751009579999, "644142.32623900", 1135, "120.75630000", "295234.39392000", "0"], [1751009580000, "2444.72000000", "2445.01000000", "2443.43000000", "2444.11000000", "305.11040000", 1751009639999, "745815.41795000", 1786, "63.17710000", "154424.25248000", "0"], [1751009640000, "2444.10000000", "2444.73000000", "2443.92000000", "2443.92000000", "285.46570000", 1751009699999, "697820.58318700", 934, "76.08900000", "185994.39449900", "0"], [1751009700000, "2443.92000000", "2444.62000000", "2443.41000000", "2443.42000000", "234.41060000", 1751009759999, "572887.62301900", 1328, "110.64160000", "270409.08737200", "0"], [1751009760000, "2443.41000000", "2443.64000000", "2441.50000000", "2443.15000000", "292.50870000", 1751009819999, "714504.56264900", 2242, "81.31740000", "198630.98601700", "0"], [1751009820000, "2443.14000000", "2443.20000000", "2441.57000000", "2441.58000000", "358.04110000", 1751009879999, "874516.44574400", 1927, "216.87720000", "529710.46704600", "0"], [1751009880000, "2441.57000000", "2443.39000000", "2441.27000000", "2442.58000000", "643.62130000", 1751009939999, "1572014.64589500", 2857, "285.63470000", "697614.33776800", "0"], [1751009940000, "2442.57000000", "2442.58000000", "2440.13000000", "2440.26000000", "278.55510000", 1751009999999, "679905.45001100", 2013, "89.09960000", "217455.41710100", "0"], [1751010000000, "2440.26000000", "2440.27000000", "2440.00000000", "2440.00000000", "1468.69280000", 1751010059999, "3583648.37687100", 1386, "144.28990000", "352077.29469800", "0"], [1751010060000, "2440.00000000", "2440.19000000", "2439.00000000", "2439.01000000", "3037.64180000", 1751010119999, "7410018.84403400", 2600, "222.08370000", "541709.08320500", "0"], [1751010120000, "2439.01000000", "2439.69000000", "2439.00000000", "2439.01000000", "1396.71100000", 1751010179999, "3406664.33331900", 1891, "197.20830000", "481013.61076100", "0"], [1751010180000, "2439.00000000", "2439.62000000", "2439.00000000", "2439.15000000", "728.32880000", 1751010239999, "1776429.47311000", 1304, "109.23990000", "266445.05171000", "0"], [1751010240000, "2439.14000000", "2440.20000000", "2438.37000000", "2439.20000000", "457.13100000", 1751010299999, "1115102.20991500", 2221, "97.40780000", "237599.31210500", "0"], [1751010300000, "2439.19000000", "2440.22000000", "2438.00000000", "2438.88000000", "843.10810000", 1751010359999, "2055737.59920500", 1980, "124.43460000", "303465.43623900", "0"], [1751010360000, "2438.87000000", "2440.20000000", "2438.75000000", "2439.04000000", "227.51360000", 1751010419999, "554992.24446600", 1548, "93.81760000", "228840.87244000", "0"], [1751010420000, "2439.04000000", "2440.33000000", "2439.04000000", "2440.32000000", "168.54690000", 1751010479999, "411170.72591400", 625, "87.60710000", "213712.85440300", "0"], [1751010480000, "2440.32000000", "2440.94000000", "2439.67000000", "2439.68000000", "285.40270000", 1751010539999, "696462.62153100", 1330, "106.58390000", "260090.83303600", "0"], [1751010540000, "2439.67000000", "2440.08000000", "2438.08000000", "2438.09000000", "304.21220000", 1751010599999, "741975.10613600", 1568, "71.80450000", "175156.72255400", "0"], [1751010600000, "2438.08000000", "2440.39000000", "2438.00000000", "2440.17000000", "524.38450000", 1751010659999, "1278991.39314500", 1350, "262.90680000", "641250.96977700", "0"], [1751010660000, "2440.16000000", "2440.87000000", "2438.13000000", "2438.14000000", "308.84400000", 1751010719999, "753648.39260600", 2175, "91.38950000", "223005.14329600", "0"], [1751010720000, "2438.13000000", "2439.70000000", "2438.08000000", "2439.36000000", "285.66120000", 1751010779999, "696737.10555800", 1283, "143.67830000", "350400.53157100", "0"], [1751010780000, "2439.35000000", "2441.04000000", "2438.00000000", "2439.35000000", "1687.87630000", 1751010839999, "4116096.93749000", 2080, "271.57220000", "662564.73525900", "0"], [1751010840000, "2439.34000000", "2439.70000000", "2438.22000000", "2438.55000000", "255.49350000", 1751010899999, "623120.72205200", 1242, "100.71480000", "245624.55652200", "0"], [1751010900000, "2438.55000000", "2440.34000000", "2438.55000000", "2440.33000000", "231.73100000", 1751010959999, "565251.19729000", 658, "128.36340000", "313098.69710900", "0"], [1751010960000, "2440.33000000", "2441.27000000", "2439.92000000", "2440.20000000", "384.64950000", 1751011019999, "938768.26805100", 1281, "177.09820000", "432230.92254900", "0"], [1751011020000, "2440.20000000", "2441.01000000", "2439.62000000", "2441.01000000", "308.98850000", 1751011079999, "753974.25239800", 1672, "159.44260000", "389048.22128100", "0"], [1751011080000, "2441.00000000", "2442.64000000", "2441.00000000", "2442.63000000", "401.05310000", 1751011139999, "979401.11368000", 926, "318.79040000", "778516.35126400", "0"], [1751011140000, "2442.63000000", "2442.64000000", "2442.21000000", "2442.31000000", "340.32260000", 1751011199999, "831210.24331400", 650, "154.66620000", "377756.35056300", "0"], [1751011200000, "2442.30000000", "2445.15000000", "2442.30000000", "2443.88000000", "638.50310000", 1751011259999, "1560378.67282200", 2696, "352.48730000", "861311.06617600", "0"], [1751011260000, "2443.87000000", "2444.88000000", "2442.95000000", "2443.25000000", "238.34020000", 1751011319999, "582447.59975500", 1996, "164.34000000", "401592.18808100", "0"], [1751011320000, "2443.24000000", "2443.25000000", "2441.49000000", "2441.91000000", "175.50080000", 1751011379999, "428632.98066100", 1393, "89.30650000", "218097.09814800", "0"], [1751011380000, "2441.92000000", "2442.92000000", "2441.91000000", "2442.43000000", "122.09550000", 1751011439999, "298228.08320700", 1105, "78.06810000", "190678.84334600", "0"], [1751011440000, "2442.43000000", "2443.39000000", "2441.90000000", "2441.90000000", "216.23510000", 1751011499999, "528162.18428500", 1203, "52.72710000", "128810.54836200", "0"], [1751011500000, "2441.90000000", "2442.71000000", "2440.80000000", "2441.39000000", "230.09040000", 1751011559999, "561836.44601600", 1313, "112.09100000", "273710.80905000", "0"], [1751011560000, "2441.40000000", "2441.73000000", "2439.55000000", "2440.86000000", "262.82430000", 1751011619999, "641453.61535300", 1668, "118.47940000", "289140.54037400", "0"], [1751011620000, "2440.86000000", "2441.24000000", "2438.83000000", "2440.87000000", "425.41040000", 1751011679999, "1037789.62837200", 1525, "129.69790000", "316404.56841700", "0"], [1751011680000, "2440.88000000", "2442.09000000", "2440.00000000", "2441.90000000", "287.79050000", 1751011739999, "702557.03127200", 1336, "66.48930000", "162288.89202800", "0"], [1751011740000, "2441.90000000", "2441.90000000", "2439.08000000", "2439.08000000", "190.54610000", 1751011799999, "465135.16054500", 1698, "90.61740000", "221220.72035500", "0"], [1751011800000, "2439.08000000", "2439.08000000", "2435.88000000", "2435.89000000", "2164.91570000", 1751011859999, "5277932.91756400", 2771, "119.69500000", "291793.67486100", "0"], [1751011860000, "2435.88000000", "2437.58000000", "2435.25000000", "2437.57000000", "799.93770000", 1751011919999, "1948896.86803200", 1771, "208.58570000", "508246.96242800", "0"], [1751011920000, "2437.57000000", "2439.90000000", "2437.57000000", "2438.61000000", "281.64670000", 1751011979999, "686779.10490600", 1674, "84.36000000", "205714.11683900", "0"], [1751011980000, "2438.61000000", "2440.15000000", "2438.61000000", "2440.14000000", "130.15930000", 1751012039999, "317500.44943700", 514, "72.08130000", "175829.02870500", "0"], [1751012040000, "2440.14000000", "2440.82000000", "2439.92000000", "2439.92000000", "217.44900000", 1751012099999, "530672.16981700", 979, "80.29770000", "195959.28630100", "0"], [1751012100000, "2439.91000000", "2439.91000000", "2438.16000000", "2439.11000000", "361.46210000", 1751012159999, "881554.47029100", 2099, "143.23340000", "349281.22806700", "0"], [1751012160000, "2439.11000000", "2439.11000000", "2437.63000000", "2438.90000000", "143.34260000", 1751012219999, "349509.58831900", 1352, "84.67150000", "206430.29408000", "0"], [1751012220000, "2438.90000000", "2440.62000000", "2438.04000000", "2438.05000000", "451.27950000", 1751012279999, "1100973.99539200", 2081, "310.51080000", "757516.71450900", "0"], [1751012280000, "2438.04000000", "2439.01000000", "2437.62000000", "2438.13000000", "431.91720000", 1751012339999, "1053101.96825600", 1827, "121.16640000", "295408.46742100", "0"], [1751012340000, "2438.12000000", "2439.49000000", "2438.06000000", "2439.49000000", "113.40730000", 1751012399999, "276531.61405400", 668, "41.43730000", "101055.45963300", "0"], [1751012400000, "2439.48000000", "2440.20000000", "2439.48000000", "2439.98000000", "147.47000000", 1751012459999, "359821.99969400", 554, "79.72620000", "194516.14107900", "0"], [1751012460000, "2439.98000000", "2441.40000000", "2439.81000000", "2439.81000000", "184.66740000", 1751012519999, "450647.22522700", 1800, "82.85320000", "202195.69670900", "0"], [1751012520000, "2439.81000000", "2439.81000000", "2437.98000000", "2438.96000000", "190.10380000", 1751012579999, "463614.57578000", 2179, "116.03870000", "282981.21475800", "0"], [1751012580000, "2438.96000000", "2438.96000000", "2438.04000000", "2438.11000000", "112.70470000", 1751012639999, "274825.79609600", 1010, "31.58530000", "77013.36950700", "0"], [1751012640000, "2438.11000000", "2441.42000000", "2437.94000000", "2441.07000000", "334.74490000", 1751012699999, "816827.15719200", 1344, "231.86650000", "565742.80205000", "0"], [1751012700000, "2441.08000000", "2442.36000000", "2441.07000000", "2441.44000000", "108.22910000", 1751012759999, "264261.97864300", 824, "66.57290000", "162534.35292900", "0"], [1751012760000, "2441.45000000", "2442.19000000", "2440.93000000", "2441.60000000", "149.65510000", 1751012819999, "365360.79239100", 1025, "104.25050000", "254501.33244900", "0"], [1751012820000, "2441.60000000", "2441.61000000", "2439.45000000", "2439.45000000", "121.20470000", 1751012879999, "295839.78068000", 1182, "2.98630000", "7288.37819700", "0"], [1751012880000, "2439.45000000", "2439.59000000", "2437.79000000", "2439.58000000", "213.91550000", 1751012939999, "521672.58712300", 1177, "123.69900000", "301641.70277500", "0"], [1751012940000, "2439.58000000", "2439.59000000", "2438.14000000", "2438.14000000", "140.66880000", 1751012999999, "343057.27690600", 1231, "14.90050000", "36340.50515000", "0"], [1751013000000, "2438.14000000", "2439.08000000", "2437.50000000", "2439.08000000", "193.06880000", 1751013059999, "470694.25670200", 922, "109.09880000", "265974.92577200", "0"], [1751013060000, "2439.08000000", "2441.46000000", "2439.07000000", "2440.72000000", "288.15490000", 1751013119999, "703185.94008200", 1091, "212.64020000", "518837.70640700", "0"], [1751013120000, "2440.72000000", "2441.17000000", "2440.13000000", "2440.14000000", "122.15670000", 1751013179999, "298145.05628700", 998, "46.12550000", "112579.78627900", "0"], [1751013180000, "2440.13000000", "2441.13000000", "2439.45000000", "2441.13000000", "140.16380000", 1751013239999, "342052.22307700", 851, "116.58330000", "284514.24853000", "0"], [1751013240000, "2441.13000000", "2441.80000000", "2440.33000000", "2440.34000000", "99.74280000", 1751013299999, "243476.77736500", 1181, "42.95290000", "104856.21407900", "0"], [1751013300000, "2440.33000000", "2442.94000000", "2440.33000000", "2442.88000000", "122.56520000", 1751013359999, "299280.72398500", 1018, "105.11290000", "256659.98038800", "0"], [1751013360000, "2442.89000000", "2445.00000000", "2442.88000000", "2444.53000000", "246.76140000", 1751013419999, "602957.18549100", 1319, "189.84830000", "463881.52666200", "0"], [1751013420000, "2444.53000000", "2448.79000000", "2444.53000000", "2448.47000000", "718.96700000", 1751013479999, "1759249.51714400", 3421, "493.11280000", "1206361.00958800", "0"], [1751013480000, "2448.46000000", "2450.00000000", "2447.90000000", "2448.73000000", "411.05940000", 1751013539999, "1006562.83444500", 1642, "289.35890000", "708524.83154900", "0"], [1751013540000, "2448.74000000", "2449.65000000", "2448.53000000", "2449.65000000", "302.01370000", 1751013599999, "739579.51654100", 854, "61.52690000", "150659.45845900", "0"], [1751013600000, "2449.65000000", "2449.97000000", "2448.91000000", "2448.94000000", "258.30760000", 1751013659999, "632664.57475900", 1368, "160.51740000", "393153.03548400", "0"], [1751013660000, "2448.93000000", "2450.00000000", "2448.30000000", "2449.09000000", "292.04960000", 1751013719999, "715241.66048600", 1789, "71.19820000", "174384.77982600", "0"], [1751013720000, "2449.09000000", "2449.19000000", "2448.21000000", "2448.69000000", "115.98840000", 1751013779999, "284020.26730200", 1305, "48.64010000", "119099.42871900", "0"], [1751013780000, "2448.69000000", "2448.69000000", "2448.21000000", "2448.60000000", "107.62370000", 1751013839999, "263501.90179400", 557, "61.41960000", "150376.65277100", "0"], [1751013840000, "2448.59000000", "2449.71000000", "2448.59000000", "2449.69000000", "278.92680000", 1751013899999, "683159.49213600", 762, "95.06990000", "232838.26118800", "0"], [1751013900000, "2449.69000000", "2453.48000000", "2449.69000000", "2452.60000000", "545.74540000", 1751013959999, "1337848.32347800", 2787, "429.22220000", "1052058.53883800", "0"], [1751013960000, "2452.60000000", "2458.00000000", "2452.60000000", "2457.29000000", "1503.70920000", 1751014019999, "3693741.85712100", 4918, "1169.50260000", "2872792.61322400", "0"], [1751014020000, "2457.29000000", "2463.54000000", "2456.53000000", "2457.72000000", "2328.48490000", 1751014079999, "5729002.97113500", 9569, "1416.07880000", "3484503.05151900", "0"], [1751014080000, "2457.72000000", "2461.28000000", "2457.72000000", "2460.32000000", "490.72890000", 1751014139999, "1207252.61230900", 3964, "373.19610000", "918081.72441500", "0"], [1751014140000, "2460.32000000", "2460.32000000", "2456.68000000", "2456.97000000", "210.86030000", 1751014199999, "518223.02358600", 2958, "74.00160000", "181841.56983600", "0"], [1751014200000, "2456.96000000", "2457.67000000", "2455.46000000", "2457.63000000", "312.85770000", 1751014259999, "768583.79950500", 2208, "225.07770000", "552918.07267800", "0"], [1751014260000, "2457.63000000", "2459.53000000", "2457.00000000", "2457.00000000", "380.82120000", 1751014319999, "935985.47609700", 3848, "129.78200000", "319064.54866400", "0"], [1751014320000, "2457.00000000", "2458.06000000", "2456.56000000", "2457.45000000", "543.95240000", 1751014379999, "1336671.08223900", 2209, "396.42100000", "974139.51821800", "0"], [1751014380000, "2457.45000000", "2457.45000000", "2453.16000000", "2453.16000000", "251.10770000", 1751014439999, "616475.44433200", 2293, "14.70160000", "36108.60387100", "0"], [1751014440000, "2453.16000000", "2453.16000000", "2450.20000000", "2450.20000000", "348.70030000", 1751014499999, "854752.91701100", 2683, "131.76620000", "322996.28104500", "0"], [1751014500000, "2450.20000000", "2450.20000000", "2445.26000000", "2447.28000000", "1724.45570000", 1751014559999, "4220804.52777200", 5299, "772.35490000", "1890594.49350700", "0"], [1751014560000, "2447.30000000", "2450.32000000", "2447.30000000", "2449.43000000", "256.34230000", 1751014619999, "627832.75113500", 2008, "144.19220000", "353111.33443900", "0"], [1751014620000, "2449.42000000", "2450.31000000", "2447.82000000", "2449.42000000", "405.57240000", 1751014679999, "993278.61479300", 2793, "316.25560000", "774550.76365600", "0"], [1751014680000, "2449.43000000", "2449.98000000", "2448.12000000", "2448.12000000", "184.66080000", 1751014739999, "452249.14167600", 1547, "78.35880000", "191938.24576600", "0"], [1751014740000, "2448.12000000", "2448.62000000", "2448.12000000", "2448.61000000", "53.22330000", 1751014799999, "130308.54318200", 327, "30.63860000", "75011.69448100", "0"], [1751014800000, "2448.62000000", "2450.55000000", "2448.62000000", "2449.39000000", "272.23770000", 1751014859999, "666856.25338900", 1365, "144.87390000", "354874.23574400", "0"], [1751014860000, "2449.39000000", "2449.39000000", "2448.00000000", "2448.00000000", "2306.73320000", 1751014919999, "5646918.70774600", 1676, "15.77870000", "38628.33037200", "0"], [1751014920000, "2448.00000000", "2448.01000000", "2446.64000000", "2446.65000000", "930.46680000", 1751014979999, "2277634.93575200", 1212, "85.93520000", "210261.73856100", "0"], [1751014980000, "2446.64000000", "2446.65000000", "2444.64000000", "2446.00000000", "384.35910000", 1751015039999, "940015.52540800", 1663, "240.43260000", "588019.60557400", "0"], [1751015040000, "2445.99000000", "2446.07000000", "2445.45000000", "2445.99000000", "270.32760000", 1751015099999, "661193.47876600", 661, "123.93100000", "303108.93626500", "0"], [1751015100000, "2445.99000000", "2446.62000000", "2445.99000000", "2445.99000000", "1043.35190000", 1751015159999, "2552056.39730500", 1414, "109.95070000", "268954.07031500", "0"], [1751015160000, "2445.99000000", "2446.00000000", "2442.67000000", "2444.02000000", "2654.92900000", 1751015219999, "6492628.52511700", 2954, "139.67660000", "341326.13350000", "0"], [1751015220000, "2444.03000000", "2445.24000000", "2442.85000000", "2445.24000000", "246.11790000", 1751015279999, "601389.89184100", 2204, "175.22120000", "428152.88074000", "0"], [1751015280000, "2445.33000000", "2449.36000000", "2445.33000000", "2449.27000000", "269.94310000", 1751015339999, "660917.91736700", 2653, "209.58870000", "513131.43384900", "0"], [1751015340000, "2449.28000000", "2449.56000000", "2447.26000000", "2447.30000000", "175.92840000", 1751015399999, "430710.09454900", 1485, "54.97790000", "134575.64054900", "0"], [1751015400000, "2447.30000000", "2447.31000000", "2443.44000000", "2444.90000000", "554.18480000", 1751015459999, "1354761.46894700", 2834, "409.74350000", "1001583.16326500", "0"], [1751015460000, "2444.89000000", "2445.63000000", "2444.57000000", "2445.63000000", "729.24680000", 1751015519999, "1782933.49690800", 1582, "70.72550000", "172911.79732100", "0"], [1751015520000, "2445.63000000", "2445.86000000", "2445.17000000", "2445.85000000", "175.26320000", 1751015579999, "428606.80849100", 1091, "94.23720000", "230463.84489300", "0"], [1751015580000, "2445.85000000", "2446.08000000", "2445.71000000", "2445.96000000", "119.01280000", 1751015639999, "291081.54121400", 734, "72.57730000", "177507.54118400", "0"], [1751015640000, "2445.97000000", "2447.37000000", "2445.96000000", "2446.44000000", "142.63630000", 1751015699999, "349020.85950500", 1512, "67.11910000", "164233.31515900", "0"], [1751015700000, "2446.44000000", "2449.17000000", "2446.37000000", "2448.38000000", "398.79100000", 1751015759999, "976159.27141400", 1800, "348.50910000", "853076.56136400", "0"], [1751015760000, "2448.38000000", "2453.42000000", "2448.38000000", "2453.31000000", "775.31730000", 1751015819999, "1900029.62237100", 3788, "513.40990000", "1258232.35444900", "0"], [1751015820000, "2453.30000000", "2453.67000000", "2452.12000000", "2453.26000000", "337.29620000", 1751015879999, "827310.48332500", 2025, "162.74760000", "399187.33373400", "0"], [1751015880000, "2453.25000000", "2454.25000000", "2452.57000000", "2453.27000000", "658.01820000", 1751015939999, "1614295.00354500", 1644, "141.26720000", "346610.90091300", "0"], [1751015940000, "2453.27000000", "2453.83000000", "2452.47000000", "2452.48000000", "81.92690000", 1751015999999, "200979.92976800", 1009, "24.82930000", "60914.79632000", "0"], [1751016000000, "2452.47000000", "2452.78000000", "2450.24000000", "2450.42000000", "123.73220000", 1751016059999, "303285.60809800", 1712, "38.06060000", "93299.76298400", "0"], [1751016060000, "2450.42000000", "2451.11000000", "2449.48000000", "2450.50000000", "203.64890000", 1751016119999, "499033.25731400", 1829, "92.67110000", "227085.95532800", "0"], [1751016120000, "2450.50000000", "2450.55000000", "2450.02000000", "2450.54000000", "90.01630000", 1751016179999, "220581.64358500", 507, "67.94320000", "166492.00417600", "0"], [1751016180000, "2450.53000000", "2450.66000000", "2449.94000000", "2450.48000000", "150.80440000", 1751016239999, "369526.98245500", 638, "67.45150000", "165276.93013800", "0"], [1751016240000, "2450.49000000", "2451.81000000", "2450.48000000", "2451.75000000", "98.51890000", 1751016299999, "241489.73010200", 732, "79.46670000", "194782.43772200", "0"], [1751016300000, "2451.75000000", "2452.53000000", "2451.75000000", "2452.53000000", "164.94580000", 1751016359999, "404451.13852500", 1222, "111.43700000", "273244.57785400", "0"], [1751016360000, "2452.53000000", "2453.25000000", "2452.19000000", "2452.20000000", "155.34930000", 1751016419999, "381025.67767700", 930, "115.78270000", "283981.73990700", "0"], [1751016420000, "2452.19000000", "2452.20000000", "2450.83000000", "2451.08000000", "100.80090000", 1751016479999, "247121.48923300", 905, "19.32870000", "47372.80610400", "0"], [1751016480000, "2451.08000000", "2451.09000000", "2448.77000000", "2448.77000000", "105.01580000", 1751016539999, "257315.87540900", 1102, "19.83030000", "48593.38205800", "0"], [1751016540000, "2448.72000000", "2448.72000000", "2447.19000000", "2448.19000000", "177.12370000", 1751016599999, "433532.40681800", 1002, "104.19500000", "255022.96162700", "0"], [1751016600000, "2448.20000000", "2450.14000000", "2448.20000000", "2450.14000000", "121.40130000", 1751016659999, "297387.86247600", 1180, "97.17890000", "238044.10222400", "0"], [1751016660000, "2450.16000000", "2450.63000000", "2449.99000000", "2450.01000000", "135.22560000", 1751016719999, "331343.73052100", 949, "75.45310000", "184880.99270200", "0"], [1751016720000, "2450.02000000", "2454.08000000", "2450.02000000", "2453.49000000", "418.23830000", 1751016779999, "1025827.52535200", 2100, "316.86240000", "777097.56681600", "0"], [1751016780000, "2453.48000000", "2457.08000000", "2453.02000000", "2455.99000000", "802.33220000", 1751016839999, "1969951.84186600", 3267, "702.82170000", "1725578.98176700", "0"], [1751016840000, "2456.00000000", "2456.36000000", "2455.60000000", "2455.60000000", "150.64540000", 1751016899999, "369973.97197900", 585, "99.77870000", "245049.60423800", "0"], [1751016900000, "2455.60000000", "2455.89000000", "2454.07000000", "2454.90000000", "216.07880000", 1751016959999, "530539.55775500", 1507, "80.29340000", "197138.71656200", "0"], [1751016960000, "2454.90000000", "2454.90000000", "2454.22000000", "2454.30000000", "88.94930000", 1751017019999, "218317.92433900", 527, "46.03240000", "112979.86256300", "0"], [1751017020000, "2454.30000000", "2456.14000000", "2454.28000000", "2455.77000000", "194.61990000", 1751017079999, "477771.03380000", 935, "134.49020000", "330188.74556700", "0"], [1751017080000, "2455.76000000", "2455.83000000", "2454.69000000", "2454.69000000", "114.19950000", 1751017139999, "280388.32967000", 931, "32.25390000", "79200.62333800", "0"], [1751017140000, "2454.69000000", "2454.69000000", "2452.97000000", "2454.47000000", "564.02020000", 1751017199999, "1383954.46811300", 1695, "186.09750000", "456594.11565600", "0"], [1751017200000, "2454.46000000", "2454.47000000", "2453.98000000", "2454.17000000", "45.82260000", 1751017259999, "112451.60380900", 505, "9.64060000", "23658.13749300", "0"], [1751017260000, "2454.16000000", "2454.17000000", "2452.71000000", "2452.71000000", "106.37710000", 1751017319999, "260992.88567900", 1088, "18.78920000", "46107.78620100", "0"], [1751017320000, "2452.72000000", "2453.62000000", "2451.91000000", "2453.24000000", "283.29300000", 1751017379999, "694859.15196900", 1835, "217.46970000", "533411.38036300", "0"], [1751017380000, "2453.23000000", "2455.95000000", "2453.23000000", "2455.57000000", "336.73310000", 1751017439999, "826653.83338200", 1321, "240.62310000", "590664.91609600", "0"], [1751017440000, "2455.57000000", "2456.04000000", "2454.47000000", "2456.02000000", "139.71730000", 1751017499999, "343043.35075700", 1221, "64.37020000", "158052.51363100", "0"], [1751017500000, "2456.03000000", "2456.80000000", "2455.33000000", "2455.34000000", "105.05630000", 1751017559999, "258041.47251200", 1373, "52.80890000", "129719.20963400", "0"], [1751017560000, "2455.33000000", "2455.68000000", "2455.00000000", "2455.04000000", "108.25100000", 1751017619999, "265791.74845200", 858, "24.11800000", "59215.51287000", "0"], [1751017620000, "2455.04000000", "2455.29000000", "2454.72000000", "2455.13000000", "45.63200000", 1751017679999, "112027.19011000", 682, "33.90050000", "83225.82192400", "0"], [1751017680000, "2455.13000000", "2455.46000000", "2455.12000000", "2455.12000000", "58.55670000", 1751017739999, "143769.48762300", 774, "33.11540000", "81306.57737000", "0"], [1751017740000, "2455.13000000", "2457.18000000", "2454.47000000", "2457.18000000", "284.32530000", 1751017799999, "698249.58418400", 1789, "156.02560000", "383207.64669700", "0"], [1751017800000, "2457.17000000", "2457.17000000", "2456.09000000", "2456.32000000", "76.76760000", 1751017859999, "188565.63041400", 1073, "26.19330000", "64337.54578500", "0"], [1751017860000, "2456.33000000", "2459.40000000", "2456.32000000", "2458.87000000", "613.85110000", 1751017919999, "1509094.51815600", 2046, "300.59790000", "738905.72178000", "0"], [1751017920000, "2458.87000000", "2459.52000000", "2455.95000000", "2455.95000000", "1113.06710000", 1751017979999, "2736423.21683800", 2333, "170.59700000", "419361.98551500", "0"], [1751017980000, "2455.94000000", "2457.34000000", "2453.88000000", "2456.61000000", "989.19160000", 1751018039999, "2428985.63706000", 2644, "856.50650000", "2103157.90536300", "0"], [1751018040000, "2456.61000000", "2460.00000000", "2456.61000000", "2456.91000000", "524.16800000", 1751018099999, "1288657.88742000", 2478, "340.40550000", "836871.31917400", "0"], [1751018100000, "2456.91000000", "2463.30000000", "2456.44000000", "2462.35000000", "1181.77820000", 1751018159999, "2907209.77523200", 3547, "1052.01780000", "2587901.60294300", "0"], [1751018160000, "2462.35000000", "2462.88000000", "2460.63000000", "2460.63000000", "276.63380000", 1751018219999, "681002.93689800", 1787, "136.35720000", "335681.21274400", "0"], [1751018220000, "2460.63000000", "2461.61000000", "2460.26000000", "2461.60000000", "145.87600000", 1751018279999, "358935.48095800", 1147, "77.37730000", "190389.99317400", "0"], [1751018280000, "2461.60000000", "2461.61000000", "2460.47000000", "2460.66000000", "217.98730000", 1751018339999, "536420.41277700", 1108, "117.94520000", "290220.33097200", "0"], [1751018340000, "2460.67000000", "2461.42000000", "2460.63000000", "2460.88000000", "172.22830000", 1751018399999, "423849.00632600", 869, "78.84830000", "194040.52875900", "0"], [1751018400000, "2460.88000000", "2461.70000000", "2460.54000000", "2460.88000000", "302.35020000", 1751018459999, "744080.13861800", 1537, "101.98820000", "251019.24901200", "0"], [1751018460000, "2460.87000000", "2460.87000000", "2459.59000000", "2460.09000000", "570.73760000", 1751018519999, "1404276.35074100", 1180, "40.35890000", "99280.71415900", "0"], [1751018520000, "2460.08000000", "2460.09000000", "2458.32000000", "2458.33000000", "235.68220000", 1751018579999, "579531.85038800", 1949, "110.65050000", "272060.39593600", "0"], [1751018580000, "2458.32000000", "2459.92000000", "2458.15000000", "2459.34000000", "197.06310000", 1751018639999, "484682.72775100", 1691, "82.65150000", "203256.45680300", "0"], [1751018640000, "2459.34000000", "2460.54000000", "2459.33000000", "2459.98000000", "237.13940000", 1751018699999, "583325.35181100", 1872, "100.86050000", "248106.22195200", "0"], [1751018700000, "2459.99000000", "2460.03000000", "2457.70000000", "2457.70000000", "84.29250000", 1751018759999, "207296.72388200", 1612, "16.78880000", "41295.32106900", "0"], [1751018760000, "2457.71000000", "2458.38000000", "2457.71000000", "2458.20000000", "53.48590000", 1751018819999, "131471.04112300", 799, "30.14290000", "74090.28428400", "0"], [1751018820000, "2458.21000000", "2459.06000000", "2457.77000000", "2457.84000000", "86.24650000", 1751018879999, "212024.28717600", 1319, "50.22110000", "123463.81907600", "0"], [1751018880000, "2457.84000000", "2458.57000000", "2457.83000000", "2458.38000000", "122.90080000", 1751018939999, "302102.93851500", 530, "89.96570000", "221138.23361900", "0"], [1751018940000, "2458.38000000", "2459.30000000", "2458.38000000", "2459.29000000", "64.71060000", 1751018999999, "159114.42146500", 1108, "30.52200000", "75046.04146900", "0"], [1751019000000, "2459.29000000", "2460.31000000", "2459.29000000", "2459.93000000", "111.00530000", 1751019059999, "273076.41997900", 1155, "60.62640000", "149139.04573100", "0"], [1751019060000, "2459.93000000", "2459.93000000", "2454.73000000", "2455.56000000", "345.76030000", 1751019119999, "849383.78841100", 3207, "102.93700000", "252811.00924900", "0"], [1751019120000, "2455.56000000", "2456.11000000", "2451.64000000", "2451.79000000", "551.34210000", 1751019179999, "1352512.31210700", 3649, "161.35910000", "395844.34513200", "0"], [1751019180000, "2451.79000000", "2452.10000000", "2450.56000000", "2450.95000000", "425.28920000", 1751019239999, "1042441.75666200", 3153, "219.29530000", "537501.12156900", "0"], [1751019240000, "2450.94000000", "2451.67000000", "2450.32000000", "2451.41000000", "176.43910000", 1751019299999, "432437.27730400", 1636, "60.51530000", "148316.04876600", "0"], [1751019300000, "2451.41000000", "2454.16000000", "2451.41000000", "2452.82000000", "105.52100000", 1751019359999, "258844.94999900", 1284, "60.90200000", "149373.61379300", "0"], [1751019360000, "2452.80000000", "2452.80000000", "2451.10000000", "2451.83000000", "85.84130000", 1751019419999, "210467.92432300", 1600, "43.30880000", "106181.90762000", "0"], [1751019420000, "2451.83000000", "2452.94000000", "2451.83000000", "2452.94000000", "47.50290000", 1751019479999, "116496.67828500", 736, "31.93980000", "78328.71494200", "0"], [1751019480000, "2452.94000000", "2452.94000000", "2451.26000000", "2451.27000000", "60.31600000", 1751019539999, "147903.65544300", 1178, "23.01150000", "56424.69414000", "0"], [1751019540000, "2451.26000000", "2451.69000000", "2451.08000000", "2451.47000000", "79.41430000", 1751019599999, "194663.07510900", 630, "31.12880000", "76303.75446400", "0"], [1751019600000, "2451.47000000", "2452.67000000", "2451.47000000", "2452.32000000", "90.84330000", 1751019659999, "222742.34462900", 939, "73.25680000", "179613.94759600", "0"], [1751019660000, "2452.32000000", "2452.33000000", "2450.25000000", "2450.25000000", "110.01450000", 1751019719999, "269629.68701500", 1157, "5.38160000", "13189.27310600", "0"], [1751019720000, "2450.26000000", "2450.26000000", "2449.69000000", "2449.97000000", "83.84720000", 1751019779999, "205427.08832500", 772, "18.28280000", "44789.26417500", "0"], [1751019780000, "2449.96000000", "2451.23000000", "2449.96000000", "2450.44000000", "48.42030000", 1751019839999, "118664.34732400", 947, "22.98350000", "56322.65906300", "0"], [1751019840000, "2450.45000000", "2450.82000000", "2450.21000000", "2450.81000000", "95.12070000", 1751019899999, "233086.27981400", 585, "56.66470000", "138850.47670900", "0"], [1751019900000, "2450.81000000", "2450.86000000", "2447.48000000", "2448.20000000", "354.03720000", 1751019959999, "867004.10565600", 1794, "74.11540000", "181453.39992500", "0"], [1751019960000, "2448.20000000", "2449.19000000", "2448.20000000", "2448.54000000", "139.05700000", 1751020019999, "340516.15300200", 924, "61.23250000", "149936.96009600", "0"], [1751020020000, "2448.53000000", "2449.66000000", "2448.27000000", "2449.65000000", "140.14490000", 1751020079999, "343197.08697300", 812, "111.74180000", "273637.28864000", "0"], [1751020080000, "2449.66000000", "2450.69000000", "2449.66000000", "2450.35000000", "66.14620000", 1751020139999, "162088.03144100", 595, "18.95060000", "46430.87100500", "0"], [1751020140000, "2450.35000000", "2451.46000000", "2450.35000000", "2451.45000000", "52.43230000", 1751020199999, "128499.19469600", 510, "46.43340000", "113798.28256900", "0"], [1751020200000, "2451.46000000", "2453.68000000", "2451.46000000", "2453.67000000", "71.38310000", 1751020259999, "175060.02101500", 1115, "66.32960000", "162665.15075400", "0"], [1751020260000, "2453.68000000", "2453.68000000", "2451.93000000", "2451.94000000", "89.94820000", 1751020319999, "220657.96780000", 862, "19.08020000", "46801.46355900", "0"], [1751020320000, "2451.94000000", "2451.94000000", "2447.85000000", "2447.86000000", "192.14110000", 1751020379999, "470634.41977000", 2869, "41.41840000", "101426.01062200", "0"], [1751020380000, "2447.85000000", "2449.94000000", "2447.64000000", "2449.44000000", "217.58670000", 1751020439999, "532813.88208400", 1428, "181.62760000", "444740.86563200", "0"], [1751020440000, "2449.43000000", "2449.65000000", "2449.43000000", "2449.44000000", "51.82710000", 1751020499999, "126950.80464600", 327, "47.02960000", "115199.06771900", "0"], [1751020500000, "2449.44000000", "2449.71000000", "2448.85000000", "2448.85000000", "47.77040000", 1751020559999, "117003.33336400", 456, "22.70090000", "55604.68439000", "0"], [1751020560000, "2448.85000000", "2449.64000000", "2448.85000000", "2448.91000000", "137.07300000", 1751020619999, "335710.27643600", 837, "34.19130000", "83735.77174800", "0"], [1751020620000, "2448.91000000", "2450.18000000", "2448.91000000", "2449.32000000", "76.54260000", 1751020679999, "187501.43586400", 1143, "13.85560000", "33940.12128800", "0"], [1751020680000, "2449.32000000", "2449.50000000", "2449.01000000", "2449.01000000", "127.98250000", 1751020739999, "313454.50491400", 565, "28.97230000", "70963.50875000", "0"], [1751020740000, "2449.01000000", "2449.20000000", "2448.42000000", "2449.11000000", "97.68930000", 1751020799999, "239235.67665800", 838, "51.45850000", "126021.59298800", "0"], [1751020800000, "2449.11000000", "2449.20000000", "2448.72000000", "2448.72000000", "39.81340000", 1751020859999, "97506.69285200", 438, "20.16850000", "49394.66470900", "0"], [1751020860000, "2448.72000000", "2449.06000000", "2448.72000000", "2449.00000000", "296.18160000", 1751020919999, "725330.11871600", 311, "113.29840000", "277448.49744200", "0"], [1751020920000, "2449.00000000", "2449.01000000", "2449.00000000", "2449.01000000", "576.71220000", 1751020979999, "1412368.25723100", 207, "7.94310000", "19452.73133100", "0"], [1751020980000, "2449.00000000", "2449.40000000", "2449.00000000", "2449.00000000", "89.72400000", 1751021039999, "219741.15793400", 506, "41.78580000", "102337.58974800", "0"], [1751021040000, "2449.00000000", "2449.01000000", "2449.00000000", "2449.01000000", "112.19060000", 1751021099999, "274754.82531900", 89, "4.59190000", "11245.60901900", "0"], [1751021100000, "2449.01000000", "2450.24000000", "2449.01000000", "2450.24000000", "63.20780000", 1751021159999, "154841.17976400", 692, "45.13000000", "110550.50996300", "0"], [1751021160000, "2450.23000000", "2450.66000000", "2449.00000000", "2449.00000000", "402.55390000", 1751021219999, "985912.42469900", 1125, "13.59800000", "33317.90551000", "0"], [1751021220000, "2449.00000000", "2450.11000000", "2449.00000000", "2450.11000000", "421.94230000", 1751021279999, "1033387.93238500", 1003, "92.73800000", "227164.55103300", "0"], [1751021280000, "2450.12000000", "2451.27000000", "2449.81000000", "2449.81000000", "85.85480000", 1751021339999, "210378.87688400", 1337, "55.49400000", "135985.10336200", "0"], [1751021340000, "2449.82000000", "2449.82000000", "2449.25000000", "2449.81000000", "69.17170000", 1751021399999, "169437.97782700", 583, "22.71020000", "55627.44223200", "0"], [1751021400000, "2449.81000000", "2450.06000000", "2449.00000000", "2449.34000000", "107.11260000", 1751021459999, "262381.54103500", 1129, "20.01780000", "49033.97555100", "0"], [1751021460000, "2449.34000000", "2449.35000000", "2449.00000000", "2449.24000000", "245.92970000", 1751021519999, "602290.20696200", 701, "27.54750000", "67467.54510600", "0"], [1751021520000, "2449.25000000", "2450.65000000", "2449.25000000", "2449.81000000", "162.00610000", 1751021579999, "396906.94565100", 1230, "117.74800000", "288467.23067800", "0"], [1751021580000, "2449.81000000", "2449.82000000", "2449.00000000", "2449.00000000", "63.12380000", 1751021639999, "154619.29328700", 503, "30.88530000", "75658.12993900", "0"], [1751021640000, "2449.00000000", "2450.77000000", "2449.00000000", "2449.32000000", "111.85970000", 1751021699999, "274053.28726400", 1422, "66.08460000", "161893.84867800", "0"], [1751021700000, "2449.32000000", "2449.32000000", "2449.00000000", "2449.01000000", "407.17540000", 1751021759999, "997183.41734000", 631, "133.11840000", "326008.35709300", "0"], [1751021760000, "2449.00000000", "2449.01000000", "2446.99000000", "2447.23000000", "1054.33580000", 1751021819999, "2581908.67387700", 1797, "56.32500000", "137870.04439500", "0"], [1751021820000, "2447.23000000", "2447.23000000", "2445.95000000", "2446.47000000", "805.63780000", 1751021879999, "1971021.42849900", 1710, "106.43390000", "260375.31166800", "0"], [1751021880000, "2446.47000000", "2446.48000000", "2446.31000000", "2446.31000000", "25.24890000", 1751021939999, "61767.94325100", 427, "15.36220000", "37581.19900100", "0"], [1751021940000, "2446.32000000", "2446.51000000", "2446.19000000", "2446.19000000", "83.02180000", 1751021999999, "203099.94520900", 284, "33.75580000", "82579.83630500", "0"], [1751022000000, "2446.20000000", "2448.56000000", "2446.19000000", "2448.10000000", "166.18840000", 1751022059999, "406747.87549200", 1152, "149.79260000", "366622.47914100", "0"], [1751022060000, "2448.11000000", "2448.54000000", "2447.90000000", "2448.53000000", "76.05900000", 1751022119999, "186201.31269600", 748, "54.00690000", "132215.69216300", "0"], [1751022120000, "2448.54000000", "2448.54000000", "2447.00000000", "2447.61000000", "325.15100000", 1751022179999, "795681.28458100", 1012, "26.44190000", "64710.26149800", "0"], [1751022180000, "2447.61000000", "2449.22000000", "2447.61000000", "2449.05000000", "67.04370000", 1751022239999, "164171.78014000", 1237, "49.50440000", "121216.74100900", "0"], [1751022240000, "2449.05000000", "2450.29000000", "2448.86000000", "2449.55000000", "109.04140000", 1751022299999, "267089.98907200", 1133, "53.37800000", "130761.98912000", "0"], [1751022300000, "2449.55000000", "2449.55000000", "2447.97000000", "2447.97000000", "94.00890000", 1751022359999, "230229.70636000", 905, "44.65230000", "109349.74403800", "0"], [1751022360000, "2447.98000000", "2449.04000000", "2447.97000000", "2448.01000000", "152.68980000", 1751022419999, "373877.05585700", 1019, "63.29750000", "154997.49078000", "0"], [1751022420000, "2448.01000000", "2448.66000000", "2447.64000000", "2448.37000000", "64.53460000", 1751022479999, "157993.81389400", 718, "49.27020000", "120624.76830900", "0"], [1751022480000, "2448.38000000", "2449.29000000", "2448.10000000", "2449.28000000", "33.50030000", 1751022539999, "82026.99636100", 629, "21.30340000", "52162.95565700", "0"], [1751022540000, "2449.29000000", "2450.11000000", "2449.29000000", "2450.10000000", "32.76230000", 1751022599999, "80255.42926000", 508, "28.72530000", "70366.36821900", "0"], [1751022600000, "2450.11000000", "2450.31000000", "2449.78000000", "2450.04000000", "50.18380000", 1751022659999, "122953.78249000", 478, "23.92090000", "58606.78512000", "0"], [1751022660000, "2450.05000000", "2450.05000000", "2449.26000000", "2449.26000000", "75.35430000", 1751022719999, "184598.55707400", 701, "24.25420000", "59415.12378700", "0"], [1751022720000, "2449.27000000", "2449.63000000", "2449.08000000", "2449.08000000", "34.03560000", 1751022779999, "83367.06792900", 413, "10.76870000", "26376.19691100", "0"], [1751022780000, "2449.09000000", "2449.55000000", "2448.33000000", "2448.34000000", "138.88210000", 1751022839999, "340136.68962100", 798, "80.80960000", "197919.42593600", "0"], [1751022840000, "2448.33000000", "2449.46000000", "2448.33000000", "2449.46000000", "36.63690000", 1751022899999, "89717.10711300", 523, "31.91570000", "78157.14687000", "0"], [1751022900000, "2449.45000000", "2449.60000000", "2449.09000000", "2449.42000000", "87.37400000", 1751022959999, "214002.18126200", 553, "62.31190000", "152611.26527000", "0"], [1751022960000, "2449.41000000", "2452.28000000", "2449.41000000", "2451.84000000", "262.08940000", 1751023019999, "642481.43612700", 1400, "161.23370000", "395201.23106700", "0"], [1751023020000, "2451.84000000", "2453.57000000", "2451.84000000", "2453.56000000", "154.01410000", 1751023079999, "377715.14430500", 1109, "121.38120000", "297681.72371900", "0"], [1751023080000, "2453.57000000", "2455.01000000", "2453.41000000", "2454.09000000", "487.12170000", 1751023139999, "1195565.12658800", 1819, "431.30100000", "1058557.04648900", "0"], [1751023140000, "2454.09000000", "2454.84000000", "2452.49000000", "2452.49000000", "108.71890000", 1751023199999, "266768.14955000", 1404, "45.32900000", "111240.14876100", "0"], [1751023200000, "2452.49000000", "2454.05000000", "2452.48000000", "2453.29000000", "251.70600000", 1751023259999, "617495.85000300", 1242, "228.77200000", "561218.72449200", "0"], [1751023260000, "2453.28000000", "2453.29000000", "2449.32000000", "2450.36000000", "315.62870000", 1751023319999, "773431.04456600", 1851, "109.62010000", "268579.42885300", "0"], [1751023320000, "2450.35000000", "2450.91000000", "2449.43000000", "2450.90000000", "376.36210000", 1751023379999, "922205.40491300", 1364, "64.59190000", "158253.34164000", "0"], [1751023380000, "2450.91000000", "2450.91000000", "2448.08000000", "2448.08000000", "61.27870000", 1751023439999, "150073.45432100", 1248, "4.99400000", "12233.73442400", "0"], [1751023440000, "2448.08000000", "2448.08000000", "2447.00000000", "2447.33000000", "1174.10790000", 1751023499999, "2873072.11228900", 1499, "152.25550000", "372583.43621200", "0"], [1751023500000, "2447.33000000", "2447.85000000", "2447.00000000", "2447.00000000", "522.59040000", 1751023559999, "1278791.81229700", 733, "9.43210000", "23085.30326700", "0"], [1751023560000, "2447.01000000", "2447.01000000", "2445.44000000", "2445.44000000", "378.77060000", 1751023619999, "926794.69882000", 950, "20.14780000", "49278.26554400", "0"], [1751023620000, "2445.44000000", "2445.44000000", "2443.84000000", "2443.99000000", "215.56320000", 1751023679999, "526893.67315300", 2093, "58.65230000", "143363.71655300", "0"], [1751023680000, "2443.99000000", "2444.40000000", "2443.99000000", "2444.33000000", "44.63380000", 1751023739999, "109095.45671000", 572, "24.10860000", "58927.80054400", "0"], [1751023740000, "2444.33000000", "2444.33000000", "2443.93000000", "2443.94000000", "48.66190000", 1751023799999, "118932.55012000", 294, "13.69660000", "33474.39071500", "0"], [1751023800000, "2443.94000000", "2444.32000000", "2443.70000000", "2443.99000000", "112.97090000", 1751023859999, "276104.86233500", 587, "103.98910000", "254152.59693700", "0"], [1751023860000, "2444.00000000", "2444.90000000", "2444.00000000", "2444.90000000", "55.85940000", 1751023919999, "136544.45346900", 809, "36.87720000", "90142.19553800", "0"], [1751023920000, "2444.91000000", "2446.08000000", "2444.91000000", "2444.91000000", "69.30210000", 1751023979999, "169487.08876900", 1089, "42.25840000", "103345.45423700", "0"], [1751023980000, "2444.90000000", "2445.41000000", "2444.90000000", "2445.41000000", "19.20370000", 1751024039999, "46955.92764900", 239, "13.49270000", "32990.61024300", "0"], [1751024040000, "2445.40000000", "2446.30000000", "2445.40000000", "2446.12000000", "47.96100000", 1751024099999, "117311.26177000", 818, "37.13100000", "90819.54409000", "0"], [1751024100000, "2446.11000000", "2446.67000000", "2446.11000000", "2446.39000000", "36.39400000", 1751024159999, "89034.72601800", 437, "25.18550000", "61613.89927600", "0"], [1751024160000, "2446.39000000", "2447.00000000", "2445.64000000", "2445.71000000", "70.66620000", 1751024219999, "172869.58477000", 885, "46.58740000", "113970.11979900", "0"], [1751024220000, "2445.72000000", "2445.98000000", "2444.20000000", "2444.26000000", "63.03810000", 1751024279999, "154133.94577500", 1046, "24.93310000", "60966.43234700", "0"], [1751024280000, "2444.26000000", "2445.29000000", "2444.26000000", "2445.13000000", "144.95770000", 1751024339999, "354400.33470500", 472, "124.05080000", "303279.57213200", "0"], [1751024340000, "2445.12000000", "2445.13000000", "2443.76000000", "2443.76000000", "117.08840000", 1751024399999, "286209.44492200", 569, "9.18220000", "22441.51490000", "0"], [1751024400000, "2443.76000000", "2443.84000000", "2442.74000000", "2443.83000000", "106.81850000", 1751024459999, "261007.09377500", 1103, "46.65090000", "113983.74962500", "0"], [1751024460000, "2443.83000000", "2444.08000000", "2443.83000000", "2444.08000000", "8.03190000", 1751024519999, "19629.76916300", 223, "6.74580000", "16486.55071700", "0"], [1751024520000, "2444.07000000", "2444.64000000", "2443.43000000", "2443.44000000", "42.70740000", 1751024579999, "104380.84078500", 876, "15.19820000", "37146.78349400", "0"], [1751024580000, "2443.44000000", "2445.15000000", "2442.95000000", "2444.93000000", "254.26630000", 1751024639999, "621497.32891900", 939, "206.92230000", "505789.53902000", "0"], [1751024640000, "2444.93000000", "2445.31000000", "2444.21000000", "2445.31000000", "60.98300000", 1751024699999, "149080.87961400", 800, "38.36200000", "93779.11911800", "0"], [1751024700000, "2445.31000000", "2445.31000000", "2444.17000000", "2444.42000000", "39.40730000", 1751024759999, "96329.47535600", 722, "10.78290000", "26356.24708000", "0"], [1751024760000, "2444.41000000", "2444.42000000", "2443.94000000", "2444.16000000", "28.91570000", 1751024819999, "70674.11098700", 538, "15.15170000", "37033.18870400", "0"], [1751024820000, "2444.17000000", "2444.93000000", "2444.16000000", "2444.64000000", "37.91970000", 1751024879999, "92698.21300000", 526, "28.58820000", "69885.51200100", "0"], [1751024880000, "2444.63000000", "2445.69000000", "2444.63000000", "2445.51000000", "52.07590000", 1751024939999, "127344.33872700", 822, "22.77040000", "55678.36748600", "0"], [1751024940000, "2445.51000000", "2446.27000000", "2445.40000000", "2445.76000000", "62.51940000", 1751024999999, "152909.79656700", 712, "41.51330000", "101531.56703500", "0"], [1751025000000, "2445.75000000", "2446.21000000", "2445.75000000", "2445.75000000", "28.90120000", 1751025059999, "70691.57375400", 610, "19.29020000", "47182.74244800", "0"], [1751025060000, "2445.76000000", "2445.76000000", "2444.76000000", "2445.42000000", "56.44530000", 1751025119999, "138019.55466500", 743, "39.69790000", "97067.07712000", "0"], [1751025120000, "2445.43000000", "2445.69000000", "2444.93000000", "2444.93000000", "37.84920000", 1751025179999, "92559.08339800", 578, "21.40260000", "52340.43921800", "0"], [1751025180000, "2444.93000000", "2444.94000000", "2443.63000000", "2443.99000000", "62.59250000", 1751025239999, "152984.63701500", 828, "23.82820000", "58232.34723500", "0"], [1751025240000, "2443.98000000", "2444.18000000", "2443.45000000", "2444.17000000", "121.29540000", 1751025299999, "296426.64220200", 744, "77.05250000", "188304.84022300", "0"], [1751025300000, "2444.17000000", "2444.55000000", "2443.91000000", "2444.55000000", "180.05280000", 1751025359999, "440055.26644200", 677, "84.18690000", "205750.10826000", "0"], [1751025360000, "2444.55000000", "2445.35000000", "2444.54000000", "2445.27000000", "101.82780000", 1751025419999, "248977.91931700", 848, "92.09270000", "225175.30542700", "0"], [1751025420000, "2445.27000000", "2446.00000000", "2445.27000000", "2445.99000000", "24.01960000", 1751025479999, "58739.18032500", 502, "10.99750000", "26895.46160000", "0"], [1751025480000, "2446.00000000", "2446.25000000", "2445.67000000", "2446.24000000", "65.90310000", 1751025539999, "161199.44941000", 551, "42.98050000", "105132.09744100", "0"], [1751025540000, "2446.25000000", "2447.26000000", "2446.18000000", "2447.25000000", "75.61830000", 1751025599999, "185014.39432600", 595, "66.83820000", "163533.83978100", "0"], [1751025600000, "2447.25000000", "2448.00000000", "2447.11000000", "2447.51000000", "95.38680000", 1751025659999, "233457.66696500", 875, "79.46680000", "194494.32286700", "0"], [1751025660000, "2447.51000000", "2447.75000000", "2446.44000000", "2446.45000000", "76.33760000", 1751025719999, "186808.21425800", 948, "49.06680000", "120078.49448400", "0"], [1751025720000, "2446.44000000", "2446.45000000", "2445.53000000", "2445.81000000", "34.11540000", 1751025779999, "83441.52290800", 560, "16.78950000", "41061.24846200", "0"], [1751025780000, "2445.82000000", "2446.97000000", "2445.53000000", "2445.53000000", "193.18480000", 1751025839999, "472588.49460200", 1173, "119.58680000", "292542.05964600", "0"], [1751025840000, "2445.53000000", "2445.53000000", "2444.45000000", "2445.36000000", "128.28460000", 1751025899999, "313673.16335200", 845, "19.32290000", "47244.00794000", "0"], [1751025900000, "2445.35000000", "2445.50000000", "2444.39000000", "2444.55000000", "80.70120000", 1751025959999, "197320.70639100", 748, "10.93970000", "26747.27035900", "0"], [1751025960000, "2444.60000000", "2445.19000000", "2444.09000000", "2445.19000000", "185.53450000", 1751026019999, "453542.62860500", 818, "53.49830000", "130773.52559700", "0"], [1751026020000, "2445.19000000", "2446.35000000", "2445.19000000", "2445.88000000", "113.64280000", 1751026079999, "277929.60801200", 845, "53.10700000", "129879.82009400", "0"], [1751026080000, "2445.90000000", "2447.92000000", "2445.90000000", "2447.92000000", "136.21260000", 1751026139999, "333282.88555600", 803, "48.62030000", "118981.27204700", "0"], [1751026140000, "2447.92000000", "2449.81000000", "2447.91000000", "2449.17000000", "372.16530000", 1751026199999, "911376.78633100", 1785, "293.56690000", "718889.92681600", "0"], [1751026200000, "2449.18000000", "2449.18000000", "2447.64000000", "2447.86000000", "138.32860000", 1751026259999, "338674.96694600", 1400, "64.29770000", "157403.23203900", "0"], [1751026260000, "2447.85000000", "2448.69000000", "2447.31000000", "2448.69000000", "128.27290000", 1751026319999, "313952.18946900", 803, "45.16440000", "110549.47002300", "0"], [1751026320000, "2448.69000000", "2448.96000000", "2448.20000000", "2448.46000000", "171.60130000", 1751026379999, "420167.39023500", 669, "41.26520000", "101037.79575200", "0"], [1751026380000, "2448.45000000", "2450.33000000", "2448.45000000", "2450.33000000", "123.99060000", 1751026439999, "303742.15672300", 817, "118.29760000", "289798.56067700", "0"], [1751026440000, "2450.34000000", "2450.44000000", "2449.32000000", "2449.58000000", "166.26860000", 1751026499999, "407290.14182800", 1118, "96.71510000", "236905.90223200", "0"], [1751026500000, "2449.57000000", "2449.57000000", "2447.87000000", "2449.43000000", "145.96680000", 1751026559999, "357469.23830600", 1313, "36.63560000", "89707.62826200", "0"], [1751026560000, "2449.44000000", "2451.46000000", "2449.44000000", "2451.33000000", "153.25790000", 1751026619999, "375584.97355700", 1107, "140.62930000", "344637.79389400", "0"], [1751026620000, "2451.33000000", "2451.33000000", "2448.91000000", "2449.72000000", "167.38100000", 1751026679999, "410140.72494400", 1599, "55.08800000", "134954.22429200", "0"], [1751026680000, "2449.71000000", "2450.81000000", "2449.71000000", "2450.44000000", "99.11610000", 1751026739999, "242872.98613300", 632, "88.35250000", "216497.75490500", "0"], [1751026740000, "2450.45000000", "2451.65000000", "2450.30000000", "2451.32000000", "100.87120000", 1751026799999, "247209.79137600", 524, "62.99540000", "154388.35370800", "0"], [1751026800000, "2451.32000000", "2456.92000000", "2451.31000000", "2456.51000000", "392.94110000", 1751026859999, "964578.24393500", 3035, "290.52190000", "713144.67265800", "0"], [1751026860000, "2456.51000000", "2456.75000000", "2455.09000000", "2455.97000000", "149.46610000", 1751026919999, "367037.26631300", 1103, "59.62470000", "146412.03884900", "0"], [1751026920000, "2455.98000000", "2455.98000000", "2454.48000000", "2455.50000000", "170.27980000", 1751026979999, "418093.92652200", 1025, "38.46540000", "94451.03366000", "0"], [1751026980000, "2455.51000000", "2456.66000000", "2454.97000000", "2455.61000000", "71.48620000", 1751027039999, "175541.87602500", 1166, "58.65380000", "144027.89966500", "0"], [1751027040000, "2455.61000000", "2455.70000000", "2454.98000000", "2454.98000000", "116.35590000", 1751027099999, "285691.37175400", 727, "54.91090000", "134824.57446000", "0"], [1751027100000, "2454.97000000", "2456.19000000", "2454.93000000", "2455.37000000", "216.42620000", 1751027159999, "531461.99211000", 1320, "65.60810000", "161084.41929800", "0"], [1751027160000, "2455.36000000", "2455.36000000", "2454.00000000", "2454.56000000", "73.85750000", 1751027219999, "181287.46914200", 655, "39.25920000", "96356.96145800", "0"], [1751027220000, "2454.56000000", "2454.72000000", "2453.98000000", "2454.71000000", "52.68460000", 1751027279999, "129304.65931500", 630, "39.77030000", "97606.82272600", "0"], [1751027280000, "2454.71000000", "2454.72000000", "2453.71000000", "2453.93000000", "29.96340000", 1751027339999, "73532.69659600", 621, "10.67980000", "26209.56433000", "0"], [1751027340000, "2453.93000000", "2453.93000000", "2452.66000000", "2452.75000000", "204.32260000", 1751027399999, "501212.78496300", 1234, "65.29420000", "160165.18655500", "0"], [1751027400000, "2452.76000000", "2452.98000000", "2442.50000000", "2442.74000000", "1421.58990000", 1751027459999, "3477487.28602700", 8529, "808.23690000", "1976512.34941200", "0"], [1751027460000, "2442.73000000", "2443.39000000", "2436.70000000", "2437.90000000", "2396.66370000", 1751027519999, "5846269.73425300", 10164, "1162.83180000", "2836496.95257500", "0"], [1751027520000, "2437.89000000", "2440.62000000", "2437.79000000", "2440.13000000", "408.55800000", 1751027579999, "996708.81828700", 3155, "224.51960000", "547714.93178300", "0"], [1751027580000, "2440.13000000", "2445.54000000", "2440.13000000", "2445.17000000", "413.57320000", 1751027639999, "1010814.50183800", 4098, "236.26030000", "577377.72185800", "0"], [1751027640000, "2445.18000000", "2445.18000000", "2443.01000000", "2445.16000000", "223.38410000", 1751027699999, "545939.77813600", 2876, "64.43950000", "157496.78570200", "0"], [1751027700000, "2445.17000000", "2445.34000000", "2443.43000000", "2444.11000000", "84.63080000", 1751027759999, "206859.85638700", 2135, "38.31040000", "93638.89717400", "0"], [1751027760000, "2444.12000000", "2445.92000000", "2444.12000000", "2445.02000000", "267.86300000", 1751027819999, "654997.24198300", 1722, "175.68040000", "429576.55942300", "0"], [1751027820000, "2445.02000000", "2446.71000000", "2444.87000000", "2446.64000000", "166.36860000", 1751027879999, "406897.23835800", 1480, "96.26560000", "235478.08442200", "0"], [1751027880000, "2446.65000000", "2446.77000000", "2444.83000000", "2444.84000000", "71.02360000", 1751027939999, "173719.05561500", 1277, "35.92260000", "87868.02082600", "0"], [1751027940000, "2444.84000000", "2444.84000000", "2441.45000000", "2441.46000000", "113.40450000", 1751027999999, "277068.20095600", 1674, "21.26380000", "51938.77899600", "0"], [1751028000000, "2441.46000000", "2442.88000000", "2441.20000000", "2441.48000000", "95.23020000", 1751028059999, "232548.00971300", 1623, "38.44900000", "93884.67479700", "0"], [1751028060000, "2441.49000000", "2442.16000000", "2441.28000000", "2441.29000000", "83.90700000", 1751028119999, "204873.96162300", 887, "49.66770000", "121268.70438900", "0"], [1751028120000, "2441.28000000", "2441.46000000", "2438.25000000", "2438.33000000", "256.44140000", 1751028179999, "625614.94872100", 2057, "28.33730000", "69135.83041400", "0"], [1751028180000, "2438.33000000", "2439.83000000", "2438.08000000", "2439.05000000", "92.78370000", 1751028239999, "226287.81913500", 1717, "49.39660000", "120473.02703700", "0"], [1751028240000, "2439.06000000", "2439.46000000", "2438.09000000", "2438.56000000", "180.88360000", 1751028299999, "441116.31899600", 1361, "33.51320000", "81722.98387200", "0"], [1751028300000, "2438.56000000", "2440.91000000", "2437.74000000", "2439.83000000", "172.96060000", 1751028359999, "421857.53187600", 2091, "120.30310000", "293395.01817800", "0"], [1751028360000, "2439.83000000", "2440.06000000", "2438.30000000", "2439.59000000", "162.84790000", 1751028419999, "397243.89731300", 1641, "48.16860000", "117502.65620500", "0"], [1751028420000, "2439.60000000", "2440.02000000", "2438.71000000", "2438.72000000", "30.51930000", 1751028479999, "74446.60058400", 1261, "16.87310000", "41157.61802500", "0"], [1751028480000, "2438.72000000", "2438.73000000", "2436.92000000", "2437.05000000", "203.99330000", 1751028539999, "497205.87692400", 2020, "126.71940000", "308841.96338200", "0"], [1751028540000, "2437.05000000", "2437.45000000", "2435.64000000", "2437.29000000", "281.75960000", 1751028599999, "686543.12309300", 2340, "148.23210000", "361193.44411800", "0"], [1751028600000, "2437.29000000", "2438.42000000", "2437.29000000", "2438.30000000", "286.58900000", 1751028659999, "698659.66085300", 1216, "203.67090000", "496503.23537700", "0"], [1751028660000, "2438.30000000", "2438.30000000", "2436.57000000", "2436.69000000", "55.36730000", 1751028719999, "134941.03271100", 1305, "17.88990000", "43596.18232700", "0"], [1751028720000, "2436.68000000", "2438.52000000", "2436.38000000", "2437.96000000", "126.09990000", 1751028779999, "307381.18809200", 1215, "96.50810000", "235241.70346200", "0"], [1751028780000, "2437.97000000", "2439.14000000", "2437.96000000", "2438.01000000", "190.40180000", 1751028839999, "464294.04489400", 1076, "158.78350000", "387181.77553200", "0"], [1751028840000, "2438.00000000", "2438.01000000", "2435.08000000", "2435.41000000", "412.29100000", 1751028899999, "1004338.73727800", 2177, "76.06670000", "185251.83658900", "0"], [1751028900000, "2435.41000000", "2435.42000000", "2429.53000000", "2432.06000000", "1950.78680000", 1751028959999, "4743180.50085000", 6920, "662.69680000", "1611288.38445400", "0"], [1751028960000, "2432.06000000", "2432.06000000", "2428.12000000", "2429.24000000", "629.19980000", 1751029019999, "1528862.65979100", 3781, "207.28520000", "503697.20419200", "0"], [1751029020000, "2429.25000000", "2430.16000000", "2427.25000000", "2427.82000000", "304.55470000", 1751029079999, "739632.70829500", 3749, "60.07790000", "145872.31163600", "0"], [1751029080000, "2427.82000000", "2429.90000000", "2427.42000000", "2428.96000000", "568.38500000", 1751029139999, "1380267.94820500", 2679, "298.75420000", "725577.12527500", "0"], [1751029140000, "2428.96000000", "2430.30000000", "2428.70000000", "2429.97000000", "268.53040000", 1751029199999, "652376.04073700", 1583, "204.22110000", "496147.04067100", "0"], [1751029200000, "2429.97000000", "2429.97000000", "2427.37000000", "2429.09000000", "181.33880000", 1751029259999, "440374.76794100", 2587, "89.89780000", "218309.04500100", "0"], [1751029260000, "2429.10000000", "2429.12000000", "2425.38000000", "2425.70000000", "504.90380000", 1751029319999, "1225527.59914400", 2421, "69.39780000", "168470.13121000", "0"], [1751029320000, "2425.69000000", "2431.44000000", "2425.69000000", "2430.00000000", "317.43350000", 1751029379999, "770983.33633100", 3180, "199.34780000", "484167.15272400", "0"], [1751029380000, "2430.00000000", "2430.94000000", "2429.29000000", "2430.00000000", "180.19970000", 1751029439999, "437918.19166100", 1463, "69.92790000", "169923.20028400", "0"], [1751029440000, "2430.01000000", "2432.24000000", "2430.00000000", "2430.99000000", "300.77270000", 1751029499999, "731314.60538700", 1778, "231.77160000", "563519.22617300", "0"], [1751029500000, "2431.00000000", "2431.32000000", "2429.57000000", "2431.32000000", "93.19780000", 1751029559999, "226519.51159400", 1603, "53.96040000", "131155.77993600", "0"], [1751029560000, "2431.33000000", "2432.90000000", "2431.27000000", "2431.28000000", "70.01420000", 1751029619999, "170284.84593900", 1643, "42.70050000", "103853.80755300", "0"], [1751029620000, "2431.27000000", "2433.81000000", "2431.27000000", "2432.37000000", "164.60500000", 1751029679999, "400405.16008600", 2194, "103.94100000", "252839.48707500", "0"], [1751029680000, "2432.38000000", "2434.05000000", "2432.04000000", "2432.04000000", "201.14390000", 1751029739999, "489385.92815200", 1446, "121.42670000", "295427.76321500", "0"], [1751029740000, "2432.04000000", "2433.59000000", "2431.79000000", "2433.34000000", "78.53240000", 1751029799999, "191054.88267100", 912, "45.84000000", "111514.67122500", "0"], [1751029800000, "2433.34000000", "2433.66000000", "2432.78000000", "2432.93000000", "92.32510000", 1751029859999, "224651.50036100", 1157, "35.85800000", "87248.97937500", "0"], [1751029860000, "2432.94000000", "2435.14000000", "2432.93000000", "2435.14000000", "69.53610000", 1751029919999, "169253.86005800", 1258, "56.45480000", "137409.21806500", "0"], [1751029920000, "2435.14000000", "2435.29000000", "2433.92000000", "2433.93000000", "132.83170000", 1751029979999, "323397.12125700", 1270, "69.18250000", "168416.20173500", "0"], [1751029980000, "2433.92000000", "2435.39000000", "2433.90000000", "2435.39000000", "72.83410000", 1751030039999, "177319.72251300", 846, "19.83220000", "48286.70537000", "0"], [1751030040000, "2435.38000000", "2435.42000000", "2434.39000000", "2435.42000000", "89.93620000", 1751030099999, "219001.31200800", 1387, "10.79280000", "26280.25533900", "0"], [1751030100000, "2435.43000000", "2435.52000000", "2434.00000000", "2434.38000000", "134.29620000", 1751030159999, "326981.32092600", 1064, "83.27120000", "202738.11509900", "0"], [1751030160000, "2434.37000000", "2436.77000000", "2434.37000000", "2435.89000000", "100.39530000", 1751030219999, "244568.41521900", 1574, "72.82670000", "177408.21838900", "0"], [1751030220000, "2435.88000000", "2436.76000000", "2435.38000000", "2435.43000000", "322.46760000", 1751030279999, "785521.88153100", 1411, "254.37560000", "619646.64265500", "0"], [1751030280000, "2435.43000000", "2436.08000000", "2432.64000000", "2433.04000000", "258.89070000", 1751030339999, "630041.87962600", 1701, "59.13640000", "143940.45494700", "0"], [1751030340000, "2433.04000000", "2433.18000000", "2431.02000000", "2432.36000000", "414.61660000", 1751030399999, "1008333.05333600", 1585, "116.95260000", "284451.09479500", "0"], [1751030400000, "2432.37000000", "2432.58000000", "2431.80000000", "2431.80000000", "146.27860000", 1751030459999, "355779.84519800", 860, "53.69430000", "130599.78672100", "0"], [1751030460000, "2431.80000000", "2431.80000000", "2429.79000000", "2430.09000000", "252.00350000", 1751030519999, "612590.85924600", 1272, "17.52250000", "42589.34509800", "0"], [1751030520000, "2430.09000000", "2432.07000000", "2430.09000000", "2432.07000000", "65.67560000", 1751030579999, "159682.73490000", 1170, "48.92290000", "118948.14956400", "0"], [1751030580000, "2432.06000000", "2432.55000000", "2431.54000000", "2431.70000000", "69.31210000", 1751030639999, "168562.91736900", 1192, "53.16470000", "129294.15272100", "0"], [1751030640000, "2431.69000000", "2431.76000000", "2431.00000000", "2431.24000000", "39.50550000", 1751030699999, "96052.95208700", 882, "6.98440000", "16981.22602300", "0"], [1751030700000, "2431.23000000", "2431.23000000", "2430.57000000", "2430.63000000", "67.39150000", 1751030759999, "163814.15944000", 829, "31.00350000", "75362.43644100", "0"], [1751030760000, "2430.64000000", "2430.64000000", "2425.60000000", "2427.08000000", "423.54440000", 1751030819999, "1028059.60569600", 3552, "110.69170000", "268636.13732700", "0"], [1751030820000, "2427.09000000", "2429.09000000", "2426.01000000", "2428.73000000", "246.23090000", 1751030879999, "597839.85676800", 1812, "154.80840000", "375890.15251400", "0"], [1751030880000, "2428.73000000", "2428.73000000", "2422.56000000", "2422.96000000", "590.67360000", 1751030939999, "1432663.75605500", 3581, "100.88100000", "244665.90115400", "0"], [1751030940000, "2422.96000000", "2426.61000000", "2422.58000000", "2425.91000000", "425.46740000", 1751030999999, "1031550.03127100", 2159, "315.84280000", "765686.91529800", "0"], [1751031000000, "2425.90000000", "2428.94000000", "2424.76000000", "2426.92000000", "408.69250000", 1751031059999, "992060.24683800", 2825, "198.83900000", "482700.17725400", "0"], [1751031060000, "2426.93000000", "2429.02000000", "2425.94000000", "2427.49000000", "204.65040000", 1751031119999, "496716.29332500", 2872, "50.99410000", "123797.62298700", "0"], [1751031120000, "2427.50000000", "2427.69000000", "2423.70000000", "2427.60000000", "476.16170000", 1751031179999, "1155062.18441900", 3934, "192.33460000", "466619.47774000", "0"], [1751031180000, "2427.61000000", "2432.92000000", "2426.02000000", "2432.85000000", "861.42290000", 1751031239999, "2093498.71856700", 3913, "555.36440000", "1349640.49128600", "0"], [1751031240000, "2432.85000000", "2433.02000000", "2430.79000000", "2430.79000000", "186.28860000", 1751031299999, "453101.52526500", 2497, "36.75480000", "89386.30432900", "0"], [1751031300000, "2430.80000000", "2432.59000000", "2430.57000000", "2430.57000000", "100.68910000", 1751031359999, "244824.56007800", 2461, "54.04820000", "131430.03148900", "0"], [1751031360000, "2430.57000000", "2432.11000000", "2429.77000000", "2431.41000000", "277.09020000", 1751031419999, "673589.55890300", 2831, "57.59970000", "139997.82328900", "0"], [1751031420000, "2431.42000000", "2435.64000000", "2430.27000000", "2435.38000000", "198.14970000", 1751031479999, "482209.84682100", 3076, "167.07160000", "406595.37329700", "0"], [1751031480000, "2435.38000000", "2435.78000000", "2434.54000000", "2435.30000000", "103.29590000", 1751031539999, "251542.97341300", 2295, "56.85760000", "138461.02019100", "0"], [1751031540000, "2435.32000000", "2435.92000000", "2431.38000000", "2431.39000000", "680.44700000", 1751031599999, "1656389.56676500", 2039, "24.90900000", "60637.89076200", "0"], [1751031600000, "2431.38000000", "2431.38000000", "2427.08000000", "2428.07000000", "110.79960000", 1751031659999, "269092.13104100", 3002, "44.40400000", "107825.87690300", "0"], [1751031660000, "2428.07000000", "2431.10000000", "2428.06000000", "2428.87000000", "310.28020000", 1751031719999, "753757.60637600", 2335, "88.73250000", "215539.11820200", "0"], [1751031720000, "2428.86000000", "2431.48000000", "2428.63000000", "2429.65000000", "228.70590000", 1751031779999, "555791.81304900", 1870, "175.43410000", "426337.87575700", "0"], [1751031780000, "2429.65000000", "2430.26000000", "2428.35000000", "2429.53000000", "114.01160000", 1751031839999, "276989.39057400", 1699, "59.02380000", "143404.43999600", "0"], [1751031840000, "2429.53000000", "2430.07000000", "2428.68000000", "2428.68000000", "71.91240000", 1751031899999, "174708.83983500", 1259, "22.15940000", "53844.08217400", "0"], [1751031900000, "2428.67000000", "2428.67000000", "2425.57000000", "2425.57000000", "190.73210000", 1751031959999, "462924.18626100", 2377, "105.63260000", "256378.63722200", "0"], [1751031960000, "2425.58000000", "2425.58000000", "2419.12000000", "2419.66000000", "1818.67850000", 1751032019999, "4403423.48205700", 6760, "429.47010000", "1040063.91281000", "0"], [1751032020000, "2419.65000000", "2421.27000000", "2419.36000000", "2420.28000000", "1550.61360000", 1751032079999, "3752596.87410100", 3465, "1205.16180000", "2916522.38453300", "0"], [1751032080000, "2420.28000000", "2422.49000000", "2419.20000000", "2421.81000000", "358.74230000", 1751032139999, "868534.04095400", 2975, "282.65870000", "684341.56854600", "0"], [1751032140000, "2421.81000000", "2424.09000000", "2421.03000000", "2421.51000000", "177.41700000", 1751032199999, "429874.65994800", 2985, "93.91670000", "227572.82583000", "0"], [1751032200000, "2421.53000000", "2422.75000000", "2421.18000000", "2421.18000000", "179.19380000", 1751032259999, "433968.46721200", 2593, "47.63020000", "115359.82571700", "0"], [1751032260000, "2421.19000000", "2421.19000000", "2417.10000000", "2418.74000000", "529.51930000", 1751032319999, "1280865.97279000", 4423, "182.75000000", "441986.51003200", "0"], [1751032320000, "2418.74000000", "2423.05000000", "2418.29000000", "2422.53000000", "424.14800000", 1751032379999, "1026915.90127000", 2160, "283.23790000", "685833.22810000", "0"], [1751032380000, "2422.53000000", "2423.80000000", "2421.59000000", "2422.55000000", "228.06030000", 1751032439999, "552468.77622100", 1319, "106.14210000", "257144.01038100", "0"], [1751032440000, "2422.55000000", "2423.24000000", "2422.01000000", "2423.24000000", "104.11870000", 1751032499999, "252222.76871000", 1474, "78.15640000", "189330.13548200", "0"], [1751032500000, "2423.23000000", "2425.56000000", "2423.17000000", "2425.39000000", "95.11790000", 1751032559999, "230590.16479800", 1344, "61.17160000", "148304.73022700", "0"], [1751032560000, "2425.39000000", "2427.54000000", "2425.39000000", "2427.53000000", "98.82270000", 1751032619999, "239812.26348700", 1467, "84.63050000", "205367.95470900", "0"], [1751032620000, "2427.53000000", "2428.83000000", "2427.42000000", "2428.80000000", "133.31660000", 1751032679999, "323676.54720000", 1243, "91.15140000", "221303.83551200", "0"], [1751032680000, "2428.80000000", "2430.57000000", "2427.76000000", "2427.77000000", "297.47930000", 1751032739999, "722757.92901500", 2788, "188.70250000", "458491.31733600", "0"], [1751032740000, "2427.77000000", "2428.07000000", "2427.42000000", "2428.02000000", "172.12430000", 1751032799999, "417851.88326100", 997, "118.36450000", "287344.13044000", "0"], [1751032800000, "2428.02000000", "2429.25000000", "2427.11000000", "2428.55000000", "263.44700000", 1751032859999, "639663.21247500", 2271, "157.90620000", "383418.81403600", "0"], [1751032860000, "2428.56000000", "2429.27000000", "2428.31000000", "2429.02000000", "239.91160000", 1751032919999, "582696.83133900", 1343, "106.18760000", "257900.21127500", "0"], [1751032920000, "2428.99000000", "2428.99000000", "2425.38000000", "2426.77000000", "245.83610000", 1751032979999, "596625.56581600", 2557, "111.74820000", "271215.66487600", "0"], [1751032980000, "2426.78000000", "2431.73000000", "2426.78000000", "2431.67000000", "417.70440000", 1751033039999, "1014938.08800600", 2994, "302.21000000", "734335.92381600", "0"], [1751033040000, "2431.67000000", "2435.32000000", "2431.67000000", "2435.32000000", "988.86070000", 1751033099999, "2406625.45444500", 4336, "465.64010000", "1133180.65923600", "0"], [1751033100000, "2435.32000000", "2438.00000000", "2433.64000000", "2433.93000000", "1182.78740000", 1751033159999, "2880305.11445100", 4855, "571.01850000", "1390596.69173000", "0"], [1751033160000, "2433.93000000", "2435.60000000", "2429.77000000", "2435.60000000", "1104.59570000", 1751033219999, "2687407.94144000", 4724, "617.77450000", "1503046.76644800", "0"], [1751033220000, "2435.59000000", "2436.01000000", "2431.78000000", "2431.78000000", "127.06970000", 1751033279999, "309425.83112000", 1871, "36.48330000", "88851.87842800", "0"], [1751033280000, "2431.78000000", "2434.99000000", "2431.78000000", "2434.42000000", "274.74540000", 1751033339999, "668633.36135400", 1563, "188.16580000", "457889.27806000", "0"], [1751033340000, "2434.43000000", "2435.85000000", "2430.90000000", "2431.11000000", "374.31130000", 1751033399999, "910687.42555600", 2777, "86.48560000", "210417.54241100", "0"], [1751033400000, "2431.11000000", "2433.71000000", "2431.11000000", "2432.35000000", "172.60900000", 1751033459999, "419902.37037700", 1619, "95.21310000", "231624.79287400", "0"], [1751033460000, "2432.36000000", "2432.36000000", "2429.57000000", "2430.19000000", "112.92100000", 1751033519999, "274436.63093800", 2057, "47.55240000", "115544.51969600", "0"], [1751033520000, "2430.20000000", "2430.50000000", "2426.88000000", "2428.94000000", "367.96280000", 1751033579999, "893456.41534200", 2966, "218.50820000", "530539.15296100", "0"], [1751033580000, "2428.94000000", "2428.94000000", "2426.88000000", "2427.56000000", "114.28190000", 1751033639999, "277459.46323400", 1676, "38.80830000", "94221.60615300", "0"], [1751033640000, "2427.57000000", "2427.90000000", "2423.66000000", "2423.66000000", "366.20410000", 1751033699999, "888121.15654000", 2431, "79.22090000", "192221.68923400", "0"], [1751033700000, "2423.67000000", "2425.20000000", "2422.66000000", "2422.98000000", "308.65720000", 1751033759999, "748288.51215400", 2425, "78.12640000", "189395.77098700", "0"], [1751033760000, "2422.98000000", "2424.36000000", "2421.79000000", "2422.70000000", "233.46510000", 1751033819999, "565701.98132300", 2860, "132.18830000", "320293.90744100", "0"], [1751033820000, "2422.70000000", "2422.70000000", "2421.00000000", "2421.58000000", "936.76400000", 1751033879999, "2268021.31949600", 2544, "73.15230000", "177163.38802800", "0"], [1751033880000, "2421.57000000", "2421.58000000", "2420.20000000", "2420.48000000", "439.15580000", 1751033939999, "1063203.08860200", 1558, "86.64110000", "209757.08217600", "0"], [1751033940000, "2420.48000000", "2423.91000000", "2420.48000000", "2423.08000000", "351.36020000", 1751033999999, "851148.37183000", 1584, "138.43230000", "335222.41288200", "0"], [1751034000000, "2423.07000000", "2424.95000000", "2421.86000000", "2424.19000000", "462.49030000", 1751034059999, "1121112.32241900", 2017, "328.50180000", "796313.82462900", "0"], [1751034060000, "2424.21000000", "2425.93000000", "2424.21000000", "2424.76000000", "109.60820000", 1751034119999, "265822.45007600", 1747, "62.29670000", "151078.30129100", "0"], [1751034120000, "2424.77000000", "2428.13000000", "2424.77000000", "2426.58000000", "901.94800000", 1751034179999, "2189748.19665800", 2144, "112.18380000", "272271.64997500", "0"], [1751034180000, "2426.59000000", "2426.85000000", "2423.70000000", "2424.73000000", "180.21020000", 1751034239999, "437133.73756600", 2316, "109.50690000", "265646.56805600", "0"], [1751034240000, "2424.73000000", "2424.73000000", "2418.69000000", "2418.70000000", "586.27580000", 1751034299999, "1419623.95164300", 3174, "151.22730000", "366277.50269400", "0"], [1751034300000, "2418.69000000", "2420.97000000", "2417.07000000", "2420.97000000", "267.75770000", 1751034359999, "647644.73491300", 2764, "147.25740000", "356172.96377400", "0"], [1751034360000, "2420.99000000", "2422.74000000", "2420.99000000", "2421.99000000", "227.88410000", 1751034419999, "551931.94519700", 1885, "139.46830000", "337775.67950000", "0"], [1751034420000, "2422.00000000", "2422.70000000", "2421.41000000", "2421.41000000", "329.99970000", 1751034479999, "799203.21838100", 2021, "210.69310000", "510237.62845700", "0"], [1751034480000, "2421.41000000", "2421.41000000", "2417.70000000", "2418.80000000", "472.12510000", 1751034539999, "1142149.02790300", 3140, "198.67820000", "480601.87675900", "0"], [1751034540000, "2418.80000000", "2422.20000000", "2418.79000000", "2420.63000000", "205.24090000", 1751034599999, "496811.96474400", 1962, "152.37850000", "368794.59529100", "0"], [1751034600000, "2420.62000000", "2421.69000000", "2419.35000000", "2421.27000000", "393.72800000", 1751034659999, "953045.38263700", 2390, "204.88270000", "495911.03615000", "0"], [1751034660000, "2421.28000000", "2423.07000000", "2419.36000000", "2420.40000000", "228.32000000", 1751034719999, "552756.70998300", 2311, "117.34990000", "284136.28555200", "0"], [1751034720000, "2420.40000000", "2420.99000000", "2419.23000000", "2419.38000000", "472.65080000", 1751034779999, "1143858.00925200", 2189, "216.26050000", "523349.33097700", "0"], [1751034780000, "2419.38000000", "2419.83000000", "2417.56000000", "2418.20000000", "139.95630000", 1751034839999, "338486.86822500", 1607, "61.48720000", "148712.72813600", "0"], [1751034840000, "2418.21000000", "2418.62000000", "2415.12000000", "2415.83000000", "1676.14430000", 1751034899999, "4052668.14981100", 2448, "273.11910000", "660343.78793300", "0"], [1751034900000, "2415.85000000", "2418.85000000", "2414.15000000", "2417.54000000", "414.91810000", 1751034959999, "1002464.06333800", 3248, "164.05560000", "396469.59393500", "0"], [1751034960000, "2417.55000000", "2419.34000000", "2417.31000000", "2418.88000000", "132.36600000", 1751035019999, "320133.40440300", 1220, "89.85800000", "217315.64432300", "0"], [1751035020000, "2418.88000000", "2424.18000000", "2418.01000000", "2423.23000000", "715.07500000", 1751035079999, "1731707.38065000", 4487, "467.20340000", "1131207.40586400", "0"], [1751035080000, "2423.24000000", "2426.34000000", "2423.24000000", "2423.61000000", "333.25660000", 1751035139999, "808254.06058500", 2719, "201.49580000", "488681.09723800", "0"], [1751035140000, "2423.61000000", "2423.90000000", "2420.06000000", "2420.46000000", "249.34550000", 1751035199999, "603749.44073200", 2232, "189.80930000", "459573.65236900", "0"], [1751035200000, "2420.45000000", "2422.38000000", "2419.31000000", "2420.58000000", "345.17140000", 1751035259999, "835738.14616400", 2697, "260.40860000", "630549.65071200", "0"], [1751035260000, "2420.58000000", "2421.02000000", "2420.09000000", "2420.68000000", "96.23570000", 1751035319999, "232943.57705200", 1106, "52.66310000", "127473.79155500", "0"], [1751035320000, "2420.68000000", "2423.69000000", "2420.68000000", "2423.69000000", "151.32750000", 1751035379999, "366542.99189600", 1637, "85.29890000", "206614.80623500", "0"], [1751035380000, "2423.70000000", "2424.38000000", "2422.95000000", "2424.10000000", "90.83880000", 1751035439999, "220174.08063000", 1299, "47.07040000", "114089.87995300", "0"], [1751035440000, "2424.10000000", "2424.64000000", "2422.02000000", "2423.45000000", "226.45570000", 1751035499999, "548697.00154000", 1889, "120.99420000", "293143.09588400", "0"], [1751035500000, "2423.46000000", "2425.98000000", "2423.46000000", "2425.62000000", "276.40020000", 1751035559999, "670306.68361900", 1452, "109.62990000", "265874.27395100", "0"], [1751035560000, "2425.63000000", "2426.47000000", "2424.11000000", "2424.59000000", "306.45100000", 1751035619999, "743246.11038200", 2472, "149.95400000", "363695.17683700", "0"], [1751035620000, "2424.60000000", "2426.45000000", "2424.23000000", "2424.81000000", "150.25690000", 1751035679999, "364405.14203800", 1923, "114.96210000", "278788.70360100", "0"], [1751035680000, "2424.82000000", "2426.79000000", "2424.82000000", "2426.74000000", "357.81420000", 1751035739999, "868130.49794700", 1503, "115.84260000", "281033.72592000", "0"], [1751035740000, "2426.74000000", "2427.67000000", "2425.88000000", "2427.06000000", "346.55230000", 1751035799999, "841064.13333800", 1473, "132.35640000", "321183.86410800", "0"], [1751035800000, "2427.06000000", "2427.92000000", "2425.94000000", "2426.97000000", "259.43240000", 1751035859999, "629717.45644800", 1789, "191.80530000", "465555.99443100", "0"], [1751035860000, "2426.96000000", "2426.97000000", "2421.99000000", "2422.12000000", "296.63890000", 1751035919999, "719225.51716600", 2384, "46.89190000", "113701.87585300", "0"], [1751035920000, "2422.11000000", "2423.10000000", "2420.80000000", "2423.06000000", "247.13150000", 1751035979999, "598539.89757500", 1903, "184.88670000", "447794.75301500", "0"], [1751035980000, "2423.05000000", "2426.13000000", "2422.65000000", "2426.13000000", "220.44340000", 1751036039999, "534469.09121200", 1447, "119.42220000", "289570.96129100", "0"], [1751036040000, "2426.13000000", "2426.60000000", "2424.06000000", "2425.10000000", "236.16120000", 1751036099999, "572702.03495200", 1520, "115.49190000", "280094.82748800", "0"], [1751036100000, "2425.09000000", "2425.16000000", "2421.40000000", "2421.40000000", "133.21870000", 1751036159999, "322732.97311200", 1878, "10.93110000", "26502.65921500", "0"], [1751036160000, "2421.41000000", "2422.01000000", "2420.98000000", "2422.00000000", "221.73710000", 1751036219999, "536961.36948500", 1027, "96.09450000", "232713.73547600", "0"], [1751036220000, "2422.00000000", "2423.68000000", "2422.00000000", "2423.32000000", "334.71170000", 1751036279999, "810941.59504400", 975, "159.93920000", "387444.53758700", "0"], [1751036280000, "2423.32000000", "2423.32000000", "2421.84000000", "2422.59000000", "108.63080000", 1751036339999, "263138.99852900", 949, "66.45310000", "160964.22769900", "0"], [1751036340000, "2422.58000000", "2423.60000000", "2422.44000000", "2423.25000000", "88.76510000", 1751036399999, "215109.51114200", 529, "68.52780000", "166066.43443500", "0"], [1751036400000, "2423.24000000", "2423.44000000", "2422.03000000", "2422.88000000", "178.99500000", 1751036459999, "433629.24118700", 1350, "125.95670000", "305139.73795000", "0"], [1751036460000, "2422.97000000", "2422.97000000", "2421.12000000", "2422.03000000", "99.07410000", 1751036519999, "239988.51483700", 1173, "19.77650000", "47893.58845200", "0"], [1751036520000, "2422.03000000", "2422.95000000", "2420.93000000", "2421.85000000", "213.14730000", 1751036579999, "516144.06399000", 1715, "90.60900000", "219435.24510000", "0"], [1751036580000, "2421.85000000", "2422.44000000", "2421.22000000", "2421.22000000", "56.69820000", 1751036639999, "137326.66007900", 1240, "33.75050000", "81744.46496100", "0"], [1751036640000, "2421.23000000", "2422.13000000", "2421.05000000", "2421.54000000", "76.80550000", 1751036699999, "185987.92611600", 966, "54.89020000", "132912.12973800", "0"], [1751036700000, "2421.55000000", "2425.63000000", "2421.55000000", "2424.86000000", "134.08580000", 1751036759999, "325103.89812700", 1719, "91.11880000", "220911.26481600", "0"], [1751036760000, "2424.85000000", "2426.49000000", "2424.26000000", "2424.26000000", "85.52110000", 1751036819999, "207435.18269800", 1878, "48.05910000", "116579.71486100", "0"], [1751036820000, "2424.27000000", "2424.28000000", "2421.50000000", "2421.50000000", "75.26320000", 1751036879999, "182352.06428700", 1869, "30.61480000", "74179.52103300", "0"], [1751036880000, "2421.50000000", "2422.44000000", "2419.57000000", "2422.44000000", "160.30340000", 1751036939999, "388019.02519300", 1506, "51.36510000", "124320.34727500", "0"], [1751036940000, "2422.44000000", "2423.45000000", "2421.29000000", "2422.12000000", "180.10250000", 1751036999999, "436283.75885500", 1408, "37.99070000", "92031.63896100", "0"], [1751037000000, "2422.13000000", "2423.21000000", "2421.47000000", "2421.63000000", "111.84940000", 1751037059999, "270894.78473700", 1004, "14.56640000", "35286.56707900", "0"], [1751037060000, "2421.63000000", "2422.46000000", "2421.48000000", "2421.70000000", "28.93120000", 1751037119999, "70068.49955100", 710, "13.41470000", "32488.95738200", "0"], [1751037120000, "2421.69000000", "2424.07000000", "2421.69000000", "2423.52000000", "70.46470000", 1751037179999, "170722.32738200", 982, "60.19490000", "145834.11213000", "0"], [1751037180000, "2423.52000000", "2424.42000000", "2423.21000000", "2424.42000000", "18.65030000", 1751037239999, "45203.95725400", 643, "11.35910000", "27533.11379600", "0"], [1751037240000, "2424.42000000", "2425.50000000", "2422.82000000", "2423.21000000", "170.96530000", 1751037299999, "414491.98411600", 1358, "21.14290000", "51262.88159800", "0"], [1751037300000, "2423.22000000", "2424.43000000", "2422.73000000", "2423.93000000", "155.00220000", 1751037359999, "375682.62995700", 1344, "120.08310000", "291051.94300800", "0"], [1751037360000, "2423.95000000", "2423.96000000", "2421.38000000", "2421.54000000", "107.65690000", 1751037419999, "260815.26279500", 1463, "37.60060000", "91082.18475200", "0"], [1751037420000, "2421.53000000", "2423.77000000", "2421.17000000", "2423.16000000", "61.34980000", 1751037479999, "148640.86205700", 1109, "23.32740000", "56515.47208000", "0"], [1751037480000, "2423.15000000", "2423.54000000", "2421.65000000", "2422.39000000", "82.32890000", 1751037539999, "199436.29695500", 1754, "52.68600000", "127612.01592100", "0"], [1751037540000, "2422.37000000", "2426.43000000", "2422.19000000", "2426.43000000", "128.74420000", 1751037599999, "312089.52259200", 1151, "42.25850000", "102455.78716500", "0"], [1751037600000, "2426.42000000", "2426.43000000", "2424.70000000", "2425.09000000", "99.72650000", 1751037659999, "241913.26344400", 1563, "17.64160000", "42788.19456100", "0"], [1751037660000, "2425.08000000", "2428.83000000", "2425.08000000", "2428.32000000", "1532.16980000", 1751037719999, "3719928.64001600", 1810, "1438.44020000", "3492365.02275300", "0"], [1751037720000, "2428.32000000", "2429.64000000", "2427.87000000", "2428.28000000", "145.20700000", 1751037779999, "352635.11018100", 1612, "53.17180000", "129134.69042300", "0"], [1751037780000, "2428.23000000", "2428.70000000", "2427.77000000", "2428.07000000", "62.45940000", 1751037839999, "151665.45479100", 1184, "24.84660000", "60334.92116700", "0"], [1751037840000, "2428.07000000", "2428.37000000", "2425.94000000", "2426.99000000", "82.21480000", 1751037899999, "199533.38240000", 1284, "26.55170000", "64442.16912600", "0"], [1751037900000, "2427.00000000", "2428.58000000", "2426.70000000", "2426.83000000", "188.66490000", 1751037959999, "458039.88077100", 1815, "151.31810000", "367366.12693000", "0"], [1751037960000, "2426.83000000", "2429.19000000", "2426.81000000", "2428.96000000", "45.33970000", 1751038019999, "110103.99001000", 1282, "37.02900000", "89919.14660600", "0"], [1751038020000, "2428.96000000", "2429.28000000", "2428.38000000", "2428.71000000", "81.19040000", 1751038079999, "197211.23207000", 1158, "21.71140000", "52735.13374700", "0"], [1751038080000, "2428.71000000", "2429.56000000", "2428.70000000", "2429.22000000", "58.99360000", 1751038139999, "143311.36898500", 914, "23.47020000", "57014.76939400", "0"], [1751038140000, "2429.23000000", "2431.00000000", "2429.23000000", "2430.37000000", "440.72510000", 1751038199999, "1071246.30019700", 2034, "382.78600000", "930462.40930600", "0"], [1751038200000, "2430.36000000", "2430.43000000", "2428.91000000", "2429.33000000", "60.76620000", 1751038259999, "147628.28018500", 807, "16.03510000", "38954.81904000", "0"], [1751038260000, "2429.33000000", "2431.59000000", "2428.82000000", "2431.59000000", "310.95380000", 1751038319999, "755798.05930900", 1701, "279.37920000", "679071.44199100", "0"], [1751038320000, "2431.59000000", "2432.00000000", "2430.20000000", "2430.39000000", "643.04450000", 1751038379999, "1563736.92699100", 1719, "532.16240000", "1294146.68767100", "0"], [1751038380000, "2430.38000000", "2431.71000000", "2430.27000000", "2430.28000000", "159.84360000", 1751038439999, "388584.79893100", 1229, "97.84530000", "237868.18387200", "0"], [1751038440000, "2430.28000000", "2430.51000000", "2429.74000000", "2429.92000000", "193.85430000", 1751038499999, "471071.28453800", 1060, "98.53100000", "239442.60479600", "0"], [1751038500000, "2429.92000000", "2430.99000000", "2428.84000000", "2430.86000000", "125.13680000", 1751038559999, "304055.08177600", 1381, "83.41120000", "202673.31973700", "0"], [1751038560000, "2430.86000000", "2433.11000000", "2430.51000000", "2433.11000000", "155.83970000", 1751038619999, "378952.73339300", 1628, "121.68920000", "295913.27408400", "0"], [1751038620000, "2433.11000000", "2433.18000000", "2431.62000000", "2432.68000000", "182.39300000", 1751038679999, "443681.65420700", 1234, "82.92010000", "201689.05249500", "0"], [1751038680000, "2432.69000000", "2434.58000000", "2432.01000000", "2434.58000000", "212.75440000", 1751038739999, "517681.91870400", 1629, "154.66810000", "376373.90644100", "0"], [1751038740000, "2434.58000000", "2435.53000000", "2434.30000000", "2435.48000000", "161.51710000", 1751038799999, "393298.12554700", 1454, "132.70280000", "323134.10378300", "0"], [1751038800000, "2435.48000000", "2440.62000000", "2434.36000000", "2440.62000000", "1163.48050000", 1751038859999, "2835570.44651000", 5117, "821.72830000", "2002877.61198800", "0"], [1751038860000, "2440.62000000", "2441.01000000", "2437.76000000", "2437.76000000", "663.68220000", 1751038919999, "1619573.07753300", 2590, "320.18040000", "781292.87326100", "0"], [1751038920000, "2437.77000000", "2438.46000000", "2436.47000000", "2436.70000000", "230.05140000", 1751038979999, "560713.64034500", 1733, "61.88270000", "150854.29578900", "0"], [1751038980000, "2436.71000000", "2438.62000000", "2436.35000000", "2438.62000000", "177.43540000", 1751039039999, "432469.75082100", 1858, "68.44930000", "166837.16468600", "0"], [1751039040000, "2438.61000000", "2439.62000000", "2438.20000000", "2438.21000000", "102.00310000", 1751039099999, "248797.02577600", 1847, "65.36360000", "159428.88459400", "0"], [1751039100000, "2438.22000000", "2438.51000000", "2436.18000000", "2436.38000000", "169.45530000", 1751039159999, "412892.55221100", 1949, "116.38550000", "283566.01174100", "0"], [1751039160000, "2436.39000000", "2436.70000000", "2434.14000000", "2435.58000000", "222.53540000", 1751039219999, "541914.50227500", 2264, "68.67050000", "167249.11328500", "0"], [1751039220000, "2435.58000000", "2436.34000000", "2434.89000000", "2436.34000000", "117.71150000", 1751039279999, "286718.88862600", 1266, "77.34640000", "188398.24341700", "0"], [1751039280000, "2436.35000000", "2437.20000000", "2435.24000000", "2435.24000000", "107.99760000", 1751039339999, "263114.29886400", 1531, "46.89150000", "114241.76548400", "0"], [1751039340000, "2435.25000000", "2436.15000000", "2434.98000000", "2436.06000000", "160.57510000", 1751039399999, "391074.36503100", 1268, "63.41300000", "154440.86394100", "0"], [1751039400000, "2436.05000000", "2437.38000000", "2435.70000000", "2437.26000000", "60.32300000", 1751039459999, "146996.27295000", 1174, "37.49390000", "91365.68773400", "0"], [1751039460000, "2437.26000000", "2438.60000000", "2436.03000000", "2436.03000000", "100.78300000", 1751039519999, "245638.57552000", 1458, "46.94700000", "114445.52894000", "0"], [1751039520000, "2436.03000000", "2439.52000000", "2436.02000000", "2439.52000000", "738.51870000", 1751039579999, "1800388.59618400", 2039, "402.17600000", "980311.43211900", "0"], [1751039580000, "2439.52000000", "2442.47000000", "2437.81000000", "2441.05000000", "698.26380000", 1751039639999, "1704125.86005700", 4259, "400.86830000", "978635.97867100", "0"], [1751039640000, "2441.04000000", "2442.20000000", "2439.95000000", "2441.93000000", "203.35440000", 1751039699999, "496407.46690600", 2565, "115.21740000", "281261.72476300", "0"], [1751039700000, "2441.93000000", "2442.63000000", "2440.03000000", "2440.18000000", "110.71220000", 1751039759999, "270280.39863200", 2176, "45.56250000", "111227.35032500", "0"], [1751039760000, "2440.19000000", "2440.44000000", "2437.74000000", "2438.34000000", "248.17290000", 1751039819999, "605209.08626600", 1664, "38.73260000", "94461.38604400", "0"], [1751039820000, "2438.33000000", "2439.76000000", "2438.15000000", "2439.76000000", "68.60870000", 1751039879999, "167338.58762200", 1136, "33.93830000", "82777.63950000", "0"], [1751039880000, "2439.76000000", "2440.99000000", "2438.70000000", "2439.23000000", "117.88110000", 1751039939999, "287642.18644200", 1415, "58.53780000", "142827.38487600", "0"], [1751039940000, "2439.23000000", "2439.62000000", "2437.95000000", "2438.25000000", "50.95270000", 1751039999999, "124243.98758200", 1237, "17.17570000", "41878.92785000", "0"], [1751040000000, "2438.26000000", "2438.98000000", "2437.51000000", "2437.68000000", "120.26130000", 1751040059999, "293248.75985600", 1495, "40.45500000", "98649.58511900", "0"], [1751040060000, "2437.67000000", "2437.67000000", "2434.88000000", "2434.89000000", "274.14200000", 1751040119999, "667742.42671300", 1494, "79.43850000", "193475.59316700", "0"], [1751040120000, "2434.89000000", "2437.36000000", "2434.88000000", "2436.39000000", "314.52070000", 1751040179999, "766251.23203900", 1646, "213.99130000", "521345.44251500", "0"], [1751040180000, "2436.39000000", "2436.57000000", "2434.64000000", "2435.71000000", "89.19700000", 1751040239999, "217250.89811300", 1490, "15.64740000", "38114.99539800", "0"], [1751040240000, "2435.71000000", "2437.47000000", "2435.71000000", "2437.47000000", "100.12770000", 1751040299999, "243905.03372300", 1057, "86.57120000", "210880.89756200", "0"], [1751040300000, "2437.46000000", "2440.01000000", "2437.46000000", "2438.40000000", "139.27770000", 1751040359999, "339760.77186100", 2482, "93.36020000", "227737.60911000", "0"], [1751040360000, "2438.40000000", "2439.68000000", "2438.15000000", "2439.68000000", "70.40630000", 1751040419999, "171719.58510400", 1257, "48.66440000", "118688.79644700", "0"], [1751040420000, "2439.67000000", "2440.50000000", "2438.70000000", "2440.50000000", "81.60770000", 1751040479999, "199088.20468500", 1106, "63.47620000", "154858.04269900", "0"], [1751040480000, "2440.51000000", "2440.51000000", "2438.61000000", "2439.28000000", "143.97020000", 1751040539999, "351180.02469000", 932, "45.80160000", "111713.22439600", "0"], [1751040540000, "2439.28000000", "2439.77000000", "2436.13000000", "2436.91000000", "84.72690000", 1751040599999, "206530.99240700", 2074, "22.98540000", "56028.70019000", "0"], [1751040600000, "2436.92000000", "2437.33000000", "2435.00000000", "2435.01000000", "67.46180000", 1751040659999, "164340.29277900", 1396, "12.94120000", "31526.38066100", "0"], [1751040660000, "2435.00000000", "2435.86000000", "2434.70000000", "2435.13000000", "94.81080000", 1751040719999, "230884.81305400", 1575, "62.69160000", "152665.44178700", "0"], [1751040720000, "2435.13000000", "2436.57000000", "2434.76000000", "2436.57000000", "103.86230000", 1751040779999, "252938.94263300", 1253, "32.47000000", "79072.35000400", "0"], [1751040780000, "2436.57000000", "2437.03000000", "2435.35000000", "2435.92000000", "52.90050000", 1751040839999, "128875.67780000", 1464, "23.24780000", "56637.56459300", "0"], [1751040840000, "2435.92000000", "2435.92000000", "2433.08000000", "2433.52000000", "128.34050000", 1751040899999, "312413.22805900", 1750, "19.14150000", "46594.87440500", "0"], [1751040900000, "2433.52000000", "2434.59000000", "2433.19000000", "2434.59000000", "114.08690000", 1751040959999, "277642.93307400", 831, "72.25020000", "175836.47334000", "0"], [1751040960000, "2434.59000000", "2434.99000000", "2432.38000000", "2432.39000000", "96.70790000", 1751041019999, "235364.90604500", 1832, "32.19590000", "78364.50513900", "0"], [1751041020000, "2432.38000000", "2434.66000000", "2431.70000000", "2434.65000000", "144.89700000", 1751041079999, "352524.13381200", 1477, "111.85070000", "272126.96106300", "0"], [1751041080000, "2434.66000000", "2435.13000000", "2433.98000000", "2434.14000000", "44.03040000", 1751041139999, "107193.94211300", 1397, "15.79140000", "38444.46782100", "0"], [1751041140000, "2434.13000000", "2434.89000000", "2432.64000000", "2434.40000000", "110.66640000", 1751041199999, "269356.23416500", 1783, "51.36190000", "125010.20824500", "0"], [1751041200000, "2434.40000000", "2434.88000000", "2432.92000000", "2433.01000000", "84.65170000", 1751041259999, "206037.95271500", 1293, "19.12540000", "46548.64413500", "0"], [1751041260000, "2433.00000000", "2433.92000000", "2432.18000000", "2433.13000000", "118.25730000", 1751041319999, "287677.05816600", 1628, "25.14500000", "61177.06170900", "0"], [1751041320000, "2433.14000000", "2434.66000000", "2433.13000000", "2433.70000000", "57.72380000", 1751041379999, "140506.91506400", 1061, "19.80470000", "48201.74943500", "0"], [1751041380000, "2433.71000000", "2435.75000000", "2433.60000000", "2433.76000000", "125.18400000", 1751041439999, "304788.37239100", 1915, "74.01180000", "180200.78865500", "0"], [1751041440000, "2433.76000000", "2434.31000000", "2433.00000000", "2433.52000000", "38.57030000", 1751041499999, "93862.33401700", 823, "21.09150000", "51324.42018100", "0"], [1751041500000, "2433.53000000", "2436.04000000", "2433.52000000", "2435.81000000", "51.02180000", 1751041559999, "124237.40372800", 796, "37.71950000", "91836.44035800", "0"], [1751041560000, "2435.80000000", "2435.80000000", "2433.72000000", "2434.58000000", "104.56930000", 1751041619999, "254600.25478400", 1501, "68.81110000", "167543.40701300", "0"], [1751041620000, "2434.57000000", "2436.15000000", "2434.20000000", "2436.15000000", "36.34200000", 1751041679999, "88494.48853300", 1031, "18.59150000", "45274.62435800", "0"], [1751041680000, "2436.16000000", "2437.04000000", "2434.97000000", "2435.20000000", "117.61150000", 1751041739999, "286540.09326300", 1346, "85.17010000", "207504.92330000", "0"], [1751041740000, "2435.21000000", "2435.61000000", "2434.98000000", "2435.61000000", "51.48450000", 1751041799999, "125373.24186400", 812, "15.96540000", "38880.32589300", "0"], [1751041800000, "2435.60000000", "2438.34000000", "2435.48000000", "2437.63000000", "183.47330000", 1751041859999, "447250.96547500", 1715, "113.16830000", "275880.33194400", "0"], [1751041860000, "2437.64000000", "2439.53000000", "2437.64000000", "2439.24000000", "328.20710000", 1751041919999, "800430.74199900", 2108, "268.38250000", "654517.25399200", "0"], [1751041920000, "2439.24000000", "2440.61000000", "2438.94000000", "2440.02000000", "73.53390000", 1751041979999, "179423.23660200", 1726, "40.54080000", "98912.24205200", "0"], [1751041980000, "2440.01000000", "2449.44000000", "2439.78000000", "2447.78000000", "2039.87930000", 1751042039999, "4989412.61476200", 7938, "1268.97310000", "3103679.31826800", "0"], [1751042040000, "2447.77000000", "2448.90000000", "2444.08000000", "2445.10000000", "428.83090000", 1751042099999, "1049414.36580600", 4378, "247.62480000", "605910.30265200", "0"], [1751042100000, "2445.10000000", "2445.86000000", "2444.64000000", "2445.86000000", "222.17060000", 1751042159999, "543260.72458200", 2367, "117.02600000", "286166.57827100", "0"], [1751042160000, "2445.85000000", "2445.85000000", "2440.55000000", "2442.92000000", "417.18820000", 1751042219999, "1019069.25731800", 3662, "154.74660000", "377875.05067700", "0"], [1751042220000, "2442.93000000", "2443.69000000", "2441.38000000", "2443.64000000", "114.97980000", 1751042279999, "280846.11640300", 2318, "71.39790000", "174384.52064200", "0"], [1751042280000, "2443.63000000", "2444.41000000", "2441.45000000", "2441.70000000", "103.76180000", 1751042339999, "253506.50998800", 2906, "33.05500000", "80761.95462300", "0"], [1751042340000, "2441.70000000", "2442.22000000", "2440.91000000", "2441.85000000", "65.12890000", 1751042399999, "159017.06541700", 1816, "33.30400000", "81316.43141600", "0"], [1751042400000, "2441.84000000", "2441.84000000", "2437.37000000", "2438.46000000", "993.09040000", 1751042459999, "2422231.29157000", 3687, "98.28590000", "239674.96136300", "0"], [1751042460000, "2438.46000000", "2438.99000000", "2437.59000000", "2438.48000000", "164.91640000", 1751042519999, "402097.10820400", 1483, "71.26540000", "173752.02180700", "0"], [1751042520000, "2438.49000000", "2438.73000000", "2437.33000000", "2438.06000000", "59.27710000", 1751042579999, "144525.22845000", 1567, "29.13260000", "71028.22341300", "0"], [1751042580000, "2438.06000000", "2438.81000000", "2437.22000000", "2438.80000000", "54.82210000", 1751042639999, "133656.59620400", 1739, "25.51550000", "62209.88953600", "0"], [1751042640000, "2438.79000000", "2438.83000000", "2435.91000000", "2436.71000000", "201.14390000", 1751042699999, "490195.03725600", 2582, "89.71270000", "218681.52271700", "0"], [1751042700000, "2436.72000000", "2437.57000000", "2435.77000000", "2435.78000000", "49.12240000", 1751042759999, "119714.79019400", 1528, "19.17520000", "46732.69811200", "0"], [1751042760000, "2435.78000000", "2436.70000000", "2433.70000000", "2434.00000000", "130.25090000", 1751042819999, "317213.24345600", 1821, "52.74740000", "128473.24254400", "0"], [1751042820000, "2434.00000000", "2434.15000000", "2433.36000000", "2434.14000000", "277.44260000", 1751042879999, "675251.74874100", 1381, "191.56690000", "466238.26291000", "0"], [1751042880000, "2434.14000000", "2435.03000000", "2432.24000000", "2434.95000000", "166.10340000", 1751042939999, "404244.74423900", 1837, "81.33230000", "197899.77393500", "0"], [1751042940000, "2434.94000000", "2434.94000000", "2433.06000000", "2433.67000000", "883.35570000", 1751042999999, "2150045.77239800", 2050, "97.67130000", "237736.39789400", "0"], [1751043000000, "2433.68000000", "2434.57000000", "2432.50000000", "2433.60000000", "316.72480000", 1751043059999, "770718.25490800", 1545, "81.20280000", "197629.05060700", "0"], [1751043060000, "2433.60000000", "2435.54000000", "2433.57000000", "2435.53000000", "122.80230000", 1751043119999, "298993.94284400", 1358, "57.09020000", "138995.72247200", "0"], [1751043120000, "2435.53000000", "2436.79000000", "2433.57000000", "2435.14000000", "142.84710000", 1751043179999, "347878.67080300", 2274, "59.45720000", "144783.75585000", "0"], [1751043180000, "2435.13000000", "2435.13000000", "2433.85000000", "2434.13000000", "27.06010000", 1751043239999, "65870.75425200", 1008, "16.92090000", "41188.12499600", "0"], [1751043240000, "2434.15000000", "2434.59000000", "2433.71000000", "2434.06000000", "51.51900000", 1751043299999, "125399.59344100", 883, "10.05930000", "24484.69688300", "0"], [1751043300000, "2434.07000000", "2434.52000000", "2432.79000000", "2434.51000000", "51.97370000", 1751043359999, "126486.35683400", 1122, "13.62800000", "33169.37498300", "0"], [1751043360000, "2434.51000000", "2435.93000000", "2434.19000000", "2435.11000000", "101.90700000", 1751043419999, "248157.44922600", 1214, "80.33540000", "195618.09612700", "0"], [1751043420000, "2435.10000000", "2435.81000000", "2434.24000000", "2435.39000000", "651.58420000", 1751043479999, "1586922.18889800", 2158, "90.13810000", "219516.01397100", "0"], [1751043480000, "2435.38000000", "2436.08000000", "2432.50000000", "2433.46000000", "797.88100000", 1751043539999, "1942197.99802600", 1875, "101.56260000", "247237.02490500", "0"], [1751043540000, "2433.47000000", "2433.87000000", "2433.12000000", "2433.43000000", "111.61470000", 1751043599999, "271625.21858800", 618, "56.19420000", "136756.05691900", "0"], [1751043600000, "2433.42000000", "2433.43000000", "2431.34000000", "2431.84000000", "131.87030000", 1751043659999, "320747.97913400", 1661, "35.31230000", "85897.41706900", "0"], [1751043660000, "2431.83000000", "2431.95000000", "2429.24000000", "2429.25000000", "307.48730000", 1751043719999, "747411.65173700", 1613, "31.81490000", "77333.15592800", "0"], [1751043720000, "2429.25000000", "2430.03000000", "2427.36000000", "2429.62000000", "480.41040000", 1751043779999, "1166773.26719800", 2795, "268.42850000", "651979.33721700", "0"], [1751043780000, "2429.61000000", "2430.03000000", "2428.34000000", "2428.35000000", "84.37520000", 1751043839999, "204982.64490900", 1536, "14.28170000", "34696.36274600", "0"], [1751043840000, "2428.35000000", "2428.35000000", "2424.56000000", "2425.06000000", "399.57710000", 1751043899999, "969251.48378500", 2607, "64.81480000", "157239.88841900", "0"], [1751043900000, "2425.06000000", "2425.81000000", "2422.28000000", "2423.46000000", "322.19090000", 1751043959999, "780902.71931300", 2476, "110.63910000", "268142.15149000", "0"], [1751043960000, "2423.46000000", "2424.45000000", "2421.32000000", "2421.76000000", "232.23030000", 1751044019999, "562713.15792200", 1854, "51.74090000", "125409.88531400", "0"], [1751044020000, "2421.76000000", "2422.00000000", "2420.24000000", "2420.54000000", "369.05550000", 1751044079999, "893545.83619400", 2203, "155.06260000", "375420.83499500", "0"], [1751044080000, "2420.54000000", "2420.94000000", "2419.00000000", "2420.05000000", "294.09210000", 1751044139999, "711762.54338700", 2712, "125.00520000", "302567.30167200", "0"], [1751044140000, "2420.05000000", "2423.34000000", "2419.64000000", "2423.34000000", "87.14610000", 1751044199999, "211054.00223700", 1751, "76.44510000", "185140.95266900", "0"], [1751044200000, "2423.33000000", "2423.67000000", "2422.27000000", "2422.27000000", "76.67120000", 1751044259999, "185786.40127600", 1273, "43.18530000", "104646.80668800", "0"], [1751044260000, "2422.27000000", "2422.48000000", "2421.02000000", "2422.03000000", "59.14780000", 1751044319999, "143229.14431300", 1397, "36.01550000", "87209.62219200", "0"], [1751044320000, "2422.03000000", "2422.03000000", "2421.03000000", "2421.03000000", "75.69090000", 1751044379999, "183283.07013500", 581, "38.81100000", "93982.84364400", "0"], [1751044380000, "2421.04000000", "2422.73000000", "2421.03000000", "2421.20000000", "105.90140000", 1751044439999, "256488.35506300", 1329, "83.97960000", "203397.99822800", "0"], [1751044440000, "2421.20000000", "2421.50000000", "2420.54000000", "2420.82000000", "54.18850000", 1751044499999, "131192.33172300", 1416, "35.06670000", "84897.29172200", "0"], [1751044500000, "2420.78000000", "2422.24000000", "2420.59000000", "2422.19000000", "63.90730000", 1751044559999, "154756.77709500", 1021, "58.15160000", "140820.22441600", "0"], [1751044560000, "2422.19000000", "2422.93000000", "2422.13000000", "2422.93000000", "47.43320000", 1751044619999, "114906.99664400", 872, "28.75390000", "69654.88802600", "0"], [1751044620000, "2422.93000000", "2425.46000000", "2422.59000000", "2425.12000000", "311.14500000", 1751044679999, "754355.68573100", 1273, "275.04110000", "666808.70848600", "0"], [1751044680000, "2425.13000000", "2426.57000000", "2424.21000000", "2424.52000000", "333.09140000", 1751044739999, "807955.78667300", 1896, "257.88160000", "625533.77222600", "0"], [1751044740000, "2424.52000000", "2424.55000000", "2423.40000000", "2424.30000000", "42.45730000", 1751044799999, "102917.95770700", 1014, "22.41310000", "54327.41732500", "0"], [1751044800000, "2424.30000000", "2424.67000000", "2422.79000000", "2424.25000000", "59.27410000", 1751044859999, "143663.38895600", 1240, "32.33570000", "78370.87747800", "0"], [1751044860000, "2424.25000000", "2425.70000000", "2424.25000000", "2424.97000000", "156.35590000", 1751044919999, "379191.58746800", 1490, "48.42480000", "117420.41029200", "0"], [1751044920000, "2424.97000000", "2425.56000000", "2424.83000000", "2424.96000000", "65.26160000", 1751044979999, "158279.05289200", 1143, "27.09730000", "65718.88566500", "0"], [1751044980000, "2424.97000000", "2424.97000000", "2422.94000000", "2423.82000000", "103.15420000", 1751045039999, "250042.60522700", 1057, "67.65220000", "163989.90225400", "0"], [1751045040000, "2423.82000000", "2424.42000000", "2423.45000000", "2423.45000000", "29.27180000", 1751045099999, "70953.66972900", 653, "13.03660000", "31599.74135000", "0"], [1751045100000, "2423.44000000", "2423.83000000", "2422.48000000", "2422.77000000", "231.82550000", 1751045159999, "561698.19849700", 1128, "21.01160000", "50910.79954600", "0"], [1751045160000, "2422.77000000", "2423.20000000", "2421.02000000", "2421.20000000", "126.68560000", 1751045219999, "306827.89400700", 1121, "41.51110000", "100529.07426800", "0"], [1751045220000, "2421.20000000", "2421.20000000", "2419.73000000", "2419.97000000", "1476.77320000", 1751045279999, "3573889.85114200", 1130, "42.88500000", "103790.41504700", "0"], [1751045280000, "2419.98000000", "2419.98000000", "2416.27000000", "2416.27000000", "419.82200000", 1751045339999, "1014844.30465000", 3307, "153.25510000", "370459.20384300", "0"], [1751045340000, "2416.26000000", "2417.69000000", "2415.00000000", "2416.66000000", "249.92970000", 1751045399999, "603902.30890900", 2644, "121.62130000", "293897.21594800", "0"], [1751045400000, "2416.66000000", "2416.67000000", "2413.55000000", "2414.36000000", "361.85110000", 1751045459999, "873815.11241000", 2469, "83.35730000", "201281.49741100", "0"], [1751045460000, "2414.36000000", "2416.08000000", "2413.92000000", "2414.51000000", "162.95890000", 1751045519999, "393513.73204700", 2272, "109.22020000", "263745.45413300", "0"], [1751045520000, "2414.51000000", "2415.95000000", "2412.72000000", "2415.94000000", "174.45900000", 1751045579999, "421212.94690100", 2479, "70.65120000", "170611.65329100", "0"], [1751045580000, "2415.95000000", "2416.99000000", "2414.24000000", "2414.52000000", "136.44330000", 1751045639999, "329578.71329900", 1766, "64.99240000", "156997.03325800", "0"], [1751045640000, "2414.51000000", "2418.41000000", "2414.24000000", "2418.36000000", "97.86790000", 1751045699999, "236552.10443700", 1946, "82.40420000", "199181.38169100", "0"], [1751045700000, "2418.36000000", "2418.94000000", "2417.27000000", "2417.46000000", "162.24180000", 1751045759999, "392343.39185600", 1485, "68.24510000", "165033.02694300", "0"], [1751045760000, "2417.46000000", "2417.95000000", "2416.87000000", "2416.87000000", "43.57370000", 1751045819999, "105334.52829100", 1081, "29.28070000", "70784.89977400", "0"], [1751045820000, "2416.88000000", "2417.03000000", "2415.00000000", "2415.45000000", "194.64450000", 1751045879999, "470240.32170400", 2091, "83.69030000", "202179.75533100", "0"], [1751045880000, "2415.45000000", "2415.45000000", "2411.42000000", "2411.43000000", "447.25460000", 1751045939999, "1079317.94987600", 2344, "54.38210000", "131229.74131800", "0"], [1751045940000, "2411.43000000", "2413.77000000", "2411.42000000", "2413.77000000", "145.73200000", 1751045999999, "351595.07634200", 1825, "115.60150000", "278896.91440700", "0"], [1751046000000, "2413.76000000", "2413.76000000", "2411.39000000", "2412.37000000", "214.25440000", 1751046059999, "516814.27292900", 1706, "165.03100000", "398064.52525600", "0"], [1751046060000, "2412.37000000", "2413.01000000", "2411.67000000", "2412.08000000", "220.86690000", 1751046119999, "532744.88573200", 1439, "35.85600000", "86497.12588700", "0"], [1751046120000, "2412.07000000", "2412.14000000", "2409.12000000", "2410.77000000", "828.26350000", 1751046179999, "1996813.86848200", 4030, "368.29490000", "887992.92379900", "0"], [1751046180000, "2410.78000000", "2412.12000000", "2409.33000000", "2409.45000000", "124.38620000", 1751046239999, "299831.61817000", 2211, "58.92560000", "142039.89362500", "0"], [1751046240000, "2409.44000000", "2410.08000000", "2404.79000000", "2405.03000000", "1056.03550000", 1751046299999, "2541334.37420800", 6398, "419.27400000", "1008688.32521900", "0"], [1751046300000, "2405.02000000", "2405.58000000", "2400.49000000", "2400.97000000", "1121.25960000", 1751046359999, "2693636.16866500", 8308, "272.03240000", "653518.74920100", "0"], [1751046360000, "2400.96000000", "2401.08000000", "2398.38000000", "2400.06000000", "1764.47760000", 1751046419999, "4234605.97552700", 9013, "632.88120000", "1518720.35095900", "0"], [1751046420000, "2400.06000000", "2405.70000000", "2400.05000000", "2403.63000000", "540.61250000", 1751046479999, "1299271.07583600", 4963, "293.03690000", "704187.96325100", "0"], [1751046480000, "2403.63000000", "2406.00000000", "2402.50000000", "2403.92000000", "606.08640000", 1751046539999, "1457463.44570000", 4464, "186.55340000", "448626.40488900", "0"], [1751046540000, "2403.91000000", "2404.52000000", "2402.42000000", "2404.11000000", "581.70100000", 1751046599999, "1398058.73325100", 3526, "190.28080000", "457253.36531300", "0"], [1751046600000, "2404.11000000", "2404.63000000", "2400.97000000", "2404.10000000", "242.21630000", 1751046659999, "581903.80048100", 3854, "105.68430000", "253888.90698500", "0"], [1751046660000, "2404.10000000", "2404.57000000", "2401.59000000", "2402.25000000", "529.69180000", 1751046719999, "1273090.50944100", 2845, "393.06320000", "944745.79403000", "0"], [1751046720000, "2402.26000000", "2405.05000000", "2402.25000000", "2403.85000000", "209.19330000", 1751046779999, "502918.32600300", 3202, "141.86070000", "341043.22471700", "0"], [1751046780000, "2403.86000000", "2406.25000000", "2403.86000000", "2406.11000000", "152.19760000", 1751046839999, "366083.11323700", 2046, "120.76530000", "290478.30713800", "0"], [1751046840000, "2406.12000000", "2408.10000000", "2406.12000000", "2406.33000000", "327.56340000", 1751046899999, "788503.76442900", 2741, "175.73750000", "423051.92751200", "0"], [1751046900000, "2406.33000000", "2406.65000000", "2402.00000000", "2402.02000000", "297.75990000", 1751046959999, "715772.69511600", 2732, "90.11990000", "216579.54381200", "0"], [1751046960000, "2402.02000000", "2402.02000000", "2395.75000000", "2396.60000000", "2155.55230000", 1751047019999, "5169197.51050200", 7138, "407.01300000", "976032.29340700", "0"], [1751047020000, "2396.60000000", "2404.03000000", "2396.38000000", "2404.03000000", "277.89540000", 1751047079999, "667272.71241400", 4074, "184.02320000", "441886.59617800", "0"], [1751047080000, "2404.04000000", "2404.60000000", "2403.00000000", "2404.04000000", "573.51400000", 1751047139999, "1378650.04898600", 2582, "130.45180000", "313601.11642000", "0"], [1751047140000, "2404.03000000", "2406.46000000", "2403.64000000", "2404.88000000", "266.81530000", 1751047199999, "641842.04839200", 2724, "176.31880000", "424205.04292100", "0"], [1751047200000, "2404.87000000", "2404.87000000", "2403.56000000", "2403.73000000", "204.89950000", 1751047259999, "492632.05662900", 2472, "77.80620000", "187075.73848200", "0"], [1751047260000, "2403.73000000", "2404.36000000", "2401.60000000", "2403.87000000", "243.37420000", 1751047319999, "584852.62271800", 2892, "169.86050000", "408208.76609000", "0"], [1751047320000, "2403.86000000", "2406.67000000", "2403.14000000", "2406.09000000", "150.59210000", 1751047379999, "362192.84928900", 2245, "94.19620000", "226565.30974300", "0"], [1751047380000, "2406.10000000", "2408.72000000", "2406.10000000", "2406.39000000", "270.67420000", 1751047439999, "651691.08742000", 2131, "171.20710000", "412203.01616900", "0"], [1751047440000, "2406.39000000", "2406.39000000", "2402.27000000", "2402.47000000", "188.64730000", 1751047499999, "453475.25188800", 2214, "91.37900000", "219639.01920700", "0"], [1751047500000, "2402.48000000", "2404.16000000", "2402.04000000", "2402.73000000", "251.77000000", 1751047559999, "605032.73970000", 2159, "122.87330000", "295234.64922100", "0"], [1751047560000, "2402.73000000", "2405.19000000", "2402.48000000", "2403.89000000", "205.86060000", 1751047619999, "494870.33900100", 1852, "110.55260000", "265765.98003100", "0"], [1751047620000, "2403.88000000", "2406.77000000", "2403.88000000", "2405.09000000", "229.47870000", 1751047679999, "551966.39327100", 1934, "187.89820000", "451939.26663800", "0"], [1751047680000, "2405.09000000", "2405.77000000", "2404.00000000", "2405.77000000", "120.05060000", 1751047739999, "288713.49919800", 1828, "74.52980000", "179246.50103000", "0"], [1751047740000, "2405.77000000", "2407.38000000", "2405.76000000", "2406.23000000", "177.66200000", 1751047799999, "427583.63613500", 1286, "144.80010000", "348499.26147400", "0"], [1751047800000, "2406.23000000", "2406.88000000", "2404.65000000", "2405.64000000", "153.58540000", 1751047859999, "369493.42956600", 1776, "109.35340000", "263093.64009600", "0"], [1751047860000, "2405.64000000", "2406.75000000", "2405.64000000", "2406.75000000", "130.18270000", 1751047919999, "313232.44712800", 980, "86.95160000", "209212.44218600", "0"], [1751047920000, "2406.75000000", "2406.98000000", "2403.88000000", "2403.88000000", "144.15080000", 1751047979999, "346769.50401800", 1671, "26.07550000", "62724.18056500", "0"], [1751047980000, "2403.89000000", "2404.65000000", "2403.11000000", "2404.64000000", "221.82440000", 1751048039999, "533250.53710600", 1756, "92.04640000", "221264.21745100", "0"], [1751048040000, "2404.64000000", "2404.65000000", "2402.05000000", "2402.29000000", "197.84900000", 1751048099999, "475436.59955100", 1219, "89.74270000", "215629.54118500", "0"], [1751048100000, "2402.30000000", "2404.02000000", "2402.29000000", "2404.02000000", "186.39720000", 1751048159999, "447996.38622800", 1308, "116.00000000", "278785.45275200", "0"], [1751048160000, "2404.01000000", "2406.00000000", "2403.62000000", "2406.00000000", "124.73100000", 1751048219999, "299935.98537300", 1596, "69.70010000", "167603.96398100", "0"], [1751048220000, "2406.01000000", "2406.19000000", "2405.20000000", "2405.95000000", "150.96770000", 1751048279999, "363208.43192100", 1176, "40.36070000", "97101.14829600", "0"], [1751048280000, "2405.96000000", "2405.96000000", "2402.45000000", "2402.45000000", "238.03010000", 1751048339999, "572300.14424400", 1879, "46.16990000", "111042.51252100", "0"], [1751048340000, "2402.45000000", "2402.45000000", "2396.68000000", "2396.68000000", "584.55520000", 1751048399999, "1402155.71658100", 4906, "122.29350000", "293259.87817700", "0"], [1751048400000, "2396.68000000", "2396.93000000", "2395.48000000", "2396.93000000", "272.63490000", 1751048459999, "653267.80517600", 2568, "126.44660000", "302973.02560300", "0"], [1751048460000, "2396.94000000", "2398.69000000", "2396.33000000", "2398.68000000", "212.22700000", 1751048519999, "508863.00786900", 2156, "107.29830000", "257267.41334900", "0"], [1751048520000, "2398.68000000", "2400.70000000", "2398.04000000", "2398.28000000", "173.50280000", 1751048579999, "416314.71157300", 2416, "81.67320000", "195954.69296400", "0"], [1751048580000, "2398.28000000", "2401.47000000", "2398.00000000", "2401.43000000", "186.21220000", 1751048639999, "446823.38412300", 1895, "101.70100000", "244040.39928400", "0"], [1751048640000, "2401.42000000", "2402.91000000", "2401.21000000", "2401.67000000", "167.44480000", 1751048699999, "402196.82610300", 2139, "60.02580000", "144179.40289800", "0"], [1751048700000, "2401.68000000", "2403.61000000", "2401.67000000", "2403.03000000", "157.27390000", 1751048759999, "377849.29498500", 1629, "109.56990000", "263222.73532600", "0"], [1751048760000, "2403.03000000", "2404.40000000", "2402.43000000", "2403.04000000", "353.41610000", 1751048819999, "849431.03321400", 2396, "275.98400000", "663336.28820400", "0"], [1751048820000, "2403.04000000", "2403.43000000", "2401.88000000", "2401.88000000", "86.32730000", 1751048879999, "207446.33086500", 1285, "34.39820000", "82663.66509300", "0"], [1751048880000, "2401.91000000", "2401.91000000", "2398.65000000", "2399.49000000", "316.84890000", 1751048939999, "760375.02496300", 2094, "227.95350000", "547002.45347800", "0"], [1751048940000, "2399.49000000", "2399.82000000", "2397.44000000", "2397.79000000", "111.73080000", 1751048999999, "267951.31786700", 2055, "54.95520000", "131781.44054300", "0"], [1751049000000, "2397.78000000", "2397.80000000", "2394.24000000", "2394.25000000", "327.28150000", 1751049059999, "784121.50014000", 3055, "50.55200000", "121107.18695900", "0"], [1751049060000, "2394.24000000", "2399.00000000", "2393.86000000", "2398.31000000", "238.97360000", 1751049119999, "572669.92455300", 3836, "141.98850000", "340265.76799200", "0"], [1751049120000, "2398.30000000", "2400.46000000", "2397.06000000", "2400.46000000", "144.06570000", 1751049179999, "345582.11252400", 2567, "87.73970000", "210500.88247200", "0"], [1751049180000, "2400.46000000", "2400.96000000", "2399.08000000", "2400.20000000", "117.08210000", 1751049239999, "280993.32387200", 1677, "63.38210000", "152102.08373000", "0"], [1751049240000, "2400.20000000", "2400.44000000", "2398.61000000", "2398.61000000", "107.21470000", 1751049299999, "257302.48103400", 1664, "32.66950000", "78407.16785200", "0"], [1751049300000, "2398.61000000", "2399.54000000", "2398.36000000", "2399.16000000", "167.10910000", 1751049359999, "400870.11942700", 1668, "97.58390000", "234077.61009200", "0"], [1751049360000, "2399.17000000", "2399.40000000", "2395.14000000", "2395.17000000", "97.73550000", 1751049419999, "234328.47502000", 2015, "31.13970000", "74665.06096800", "0"], [1751049420000, "2395.16000000", "2395.89000000", "2392.49000000", "2392.58000000", "322.29520000", 1751049479999, "771584.25304700", 4293, "125.40700000", "300218.03726500", "0"], [1751049480000, "2392.58000000", "2393.06000000", "2390.36000000", "2390.77000000", "932.63570000", 1751049539999, "2230622.70961100", 4158, "273.78330000", "654791.42964300", "0"], [1751049540000, "2390.78000000", "2391.70000000", "2390.28000000", "2391.02000000", "228.60950000", 1751049599999, "546654.29955400", 2003, "44.83060000", "107194.34105900", "0"], [1751049600000, "2391.01000000", "2391.53000000", "2390.00000000", "2391.53000000", "578.13570000", 1751049659999, "1382162.87135200", 2540, "408.27430000", "976115.94499100", "0"], [1751049660000, "2391.52000000", "2394.03000000", "2389.53000000", "2393.64000000", "828.96280000", 1751049719999, "1981575.98486600", 3304, "259.80160000", "621197.17203200", "0"], [1751049720000, "2393.62000000", "2393.62000000", "2391.45000000", "2391.80000000", "119.36930000", 1751049779999, "285568.30444300", 2785, "47.49290000", "113607.91238700", "0"], [1751049780000, "2391.78000000", "2392.09000000", "2390.41000000", "2390.42000000", "215.71180000", 1751049839999, "515726.04052400", 2357, "80.70820000", "192957.90711900", "0"], [1751049840000, "2390.42000000", "2392.79000000", "2390.36000000", "2392.08000000", "259.11230000", 1751049899999, "619828.61640200", 2108, "207.98080000", "497522.68591400", "0"], [1751049900000, "2392.10000000", "2395.02000000", "2391.13000000", "2394.15000000", "259.49500000", 1751049959999, "620925.38643200", 2100, "123.99160000", "296817.95934400", "0"], [1751049960000, "2394.15000000", "2395.00000000", "2393.33000000", "2394.41000000", "101.31730000", 1751050019999, "242563.49338100", 1424, "67.74990000", "162203.56612300", "0"], [1751050020000, "2394.41000000", "2395.08000000", "2389.30000000", "2391.83000000", "623.83770000", 1751050079999, "1493108.42933600", 3800, "433.31760000", "1037349.10326400", "0"], [1751050080000, "2391.83000000", "2392.57000000", "2390.95000000", "2391.66000000", "136.39340000", 1751050139999, "326218.34040000", 2142, "56.03710000", "134021.62729200", "0"], [1751050140000, "2391.65000000", "2392.85000000", "2390.50000000", "2390.50000000", "182.70310000", 1751050199999, "436970.46760000", 2013, "37.75520000", "90293.62657700", "0"], [1751050200000, "2390.50000000", "2393.18000000", "2389.68000000", "2393.10000000", "237.01100000", 1751050259999, "566683.12825300", 2328, "192.83670000", "461092.73876600", "0"], [1751050260000, "2393.11000000", "2394.51000000", "2392.79000000", "2393.55000000", "230.13750000", 1751050319999, "550873.03522100", 2146, "162.85300000", "389810.89435600", "0"], [1751050320000, "2393.55000000", "2393.97000000", "2388.89000000", "2389.00000000", "208.44550000", 1751050379999, "498317.14286600", 2751, "48.54980000", "116173.68026000", "0"], [1751050380000, "2388.95000000", "2392.35000000", "2388.29000000", "2390.84000000", "188.29640000", 1751050439999, "450098.03655000", 3376, "64.28930000", "153672.77459900", "0"], [1751050440000, "2390.85000000", "2391.95000000", "2390.28000000", "2390.41000000", "479.56910000", 1751050499999, "1146518.51112700", 1665, "111.94470000", "267619.24385500", "0"], [1751050500000, "2390.42000000", "2390.57000000", "2388.56000000", "2389.36000000", "149.11620000", 1751050559999, "356345.06267800", 1529, "62.09530000", "148387.99431000", "0"], [1751050560000, "2389.35000000", "2390.90000000", "2389.35000000", "2389.92000000", "99.63570000", 1751050619999, "238124.82588600", 1361, "54.47510000", "130178.17240100", "0"], [1751050620000, "2389.93000000", "2393.53000000", "2389.93000000", "2392.58000000", "127.85520000", 1751050679999, "305920.19159200", 2026, "57.36130000", "137216.70815000", "0"], [1751050680000, "2392.58000000", "2393.10000000", "2390.69000000", "2392.77000000", "276.70620000", 1751050739999, "661905.32786900", 1940, "47.93280000", "114654.67473500", "0"], [1751050740000, "2392.78000000", "2394.98000000", "2392.53000000", "2394.98000000", "158.73830000", 1751050799999, "380012.41110100", 1497, "122.98990000", "294440.50379500", "0"], [1751050800000, "2394.97000000", "2394.98000000", "2393.70000000", "2394.32000000", "139.14070000", 1751050859999, "333148.13101200", 1921, "53.92630000", "129107.83160100", "0"], [1751050860000, "2394.32000000", "2394.87000000", "2392.64000000", "2392.83000000", "95.13010000", 1751050919999, "227740.00079100", 2117, "57.15930000", "136839.75358700", "0"], [1751050920000, "2392.83000000", "2393.89000000", "2392.43000000", "2392.82000000", "179.28580000", 1751050979999, "429075.27230400", 2063, "70.95960000", "169815.35374400", "0"], [1751050980000, "2392.81000000", "2395.05000000", "2392.42000000", "2395.05000000", "221.19340000", 1751051039999, "529614.68081500", 1909, "189.41280000", "453541.54759600", "0"], [1751051040000, "2395.05000000", "2397.65000000", "2395.05000000", "2397.34000000", "337.17780000", 1751051099999, "808130.16262800", 2803, "281.42290000", "674497.40488500", "0"], [1751051100000, "2397.35000000", "2404.71000000", "2396.77000000", "2404.50000000", "810.65150000", 1751051159999, "1945857.04575700", 4480, "702.89540000", "1687205.87899000", "0"], [1751051160000, "2404.46000000", "2408.56000000", "2403.14000000", "2408.08000000", "811.84380000", 1751051219999, "1953789.06726900", 6345, "383.83710000", "923686.68430800", "0"], [1751051220000, "2408.07000000", "2411.11000000", "2406.61000000", "2406.88000000", "645.29970000", 1751051279999, "1554413.80935500", 4220, "426.31270000", "1026976.22763400", "0"], [1751051280000, "2406.89000000", "2407.71000000", "2405.47000000", "2405.69000000", "126.33900000", 1751051339999, "304051.55397500", 2062, "64.51230000", "155243.73110800", "0"], [1751051340000, "2405.69000000", "2406.29000000", "2404.70000000", "2405.48000000", "83.98630000", 1751051399999, "202024.61950900", 1566, "66.89270000", "160907.49798100", "0"], [1751051400000, "2405.48000000", "2407.87000000", "2405.20000000", "2407.32000000", "154.05950000", 1751051459999, "370633.29039100", 2154, "98.55090000", "237097.72736500", "0"], [1751051460000, "2407.32000000", "2407.32000000", "2405.16000000", "2405.16000000", "107.09640000", 1751051519999, "257712.33174700", 1582, "55.31850000", "133112.47453300", "0"], [1751051520000, "2405.17000000", "2405.17000000", "2401.40000000", "2403.36000000", "252.18830000", 1751051579999, "605999.62199500", 2370, "63.74700000", "153164.77053000", "0"], [1751051580000, "2403.37000000", "2405.69000000", "2403.37000000", "2405.69000000", "190.17330000", 1751051639999, "457226.34926800", 2147, "135.58820000", "325994.33704500", "0"], [1751051640000, "2405.69000000", "2407.76000000", "2405.32000000", "2406.53000000", "191.76390000", 1751051699999, "461416.68919900", 2186, "146.13980000", "351631.29676500", "0"], [1751051700000, "2406.53000000", "2407.32000000", "2405.75000000", "2405.76000000", "119.63700000", 1751051759999, "287955.06907200", 1405, "64.93190000", "156288.93807200", "0"], [1751051760000, "2405.75000000", "2406.07000000", "2405.07000000", "2405.39000000", "57.51870000", 1751051819999, "138359.10538600", 1621, "39.01630000", "93849.80620300", "0"], [1751051820000, "2405.39000000", "2405.39000000", "2402.14000000", "2402.67000000", "100.63590000", 1751051879999, "241829.92635500", 1610, "48.77820000", "117194.20561800", "0"], [1751051880000, "2402.67000000", "2403.13000000", "2401.87000000", "2402.66000000", "186.92450000", 1751051939999, "449080.44840000", 1883, "112.65780000", "270644.82553500", "0"], [1751051940000, "2402.67000000", "2405.57000000", "2402.06000000", "2405.09000000", "119.33560000", 1751051999999, "286788.83820300", 2196, "51.92780000", "124827.79549500", "0"], [1751052000000, "2405.08000000", "2410.61000000", "2404.85000000", "2408.01000000", "353.03230000", 1751052059999, "850226.34144300", 3106, "280.99830000", "676676.43650600", "0"], [1751052060000, "2408.01000000", "2410.50000000", "2408.00000000", "2408.04000000", "207.52770000", 1751052119999, "499929.04800700", 1989, "103.51500000", "249361.55415800", "0"], [1751052120000, "2408.03000000", "2408.87000000", "2407.41000000", "2408.07000000", "159.92080000", 1751052179999, "385122.62447400", 1684, "105.52460000", "254118.20212100", "0"], [1751052180000, "2408.07000000", "2408.07000000", "2405.70000000", "2407.03000000", "109.62630000", 1751052239999, "263831.70254300", 1578, "87.67970000", "211009.22384800", "0"], [1751052240000, "2407.03000000", "2407.12000000", "2406.31000000", "2407.02000000", "49.36480000", 1751052299999, "118809.81351400", 793, "37.99180000", "91439.75656000", "0"], [1751052300000, "2407.02000000", "2407.70000000", "2406.58000000", "2407.69000000", "67.28520000", 1751052359999, "161957.31316300", 1115, "45.85270000", "110370.57868900", "0"], [1751052360000, "2407.70000000", "2407.76000000", "2406.76000000", "2407.42000000", "32.19200000", 1751052419999, "77495.80310100", 906, "19.80320000", "47672.35838300", "0"], [1751052420000, "2407.42000000", "2407.74000000", "2406.76000000", "2406.77000000", "80.31610000", 1751052479999, "193353.84036300", 936, "22.35440000", "53817.20564100", "0"], [1751052480000, "2406.77000000", "2406.78000000", "2405.13000000", "2405.14000000", "118.80280000", 1751052539999, "285831.16882300", 977, "27.69150000", "66619.95553100", "0"], [1751052540000, "2405.13000000", "2406.46000000", "2404.87000000", "2406.46000000", "67.95550000", 1751052599999, "163469.26660600", 973, "57.11740000", "137396.34366700", "0"], [1751052600000, "2406.46000000", "2406.72000000", "2405.01000000", "2405.61000000", "167.31690000", 1751052659999, "402573.73326000", 1537, "51.12000000", "122986.25202800", "0"], [1751052660000, "2405.61000000", "2405.61000000", "2404.21000000", "2404.21000000", "41.84780000", 1751052719999, "100641.60634500", 917, "12.86170000", "30930.05372500", "0"], [1751052720000, "2404.21000000", "2406.95000000", "2404.16000000", "2406.95000000", "160.70220000", 1751052779999, "386501.25226000", 1893, "129.60960000", "311718.85247300", "0"], [1751052780000, "2406.95000000", "2407.57000000", "2406.38000000", "2406.53000000", "72.71080000", 1751052839999, "175000.27658100", 1312, "39.74130000", "95646.67154700", "0"], [1751052840000, "2406.53000000", "2407.84000000", "2406.20000000", "2406.21000000", "70.49290000", 1751052899999, "169676.72680200", 1468, "50.85720000", "122413.69221200", "0"], [1751052900000, "2406.21000000", "2407.49000000", "2405.72000000", "2407.49000000", "52.70490000", 1751052959999, "126831.71401700", 1387, "47.92970000", "115342.87260900", "0"], [1751052960000, "2407.49000000", "2407.92000000", "2407.20000000", "2407.21000000", "100.50580000", 1751053019999, "241953.36106700", 1012, "61.18800000", "147295.75129300", "0"], [1751053020000, "2407.21000000", "2407.26000000", "2406.57000000", "2407.26000000", "52.51200000", 1751053079999, "126388.37509300", 1072, "46.91960000", "112928.11112000", "0"], [1751053080000, "2407.25000000", "2407.26000000", "2405.92000000", "2407.01000000", "97.91160000", 1751053139999, "235632.13192800", 1277, "45.78650000", "110168.87599900", "0"], [1751053140000, "2407.01000000", "2407.30000000", "2406.46000000", "2406.59000000", "48.74410000", 1751053199999, "117335.52341000", 703, "7.12950000", "17160.06720000", "0"], [1751053200000, "2406.58000000", "2408.64000000", "2406.40000000", "2407.55000000", "115.13670000", 1751053259999, "277206.59764400", 1781, "88.44260000", "212931.35567400", "0"], [1751053260000, "2407.54000000", "2408.37000000", "2407.06000000", "2407.49000000", "80.19790000", 1751053319999, "193076.21034300", 1108, "21.19680000", "51026.89457000", "0"], [1751053320000, "2407.49000000", "2409.61000000", "2407.49000000", "2409.60000000", "74.88370000", 1751053379999, "180355.62221700", 1031, "71.04070000", "171098.49519200", "0"], [1751053380000, "2409.60000000", "2410.62000000", "2408.70000000", "2408.71000000", "70.48880000", 1751053439999, "169881.75409400", 1006, "29.29630000", "70602.76270100", "0"], [1751053440000, "2408.71000000", "2409.50000000", "2408.71000000", "2409.39000000", "65.73800000", 1751053499999, "158364.49098100", 675, "45.16480000", "108796.16903500", "0"], [1751053500000, "2409.38000000", "2410.90000000", "2408.83000000", "2410.14000000", "121.16820000", 1751053559999, "292044.16144000", 1727, "100.18740000", "241479.96805000", "0"], [1751053560000, "2410.14000000", "2411.48000000", "2409.79000000", "2411.03000000", "166.60370000", 1751053619999, "401571.41686000", 1657, "82.59580000", "199084.73137700", "0"], [1751053620000, "2411.04000000", "2412.76000000", "2410.91000000", "2411.56000000", "254.54640000", 1751053679999, "614006.42833100", 2226, "205.33920000", "495307.62651300", "0"], [1751053680000, "2411.55000000", "2411.87000000", "2410.49000000", "2410.50000000", "124.72460000", 1751053739999, "300747.97432400", 1767, "56.39320000", "135999.80094600", "0"], [1751053740000, "2410.50000000", "2411.10000000", "2409.61000000", "2410.14000000", "167.41600000", 1751053799999, "403522.72690700", 1514, "40.21320000", "96921.06707700", "0"], [1751053800000, "2410.13000000", "2412.31000000", "2409.58000000", "2410.87000000", "365.69600000", 1751053859999, "881703.95238100", 2565, "234.96560000", "566450.82192900", "0"], [1751053860000, "2410.86000000", "2411.35000000", "2409.95000000", "2411.19000000", "118.83510000", 1751053919999, "286514.58991700", 1992, "35.31720000", "85145.50836700", "0"], [1751053920000, "2411.20000000", "2412.14000000", "2410.70000000", "2410.96000000", "71.98080000", 1751053979999, "173563.23146100", 1542, "42.60170000", "102726.30513900", "0"], [1751053980000, "2410.96000000", "2412.20000000", "2410.49000000", "2411.90000000", "119.86630000", 1751054039999, "289055.76531200", 1708, "79.48500000", "191672.62699000", "0"], [1751054040000, "2411.90000000", "2414.52000000", "2411.89000000", "2413.99000000", "314.53330000", 1751054099999, "759101.12147400", 2889, "222.65970000", "537349.27769600", "0"], [1751054100000, "2413.99000000", "2416.07000000", "2413.50000000", "2415.28000000", "408.24170000", 1751054159999, "985784.14491100", 2270, "306.72410000", "740672.96778300", "0"], [1751054160000, "2415.28000000", "2415.60000000", "2413.96000000", "2414.43000000", "96.99040000", 1751054219999, "234183.51556200", 1451, "60.47590000", "146003.77466500", "0"], [1751054220000, "2414.44000000", "2417.19000000", "2414.43000000", "2416.58000000", "443.50550000", 1751054279999, "1071528.12655600", 1565, "294.83200000", "712244.64033500", "0"], [1751054280000, "2416.58000000", "2418.18000000", "2416.00000000", "2416.57000000", "419.25950000", 1751054339999, "1013528.61590200", 1681, "324.71800000", "784994.44295100", "0"], [1751054340000, "2416.57000000", "2416.58000000", "2412.36000000", "2412.67000000", "396.67940000", 1751054399999, "957585.07045400", 3336, "160.86540000", "388273.38749800", "0"], [1751054400000, "2412.67000000", "2413.38000000", "2411.54000000", "2412.66000000", "246.51800000", 1751054459999, "594695.12816000", 2113, "136.80390000", "330003.66558000", "0"], [1751054460000, "2412.65000000", "2416.70000000", "2411.90000000", "2415.01000000", "636.20990000", 1751054519999, "1536178.82810900", 2285, "452.86490000", "1093410.71876000", "0"], [1751054520000, "2415.01000000", "2415.91000000", "2414.31000000", "2415.10000000", "176.63170000", 1751054579999, "426599.32760200", 1299, "109.60430000", "264717.54667600", "0"], [1751054580000, "2415.11000000", "2415.36000000", "2414.97000000", "2414.98000000", "32.41830000", 1751054639999, "78298.18422800", 404, "4.24400000", "10249.49741200", "0"], [1751054640000, "2414.97000000", "2415.01000000", "2413.63000000", "2415.01000000", "124.05840000", 1751054699999, "299527.27759700", 916, "67.25780000", "162391.85736800", "0"], [1751054700000, "2415.02000000", "2419.00000000", "2415.02000000", "2418.61000000", "163.83650000", 1751054759999, "396134.47368600", 2282, "119.33830000", "288536.18408100", "0"], [1751054760000, "2418.61000000", "2422.00000000", "2418.60000000", "2421.29000000", "720.41230000", 1751054819999, "1743933.67643000", 3521, "479.17850000", "1159861.65353000", "0"], [1751054820000, "2421.28000000", "2421.30000000", "2418.98000000", "2421.16000000", "153.24070000", 1751054879999, "370865.20422500", 2686, "78.72600000", "190536.83603600", "0"], [1751054880000, "2421.16000000", "2421.16000000", "2419.81000000", "2421.10000000", "82.58960000", 1751054939999, "199930.59372400", 1487, "50.74980000", "122850.58858600", "0"], [1751054940000, "2421.10000000", "2421.20000000", "2419.20000000", "2419.21000000", "42.89120000", 1751054999999, "103793.62037500", 1025, "8.73150000", "21130.46771800", "0"], [1751055000000, "2419.21000000", "2419.25000000", "2418.21000000", "2419.25000000", "70.22280000", 1751055059999, "169863.88370600", 984, "51.26590000", "124012.79863000", "0"], [1751055060000, "2419.25000000", "2421.17000000", "2419.04000000", "2421.17000000", "95.81830000", 1751055119999, "231836.68671900", 1681, "82.21380000", "198924.32057100", "0"], [1751055120000, "2421.17000000", "2422.42000000", "2420.88000000", "2421.59000000", "106.61240000", 1751055179999, "258189.51451400", 1863, "62.37950000", "151062.81619000", "0"], [1751055180000, "2421.60000000", "2422.00000000", "2419.99000000", "2420.71000000", "123.52350000", 1751055239999, "298974.73294400", 1517, "52.96330000", "128186.60991500", "0"], [1751055240000, "2420.72000000", "2421.65000000", "2418.89000000", "2418.89000000", "115.79140000", 1751055299999, "280265.23491700", 1778, "79.65240000", "192789.12320100", "0"], [1751055300000, "2418.90000000", "2420.78000000", "2418.89000000", "2420.77000000", "38.76200000", 1751055359999, "93804.43993100", 833, "27.82350000", "67329.01856200", "0"], [1751055360000, "2420.77000000", "2420.77000000", "2419.20000000", "2419.20000000", "11.41290000", 1751055419999, "27616.13098700", 635, "2.27890000", "5513.54491300", "0"], [1751055420000, "2419.21000000", "2420.68000000", "2418.98000000", "2420.68000000", "52.30970000", 1751055479999, "126565.81150300", 996, "39.46030000", "95476.22955800", "0"], [1751055480000, "2420.69000000", "2420.70000000", "2419.22000000", "2420.50000000", "58.20000000", 1751055539999, "140867.33507700", 1444, "15.98710000", "38692.52639600", "0"], [1751055540000, "2420.49000000", "2420.76000000", "2419.77000000", "2420.76000000", "73.39450000", 1751055599999, "177625.36925200", 1263, "50.27300000", "121667.55537300", "0"], [1751055600000, "2420.76000000", "2421.35000000", "2420.50000000", "2420.62000000", "67.88100000", 1751055659999, "164326.50770100", 1240, "27.49480000", "66560.39963700", "0"], [1751055660000, "2420.62000000", "2420.95000000", "2419.82000000", "2420.95000000", "57.05190000", 1751055719999, "138084.44611200", 945, "43.19350000", "104545.61018800", "0"], [1751055720000, "2420.96000000", "2426.23000000", "2420.96000000", "2421.96000000", "1809.77230000", 1751055779999, "4386486.19226300", 3836, "1397.91990000", "3388576.52856800", "0"], [1751055780000, "2421.97000000", "2423.24000000", "2421.97000000", "2422.00000000", "166.59860000", 1751055839999, "403615.50515500", 940, "147.54680000", "357458.54557700", "0"], [1751055840000, "2422.00000000", "2423.21000000", "2421.72000000", "2423.21000000", "126.38480000", 1751055899999, "306154.04574200", 1278, "67.12940000", "162610.20744600", "0"], [1751055900000, "2423.21000000", "2424.60000000", "2422.27000000", "2422.27000000", "101.94730000", 1751055959999, "247092.89791800", 1597, "24.04330000", "58274.73498100", "0"], [1751055960000, "2422.26000000", "2422.81000000", "2420.95000000", "2421.28000000", "55.32550000", 1751056019999, "133981.42932500", 1301, "26.87690000", "65077.18156900", "0"], [1751056020000, "2421.28000000", "2422.26000000", "2421.22000000", "2422.10000000", "98.38270000", 1751056079999, "238215.05829700", 754, "82.92590000", "200786.92700300", "0"], [1751056080000, "2422.09000000", "2422.55000000", "2422.00000000", "2422.54000000", "36.06420000", 1751056139999, "87356.13445400", 798, "22.45600000", "54391.77283200", "0"], [1751056140000, "2422.55000000", "2422.89000000", "2422.54000000", "2422.64000000", "29.37260000", 1751056199999, "71162.63446900", 414, "12.38660000", "30009.61172900", "0"], [1751056200000, "2422.63000000", "2424.06000000", "2421.70000000", "2421.70000000", "180.22190000", 1751056259999, "436703.06228700", 2142, "79.81040000", "193397.52654900", "0"], [1751056260000, "2421.70000000", "2421.91000000", "2420.94000000", "2421.54000000", "52.90470000", 1751056319999, "128102.05154600", 861, "20.17810000", "48858.99589100", "0"], [1751056320000, "2421.53000000", "2424.23000000", "2421.53000000", "2424.23000000", "99.73360000", 1751056379999, "241599.54194100", 1744, "87.87260000", "212858.67951900", "0"], [1751056380000, "2424.24000000", "2424.24000000", "2422.88000000", "2423.97000000", "97.90820000", 1751056439999, "237283.11022700", 1301, "34.11730000", "82676.77881000", "0"], [1751056440000, "2423.98000000", "2424.39000000", "2423.56000000", "2424.39000000", "53.65620000", 1751056499999, "130058.44013600", 921, "35.17520000", "85259.68668700", "0"], [1751056500000, "2424.38000000", "2424.91000000", "2422.20000000", "2422.21000000", "124.33360000", 1751056559999, "301374.07843500", 1882, "44.12050000", "106943.20168300", "0"], [1751056560000, "2422.21000000", "2422.21000000", "2420.67000000", "2421.68000000", "84.32370000", 1751056619999, "204173.49920300", 1093, "24.56640000", "59477.93093300", "0"], [1751056620000, "2421.70000000", "2422.25000000", "2421.37000000", "2422.25000000", "135.14410000", 1751056679999, "327271.08907100", 706, "66.11100000", "160090.60531000", "0"], [1751056680000, "2422.26000000", "2424.09000000", "2422.25000000", "2423.24000000", "164.36270000", 1751056739999, "398356.22015300", 1356, "36.68210000", "88893.58860200", "0"], [1751056740000, "2423.25000000", "2423.56000000", "2422.88000000", "2422.89000000", "41.64920000", 1751056799999, "100926.59479800", 495, "5.88290000", "14254.54220100", "0"], [1751056800000, "2422.89000000", "2423.16000000", "2422.46000000", "2422.83000000", "55.39020000", 1751056859999, "134202.83917800", 811, "27.18560000", "65866.85214100", "0"], [1751056860000, "2422.83000000", "2425.05000000", "2422.54000000", "2425.04000000", "128.99230000", 1751056919999, "312665.81024400", 938, "91.23380000", "221111.84888200", "0"], [1751056920000, "2425.05000000", "2425.51000000", "2424.77000000", "2424.79000000", "83.22080000", 1751056979999, "201829.78464900", 676, "35.58150000", "86295.60542700", "0"], [1751056980000, "2424.79000000", "2424.97000000", "2424.45000000", "2424.45000000", "80.27390000", 1751057039999, "194653.68486600", 570, "24.43940000", "59258.91689200", "0"], [1751057040000, "2424.45000000", "2424.52000000", "2424.07000000", "2424.49000000", "31.09040000", 1751057099999, "75369.69525600", 503, "20.88840000", "50636.25282200", "0"], [1751057100000, "2424.49000000", "2425.56000000", "2424.45000000", "2425.16000000", "68.98000000", 1751057159999, "167266.71047300", 1027, "49.31620000", "119579.38170900", "0"], [1751057160000, "2425.16000000", "2425.40000000", "2424.54000000", "2425.16000000", "35.61090000", 1751057219999, "86361.74793800", 931, "8.69430000", "21084.25343300", "0"], [1751057220000, "2425.15000000", "2426.60000000", "2425.15000000", "2426.49000000", "57.30350000", 1751057279999, "139007.43476900", 875, "47.54630000", "115336.63228300", "0"], [1751057280000, "2426.49000000", "2427.08000000", "2425.20000000", "2425.20000000", "159.35780000", 1751057339999, "386716.60102700", 1367, "109.39650000", "265483.28695600", "0"], [1751057340000, "2425.21000000", "2426.38000000", "2425.20000000", "2425.72000000", "85.42330000", 1751057399999, "207212.88880000", 815, "65.18070000", "158103.08113800", "0"], [1751057400000, "2425.72000000", "2427.54000000", "2425.72000000", "2427.53000000", "50.55820000", 1751057459999, "122687.99600000", 992, "46.13810000", "111959.81101400", "0"], [1751057460000, "2427.53000000", "2427.54000000", "2427.00000000", "2427.15000000", "28.76260000", 1751057519999, "69818.03358700", 386, "5.67730000", "13781.24522300", "0"], [1751057520000, "2427.16000000", "2427.33000000", "2426.20000000", "2426.21000000", "75.61150000", 1751057579999, "183515.76998800", 820, "27.71390000", "67263.28011300", "0"], [1751057580000, "2426.21000000", "2426.75000000", "2425.38000000", "2425.49000000", "161.52830000", 1751057639999, "391904.72155100", 898, "118.67280000", "287945.38240000", "0"], [1751057640000, "2425.50000000", "2425.50000000", "2425.05000000", "2425.05000000", "57.59180000", 1751057699999, "139681.73322500", 496, "23.55120000", "57118.32560600", "0"], [1751057700000, "2425.04000000", "2425.04000000", "2421.54000000", "2421.59000000", "149.47670000", 1751057759999, "362104.90885300", 1566, "10.60480000", "25682.04375800", "0"], [1751057760000, "2421.59000000", "2423.94000000", "2421.52000000", "2423.76000000", "1291.58120000", 1751057819999, "3128329.03407100", 1070, "1232.14920000", "2984283.49319700", "0"], [1751057820000, "2423.75000000", "2426.78000000", "2423.46000000", "2425.54000000", "234.35920000", 1751057879999, "568251.56281600", 1751, "179.37150000", "434861.41757300", "0"], [1751057880000, "2425.53000000", "2425.91000000", "2423.63000000", "2424.26000000", "197.37000000", 1751057939999, "478555.15871700", 1210, "24.54170000", "59504.25192800", "0"], [1751057940000, "2424.26000000", "2426.20000000", "2424.25000000", "2426.20000000", "38.92930000", 1751057999999, "94420.59494200", 1010, "35.22570000", "85438.97257500", "0"], [1751058000000, "2426.20000000", "2427.44000000", "2426.12000000", "2426.12000000", "90.15990000", 1751058059999, "218781.37958300", 1166, "53.24880000", "129204.09863800", "0"], [1751058060000, "2426.13000000", "2426.13000000", "2424.70000000", "2425.69000000", "91.38380000", 1751058119999, "221619.94260000", 1237, "58.87450000", "142783.03977100", "0"], [1751058120000, "2425.69000000", "2426.34000000", "2425.66000000", "2425.96000000", "57.69450000", 1751058179999, "139964.31847600", 809, "21.74360000", "52744.64752200", "0"], [1751058180000, "2425.96000000", "2425.96000000", "2424.72000000", "2425.84000000", "98.19600000", 1751058239999, "238184.45248400", 868, "10.02530000", "24314.14712300", "0"], [1751058240000, "2425.85000000", "2425.86000000", "2425.28000000", "2425.33000000", "97.23500000", 1751058299999, "235864.09372100", 825, "22.95360000", "55678.30296600", "0"], [1751058300000, "2425.33000000", "2425.86000000", "2425.00000000", "2425.67000000", "285.07480000", 1751058359999, "691386.65732200", 931, "127.70260000", "309739.49463300", "0"], [1751058360000, "2425.67000000", "2427.59000000", "2425.67000000", "2427.59000000", "82.70380000", 1751058419999, "200674.00746700", 1174, "72.67990000", "176354.45148700", "0"], [1751058420000, "2427.59000000", "2428.38000000", "2426.81000000", "2427.21000000", "243.19320000", 1751058479999, "590357.65299500", 2150, "110.94230000", "269316.40825000", "0"], [1751058480000, "2427.21000000", "2427.21000000", "2424.44000000", "2425.32000000", "1293.34940000", 1751058539999, "3136476.67253500", 1446, "56.96610000", "138134.42828900", "0"], [1751058540000, "2425.33000000", "2425.45000000", "2424.04000000", "2425.44000000", "132.23940000", 1751058599999, "320636.22336000", 1221, "53.72320000", "130266.29129900", "0"], [1751058600000, "2425.44000000", "2426.03000000", "2424.98000000", "2426.03000000", "207.18090000", 1751058659999, "502472.57148600", 928, "63.58270000", "154216.95669000", "0"], [1751058660000, "2426.02000000", "2426.16000000", "2423.71000000", "2423.71000000", "139.56050000", 1751058719999, "338377.92533200", 1065, "4.06240000", "9851.01448500", "0"], [1751058720000, "2423.71000000", "2423.99000000", "2423.69000000", "2423.99000000", "102.32470000", 1751058779999, "248013.66361600", 472, "84.91190000", "205808.85132800", "0"], [1751058780000, "2423.99000000", "2424.40000000", "2423.77000000", "2424.22000000", "102.19030000", 1751058839999, "247715.42245300", 551, "84.83870000", "205653.09920600", "0"], [1751058840000, "2424.21000000", "2424.21000000", "2421.65000000", "2421.66000000", "107.98780000", 1751058899999, "261604.23702800", 1101, "11.73570000", "28432.41722100", "0"], [1751058900000, "2421.66000000", "2423.85000000", "2421.17000000", "2423.84000000", "129.63740000", 1751058959999, "314045.97233600", 1329, "76.94640000", "186387.80734600", "0"], [1751058960000, "2423.84000000", "2425.07000000", "2423.49000000", "2425.07000000", "72.91980000", 1751059019999, "176768.97329300", 875, "58.96270000", "142930.39964700", "0"], [1751059020000, "2425.06000000", "2425.48000000", "2421.75000000", "2422.42000000", "408.34130000", 1751059079999, "989457.88924200", 1760, "69.90140000", "169387.64235500", "0"], [1751059080000, "2422.42000000", "2423.40000000", "2421.93000000", "2422.95000000", "303.22720000", 1751059139999, "734653.79553100", 1129, "266.43190000", "645514.87813100", "0"], [1751059140000, "2422.96000000", "2423.95000000", "2417.71000000", "2418.18000000", "968.16890000", 1751059199999, "2343758.61641500", 3733, "450.73410000", "1091315.48084600", "0"], [1751059200000, "2418.19000000", "2419.35000000", "2417.15000000", "2419.35000000", "190.97420000", 1751059259999, "461785.80592900", 1392, "122.14350000", "295366.75100500", "0"], [1751059260000, "2419.34000000", "2420.06000000", "2419.21000000", "2419.66000000", "123.56780000", 1751059319999, "298993.39865700", 620, "34.18210000", "82712.60995000", "0"], [1751059320000, "2419.67000000", "2419.82000000", "2419.10000000", "2419.82000000", "76.44230000", 1751059379999, "184946.93954500", 448, "24.79100000", "59978.10131000", "0"], [1751059380000, "2419.81000000", "2420.06000000", "2419.81000000", "2420.06000000", "64.78900000", 1751059439999, "156782.80494400", 269, "51.41230000", "124410.69867100", "0"], [1751059440000, "2420.05000000", "2420.18000000", "2419.01000000", "2419.01000000", "109.83350000", 1751059499999, "265805.51856500", 734, "36.67550000", "88757.89375000", "0"], [1751059500000, "2419.01000000", "2420.17000000", "2417.44000000", "2420.17000000", "228.19080000", 1751059559999, "551907.96495000", 1809, "107.44100000", "259849.85217000", "0"], [1751059560000, "2420.17000000", "2424.71000000", "2420.17000000", "2424.06000000", "442.49400000", 1751059619999, "1072109.03657100", 1946, "327.95240000", "794459.95860500", "0"], [1751059620000, "2424.06000000", "2425.77000000", "2424.06000000", "2425.76000000", "256.00390000", 1751059679999, "620723.53239500", 1724, "187.96530000", "455745.17660600", "0"], [1751059680000, "2425.76000000", "2428.24000000", "2425.17000000", "2427.25000000", "369.73210000", 1751059739999, "897273.66325400", 2846, "229.80500000", "557663.22671600", "0"], [1751059740000, "2427.26000000", "2428.00000000", "2426.40000000", "2427.99000000", "604.54520000", 1751059799999, "1467208.67236400", 1476, "476.77220000", "1157076.04080500", "0"], [1751059800000, "2427.99000000", "2428.58000000", "2427.45000000", "2428.58000000", "188.21670000", 1751059859999, "456966.84848900", 1216, "75.30610000", "182839.87027900", "0"], [1751059860000, "2428.57000000", "2429.47000000", "2426.74000000", "2426.74000000", "168.63530000", 1751059919999, "409527.29092600", 1580, "40.02490000", "97215.14962800", "0"], [1751059920000, "2426.74000000", "2426.95000000", "2425.12000000", "2425.12000000", "136.10440000", 1751059979999, "330225.69529800", 863, "55.30190000", "134189.41647900", "0"], [1751059980000, "2425.12000000", "2425.12000000", "2422.28000000", "2422.58000000", "239.86480000", 1751060039999, "581326.00398200", 1742, "54.85970000", "132901.28406700", "0"], [1751060040000, "2422.58000000", "2426.35000000", "2422.26000000", "2426.32000000", "343.16270000", 1751060099999, "832040.30089100", 2035, "287.84880000", "697900.65139800", "0"], [1751060100000, "2426.33000000", "2426.85000000", "2425.39000000", "2425.40000000", "200.16820000", 1751060159999, "485690.37050000", 1346, "37.99750000", "92198.45658400", "0"], [1751060160000, "2425.39000000", "2425.40000000", "2423.97000000", "2424.15000000", "64.27500000", 1751060219999, "155849.59011600", 681, "19.37250000", "46976.00767000", "0"], [1751060220000, "2424.14000000", "2424.33000000", "2422.00000000", "2422.47000000", "150.24330000", 1751060279999, "363960.04054500", 1580, "122.64070000", "297072.10368500", "0"], [1751060280000, "2422.48000000", "2423.62000000", "2422.47000000", "2423.14000000", "18.27070000", 1751060339999, "44270.24359300", 755, "11.26860000", "27304.74420900", "0"], [1751060340000, "2423.14000000", "2423.15000000", "2422.08000000", "2422.10000000", "18.61230000", 1751060399999, "45091.65646300", 437, "8.37000000", "20276.89341600", "0"], [1751060400000, "2422.10000000", "2422.48000000", "2421.48000000", "2421.79000000", "63.64090000", 1751060459999, "154138.30685700", 872, "51.80990000", "125484.03330000", "0"], [1751060460000, "2421.79000000", "2422.20000000", "2421.46000000", "2422.19000000", "32.70800000", 1751060519999, "79212.13959300", 531, "23.67160000", "57328.36566400", "0"], [1751060520000, "2422.19000000", "2423.70000000", "2422.19000000", "2422.26000000", "224.24750000", 1751060579999, "543318.31444600", 1160, "106.88170000", "258900.32327300", "0"], [1751060580000, "2422.27000000", "2422.33000000", "2420.88000000", "2420.88000000", "88.40040000", 1751060639999, "214071.01921100", 789, "33.87570000", "82038.09761400", "0"], [1751060640000, "2420.89000000", "2421.69000000", "2420.23000000", "2421.54000000", "270.25210000", 1751060699999, "654315.17802600", 1170, "246.52600000", "596877.29288000", "0"], [1751060700000, "2421.55000000", "2422.05000000", "2421.54000000", "2422.04000000", "148.55970000", 1751060759999, "359815.64475500", 440, "26.36380000", "63852.44658800", "0"], [1751060760000, "2422.05000000", "2422.55000000", "2422.04000000", "2422.55000000", "68.75410000", 1751060819999, "166537.29812100", 507, "52.44950000", "127044.79891100", "0"], [1751060820000, "2422.54000000", "2423.96000000", "2422.54000000", "2423.69000000", "134.00910000", 1751060879999, "324762.93039100", 903, "82.46170000", "199835.43257500", "0"], [1751060880000, "2423.69000000", "2423.69000000", "2423.31000000", "2423.31000000", "35.20850000", 1751060939999, "85321.68658900", 197, "18.66130000", "45222.32712000", "0"], [1751060940000, "2423.31000000", "2423.32000000", "2423.31000000", "2423.31000000", "117.69890000", 1751060999999, "285220.93654500", 169, "1.51860000", "3680.05375200", "0"], [1751061000000, "2423.32000000", "2424.42000000", "2423.32000000", "2424.41000000", "193.76200000", 1751061059999, "469622.10301300", 734, "112.60410000", "272889.84141000", "0"], [1751061060000, "2424.41000000", "2424.41000000", "2423.49000000", "2423.49000000", "37.24790000", 1751061119999, "90283.14237700", 508, "3.36200000", "8148.10167800", "0"], [1751061120000, "2423.49000000", "2423.50000000", "2423.20000000", "2423.21000000", "5.73530000", 1751061179999, "13898.73422200", 200, "1.74800000", "4235.91860100", "0"], [1751061180000, "2423.21000000", "2423.93000000", "2423.21000000", "2423.92000000", "131.86840000", 1751061239999, "319557.30225500", 355, "120.26400000", "291433.19030700", "0"], [1751061240000, "2423.93000000", "2423.93000000", "2421.93000000", "2421.94000000", "48.46980000", 1751061299999, "117435.12665700", 944, "3.91720000", "9490.04565500", "0"], [1751061300000, "2421.94000000", "2421.94000000", "2420.98000000", "2421.14000000", "129.82200000", 1751061359999, "314310.70891100", 593, "81.18010000", "196538.07108600", "0"], [1751061360000, "2421.15000000", "2422.63000000", "2421.14000000", "2422.63000000", "75.24350000", 1751061419999, "182215.06341600", 725, "67.60800000", "163720.87943200", "0"], [1751061420000, "2422.63000000", "2422.63000000", "2418.82000000", "2420.68000000", "412.01540000", 1751061479999, "997266.91728300", 2714, "148.15680000", "358476.81558100", "0"], [1751061480000, "2420.68000000", "2421.31000000", "2420.67000000", "2421.31000000", "109.53790000", 1751061539999, "265198.85459400", 422, "38.62060000", "93499.36075800", "0"], [1751061540000, "2421.30000000", "2421.30000000", "2419.64000000", "2419.85000000", "96.94290000", 1751061599999, "234628.37928700", 1006, "33.40630000", "80834.72853200", "0"], [1751061600000, "2419.85000000", "2422.32000000", "2419.73000000", "2422.32000000", "127.00640000", 1751061659999, "307471.87047700", 1897, "91.15800000", "220683.22657100", "0"], [1751061660000, "2422.32000000", "2423.18000000", "2422.31000000", "2423.18000000", "86.35880000", 1751061719999, "209223.38569100", 693, "84.38880000", "204450.23747800", "0"], [1751061720000, "2423.18000000", "2423.18000000", "2422.60000000", "2422.96000000", "117.07400000", 1751061779999, "283656.98752400", 525, "49.57100000", "120092.02425700", "0"], [1751061780000, "2422.97000000", "2422.97000000", "2422.04000000", "2422.05000000", "31.39330000", 1751061839999, "76054.36246400", 425, "7.92490000", "19194.95788400", "0"], [1751061840000, "2422.04000000", "2422.05000000", "2420.80000000", "2420.81000000", "52.13350000", 1751061899999, "126222.17538800", 605, "4.45790000", "10792.73566300", "0"], [1751061900000, "2420.81000000", "2421.39000000", "2420.80000000", "2421.38000000", "151.86110000", 1751061959999, "367703.80866700", 394, "149.74290000", "362575.13010700", "0"], [1751061960000, "2421.39000000", "2423.56000000", "2421.39000000", "2423.56000000", "126.86730000", 1751062019999, "307397.73986500", 1257, "123.84000000", "300063.77522800", "0"], [1751062020000, "2423.55000000", "2424.42000000", "2423.55000000", "2424.41000000", "40.44620000", 1751062079999, "98033.52149600", 466, "36.47460000", "88406.13239500", "0"], [1751062080000, "2424.41000000", "2424.42000000", "2423.21000000", "2423.55000000", "65.57040000", 1751062139999, "158931.90976100", 660, "7.33180000", "17768.05818200", "0"], [1751062140000, "2423.56000000", "2423.56000000", "2421.54000000", "2422.47000000", "229.27780000", 1751062199999, "555446.17267000", 1279, "104.74580000", "253730.37999700", "0"], [1751062200000, "2422.48000000", "2422.48000000", "2422.37000000", "2422.37000000", "15.72440000", 1751062259999, "38091.62356900", 211, "10.19340000", "24693.17948200", "0"], [1751062260000, "2422.37000000", "2422.38000000", "2421.75000000", "2422.38000000", "234.55370000", 1751062319999, "568096.03410600", 614, "210.32200000", "509404.49286400", "0"], [1751062320000, "2422.38000000", "2422.38000000", "2421.93000000", "2421.94000000", "76.66930000", 1751062379999, "185704.24188600", 305, "38.03400000", "92117.12264300", "0"], [1751062380000, "2421.94000000", "2422.78000000", "2421.93000000", "2422.78000000", "136.60060000", 1751062439999, "330853.94805600", 450, "131.54980000", "318620.86728000", "0"], [1751062440000, "2422.78000000", "2422.78000000", "2421.27000000", "2421.27000000", "26.24310000", 1751062499999, "63562.81444600", 536, "7.22140000", "17492.96256000", "0"], [1751062500000, "2421.28000000", "2421.50000000", "2421.07000000", "2421.49000000", "25.16880000", 1751062559999, "60941.96026200", 326, "17.98440000", "43547.71820100", "0"], [1751062560000, "2421.49000000", "2422.00000000", "2421.49000000", "2421.99000000", "149.20910000", 1751062619999, "361321.12943000", 277, "147.30670000", "356713.78605400", "0"], [1751062620000, "2422.00000000", "2423.85000000", "2421.99000000", "2423.85000000", "65.95010000", 1751062679999, "159760.64162700", 1013, "61.81730000", "149746.43680300", "0"], [1751062680000, "2423.84000000", "2423.85000000", "2423.37000000", "2423.50000000", "127.55410000", 1751062739999, "309127.44652700", 478, "105.47280000", "255606.97051700", "0"], [1751062740000, "2423.49000000", "2423.50000000", "2422.24000000", "2422.24000000", "12.44110000", 1751062799999, "30144.48762800", 551, "0.85720000", "2076.75179500", "0"], [1751062800000, "2422.24000000", "2422.25000000", "2421.14000000", "2421.14000000", "84.15730000", 1751062859999, "203803.55602700", 522, "37.34390000", "90440.07925600", "0"], [1751062860000, "2421.15000000", "2421.15000000", "2420.99000000", "2420.99000000", "74.67010000", 1751062919999, "180786.70186200", 165, "13.83270000", "33491.01348000", "0"], [1751062920000, "2420.99000000", "2421.70000000", "2420.99000000", "2421.69000000", "332.43250000", 1751062979999, "804837.48956400", 490, "330.30620000", "799688.28729600", "0"], [1751062980000, "2421.70000000", "2421.86000000", "2421.69000000", "2421.86000000", "138.74820000", 1751063039999, "336006.52708700", 257, "137.76820000", "333633.27088700", "0"], [1751063040000, "2421.86000000", "2422.26000000", "2421.86000000", "2422.25000000", "19.94380000", 1751063099999, "48307.08617700", 275, "19.08980000", "46238.61092900", "0"], [1751063100000, "2422.26000000", "2422.91000000", "2422.25000000", "2422.76000000", "169.86040000", 1751063159999, "411507.29611700", 477, "79.86540000", "193459.55864000", "0"], [1751063160000, "2422.76000000", "2423.17000000", "2422.75000000", "2423.16000000", "39.79740000", 1751063219999, "96426.21442300", 320, "38.78120000", "93963.87839500", "0"], [1751063220000, "2423.17000000", "2423.17000000", "2422.23000000", "2422.23000000", "106.91250000", 1751063279999, "259009.56835600", 518, "5.22780000", "12667.41871500", "0"], [1751063280000, "2422.24000000", "2422.24000000", "2421.98000000", "2421.99000000", "16.76420000", 1751063339999, "40603.54730200", 151, "3.50120000", "8480.28666300", "0"], [1751063340000, "2421.99000000", "2421.99000000", "2421.62000000", "2421.62000000", "23.30820000", 1751063399999, "56450.32547000", 259, "5.83580000", "14134.17753000", "0"], [1751063400000, "2421.62000000", "2421.62000000", "2419.93000000", "2420.34000000", "57.44170000", 1751063459999, "139038.99730100", 927, "22.51670000", "54491.37170000", "0"], [1751063460000, "2420.34000000", "2420.34000000", "2419.70000000", "2419.70000000", "16.18650000", 1751063519999, "39175.74468300", 313, "3.60220000", "8718.54874800", "0"], [1751063520000, "2419.70000000", "2420.35000000", "2419.70000000", "2420.34000000", "246.60820000", 1751063579999, "596873.27357400", 475, "244.67860000", "592203.41320900", "0"], [1751063580000, "2420.35000000", "2421.40000000", "2420.34000000", "2421.15000000", "259.19570000", 1751063639999, "627453.52776200", 1394, "171.34730000", "414755.23387200", "0"], [1751063640000, "2421.16000000", "2421.60000000", "2421.04000000", "2421.34000000", "64.08230000", 1751063699999, "155162.68073700", 690, "29.17170000", "70630.83964300", "0"], [1751063700000, "2421.35000000", "2422.00000000", "2421.20000000", "2421.82000000", "148.73010000", 1751063759999, "360143.09824200", 1167, "142.91550000", "346062.67995400", "0"], [1751063760000, "2421.82000000", "2424.42000000", "2421.81000000", "2424.39000000", "96.93020000", 1751063819999, "234884.56541900", 1250, "71.05760000", "172181.49855700", "0"], [1751063820000, "2424.40000000", "2425.00000000", "2423.32000000", "2424.30000000", "137.91180000", 1751063879999, "334342.75480900", 1745, "122.46010000", "296882.77277400", "0"], [1751063880000, "2424.25000000", "2425.02000000", "2424.04000000", "2424.67000000", "125.58360000", 1751063939999, "304484.02380100", 1100, "86.11340000", "208773.56578000", "0"], [1751063940000, "2424.68000000", "2425.03000000", "2424.22000000", "2424.27000000", "66.80500000", 1751063999999, "161982.56852700", 628, "47.36040000", "114837.98126700", "0"], [1751064000000, "2424.28000000", "2424.34000000", "2423.69000000", "2423.69000000", "22.94820000", 1751064059999, "55627.10718700", 611, "11.37990000", "27584.42539300", "0"], [1751064060000, "2423.69000000", "2424.50000000", "2423.69000000", "2424.27000000", "141.58980000", 1751064119999, "343252.90509400", 609, "136.40860000", "330691.60030900", "0"], [1751064120000, "2424.28000000", "2424.28000000", "2422.83000000", "2422.84000000", "34.26020000", 1751064179999, "83030.80151900", 610, "10.54190000", "25552.64353000", "0"], [1751064180000, "2422.84000000", "2422.85000000", "2422.84000000", "2422.85000000", "97.10810000", 1751064239999, "235277.88244400", 250, "91.88740000", "222628.96165600", "0"], [1751064240000, "2422.85000000", "2422.85000000", "2421.99000000", "2422.24000000", "44.06950000", 1751064299999, "106756.36089100", 447, "16.09970000", "38995.84217600", "0"], [1751064300000, "2422.23000000", "2422.24000000", "2421.76000000", "2421.77000000", "146.32260000", 1751064359999, "354421.40938000", 628, "115.63800000", "280102.32283900", "0"], [1751064360000, "2421.77000000", "2422.76000000", "2421.77000000", "2422.75000000", "85.38280000", 1751064419999, "206825.15764100", 600, "84.26560000", "204118.63104100", "0"], [1751064420000, "2422.75000000", "2422.76000000", "2422.48000000", "2422.48000000", "51.44350000", 1751064479999, "124628.58009300", 298, "23.25450000", "56334.42331800", "0"], [1751064480000, "2422.48000000", "2423.01000000", "2422.35000000", "2423.00000000", "169.99790000", 1751064539999, "411826.54926200", 605, "154.64950000", "374645.21522600", "0"], [1751064540000, "2423.01000000", "2424.42000000", "2423.01000000", "2423.93000000", "144.02280000", 1751064599999, "349112.75983300", 1265, "34.63150000", "83939.40351100", "0"], [1751064600000, "2423.93000000", "2423.94000000", "2422.98000000", "2422.98000000", "44.29090000", 1751064659999, "107321.58348700", 552, "4.58350000", "11107.56251300", "0"], [1751064660000, "2422.98000000", "2424.25000000", "2422.80000000", "2423.99000000", "388.71390000", 1751064719999, "942073.52906600", 1216, "178.49000000", "432546.40667200", "0"], [1751064720000, "2423.99000000", "2424.42000000", "2423.29000000", "2424.42000000", "21.90330000", 1751064779999, "53090.23389400", 744, "17.05110000", "41329.67051700", "0"], [1751064780000, "2424.42000000", "2424.96000000", "2424.41000000", "2424.70000000", "190.53960000", 1751064839999, "461968.05163700", 323, "184.24510000", "446707.24016400", "0"], [1751064840000, "2424.70000000", "2424.70000000", "2423.20000000", "2423.21000000", "37.56480000", 1751064899999, "91042.91738100", 593, "8.36760000", "20279.42380700", "0"], [1751064900000, "2423.20000000", "2423.20000000", "2422.17000000", "2422.18000000", "78.13600000", 1751064959999, "189288.31094500", 629, "48.86320000", "118372.78468900", "0"], [1751064960000, "2422.17000000", "2422.60000000", "2422.17000000", "2422.60000000", "71.65660000", 1751065019999, "173576.29575800", 456, "68.66290000", "166324.72210300", "0"], [1751065020000, "2422.60000000", "2422.84000000", "2422.59000000", "2422.82000000", "172.46380000", 1751065079999, "417829.11246500", 455, "139.50320000", "337971.30114700", "0"], [1751065080000, "2422.82000000", "2422.82000000", "2422.31000000", "2422.33000000", "28.18420000", 1751065139999, "68280.87160500", 306, "11.46600000", "27777.29883600", "0"], [1751065140000, "2422.32000000", "2422.33000000", "2422.32000000", "2422.32000000", "28.74880000", 1751065199999, "69638.90191400", 105, "10.86980000", "26330.24263400", "0"], [1751065200000, "2422.32000000", "2422.33000000", "2421.99000000", "2421.99000000", "9.27300000", 1751065259999, "22460.15332700", 213, "2.77160000", "6712.83644500", "0"], [1751065260000, "2421.99000000", "2421.99000000", "2420.37000000", "2421.41000000", "66.43660000", 1751065319999, "160852.51625400", 1086, "22.34520000", "54096.51695000", "0"], [1751065320000, "2421.41000000", "2421.41000000", "2421.15000000", "2421.15000000", "7.99180000", 1751065379999, "19350.49283500", 234, "2.04740000", "4957.39271300", "0"], [1751065380000, "2421.14000000", "2421.14000000", "2420.78000000", "2420.79000000", "110.46040000", 1751065439999, "267402.51339400", 284, "103.30170000", "250071.83057800", "0"], [1751065440000, "2420.79000000", "2424.42000000", "2420.77000000", "2424.42000000", "548.97000000", 1751065499999, "1329302.68254000", 1563, "364.88490000", "883580.65848100", "0"], [1751065500000, "2424.41000000", "2424.42000000", "2423.52000000", "2423.52000000", "271.97260000", 1751065559999, "659265.97185900", 1094, "75.76750000", "183638.83833000", "0"], [1751065560000, "2423.51000000", "2423.88000000", "2423.04000000", "2423.21000000", "179.55240000", 1751065619999, "435155.29027000", 611, "129.76320000", "314494.67575800", "0"], [1751065620000, "2423.20000000", "2423.20000000", "2422.58000000", "2423.01000000", "83.91770000", 1751065679999, "203323.24228100", 537, "26.72190000", "64738.60440100", "0"], [1751065680000, "2423.00000000", "2423.00000000", "2421.38000000", "2421.38000000", "67.45330000", 1751065739999, "163385.72473700", 870, "2.87430000", "6962.48535600", "0"], [1751065740000, "2421.38000000", "2422.51000000", "2421.15000000", "2422.41000000", "1560.64340000", 1751065799999, "3779291.23023400", 2660, "287.10840000", "695245.59443600", "0"], [1751065800000, "2422.40000000", "2422.47000000", "2421.74000000", "2421.74000000", "253.03920000", 1751065859999, "612869.62199900", 824, "16.17860000", "39184.17140800", "0"], [1751065860000, "2421.75000000", "2421.75000000", "2420.45000000", "2420.46000000", "158.70010000", 1751065919999, "384272.21557100", 596, "87.60590000", "212158.48540800", "0"], [1751065920000, "2420.46000000", "2420.91000000", "2420.41000000", "2420.42000000", "173.66570000", 1751065979999, "420401.76409000", 542, "81.78210000", "197968.24186200", "0"], [1751065980000, "2420.42000000", "2420.91000000", "2420.42000000", "2420.79000000", "176.52380000", 1751066039999, "427313.06241100", 435, "109.34210000", "264676.43218300", "0"], [1751066040000, "2420.80000000", "2421.70000000", "2420.79000000", "2421.70000000", "96.44580000", 1751066099999, "233510.45756600", 357, "82.90170000", "200714.62047700", "0"], [1751066100000, "2421.70000000", "2421.70000000", "2419.47000000", "2419.48000000", "129.22410000", 1751066159999, "312760.49021300", 1097, "27.07430000", "65517.14806800", "0"], [1751066160000, "2419.48000000", "2420.20000000", "2419.48000000", "2420.10000000", "61.47320000", 1751066219999, "148755.90638000", 423, "28.38880000", "68694.82229600", "0"], [1751066220000, "2420.10000000", "2421.07000000", "2420.09000000", "2420.71000000", "223.89080000", 1751066279999, "541881.43609400", 631, "199.31180000", "482375.17252900", "0"], [1751066280000, "2420.71000000", "2420.72000000", "2418.99000000", "2419.55000000", "525.31290000", 1751066339999, "1270925.27930000", 806, "188.18040000", "455263.28491100", "0"], [1751066340000, "2419.55000000", "2420.55000000", "2419.55000000", "2420.22000000", "66.97910000", 1751066399999, "162097.04585800", 380, "27.96630000", "67679.60586600", "0"], [1751066400000, "2420.22000000", "2420.54000000", "2419.78000000", "2420.18000000", "212.99770000", 1751066459999, "515501.17376900", 612, "139.20450000", "336911.64104800", "0"], [1751066460000, "2420.18000000", "2420.18000000", "2419.85000000", "2419.86000000", "30.37390000", 1751066519999, "73504.69790000", 287, "13.56510000", "32826.43893700", "0"], [1751066520000, "2419.86000000", "2419.86000000", "2417.27000000", "2417.27000000", "144.92810000", 1751066579999, "350478.98418900", 1414, "11.67390000", "28228.24627500", "0"], [1751066580000, "2417.28000000", "2419.24000000", "2417.28000000", "2418.83000000", "360.32900000", 1751066639999, "871210.35515600", 1192, "257.32180000", "622086.95474100", "0"], [1751066640000, "2418.84000000", "2419.15000000", "2418.14000000", "2418.14000000", "195.60130000", 1751066699999, "473146.89121900", 730, "64.39930000", "155775.10957300", "0"], [1751066700000, "2418.14000000", "2418.15000000", "2417.47000000", "2418.15000000", "132.74640000", 1751066759999, "320951.35329100", 685, "87.38860000", "211283.96922900", "0"], [1751066760000, "2418.15000000", "2418.39000000", "2417.82000000", "2417.87000000", "151.12670000", 1751066819999, "365447.85932300", 722, "78.80950000", "190573.23964700", "0"], [1751066820000, "2417.88000000", "2418.86000000", "2417.87000000", "2418.85000000", "150.91450000", 1751066879999, "364914.25620200", 408, "129.73890000", "313712.07877000", "0"], [1751066880000, "2418.86000000", "2418.86000000", "2418.21000000", "2418.22000000", "49.32320000", 1751066939999, "119298.80669600", 300, "3.81590000", "9229.96471400", "0"], [1751066940000, "2418.21000000", "2418.22000000", "2416.68000000", "2416.69000000", "208.30210000", 1751066999999, "503564.94191300", 842, "7.03900000", "17017.13088700", "0"], [1751067000000, "2416.69000000", "2417.86000000", "2415.01000000", "2417.71000000", "781.28270000", 1751067059999, "1887808.76363100", 1702, "343.03930000", "828950.85868900", "0"], [1751067060000, "2417.71000000", "2419.37000000", "2417.71000000", "2418.48000000", "245.48310000", 1751067119999, "593752.61175500", 886, "105.17940000", "254379.92991000", "0"], [1751067120000, "2418.47000000", "2418.87000000", "2418.04000000", "2418.51000000", "151.87700000", 1751067179999, "367298.06451300", 742, "65.47600000", "158347.45791800", "0"], [1751067180000, "2418.51000000", "2418.51000000", "2417.33000000", "2417.34000000", "39.98730000", 1751067239999, "96675.71844800", 553, "17.73190000", "42864.55614900", "0"], [1751067240000, "2417.34000000", "2418.24000000", "2417.28000000", "2417.36000000", "276.24950000", 1751067299999, "667880.25031700", 820, "142.47080000", "344424.14132300", "0"], [1751067300000, "2417.36000000", "2419.09000000", "2417.35000000", "2418.98000000", "221.33420000", 1751067359999, "535271.87420500", 757, "136.15720000", "329263.61615000", "0"], [1751067360000, "2418.98000000", "2418.98000000", "2418.70000000", "2418.92000000", "112.69370000", 1751067419999, "272590.39803200", 385, "46.56860000", "112642.74264600", "0"], [1751067420000, "2418.92000000", "2420.22000000", "2418.91000000", "2419.15000000", "166.62360000", 1751067479999, "403120.44661900", 804, "125.24030000", "302978.63308000", "0"], [1751067480000, "2419.16000000", "2419.16000000", "2418.71000000", "2418.71000000", "220.07650000", 1751067539999, "532393.28297200", 545, "10.33640000", "25005.13169100", "0"], [1751067540000, "2418.71000000", "2420.05000000", "2418.64000000", "2419.75000000", "968.30010000", 1751067599999, "2342331.05064400", 2077, "232.28360000", "561895.62892600", "0"], [1751067600000, "2419.75000000", "2419.77000000", "2419.75000000", "2419.76000000", "38.91140000", 1751067659999, "94156.50696100", 192, "34.42430000", "83298.83173700", "0"], [1751067660000, "2419.77000000", "2420.14000000", "2419.76000000", "2420.14000000", "158.60500000", 1751067719999, "383807.25552500", 817, "147.73210000", "357497.03300100", "0"], [1751067720000, "2420.14000000", "2420.14000000", "2419.75000000", "2419.85000000", "62.68220000", 1751067779999, "151694.53427000", 324, "16.96450000", "41054.48876700", "0"], [1751067780000, "2419.86000000", "2419.86000000", "2419.84000000", "2419.85000000", "41.26000000", 1751067839999, "99843.19637000", 181, "23.63060000", "57182.72130400", "0"], [1751067840000, "2419.85000000", "2419.85000000", "2419.84000000", "2419.84000000", "14.68230000", 1751067899999, "35528.90521100", 63, "8.83790000", "21386.39231500", "0"], [1751067900000, "2419.84000000", "2420.78000000", "2419.84000000", "2420.30000000", "201.11800000", 1751067959999, "486715.87537300", 746, "154.54580000", "373995.35843900", "0"], [1751067960000, "2420.29000000", "2421.39000000", "2420.29000000", "2421.39000000", "52.99170000", 1751068019999, "128272.28759900", 362, "49.42730000", "119643.52677700", "0"], [1751068020000, "2421.38000000", "2422.30000000", "2421.38000000", "2422.05000000", "114.76870000", 1751068079999, "277949.79487800", 583, "99.35730000", "240620.53837000", "0"], [1751068080000, "2422.05000000", "2422.73000000", "2422.04000000", "2422.61000000", "82.43830000", 1751068139999, "199701.29647200", 442, "52.38520000", "126891.48851500", "0"], [1751068140000, "2422.61000000", "2422.73000000", "2422.24000000", "2422.73000000", "99.72480000", 1751068199999, "241580.29786400", 527, "73.55640000", "178186.77169200", "0"], [1751068200000, "2422.73000000", "2422.91000000", "2422.72000000", "2422.91000000", "60.62470000", 1751068259999, "146883.47929000", 259, "57.78340000", "139999.71495400", "0"], [1751068260000, "2422.91000000", "2423.41000000", "2422.37000000", "2422.51000000", "107.20930000", 1751068319999, "259759.31121000", 959, "71.11820000", "172315.73937000", "0"], [1751068320000, "2422.51000000", "2422.90000000", "2422.51000000", "2422.64000000", "72.40720000", 1751068379999, "175427.48648400", 261, "25.85660000", "62641.83537800", "0"], [1751068380000, "2422.63000000", "2422.75000000", "2422.23000000", "2422.75000000", "164.59990000", 1751068439999, "398711.59065800", 398, "155.11990000", "375745.52956200", "0"], [1751068440000, "2422.75000000", "2423.36000000", "2422.75000000", "2423.36000000", "20.63910000", 1751068499999, "50008.53781200", 226, "15.69210000", "38021.79086200", "0"], [1751068500000, "2423.36000000", "2423.86000000", "2423.35000000", "2423.86000000", "61.74380000", 1751068559999, "149629.17057000", 316, "54.39490000", "131820.07190500", "0"], [1751068560000, "2423.86000000", "2423.86000000", "2423.52000000", "2423.52000000", "21.96640000", 1751068619999, "53241.42092300", 206, "12.01780000", "29128.57964800", "0"], [1751068620000, "2423.52000000", "2423.53000000", "2423.09000000", "2423.48000000", "28.19860000", 1751068679999, "68335.45339000", 275, "11.53890000", "27962.57863100", "0"], [1751068680000, "2423.49000000", "2423.49000000", "2422.67000000", "2423.17000000", "129.44970000", 1751068739999, "313653.01986600", 585, "35.39040000", "85740.84492500", "0"], [1751068740000, "2423.16000000", "2423.17000000", "2422.63000000", "2423.17000000", "216.88660000", 1751068799999, "525453.79989600", 528, "178.04300000", "431339.97325200", "0"], [1751068800000, "2423.17000000", "2423.91000000", "2422.94000000", "2423.91000000", "68.53710000", 1751068859999, "166084.71480400", 549, "35.96130000", "87150.54060500", "0"], [1751068860000, "2423.90000000", "2423.91000000", "2422.43000000", "2422.79000000", "65.26640000", 1751068919999, "158137.01433700", 759, "13.97790000", "33862.35512700", "0"], [1751068920000, "2422.80000000", "2422.80000000", "2421.31000000", "2421.55000000", "180.73050000", 1751068979999, "437672.94266100", 842, "135.05430000", "327041.70870900", "0"], [1751068980000, "2421.56000000", "2422.13000000", "2420.63000000", "2422.12000000", "185.01930000", 1751069039999, "448012.23480800", 987, "124.82220000", "302261.29084600", "0"], [1751069040000, "2422.12000000", "2422.13000000", "2421.02000000", "2421.03000000", "107.51020000", 1751069099999, "260364.19064400", 802, "44.76560000", "108406.40169600", "0"], [1751069100000, "2421.02000000", "2421.47000000", "2420.79000000", "2421.11000000", "47.74550000", 1751069159999, "115602.86707800", 521, "23.25590000", "56310.61372600", "0"], [1751069160000, "2421.11000000", "2421.12000000", "2419.75000000", "2419.75000000", "112.75140000", 1751069219999, "272923.66914200", 802, "6.42700000", "15555.92542900", "0"], [1751069220000, "2419.76000000", "2419.76000000", "2419.29000000", "2419.53000000", "85.21940000", 1751069279999, "206193.12072100", 556, "43.41330000", "105039.82446400", "0"], [1751069280000, "2419.53000000", "2419.76000000", "2418.38000000", "2418.39000000", "234.59210000", 1751069339999, "567473.04573800", 942, "172.08610000", "416282.27318600", "0"], [1751069340000, "2418.38000000", "2418.47000000", "2417.12000000", "2418.29000000", "248.05210000", 1751069399999, "599746.71405700", 1162, "115.52470000", "279325.99395300", "0"], [1751069400000, "2418.29000000", "2418.47000000", "2418.11000000", "2418.47000000", "118.61550000", 1751069459999, "286845.31110900", 459, "104.42560000", "252530.91366200", "0"], [1751069460000, "2418.47000000", "2418.82000000", "2417.75000000", "2417.97000000", "117.81310000", 1751069519999, "284924.15471500", 647, "61.19870000", "147994.92368200", "0"], [1751069520000, "2417.97000000", "2418.12000000", "2417.97000000", "2418.11000000", "21.72790000", 1751069579999, "52538.72012400", 325, "13.56520000", "32800.70368300", "0"], [1751069580000, "2418.11000000", "2418.41000000", "2417.33000000", "2418.41000000", "152.29530000", 1751069639999, "368271.18025000", 742, "134.36970000", "324925.49818100", "0"], [1751069640000, "2418.41000000", "2418.41000000", "2417.29000000", "2417.30000000", "49.15330000", 1751069699999, "118838.80749900", 627, "7.99800000", "19338.59587100", "0"], [1751069700000, "2417.30000000", "2418.36000000", "2416.94000000", "2418.35000000", "127.70150000", 1751069759999, "308739.63171000", 868, "111.05320000", "268485.80113900", "0"], [1751069760000, "2418.35000000", "2421.46000000", "2418.12000000", "2420.21000000", "250.66310000", 1751069819999, "606556.88876100", 1770, "176.04720000", "426003.85678600", "0"], [1751069820000, "2420.20000000", "2421.25000000", "2420.13000000", "2420.14000000", "88.84040000", 1751069879999, "215049.22363600", 915, "44.72930000", "108265.63972500", "0"], [1751069880000, "2420.14000000", "2420.14000000", "2418.62000000", "2418.62000000", "131.76220000", 1751069939999, "318838.50453600", 996, "79.77290000", "193051.20324000", "0"], [1751069940000, "2418.63000000", "2418.63000000", "2417.88000000", "2418.31000000", "42.44650000", 1751069999999, "102647.78563500", 525, "9.72280000", "23511.53277200", "0"], [1751070000000, "2418.31000000", "2419.23000000", "2418.05000000", "2418.83000000", "354.92880000", 1751070059999, "858305.77286600", 883, "287.79760000", "695956.02755400", "0"], [1751070060000, "2418.83000000", "2420.24000000", "2418.31000000", "2420.22000000", "178.88120000", 1751070119999, "432731.06254600", 916, "122.82360000", "297145.89265300", "0"], [1751070120000, "2420.23000000", "2420.73000000", "2419.88000000", "2419.88000000", "92.69670000", 1751070179999, "224365.83032200", 644, "19.92960000", "48241.18460000", "0"], [1751070180000, "2419.89000000", "2419.89000000", "2418.96000000", "2419.69000000", "100.64060000", 1751070239999, "243498.11688900", 730, "70.58950000", "170788.95068000", "0"], [1751070240000, "2419.70000000", "2419.94000000", "2419.69000000", "2419.94000000", "53.18620000", 1751070299999, "128694.87540500", 234, "49.39470000", "119520.57939400", "0"], [1751070300000, "2419.94000000", "2419.94000000", "2419.64000000", "2419.74000000", "154.84510000", 1751070359999, "374710.64938100", 431, "35.25550000", "85313.14534600", "0"], [1751070360000, "2419.73000000", "2419.73000000", "2418.76000000", "2419.50000000", "28.37770000", 1751070419999, "68649.60450000", 721, "15.91510000", "38500.02665900", "0"], [1751070420000, "2419.50000000", "2419.50000000", "2419.40000000", "2419.41000000", "119.14800000", 1751070479999, "288273.74299600", 278, "107.29380000", "259592.63687100", "0"], [1751070480000, "2419.41000000", "2419.41000000", "2419.40000000", "2419.40000000", "10.07140000", 1751070539999, "24366.82844500", 94, "8.32850000", "20150.05618500", "0"], [1751070540000, "2419.40000000", "2420.36000000", "2419.20000000", "2420.36000000", "223.10850000", 1751070599999, "539851.82077200", 898, "203.41030000", "492192.23828100", "0"], [1751070600000, "2420.36000000", "2421.55000000", "2419.88000000", "2419.88000000", "141.92660000", 1751070659999, "343608.27467600", 1354, "70.20050000", "169950.72600600", "0"], [1751070660000, "2419.89000000", "2419.89000000", "2418.01000000", "2418.44000000", "100.26840000", 1751070719999, "242510.05870200", 1071, "53.11870000", "128458.84764400", "0"], [1751070720000, "2418.43000000", "2420.92000000", "2418.43000000", "2420.86000000", "127.32970000", 1751070779999, "308083.81972000", 1109, "96.03460000", "232343.93551400", "0"], [1751070780000, "2420.86000000", "2421.17000000", "2420.71000000", "2420.71000000", "84.29750000", 1751070839999, "204085.34069500", 576, "76.97140000", "186348.82771400", "0"], [1751070840000, "2420.70000000", "2420.70000000", "2419.29000000", "2419.30000000", "95.92330000", 1751070899999, "232103.06836100", 622, "9.50020000", "22984.24229000", "0"], [1751070900000, "2419.30000000", "2419.30000000", "2418.92000000", "2418.92000000", "64.79980000", 1751070959999, "156768.43040700", 330, "21.59450000", "52243.45282000", "0"], [1751070960000, "2418.92000000", "2418.92000000", "2417.92000000", "2417.97000000", "53.13870000", 1751071019999, "128496.16091700", 519, "10.18450000", "24626.24287600", "0"], [1751071020000, "2417.96000000", "2418.87000000", "2417.96000000", "2418.69000000", "281.30730000", 1751071079999, "680244.68302500", 1026, "233.60510000", "564881.31327200", "0"], [1751071080000, "2418.69000000", "2419.15000000", "2418.17000000", "2418.17000000", "55.70480000", 1751071139999, "134737.48352300", 762, "47.30200000", "114414.35826200", "0"], [1751071140000, "2418.17000000", "2418.17000000", "2417.84000000", "2417.84000000", "17.65150000", 1751071199999, "42679.82512700", 297, "12.05080000", "29137.35984400", "0"], [1751071200000, "2417.85000000", "2420.46000000", "2417.84000000", "2420.05000000", "185.56570000", 1751071259999, "448826.15113800", 1182, "162.58260000", "393201.79273800", "0"], [1751071260000, "2420.05000000", "2420.05000000", "2419.20000000", "2419.79000000", "48.55510000", 1751071319999, "117482.52730300", 532, "13.48730000", "32634.84600400", "0"], [1751071320000, "2419.79000000", "2420.44000000", "2419.78000000", "2420.36000000", "119.20500000", 1751071379999, "288472.94861000", 417, "100.72610000", "243747.12769900", "0"], [1751071380000, "2420.36000000", "2420.36000000", "2419.90000000", "2420.01000000", "31.43920000", 1751071439999, "76089.26080300", 556, "18.76880000", "45425.35994800", "0"], [1751071440000, "2420.00000000", "2420.01000000", "2419.44000000", "2419.46000000", "62.00460000", 1751071499999, "150021.94362900", 382, "45.32080000", "109651.75165500", "0"], [1751071500000, "2419.46000000", "2419.54000000", "2419.11000000", "2419.39000000", "198.45380000", 1751071559999, "480138.46792100", 642, "166.68470000", "403276.13295700", "0"], [1751071560000, "2419.38000000", "2422.61000000", "2419.38000000", "2422.61000000", "403.15390000", 1751071619999, "976182.94844400", 1318, "345.73900000", "837209.09337400", "0"], [1751071620000, "2422.60000000", "2423.18000000", "2422.41000000", "2422.70000000", "153.78490000", 1751071679999, "372602.63569900", 707, "67.23020000", "162884.91374100", "0"], [1751071680000, "2422.69000000", "2422.69000000", "2421.40000000", "2422.29000000", "156.15420000", 1751071739999, "378239.80344500", 862, "56.50730000", "136863.24958000", "0"], [1751071740000, "2422.29000000", "2422.30000000", "2421.63000000", "2421.63000000", "14.45200000", 1751071799999, "35001.90658800", 288, "1.25420000", "3037.50495500", "0"], [1751071800000, "2421.64000000", "2421.64000000", "2421.27000000", "2421.29000000", "15.57760000", 1751071859999, "37719.55389100", 249, "10.91280000", "26424.02153400", "0"], [1751071860000, "2421.29000000", "2421.85000000", "2421.29000000", "2421.42000000", "161.29300000", 1751071919999, "390544.44888100", 443, "147.61490000", "357421.89384700", "0"], [1751071920000, "2421.41000000", "2421.56000000", "2421.19000000", "2421.55000000", "46.12750000", 1751071979999, "111692.24470400", 325, "28.16260000", "68194.37973900", "0"], [1751071980000, "2421.56000000", "2421.56000000", "2419.36000000", "2419.49000000", "72.84980000", 1751072039999, "176295.03116200", 1017, "6.76170000", "16359.44593200", "0"], [1751072040000, "2419.49000000", "2420.18000000", "2419.36000000", "2419.36000000", "253.20520000", 1751072099999, "612677.06310200", 615, "214.85360000", "519865.72125600", "0"], [1751072100000, "2419.36000000", "2419.37000000", "2417.75000000", "2417.76000000", "178.23900000", 1751072159999, "431058.52298100", 738, "14.02240000", "33904.07143900", "0"], [1751072160000, "2417.76000000", "2418.94000000", "2417.29000000", "2418.89000000", "201.79510000", 1751072219999, "487969.82933900", 1041, "177.89890000", "430193.16781700", "0"], [1751072220000, "2418.90000000", "2418.90000000", "2418.89000000", "2418.89000000", "27.61910000", 1751072279999, "66807.81799000", 119, "25.31910000", "61244.37099000", "0"], [1751072280000, "2418.90000000", "2418.90000000", "2418.66000000", "2418.66000000", "51.54610000", 1751072339999, "124680.66275900", 206, "5.77160000", "13959.79474600", "0"], [1751072340000, "2418.67000000", "2418.67000000", "2418.30000000", "2418.30000000", "29.00200000", 1751072399999, "70145.70068400", 265, "21.64340000", "52348.01273000", "0"], [1751072400000, "2418.30000000", "2418.30000000", "2416.66000000", "2417.36000000", "59.83430000", 1751072459999, "144648.91547200", 1091, "18.54640000", "44828.02362500", "0"], [1751072460000, "2417.36000000", "2418.28000000", "2417.36000000", "2418.28000000", "159.19790000", 1751072519999, "384855.26646900", 556, "157.77340000", "381411.18051300", "0"], [1751072520000, "2418.27000000", "2418.28000000", "2417.49000000", "2417.49000000", "33.95610000", 1751072579999, "82112.42828100", 637, "14.52220000", "35118.02551500", "0"], [1751072580000, "2417.50000000", "2417.53000000", "2417.49000000", "2417.52000000", "33.00790000", 1751072639999, "79797.25359000", 107, "21.22630000", "51315.03823500", "0"], [1751072640000, "2417.52000000", "2418.24000000", "2416.32000000", "2416.62000000", "455.15370000", 1751072699999, "1100184.07668300", 939, "93.89090000", "226968.54819200", "0"], [1751072700000, "2416.63000000", "2417.60000000", "2416.62000000", "2417.60000000", "98.03390000", 1751072759999, "236921.27508600", 608, "91.16650000", "220325.33543400", "0"], [1751072760000, "2417.61000000", "2418.37000000", "2417.61000000", "2418.36000000", "18.83410000", 1751072819999, "45540.99971800", 382, "17.51020000", "42339.56952200", "0"], [1751072820000, "2418.37000000", "2419.70000000", "2418.36000000", "2418.45000000", "43.95210000", 1751072879999, "106331.57883000", 1035, "21.19280000", "51267.06274900", "0"], [1751072880000, "2418.44000000", "2418.78000000", "2418.36000000", "2418.36000000", "17.98810000", 1751072939999, "43505.19197500", 376, "14.27900000", "34534.29862900", "0"], [1751072940000, "2418.37000000", "2418.37000000", "2418.04000000", "2418.04000000", "100.41730000", 1751072999999, "242815.39955700", 225, "84.42840000", "204152.35264500", "0"], [1751073000000, "2418.04000000", "2418.04000000", "2417.22000000", "2417.22000000", "60.20130000", 1751073059999, "145526.54776800", 471, "54.46490000", "131657.83586200", "0"], [1751073060000, "2417.23000000", "2417.23000000", "2416.71000000", "2416.71000000", "55.06490000", 1751073119999, "133087.34928200", 295, "8.63810000", "20878.66527200", "0"], [1751073120000, "2416.71000000", "2417.10000000", "2416.35000000", "2416.35000000", "168.93400000", 1751073179999, "408290.67170000", 803, "144.87720000", "350146.27335400", "0"], [1751073180000, "2416.35000000", "2416.36000000", "2415.08000000", "2415.35000000", "196.89240000", 1751073239999, "475601.28288500", 1020, "71.69890000", "173163.25348300", "0"], [1751073240000, "2415.35000000", "2415.59000000", "2412.61000000", "2413.47000000", "441.82370000", 1751073299999, "1066567.79119300", 1911, "76.67200000", "185092.28019900", "0"], [1751073300000, "2413.47000000", "2413.47000000", "2410.00000000", "2411.21000000", "625.16600000", 1751073359999, "1507357.97346200", 2984, "242.97790000", "585732.16131900", "0"], [1751073360000, "2411.21000000", "2412.45000000", "2410.55000000", "2410.80000000", "301.43940000", 1751073419999, "727023.03344600", 1473, "170.64330000", "411555.28351200", "0"], [1751073420000, "2410.80000000", "2411.59000000", "2410.17000000", "2411.04000000", "164.33240000", 1751073479999, "396199.63753000", 1350, "92.26780000", "222451.22699800", "0"], [1751073480000, "2411.05000000", "2411.05000000", "2409.58000000", "2409.58000000", "297.92750000", 1751073539999, "718036.92177900", 881, "14.52230000", "35002.74197400", "0"], [1751073540000, "2409.58000000", "2412.10000000", "2409.53000000", "2411.51000000", "277.23390000", 1751073599999, "668339.70350000", 2342, "208.52560000", "502692.19791300", "0"], [1751073600000, "2411.50000000", "2414.15000000", "2411.50000000", "2412.80000000", "544.55900000", 1751073659999, "1313941.59127900", 2183, "295.70450000", "713438.82437500", "0"], [1751073660000, "2412.81000000", "2413.68000000", "2412.54000000", "2413.63000000", "150.21170000", 1751073719999, "362478.29033600", 1009, "103.54270000", "249867.11630200", "0"], [1751073720000, "2413.63000000", "2414.06000000", "2413.46000000", "2413.46000000", "43.75360000", 1751073779999, "105614.28654100", 611, "29.16830000", "70408.92253000", "0"], [1751073780000, "2413.46000000", "2413.75000000", "2412.83000000", "2413.75000000", "55.66680000", 1751073839999, "134335.84821500", 846, "33.48580000", "80810.88119700", "0"], [1751073840000, "2413.74000000", "2413.75000000", "2413.36000000", "2413.37000000", "80.53700000", 1751073899999, "194383.30356800", 379, "26.39480000", "63706.53016300", "0"], [1751073900000, "2413.36000000", "2414.28000000", "2413.36000000", "2414.13000000", "58.95040000", 1751073959999, "142300.72291200", 446, "49.50390000", "119494.96057500", "0"], [1751073960000, "2414.12000000", "2414.39000000", "2413.91000000", "2413.92000000", "55.61010000", 1751074019999, "134251.83717700", 514, "37.52300000", "90586.75207900", "0"], [1751074020000, "2413.92000000", "2414.03000000", "2412.17000000", "2412.40000000", "151.94280000", 1751074079999, "366613.15974800", 1028, "39.72420000", "95862.47936100", "0"], [1751074080000, "2412.40000000", "2412.74000000", "2410.84000000", "2410.84000000", "88.69210000", 1751074139999, "213929.99441400", 835, "38.36100000", "92541.69587500", "0"], [1751074140000, "2410.84000000", "2412.20000000", "2410.84000000", "2412.20000000", "95.51310000", 1751074199999, "230309.46676200", 632, "71.21330000", "171717.65984100", "0"], [1751074200000, "2412.20000000", "2413.70000000", "2412.20000000", "2412.86000000", "63.60970000", 1751074259999, "153497.79149700", 1133, "24.85740000", "59981.56345900", "0"], [1751074260000, "2412.86000000", "2413.28000000", "2412.55000000", "2412.55000000", "51.86060000", 1751074319999, "125140.87119400", 779, "18.94430000", "45711.74687700", "0"], [1751074320000, "2412.55000000", "2412.55000000", "2412.09000000", "2412.39000000", "50.43510000", 1751074379999, "121660.89710500", 559, "16.19440000", "39063.51847700", "0"], [1751074380000, "2412.39000000", "2412.39000000", "2411.03000000", "2411.03000000", "134.74420000", 1751074439999, "324943.13949400", 1405, "60.92440000", "146915.48278800", "0"], [1751074440000, "2411.03000000", "2411.12000000", "2410.58000000", "2411.11000000", "45.84390000", 1751074499999, "110521.46314100", 714, "30.02370000", "72383.37300800", "0"], [1751074500000, "2411.12000000", "2411.79000000", "2410.86000000", "2410.87000000", "130.20900000", 1751074559999, "313965.06614300", 676, "54.89280000", "132363.04552600", "0"], [1751074560000, "2410.86000000", "2410.87000000", "2410.13000000", "2410.13000000", "62.25320000", 1751074619999, "150057.77705900", 540, "4.78780000", "11541.93763200", "0"], [1751074620000, "2410.14000000", "2410.14000000", "2405.81000000", "2407.14000000", "599.45950000", 1751074679999, "1443175.52465300", 4085, "235.37340000", "566556.71685800", "0"], [1751074680000, "2407.13000000", "2407.84000000", "2405.96000000", "2407.66000000", "114.66300000", 1751074739999, "276020.63835100", 1388, "54.39080000", "130927.98105800", "0"], [1751074740000, "2407.67000000", "2409.58000000", "2407.66000000", "2409.52000000", "180.64970000", 1751074799999, "435043.27492400", 1001, "147.14900000", "354360.18425600", "0"], [1751074800000, "2409.51000000", "2410.48000000", "2409.08000000", "2410.15000000", "186.31560000", 1751074859999, "448999.57294000", 1424, "98.95600000", "238465.65904400", "0"], [1751074860000, "2410.15000000", "2411.11000000", "2410.15000000", "2410.90000000", "80.87010000", 1751074919999, "194952.93138300", 536, "25.66220000", "61862.84911700", "0"], [1751074920000, "2410.91000000", "2411.71000000", "2410.85000000", "2411.69000000", "88.43440000", 1751074979999, "213243.20723200", 880, "43.22090000", "104216.79406300", "0"], [1751074980000, "2411.68000000", "2412.93000000", "2411.68000000", "2412.93000000", "108.67040000", 1751075039999, "262153.73907700", 901, "88.64200000", "213836.54035900", "0"], [1751075040000, "2412.93000000", "2414.24000000", "2412.93000000", "2414.13000000", "334.96710000", 1751075099999, "808519.43380400", 1017, "257.09080000", "620527.53517000", "0"], [1751075100000, "2414.13000000", "2415.40000000", "2414.12000000", "2414.98000000", "146.82010000", 1751075159999, "354555.21148100", 1095, "124.33270000", "300250.79347100", "0"], [1751075160000, "2414.97000000", "2414.97000000", "2413.94000000", "2414.00000000", "136.23410000", 1751075219999, "328894.43280900", 928, "78.57910000", "189696.81511000", "0"], [1751075220000, "2414.00000000", "2414.01000000", "2413.40000000", "2413.99000000", "49.48290000", 1751075279999, "119437.18891400", 589, "19.82990000", "47863.46755000", "0"], [1751075280000, "2413.99000000", "2415.25000000", "2413.99000000", "2415.24000000", "115.16520000", 1751075339999, "278056.37434300", 858, "107.76270000", "260181.04879400", "0"], [1751075340000, "2415.25000000", "2415.73000000", "2415.03000000", "2415.03000000", "63.23310000", 1751075399999, "152729.18692800", 668, "25.51420000", "61626.22581200", "0"], [1751075400000, "2415.04000000", "2416.03000000", "2415.03000000", "2416.02000000", "81.16150000", 1751075459999, "196048.06867100", 711, "68.26580000", "164895.00190400", "0"], [1751075460000, "2416.03000000", "2416.78000000", "2415.76000000", "2416.08000000", "165.01120000", 1751075519999, "398684.17911300", 1210, "110.11730000", "266053.24501900", "0"], [1751075520000, "2416.08000000", "2416.09000000", "2414.78000000", "2414.78000000", "63.88250000", 1751075579999, "154322.89506700", 529, "6.66900000", "16111.37650800", "0"], [1751075580000, "2414.76000000", "2415.21000000", "2414.61000000", "2415.20000000", "29.76380000", 1751075639999, "71873.66505300", 406, "21.07870000", "50902.11395000", "0"], [1751075640000, "2415.21000000", "2415.90000000", "2415.21000000", "2415.54000000", "79.30900000", 1751075699999, "191565.47345400", 555, "66.22070000", "159946.65451700", "0"], [1751075700000, "2415.54000000", "2416.79000000", "2415.53000000", "2416.79000000", "112.35720000", 1751075759999, "271443.76820900", 810, "86.11650000", "208048.53272000", "0"], [1751075760000, "2416.79000000", "2417.15000000", "2416.39000000", "2417.15000000", "57.46800000", 1751075819999, "138875.12562900", 802, "43.53360000", "105199.75772000", "0"], [1751075820000, "2417.14000000", "2418.54000000", "2417.14000000", "2418.06000000", "112.66980000", 1751075879999, "272426.78825600", 1219, "53.90570000", "130334.35887100", "0"], [1751075880000, "2418.06000000", "2418.52000000", "2418.05000000", "2418.43000000", "146.78100000", 1751075939999, "354967.69622300", 881, "77.02310000", "186263.52718800", "0"], [1751075940000, "2418.42000000", "2418.43000000", "2416.82000000", "2417.58000000", "173.62090000", 1751075999999, "419709.40991200", 969, "68.83380000", "166402.41631800", "0"], [1751076000000, "2417.59000000", "2418.25000000", "2416.85000000", "2416.86000000", "94.98120000", 1751076059999, "229660.80011600", 1103, "57.46580000", "138948.05229900", "0"], [1751076060000, "2416.86000000", "2416.87000000", "2416.85000000", "2416.87000000", "14.94750000", 1751076119999, "36125.97194200", 136, "8.63550000", "20870.80667200", "0"], [1751076120000, "2416.87000000", "2417.68000000", "2416.86000000", "2417.67000000", "38.05850000", 1751076179999, "91994.30196700", 628, "21.41600000", "51768.83868300", "0"], [1751076180000, "2417.68000000", "2418.84000000", "2417.68000000", "2418.70000000", "54.31110000", 1751076239999, "131343.93880200", 1540, "33.21600000", "80326.78753200", "0"], [1751076240000, "2418.70000000", "2418.71000000", "2416.70000000", "2416.71000000", "60.35070000", 1751076299999, "145934.28570600", 937, "9.25550000", "22381.71796100", "0"], [1751076300000, "2416.71000000", "2416.96000000", "2415.21000000", "2415.22000000", "70.09420000", 1751076359999, "169347.69601200", 891, "9.25230000", "22357.89961300", "0"], [1751076360000, "2415.22000000", "2416.41000000", "2415.01000000", "2416.28000000", "84.46550000", 1751076419999, "204082.30360800", 706, "22.84670000", "55191.18095100", "0"], [1751076420000, "2416.28000000", "2417.47000000", "2416.27000000", "2417.46000000", "30.92550000", 1751076479999, "74744.93954100", 483, "15.91060000", "38454.81756800", "0"], [1751076480000, "2417.47000000", "2417.47000000", "2416.90000000", "2416.91000000", "20.87640000", 1751076539999, "50463.73543500", 349, "2.81870000", "6812.90335200", "0"], [1751076540000, "2416.91000000", "2417.86000000", "2416.90000000", "2417.54000000", "47.74600000", 1751076599999, "115429.43722300", 417, "38.80880000", "93822.30161200", "0"], [1751076600000, "2417.54000000", "2417.79000000", "2417.44000000", "2417.56000000", "56.02430000", 1751076659999, "135447.10532400", 492, "36.95630000", "89346.25076600", "0"], [1751076660000, "2417.56000000", "2417.99000000", "2417.56000000", "2417.99000000", "93.67310000", 1751076719999, "226486.93231900", 285, "43.70860000", "105673.78266600", "0"], [1751076720000, "2417.99000000", "2417.99000000", "2416.59000000", "2416.74000000", "83.34090000", 1751076779999, "201496.71571700", 789, "28.92210000", "69926.70883600", "0"], [1751076780000, "2416.74000000", "2417.13000000", "2416.14000000", "2416.56000000", "40.89840000", 1751076839999, "98840.30262000", 797, "17.91770000", "43300.85917900", "0"], [1751076840000, "2416.57000000", "2416.80000000", "2415.51000000", "2415.51000000", "21.45340000", 1751076899999, "51836.76330500", 638, "4.91390000", "11873.36642300", "0"], [1751076900000, "2415.52000000", "2416.53000000", "2415.51000000", "2416.41000000", "116.45040000", 1751076959999, "281335.23349200", 724, "27.57300000", "66611.98927000", "0"], [1751076960000, "2416.42000000", "2416.67000000", "2416.42000000", "2416.67000000", "12.48960000", 1751077019999, "30181.31001300", 201, "8.33810000", "20149.23245300", "0"], [1751077020000, "2416.66000000", "2418.16000000", "2416.66000000", "2417.50000000", "61.14090000", 1751077079999, "147806.55554200", 728, "45.95310000", "111087.23952600", "0"], [1751077080000, "2417.49000000", "2417.51000000", "2416.95000000", "2417.32000000", "183.89590000", 1751077139999, "444496.85208700", 430, "23.63520000", "57133.90297300", "0"], [1751077140000, "2417.32000000", "2418.03000000", "2417.32000000", "2418.03000000", "27.15300000", 1751077199999, "65646.89595600", 503, "19.12090000", "46228.18394500", "0"], [1751077200000, "2418.03000000", "2420.00000000", "2418.03000000", "2419.62000000", "70.98220000", 1751077259999, "171728.27943100", 946, "48.62760000", "117637.32347000", "0"], [1751077260000, "2419.62000000", "2420.59000000", "2419.21000000", "2420.22000000", "175.37880000", 1751077319999, "424405.21248100", 733, "102.64380000", "248403.82718300", "0"], [1751077320000, "2420.21000000", "2420.22000000", "2419.20000000", "2419.21000000", "45.96710000", 1751077379999, "111230.92415500", 530, "8.16150000", "19749.48353000", "0"], [1751077380000, "2419.21000000", "2420.06000000", "2419.20000000", "2420.05000000", "39.40110000", 1751077439999, "95331.44649600", 409, "29.89940000", "72341.94112300", "0"], [1751077440000, "2420.06000000", "2420.74000000", "2419.74000000", "2420.74000000", "91.04620000", 1751077499999, "220338.26422700", 536, "33.26640000", "80510.67007700", "0"], [1751077500000, "2420.73000000", "2421.36000000", "2420.46000000", "2420.55000000", "176.44690000", 1751077559999, "427163.67849300", 844, "90.25550000", "218484.92286100", "0"], [1751077560000, "2420.55000000", "2421.03000000", "2420.54000000", "2421.03000000", "16.33090000", 1751077619999, "39530.11064500", 243, "12.14250000", "29391.85665900", "0"], [1751077620000, "2421.03000000", "2421.04000000", "2420.62000000", "2421.00000000", "35.06050000", 1751077679999, "84877.57819900", 328, "26.95830000", "65262.44029500", "0"], [1751077680000, "2420.99000000", "2421.00000000", "2420.76000000", "2420.96000000", "106.56350000", 1751077739999, "257976.62865700", 320, "51.87870000", "125591.90132300", "0"], [1751077740000, "2420.96000000", "2421.51000000", "2420.96000000", "2421.39000000", "130.24280000", 1751077799999, "315375.81105100", 354, "47.18910000", "114262.08580400", "0"], [1751077800000, "2421.39000000", "2421.55000000", "2421.21000000", "2421.55000000", "38.77880000", 1751077859999, "93898.34392900", 319, "15.33090000", "37120.21309000", "0"], [1751077860000, "2421.55000000", "2421.55000000", "2420.51000000", "2420.57000000", "54.48470000", 1751077919999, "131911.34207100", 476, "5.00910000", "12125.33397800", "0"], [1751077920000, "2420.58000000", "2422.42000000", "2420.42000000", "2422.41000000", "52.96100000", 1751077979999, "128236.26788100", 1068, "45.07270000", "109141.55048100", "0"], [1751077980000, "2422.42000000", "2422.42000000", "2421.56000000", "2421.58000000", "29.59420000", 1751078039999, "71672.58388100", 465, "20.05530000", "48568.30900100", "0"], [1751078040000, "2421.58000000", "2422.58000000", "2421.58000000", "2422.57000000", "40.28440000", 1751078099999, "97579.10770700", 605, "38.79920000", "93981.36907100", "0"], [1751078100000, "2422.58000000", "2422.60000000", "2422.57000000", "2422.60000000", "74.36180000", 1751078159999, "180147.40192000", 112, "71.92400000", "174241.65078800", "0"], [1751078160000, "2422.59000000", "2422.59000000", "2421.60000000", "2422.09000000", "177.29830000", 1751078219999, "429430.55166000", 1026, "34.50720000", "83569.64891400", "0"], [1751078220000, "2422.09000000", "2422.10000000", "2421.00000000", "2421.01000000", "49.00490000", 1751078279999, "118667.02931000", 555, "12.47440000", "30201.17206300", "0"], [1751078280000, "2421.02000000", "2421.02000000", "2421.01000000", "2421.01000000", "9.05580000", 1751078339999, "21924.24781200", 79, "6.54540000", "15846.54430800", "0"], [1751078340000, "2421.02000000", "2421.02000000", "2420.35000000", "2420.35000000", "20.47560000", 1751078399999, "49566.57295800", 499, "2.75530000", "6669.30695300", "0"], [1751078400000, "2420.36000000", "2420.36000000", "2420.27000000", "2420.28000000", "23.96580000", 1751078459999, "58004.32806100", 146, "2.66100000", "6440.40462600", "0"], [1751078460000, "2420.28000000", "2422.47000000", "2420.28000000", "2421.80000000", "195.81010000", 1751078519999, "474160.80747900", 1127, "155.81670000", "377286.73743600", "0"], [1751078520000, "2421.80000000", "2421.81000000", "2420.81000000", "2420.81000000", "143.03560000", 1751078579999, "346344.35996700", 501, "17.12240000", "41456.34451100", "0"], [1751078580000, "2420.81000000", "2421.05000000", "2420.70000000", "2421.04000000", "12.54270000", 1751078639999, "30363.91650700", 237, "5.50680000", "13330.89978400", "0"], [1751078640000, "2421.04000000", "2421.95000000", "2421.04000000", "2421.06000000", "52.04400000", 1751078699999, "126027.20009400", 648, "26.90910000", "65157.33305800", "0"], [1751078700000, "2421.06000000", "2421.06000000", "2419.78000000", "2419.78000000", "46.87730000", 1751078759999, "113459.67728500", 725, "4.11850000", "9967.89819300", "0"], [1751078760000, "2419.78000000", "2419.78000000", "2418.91000000", "2418.91000000", "40.64690000", 1751078819999, "98334.93585600", 536, "2.94380000", "7121.91332700", "0"], [1751078820000, "2418.92000000", "2419.57000000", "2418.92000000", "2419.36000000", "39.83440000", 1751078879999, "96374.25350600", 637, "26.74020000", "64694.18063200", "0"], [1751078880000, "2419.36000000", "2419.36000000", "2418.96000000", "2419.33000000", "19.51820000", 1751078939999, "47216.32147300", 400, "8.30810000", "20098.10277900", "0"], [1751078940000, "2419.33000000", "2419.81000000", "2419.32000000", "2419.53000000", "22.47010000", 1751078999999, "54369.05328000", 393, "15.01100000", "36319.94524900", "0"], [1751079000000, "2419.52000000", "2419.52000000", "2419.48000000", "2419.48000000", "2.60080000", 1751079059999, "6292.60932500", 111, "1.06670000", "2580.87648000", "0"], [1751079060000, "2419.48000000", "2419.49000000", "2419.32000000", "2419.33000000", "11.24240000", 1751079119999, "27199.72758700", 240, "6.17340000", "14935.85622600", "0"], [1751079120000, "2419.32000000", "2419.33000000", "2418.95000000", "2418.95000000", "19.07990000", 1751079179999, "46156.50295000", 272, "4.98130000", "12049.63924000", "0"], [1751079180000, "2418.95000000", "2419.31000000", "2418.89000000", "2419.30000000", "32.54970000", 1751079239999, "78736.56993900", 287, "27.28090000", "65991.64780400", "0"], [1751079240000, "2419.30000000", "2419.31000000", "2419.21000000", "2419.22000000", "4.08730000", 1751079299999, "9888.25663600", 112, "2.19140000", "5301.60694900", "0"], [1751079300000, "2419.21000000", "2419.50000000", "2419.21000000", "2419.48000000", "17.21380000", 1751079359999, "41646.69897700", 271, "7.66330000", "18539.52247100", "0"], [1751079360000, "2419.47000000", "2419.48000000", "2418.95000000", "2418.95000000", "24.47010000", 1751079419999, "59199.09335500", 295, "1.33780000", "3236.20802000", "0"], [1751079420000, "2418.96000000", "2419.14000000", "2418.85000000", "2419.14000000", "19.83690000", 1751079479999, "47984.35338700", 212, "15.15590000", "36661.40327200", "0"], [1751079480000, "2419.17000000", "2419.48000000", "2419.17000000", "2419.47000000", "23.50270000", 1751079539999, "56861.11010700", 216, "21.76150000", "52648.45117800", "0"], [1751079540000, "2419.48000000", "2419.48000000", "2418.88000000", "2418.88000000", "12.51950000", 1751079599999, "30285.85822700", 343, "4.56970000", "11054.67557800", "0"], [1751079600000, "2418.89000000", "2419.36000000", "2418.62000000", "2419.36000000", "142.03200000", 1751079659999, "343573.49231700", 603, "38.77550000", "93796.74890100", "0"], [1751079660000, "2419.36000000", "2419.36000000", "2418.48000000", "2418.91000000", "44.07960000", 1751079719999, "106618.07240100", 481, "9.47100000", "22906.89266900", "0"], [1751079720000, "2418.92000000", "2418.92000000", "2418.91000000", "2418.92000000", "6.68170000", 1751079779999, "16162.44615500", 73, "1.52080000", "3678.69353600", "0"], [1751079780000, "2418.91000000", "2419.54000000", "2418.91000000", "2419.53000000", "24.07100000", 1751079839999, "58236.01094600", 359, "15.16600000", "36691.23980400", "0"], [1751079840000, "2419.54000000", "2420.55000000", "2419.53000000", "2419.97000000", "86.55840000", 1751079899999, "209479.88687800", 746, "40.82300000", "98795.12153600", "0"], [1751079900000, "2419.97000000", "2420.19000000", "2419.96000000", "2420.17000000", "40.59840000", 1751079959999, "98252.72520900", 407, "15.34390000", "37133.60365300", "0"], [1751079960000, "2420.18000000", "2420.18000000", "2419.03000000", "2419.03000000", "20.15300000", 1751080019999, "48758.71568300", 633, "1.60950000", "3894.05499900", "0"], [1751080020000, "2419.03000000", "2419.24000000", "2419.03000000", "2419.17000000", "25.28000000", 1751080079999, "61154.43702000", 139, "12.46540000", "30155.34321300", "0"], [1751080080000, "2419.16000000", "2419.17000000", "2419.04000000", "2419.04000000", "9.84120000", 1751080139999, "23806.54628500", 131, "2.95000000", "7136.43552000", "0"], [1751080140000, "2419.04000000", "2419.04000000", "2417.70000000", "2417.70000000", "76.87180000", 1751080199999, "185903.28598100", 663, "26.04430000", "62976.00891000", "0"], [1751080200000, "2417.70000000", "2418.33000000", "2417.52000000", "2418.33000000", "35.68240000", 1751080259999, "86271.58438900", 486, "22.64620000", "54753.16175100", "0"], [1751080260000, "2418.33000000", "2418.97000000", "2418.10000000", "2418.10000000", "30.13490000", 1751080319999, "72885.75721700", 707, "16.91850000", "40919.94615000", "0"], [1751080320000, "2418.10000000", "2418.11000000", "2417.57000000", "2417.58000000", "7.01300000", 1751080379999, "16955.68997100", 261, "2.01630000", "4874.60776200", "0"], [1751080380000, "2417.58000000", "2417.58000000", "2417.08000000", "2417.19000000", "27.28960000", 1751080439999, "65965.97561700", 348, "9.88380000", "23891.01384500", "0"], [1751080440000, "2417.19000000", "2417.52000000", "2416.84000000", "2417.52000000", "37.99540000", 1751080499999, "91834.66303500", 509, "16.58670000", "40089.78816600", "0"], [1751080500000, "2417.52000000", "2418.39000000", "2417.52000000", "2417.89000000", "45.33270000", 1751080559999, "109619.07941900", 743, "24.63860000", "59577.08102000", "0"], [1751080560000, "2417.90000000", "2418.70000000", "2417.89000000", "2418.70000000", "23.00890000", 1751080619999, "55639.81874200", 400, "18.87130000", "45634.34956800", "0"], [1751080620000, "2418.70000000", "2418.77000000", "2418.61000000", "2418.61000000", "35.26700000", 1751080679999, "85301.55325200", 174, "22.25850000", "53837.27478800", "0"], [1751080680000, "2418.62000000", "2418.91000000", "2418.61000000", "2418.63000000", "28.95880000", 1751080739999, "70042.48028500", 255, "21.49960000", "51999.76324100", "0"], [1751080740000, "2418.63000000", "2421.02000000", "2418.63000000", "2421.02000000", "137.72890000", 1751080799999, "333336.67924000", 1244, "106.49380000", "257725.87229600", "0"], [1751080800000, "2421.02000000", "2422.46000000", "2421.02000000", "2422.03000000", "76.49090000", 1751080859999, "185241.39045300", 897, "61.81330000", "149690.19428100", "0"], [1751080860000, "2422.03000000", "2422.39000000", "2422.03000000", "2422.37000000", "65.60800000", 1751080919999, "158919.56860400", 255, "27.31400000", "66163.63772100", "0"], [1751080920000, "2422.37000000", "2422.37000000", "2421.32000000", "2421.32000000", "90.36760000", 1751080979999, "218878.75986400", 664, "63.92740000", "154844.51846000", "0"], [1751080980000, "2421.33000000", "2421.33000000", "2420.38000000", "2420.39000000", "49.72110000", 1751081039999, "120361.92842200", 447, "9.90010000", "23962.92570500", "0"], [1751081040000, "2420.39000000", "2420.69000000", "2420.20000000", "2420.20000000", "16.59070000", 1751081099999, "40156.49019000", 381, "12.20780000", "29547.66929800", "0"], [1751081100000, "2420.20000000", "2421.21000000", "2420.20000000", "2420.72000000", "229.71180000", 1751081159999, "556110.63566200", 788, "59.56620000", "144212.99059400", "0"], [1751081160000, "2420.72000000", "2421.02000000", "2420.70000000", "2421.01000000", "19.90710000", 1751081219999, "48189.83711500", 138, "17.81180000", "43117.32444700", "0"], [1751081220000, "2421.02000000", "2421.03000000", "2420.39000000", "2420.40000000", "13.82260000", 1751081279999, "33459.70958200", 288, "6.14620000", "14876.36322800", "0"], [1751081280000, "2420.39000000", "2420.85000000", "2420.39000000", "2420.84000000", "26.49830000", 1751081339999, "64138.80354400", 153, "18.64890000", "45140.07714300", "0"], [1751081340000, "2420.84000000", "2420.84000000", "2420.60000000", "2420.66000000", "31.71630000", 1751081399999, "76773.04953200", 204, "25.08280000", "60715.68187100", "0"], [1751081400000, "2420.67000000", "2421.44000000", "2420.67000000", "2420.93000000", "70.06790000", 1751081459999, "169645.50786600", 620, "45.48460000", "110121.95384800", "0"], [1751081460000, "2420.94000000", "2421.27000000", "2420.80000000", "2421.27000000", "34.45750000", 1751081519999, "83420.99305300", 431, "8.21820000", "19895.92737000", "0"], [1751081520000, "2421.27000000", "2421.27000000", "2420.91000000", "2420.92000000", "36.42720000", 1751081579999, "88194.31485500", 257, "7.67570000", "18584.85294700", "0"], [1751081580000, "2420.92000000", "2421.81000000", "2420.83000000", "2421.81000000", "72.92450000", 1751081639999, "176547.52102400", 581, "60.14170000", "145600.52433100", "0"], [1751081640000, "2421.81000000", "2421.81000000", "2421.30000000", "2421.73000000", "13.41270000", 1751081699999, "32478.47708300", 420, "3.19870000", "7745.61081800", "0"], [1751081700000, "2421.74000000", "2422.00000000", "2421.40000000", "2421.41000000", "79.93530000", 1751081759999, "193569.44327000", 501, "59.59090000", "144302.60495200", "0"], [1751081760000, "2421.41000000", "2421.76000000", "2418.70000000", "2418.93000000", "246.88760000", 1751081819999, "597518.14854400", 1070, "24.69010000", "59747.41792700", "0"], [1751081820000, "2418.93000000", "2420.00000000", "2418.93000000", "2419.29000000", "81.59590000", 1751081879999, "197431.49486300", 777, "37.87750000", "91644.83278300", "0"], [1751081880000, "2419.29000000", "2419.54000000", "2419.28000000", "2419.53000000", "15.58670000", 1751081939999, "37709.18378000", 250, "13.05160000", "31575.81993500", "0"], [1751081940000, "2419.54000000", "2420.02000000", "2419.53000000", "2420.02000000", "29.00080000", 1751081999999, "70176.74935200", 268, "27.64370000", "66892.68179700", "0"], [1751082000000, "2420.02000000", "2420.58000000", "2420.01000000", "2420.17000000", "40.34180000", 1751082059999, "97640.48276500", 475, "12.38760000", "29979.78637000", "0"], [1751082060000, "2420.17000000", "2420.17000000", "2419.91000000", "2420.00000000", "16.84440000", 1751082119999, "40763.76029800", 246, "12.49170000", "30230.05527000", "0"], [1751082120000, "2420.00000000", "2420.23000000", "2419.99000000", "2420.22000000", "22.56440000", 1751082179999, "54609.58556200", 167, "19.97320000", "48338.42710800", "0"], [1751082180000, "2420.22000000", "2420.98000000", "2420.22000000", "2420.98000000", "27.47770000", 1751082239999, "66519.40390800", 435, "26.85280000", "65006.76943400", "0"], [1751082240000, "2420.99000000", "2421.20000000", "2420.98000000", "2421.16000000", "38.27130000", 1751082299999, "92661.18987400", 274, "8.62010000", "20870.32008300", "0"], [1751082300000, "2421.16000000", "2421.27000000", "2419.63000000", "2420.86000000", "197.31920000", 1751082359999, "477611.39465700", 945, "71.54070000", "173161.45444100", "0"], [1751082360000, "2420.87000000", "2420.90000000", "2420.54000000", "2420.55000000", "25.17510000", 1751082419999, "60940.92654600", 258, "8.06170000", "19514.24676100", "0"], [1751082420000, "2420.54000000", "2420.93000000", "2420.54000000", "2420.93000000", "26.21340000", 1751082479999, "63453.85813000", 303, "22.01810000", "53298.70045500", "0"], [1751082480000, "2420.93000000", "2421.17000000", "2420.92000000", "2421.16000000", "22.54220000", 1751082539999, "54574.79912800", 183, "13.17600000", "31899.19394100", "0"], [1751082540000, "2421.17000000", "2421.17000000", "2420.61000000", "2420.61000000", "124.57870000", 1751082599999, "301601.48354200", 424, "14.45470000", "34995.20649800", "0"], [1751082600000, "2420.61000000", "2421.17000000", "2420.61000000", "2421.16000000", "45.30800000", 1751082659999, "109678.22471200", 302, "43.18560000", "104540.22976500", "0"], [1751082660000, "2421.16000000", "2421.38000000", "2421.16000000", "2421.17000000", "28.32130000", 1751082719999, "68574.16835100", 323, "22.62180000", "54774.38666500", "0"], [1751082720000, "2421.17000000", "2421.17000000", "2420.54000000", "2420.54000000", "45.93040000", 1751082779999, "111193.11401900", 474, "6.67000000", "16148.16655600", "0"], [1751082780000, "2420.55000000", "2421.18000000", "2420.20000000", "2421.18000000", "39.02300000", 1751082839999, "94457.78791100", 632, "32.51140000", "78697.33905600", "0"], [1751082840000, "2421.19000000", "2422.00000000", "2421.19000000", "2422.00000000", "50.66580000", 1751082899999, "122685.39475000", 711, "40.90530000", "99049.40660900", "0"], [1751082900000, "2422.00000000", "2422.47000000", "2421.99000000", "2422.47000000", "98.24930000", 1751082959999, "237992.16297900", 446, "57.71470000", "139802.11365500", "0"], [1751082960000, "2422.48000000", "2422.48000000", "2421.83000000", "2421.98000000", "106.69140000", 1751083019999, "258410.82525500", 504, "68.44940000", "165775.82037000", "0"], [1751083020000, "2421.98000000", "2421.98000000", "2420.51000000", "2420.51000000", "97.49500000", 1751083079999, "236068.16542400", 920, "5.01830000", "12147.83018700", "0"], [1751083080000, "2420.51000000", "2420.94000000", "2420.37000000", "2420.93000000", "23.67740000", 1751083139999, "57312.17477800", 427, "8.86990000", "21469.42658000", "0"], [1751083140000, "2420.93000000", "2420.94000000", "2420.93000000", "2420.93000000", "14.79400000", 1751083199999, "35815.27442300", 58, "3.60030000", "8716.11028200", "0"], [1751083200000, "2420.93000000", "2421.38000000", "2420.47000000", "2420.48000000", "230.77180000", 1751083259999, "558694.55636400", 826, "118.50530000", "286901.31047600", "0"], [1751083260000, "2420.47000000", "2421.14000000", "2420.47000000", "2421.14000000", "34.87540000", 1751083319999, "84418.82441100", 352, "14.94360000", "36174.37674200", "0"], [1751083320000, "2421.14000000", "2421.68000000", "2421.14000000", "2421.68000000", "18.26180000", 1751083379999, "44218.20763200", 304, "15.73490000", "38099.99239900", "0"], [1751083380000, "2421.68000000", "2421.68000000", "2421.33000000", "2421.52000000", "87.19280000", 1751083439999, "211145.96001800", 318, "3.21960000", "7796.05090800", "0"], [1751083440000, "2421.52000000", "2421.53000000", "2421.52000000", "2421.52000000", "20.64880000", 1751083499999, "50001.52206000", 168, "3.98840000", "9658.03025200", "0"], [1751083500000, "2421.52000000", "2421.53000000", "2420.80000000", "2420.80000000", "81.44620000", 1751083559999, "197210.81359200", 689, "15.06610000", "36481.69479800", "0"], [1751083560000, "2420.80000000", "2420.81000000", "2420.53000000", "2420.64000000", "39.72610000", 1751083619999, "96164.45413800", 356, "8.93190000", "21620.12727000", "0"], [1751083620000, "2420.63000000", "2420.64000000", "2420.63000000", "2420.64000000", "79.41500000", 1751083679999, "192234.34213500", 148, "1.06850000", "2586.45384000", "0"], [1751083680000, "2420.63000000", "2422.41000000", "2420.63000000", "2421.09000000", "510.05010000", 1751083739999, "1235087.93515800", 1293, "262.71210000", "636104.03294100", "0"], [1751083740000, "2421.10000000", "2421.10000000", "2420.18000000", "2420.19000000", "63.72130000", 1751083799999, "154247.15830900", 565, "10.30800000", "24952.93100700", "0"], [1751083800000, "2420.18000000", "2420.19000000", "2419.53000000", "2419.99000000", "88.88710000", 1751083859999, "215090.79363000", 591, "27.17140000", "65743.47681900", "0"], [1751083860000, "2420.00000000", "2420.00000000", "2419.99000000", "2420.00000000", "12.90610000", 1751083919999, "31232.75062500", 60, "11.76860000", "28480.01200000", "0"], [1751083920000, "2419.99000000", "2419.99000000", "2418.91000000", "2418.97000000", "66.80030000", 1751083979999, "161638.34894600", 630, "0.80260000", "1941.84619500", "0"], [1751083980000, "2418.97000000", "2419.30000000", "2418.97000000", "2419.27000000", "25.77990000", 1751084039999, "62363.45914600", 405, "14.15430000", "34240.40023100", "0"], [1751084040000, "2419.27000000", "2419.28000000", "2419.26000000", "2419.27000000", "32.19990000", 1751084099999, "77900.24756000", 109, "0.93590000", "2264.20131800", "0"], [1751084100000, "2419.26000000", "2419.27000000", "2418.04000000", "2418.05000000", "106.94860000", 1751084159999, "258698.09038000", 823, "11.22630000", "27147.04123200", "0"], [1751084160000, "2418.04000000", "2418.32000000", "2417.96000000", "2418.31000000", "74.75950000", 1751084219999, "180780.12388300", 451, "57.66930000", "139452.99570900", "0"], [1751084220000, "2418.31000000", "2418.73000000", "2418.31000000", "2418.72000000", "25.68180000", 1751084279999, "62109.49871200", 291, "13.14930000", "31801.25102100", "0"], [1751084280000, "2418.73000000", "2419.03000000", "2418.73000000", "2418.90000000", "116.56100000", 1751084339999, "281946.62748500", 430, "18.51480000", "44783.80345300", "0"], [1751084340000, "2418.91000000", "2418.91000000", "2418.53000000", "2418.54000000", "69.77760000", 1751084399999, "168775.77063400", 313, "9.51740000", "23018.43727000", "0"], [1751084400000, "2418.54000000", "2419.50000000", "2418.54000000", "2419.49000000", "42.17250000", 1751084459999, "102014.94188800", 465, "32.41520000", "78411.65040900", "0"], [1751084460000, "2419.49000000", "2419.50000000", "2419.49000000", "2419.49000000", "26.10860000", 1751084519999, "63169.61123100", 56, "11.46170000", "27731.58315000", "0"], [1751084520000, "2419.50000000", "2419.76000000", "2418.52000000", "2418.52000000", "121.89050000", 1751084579999, "294893.05511100", 804, "11.52890000", "27892.39159000", "0"], [1751084580000, "2418.52000000", "2419.09000000", "2418.52000000", "2418.78000000", "34.38360000", 1751084639999, "83166.50106500", 459, "9.69150000", "23440.35448400", "0"], [1751084640000, "2418.78000000", "2419.33000000", "2418.78000000", "2419.33000000", "29.29000000", 1751084699999, "70851.15143900", 254, "15.65620000", "37872.18307700", "0"], [1751084700000, "2419.32000000", "2419.44000000", "2419.32000000", "2419.44000000", "32.10920000", 1751084759999, "77684.75393700", 136, "23.72230000", "57394.01024300", "0"], [1751084760000, "2419.43000000", "2420.32000000", "2419.43000000", "2420.31000000", "39.59560000", 1751084819999, "95822.90958200", 506, "27.59060000", "66768.62664000", "0"], [1751084820000, "2420.32000000", "2420.57000000", "2420.31000000", "2420.57000000", "70.47640000", 1751084879999, "170590.23220000", 188, "67.85160000", "164236.82075500", "0"], [1751084880000, "2420.56000000", "2420.78000000", "2420.56000000", "2420.78000000", "25.28410000", 1751084939999, "61205.40166600", 174, "7.37400000", "17850.45848100", "0"], [1751084940000, "2420.77000000", "2421.25000000", "2420.77000000", "2421.24000000", "15.02690000", 1751084999999, "36380.65204800", 277, "12.59600000", "30495.69185000", "0"], [1751085000000, "2421.24000000", "2421.25000000", "2420.34000000", "2420.34000000", "237.73250000", 1751085059999, "575582.57432400", 546, "10.49090000", "25393.38306000", "0"], [1751085060000, "2420.35000000", "2420.48000000", "2420.35000000", "2420.37000000", "20.41790000", 1751085119999, "49418.76580700", 166, "9.96360000", "24115.55994600", "0"], [1751085120000, "2420.37000000", "2420.38000000", "2419.79000000", "2419.79000000", "56.34270000", 1751085179999, "136364.58974800", 463, "2.88710000", "6987.22569400", "0"], [1751085180000, "2419.80000000", "2420.29000000", "2419.57000000", "2420.28000000", "58.62060000", 1751085239999, "141844.82675400", 458, "26.06040000", "63056.06600200", "0"], [1751085240000, "2420.28000000", "2421.08000000", "2420.28000000", "2421.07000000", "27.61440000", 1751085299999, "66846.80151700", 318, "15.59400000", "37748.62959200", "0"], [1751085300000, "2421.08000000", "2421.08000000", "2420.83000000", "2420.83000000", "4.79930000", 1751085359999, "11619.02879800", 144, "0.98920000", "2394.80504000", "0"], [1751085360000, "2420.84000000", "2420.96000000", "2420.39000000", "2420.43000000", "141.74220000", 1751085419999, "343127.49919400", 333, "8.60010000", "20819.32132800", "0"], [1751085420000, "2420.42000000", "2420.78000000", "2420.42000000", "2420.77000000", "28.92950000", 1751085479999, "70028.78500400", 237, "9.91890000", "24009.17354300", "0"], [1751085480000, "2420.78000000", "2420.88000000", "2420.77000000", "2420.87000000", "41.09050000", 1751085539999, "99474.09028700", 145, "4.85360000", "11749.71697400", "0"], [1751085540000, "2420.87000000", "2420.88000000", "2420.28000000", "2420.53000000", "48.05570000", 1751085599999, "116330.06122800", 450, "7.63430000", "18478.14871200", "0"], [1751085600000, "2420.53000000", "2420.54000000", "2420.53000000", "2420.53000000", "24.44300000", 1751085659999, "59165.09913600", 58, "8.43460000", "20416.28668400", "0"], [1751085660000, "2420.54000000", "2420.77000000", "2420.53000000", "2420.76000000", "31.64240000", 1751085719999, "76591.81242100", 99, "9.64360000", "23342.89801200", "0"], [1751085720000, "2420.77000000", "2421.08000000", "2420.77000000", "2421.02000000", "7.51480000", 1751085779999, "18193.09650200", 129, "3.57940000", "8665.48386900", "0"], [1751085780000, "2421.02000000", "2421.15000000", "2421.02000000", "2421.15000000", "7.79080000", 1751085839999, "18861.96529900", 44, "5.33510000", "12916.51398200", "0"], [1751085840000, "2421.16000000", "2421.16000000", "2420.55000000", "2420.55000000", "134.11670000", 1751085899999, "324707.00139600", 461, "4.06180000", "9832.28980500", "0"], [1751085900000, "2420.56000000", "2420.96000000", "2420.55000000", "2420.96000000", "27.84920000", 1751085959999, "67418.35503000", 148, "25.81830000", "62501.70811500", "0"], [1751085960000, "2420.96000000", "2420.96000000", "2420.95000000", "2420.96000000", "6.03900000", 1751086019999, "14620.15075200", 119, "3.37020000", "8159.11939200", "0"], [1751086020000, "2420.95000000", "2420.96000000", "2420.85000000", "2420.85000000", "85.63200000", 1751086079999, "207309.86391200", 270, "0.24180000", "585.36525700", "0"], [1751086080000, "2420.85000000", "2420.86000000", "2420.85000000", "2420.85000000", "35.87510000", 1751086139999, "86848.33283200", 154, "9.69970000", "23481.61574200", "0"], [1751086140000, "2420.85000000", "2420.86000000", "2418.79000000", "2419.54000000", "284.46440000", 1751086199999, "688247.72163300", 736, "13.98550000", "33836.85904700", "0"], [1751086200000, "2419.53000000", "2419.80000000", "2419.53000000", "2419.79000000", "29.42320000", 1751086259999, "71196.29828000", 154, "24.61020000", "59550.26836400", "0"], [1751086260000, "2419.80000000", "2419.80000000", "2419.79000000", "2419.79000000", "49.73460000", 1751086319999, "120347.41038300", 112, "12.26490000", "29678.60502000", "0"], [1751086320000, "2419.79000000", "2419.80000000", "2419.79000000", "2419.79000000", "39.59960000", 1751086379999, "95822.74953900", 151, "3.34550000", "8095.44090000", "0"], [1751086380000, "2419.80000000", "2419.80000000", "2419.37000000", "2419.38000000", "81.98150000", 1751086439999, "198372.85626100", 263, "2.85800000", "6915.30552600", "0"], [1751086440000, "2419.37000000", "2420.12000000", "2419.37000000", "2420.12000000", "43.68540000", 1751086499999, "105705.04172500", 158, "19.51320000", "47214.82794200", "0"], [1751086500000, "2420.12000000", "2421.51000000", "2420.12000000", "2421.51000000", "60.38810000", 1751086559999, "146201.65593200", 282, "47.78840000", "115695.50751400", "0"], [1751086560000, "2421.51000000", "2421.51000000", "2421.50000000", "2421.51000000", "15.35610000", 1751086619999, "37184.87936000", 43, "8.32100000", "20149.38471000", "0"], [1751086620000, "2421.51000000", "2421.51000000", "2421.03000000", "2421.31000000", "188.65210000", 1751086679999, "456799.40338600", 313, "7.00250000", "16953.86023800", "0"], [1751086680000, "2421.30000000", "2421.31000000", "2421.18000000", "2421.19000000", "40.30360000", 1751086739999, "97586.69634900", 275, "1.00860000", "2442.10949400", "0"], [1751086740000, "2421.19000000", "2421.19000000", "2421.18000000", "2421.19000000", "7.94070000", 1751086799999, "19225.91444700", 63, "5.04210000", "12207.88209900", "0"], [1751086800000, "2421.18000000", "2421.62000000", "2421.18000000", "2421.53000000", "57.53740000", 1751086859999, "139318.40867500", 199, "41.95530000", "101589.32805900", "0"], [1751086860000, "2421.53000000", "2421.63000000", "2421.52000000", "2421.62000000", "26.71560000", 1751086919999, "64692.80312900", 106, "26.02210000", "63013.44521900", "0"], [1751086920000, "2421.62000000", "2424.42000000", "2421.62000000", "2424.40000000", "199.37980000", 1751086979999, "483172.13227400", 841, "158.77220000", "384727.28516200", "0"], [1751086980000, "2424.40000000", "2427.45000000", "2424.40000000", "2427.22000000", "413.87990000", 1751087039999, "1004029.93809200", 1290, "335.95840000", "814929.67752200", "0"], [1751087040000, "2427.22000000", "2427.23000000", "2425.30000000", "2425.64000000", "246.92580000", 1751087099999, "599085.64582500", 927, "48.67190000", "118069.70748600", "0"], [1751087100000, "2425.65000000", "2426.02000000", "2425.48000000", "2425.85000000", "50.00160000", 1751087159999, "121284.75199200", 268, "42.21210000", "102389.81470700", "0"], [1751087160000, "2425.86000000", "2425.86000000", "2425.55000000", "2425.55000000", "42.75540000", 1751087219999, "103713.68799400", 334, "14.88150000", "36098.08746000", "0"], [1751087220000, "2425.55000000", "2425.92000000", "2425.27000000", "2425.91000000", "41.85710000", 1751087279999, "101521.19992900", 340, "23.03180000", "55861.30803100", "0"], [1751087280000, "2425.92000000", "2425.94000000", "2425.28000000", "2425.93000000", "41.49030000", 1751087339999, "100640.47097200", 409, "10.46400000", "25381.21402000", "0"], [1751087340000, "2425.93000000", "2426.42000000", "2425.93000000", "2426.42000000", "48.52710000", 1751087399999, "117738.21025200", 176, "42.12750000", "102211.95427200", "0"], [1751087400000, "2426.42000000", "2428.52000000", "2426.41000000", "2427.43000000", "170.13490000", 1751087459999, "413061.33285100", 1061, "120.58550000", "292769.53787800", "0"], [1751087460000, "2427.43000000", "2427.43000000", "2426.84000000", "2427.00000000", "107.27450000", 1751087519999, "260381.11777000", 525, "20.11960000", "48834.61989200", "0"], [1751087520000, "2427.00000000", "2428.20000000", "2427.00000000", "2427.69000000", "211.23010000", 1751087579999, "512838.32684100", 736, "181.66630000", "441064.44227100", "0"], [1751087580000, "2427.69000000", "2428.48000000", "2427.44000000", "2428.07000000", "147.52530000", 1751087639999, "358174.77512300", 639, "112.24830000", "272534.07238700", "0"], [1751087640000, "2428.07000000", "2428.75000000", "2428.07000000", "2428.42000000", "63.07630000", 1751087699999, "153182.61218100", 651, "38.71280000", "94014.67687300", "0"], [1751087700000, "2428.42000000", "2428.43000000", "2427.76000000", "2428.38000000", "106.32990000", 1751087759999, "258199.50581700", 641, "28.31820000", "68762.21059700", "0"], [1751087760000, "2428.38000000", "2428.39000000", "2426.66000000", "2427.19000000", "141.07670000", 1751087819999, "342463.95635000", 1069, "53.51260000", "129909.68783900", "0"], [1751087820000, "2427.19000000", "2427.20000000", "2427.05000000", "2427.20000000", "40.88130000", 1751087879999, "99222.41179000", 164, "20.67960000", "50190.91882100", "0"], [1751087880000, "2427.19000000", "2427.20000000", "2425.62000000", "2426.45000000", "189.25180000", 1751087939999, "459213.59960800", 823, "19.43830000", "47155.63341200", "0"], [1751087940000, "2426.46000000", "2426.81000000", "2426.45000000", "2426.62000000", "23.64110000", 1751087999999, "57368.47225400", 319, "15.68450000", "38060.43234700", "0"], [1751088000000, "2426.61000000", "2427.13000000", "2426.61000000", "2426.87000000", "144.98900000", 1751088059999, "351873.21543200", 500, "57.89120000", "140495.93118400", "0"], [1751088060000, "2426.86000000", "2426.87000000", "2426.73000000", "2426.86000000", "63.07540000", 1751088119999, "153072.33731600", 254, "21.63180000", "52494.96813600", "0"], [1751088120000, "2426.87000000", "2426.87000000", "2425.95000000", "2425.96000000", "63.89880000", 1751088179999, "155058.60022700", 580, "6.20680000", "15058.74807600", "0"], [1751088180000, "2425.96000000", "2425.96000000", "2425.03000000", "2425.03000000", "53.19030000", 1751088239999, "129016.69097800", 503, "6.04090000", "14651.58972000", "0"], [1751088240000, "2425.04000000", "2425.44000000", "2423.30000000", "2424.01000000", "316.29480000", 1751088299999, "766800.12255200", 919, "68.58770000", "166266.87707200", "0"], [1751088300000, "2424.00000000", "2424.21000000", "2424.00000000", "2424.21000000", "12.21150000", 1751088359999, "29601.79230200", 129, "10.19980000", "24725.21410200", "0"], [1751088360000, "2424.20000000", "2424.76000000", "2424.20000000", "2424.75000000", "29.06620000", 1751088419999, "70468.83787000", 358, "18.91590000", "45859.21015000", "0"], [1751088420000, "2424.75000000", "2425.00000000", "2424.65000000", "2424.65000000", "32.51340000", 1751088479999, "78840.08070700", 306, "13.38240000", "32450.85910000", "0"], [1751088480000, "2424.66000000", "2424.66000000", "2424.65000000", "2424.65000000", "3.50850000", 1751088539999, "8506.90733200", 46, "2.28070000", "5529.92206200", "0"], [1751088540000, "2424.65000000", "2424.66000000", "2424.00000000", "2424.09000000", "197.56890000", 1751088599999, "479004.98716400", 372, "46.05350000", "111657.85290100", "0"], [1751088600000, "2424.09000000", "2425.01000000", "2424.09000000", "2425.00000000", "42.44770000", 1751088659999, "102927.38557300", 402, "15.93040000", "38625.31746400", "0"], [1751088660000, "2425.01000000", "2425.50000000", "2424.00000000", "2424.00000000", "146.81730000", 1751088719999, "355975.77621600", 987, "32.26180000", "78243.45546700", "0"], [1751088720000, "2424.00000000", "2425.83000000", "2423.00000000", "2425.75000000", "593.60610000", 1751088779999, "1438693.85420200", 906, "229.42480000", "556071.46638500", "0"], [1751088780000, "2425.75000000", "2426.00000000", "2425.75000000", "2425.98000000", "46.25550000", 1751088839999, "112212.62302300", 127, "36.85580000", "89411.04749200", "0"], [1751088840000, "2425.98000000", "2425.99000000", "2424.95000000", "2424.95000000", "169.35400000", 1751088899999, "410815.69324900", 632, "22.04140000", "53471.88689700", "0"], [1751088900000, "2424.96000000", "2425.14000000", "2424.78000000", "2424.78000000", "50.89170000", 1751088959999, "123411.04617000", 392, "6.18770000", "15005.15835400", "0"], [1751088960000, "2424.77000000", "2424.78000000", "2423.63000000", "2423.81000000", "42.34190000", 1751089019999, "102636.75087500", 431, "9.51070000", "23053.55654700", "0"], [1751089020000, "2423.81000000", "2424.62000000", "2423.81000000", "2424.62000000", "23.85840000", 1751089079999, "57840.53373500", 241, "19.77040000", "47928.96224700", "0"], [1751089080000, "2424.62000000", "2424.62000000", "2423.28000000", "2423.41000000", "213.97630000", 1751089139999, "518689.36481100", 880, "46.26280000", "112136.09984700", "0"], [1751089140000, "2423.41000000", "2423.54000000", "2423.34000000", "2423.34000000", "57.27050000", 1751089199999, "138790.02318400", 211, "48.91300000", "118536.41126000", "0"], [1751089200000, "2423.35000000", "2423.35000000", "2422.69000000", "2422.70000000", "162.20380000", 1751089259999, "393024.34778500", 568, "5.20290000", "12605.87174700", "0"], [1751089260000, "2422.70000000", "2422.71000000", "2421.21000000", "2421.21000000", "168.55980000", 1751089319999, "408242.93870200", 813, "27.67930000", "67030.97305300", "0"], [1751089320000, "2421.21000000", "2421.92000000", "2421.21000000", "2421.54000000", "55.95290000", 1751089379999, "135497.48222700", 419, "17.92810000", "43412.08000900", "0"], [1751089380000, "2421.55000000", "2421.55000000", "2417.86000000", "2420.65000000", "1744.24170000", 1751089439999, "4220358.60332200", 1874, "350.50560000", "848383.41897700", "0"], [1751089440000, "2420.65000000", "2420.65000000", "2418.97000000", "2419.66000000", "795.02950000", 1751089499999, "1923606.12069400", 1296, "245.63630000", "594284.98555700", "0"], [1751089500000, "2419.66000000", "2421.19000000", "2419.13000000", "2419.68000000", "796.54290000", 1751089559999, "1927825.04668500", 1289, "648.21020000", "1568873.40159500", "0"], [1751089560000, "2419.69000000", "2419.69000000", "2418.65000000", "2419.60000000", "90.10950000", 1751089619999, "218007.19577400", 901, "21.73650000", "52588.16662300", "0"], [1751089620000, "2419.61000000", "2420.65000000", "2419.61000000", "2420.65000000", "55.56070000", 1751089679999, "134455.67276800", 453, "51.67580000", "125054.00340500", "0"], [1751089680000, "2420.65000000", "2421.00000000", "2420.51000000", "2420.52000000", "70.79900000", 1751089739999, "171386.81077000", 424, "24.12850000", "58411.48617000", "0"], [1751089740000, "2420.52000000", "2420.91000000", "2420.51000000", "2420.90000000", "20.26440000", 1751089799999, "49051.42463300", 220, "17.03340000", "41230.60495400", "0"], [1751089800000, "2420.91000000", "2421.42000000", "2420.91000000", "2421.20000000", "26.02210000", 1751089859999, "63005.55188600", 360, "14.91100000", "36102.14976100", "0"], [1751089860000, "2421.20000000", "2421.88000000", "2421.19000000", "2421.87000000", "105.72650000", 1751089919999, "255989.50195200", 364, "7.47630000", "18103.05442000", "0"], [1751089920000, "2421.88000000", "2421.88000000", "2421.53000000", "2421.86000000", "13.56040000", 1751089979999, "32839.35878800", 180, "7.44240000", "18022.84582200", "0"], [1751089980000, "2421.87000000", "2422.96000000", "2421.87000000", "2422.28000000", "130.07350000", 1751090039999, "315112.73510100", 576, "91.84190000", "222481.26291200", "0"], [1751090040000, "2422.28000000", "2422.28000000", "2422.11000000", "2422.12000000", "78.68450000", 1751090099999, "190594.41128100", 273, "7.15590000", "17332.44850800", "0"], [1751090100000, "2422.11000000", "2422.12000000", "2421.46000000", "2421.46000000", "54.48600000", 1751090159999, "131965.17786300", 464, "16.41170000", "39750.65332900", "0"], [1751090160000, "2421.46000000", "2421.47000000", "2421.45000000", "2421.45000000", "16.07590000", 1751090219999, "38927.11859300", 164, "3.41460000", "8268.32506900", "0"], [1751090220000, "2421.45000000", "2421.87000000", "2421.45000000", "2421.86000000", "17.20320000", 1751090279999, "41657.61105400", 133, "9.92330000", "24029.43361900", "0"], [1751090280000, "2421.87000000", "2422.20000000", "2421.86000000", "2422.19000000", "54.48610000", 1751090339999, "131974.71276400", 247, "5.44290000", "13183.20905500", "0"], [1751090340000, "2422.19000000", "2422.20000000", "2422.18000000", "2422.20000000", "45.86820000", 1751090399999, "111101.51828300", 94, "43.10400000", "104406.10078500", "0"], [1751090400000, "2422.20000000", "2422.88000000", "2422.19000000", "2422.51000000", "51.76990000", 1751090459999, "125417.83712300", 617, "38.80780000", "94015.83447500", "0"], [1751090460000, "2422.50000000", "2422.51000000", "2422.50000000", "2422.50000000", "16.97460000", 1751090519999, "41121.03482200", 113, "6.63220000", "16066.57082200", "0"], [1751090520000, "2422.51000000", "2422.77000000", "2422.04000000", "2422.77000000", "146.97570000", 1751090579999, "356040.55276900", 632, "58.18610000", "140945.48825900", "0"], [1751090580000, "2422.76000000", "2423.70000000", "2422.76000000", "2423.50000000", "84.94270000", 1751090639999, "205828.88849500", 565, "74.54940000", "180640.57124100", "0"], [1751090640000, "2423.51000000", "2424.06000000", "2423.50000000", "2423.51000000", "64.37060000", 1751090699999, "156021.57005600", 447, "44.07780000", "106840.15767300", "0"], [1751090700000, "2423.50000000", "2423.51000000", "2423.08000000", "2423.33000000", "77.08290000", 1751090759999, "186807.18229800", 299, "20.96670000", "50811.20398700", "0"], [1751090760000, "2423.33000000", "2424.48000000", "2423.32000000", "2424.38000000", "42.11470000", 1751090819999, "102087.70580800", 500, "31.55970000", "76502.89174500", "0"], [1751090820000, "2424.37000000", "2424.38000000", "2424.37000000", "2424.37000000", "53.03520000", 1751090879999, "128577.21540600", 89, "26.75820000", "64872.04491600", "0"], [1751090880000, "2424.38000000", "2426.17000000", "2424.37000000", "2425.86000000", "214.25590000", 1751090939999, "519708.40350600", 1027, "172.02190000", "417251.52936700", "0"], [1751090940000, "2425.85000000", "2426.17000000", "2425.85000000", "2425.99000000", "67.51650000", 1751090999999, "163793.09473400", 362, "47.25420000", "114637.68386900", "0"], [1751091000000, "2425.98000000", "2426.65000000", "2425.98000000", "2426.65000000", "64.84560000", 1751091059999, "157318.74983200", 387, "47.25140000", "114635.50008900", "0"], [1751091060000, "2426.65000000", "2426.65000000", "2426.22000000", "2426.42000000", "54.54320000", 1751091119999, "132346.28436900", 442, "15.94920000", "38699.24351700", "0"], [1751091120000, "2426.43000000", "2426.43000000", "2426.01000000", "2426.31000000", "95.78610000", 1751091179999, "232412.39743900", 421, "6.51430000", "15804.82699300", "0"], [1751091180000, "2426.32000000", "2426.32000000", "2425.58000000", "2425.59000000", "50.12800000", 1751091239999, "121613.84087500", 539, "6.37720000", "15470.61292400", "0"], [1751091240000, "2425.58000000", "2426.81000000", "2425.58000000", "2426.80000000", "45.81080000", 1751091299999, "111152.40244600", 556, "38.19760000", "92680.28841300", "0"], [1751091300000, "2426.80000000", "2426.81000000", "2426.60000000", "2426.60000000", "43.27980000", 1751091359999, "105027.58827100", 365, "3.48090000", "8447.09356900", "0"], [1751091360000, "2426.60000000", "2426.61000000", "2426.29000000", "2426.29000000", "13.49900000", 1751091419999, "32754.59453000", 278, "1.63750000", "3973.32799900", "0"], [1751091420000, "2426.30000000", "2426.30000000", "2425.95000000", "2426.18000000", "41.44530000", 1751091479999, "100555.28417300", 365, "19.60970000", "47577.37799300", "0"], [1751091480000, "2426.19000000", "2426.30000000", "2426.19000000", "2426.30000000", "68.96530000", 1751091539999, "167329.82918900", 144, "4.39540000", "10664.52651800", "0"], [1751091540000, "2426.30000000", "2426.30000000", "2425.63000000", "2425.80000000", "132.71300000", 1751091599999, "321972.49240300", 636, "44.17160000", "107169.42511800", "0"], [1751091600000, "2425.80000000", "2425.80000000", "2424.63000000", "2424.63000000", "52.92580000", 1751091659999, "128358.53087100", 1099, "4.02830000", "9769.22189400", "0"], [1751091660000, "2424.63000000", "2424.73000000", "2424.10000000", "2424.10000000", "148.77130000", 1751091719999, "360686.00186000", 634, "12.06890000", "29261.22892100", "0"], [1751091720000, "2424.11000000", "2424.66000000", "2424.10000000", "2424.65000000", "68.12150000", 1751091779999, "165145.39269400", 143, "40.95880000", "99289.65800200", "0"], [1751091780000, "2424.65000000", "2424.66000000", "2424.57000000", "2424.57000000", "12.88270000", 1751091839999, "31236.00975900", 119, "6.82960000", "16559.45183200", "0"], [1751091840000, "2424.57000000", "2425.28000000", "2424.57000000", "2425.28000000", "42.51780000", 1751091899999, "103091.39953600", 195, "38.69330000", "93818.32799500", "0"], [1751091900000, "2425.35000000", "2425.35000000", "2425.21000000", "2425.33000000", "45.47970000", 1751091959999, "110302.86969000", 128, "12.85570000", "31178.92220700", "0"], [1751091960000, "2425.33000000", "2426.70000000", "2425.33000000", "2426.69000000", "64.16970000", 1751092019999, "155688.95921100", 387, "45.28560000", "109866.39765900", "0"], [1751092020000, "2426.71000000", "2426.71000000", "2426.21000000", "2426.21000000", "104.14790000", 1751092079999, "252726.06344400", 416, "18.77520000", "45556.21695100", "0"], [1751092080000, "2426.22000000", "2426.51000000", "2426.21000000", "2426.50000000", "9.17830000", 1751092139999, "22269.19130300", 158, "8.09280000", "19635.33050100", "0"], [1751092140000, "2426.51000000", "2426.51000000", "2426.50000000", "2426.51000000", "14.20560000", 1751092199999, "34469.93503800", 88, "4.66380000", "11316.75733800", "0"], [1751092200000, "2426.50000000", "2426.50000000", "2424.70000000", "2424.70000000", "90.67660000", 1751092259999, "219963.32421400", 1031, "3.62560000", "8794.71669800", "0"], [1751092260000, "2424.70000000", "2424.71000000", "2424.48000000", "2424.48000000", "10.56700000", 1751092319999, "25620.51518400", 249, "1.55140000", "3761.43802600", "0"], [1751092320000, "2424.48000000", "2424.49000000", "2424.48000000", "2424.48000000", "9.03380000", 1751092379999, "21902.29802200", 113, "3.05980000", "7418.45450200", "0"], [1751092380000, "2424.49000000", "2424.49000000", "2424.48000000", "2424.49000000", "5.21710000", 1751092439999, "12648.80209400", 71, "4.74860000", "11512.93321400", "0"], [1751092440000, "2424.49000000", "2424.49000000", "2424.48000000", "2424.49000000", "18.60730000", 1751092499999, "45113.05299600", 138, "2.62920000", "6374.46910800", "0"], [1751092500000, "2424.49000000", "2424.49000000", "2424.18000000", "2424.19000000", "69.65830000", 1751092559999, "168879.15994200", 361, "20.98330000", "50870.59450500", "0"], [1751092560000, "2424.20000000", "2424.40000000", "2424.19000000", "2424.39000000", "36.26630000", 1751092619999, "87921.30126500", 192, "12.66640000", "30706.66212400", "0"], [1751092620000, "2424.40000000", "2425.60000000", "2424.39000000", "2425.60000000", "36.92760000", 1751092679999, "89556.47464700", 445, "35.02540000", "84943.71896900", "0"], [1751092680000, "2425.60000000", "2425.60000000", "2425.02000000", "2425.03000000", "19.39660000", 1751092739999, "47040.70651000", 470, "3.41060000", "8271.10132300", "0"], [1751092740000, "2425.03000000", "2425.03000000", "2424.39000000", "2424.40000000", "76.70110000", 1751092799999, "185997.41915100", 492, "4.44380000", "10775.50628800", "0"], [1751092800000, "2424.39000000", "2424.61000000", "2424.39000000", "2424.60000000", "11.23130000", 1751092859999, "27230.77144200", 114, "4.28910000", "10398.72772100", "0"], [1751092860000, "2424.60000000", "2425.05000000", "2424.60000000", "2424.76000000", "47.00210000", 1751092919999, "113974.64645600", 292, "23.36760000", "56662.61217100", "0"], [1751092920000, "2424.76000000", "2424.77000000", "2423.96000000", "2423.96000000", "50.14630000", 1751092979999, "121582.75409500", 573, "7.22290000", "17513.55334500", "0"], [1751092980000, "2423.97000000", "2425.14000000", "2423.96000000", "2425.14000000", "46.91530000", 1751093039999, "113731.46674300", 533, "44.42060000", "107682.65704100", "0"], [1751093040000, "2425.14000000", "2425.21000000", "2424.84000000", "2424.97000000", "50.20370000", 1751093099999, "121740.31985100", 387, "19.71440000", "47804.96716700", "0"], [1751093100000, "2424.98000000", "2425.04000000", "2424.98000000", "2425.03000000", "14.92150000", 1751093159999, "36185.16602000", 95, "8.63910000", "20950.15754800", "0"], [1751093160000, "2425.03000000", "2425.04000000", "2423.86000000", "2423.87000000", "86.62100000", 1751093219999, "210022.66138600", 577, "7.28110000", "17650.14075700", "0"], [1751093220000, "2423.86000000", "2423.87000000", "2423.86000000", "2423.87000000", "7.68550000", 1751093279999, "18628.61608800", 145, "4.00580000", "9709.53844600", "0"], [1751093280000, "2423.86000000", "2424.71000000", "2423.86000000", "2424.70000000", "48.69950000", 1751093339999, "118051.70347800", 503, "41.24180000", "99971.65791700", "0"], [1751093340000, "2424.70000000", "2424.91000000", "2424.69000000", "2424.90000000", "67.56710000", 1751093399999, "163829.99670800", 193, "49.78570000", "120715.49069800", "0"], [1751093400000, "2424.90000000", "2425.04000000", "2424.90000000", "2425.03000000", "4.79610000", 1751093459999, "11630.48308500", 183, "2.65980000", "6449.98306400", "0"], [1751093460000, "2425.03000000", "2425.66000000", "2425.03000000", "2425.66000000", "152.08400000", 1751093519999, "368813.81126400", 440, "38.05850000", "92297.80744000", "0"], [1751093520000, "2425.66000000", "2426.65000000", "2425.65000000", "2426.10000000", "230.66370000", 1751093579999, "559606.41363900", 656, "209.82670000", "509045.84470800", "0"], [1751093580000, "2426.10000000", "2426.46000000", "2426.10000000", "2426.45000000", "15.55450000", 1751093639999, "37738.85023200", 175, "13.29580000", "32258.29492200", "0"], [1751093640000, "2426.45000000", "2426.70000000", "2426.45000000", "2426.69000000", "75.87730000", 1751093699999, "184116.12769500", 247, "58.67790000", "142381.90140800", "0"], [1751093700000, "2426.69000000", "2427.56000000", "2426.32000000", "2426.33000000", "144.65700000", 1751093759999, "351065.22053900", 1120, "28.94230000", "70246.30976100", "0"], [1751093760000, "2426.32000000", "2426.33000000", "2426.02000000", "2426.18000000", "14.83480000", 1751093819999, "35991.26893400", 325, "8.24200000", "19996.34962200", "0"], [1751093820000, "2426.18000000", "2426.19000000", "2426.18000000", "2426.18000000", "14.41960000", 1751093879999, "34984.64588800", 59, "10.07600000", "24446.29044000", "0"], [1751093880000, "2426.18000000", "2426.80000000", "2426.18000000", "2426.80000000", "9.82790000", 1751093939999, "23846.26092900", 247, "6.83140000", "16575.40874500", "0"], [1751093940000, "2426.80000000", "2427.48000000", "2426.80000000", "2427.47000000", "32.58660000", 1751093999999, "79097.42551300", 283, "25.19180000", "61147.76492800", "0"], [1751094000000, "2427.48000000", "2427.68000000", "2426.74000000", "2426.92000000", "173.60330000", 1751094059999, "421381.65392200", 716, "60.42150000", "146656.10863000", "0"], [1751094060000, "2426.92000000", "2429.87000000", "2426.37000000", "2426.88000000", "1490.79880000", 1751094119999, "3619862.59535300", 1502, "1344.24320000", "3264138.01015700", "0"], [1751094120000, "2426.87000000", "2427.57000000", "2426.87000000", "2426.88000000", "133.28910000", 1751094179999, "323512.92612900", 662, "40.95240000", "99400.01045100", "0"], [1751094180000, "2426.89000000", "2426.89000000", "2425.77000000", "2425.78000000", "38.23030000", 1751094239999, "92752.02263400", 551, "9.80550000", "23790.94480500", "0"], [1751094240000, "2425.77000000", "2426.09000000", "2425.06000000", "2425.82000000", "233.65900000", 1751094299999, "566784.21629300", 933, "88.64150000", "215028.07298900", "0"], [1751094300000, "2425.82000000", "2425.83000000", "2425.54000000", "2425.68000000", "66.12700000", 1751094359999, "160403.75914500", 333, "28.61040000", "69397.76721300", "0"], [1751094360000, "2425.69000000", "2425.69000000", "2425.00000000", "2425.17000000", "49.75090000", 1751094419999, "120660.18870000", 536, "21.04320000", "51030.95143000", "0"], [1751094420000, "2425.17000000", "2425.18000000", "2425.06000000", "2425.07000000", "6.44820000", 1751094479999, "15637.40251700", 156, "0.55920000", "1356.10135500", "0"], [1751094480000, "2425.06000000", "2425.29000000", "2424.51000000", "2424.51000000", "80.63830000", 1751094539999, "195545.61028800", 529, "12.94320000", "31386.23580200", "0"], [1751094540000, "2424.52000000", "2424.74000000", "2424.37000000", "2424.74000000", "42.05500000", 1751094599999, "101962.34156700", 400, "7.13410000", "17296.48959000", "0"], [1751094600000, "2424.73000000", "2424.96000000", "2424.73000000", "2424.96000000", "11.52610000", 1751094659999, "27949.99027800", 152, "6.70630000", "16262.25135800", "0"], [1751094660000, "2424.96000000", "2424.96000000", "2424.95000000", "2424.95000000", "15.96000000", 1751094719999, "38702.24155400", 101, "3.95540000", "9591.68678400", "0"], [1751094720000, "2424.96000000", "2424.96000000", "2424.95000000", "2424.96000000", "12.26130000", 1751094779999, "29733.07527300", 56, "3.58380000", "8690.57164800", "0"], [1751094780000, "2424.96000000", "2424.96000000", "2424.95000000", "2424.96000000", "15.22630000", 1751094839999, "36923.08603000", 48, "6.98450000", "16937.13312000", "0"], [1751094840000, "2424.95000000", "2425.47000000", "2424.95000000", "2425.47000000", "113.71020000", 1751094899999, "275763.19205100", 379, "102.22610000", "247909.90836600", "0"], [1751094900000, "2425.46000000", "2425.56000000", "2424.95000000", "2424.96000000", "394.66740000", 1751094959999, "957206.71942200", 715, "209.66370000", "508526.77896000", "0"], [1751094960000, "2424.95000000", "2425.39000000", "2424.77000000", "2424.77000000", "64.35620000", 1751095019999, "156073.21327600", 622, "19.85070000", "48142.47435200", "0"], [1751095020000, "2424.77000000", "2425.64000000", "2424.61000000", "2425.64000000", "25.85890000", 1751095079999, "62706.82848500", 595, "19.16570000", "46476.07424300", "0"], [1751095080000, "2425.63000000", "2425.86000000", "2425.63000000", "2425.85000000", "25.87640000", 1751095139999, "62771.68344500", 158, "17.00290000", "41245.98912900", "0"], [1751095140000, "2425.85000000", "2426.00000000", "2425.70000000", "2425.99000000", "51.49940000", 1751095199999, "124929.57113600", 359, "5.42260000", "13153.90243900", "0"], [1751095200000, "2426.00000000", "2426.00000000", "2425.71000000", "2425.72000000", "32.38600000", 1751095259999, "78566.72271600", 284, "9.34100000", "22660.90032200", "0"], [1751095260000, "2425.72000000", "2425.84000000", "2425.42000000", "2425.84000000", "64.36850000", 1751095319999, "156132.84897000", 517, "11.78300000", "28580.11091900", "0"], [1751095320000, "2425.84000000", "2426.00000000", "2425.84000000", "2425.99000000", "18.51290000", 1751095379999, "44911.50978700", 239, "11.73430000", "28466.93467500", "0"], [1751095380000, "2426.00000000", "2427.80000000", "2425.99000000", "2427.35000000", "194.58490000", 1751095439999, "472314.08744100", 971, "144.09760000", "349745.86998800", "0"], [1751095440000, "2427.36000000", "2427.36000000", "2426.84000000", "2427.09000000", "64.87690000", 1751095499999, "157463.79346900", 445, "29.24600000", "70977.51304200", "0"], [1751095500000, "2427.08000000", "2427.09000000", "2427.08000000", "2427.09000000", "18.89540000", 1751095559999, "45860.75043800", 96, "10.30060000", "25000.48325400", "0"], [1751095560000, "2427.09000000", "2427.09000000", "2426.25000000", "2426.25000000", "66.15710000", 1751095619999, "160559.77438600", 694, "7.24700000", "17588.63411600", "0"], [1751095620000, "2426.25000000", "2426.88000000", "2425.95000000", "2426.87000000", "62.23590000", 1751095679999, "151025.58480000", 550, "11.10100000", "26934.84317700", "0"], [1751095680000, "2426.88000000", "2427.85000000", "2426.62000000", "2426.77000000", "219.79650000", 1751095739999, "533494.13138700", 1179, "82.73410000", "200819.71468900", "0"], [1751095740000, "2426.78000000", "2427.17000000", "2426.77000000", "2427.16000000", "30.44490000", 1751095799999, "73892.52304300", 204, "12.60310000", "30588.46530800", "0"], [1751095800000, "2427.16000000", "2428.00000000", "2427.16000000", "2427.99000000", "74.32930000", 1751095859999, "180432.66734500", 467, "69.99830000", "169919.46380800", "0"], [1751095860000, "2428.00000000", "2428.56000000", "2427.25000000", "2428.56000000", "128.46780000", 1751095919999, "311884.05145800", 928, "60.58850000", "147087.72155500", "0"], [1751095920000, "2428.55000000", "2428.96000000", "2428.39000000", "2428.90000000", "98.54530000", 1751095979999, "239315.51042800", 610, "62.79140000", "152484.45994800", "0"], [1751095980000, "2428.89000000", "2428.90000000", "2426.68000000", "2426.68000000", "124.78660000", 1751096039999, "303026.14128400", 1319, "48.24730000", "117179.53740300", "0"], [1751096040000, "2426.68000000", "2426.97000000", "2426.68000000", "2426.97000000", "52.68960000", 1751096099999, "127868.78441800", 331, "12.28340000", "29809.47293200", "0"], [1751096100000, "2426.96000000", "2427.70000000", "2426.96000000", "2427.45000000", "56.66280000", 1751096159999, "137552.35612100", 628, "15.21060000", "36923.34700700", "0"], [1751096160000, "2427.44000000", "2428.25000000", "2427.38000000", "2428.24000000", "38.59800000", 1751096219999, "93702.77681900", 419, "22.31420000", "54171.89110300", "0"], [1751096220000, "2428.24000000", "2428.25000000", "2427.56000000", "2427.76000000", "56.91350000", 1751096279999, "138183.04061900", 482, "13.40420000", "32540.70920400", "0"], [1751096280000, "2427.76000000", "2428.20000000", "2427.76000000", "2428.12000000", "32.49590000", 1751096339999, "78903.05982900", 350, "18.90200000", "45895.26171800", "0"], [1751096340000, "2428.12000000", "2428.57000000", "2428.12000000", "2428.57000000", "24.55270000", 1751096399999, "59624.04185100", 326, "18.64450000", "45277.07132700", "0"], [1751096400000, "2428.57000000", "2428.58000000", "2428.30000000", "2428.31000000", "72.96140000", 1751096459999, "177187.05476000", 394, "19.08810000", "46354.24665000", "0"], [1751096460000, "2428.30000000", "2428.31000000", "2427.90000000", "2427.91000000", "37.30940000", 1751096519999, "90590.51112200", 353, "3.78980000", "9201.52325400", "0"], [1751096520000, "2427.90000000", "2428.64000000", "2427.90000000", "2428.63000000", "30.64110000", 1751096579999, "74409.92861000", 384, "23.06360000", "56008.13031700", "0"], [1751096580000, "2428.63000000", "2428.64000000", "2428.24000000", "2428.25000000", "104.46050000", 1751096639999, "253684.81018500", 431, "29.08720000", "70640.89174500", "0"], [1751096640000, "2428.24000000", "2428.25000000", "2427.77000000", "2427.78000000", "14.80450000", 1751096699999, "35944.26960500", 382, "5.35540000", "13003.01267200", "0"], [1751096700000, "2427.77000000", "2428.80000000", "2427.77000000", "2428.80000000", "22.49800000", 1751096759999, "54632.61738900", 421, "14.65460000", "35586.01714900", "0"], [1751096760000, "2428.80000000", "2429.58000000", "2428.79000000", "2429.06000000", "238.12990000", 1751096819999, "578519.28617600", 710, "68.44300000", "166261.16003500", "0"], [1751096820000, "2429.06000000", "2429.64000000", "2428.66000000", "2429.64000000", "112.70380000", 1751096879999, "273765.99173200", 573, "20.31800000", "49356.76058900", "0"], [1751096880000, "2429.63000000", "2429.64000000", "2428.92000000", "2428.93000000", "30.42830000", 1751096939999, "73923.76262500", 405, "1.21860000", "2960.29012200", "0"], [1751096940000, "2428.92000000", "2429.34000000", "2428.69000000", "2429.34000000", "63.54030000", 1751096999999, "154327.91837100", 486, "37.78250000", "91765.19468400", "0"], [1751097000000, "2429.33000000", "2429.51000000", "2429.14000000", "2429.21000000", "32.43720000", 1751097059999, "78800.81980200", 306, "20.78750000", "50500.51729300", "0"], [1751097060000, "2429.21000000", "2429.22000000", "2428.05000000", "2428.30000000", "309.36290000", 1751097119999, "751304.91109800", 608, "73.25210000", "177890.01785900", "0"], [1751097120000, "2428.29000000", "2429.28000000", "2428.29000000", "2428.93000000", "132.41500000", 1751097179999, "321613.64869900", 464, "89.13570000", "216488.01336000", "0"], [1751097180000, "2428.92000000", "2429.54000000", "2428.92000000", "2429.52000000", "118.09050000", 1751097239999, "286875.23856300", 529, "49.18900000", "119490.31492800", "0"], [1751097240000, "2429.52000000", "2429.53000000", "2428.00000000", "2428.56000000", "1112.15080000", 1751097299999, "2700857.47156800", 673, "360.94040000", "876378.56226700", "0"], [1751097300000, "2428.57000000", "2429.31000000", "2428.56000000", "2429.08000000", "89.16830000", 1751097359999, "216610.21720400", 508, "19.87220000", "48270.31301600", "0"], [1751097360000, "2429.09000000", "2433.86000000", "2429.08000000", "2432.38000000", "700.22500000", 1751097419999, "1703131.29973900", 3378, "609.49090000", "1482368.84277400", "0"], [1751097420000, "2432.38000000", "2432.59000000", "2430.99000000", "2431.00000000", "461.46930000", 1751097479999, "1122115.40862400", 692, "126.50130000", "307639.02112800", "0"], [1751097480000, "2430.99000000", "2432.69000000", "2430.99000000", "2432.29000000", "805.40230000", 1751097539999, "1958071.48720700", 879, "776.19520000", "1887033.68475200", "0"], [1751097540000, "2432.29000000", "2432.29000000", "2431.75000000", "2431.76000000", "112.56920000", 1751097599999, "273765.15698400", 345, "63.26000000", "153845.88784400", "0"], [1751097600000, "2431.77000000", "2432.44000000", "2430.57000000", "2430.58000000", "162.13230000", 1751097659999, "394198.69197600", 1090, "46.47820000", "112990.54964900", "0"], [1751097660000, "2430.58000000", "2431.00000000", "2430.01000000", "2430.02000000", "110.76630000", 1751097719999, "269215.13240400", 746, "44.99050000", "109351.99124700", "0"], [1751097720000, "2430.02000000", "2430.02000000", "2429.00000000", "2429.01000000", "336.38890000", 1751097779999, "817371.81893800", 614, "27.16710000", "65992.45775500", "0"], [1751097780000, "2429.00000000", "2429.47000000", "2428.94000000", "2429.47000000", "54.39180000", 1751097839999, "132121.71428400", 485, "34.31190000", "83345.95026200", "0"], [1751097840000, "2429.46000000", "2429.47000000", "2427.63000000", "2427.96000000", "281.04600000", 1751097899999, "682452.30371100", 828, "38.18360000", "92720.19166100", "0"], [1751097900000, "2428.17000000", "2429.61000000", "2428.17000000", "2428.89000000", "243.51790000", 1751097959999, "591441.18578400", 752, "154.14480000", "374383.28834100", "0"], [1751097960000, "2428.88000000", "2428.89000000", "2428.06000000", "2428.06000000", "71.82570000", 1751098019999, "174421.66051600", 531, "5.90970000", "14351.48506300", "0"], [1751098020000, "2428.07000000", "2428.07000000", "2426.50000000", "2427.24000000", "134.84210000", 1751098079999, "327277.32736900", 733, "29.56570000", "71750.36308200", "0"], [1751098080000, "2427.24000000", "2427.24000000", "2424.62000000", "2425.26000000", "2010.64530000", 1751098139999, "4876486.12590000", 1323, "1049.24910000", "2544448.63992000", "0"], [1751098140000, "2425.26000000", "2425.61000000", "2422.82000000", "2424.41000000", "2274.04020000", 1751098199999, "5512635.33982300", 2269, "234.46380000", "568457.21437500", "0"], [1751098200000, "2424.40000000", "2425.67000000", "2423.92000000", "2425.31000000", "723.80460000", 1751098259999, "1755015.65138800", 1364, "148.40740000", "359852.71690700", "0"], [1751098260000, "2425.31000000", "2425.32000000", "2424.78000000", "2424.78000000", "91.01890000", 1751098319999, "220742.88475000", 471, "21.51410000", "52177.23691500", "0"], [1751098320000, "2424.77000000", "2424.77000000", "2421.73000000", "2422.84000000", "915.77190000", 1751098379999, "2218881.23239100", 2343, "131.98170000", "319819.79409300", "0"], [1751098380000, "2422.84000000", "2423.08000000", "2420.00000000", "2421.09000000", "4078.94710000", 1751098439999, "9876245.69398900", 3403, "2327.38310000", "5634725.44272200", "0"], [1751098440000, "2421.09000000", "2421.96000000", "2420.00000000", "2421.96000000", "534.64170000", 1751098499999, "1294327.11722500", 2125, "161.96530000", "392126.87442500", "0"], [1751098500000, "2421.95000000", "2422.34000000", "2420.78000000", "2421.27000000", "345.00010000", 1751098559999, "835420.99761700", 1466, "170.63150000", "413161.01512900", "0"], [1751098560000, "2421.27000000", "2421.67000000", "2420.54000000", "2421.67000000", "133.08240000", 1751098619999, "322177.08349600", 1044, "52.70760000", "127597.02631700", "0"], [1751098620000, "2421.66000000", "2421.67000000", "2420.53000000", "2420.53000000", "97.45160000", 1751098679999, "235953.86537400", 761, "7.98770000", "19339.45195900", "0"], [1751098680000, "2420.53000000", "2420.81000000", "2419.87000000", "2420.81000000", "146.20190000", 1751098739999, "353839.90960500", 1151, "48.68530000", "117824.76892500", "0"], [1751098740000, "2420.81000000", "2421.02000000", "2420.42000000", "2420.50000000", "107.21300000", 1751098799999, "259528.07132200", 595, "35.87600000", "86838.31112600", "0"], [1751098800000, "2420.50000000", "2422.73000000", "2420.50000000", "2421.85000000", "236.09950000", 1751098859999, "571849.19706700", 1493, "124.24270000", "300920.15031600", "0"], [1751098860000, "2421.85000000", "2423.86000000", "2421.85000000", "2423.86000000", "233.14670000", 1751098919999, "564861.21504100", 1581, "189.92160000", "460120.30877200", "0"], [1751098920000, "2423.85000000", "2425.00000000", "2423.85000000", "2424.25000000", "1037.26300000", 1751098979999, "2515112.47153600", 1362, "404.44200000", "980561.83680200", "0"], [1751098980000, "2424.24000000", "2424.83000000", "2424.17000000", "2424.82000000", "138.83350000", 1751099039999, "336590.36782900", 447, "104.90650000", "254341.72427500", "0"], [1751099040000, "2424.82000000", "2425.48000000", "2424.82000000", "2425.24000000", "163.69790000", 1751099099999, "397022.21099800", 466, "96.98440000", "235218.41806800", "0"], [1751099100000, "2425.24000000", "2425.25000000", "2424.83000000", "2425.12000000", "61.58250000", 1751099159999, "149346.51789200", 374, "12.57310000", "30489.88367700", "0"], [1751099160000, "2425.12000000", "2425.12000000", "2423.85000000", "2423.85000000", "73.53380000", 1751099219999, "178305.28360100", 714, "24.45960000", "59309.65281700", "0"], [1751099220000, "2423.85000000", "2424.96000000", "2423.64000000", "2424.95000000", "357.53750000", 1751099279999, "866731.42603700", 1113, "220.78270000", "535214.90687000", "0"], [1751099280000, "2424.95000000", "2424.95000000", "2424.61000000", "2424.81000000", "21.28090000", 1751099339999, "51601.07372800", 285, "10.05550000", "24380.78686800", "0"], [1751099340000, "2424.81000000", "2424.82000000", "2424.12000000", "2424.13000000", "101.57670000", 1751099399999, "246282.37417800", 462, "1.53970000", "3733.38096100", "0"], [1751099400000, "2424.13000000", "2424.49000000", "2424.12000000", "2424.49000000", "109.39670000", 1751099459999, "265224.48758400", 286, "20.59280000", "49922.78269200", "0"], [1751099460000, "2424.49000000", "2425.00000000", "2424.49000000", "2424.66000000", "129.89550000", 1751099519999, "314984.33372000", 511, "31.26380000", "75813.13568600", "0"], [1751099520000, "2424.67000000", "2424.67000000", "2424.33000000", "2424.33000000", "62.24310000", 1751099579999, "150912.17290300", 250, "9.19500000", "22291.89878900", "0"], [1751099580000, "2424.34000000", "2424.77000000", "2424.34000000", "2424.77000000", "172.96600000", 1751099639999, "419381.12032000", 438, "25.36020000", "61486.65508000", "0"], [1751099640000, "2424.78000000", "2425.38000000", "2424.46000000", "2424.46000000", "272.01090000", 1751099699999, "659667.96003500", 779, "70.97790000", "172122.94758600", "0"], [1751099700000, "2424.46000000", "2424.94000000", "2424.26000000", "2424.80000000", "34.24910000", 1751099759999, "83042.27744000", 562, "25.61750000", "62114.08754400", "0"], [1751099760000, "2424.79000000", "2424.80000000", "2423.56000000", "2423.56000000", "87.55870000", 1751099819999, "212273.09650100", 890, "25.90130000", "62796.84985000", "0"], [1751099820000, "2423.57000000", "2423.94000000", "2423.45000000", "2423.93000000", "19.17090000", 1751099879999, "46462.64339400", 334, "8.84860000", "21445.85872900", "0"], [1751099880000, "2423.94000000", "2424.20000000", "2423.88000000", "2424.19000000", "64.79410000", 1751099939999, "157056.68173100", 278, "4.00510000", "9708.50172700", "0"], [1751099940000, "2424.18000000", "2424.32000000", "2424.18000000", "2424.24000000", "114.13320000", 1751099999999, "276686.83744700", 304, "97.35180000", "236004.81132700", "0"], [1751100000000, "2424.25000000", "2424.43000000", "2424.05000000", "2424.16000000", "89.32180000", 1751100059999, "216534.15203100", 591, "15.24110000", "36945.75869500", "0"], [1751100060000, "2424.17000000", "2424.17000000", "2423.72000000", "2423.72000000", "31.67170000", 1751100119999, "76775.28457400", 382, "2.68360000", "6504.51784600", "0"], [1751100120000, "2423.72000000", "2423.73000000", "2422.66000000", "2422.68000000", "66.89370000", 1751100179999, "162099.10339100", 785, "8.14770000", "19743.75305600", "0"], [1751100180000, "2422.69000000", "2423.28000000", "2422.68000000", "2423.28000000", "85.80750000", 1751100239999, "207905.41070100", 464, "20.33230000", "49263.36753500", "0"], [1751100240000, "2423.27000000", "2423.56000000", "2423.09000000", "2423.10000000", "23.42210000", 1751100299999, "56757.35860800", 535, "17.15480000", "41569.33278600", "0"], [1751100300000, "2423.09000000", "2423.10000000", "2422.72000000", "2422.72000000", "81.35620000", 1751100359999, "197132.32717200", 326, "2.33600000", "5659.84338500", "0"], [1751100360000, "2422.73000000", "2422.73000000", "2422.18000000", "2422.18000000", "78.57950000", 1751100419999, "190352.78630300", 442, "12.83420000", "31088.70041500", "0"], [1751100420000, "2422.18000000", "2422.19000000", "2422.17000000", "2422.18000000", "33.13740000", 1751100479999, "80264.73741700", 188, "12.77300000", "30938.63043100", "0"], [1751100480000, "2422.17000000", "2422.18000000", "2422.01000000", "2422.02000000", "80.87900000", 1751100539999, "195902.03355600", 303, "2.05190000", "4970.06350700", "0"], [1751100540000, "2422.01000000", "2422.02000000", "2422.01000000", "2422.01000000", "14.87220000", 1751100599999, "36020.63135100", 112, "1.42290000", "3446.29225800", "0"], [1751100600000, "2422.02000000", "2422.02000000", "2422.01000000", "2422.01000000", "14.27850000", 1751100659999, "34582.74141200", 82, "7.16270000", "17348.20265400", "0"], [1751100660000, "2422.02000000", "2422.02000000", "2421.39000000", "2422.00000000", "162.34540000", 1751100719999, "393151.45595300", 659, "69.82290000", "169075.35431300", "0"], [1751100720000, "2421.99000000", "2423.42000000", "2421.99000000", "2422.57000000", "312.22110000", 1751100779999, "756283.23541200", 970, "246.26840000", "596483.66408200", "0"], [1751100780000, "2422.58000000", "2422.60000000", "2421.99000000", "2422.59000000", "28.84150000", 1751100839999, "69864.31650700", 384, "11.52660000", "27920.13187300", "0"], [1751100840000, "2422.60000000", "2423.01000000", "2422.59000000", "2423.00000000", "30.94780000", 1751100899999, "74980.29324300", 160, "24.29500000", "58860.89151700", "0"], [1751100900000, "2423.00000000", "2423.70000000", "2423.00000000", "2423.70000000", "43.88380000", 1751100959999, "106350.09641200", 365, "16.98160000", "41152.43676500", "0"], [1751100960000, "2423.69000000", "2423.70000000", "2423.18000000", "2423.44000000", "97.74020000", 1751101019999, "236881.10875600", 489, "18.64090000", "45171.31122400", "0"], [1751101020000, "2423.45000000", "2423.45000000", "2423.44000000", "2423.44000000", "7.90520000", 1751101079999, "19157.80050100", 83, "2.26130000", "5480.14748500", "0"], [1751101080000, "2423.45000000", "2423.45000000", "2423.44000000", "2423.44000000", "9.67820000", 1751101139999, "23454.54921600", 68, "1.22080000", "2958.54776000", "0"], [1751101140000, "2423.45000000", "2424.49000000", "2423.44000000", "2424.49000000", "267.95620000", 1751101199999, "649566.71373800", 582, "177.24640000", "429652.04233100", "0"], [1751101200000, "2424.49000000", "2424.49000000", "2424.31000000", "2424.31000000", "68.02870000", 1751101259999, "164928.79969000", 212, "25.71520000", "62342.63897000", "0"], [1751101260000, "2424.31000000", "2424.32000000", "2424.31000000", "2424.32000000", "94.11910000", 1751101319999, "228173.94914600", 250, "7.38250000", "17897.54240000", "0"], [1751101320000, "2424.31000000", "2424.31000000", "2424.00000000", "2424.01000000", "72.97360000", 1751101379999, "176907.05128400", 312, "6.56070000", "15903.45253500", "0"], [1751101380000, "2424.01000000", "2424.40000000", "2424.00000000", "2424.39000000", "49.83210000", 1751101439999, "120797.29465600", 230, "42.23130000", "102371.55293500", "0"], [1751101440000, "2424.39000000", "2424.76000000", "2424.39000000", "2424.76000000", "230.95870000", 1751101499999, "559996.86931100", 309, "13.75720000", "33354.36276500", "0"], [1751101500000, "2424.76000000", "2424.78000000", "2423.99000000", "2423.99000000", "768.88460000", 1751101559999, "1864170.07137400", 855, "50.52790000", "122487.39635600", "0"], [1751101560000, "2423.99000000", "2424.00000000", "2423.62000000", "2423.62000000", "40.69950000", 1751101619999, "98644.47040600", 344, "22.44090000", "54388.79873300", "0"], [1751101620000, "2423.63000000", "2423.63000000", "2421.99000000", "2422.00000000", "90.60830000", 1751101679999, "219547.00160400", 757, "12.03700000", "29159.71223300", "0"], [1751101680000, "2421.99000000", "2422.00000000", "2420.26000000", "2420.50000000", "232.26740000", 1751101739999, "562354.74567600", 804, "26.53650000", "64251.69564200", "0"], [1751101740000, "2420.50000000", "2421.35000000", "2420.49000000", "2421.18000000", "142.32660000", 1751101799999, "344581.28979700", 439, "34.05490000", "82433.10770300", "0"], [1751101800000, "2421.17000000", "2421.18000000", "2420.98000000", "2420.98000000", "32.37110000", 1751101859999, "78373.45804500", 185, "10.93530000", "26474.41783600", "0"], [1751101860000, "2420.99000000", "2421.51000000", "2420.98000000", "2421.34000000", "57.51140000", 1751101919999, "139252.75280900", 266, "27.57030000", "66751.76828700", "0"], [1751101920000, "2421.33000000", "2421.34000000", "2421.06000000", "2421.27000000", "165.30350000", 1751101979999, "400237.84434300", 352, "82.90610000", "200726.76363800", "0"], [1751101980000, "2421.27000000", "2421.49000000", "2421.00000000", "2421.01000000", "113.73170000", 1751102039999, "275379.65950400", 354, "32.72260000", "79230.83925500", "0"], [1751102040000, "2421.01000000", "2421.19000000", "2421.00000000", "2421.19000000", "18.61160000", 1751102099999, "45060.08722200", 129, "16.29840000", "39459.82280400", "0"], [1751102100000, "2421.18000000", "2421.49000000", "2421.18000000", "2421.48000000", "22.89400000", 1751102159999, "55431.73504800", 164, "6.71170000", "16251.02800200", "0"], [1751102160000, "2421.49000000", "2421.49000000", "2420.88000000", "2420.89000000", "140.35850000", 1751102219999, "339864.64402900", 410, "7.25590000", "17566.56823300", "0"], [1751102220000, "2420.88000000", "2420.89000000", "2419.65000000", "2420.27000000", "383.59480000", 1751102279999, "928375.81151800", 852, "62.46990000", "151163.21979700", "0"], [1751102280000, "2420.27000000", "2420.74000000", "2420.27000000", "2420.72000000", "109.58800000", 1751102339999, "265273.81176900", 342, "30.00220000", "72619.39610100", "0"], [1751102340000, "2420.72000000", "2421.49000000", "2420.58000000", "2421.48000000", "65.04790000", 1751102399999, "157475.61694200", 501, "62.39050000", "151042.80578800", "0"], [1751102400000, "2421.49000000", "2421.75000000", "2421.38000000", "2421.38000000", "130.30620000", 1751102459999, "315538.32138200", 315, "24.42810000", "59152.55225000", "0"], [1751102460000, "2421.39000000", "2421.39000000", "2420.99000000", "2420.99000000", "100.64720000", 1751102519999, "243697.38491700", 309, "5.05450000", "12237.03306600", "0"], [1751102520000, "2421.00000000", "2421.35000000", "2420.99000000", "2421.35000000", "23.88350000", 1751102579999, "57824.43967800", 172, "13.83690000", "33500.54695900", "0"], [1751102580000, "2421.35000000", "2422.99000000", "2421.35000000", "2422.98000000", "68.05110000", 1751102639999, "164823.19741700", 588, "67.03930000", "162371.88941000", "0"], [1751102640000, "2422.99000000", "2423.50000000", "2422.98000000", "2423.50000000", "222.01470000", 1751102699999, "538030.84552800", 347, "50.28770000", "121854.85350400", "0"], [1751102700000, "2423.49000000", "2423.60000000", "2423.35000000", "2423.59000000", "28.49690000", 1751102759999, "69060.05489100", 197, "20.18890000", "48925.77195200", "0"], [1751102760000, "2423.60000000", "2423.98000000", "2423.60000000", "2423.98000000", "23.53980000", 1751102819999, "57058.08680400", 189, "19.14160000", "46397.00172900", "0"], [1751102820000, "2423.97000000", "2424.35000000", "2423.97000000", "2424.17000000", "97.89160000", 1751102879999, "237319.83268200", 319, "16.75310000", "40612.15825400", "0"], [1751102880000, "2424.16000000", "2424.17000000", "2423.60000000", "2423.61000000", "92.60070000", 1751102939999, "224467.45616600", 387, "44.11720000", "106944.30922000", "0"], [1751102940000, "2423.60000000", "2423.88000000", "2423.60000000", "2423.88000000", "17.46280000", 1751102999999, "42324.01983200", 178, "13.36870000", "32400.92644400", "0"], [1751103000000, "2423.88000000", "2424.67000000", "2423.87000000", "2424.36000000", "352.98370000", 1751103059999, "855744.90235500", 544, "219.91250000", "533119.02765500", "0"], [1751103060000, "2424.37000000", "2424.61000000", "2424.36000000", "2424.60000000", "22.55990000", 1751103119999, "54694.34072400", 156, "14.74400000", "35745.52236400", "0"], [1751103120000, "2424.60000000", "2424.82000000", "2424.60000000", "2424.81000000", "23.70280000", 1751103179999, "57472.57394300", 142, "16.73640000", "40581.68489900", "0"], [1751103180000, "2424.82000000", "2424.82000000", "2424.66000000", "2424.66000000", "118.57640000", 1751103239999, "287518.62322100", 249, "6.97810000", "16919.95784200", "0"], [1751103240000, "2424.67000000", "2424.95000000", "2424.66000000", "2424.94000000", "54.11780000", 1751103299999, "131222.47905900", 201, "47.04780000", "114079.40236800", "0"], [1751103300000, "2424.94000000", "2425.00000000", "2424.94000000", "2425.00000000", "23.85960000", 1751103359999, "57858.38052400", 111, "20.11710000", "48783.03966400", "0"], [1751103360000, "2425.00000000", "2426.23000000", "2425.00000000", "2426.23000000", "54.25630000", 1751103419999, "131610.55645700", 584, "53.17010000", "128975.42787300", "0"], [1751103420000, "2426.22000000", "2426.23000000", "2426.02000000", "2426.02000000", "229.50020000", 1751103479999, "556816.87382400", 374, "5.24030000", "12714.16299300", "0"], [1751103480000, "2426.03000000", "2426.44000000", "2425.70000000", "2425.90000000", "201.49450000", 1751103539999, "488873.80593600", 741, "59.92030000", "145362.91043400", "0"], [1751103540000, "2425.90000000", "2426.20000000", "2425.89000000", "2426.20000000", "35.84250000", 1751103599999, "86956.34065600", 223, "25.63730000", "62196.90933800", "0"], [1751103600000, "2426.20000000", "2427.23000000", "2426.19000000", "2427.22000000", "26.99690000", 1751103659999, "65509.91908200", 505, "18.92940000", "45932.88076600", "0"], [1751103660000, "2427.23000000", "2427.25000000", "2427.22000000", "2427.24000000", "25.29060000", 1751103719999, "61386.42464600", 138, "11.01070000", "26725.69007400", "0"], [1751103720000, "2427.25000000", "2427.88000000", "2426.78000000", "2426.79000000", "148.26390000", 1751103779999, "359893.20255100", 987, "13.49980000", "32771.52637300", "0"], [1751103780000, "2426.79000000", "2426.79000000", "2425.10000000", "2425.60000000", "89.87490000", 1751103839999, "218043.47708000", 1059, "17.07950000", "41427.67541200", "0"], [1751103840000, "2425.61000000", "2425.61000000", "2425.60000000", "2425.61000000", "7.11010000", 1751103899999, "17246.30079000", 93, "4.22300000", "10243.35103000", "0"], [1751103900000, "2425.61000000", "2426.99000000", "2425.60000000", "2426.99000000", "61.55380000", 1751103959999, "149352.72412400", 680, "61.20440000", "148505.08765300", "0"], [1751103960000, "2427.00000000", "2427.51000000", "2427.00000000", "2427.51000000", "40.33640000", 1751104019999, "97907.10009300", 374, "35.24950000", "85559.95714200", "0"], [1751104020000, "2427.51000000", "2427.62000000", "2427.23000000", "2427.62000000", "258.11950000", 1751104079999, "626554.36078800", 631, "78.89610000", "191519.89935200", "0"], [1751104080000, "2427.61000000", "2427.82000000", "2427.61000000", "2427.82000000", "14.84010000", 1751104139999, "36026.82224200", 177, "13.35050000", "32410.60044600", "0"], [1751104140000, "2427.82000000", "2428.23000000", "2427.81000000", "2428.23000000", "151.62930000", 1751104199999, "368134.46772000", 456, "45.34060000", "110085.26871700", "0"], [1751104200000, "2428.23000000", "2428.53000000", "2427.99000000", "2427.99000000", "65.92730000", 1751104259999, "160078.25362600", 472, "45.42510000", "110297.85623700", "0"], [1751104260000, "2427.99000000", "2428.31000000", "2427.99000000", "2428.31000000", "37.34020000", 1751104319999, "90667.97914100", 228, "30.32370000", "73629.83909900", "0"], [1751104320000, "2428.31000000", "2428.55000000", "2428.26000000", "2428.26000000", "234.20450000", 1751104379999, "568761.19955000", 632, "49.79050000", "120913.92046100", "0"], [1751104380000, "2428.25000000", "2428.26000000", "2427.20000000", "2427.49000000", "57.32730000", 1751104439999, "139154.94033100", 568, "29.93910000", "72669.80813700", "0"], [1751104440000, "2427.50000000", "2427.76000000", "2427.49000000", "2427.76000000", "41.04540000", 1751104499999, "99641.80621000", 178, "37.91240000", "92035.71928000", "0"], [1751104500000, "2427.76000000", "2427.76000000", "2427.75000000", "2427.75000000", "19.81560000", 1751104559999, "48107.50100200", 54, "17.81020000", "43238.89115200", "0"], [1751104560000, "2427.75000000", "2427.76000000", "2427.75000000", "2427.76000000", "19.69120000", 1751104619999, "47805.45768300", 100, "14.68830000", "35659.66720800", "0"], [1751104620000, "2427.75000000", "2427.76000000", "2427.56000000", "2427.57000000", "172.35480000", 1751104679999, "418433.57298600", 290, "7.42150000", "18017.41582600", "0"], [1751104680000, "2427.57000000", "2427.57000000", "2426.41000000", "2427.14000000", "306.65830000", 1751104739999, "744229.86242400", 913, "109.20560000", "265001.20673200", "0"], [1751104740000, "2427.13000000", "2427.14000000", "2427.12000000", "2427.12000000", "90.71050000", 1751104799999, "220165.51449900", 254, "3.74730000", "9095.22089600", "0"], [1751104800000, "2427.12000000", "2428.22000000", "2427.12000000", "2428.22000000", "99.12160000", 1751104859999, "240612.64224600", 586, "78.14110000", "189681.96831700", "0"], [1751104860000, "2428.22000000", "2428.22000000", "2428.01000000", "2428.02000000", "40.27540000", 1751104919999, "97792.58146500", 216, "13.38310000", "32496.51854200", "0"], [1751104920000, "2428.01000000", "2428.01000000", "2427.15000000", "2427.82000000", "103.02720000", 1751104979999, "250128.55858900", 656, "19.13090000", "46437.29565900", "0"], [1751104980000, "2427.81000000", "2428.20000000", "2427.81000000", "2428.19000000", "25.74440000", 1751105039999, "62504.11882500", 239, "8.85200000", "21492.19737100", "0"], [1751105040000, "2428.20000000", "2428.84000000", "2428.20000000", "2428.35000000", "102.83710000", 1751105099999, "249762.25283400", 572, "67.53930000", "164031.02849500", "0"], [1751105100000, "2428.34000000", "2428.34000000", "2427.41000000", "2427.79000000", "153.90570000", 1751105159999, "373690.56903100", 660, "52.03660000", "126321.23493400", "0"], [1751105160000, "2427.80000000", "2427.80000000", "2427.73000000", "2427.73000000", "225.40970000", 1751105219999, "547241.17809500", 174, "5.47170000", "13284.00327300", "0"], [1751105220000, "2427.73000000", "2427.98000000", "2427.33000000", "2427.61000000", "139.57320000", 1751105279999, "338844.43250200", 473, "41.98520000", "101927.06899300", "0"], [1751105280000, "2427.62000000", "2428.00000000", "2427.62000000", "2427.99000000", "52.35830000", 1751105339999, "127120.58914200", 229, "50.10390000", "121646.92848600", "0"], [1751105340000, "2427.99000000", "2428.00000000", "2427.62000000", "2427.84000000", "92.09180000", 1751105399999, "223592.30276700", 389, "12.18100000", "29571.10433600", "0"], [1751105400000, "2427.85000000", "2427.94000000", "2427.84000000", "2427.94000000", "9.95370000", 1751105459999, "24166.27846100", 141, "4.29530000", "10428.48382700", "0"], [1751105460000, "2427.93000000", "2427.94000000", "2427.91000000", "2427.92000000", "129.97520000", 1751105519999, "315570.23403400", 264, "7.34530000", "17833.83046500", "0"], [1751105520000, "2427.91000000", "2427.92000000", "2427.51000000", "2427.52000000", "26.89860000", 1751105579999, "65305.88607900", 372, "4.93490000", "11980.77812700", "0"], [1751105580000, "2427.52000000", "2427.83000000", "2427.51000000", "2427.83000000", "29.53680000", 1751105639999, "71702.59102700", 176, "20.22820000", "49105.19542400", "0"], [1751105640000, "2427.82000000", "2427.90000000", "2427.82000000", "2427.89000000", "25.51600000", 1751105699999, "61949.77377700", 134, "16.99650000", "41265.42258800", "0"], [1751105700000, "2427.90000000", "2427.90000000", "2427.51000000", "2427.51000000", "134.27510000", 1751105759999, "326002.06582100", 368, "19.44530000", "47210.54759600", "0"], [1751105760000, "2427.52000000", "2427.52000000", "2426.71000000", "2426.71000000", "94.14650000", 1751105819999, "228500.96284600", 465, "43.62420000", "105866.58261500", "0"], [1751105820000, "2426.71000000", "2426.72000000", "2425.69000000", "2425.94000000", "145.79280000", 1751105879999, "353704.81497600", 602, "57.31210000", "139026.49329500", "0"], [1751105880000, "2425.94000000", "2426.82000000", "2425.94000000", "2426.82000000", "115.41550000", 1751105939999, "280040.62990200", 449, "111.22140000", "269863.54844500", "0"], [1751105940000, "2426.82000000", "2427.51000000", "2426.82000000", "2427.50000000", "65.09060000", 1751105999999, "157981.88936500", 411, "53.64160000", "130192.14888100", "0"], [1751106000000, "2427.50000000", "2427.62000000", "2427.25000000", "2427.25000000", "25.39350000", 1751106059999, "61642.08451900", 305, "8.06980000", "19588.89166700", "0"], [1751106060000, "2427.25000000", "2427.88000000", "2427.25000000", "2427.88000000", "18.74350000", 1751106119999, "45498.35273700", 367, "16.18660000", "39291.39839400", "0"], [1751106120000, "2427.88000000", "2428.59000000", "2427.88000000", "2428.42000000", "354.85920000", 1751106179999, "861781.06886800", 756, "9.82080000", "23848.30694300", "0"], [1751106180000, "2428.41000000", "2428.42000000", "2426.75000000", "2428.05000000", "205.39160000", 1751106239999, "498590.42999100", 1239, "108.59370000", "263618.97296600", "0"], [1751106240000, "2428.05000000", "2428.73000000", "2428.05000000", "2428.67000000", "28.82270000", 1751106299999, "69991.23411400", 444, "14.70090000", "35700.19915900", "0"], [1751106300000, "2428.67000000", "2428.68000000", "2428.67000000", "2428.68000000", "18.32660000", 1751106359999, "44509.34108800", 116, "7.74660000", "18814.01248800", "0"], [1751106360000, "2428.67000000", "2429.28000000", "2428.29000000", "2429.28000000", "163.24920000", 1751106419999, "396467.98086100", 643, "50.19780000", "121905.60215200", "0"], [1751106420000, "2429.28000000", "2429.70000000", "2428.62000000", "2428.62000000", "186.44750000", 1751106479999, "452915.56585000", 870, "134.52990000", "326804.35614400", "0"], [1751106480000, "2428.62000000", "2428.69000000", "2428.62000000", "2428.69000000", "28.48640000", 1751106539999, "69183.47252400", 119, "18.77220000", "45590.90015400", "0"], [1751106540000, "2428.69000000", "2429.45000000", "2428.68000000", "2429.45000000", "42.69380000", 1751106599999, "103704.22604100", 380, "33.56050000", "81520.21529000", "0"], [1751106600000, "2429.45000000", "2430.26000000", "2428.73000000", "2429.98000000", "406.49180000", 1751106659999, "987534.99898400", 1397, "174.49490000", "423946.22778900", "0"], [1751106660000, "2429.99000000", "2429.99000000", "2429.62000000", "2429.71000000", "129.68600000", 1751106719999, "315111.25039200", 457, "31.19520000", "75795.09682300", "0"], [1751106720000, "2429.71000000", "2429.72000000", "2429.26000000", "2429.26000000", "69.13990000", 1751106779999, "167979.15325500", 376, "16.79190000", "40798.21099900", "0"], [1751106780000, "2429.25000000", "2429.26000000", "2428.66000000", "2428.66000000", "70.80750000", 1751106839999, "171980.36229900", 456, "15.41670000", "37443.75538800", "0"], [1751106840000, "2428.67000000", "2428.67000000", "2428.33000000", "2428.61000000", "40.70320000", 1751106899999, "98848.49816000", 380, "22.27400000", "54091.51334600", "0"], [1751106900000, "2428.60000000", "2428.86000000", "2428.06000000", "2428.07000000", "89.15310000", 1751106959999, "216516.91283100", 490, "23.19090000", "56323.62191400", "0"], [1751106960000, "2428.07000000", "2428.07000000", "2426.98000000", "2426.99000000", "94.46410000", 1751107019999, "229318.34043900", 549, "8.06620000", "19579.89492800", "0"], [1751107020000, "2426.99000000", "2427.40000000", "2426.98000000", "2427.39000000", "47.89830000", 1751107079999, "116251.15465900", 232, "29.35320000", "71241.73925100", "0"], [1751107080000, "2427.39000000", "2427.41000000", "2427.39000000", "2427.41000000", "30.62570000", 1751107139999, "74340.91052200", 114, "29.45370000", "71496.00161800", "0"], [1751107140000, "2427.40000000", "2427.41000000", "2427.40000000", "2427.41000000", "65.35470000", 1751107199999, "158642.02424700", 106, "2.54670000", "6181.88504700", "0"], [1751107200000, "2427.41000000", "2427.41000000", "2426.77000000", "2426.77000000", "217.33030000", 1751107259999, "527501.43716500", 644, "15.34630000", "37249.75224800", "0"], [1751107260000, "2426.78000000", "2426.78000000", "2426.03000000", "2426.03000000", "89.18100000", 1751107319999, "216396.48174900", 483, "16.63300000", "40360.88478700", "0"], [1751107320000, "2426.03000000", "2426.03000000", "2425.63000000", "2425.63000000", "61.87080000", 1751107379999, "150084.86457200", 277, "15.15760000", "36767.57958000", "0"], [1751107380000, "2425.63000000", "2425.64000000", "2424.42000000", "2425.12000000", "121.55870000", 1751107439999, "294778.97018300", 967, "33.77650000", "81893.83384500", "0"], [1751107440000, "2425.15000000", "2425.60000000", "2425.15000000", "2425.59000000", "14.85410000", 1751107499999, "36027.81991000", 310, "3.10630000", "7534.08750900", "0"], [1751107500000, "2425.59000000", "2425.88000000", "2425.59000000", "2425.59000000", "86.23050000", 1751107559999, "209162.13816700", 380, "14.31880000", "34732.90426100", "0"], [1751107560000, "2425.59000000", "2425.60000000", "2425.59000000", "2425.59000000", "18.98930000", 1751107619999, "46060.28620100", 127, "3.00140000", "7280.19584000", "0"], [1751107620000, "2425.59000000", "2425.60000000", "2424.90000000", "2424.90000000", "122.97470000", 1751107679999, "298262.19383600", 574, "9.81030000", "23792.74999900", "0"], [1751107680000, "2424.91000000", "2424.91000000", "2424.90000000", "2424.91000000", "17.53420000", 1751107739999, "42518.70507100", 163, "2.34910000", "5696.35608100", "0"], [1751107740000, "2424.91000000", "2425.57000000", "2424.90000000", "2425.56000000", "160.68360000", 1751107799999, "389726.11135100", 417, "88.09830000", "213666.19890100", "0"], [1751107800000, "2425.56000000", "2425.72000000", "2425.41000000", "2425.42000000", "60.68040000", 1751107859999, "147185.84238500", 377, "16.20850000", "39315.34926100", "0"], [1751107860000, "2425.41000000", "2425.41000000", "2425.00000000", "2425.01000000", "83.31730000", 1751107919999, "202054.27866600", 287, "33.36040000", "80899.30911000", "0"], [1751107920000, "2425.01000000", "2425.14000000", "2424.43000000", "2424.43000000", "88.91990000", 1751107979999, "215618.40793400", 545, "8.01930000", "19445.37952600", "0"], [1751107980000, "2424.43000000", "2425.16000000", "2423.80000000", "2425.16000000", "99.37900000", 1751108039999, "240924.37158700", 846, "36.17300000", "87703.13634100", "0"], [1751108040000, "2425.16000000", "2426.10000000", "2425.16000000", "2426.10000000", "68.94110000", 1751108099999, "167224.09192700", 448, "64.85170000", "157304.56229600", "0"], [1751108100000, "2426.11000000", "2426.11000000", "2426.10000000", "2426.11000000", "7.17410000", 1751108159999, "17405.13353600", 66, "4.95260000", "12015.55238600", "0"], [1751108160000, "2426.10000000", "2426.11000000", "2426.10000000", "2426.10000000", "20.77490000", 1751108219999, "50402.09293300", 111, "10.80430000", "26212.42027300", "0"], [1751108220000, "2426.11000000", "2426.11000000", "2426.10000000", "2426.11000000", "12.68640000", 1751108279999, "30778.50873800", 77, "3.36980000", "8175.50547800", "0"], [1751108280000, "2426.10000000", "2426.11000000", "2425.98000000", "2425.98000000", "226.48970000", 1751108339999, "549486.70016400", 258, "4.74670000", "11516.01633700", "0"], [1751108340000, "2425.94000000", "2426.14000000", "2425.88000000", "2426.14000000", "19.03030000", 1751108399999, "46166.50149200", 175, "13.72600000", "33298.39752900", "0"], [1751108400000, "2426.14000000", "2427.34000000", "2426.14000000", "2427.34000000", "337.38510000", 1751108459999, "818645.79377200", 743, "255.74760000", "620558.12596600", "0"], [1751108460000, "2427.34000000", "2428.86000000", "2427.34000000", "2428.12000000", "457.58360000", 1751108519999, "1111094.40137100", 1130, "250.18290000", "607485.13496700", "0"], [1751108520000, "2428.11000000", "2428.12000000", "2428.11000000", "2428.12000000", "29.12880000", 1751108579999, "70728.08844900", 122, "15.78810000", "38335.40137200", "0"], [1751108580000, "2428.12000000", "2428.18000000", "2427.67000000", "2427.67000000", "220.10360000", 1751108639999, "534435.07043300", 511, "151.66980000", "368272.41567600", "0"], [1751108640000, "2427.67000000", "2427.67000000", "2426.72000000", "2427.21000000", "76.02610000", 1751108699999, "184516.48345200", 684, "39.67340000", "96280.04079600", "0"], [1751108700000, "2427.21000000", "2427.21000000", "2426.96000000", "2426.97000000", "15.37110000", 1751108759999, "37306.80088600", 191, "6.60780000", "16037.20995000", "0"], [1751108760000, "2426.97000000", "2426.97000000", "2426.96000000", "2426.96000000", "7.91260000", 1751108819999, "19203.58273800", 82, "1.90420000", "4621.43627400", "0"], [1751108820000, "2426.97000000", "2427.19000000", "2426.43000000", "2426.44000000", "257.11050000", 1751108879999, "623975.10224700", 435, "20.98990000", "50940.68042900", "0"], [1751108880000, "2426.44000000", "2426.66000000", "2426.43000000", "2426.66000000", "86.91330000", 1751108939999, "210893.94341600", 257, "84.92710000", "206074.46949600", "0"], [1751108940000, "2426.65000000", "2426.94000000", "2426.65000000", "2426.80000000", "42.73040000", 1751108999999, "103695.28699100", 253, "32.91050000", "79864.73031900", "0"], [1751109000000, "2426.81000000", "2426.81000000", "2426.80000000", "2426.81000000", "11.27230000", 1751109059999, "27355.70932000", 66, "9.16800000", "22248.99408000", "0"], [1751109060000, "2426.81000000", "2426.81000000", "2426.80000000", "2426.81000000", "100.77930000", 1751109119999, "244571.31221300", 208, "10.69730000", "25960.31461300", "0"], [1751109120000, "2426.80000000", "2426.81000000", "2426.80000000", "2426.80000000", "13.12110000", 1751109179999, "31842.30424800", 72, "1.87680000", "4554.63700800", "0"], [1751109180000, "2426.81000000", "2426.81000000", "2426.80000000", "2426.80000000", "14.46430000", 1751109239999, "35101.98902900", 80, "2.57890000", "6258.50030900", "0"], [1751109240000, "2426.80000000", "2427.62000000", "2426.80000000", "2427.62000000", "55.31780000", 1751109299999, "134252.37743700", 416, "49.05430000", "119051.80301100", "0"], [1751109300000, "2427.61000000", "2427.62000000", "2427.16000000", "2427.44000000", "11.72630000", 1751109359999, "28464.47669700", 401, "2.67890000", "6502.72244800", "0"], [1751109360000, "2427.44000000", "2427.44000000", "2427.43000000", "2427.43000000", "61.10500000", 1751109419999, "148328.16800300", 157, "5.78530000", "14043.46863200", "0"], [1751109420000, "2427.43000000", "2427.44000000", "2426.82000000", "2426.82000000", "149.59120000", 1751109479999, "363095.62470000", 412, "3.24030000", "7864.42757000", "0"], [1751109480000, "2426.83000000", "2427.01000000", "2426.82000000", "2427.00000000", "33.36010000", 1751109539999, "80959.49457500", 235, "12.32150000", "29902.34244500", "0"], [1751109540000, "2427.00000000", "2427.95000000", "2427.00000000", "2427.94000000", "58.30440000", 1751109599999, "141552.80939200", 680, "31.03640000", "75347.80100100", "0"], [1751109600000, "2427.95000000", "2428.42000000", "2427.94000000", "2428.41000000", "57.65640000", 1751109659999, "139998.28600600", 469, "54.11700000", "131404.64340700", "0"], [1751109660000, "2428.41000000", "2428.42000000", "2428.27000000", "2428.28000000", "92.90800000", 1751109719999, "225608.88200700", 272, "15.85120000", "38492.96776700", "0"], [1751109720000, "2428.27000000", "2428.49000000", "2428.27000000", "2428.49000000", "73.99740000", 1751109779999, "179696.37879000", 334, "65.98400000", "160237.23300800", "0"], [1751109780000, "2428.49000000", "2428.49000000", "2428.47000000", "2428.47000000", "125.67070000", 1751109839999, "305188.28358400", 230, "1.45710000", "3538.54316300", "0"], [1751109840000, "2428.47000000", "2428.49000000", "2428.16000000", "2428.48000000", "50.00160000", 1751109899999, "121423.58295200", 455, "12.12280000", "29437.69015300", "0"], [1751109900000, "2428.48000000", "2428.50000000", "2428.47000000", "2428.49000000", "29.25250000", 1751109959999, "71039.15730100", 178, "21.74710000", "52812.45453900", "0"], [1751109960000, "2428.50000000", "2428.56000000", "2428.49000000", "2428.56000000", "12.93670000", 1751110019999, "31417.10471800", 178, "10.22970000", "24843.04087400", "0"], [1751110020000, "2428.55000000", "2428.56000000", "2428.08000000", "2428.09000000", "128.05140000", 1751110079999, "310974.30619000", 483, "19.38060000", "47066.76343700", "0"], [1751110080000, "2428.09000000", "2428.09000000", "2428.08000000", "2428.09000000", "55.29340000", 1751110139999, "134256.96148000", 124, "16.28080000", "39531.24767200", "0"], [1751110140000, "2428.09000000", "2428.09000000", "2428.08000000", "2428.09000000", "12.44140000", 1751110199999, "30208.81516300", 68, "10.06510000", "24438.96865900", "0"], [1751110200000, "2428.09000000", "2428.35000000", "2428.00000000", "2428.01000000", "95.52710000", 1751110259999, "231947.88356300", 514, "16.37710000", "39766.36654300", "0"], [1751110260000, "2428.01000000", "2428.01000000", "2427.50000000", "2427.57000000", "127.28880000", 1751110319999, "309034.48002700", 324, "0.85520000", "2076.19933700", "0"], [1751110320000, "2427.58000000", "2427.58000000", "2427.57000000", "2427.58000000", "19.62700000", 1751110379999, "47645.95394500", 108, "3.75550000", "9116.77669000", "0"], [1751110380000, "2427.58000000", "2427.58000000", "2427.57000000", "2427.57000000", "16.24040000", 1751110439999, "39424.74020800", 65, "3.23800000", "7860.50404000", "0"], [1751110440000, "2427.58000000", "2427.58000000", "2426.99000000", "2426.99000000", "128.28810000", 1751110499999, "311394.78332300", 369, "5.86210000", "14227.41734900", "0"], [1751110500000, "2427.00000000", "2427.00000000", "2426.70000000", "2426.70000000", "36.76680000", 1751110559999, "89231.54147500", 312, "2.52160000", "6119.77951200", "0"], [1751110560000, "2426.70000000", "2426.71000000", "2426.70000000", "2426.71000000", "36.68920000", 1751110619999, "89033.88624200", 88, "20.46020000", "49650.97194200", "0"], [1751110620000, "2426.70000000", "2426.94000000", "2426.66000000", "2426.93000000", "304.14150000", 1751110679999, "738059.63723600", 368, "176.92250000", "429334.50116100", "0"], [1751110680000, "2426.93000000", "2427.02000000", "2426.92000000", "2427.02000000", "328.76250000", 1751110739999, "797884.08664100", 210, "276.34940000", "670681.12026100", "0"], [1751110740000, "2427.02000000", "2427.70000000", "2427.01000000", "2427.70000000", "113.09880000", 1751110799999, "274531.28412800", 497, "110.40990000", "268004.41366100", "0"], [1751110800000, "2427.70000000", "2427.70000000", "2427.05000000", "2427.09000000", "93.81840000", 1751110859999, "227746.13424700", 424, "10.77870000", "26163.21024500", "0"], [1751110860000, "2427.10000000", "2427.19000000", "2427.09000000", "2427.19000000", "45.33420000", 1751110919999, "110032.64418800", 155, "37.72560000", "91565.74469000", "0"], [1751110920000, "2427.18000000", "2427.26000000", "2427.18000000", "2427.25000000", "48.22970000", 1751110979999, "117064.80759800", 150, "9.52810000", "23126.61064400", "0"], [1751110980000, "2427.25000000", "2427.26000000", "2427.25000000", "2427.25000000", "86.33180000", 1751111039999, "209548.88603800", 517, "2.44880000", "5943.87428800", "0"], [1751111040000, "2427.25000000", "2427.70000000", "2427.25000000", "2427.69000000", "22.29510000", 1751111099999, "54119.07203000", 272, "15.54950000", "37744.58081000", "0"], [1751111100000, "2427.69000000", "2428.01000000", "2427.61000000", "2427.62000000", "16.14580000", 1751111159999, "39200.67887500", 397, "4.80060000", "11655.11833000", "0"], [1751111160000, "2427.62000000", "2427.97000000", "2426.76000000", "2426.77000000", "315.36100000", 1751111219999, "765570.53090900", 671, "21.47940000", "52142.08917600", "0"], [1751111220000, "2426.76000000", "2426.77000000", "2426.76000000", "2426.76000000", "27.88050000", 1751111279999, "67659.29808200", 200, "1.59020000", "3859.04965400", "0"], [1751111280000, "2426.76000000", "2427.05000000", "2426.76000000", "2427.04000000", "25.75120000", 1751111339999, "62493.86889000", 283, "18.57360000", "45075.40947500", "0"], [1751111340000, "2427.04000000", "2427.94000000", "2427.04000000", "2427.93000000", "189.12590000", 1751111399999, "459122.05120600", 460, "180.45250000", "438065.35602200", "0"], [1751111400000, "2427.94000000", "2427.94000000", "2427.78000000", "2427.78000000", "115.97760000", 1751111459999, "281580.79100900", 363, "20.69700000", "50250.01965000", "0"], [1751111460000, "2427.79000000", "2427.79000000", "2427.37000000", "2427.37000000", "126.92040000", 1751111519999, "308116.49093700", 285, "18.88500000", "45844.07684600", "0"], [1751111520000, "2427.37000000", "2427.38000000", "2427.37000000", "2427.38000000", "24.85410000", 1751111579999, "60330.23136700", 130, "13.46500000", "32684.67170000", "0"], [1751111580000, "2427.37000000", "2427.38000000", "2427.37000000", "2427.37000000", "78.10250000", 1751111639999, "189583.84137900", 213, "17.59540000", "42710.72205200", "0"], [1751111640000, "2427.38000000", "2428.57000000", "2427.37000000", "2428.57000000", "67.18360000", 1751111699999, "163106.43945000", 470, "58.23200000", "141377.21102700", "0"], [1751111700000, "2428.57000000", "2428.57000000", "2428.22000000", "2428.44000000", "133.91980000", 1751111759999, "325204.83342000", 345, "94.65300000", "229845.68053100", "0"], [1751111760000, "2428.45000000", "2428.79000000", "2428.37000000", "2428.37000000", "85.25890000", 1751111819999, "207046.26611600", 468, "63.96040000", "155324.55878100", "0"], [1751111820000, "2428.38000000", "2428.38000000", "2428.19000000", "2428.19000000", "112.15830000", 1751111879999, "272360.58562700", 235, "13.83800000", "33603.10956000", "0"], [1751111880000, "2428.19000000", "2428.20000000", "2427.42000000", "2427.42000000", "80.60490000", 1751111939999, "195707.12297000", 305, "15.72760000", "38180.88052800", "0"], [1751111940000, "2427.42000000", "2427.43000000", "2427.42000000", "2427.42000000", "19.21240000", 1751111999999, "46636.71567300", 85, "15.16650000", "36815.61709500", "0"], [1751112000000, "2427.42000000", "2428.07000000", "2427.20000000", "2427.20000000", "241.06720000", 1751112059999, "585226.55463100", 976, "99.90880000", "242548.27461400", "0"], [1751112060000, "2427.21000000", "2427.21000000", "2427.16000000", "2427.21000000", "26.36660000", 1751112119999, "63996.38158500", 178, "22.65130000", "54978.74050300", "0"], [1751112120000, "2427.21000000", "2428.19000000", "2427.21000000", "2428.19000000", "33.91380000", 1751112179999, "82326.21784000", 447, "27.26010000", "66175.35509600", "0"], [1751112180000, "2428.19000000", "2428.19000000", "2427.28000000", "2427.29000000", "116.89030000", 1751112239999, "283761.97821500", 503, "16.44100000", "39914.91339000", "0"], [1751112240000, "2427.29000000", "2427.60000000", "2427.28000000", "2427.29000000", "46.20790000", 1751112299999, "112164.93744500", 419, "23.79200000", "57752.59501000", "0"], [1751112300000, "2427.29000000", "2427.29000000", "2427.28000000", "2427.29000000", "31.08420000", 1751112359999, "75450.32755800", 94, "27.05820000", "65678.09827800", "0"], [1751112360000, "2427.29000000", "2427.29000000", "2427.10000000", "2427.11000000", "94.13000000", 1751112419999, "228477.88880800", 361, "13.60530000", "33023.81965700", "0"], [1751112420000, "2427.10000000", "2427.11000000", "2426.62000000", "2426.91000000", "263.16330000", 1751112479999, "638665.53256400", 602, "229.81600000", "557734.21389300", "0"], [1751112480000, "2426.90000000", "2426.91000000", "2426.40000000", "2426.41000000", "72.53570000", 1751112539999, "176015.54470600", 469, "9.46100000", "22958.39812600", "0"], [1751112540000, "2426.41000000", "2426.41000000", "2425.96000000", "2425.97000000", "69.44140000", 1751112599999, "168483.11961000", 416, "15.57340000", "37783.83993800", "0"], [1751112600000, "2425.97000000", "2426.19000000", "2425.96000000", "2426.19000000", "50.57010000", 1751112659999, "122687.24515900", 245, "26.98070000", "65455.92640100", "0"], [1751112660000, "2426.18000000", "2427.19000000", "2426.18000000", "2427.19000000", "71.44730000", 1751112719999, "173361.90910000", 568, "49.93610000", "121171.21880700", "0"], [1751112720000, "2427.18000000", "2427.19000000", "2426.36000000", "2426.37000000", "80.78140000", 1751112779999, "196051.76365000", 616, "22.46170000", "54512.77802800", "0"], [1751112780000, "2426.37000000", "2426.37000000", "2426.36000000", "2426.37000000", "26.57940000", 1751112839999, "64491.43662300", 101, "24.36390000", "59115.83604300", "0"], [1751112840000, "2426.36000000", "2427.09000000", "2426.23000000", "2426.24000000", "129.77980000", 1751112899999, "314940.18067900", 730, "38.50480000", "93436.78585200", "0"], [1751112900000, "2426.23000000", "2426.24000000", "2424.60000000", "2424.61000000", "171.87520000", 1751112959999, "416869.58242200", 891, "68.64960000", "166479.72795000", "0"], [1751112960000, "2424.61000000", "2425.00000000", "2423.63000000", "2423.63000000", "421.73540000", 1751113019999, "1022566.89976200", 795, "219.45390000", "532068.63336400", "0"], [1751113020000, "2423.64000000", "2423.87000000", "2422.78000000", "2423.86000000", "227.15970000", 1751113079999, "550467.00022100", 954, "152.72850000", "370101.06595700", "0"], [1751113080000, "2423.87000000", "2424.33000000", "2423.69000000", "2423.90000000", "54.16060000", 1751113139999, "131286.75661200", 633, "30.65080000", "74297.75052400", "0"], [1751113140000, "2423.90000000", "2424.44000000", "2423.90000000", "2424.43000000", "36.75970000", 1751113199999, "89112.81461000", 377, "33.49720000", "81203.37995200", "0"], [1751113200000, "2424.43000000", "2424.61000000", "2424.42000000", "2424.42000000", "85.80900000", 1751113259999, "208042.12455800", 343, "29.47600000", "71463.23972100", "0"], [1751113260000, "2424.42000000", "2424.43000000", "2423.98000000", "2424.35000000", "84.22640000", 1751113319999, "204182.94119200", 467, "38.91490000", "94331.76072200", "0"], [1751113320000, "2424.35000000", "2424.39000000", "2423.54000000", "2423.54000000", "75.17420000", 1751113379999, "182224.63703100", 460, "22.30090000", "54059.85844000", "0"], [1751113380000, "2423.55000000", "2424.14000000", "2423.54000000", "2424.13000000", "50.23980000", 1751113439999, "121774.62989400", 282, "39.57660000", "95927.04218800", "0"], [1751113440000, "2424.13000000", "2425.28000000", "2424.13000000", "2424.45000000", "234.77300000", 1751113499999, "569294.37211700", 795, "167.12550000", "405260.20956100", "0"], [1751113500000, "2424.46000000", "2424.57000000", "2424.45000000", "2424.50000000", "45.01650000", 1751113559999, "109141.62362000", 149, "42.60030000", "103283.53494600", "0"], [1751113560000, "2424.50000000", "2425.41000000", "2424.01000000", "2425.01000000", "151.09380000", 1751113619999, "366352.03359500", 836, "64.23710000", "155759.08424000", "0"], [1751113620000, "2425.02000000", "2425.02000000", "2424.21000000", "2424.35000000", "140.82860000", 1751113679999, "341471.70650200", 359, "33.06980000", "80177.73166400", "0"], [1751113680000, "2424.36000000", "2424.36000000", "2424.35000000", "2424.35000000", "22.31890000", 1751113739999, "54109.02465100", 63, "19.94360000", "48350.46609600", "0"], [1751113740000, "2424.35000000", "2424.36000000", "2424.35000000", "2424.35000000", "49.00640000", 1751113799999, "118808.81677200", 114, "15.09320000", "36591.35035200", "0"], [1751113800000, "2424.35000000", "2425.34000000", "2424.35000000", "2425.34000000", "90.62480000", 1751113859999, "219735.29203400", 464, "78.79720000", "191060.36825800", "0"], [1751113860000, "2425.33000000", "2425.34000000", "2425.33000000", "2425.33000000", "21.92570000", 1751113919999, "53177.20910600", 65, "15.11250000", "36652.95075000", "0"], [1751113920000, "2425.33000000", "2425.34000000", "2425.00000000", "2425.00000000", "114.13000000", 1751113979999, "276795.22376300", 248, "16.72060000", "40548.78989000", "0"], [1751113980000, "2425.01000000", "2425.92000000", "2425.00000000", "2425.91000000", "66.68190000", 1751114039999, "161744.88092300", 433, "51.53270000", "124997.74594600", "0"], [1751114040000, "2425.91000000", "2427.45000000", "2425.74000000", "2426.81000000", "365.99530000", 1751114099999, "888200.92615200", 989, "272.36120000", "660959.86808200", "0"], [1751114100000, "2426.80000000", "2427.07000000", "2426.40000000", "2426.41000000", "53.08290000", 1751114159999, "128816.62047300", 304, "23.23360000", "56381.06095100", "0"], [1751114160000, "2426.41000000", "2426.41000000", "2426.40000000", "2426.40000000", "25.61860000", 1751114219999, "62161.11099300", 95, "13.99530000", "33958.33587300", "0"], [1751114220000, "2426.41000000", "2427.25000000", "2426.40000000", "2427.24000000", "132.57530000", 1751114279999, "321735.20521400", 377, "125.63810000", "304899.10430600", "0"], [1751114280000, "2427.25000000", "2427.59000000", "2427.24000000", "2427.59000000", "35.58070000", 1751114339999, "86366.31215700", 242, "24.84580000", "60309.35207100", "0"], [1751114340000, "2427.59000000", "2428.11000000", "2427.58000000", "2428.11000000", "58.29270000", 1751114399999, "141527.11882400", 245, "55.99080000", "135938.41665500", "0"], [1751114400000, "2428.11000000", "2428.11000000", "2426.84000000", "2426.95000000", "685.60670000", 1751114459999, "1664281.57112300", 566, "14.19800000", "34459.60497100", "0"], [1751114460000, "2426.94000000", "2426.95000000", "2426.71000000", "2426.71000000", "52.32790000", 1751114519999, "126990.22794900", 263, "28.63680000", "69494.02759900", "0"], [1751114520000, "2426.71000000", "2426.72000000", "2426.41000000", "2426.42000000", "69.31310000", 1751114579999, "168192.79293300", 339, "15.82740000", "38408.62204800", "0"], [1751114580000, "2426.41000000", "2426.42000000", "2426.41000000", "2426.41000000", "23.52820000", 1751114639999, "57089.24970600", 86, "18.99440000", "46088.39204800", "0"], [1751114640000, "2426.41000000", "2426.42000000", "2426.41000000", "2426.42000000", "3.32370000", 1751114699999, "8064.67406700", 55, "1.51500000", "3676.02630000", "0"], [1751114700000, "2426.42000000", "2426.48000000", "2426.19000000", "2426.47000000", "125.42380000", 1751114759999, "304325.91984000", 370, "31.31070000", "75969.39561200", "0"], [1751114760000, "2426.47000000", "2426.48000000", "2426.47000000", "2426.47000000", "30.78600000", 1751114819999, "74701.31386000", 132, "0.84400000", "2047.94912000", "0"], [1751114820000, "2426.47000000", "2426.72000000", "2426.47000000", "2426.71000000", "70.16540000", 1751114879999, "170266.57317300", 265, "54.09070000", "131258.51189400", "0"], [1751114880000, "2426.71000000", "2426.72000000", "2425.78000000", "2425.78000000", "103.16680000", 1751114939999, "250331.85271100", 683, "6.87130000", "16671.49803100", "0"], [1751114940000, "2425.77000000", "2425.77000000", "2425.20000000", "2425.50000000", "33.29310000", 1751114999999, "80747.29624200", 484, "8.52610000", "20678.52416600", "0"], [1751115000000, "2425.50000000", "2426.81000000", "2425.42000000", "2426.81000000", "86.34850000", 1751115059999, "209471.32176500", 897, "40.82350000", "99048.19160900", "0"], [1751115060000, "2426.81000000", "2427.47000000", "2426.80000000", "2427.47000000", "85.03390000", 1751115119999, "206397.16606700", 399, "72.34860000", "175605.47142200", "0"], [1751115120000, "2427.47000000", "2427.47000000", "2427.46000000", "2427.47000000", "31.37950000", 1751115179999, "76172.58001300", 101, "9.89430000", "24018.11642100", "0"], [1751115180000, "2427.47000000", "2427.47000000", "2427.46000000", "2427.46000000", "18.35560000", 1751115239999, "44557.53014700", 91, "4.53710000", "11013.67413700", "0"], [1751115240000, "2427.46000000", "2427.47000000", "2426.67000000", "2426.68000000", "116.87790000", 1751115299999, "283708.75589100", 492, "7.76900000", "18856.58810300", "0"], [1751115300000, "2426.68000000", "2426.68000000", "2426.04000000", "2426.05000000", "68.43630000", 1751115359999, "166038.36315500", 348, "8.53500000", "20707.73156400", "0"], [1751115360000, "2426.05000000", "2426.35000000", "2426.04000000", "2426.34000000", "14.65070000", 1751115419999, "35544.77599800", 195, "9.68660000", "23500.90697400", "0"], [1751115420000, "2426.35000000", "2426.64000000", "2426.34000000", "2426.63000000", "14.47200000", 1751115479999, "35116.32315100", 167, "11.20860000", "27197.33236500", "0"], [1751115480000, "2426.64000000", "2426.64000000", "2426.25000000", "2426.26000000", "67.77470000", 1751115539999, "164460.76021500", 321, "8.46550000", "20540.89077700", "0"], [1751115540000, "2426.26000000", "2426.26000000", "2425.80000000", "2426.09000000", "53.81260000", 1751115599999, "130550.52125000", 457, "9.18680000", "22287.58156200", "0"], [1751115600000, "2426.09000000", "2427.34000000", "2426.08000000", "2426.92000000", "123.90850000", 1751115659999, "300694.20494600", 786, "86.38640000", "209623.10523000", "0"], [1751115660000, "2426.91000000", "2427.40000000", "2426.91000000", "2427.40000000", "28.29980000", 1751115719999, "68686.60493700", 224, "19.70280000", "47820.92907900", "0"], [1751115720000, "2427.40000000", "2427.57000000", "2427.40000000", "2427.57000000", "32.51750000", 1751115779999, "78935.08869500", 154, "24.36890000", "59154.81899300", "0"], [1751115780000, "2427.56000000", "2427.57000000", "2426.25000000", "2426.72000000", "64.86270000", 1751115839999, "157427.05076400", 629, "5.23510000", "12703.05894100", "0"], [1751115840000, "2426.72000000", "2428.48000000", "2426.72000000", "2428.48000000", "269.45080000", 1751115899999, "654125.51534700", 779, "265.57240000", "644710.51663900", "0"], [1751115900000, "2428.47000000", "2428.47000000", "2428.16000000", "2428.21000000", "43.83740000", 1751115959999, "106448.42612200", 359, "13.78780000", "33479.95006000", "0"], [1751115960000, "2428.21000000", "2429.29000000", "2428.03000000", "2429.29000000", "86.31580000", 1751116019999, "209628.46379800", 567, "75.34520000", "182989.65848300", "0"], [1751116020000, "2429.30000000", "2429.38000000", "2428.34000000", "2428.34000000", "41.06950000", 1751116079999, "99754.25960900", 584, "10.38860000", "25233.76517700", "0"], [1751116080000, "2428.34000000", "2428.35000000", "2428.25000000", "2428.33000000", "18.36530000", 1751116139999, "44596.84288400", 202, "2.52220000", "6124.72690700", "0"], [1751116140000, "2428.33000000", "2428.33000000", "2426.84000000", "2427.38000000", "193.22660000", 1751116199999, "469090.33726100", 1069, "71.41340000", "173325.40218800", "0"], [1751116200000, "2427.37000000", "2427.79000000", "2426.89000000", "2427.79000000", "54.35610000", 1751116259999, "131950.47650100", 578, "43.84790000", "106444.70610000", "0"], [1751116260000, "2427.79000000", "2427.79000000", "2427.78000000", "2427.79000000", "27.72870000", 1751116319999, "67319.20475500", 98, "2.14690000", "5212.22235100", "0"], [1751116320000, "2427.78000000", "2427.79000000", "2427.35000000", "2427.35000000", "22.62090000", 1751116379999, "54915.61012100", 229, "5.19430000", "12610.17161400", "0"], [1751116380000, "2427.35000000", "2427.36000000", "2427.35000000", "2427.35000000", "15.73750000", 1751116439999, "38200.50745200", 69, "8.68270000", "21076.03867200", "0"], [1751116440000, "2427.35000000", "2427.36000000", "2427.03000000", "2427.03000000", "41.44180000", 1751116499999, "100581.67581100", 303, "9.78750000", "23754.94806400", "0"], [1751116500000, "2427.04000000", "2427.11000000", "2426.96000000", "2426.96000000", "41.64150000", 1751116559999, "101064.01709300", 251, "15.87920000", "38538.89795400", "0"], [1751116560000, "2426.96000000", "2426.96000000", "2426.54000000", "2426.54000000", "33.22910000", 1751116619999, "80638.17845900", 262, "14.36730000", "34865.54877500", "0"], [1751116620000, "2426.55000000", "2426.55000000", "2425.24000000", "2425.24000000", "58.81440000", 1751116679999, "142678.31946600", 833, "3.44030000", "8346.97067500", "0"], [1751116680000, "2425.24000000", "2425.50000000", "2424.71000000", "2425.24000000", "139.39860000", 1751116739999, "338052.85284900", 823, "93.60910000", "227010.39316700", "0"], [1751116740000, "2425.25000000", "2425.49000000", "2425.01000000", "2425.41000000", "109.96960000", 1751116799999, "266687.58485600", 530, "90.85840000", "220339.79827300", "0"], [1751116800000, "2425.41000000", "2425.81000000", "2425.41000000", "2425.81000000", "62.49080000", 1751116859999, "151585.13526000", 239, "48.33830000", "117254.84706900", "0"], [1751116860000, "2425.81000000", "2425.94000000", "2425.80000000", "2425.80000000", "36.51010000", 1751116919999, "88568.29450500", 216, "23.44690000", "56878.78536200", "0"], [1751116920000, "2425.81000000", "2425.81000000", "2424.67000000", "2425.01000000", "160.07180000", 1751116979999, "388211.63224200", 601, "63.40300000", "153747.75089200", "0"], [1751116980000, "2425.00000000", "2425.01000000", "2424.60000000", "2425.00000000", "172.42050000", 1751117039999, "418115.45429200", 410, "52.01370000", "126131.17085600", "0"], [1751117040000, "2425.00000000", "2425.50000000", "2424.87000000", "2425.49000000", "91.44130000", 1751117099999, "221746.62703000", 621, "73.39150000", "177972.43898000", "0"], [1751117100000, "2425.49000000", "2426.02000000", "2425.35000000", "2425.35000000", "155.93700000", 1751117159999, "378272.27133600", 504, "75.08980000", "182154.14020700", "0"], [1751117160000, "2425.36000000", "2425.77000000", "2425.36000000", "2425.77000000", "136.16970000", 1751117219999, "330298.06584200", 379, "125.78330000", "305104.36348000", "0"], [1751117220000, "2425.76000000", "2425.81000000", "2422.78000000", "2423.36000000", "242.20330000", 1751117279999, "587142.65204000", 1201, "77.76340000", "188566.74721800", "0"], [1751117280000, "2423.36000000", "2423.88000000", "2423.03000000", "2423.87000000", "48.01310000", 1751117339999, "116352.03433200", 600, "14.86460000", "36024.98136400", "0"], [1751117340000, "2423.88000000", "2424.53000000", "2423.35000000", "2424.14000000", "123.75660000", 1751117399999, "299973.78890900", 1129, "104.41780000", "253097.67869900", "0"], [1751117400000, "2424.15000000", "2424.52000000", "2422.81000000", "2422.82000000", "63.53870000", 1751117459999, "153985.14175600", 839, "16.95070000", "41082.00143800", "0"], [1751117460000, "2422.81000000", "2422.82000000", "2421.00000000", "2421.21000000", "239.66270000", 1751117519999, "580434.44443600", 965, "45.73050000", "110734.17052500", "0"], [1751117520000, "2421.21000000", "2421.57000000", "2420.00000000", "2420.99000000", "284.92100000", 1751117579999, "689733.86712000", 1550, "45.74200000", "110718.47339200", "0"], [1751117580000, "2420.99000000", "2422.52000000", "2420.99000000", "2421.59000000", "226.82200000", 1751117639999, "549346.39888100", 1047, "181.58930000", "439783.03792800", "0"], [1751117640000, "2421.59000000", "2422.80000000", "2421.23000000", "2421.24000000", "149.06140000", 1751117699999, "361029.05052600", 1169, "69.77630000", "168999.75160000", "0"], [1751117700000, "2421.24000000", "2422.43000000", "2421.15000000", "2421.99000000", "112.72550000", 1751117759999, "273010.90108100", 987, "53.87110000", "130466.36100400", "0"], [1751117760000, "2422.00000000", "2422.22000000", "2421.75000000", "2421.76000000", "39.70820000", 1751117819999, "96172.56223100", 448, "18.54850000", "44924.53207300", "0"], [1751117820000, "2421.75000000", "2421.76000000", "2421.14000000", "2421.68000000", "105.25190000", 1751117879999, "254871.46513800", 514, "29.80670000", "72174.97257200", "0"], [1751117880000, "2421.68000000", "2423.36000000", "2421.68000000", "2422.88000000", "113.99330000", 1751117939999, "276179.86340300", 1222, "89.41020000", "216616.25878900", "0"], [1751117940000, "2422.89000000", "2423.08000000", "2422.23000000", "2422.56000000", "43.72190000", 1751117999999, "105923.20657300", 770, "24.08950000", "58360.77316600", "0"], [1751118000000, "2422.56000000", "2423.36000000", "2422.56000000", "2423.16000000", "91.19270000", 1751118059999, "220957.08984200", 729, "38.28520000", "92765.79289300", "0"], [1751118060000, "2423.15000000", "2423.39000000", "2423.00000000", "2423.18000000", "52.74760000", 1751118119999, "127822.90560800", 465, "47.12000000", "114185.94228400", "0"], [1751118120000, "2423.18000000", "2423.18000000", "2422.67000000", "2422.95000000", "33.52790000", 1751118179999, "81234.10886500", 398, "12.79200000", "30993.47380700", "0"], [1751118180000, "2422.95000000", "2422.96000000", "2422.25000000", "2422.25000000", "17.95780000", 1751118239999, "43505.37308500", 337, "1.39020000", "3368.23947800", "0"], [1751118240000, "2422.24000000", "2422.65000000", "2422.14000000", "2422.56000000", "52.04100000", 1751118299999, "126068.02178900", 546, "43.83070000", "106178.90321500", "0"], [1751118300000, "2422.55000000", "2423.20000000", "2422.55000000", "2423.07000000", "14.55530000", 1751118359999, "35266.34328200", 371, "8.81160000", "21349.24491900", "0"], [1751118360000, "2423.06000000", "2423.39000000", "2422.71000000", "2422.72000000", "61.69220000", 1751118419999, "149493.97228600", 501, "9.47700000", "22965.23012900", "0"], [1751118420000, "2422.71000000", "2422.71000000", "2422.00000000", "2422.61000000", "46.02420000", 1751118479999, "111488.55368000", 644, "26.81680000", "64959.54951700", "0"], [1751118480000, "2422.61000000", "2422.66000000", "2422.22000000", "2422.32000000", "47.34040000", 1751118539999, "114684.20673200", 536, "10.36200000", "25102.68738700", "0"], [1751118540000, "2422.31000000", "2422.31000000", "2421.58000000", "2421.92000000", "101.51910000", 1751118599999, "245863.29005100", 589, "54.99490000", "133177.15451600", "0"], [1751118600000, "2421.93000000", "2421.93000000", "2421.58000000", "2421.92000000", "14.53470000", 1751118659999, "35199.50014700", 342, "9.84570000", "23843.59493900", "0"], [1751118660000, "2421.92000000", "2422.94000000", "2421.92000000", "2422.94000000", "58.72890000", 1751118719999, "142261.52842400", 494, "54.98080000", "133183.51416500", "0"], [1751118720000, "2422.94000000", "2422.94000000", "2421.83000000", "2421.83000000", "111.46520000", 1751118779999, "270027.18637000", 477, "87.02980000", "210832.12139400", "0"], [1751118780000, "2421.82000000", "2421.83000000", "2421.73000000", "2421.75000000", "24.06170000", 1751118839999, "58271.64108800", 123, "8.31420000", "20134.93234700", "0"], [1751118840000, "2421.74000000", "2422.37000000", "2421.74000000", "2422.02000000", "31.30810000", 1751118899999, "75826.98522800", 454, "19.92620000", "48259.09655400", "0"], [1751118900000, "2422.02000000", "2422.53000000", "2422.02000000", "2422.15000000", "27.40420000", 1751118959999, "66383.54895900", 564, "17.63710000", "42725.09298600", "0"], [1751118960000, "2422.15000000", "2422.95000000", "2422.14000000", "2422.34000000", "22.94510000", 1751119019999, "55588.07784700", 543, "10.98680000", "26616.96141100", "0"], [1751119020000, "2422.34000000", "2422.48000000", "2422.14000000", "2422.48000000", "10.33400000", 1751119079999, "25032.62502200", 368, "4.15370000", "10061.78566000", "0"], [1751119080000, "2422.47000000", "2422.60000000", "2422.22000000", "2422.59000000", "14.72800000", 1751119139999, "35676.56907800", 274, "8.81760000", "21359.38547700", "0"], [1751119140000, "2422.59000000", "2422.95000000", "2422.09000000", "2422.95000000", "37.61570000", 1751119199999, "91128.73285400", 753, "8.69000000", "21051.43216500", "0"], [1751119200000, "2422.94000000", "2422.95000000", "2422.65000000", "2422.94000000", "62.14170000", 1751119259999, "150559.37741800", 352, "48.97170000", "118649.52941900", "0"], [1751119260000, "2422.94000000", "2423.21000000", "2422.94000000", "2423.20000000", "18.25440000", 1751119319999, "44231.43019100", 188, "15.14450000", "36695.53325100", "0"], [1751119320000, "2423.21000000", "2423.51000000", "2423.01000000", "2423.50000000", "24.58150000", 1751119379999, "59565.57581700", 285, "20.31480000", "49226.65569600", "0"], [1751119380000, "2423.51000000", "2424.94000000", "2423.50000000", "2424.47000000", "209.09350000", 1751119439999, "506918.77830700", 1012, "192.49220000", "466667.41217500", "0"], [1751119440000, "2424.47000000", "2424.47000000", "2424.37000000", "2424.46000000", "36.19240000", 1751119499999, "87744.38139700", 205, "7.99480000", "19382.62482200", "0"], [1751119500000, "2424.47000000", "2424.47000000", "2423.89000000", "2423.95000000", "23.09900000", 1751119559999, "55996.82276600", 326, "11.20290000", "27158.15821800", "0"], [1751119560000, "2423.95000000", "2424.42000000", "2423.95000000", "2424.41000000", "14.31200000", 1751119619999, "34697.96316000", 221, "10.52230000", "25510.24388100", "0"], [1751119620000, "2424.41000000", "2424.52000000", "2424.41000000", "2424.51000000", "6.88970000", 1751119679999, "16703.98233400", 111, "1.34350000", "3257.28084000", "0"], [1751119680000, "2424.51000000", "2424.94000000", "2424.51000000", "2424.86000000", "29.05040000", 1751119739999, "70443.40212900", 343, "23.19980000", "56256.48122800", "0"], [1751119740000, "2424.86000000", "2425.30000000", "2424.85000000", "2425.10000000", "43.15150000", 1751119799999, "104646.05902900", 360, "38.80560000", "94106.66965500", "0"], [1751119800000, "2425.11000000", "2425.64000000", "2425.10000000", "2425.38000000", "21.61630000", 1751119859999, "52429.82479000", 437, "6.80900000", "16514.41612900", "0"], [1751119860000, "2425.39000000", "2425.64000000", "2425.38000000", "2425.61000000", "118.47060000", 1751119919999, "287364.75153700", 230, "27.64610000", "67058.15870100", "0"], [1751119920000, "2425.61000000", "2426.08000000", "2425.20000000", "2425.38000000", "239.59900000", 1751119979999, "581120.27118900", 889, "227.51450000", "551808.78721000", "0"], [1751119980000, "2425.38000000", "2425.40000000", "2425.04000000", "2425.39000000", "16.36140000", 1751120039999, "39680.75922800", 273, "5.61130000", "13608.82905000", "0"], [1751120040000, "2425.40000000", "2426.38000000", "2425.39000000", "2426.38000000", "63.91360000", 1751120099999, "155055.63162300", 476, "62.88330000", "152556.07291200", "0"], [1751120100000, "2426.37000000", "2426.54000000", "2426.04000000", "2426.38000000", "40.65070000", 1751120159999, "98632.30174800", 424, "15.88180000", "38533.88117300", "0"], [1751120160000, "2426.38000000", "2427.36000000", "2426.37000000", "2427.35000000", "60.32960000", 1751120219999, "146415.29607500", 464, "53.72100000", "130379.30564600", "0"], [1751120220000, "2427.35000000", "2427.37000000", "2427.12000000", "2427.36000000", "37.80260000", 1751120279999, "91759.72848600", 245, "12.21510000", "29650.33226200", "0"], [1751120280000, "2427.37000000", "2427.61000000", "2426.17000000", "2426.18000000", "94.28860000", 1751120339999, "228831.45626000", 979, "9.95980000", "24172.57655900", "0"], [1751120340000, "2426.17000000", "2426.18000000", "2426.17000000", "2426.17000000", "6.13710000", 1751120399999, "14889.69237300", 54, "4.44660000", "10788.25198800", "0"], [1751120400000, "2426.18000000", "2426.82000000", "2426.18000000", "2426.59000000", "50.87310000", 1751120459999, "123440.23169800", 470, "33.94510000", "82360.23401600", "0"], [1751120460000, "2426.59000000", "2427.26000000", "2426.59000000", "2426.77000000", "59.14620000", 1751120519999, "143542.53960800", 565, "35.11080000", "85211.00191800", "0"], [1751120520000, "2426.77000000", "2426.78000000", "2425.96000000", "2426.59000000", "145.15620000", 1751120579999, "352200.44688000", 604, "90.84950000", "220438.30890000", "0"], [1751120580000, "2426.58000000", "2426.78000000", "2426.40000000", "2426.78000000", "145.78110000", 1751120639999, "353752.33532600", 261, "137.22030000", "332979.64764900", "0"], [1751120640000, "2426.77000000", "2427.69000000", "2426.61000000", "2427.47000000", "93.19070000", 1751120699999, "226167.76084700", 889, "56.31390000", "136671.88234100", "0"], [1751120700000, "2427.47000000", "2427.47000000", "2427.15000000", "2427.23000000", "29.22270000", 1751120759999, "70933.47587900", 367, "9.19070000", "22308.83208800", "0"], [1751120760000, "2427.23000000", "2427.23000000", "2426.14000000", "2426.19000000", "48.81830000", 1751120819999, "118473.97971000", 786, "6.24600000", "15157.06426800", "0"], [1751120820000, "2426.19000000", "2426.48000000", "2426.00000000", "2426.14000000", "56.51520000", 1751120879999, "137110.85366500", 575, "40.15590000", "97419.61779900", "0"], [1751120880000, "2426.15000000", "2426.42000000", "2425.71000000", "2426.18000000", "81.64000000", 1751120939999, "198066.36540200", 666, "44.73140000", "108521.42073900", "0"], [1751120940000, "2426.18000000", "2426.68000000", "2426.12000000", "2426.46000000", "369.57170000", 1751120999999, "896753.49538600", 634, "76.48660000", "185587.98799900", "0"], [1751121000000, "2426.47000000", "2426.95000000", "2426.47000000", "2426.94000000", "46.50950000", 1751121059999, "112869.40728900", 564, "32.38980000", "78602.13871100", "0"], [1751121060000, "2426.95000000", "2427.45000000", "2426.73000000", "2426.73000000", "53.45380000", 1751121119999, "129736.95147500", 645, "39.54240000", "95971.15532600", "0"], [1751121120000, "2426.74000000", "2426.91000000", "2426.38000000", "2426.39000000", "45.48010000", 1751121179999, "110359.28310100", 401, "22.16680000", "53790.41741600", "0"], [1751121180000, "2426.38000000", "2426.39000000", "2424.90000000", "2425.40000000", "59.91400000", 1751121239999, "145327.47981900", 1146, "8.36160000", "20279.77170500", "0"], [1751121240000, "2425.40000000", "2425.71000000", "2425.34000000", "2425.34000000", "27.86840000", 1751121299999, "67596.95999700", 541, "12.34480000", "29943.10862100", "0"], [1751121300000, "2425.34000000", "2425.61000000", "2424.92000000", "2425.60000000", "30.84540000", 1751121359999, "74806.94111300", 503, "25.26030000", "61262.18388900", "0"], [1751121360000, "2425.61000000", "2425.61000000", "2425.19000000", "2425.20000000", "57.16860000", 1751121419999, "138662.53591700", 247, "1.28680000", "3121.04503700", "0"], [1751121420000, "2425.19000000", "2426.56000000", "2425.19000000", "2426.55000000", "105.65050000", 1751121479999, "256256.30913500", 606, "100.33680000", "243368.09979000", "0"], [1751121480000, "2426.56000000", "2426.96000000", "2425.91000000", "2425.91000000", "97.04270000", 1751121539999, "235503.43219800", 727, "19.00510000", "46119.97232400", "0"], [1751121540000, "2425.90000000", "2426.27000000", "2425.90000000", "2426.24000000", "43.49140000", 1751121599999, "105508.54485700", 204, "34.24820000", "83083.34232700", "0"], [1751121600000, "2426.23000000", "2426.23000000", "2425.33000000", "2425.34000000", "89.00300000", 1751121659999, "215902.02933700", 460, "1.67330000", "4059.22119500", "0"], [1751121660000, "2425.33000000", "2425.34000000", "2425.33000000", "2425.33000000", "63.79910000", 1751121719999, "154734.11771600", 128, "24.65130000", "59787.78394200", "0"], [1751121720000, "2425.34000000", "2426.08000000", "2425.34000000", "2426.08000000", "139.46800000", 1751121779999, "338313.24187200", 596, "95.31570000", "231199.65504400", "0"], [1751121780000, "2426.07000000", "2426.19000000", "2426.07000000", "2426.18000000", "15.04780000", 1751121839999, "36508.73426500", 119, "10.40490000", "25244.22643200", "0"], [1751121840000, "2426.19000000", "2426.19000000", "2426.08000000", "2426.19000000", "63.63600000", 1751121899999, "154392.36807100", 202, "5.62750000", "13653.31237100", "0"], [1751121900000, "2426.19000000", "2426.19000000", "2426.03000000", "2426.03000000", "38.50280000", 1751121959999, "93412.55012300", 193, "9.05190000", "21960.27701100", "0"], [1751121960000, "2426.03000000", "2426.04000000", "2425.66000000", "2425.67000000", "20.57720000", 1751122019999, "49916.52201400", 230, "4.80880000", "11664.56722400", "0"], [1751122020000, "2425.67000000", "2426.03000000", "2425.67000000", "2425.76000000", "71.42380000", 1751122079999, "173260.87783100", 426, "40.41920000", "98045.50522900", "0"], [1751122080000, "2425.76000000", "2426.00000000", "2425.75000000", "2425.99000000", "25.05260000", 1751122139999, "60774.45323800", 205, "19.98610000", "48483.54419100", "0"], [1751122140000, "2425.99000000", "2426.00000000", "2425.24000000", "2425.24000000", "39.75820000", 1751122199999, "96445.15175800", 520, "3.41580000", "8286.29873100", "0"], [1751122200000, "2425.25000000", "2425.55000000", "2425.21000000", "2425.22000000", "27.80030000", 1751122259999, "67425.26516900", 317, "16.25030000", "39411.08531800", "0"], [1751122260000, "2425.22000000", "2425.54000000", "2425.21000000", "2425.54000000", "85.48990000", 1751122319999, "207334.21819200", 226, "74.38640000", "180405.83799700", "0"], [1751122320000, "2425.53000000", "2425.54000000", "2425.05000000", "2425.06000000", "25.19040000", 1751122379999, "61091.61841500", 434, "13.58360000", "32942.78471200", "0"], [1751122380000, "2425.05000000", "2425.42000000", "2424.75000000", "2425.26000000", "112.82790000", 1751122439999, "273617.37948400", 766, "49.90630000", "121017.83158700", "0"], [1751122440000, "2425.25000000", "2425.53000000", "2425.25000000", "2425.52000000", "8.56130000", 1751122499999, "20763.84385600", 212, "6.19390000", "15022.03878800", "0"], [1751122500000, "2425.52000000", "2425.94000000", "2425.52000000", "2425.73000000", "71.64540000", 1751122559999, "173802.60934000", 417, "43.13060000", "104628.01988200", "0"], [1751122560000, "2425.73000000", "2425.74000000", "2425.73000000", "2425.73000000", "15.60020000", 1751122619999, "37841.95733400", 86, "8.41880000", "20421.81991200", "0"], [1751122620000, "2425.73000000", "2425.74000000", "2425.73000000", "2425.74000000", "10.66730000", 1751122679999, "25876.03185900", 56, "4.22300000", "10243.90002000", "0"], [1751122680000, "2425.74000000", "2425.74000000", "2425.73000000", "2425.74000000", "18.93150000", 1751122739999, "45922.78422000", 82, "7.67250000", "18611.49015000", "0"], [1751122740000, "2425.74000000", "2425.74000000", "2425.57000000", "2425.57000000", "47.57690000", 1751122799999, "115407.66158100", 211, "7.33890000", "17801.85191400", "0"], [1751122800000, "2425.58000000", "2425.74000000", "2425.57000000", "2425.74000000", "112.45700000", 1751122859999, "272778.87453700", 245, "60.43480000", "146593.99572000", "0"], [1751122860000, "2425.73000000", "2425.73000000", "2425.26000000", "2425.27000000", "32.97270000", 1751122919999, "79971.97161300", 286, "7.92090000", "19210.35495200", "0"], [1751122920000, "2425.27000000", "2425.27000000", "2425.26000000", "2425.26000000", "13.42560000", 1751122979999, "32560.64601600", 133, "7.53600000", "18276.83472000", "0"], [1751122980000, "2425.27000000", "2426.20000000", "2425.27000000", "2426.19000000", "68.66290000", 1751123039999, "166556.89758300", 368, "64.66330000", "156854.68075000", "0"], [1751123040000, "2426.20000000", "2426.26000000", "2426.19000000", "2426.26000000", "49.28530000", 1751123099999, "119577.23678300", 163, "39.42750000", "95659.77604100", "0"], [1751123100000, "2426.26000000", "2426.26000000", "2424.81000000", "2425.47000000", "150.47970000", 1751123159999, "364980.15555000", 984, "83.08470000", "201488.91509300", "0"], [1751123160000, "2425.47000000", "2425.48000000", "2425.38000000", "2425.38000000", "59.64110000", 1751123219999, "144656.03101100", 148, "6.34970000", "15400.80703500", "0"], [1751123220000, "2425.38000000", "2426.04000000", "2425.04000000", "2426.03000000", "71.37520000", 1751123279999, "173111.83634100", 794, "22.40270000", "54335.17608900", "0"], [1751123280000, "2426.03000000", "2426.04000000", "2425.35000000", "2425.57000000", "23.79500000", 1751123339999, "57717.89494200", 365, "14.74060000", "35753.73181800", "0"], [1751123340000, "2425.58000000", "2425.58000000", "2425.57000000", "2425.58000000", "10.37680000", 1751123399999, "25169.72884300", 52, "7.40670000", "17965.54338600", "0"], [1751123400000, "2425.58000000", "2425.97000000", "2425.57000000", "2425.96000000", "66.60440000", 1751123459999, "161567.00651400", 211, "44.34000000", "107554.92542500", "0"], [1751123460000, "2425.97000000", "2426.95000000", "2425.96000000", "2426.94000000", "73.87120000", 1751123519999, "179229.74763000", 496, "67.18450000", "163006.35052200", "0"], [1751123520000, "2426.94000000", "2426.95000000", "2426.51000000", "2426.54000000", "19.90710000", 1751123579999, "48309.45705800", 279, "5.24560000", "12729.47821900", "0"], [1751123580000, "2426.55000000", "2426.55000000", "2426.26000000", "2426.27000000", "13.54620000", 1751123639999, "32868.90938200", 177, "2.18730000", "5307.03163900", "0"], [1751123640000, "2426.26000000", "2426.27000000", "2425.97000000", "2425.98000000", "24.32780000", 1751123699999, "59024.23765200", 234, "3.97230000", "9637.26001500", "0"], [1751123700000, "2425.98000000", "2427.61000000", "2425.97000000", "2427.61000000", "85.73470000", 1751123759999, "208073.28626800", 743, "80.57890000", "195562.48094800", "0"], [1751123760000, "2427.61000000", "2427.61000000", "2427.09000000", "2427.25000000", "34.22890000", 1751123819999, "83090.82098800", 584, "8.76570000", "21278.03157000", "0"], [1751123820000, "2427.25000000", "2427.58000000", "2427.06000000", "2427.07000000", "31.66620000", 1751123879999, "76862.52378100", 350, "15.47140000", "37554.24842500", "0"], [1751123880000, "2427.07000000", "2427.32000000", "2427.06000000", "2427.14000000", "18.55730000", 1751123939999, "45042.37692500", 258, "13.93390000", "33820.29743100", "0"], [1751123940000, "2427.14000000", "2427.14000000", "2425.18000000", "2425.20000000", "97.83050000", 1751123999999, "237312.68470100", 1371, "9.07120000", "22003.13175700", "0"], [1751124000000, "2425.20000000", "2425.20000000", "2423.96000000", "2424.59000000", "652.97840000", 1751124059999, "1583201.00116300", 648, "93.13130000", "225753.53824800", "0"], [1751124060000, "2424.59000000", "2424.59000000", "2424.00000000", "2424.01000000", "31.65300000", 1751124119999, "76735.52328300", 609, "12.99440000", "31501.25728100", "0"], [1751124120000, "2424.00000000", "2424.58000000", "2423.21000000", "2423.21000000", "126.63240000", 1751124179999, "306970.92958500", 891, "66.69610000", "161682.93293800", "0"], [1751124180000, "2423.21000000", "2424.14000000", "2423.20000000", "2424.14000000", "60.40230000", 1751124239999, "146405.78609900", 697, "32.11880000", "77851.50653100", "0"], [1751124240000, "2424.14000000", "2425.03000000", "2424.14000000", "2424.81000000", "78.94590000", 1751124299999, "191405.88074900", 565, "63.43500000", "153797.11405100", "0"], [1751124300000, "2424.81000000", "2425.03000000", "2424.78000000", "2424.78000000", "26.17760000", 1751124359999, "63480.84262900", 265, "2.11730000", "5134.42465500", "0"], [1751124360000, "2424.78000000", "2424.78000000", "2424.16000000", "2424.40000000", "30.65120000", 1751124419999, "74309.66497300", 456, "13.11290000", "31789.64214400", "0"], [1751124420000, "2424.39000000", "2424.40000000", "2423.92000000", "2423.92000000", "69.11780000", 1751124479999, "167547.03452800", 367, "14.08820000", "34151.02016800", "0"], [1751124480000, "2423.92000000", "2424.32000000", "2423.90000000", "2424.32000000", "10.61720000", 1751124539999, "25736.09839900", 310, "6.17000000", "14956.37163300", "0"], [1751124540000, "2424.32000000", "2424.91000000", "2424.32000000", "2424.91000000", "21.60250000", 1751124599999, "52379.67639400", 491, "10.15560000", "24623.70877000", "0"], [1751124600000, "2424.91000000", "2425.57000000", "2424.91000000", "2425.57000000", "63.57670000", 1751124659999, "154187.70925700", 502, "55.57400000", "134778.75218900", "0"], [1751124660000, "2425.58000000", "2426.14000000", "2425.58000000", "2425.98000000", "61.72680000", 1751124719999, "149739.58997600", 381, "24.25650000", "58839.07778900", "0"], [1751124720000, "2425.98000000", "2426.60000000", "2425.98000000", "2426.59000000", "47.79280000", 1751124779999, "115967.53498800", 260, "42.69970000", "103609.07024500", "0"], [1751124780000, "2426.59000000", "2426.60000000", "2426.12000000", "2426.13000000", "16.67480000", 1751124839999, "40459.65744400", 395, "2.58690000", "6276.82157800", "0"], [1751124840000, "2426.13000000", "2426.33000000", "2426.06000000", "2426.06000000", "46.07140000", 1751124899999, "111778.48855700", 344, "3.12910000", "7591.76582600", "0"], [1751124900000, "2426.07000000", "2426.07000000", "2426.06000000", "2426.06000000", "8.54570000", 1751124959999, "20732.41231000", 67, "3.13680000", "7610.09637600", "0"], [1751124960000, "2426.07000000", "2426.49000000", "2426.06000000", "2426.07000000", "24.86440000", 1751125019999, "60331.52733400", 333, "18.60140000", "45135.28817100", "0"], [1751125020000, "2426.06000000", "2426.07000000", "2424.97000000", "2424.98000000", "37.77210000", 1751125079999, "91620.71074600", 546, "2.62070000", "6355.93047000", "0"], [1751125080000, "2424.98000000", "2425.34000000", "2424.97000000", "2425.18000000", "56.15450000", 1751125139999, "136182.97121200", 525, "30.94460000", "75041.49742300", "0"], [1751125140000, "2425.17000000", "2425.94000000", "2425.17000000", "2425.50000000", "12.91110000", 1751125199999, "31317.94114300", 511, "5.96270000", "14463.07959500", "0"], [1751125200000, "2425.50000000", "2425.64000000", "2425.50000000", "2425.63000000", "14.31670000", 1751125259999, "34725.66540200", 143, "12.59050000", "30538.65203400", "0"], [1751125260000, "2425.63000000", "2426.00000000", "2425.63000000", "2426.00000000", "13.22700000", 1751125319999, "32086.86920900", 185, "7.82760000", "18988.23007600", "0"], [1751125320000, "2425.99000000", "2426.23000000", "2425.99000000", "2426.23000000", "18.37430000", 1751125379999, "44578.54345500", 157, "15.09390000", "36619.96032100", "0"], [1751125380000, "2426.23000000", "2426.60000000", "2426.22000000", "2426.60000000", "43.41840000", 1751125439999, "105353.77375200", 226, "19.72960000", "47874.76200500", "0"], [1751125440000, "2426.60000000", "2427.43000000", "2426.59000000", "2427.08000000", "135.94900000", 1751125499999, "329940.96360000", 515, "112.58890000", "273247.25965800", "0"], [1751125500000, "2427.09000000", "2431.63000000", "2427.08000000", "2431.31000000", "891.80460000", 1751125559999, "2166748.55189700", 2727, "689.37910000", "1674652.45723700", "0"], [1751125560000, "2431.31000000", "2431.62000000", "2430.28000000", "2431.00000000", "373.94370000", 1751125619999, "908935.07865000", 1620, "340.33860000", "827238.85748500", "0"], [1751125620000, "2431.00000000", "2431.01000000", "2428.75000000", "2429.76000000", "393.39150000", 1751125679999, "955956.64182700", 1305, "135.13900000", "328316.93678600", "0"], [1751125680000, "2429.77000000", "2429.77000000", "2428.73000000", "2428.75000000", "58.74050000", 1751125739999, "142690.12570500", 1006, "19.16710000", "46561.80032800", "0"], [1751125740000, "2428.74000000", "2430.00000000", "2428.74000000", "2430.00000000", "94.58240000", 1751125799999, "229767.76640000", 639, "85.72020000", "208239.16509100", "0"], [1751125800000, "2429.99000000", "2430.59000000", "2429.33000000", "2430.02000000", "261.53970000", 1751125859999, "635544.19429900", 1495, "166.27730000", "404063.00708700", "0"], [1751125860000, "2430.02000000", "2430.51000000", "2429.76000000", "2430.51000000", "65.08640000", 1751125919999, "158164.28454600", 1039, "27.23500000", "66183.27602600", "0"], [1751125920000, "2430.50000000", "2430.99000000", "2430.02000000", "2430.27000000", "69.24100000", 1751125979999, "168293.21788000", 885, "30.64310000", "74478.68020200", "0"], [1751125980000, "2430.26000000", "2430.27000000", "2429.27000000", "2429.32000000", "34.35770000", 1751126039999, "83475.87566100", 657, "10.11030000", "24561.57892200", "0"], [1751126040000, "2429.32000000", "2429.82000000", "2428.71000000", "2428.71000000", "116.72180000", 1751126099999, "283532.50208400", 1004, "46.63190000", "113289.06900500", "0"], [1751126100000, "2428.71000000", "2429.45000000", "2428.71000000", "2429.45000000", "61.58690000", 1751126159999, "149585.57056500", 485, "53.96110000", "131063.72156500", "0"], [1751126160000, "2429.45000000", "2431.12000000", "2429.45000000", "2431.11000000", "144.74400000", 1751126219999, "351769.86783400", 771, "122.86690000", "298605.87850300", "0"], [1751126220000, "2431.11000000", "2443.00000000", "2431.11000000", "2439.23000000", "3044.28200000", 1751126279999, "7421691.59928800", 8829, "2124.40010000", "5177199.63729600", "0"], [1751126280000, "2439.23000000", "2440.77000000", "2438.47000000", "2439.11000000", "543.17520000", 1751126339999, "1324933.46908400", 3795, "319.02210000", "778168.18539900", "0"], [1751126340000, "2439.11000000", "2439.12000000", "2435.88000000", "2436.09000000", "385.25260000", 1751126399999, "938774.23476100", 2216, "184.63910000", "449823.75821300", "0"], [1751126400000, "2436.10000000", "2439.77000000", "2436.09000000", "2439.52000000", "406.12220000", 1751126459999, "990309.92439500", 2921, "279.99270000", "682718.79853700", "0"], [1751126460000, "2439.52000000", "2439.64000000", "2438.33000000", "2439.41000000", "232.07300000", 1751126519999, "566019.80432800", 1906, "128.93260000", "314469.16948200", "0"], [1751126520000, "2439.42000000", "2440.00000000", "2438.19000000", "2438.44000000", "305.54020000", 1751126579999, "745296.18496000", 2423, "230.00280000", "561060.63796000", "0"], [1751126580000, "2438.44000000", "2438.66000000", "2437.21000000", "2438.29000000", "281.05780000", 1751126639999, "685123.72565000", 1456, "199.73140000", "486866.20895800", "0"], [1751126640000, "2438.28000000", "2438.78000000", "2436.33000000", "2436.43000000", "123.57430000", 1751126699999, "301226.36643800", 1521, "51.06900000", "124505.19323900", "0"], [1751126700000, "2436.42000000", "2438.70000000", "2436.42000000", "2438.67000000", "334.51920000", 1751126759999, "815491.57481100", 2664, "171.12430000", "417157.42315700", "0"], [1751126760000, "2438.67000000", "2442.00000000", "2438.67000000", "2441.81000000", "369.83100000", 1751126819999, "902399.96569200", 3639, "264.94460000", "646421.78010300", "0"], [1751126820000, "2441.82000000", "2443.29000000", "2439.00000000", "2442.98000000", "518.32240000", 1751126879999, "1265133.87563400", 3482, "297.33130000", "725829.92158700", "0"], [1751126880000, "2442.99000000", "2443.72000000", "2440.64000000", "2440.85000000", "345.47310000", 1751126939999, "843525.86139400", 2533, "219.77850000", "536625.49449800", "0"], [1751126940000, "2440.84000000", "2441.00000000", "2439.04000000", "2439.04000000", "180.60250000", 1751126999999, "440687.58823500", 2039, "107.56010000", "262445.38016000", "0"], [1751127000000, "2439.05000000", "2440.78000000", "2437.58000000", "2437.99000000", "705.50790000", 1751127059999, "1720547.55286100", 2300, "372.60410000", "908757.98110600", "0"], [1751127060000, "2437.99000000", "2438.30000000", "2436.23000000", "2438.11000000", "203.26990000", 1751127119999, "495438.79509300", 1868, "109.25900000", "266300.79563500", "0"], [1751127120000, "2438.11000000", "2438.11000000", "2436.94000000", "2436.95000000", "794.30040000", 1751127179999, "1935890.58835300", 1593, "419.30380000", "1021865.63706900", "0"], [1751127180000, "2436.94000000", "2438.27000000", "2435.99000000", "2438.26000000", "2004.57780000", 1751127239999, "4883873.76188100", 2428, "1070.22230000", "2607167.74732700", "0"], [1751127240000, "2438.26000000", "2439.87000000", "2437.96000000", "2438.74000000", "151.88380000", 1751127299999, "370444.87574600", 1914, "84.88870000", "207050.62745900", "0"], [1751127300000, "2438.74000000", "2439.18000000", "2435.60000000", "2435.73000000", "384.10570000", 1751127359999, "935953.57340300", 1840, "162.15690000", "395074.17368700", "0"], [1751127360000, "2435.73000000", "2435.77000000", "2433.77000000", "2433.84000000", "277.72380000", 1751127419999, "676222.46573800", 1291, "17.37690000", "42298.02435200", "0"], [1751127420000, "2433.83000000", "2434.63000000", "2433.15000000", "2434.06000000", "204.09800000", 1751127479999, "496740.98238600", 1715, "121.68840000", "296168.74243000", "0"], [1751127480000, "2434.06000000", "2435.36000000", "2432.99000000", "2433.63000000", "841.85760000", 1751127539999, "2048685.86820500", 2349, "498.65820000", "1213413.60991500", "0"], [1751127540000, "2433.64000000", "2434.31000000", "2433.50000000", "2433.58000000", "169.75880000", 1751127599999, "413170.29884100", 924, "135.81950000", "330563.93424700", "0"], [1751127600000, "2433.58000000", "2433.58000000", "2431.74000000", "2432.87000000", "263.72310000", 1751127659999, "641584.90734400", 1957, "126.03960000", "306609.27745500", "0"], [1751127660000, "2432.87000000", "2434.89000000", "2431.93000000", "2434.89000000", "223.71380000", 1751127719999, "544193.15567700", 1762, "197.31640000", "479971.16159800", "0"], [1751127720000, "2434.88000000", "2436.42000000", "2434.88000000", "2435.00000000", "142.27320000", 1751127779999, "346532.69170900", 1259, "91.53920000", "222954.09832400", "0"], [1751127780000, "2435.00000000", "2435.26000000", "2434.07000000", "2434.64000000", "91.13760000", 1751127839999, "221898.27180100", 893, "51.71090000", "125910.22413900", "0"], [1751127840000, "2434.63000000", "2434.89000000", "2434.09000000", "2434.77000000", "61.02230000", 1751127899999, "148566.57347500", 783, "29.96510000", "72955.81980800", "0"], [1751127900000, "2434.76000000", "2434.77000000", "2434.33000000", "2434.37000000", "24.24460000", 1751127959999, "59023.44763000", 453, "12.48210000", "30387.33402300", "0"], [1751127960000, "2434.36000000", "2434.70000000", "2433.17000000", "2434.69000000", "129.14810000", 1751128019999, "314364.03436300", 1436, "27.97710000", "68097.07492400", "0"], [1751128020000, "2434.70000000", "2436.67000000", "2434.70000000", "2436.67000000", "56.60760000", 1751128079999, "137888.82035800", 975, "39.77530000", "96882.08238900", "0"], [1751128080000, "2436.67000000", "2437.81000000", "2436.66000000", "2437.60000000", "54.04120000", 1751128139999, "131706.28978200", 757, "36.33610000", "88550.16510800", "0"], [1751128140000, "2437.60000000", "2437.60000000", "2436.82000000", "2436.91000000", "43.64110000", 1751128199999, "106361.34369200", 432, "6.19520000", "15097.18653100", "0"], [1751128200000, "2436.91000000", "2440.00000000", "2436.90000000", "2439.39000000", "288.45990000", 1751128259999, "703406.29840100", 1581, "257.24570000", "627275.06808300", "0"], [1751128260000, "2439.39000000", "2440.46000000", "2438.65000000", "2438.65000000", "104.25150000", 1751128319999, "254328.49199500", 1967, "47.65230000", "116244.17348900", "0"], [1751128320000, "2438.65000000", "2439.01000000", "2438.04000000", "2438.66000000", "91.82740000", 1751128379999, "223942.14153300", 1092, "62.63470000", "152749.46420500", "0"], [1751128380000, "2438.66000000", "2439.49000000", "2438.66000000", "2438.99000000", "79.49140000", 1751128439999, "193895.22114800", 758, "41.23680000", "100582.44259900", "0"], [1751128440000, "2438.99000000", "2439.34000000", "2438.15000000", "2438.16000000", "111.57130000", 1751128499999, "272112.62877100", 908, "77.07990000", "187989.93288400", "0"], [1751128500000, "2438.15000000", "2439.01000000", "2438.15000000", "2438.44000000", "200.07110000", 1751128559999, "487944.87842200", 662, "33.27930000", "81154.96886300", "0"], [1751128560000, "2438.45000000", "2438.66000000", "2437.89000000", "2437.98000000", "86.20580000", 1751128619999, "210198.11835800", 1199, "59.71790000", "145612.82073300", "0"], [1751128620000, "2437.99000000", "2438.02000000", "2437.39000000", "2437.62000000", "97.73060000", 1751128679999, "238258.89840100", 420, "50.13020000", "122215.58240800", "0"], [1751128680000, "2437.62000000", "2438.01000000", "2437.62000000", "2437.64000000", "61.67070000", 1751128739999, "150337.72052400", 396, "8.48300000", "20679.68207200", "0"], [1751128740000, "2437.64000000", "2437.64000000", "2436.64000000", "2436.65000000", "134.64860000", 1751128799999, "328151.96975000", 647, "32.43850000", "79047.32000100", "0"], [1751128800000, "2436.64000000", "2436.64000000", "2434.14000000", "2434.15000000", "113.39050000", 1751128859999, "276104.32191900", 1160, "8.74730000", "21297.61739700", "0"], [1751128860000, "2434.15000000", "2434.15000000", "2432.91000000", "2433.21000000", "196.63050000", 1751128919999, "478492.06254000", 1495, "46.43880000", "113007.60390700", "0"], [1751128920000, "2433.21000000", "2433.21000000", "2432.01000000", "2432.54000000", "178.47580000", 1751128979999, "434176.90185600", 1152, "61.40690000", "149379.49555300", "0"], [1751128980000, "2432.54000000", "2433.92000000", "2432.54000000", "2433.92000000", "66.64060000", 1751129039999, "162151.99271900", 529, "41.99830000", "102193.92775500", "0"], [1751129040000, "2433.92000000", "2434.00000000", "2433.63000000", "2433.64000000", "71.08760000", 1751129099999, "173021.55780800", 335, "3.28540000", "7996.09602200", "0"], [1751129100000, "2433.63000000", "2433.99000000", "2432.29000000", "2432.30000000", "109.91880000", 1751129159999, "267476.45995700", 960, "71.09470000", "173014.89440700", "0"], [1751129160000, "2432.30000000", "2432.56000000", "2431.64000000", "2431.96000000", "46.12280000", 1751129219999, "112175.35690000", 818, "14.71280000", "35784.15812400", "0"], [1751129220000, "2431.96000000", "2432.92000000", "2431.96000000", "2432.91000000", "48.06290000", 1751129279999, "116913.72015300", 615, "42.62800000", "103692.93105900", "0"], [1751129280000, "2432.92000000", "2433.16000000", "2432.85000000", "2433.15000000", "28.39930000", 1751129339999, "69094.77183000", 286, "19.55110000", "47567.40861900", "0"], [1751129340000, "2433.15000000", "2433.16000000", "2433.15000000", "2433.15000000", "16.82800000", 1751129399999, "40945.15371900", 94, "10.55190000", "25674.46100400", "0"], [1751129400000, "2433.15000000", "2433.19000000", "2432.98000000", "2432.98000000", "38.71900000", 1751129459999, "94205.52046600", 299, "14.73960000", "35861.57100600", "0"], [1751129460000, "2432.98000000", "2435.04000000", "2432.98000000", "2435.03000000", "60.34580000", 1751129519999, "146895.11092600", 962, "43.72540000", "106429.89426700", "0"], [1751129520000, "2435.04000000", "2435.34000000", "2434.16000000", "2434.16000000", "85.60030000", 1751129579999, "208440.31315700", 861, "50.12790000", "122071.14978300", "0"], [1751129580000, "2434.15000000", "2434.16000000", "2433.63000000", "2433.65000000", "11.78400000", 1751129639999, "28680.45317200", 410, "4.32460000", "10525.17872300", "0"], [1751129640000, "2433.65000000", "2433.65000000", "2433.11000000", "2433.46000000", "37.10950000", 1751129699999, "90303.65664200", 610, "8.22580000", "20015.82961300", "0"], [1751129700000, "2433.46000000", "2433.91000000", "2433.46000000", "2433.90000000", "25.54060000", 1751129759999, "62157.88799400", 274, "8.99760000", "21896.17058900", "0"], [1751129760000, "2433.90000000", "2433.90000000", "2433.04000000", "2433.34000000", "75.45170000", 1751129819999, "183606.89211400", 555, "22.39080000", "54479.05715500", "0"], [1751129820000, "2433.35000000", "2434.08000000", "2432.74000000", "2434.08000000", "48.41230000", 1751129879999, "117800.99418100", 958, "24.17400000", "58823.72694200", "0"], [1751129880000, "2434.09000000", "2434.69000000", "2433.90000000", "2434.69000000", "31.71650000", 1751129939999, "77199.36737500", 487, "23.92620000", "58237.75049700", "0"], [1751129940000, "2434.70000000", "2434.86000000", "2434.49000000", "2434.85000000", "36.71470000", 1751129999999, "89386.27961800", 378, "22.18320000", "54007.21855900", "0"], [1751130000000, "2434.84000000", "2435.36000000", "2434.80000000", "2435.36000000", "65.33530000", 1751130059999, "159090.02178800", 495, "50.97220000", "124118.29820100", "0"], [1751130060000, "2435.36000000", "2435.36000000", "2435.35000000", "2435.35000000", "36.71600000", 1751130119999, "89416.63122200", 219, "32.06220000", "78082.99939200", "0"], [1751130120000, "2435.36000000", "2435.36000000", "2434.68000000", "2434.82000000", "111.36510000", 1751130179999, "271149.74304300", 543, "96.25690000", "234359.74768900", "0"], [1751130180000, "2434.82000000", "2435.10000000", "2434.46000000", "2435.10000000", "126.88530000", 1751130239999, "308934.41399200", 440, "27.92290000", "67984.07158500", "0"], [1751130240000, "2435.10000000", "2435.49000000", "2434.92000000", "2435.07000000", "52.21670000", 1751130299999, "127161.78767200", 445, "17.79770000", "43339.36209900", "0"], [1751130300000, "2435.07000000", "2435.07000000", "2434.53000000", "2434.63000000", "38.25360000", 1751130359999, "93133.08460200", 372, "23.86680000", "58105.78436300", "0"], [1751130360000, "2434.64000000", "2434.89000000", "2434.55000000", "2434.88000000", "32.51090000", 1751130419999, "79150.55787700", 318, "17.03100000", "41463.46930800", "0"], [1751130420000, "2434.88000000", "2435.42000000", "2434.88000000", "2435.41000000", "63.67370000", 1751130479999, "155057.00678400", 386, "43.87200000", "106834.66411300", "0"], [1751130480000, "2435.42000000", "2437.23000000", "2435.41000000", "2436.76000000", "351.66350000", 1751130539999, "856793.55700900", 1716, "300.44540000", "731989.86493900", "0"], [1751130540000, "2436.76000000", "2436.84000000", "2436.40000000", "2436.84000000", "25.42140000", 1751130599999, "61942.45129700", 371, "20.58320000", "50153.51943000", "0"], [1751130600000, "2436.83000000", "2437.98000000", "2436.73000000", "2437.98000000", "50.49450000", 1751130659999, "123076.94630800", 956, "35.72110000", "87072.02422000", "0"], [1751130660000, "2437.98000000", "2439.28000000", "2437.97000000", "2438.03000000", "275.44190000", 1751130719999, "671762.27281000", 1045, "172.79980000", "421410.91808800", "0"], [1751130720000, "2438.02000000", "2438.03000000", "2437.79000000", "2437.79000000", "60.42860000", 1751130779999, "147318.70795300", 195, "38.42620000", "93677.37928500", "0"], [1751130780000, "2437.80000000", "2438.23000000", "2437.80000000", "2438.23000000", "30.34660000", 1751130839999, "73985.60938300", 320, "12.46800000", "30398.87120600", "0"], [1751130840000, "2438.22000000", "2438.23000000", "2438.22000000", "2438.23000000", "6.63660000", 1751130899999, "16181.52936700", 74, "3.85150000", "9390.84284500", "0"], [1751130900000, "2438.22000000", "2438.55000000", "2438.18000000", "2438.19000000", "39.24120000", 1751130959999, "95682.32348300", 502, "19.18780000", "46785.57856700", "0"], [1751130960000, "2438.18000000", "2438.18000000", "2436.68000000", "2437.54000000", "101.45770000", 1751131019999, "247274.32115900", 1289, "38.83300000", "94637.72997900", "0"], [1751131020000, "2437.55000000", "2437.55000000", "2436.78000000", "2436.78000000", "28.15410000", 1751131079999, "68609.90389500", 352, "10.82510000", "26379.77115700", "0"], [1751131080000, "2436.79000000", "2436.79000000", "2436.39000000", "2436.76000000", "62.63320000", 1751131139999, "152610.85897900", 421, "39.90920000", "97239.80104100", "0"], [1751131140000, "2436.75000000", "2437.32000000", "2436.50000000", "2436.50000000", "31.21150000", 1751131199999, "76059.83886800", 592, "14.60990000", "35602.93012700", "0"], [1751131200000, "2436.50000000", "2436.51000000", "2435.41000000", "2435.42000000", "38.09800000", 1751131259999, "92805.47231700", 492, "11.90370000", "28996.33399800", "0"], [1751131260000, "2435.42000000", "2435.42000000", "2433.80000000", "2433.80000000", "89.91400000", 1751131319999, "218911.53315100", 719, "9.58900000", "23338.44580800", "0"], [1751131320000, "2433.80000000", "2434.20000000", "2433.31000000", "2434.05000000", "92.53510000", 1751131379999, "225210.01255100", 799, "43.29430000", "105368.38582200", "0"], [1751131380000, "2434.05000000", "2434.97000000", "2433.58000000", "2434.97000000", "153.84580000", 1751131439999, "374471.05415100", 866, "34.15020000", "83128.30511000", "0"], [1751131440000, "2434.98000000", "2436.60000000", "2434.98000000", "2436.59000000", "52.20770000", 1751131499999, "127161.91661700", 769, "37.48010000", "91291.84136500", "0"], [1751131500000, "2436.60000000", "2436.60000000", "2435.36000000", "2435.36000000", "52.17520000", 1751131559999, "127099.72992900", 733, "6.11510000", "14896.68586400", "0"], [1751131560000, "2435.35000000", "2435.36000000", "2434.45000000", "2434.63000000", "34.29710000", 1751131619999, "83507.85214400", 562, "7.92200000", "19287.29609000", "0"], [1751131620000, "2434.64000000", "2434.97000000", "2434.13000000", "2434.17000000", "139.88730000", 1751131679999, "340586.49403100", 668, "18.30370000", "44563.40173700", "0"], [1751131680000, "2434.17000000", "2435.11000000", "2434.16000000", "2435.11000000", "12.12260000", 1751131739999, "29515.29299100", 437, "8.39880000", "20448.27176400", "0"], [1751131740000, "2435.11000000", "2436.16000000", "2435.11000000", "2436.16000000", "15.65040000", 1751131799999, "38118.28767000", 431, "13.73540000", "33454.64953800", "0"], [1751131800000, "2436.15000000", "2436.65000000", "2435.53000000", "2435.53000000", "54.89690000", 1751131859999, "133745.05659900", 819, "20.61680000", "50231.80749500", "0"], [1751131860000, "2435.53000000", "2435.53000000", "2435.08000000", "2435.52000000", "49.33240000", 1751131919999, "120132.15139300", 704, "26.59140000", "64753.26262100", "0"], [1751131920000, "2435.51000000", "2436.69000000", "2434.96000000", "2436.69000000", "52.19650000", 1751131979999, "127114.10680300", 1142, "41.56970000", "101235.71814300", "0"], [1751131980000, "2436.70000000", "2437.27000000", "2436.46000000", "2436.47000000", "70.63390000", 1751132039999, "172137.65731600", 715, "44.27800000", "107909.61545200", "0"], [1751132040000, "2436.46000000", "2436.64000000", "2436.45000000", "2436.45000000", "50.92550000", 1751132099999, "124078.98602300", 313, "44.68850000", "108882.72263200", "0"], [1751132100000, "2436.46000000", "2436.46000000", "2435.82000000", "2435.82000000", "33.55370000", 1751132159999, "81739.77350200", 473, "21.63590000", "52705.74237900", "0"], [1751132160000, "2435.82000000", "2436.00000000", "2435.29000000", "2435.99000000", "22.11930000", 1751132219999, "53872.55352500", 497, "8.94640000", "21789.61004000", "0"], [1751132220000, "2436.00000000", "2437.91000000", "2436.00000000", "2437.88000000", "153.04980000", 1751132279999, "373048.14097800", 1010, "106.91550000", "260597.54496000", "0"], [1751132280000, "2437.87000000", "2438.18000000", "2437.08000000", "2437.58000000", "143.15810000", 1751132339999, "348989.20748100", 978, "93.15810000", "227111.27478500", "0"], [1751132340000, "2437.59000000", "2438.66000000", "2437.59000000", "2438.54000000", "219.15410000", 1751132399999, "534261.13502900", 1140, "177.63370000", "433029.96968200", "0"], [1751132400000, "2438.54000000", "2439.60000000", "2438.54000000", "2439.60000000", "152.05250000", 1751132459999, "370854.92738900", 634, "110.12160000", "268587.38204000", "0"], [1751132460000, "2439.61000000", "2440.65000000", "2439.60000000", "2439.60000000", "290.59540000", 1751132519999, "709041.24945500", 1477, "213.20060000", "520196.83018400", "0"], [1751132520000, "2439.60000000", "2440.66000000", "2439.60000000", "2440.47000000", "236.04680000", 1751132579999, "575990.64730400", 1008, "78.50200000", "191558.76210000", "0"], [1751132580000, "2440.47000000", "2441.90000000", "2440.24000000", "2440.70000000", "398.85520000", 1751132639999, "973508.00393300", 1596, "202.48690000", "494241.38784600", "0"], [1751132640000, "2440.71000000", "2440.71000000", "2439.35000000", "2439.61000000", "238.17370000", 1751132699999, "581148.50390300", 1067, "54.62600000", "133279.64240000", "0"], [1751132700000, "2439.61000000", "2439.61000000", "2438.66000000", "2438.99000000", "80.14820000", 1751132759999, "195491.07109800", 706, "14.91560000", "36376.26051000", "0"], [1751132760000, "2438.99000000", "2439.28000000", "2438.65000000", "2439.28000000", "29.14610000", 1751132819999, "71084.80875000", 498, "16.64660000", "40599.76010700", "0"], [1751132820000, "2439.28000000", "2439.60000000", "2439.13000000", "2439.47000000", "48.57550000", 1751132879999, "118499.19170300", 643, "6.29150000", "15347.32405400", "0"], [1751132880000, "2439.47000000", "2443.62000000", "2439.46000000", "2443.40000000", "376.61930000", 1751132939999, "919736.57042200", 2054, "299.76420000", "731991.94540800", "0"], [1751132940000, "2443.40000000", "2447.64000000", "2443.39000000", "2446.66000000", "1232.08620000", 1751132999999, "3013923.20068100", 5758, "788.21510000", "1928010.73364500", "0"], [1751133000000, "2446.66000000", "2447.80000000", "2446.34000000", "2446.98000000", "359.89010000", 1751133059999, "880675.65152800", 2986, "268.91920000", "658057.12458000", "0"], [1751133060000, "2446.98000000", "2447.21000000", "2445.12000000", "2445.56000000", "90.47330000", 1751133119999, "221314.47149200", 1318, "43.72000000", "106954.04139800", "0"], [1751133120000, "2445.56000000", "2446.23000000", "2444.17000000", "2444.64000000", "187.53600000", 1751133179999, "458519.48535500", 1844, "66.83190000", "163403.26126100", "0"], [1751133180000, "2444.64000000", "2447.00000000", "2444.64000000", "2447.00000000", "167.06660000", 1751133239999, "408523.47199100", 2118, "117.26230000", "286741.36177500", "0"], [1751133240000, "2447.00000000", "2447.76000000", "2444.89000000", "2445.60000000", "281.64510000", 1751133299999, "689026.83993600", 2740, "105.81340000", "258914.47587800", "0"], [1751133300000, "2445.61000000", "2445.61000000", "2443.59000000", "2444.20000000", "95.12070000", 1751133359999, "232496.45838500", 1156, "23.72040000", "57972.18518800", "0"], [1751133360000, "2444.19000000", "2445.74000000", "2444.19000000", "2445.74000000", "90.81610000", 1751133419999, "222022.26487700", 1281, "40.97930000", "100179.80730100", "0"], [1751133420000, "2445.73000000", "2445.74000000", "2443.89000000", "2443.90000000", "173.56140000", 1751133479999, "424323.01950800", 1361, "38.48230000", "94072.39852500", "0"], [1751133480000, "2443.90000000", "2444.22000000", "2443.72000000", "2443.73000000", "34.73910000", 1751133539999, "84902.42408100", 504, "9.07310000", "22174.73726800", "0"], [1751133540000, "2443.73000000", "2444.06000000", "2443.64000000", "2444.06000000", "30.11250000", 1751133599999, "73587.93910000", 385, "13.98440000", "34175.27257000", "0"], [1751133600000, "2444.06000000", "2444.69000000", "2443.11000000", "2444.00000000", "136.46320000", 1751133659999, "333507.96014800", 1450, "60.33980000", "147472.48101100", "0"], [1751133660000, "2444.00000000", "2444.31000000", "2442.22000000", "2442.75000000", "339.75160000", 1751133719999, "829943.17682200", 1790, "170.70080000", "416966.56001600", "0"], [1751133720000, "2442.76000000", "2442.76000000", "2441.72000000", "2442.07000000", "186.58730000", 1751133779999, "455676.25939900", 900, "98.30020000", "240070.98910800", "0"], [1751133780000, "2442.08000000", "2442.08000000", "2441.27000000", "2441.59000000", "51.09370000", 1751133839999, "124754.10557800", 800, "9.30760000", "22725.26604100", "0"], [1751133840000, "2441.59000000", "2441.59000000", "2440.50000000", "2440.87000000", "143.02070000", 1751133899999, "349106.66007400", 1309, "45.78620000", "111744.10036500", "0"], [1751133900000, "2440.88000000", "2441.00000000", "2440.87000000", "2441.00000000", "22.02260000", 1751133959999, "53754.65429300", 169, "15.27090000", "37274.51123400", "0"], [1751133960000, "2441.00000000", "2441.91000000", "2440.99000000", "2441.91000000", "60.30850000", 1751134019999, "147235.88492900", 513, "36.27630000", "88567.61596600", "0"], [1751134020000, "2441.95000000", "2441.95000000", "2440.38000000", "2440.50000000", "159.82100000", 1751134079999, "390135.80887200", 1004, "56.97150000", "139074.16241100", "0"], [1751134080000, "2440.49000000", "2440.66000000", "2440.29000000", "2440.65000000", "46.93000000", 1751134139999, "114528.71882200", 303, "30.93990000", "75505.01299300", "0"], [1751134140000, "2440.66000000", "2441.24000000", "2440.66000000", "2440.81000000", "85.60750000", 1751134199999, "208951.05041600", 541, "49.99760000", "122032.53613800", "0"], [1751134200000, "2440.81000000", "2440.81000000", "2440.05000000", "2440.10000000", "136.49680000", 1751134259999, "333095.85030200", 550, "46.55830000", "113605.92353400", "0"], [1751134260000, "2440.10000000", "2440.26000000", "2438.72000000", "2438.72000000", "135.06070000", 1751134319999, "329506.51262000", 917, "20.64080000", "50365.89311800", "0"], [1751134320000, "2438.72000000", "2439.47000000", "2438.70000000", "2438.86000000", "41.95880000", 1751134379999, "102343.37018700", 656, "13.31340000", "32472.58737900", "0"], [1751134380000, "2438.86000000", "2439.26000000", "2438.79000000", "2439.23000000", "71.11690000", 1751134439999, "173454.77654100", 625, "40.02140000", "97606.18270200", "0"], [1751134440000, "2439.23000000", "2441.16000000", "2439.22000000", "2439.84000000", "91.72400000", 1751134499999, "223846.94797100", 1300, "34.94510000", "85273.08553900", "0"], [1751134500000, "2439.85000000", "2440.14000000", "2439.06000000", "2439.07000000", "60.27920000", 1751134559999, "147067.78726600", 688, "42.25640000", "103098.12734300", "0"], [1751134560000, "2439.07000000", "2439.21000000", "2438.65000000", "2439.20000000", "54.89870000", 1751134619999, "133892.71910200", 477, "31.13290000", "75926.81564200", "0"], [1751134620000, "2439.20000000", "2439.21000000", "2439.20000000", "2439.20000000", "34.28670000", 1751134679999, "83632.38848600", 83, "26.98460000", "65821.10616600", "0"], [1751134680000, "2439.21000000", "2440.21000000", "2439.20000000", "2440.16000000", "165.05740000", 1751134739999, "402675.11800300", 1066, "139.68040000", "340762.84626000", "0"], [1751134740000, "2440.16000000", "2440.23000000", "2439.89000000", "2440.23000000", "65.61160000", 1751134799999, "160095.21475600", 333, "15.52840000", "37888.50508200", "0"], [1751134800000, "2440.22000000", "2440.58000000", "2439.39000000", "2439.39000000", "44.85170000", 1751134859999, "109437.53378600", 922, "19.71250000", "48102.25763900", "0"], [1751134860000, "2439.40000000", "2439.88000000", "2439.21000000", "2439.72000000", "101.29330000", 1751134919999, "247088.49183300", 565, "32.22030000", "78599.39694400", "0"], [1751134920000, "2439.72000000", "2439.72000000", "2439.64000000", "2439.65000000", "12.91850000", 1751134979999, "31516.61203100", 175, "7.08200000", "17277.60130000", "0"], [1751134980000, "2439.65000000", "2439.65000000", "2438.52000000", "2438.52000000", "736.05100000", 1751135039999, "1795381.04773900", 1762, "23.10030000", "56344.13791400", "0"], [1751135040000, "2438.52000000", "2439.00000000", "2438.40000000", "2438.99000000", "296.12840000", 1751135099999, "722179.34543400", 876, "43.92630000", "107127.33007800", "0"], [1751135100000, "2438.99000000", "2439.00000000", "2438.05000000", "2439.00000000", "480.48200000", 1751135159999, "1171666.36261600", 1178, "441.06700000", "1075553.74695700", "0"], [1751135160000, "2439.00000000", "2439.03000000", "2438.88000000", "2438.89000000", "63.11740000", 1751135219999, "153942.69995200", 728, "54.90070000", "133902.33185900", "0"], [1751135220000, "2438.90000000", "2440.00000000", "2438.89000000", "2440.00000000", "87.80950000", 1751135279999, "214182.83408200", 971, "78.56680000", "191638.04850600", "0"], [1751135280000, "2440.00000000", "2440.00000000", "2438.33000000", "2438.55000000", "57.10680000", 1751135339999, "139298.12028800", 1334, "16.14410000", "39375.57516500", "0"], [1751135340000, "2438.56000000", "2438.56000000", "2436.60000000", "2438.26000000", "268.68080000", 1751135399999, "654886.99252700", 1760, "212.84140000", "518782.24039900", "0"], [1751135400000, "2438.26000000", "2438.66000000", "2438.12000000", "2438.31000000", "45.14300000", 1751135459999, "110073.31164300", 764, "28.74260000", "70083.20404600", "0"], [1751135460000, "2438.32000000", "2440.00000000", "2438.32000000", "2440.00000000", "72.35330000", 1751135519999, "176459.66570800", 962, "64.11000000", "156356.19345000", "0"], [1751135520000, "2440.00000000", "2440.00000000", "2436.62000000", "2436.91000000", "99.02780000", 1751135579999, "241484.51908700", 1963, "26.03910000", "63463.59746300", "0"], [1751135580000, "2436.91000000", "2436.92000000", "2435.77000000", "2436.00000000", "412.23850000", 1751135639999, "1004225.78966700", 1158, "24.12060000", "58756.26357300", "0"], [1751135640000, "2436.01000000", "2436.31000000", "2435.14000000", "2436.31000000", "691.00390000", 1751135699999, "1683161.53285700", 1886, "103.58170000", "252305.67154000", "0"], [1751135700000, "2436.32000000", "2437.15000000", "2436.31000000", "2437.14000000", "152.24670000", 1751135759999, "370969.34497000", 601, "65.37800000", "159324.00717000", "0"], [1751135760000, "2437.14000000", "2437.15000000", "2436.64000000", "2436.64000000", "148.98950000", 1751135819999, "363078.98686000", 1008, "90.31380000", "220088.47333900", "0"], [1751135820000, "2436.64000000", "2436.65000000", "2436.40000000", "2436.63000000", "78.87450000", 1751135879999, "192183.03193700", 378, "34.06090000", "82990.57697100", "0"], [1751135880000, "2436.64000000", "2437.16000000", "2436.53000000", "2436.54000000", "69.96760000", 1751135939999, "170495.38227300", 790, "52.52760000", "127996.13047700", "0"], [1751135940000, "2436.54000000", "2436.54000000", "2436.11000000", "2436.12000000", "46.54100000", 1751135999999, "113392.74326900", 372, "36.50970000", "88952.30971700", "0"], [1751136000000, "2436.12000000", "2436.13000000", "2436.11000000", "2436.13000000", "42.97510000", 1751136059999, "104692.69772500", 283, "31.44310000", "76599.45199800", "0"], [1751136060000, "2436.13000000", "2436.13000000", "2435.24000000", "2435.24000000", "46.22150000", 1751136119999, "112585.07666900", 600, "8.50630000", "20719.02562800", "0"], [1751136120000, "2435.25000000", "2435.25000000", "2434.01000000", "2434.04000000", "322.77320000", 1751136179999, "785796.71965800", 1182, "101.82710000", "247862.41840900", "0"], [1751136180000, "2434.04000000", "2435.02000000", "2434.03000000", "2434.03000000", "72.68610000", 1751136239999, "176942.32046000", 793, "55.57620000", "135288.33720700", "0"], [1751136240000, "2434.03000000", "2434.89000000", "2433.71000000", "2434.89000000", "568.92230000", 1751136299999, "1384931.75086300", 1228, "524.65730000", "1277188.72434800", "0"], [1751136300000, "2434.88000000", "2434.89000000", "2434.25000000", "2434.26000000", "45.18960000", 1751136359999, "110019.61880900", 372, "21.35130000", "51978.08049100", "0"], [1751136360000, "2434.27000000", "2434.53000000", "2434.26000000", "2434.52000000", "74.90980000", 1751136419999, "182363.23979600", 581, "48.17440000", "117277.40017000", "0"], [1751136420000, "2434.53000000", "2434.53000000", "2433.63000000", "2433.63000000", "23.26400000", 1751136479999, "56625.94713600", 576, "2.42120000", "5893.50827400", "0"], [1751136480000, "2433.63000000", "2433.69000000", "2432.84000000", "2433.69000000", "184.00330000", 1751136539999, "447722.65222300", 1607, "149.59270000", "363989.88318100", "0"], [1751136540000, "2433.70000000", "2435.36000000", "2433.70000000", "2435.35000000", "54.45610000", 1751136599999, "132592.97278900", 834, "31.67390000", "77110.96103300", "0"], [1751136600000, "2435.35000000", "2435.36000000", "2434.92000000", "2434.92000000", "40.28450000", 1751136659999, "98104.67954400", 534, "16.85880000", "41055.98107500", "0"], [1751136660000, "2434.93000000", "2435.23000000", "2434.82000000", "2435.22000000", "124.72530000", 1751136719999, "303691.50467700", 417, "115.69360000", "281700.45748200", "0"], [1751136720000, "2435.22000000", "2435.23000000", "2435.14000000", "2435.15000000", "15.21160000", 1751136779999, "37043.63018100", 132, "5.65060000", "13760.50444600", "0"], [1751136780000, "2435.14000000", "2435.23000000", "2435.00000000", "2435.01000000", "52.98860000", 1751136839999, "129034.40274400", 449, "44.24370000", "107739.53572300", "0"], [1751136840000, "2435.01000000", "2436.62000000", "2435.00000000", "2436.15000000", "228.76690000", 1751136899999, "557166.83164500", 1172, "218.91420000", "533164.17198200", "0"], [1751136900000, "2436.15000000", "2437.15000000", "2436.14000000", "2437.14000000", "183.31020000", 1751136959999, "446657.94071700", 663, "153.71730000", "374561.35876900", "0"], [1751136960000, "2437.15000000", "2438.48000000", "2437.15000000", "2438.48000000", "127.55160000", 1751137019999, "310939.22177200", 522, "123.82280000", "301847.26933000", "0"], [1751137020000, "2438.47000000", "2438.48000000", "2437.61000000", "2437.86000000", "66.08480000", 1751137079999, "161114.86181700", 569, "35.82430000", "87333.57568100", "0"], [1751137080000, "2437.85000000", "2437.86000000", "2436.73000000", "2436.74000000", "179.14940000", 1751137139999, "436721.53939700", 672, "2.29370000", "5590.84889000", "0"], [1751137140000, "2436.73000000", "2437.02000000", "2436.64000000", "2437.02000000", "66.59840000", 1751137199999, "162293.72708700", 358, "61.50950000", "149892.78383800", "0"], [1751137200000, "2437.01000000", "2437.02000000", "2436.84000000", "2437.01000000", "191.15250000", 1751137259999, "465840.77777800", 490, "57.03970000", "139006.72424100", "0"], [1751137260000, "2437.02000000", "2437.02000000", "2435.61000000", "2435.61000000", "50.38180000", 1751137319999, "122752.38432100", 1010, "18.77130000", "45735.42396900", "0"], [1751137320000, "2435.61000000", "2435.72000000", "2434.70000000", "2435.20000000", "331.10940000", 1751137379999, "806271.56312800", 1156, "274.03870000", "667297.44104100", "0"], [1751137380000, "2435.20000000", "2435.20000000", "2434.77000000", "2435.08000000", "69.16800000", 1751137439999, "168424.20507300", 768, "12.95820000", "31551.96515600", "0"], [1751137440000, "2435.08000000", "2436.14000000", "2435.08000000", "2436.14000000", "66.73020000", 1751137499999, "162521.29635000", 596, "55.14660000", "134307.61509700", "0"], [1751137500000, "2436.14000000", "2436.35000000", "2435.23000000", "2435.49000000", "130.79470000", 1751137559999, "318573.94119300", 1001, "30.42030000", "74090.77279800", "0"], [1751137560000, "2435.50000000", "2435.89000000", "2435.04000000", "2435.05000000", "25.70970000", 1751137619999, "62619.49931700", 714, "11.13050000", "27111.22628600", "0"], [1751137620000, "2435.04000000", "2435.05000000", "2434.50000000", "2434.52000000", "51.90330000", 1751137679999, "126364.46429300", 421, "15.34680000", "37362.75229800", "0"], [1751137680000, "2434.51000000", "2434.52000000", "2434.19000000", "2434.19000000", "14.69890000", 1751137739999, "35783.03999000", 198, "2.63950000", "6425.31510200", "0"], [1751137740000, "2434.20000000", "2436.05000000", "2434.19000000", "2436.04000000", "101.90260000", 1751137799999, "248118.34227200", 1171, "97.42660000", "237219.25139600", "0"], [1751137800000, "2436.05000000", "2436.57000000", "2435.93000000", "2436.57000000", "32.82130000", 1751137859999, "79957.95255900", 560, "21.00170000", "51163.48845000", "0"], [1751137860000, "2436.56000000", "2436.58000000", "2436.44000000", "2436.57000000", "37.20850000", 1751137919999, "90659.44222300", 386, "33.75480000", "82244.39571700", "0"], [1751137920000, "2436.57000000", "2436.75000000", "2436.57000000", "2436.74000000", "34.60490000", 1751137979999, "84319.81310700", 281, "27.34120000", "66620.34730900", "0"], [1751137980000, "2436.75000000", "2436.75000000", "2435.73000000", "2435.73000000", "52.15250000", 1751138039999, "127066.08424100", 618, "11.84290000", "28853.13088700", "0"], [1751138040000, "2435.74000000", "2435.74000000", "2435.28000000", "2435.28000000", "16.97210000", 1751138099999, "41333.74000500", 339, "3.61240000", "8797.51373700", "0"], [1751138100000, "2435.29000000", "2435.30000000", "2435.28000000", "2435.29000000", "102.46130000", 1751138159999, "249522.97416300", 220, "100.47260000", "244679.93229300", "0"], [1751138160000, "2435.29000000", "2435.65000000", "2435.29000000", "2435.65000000", "13.03660000", 1751138219999, "31749.56354000", 314, "9.80880000", "23888.11990800", "0"], [1751138220000, "2435.64000000", "2437.57000000", "2435.64000000", "2437.34000000", "97.23070000", 1751138279999, "236913.84192800", 1175, "69.23200000", "168667.83785100", "0"], [1751138280000, "2437.34000000", "2438.31000000", "2437.13000000", "2438.31000000", "123.22070000", 1751138339999, "300372.29700200", 763, "110.18130000", "268588.71483600", "0"], [1751138340000, "2438.31000000", "2439.67000000", "2438.30000000", "2438.88000000", "147.37980000", 1751138399999, "359484.43721400", 1104, "59.01580000", "143914.99411200", "0"], [1751138400000, "2438.89000000", "2439.24000000", "2438.79000000", "2438.86000000", "99.89970000", 1751138459999, "243652.11548100", 952, "79.36630000", "193569.39393200", "0"], [1751138460000, "2438.86000000", "2439.66000000", "2438.86000000", "2439.42000000", "72.51970000", 1751138519999, "176893.33099900", 718, "59.97790000", "146297.23666600", "0"], [1751138520000, "2439.42000000", "2440.00000000", "2439.41000000", "2439.72000000", "180.97890000", 1751138579999, "441564.33674900", 697, "43.64970000", "106491.94849500", "0"], [1751138580000, "2439.71000000", "2439.72000000", "2438.70000000", "2438.71000000", "39.44400000", 1751138639999, "96215.28686500", 584, "5.05970000", "12341.79005700", "0"], [1751138640000, "2438.71000000", "2438.71000000", "2436.86000000", "2438.00000000", "63.11020000", 1751138699999, "153842.26149500", 1522, "28.79010000", "70178.24101000", "0"], [1751138700000, "2438.00000000", "2438.65000000", "2437.99000000", "2438.64000000", "74.85110000", 1751138759999, "182500.38798900", 670, "57.07610000", "139157.39019900", "0"], [1751138760000, "2438.65000000", "2438.65000000", "2438.06000000", "2438.06000000", "29.89280000", 1751138819999, "72887.46938400", 358, "9.15350000", "22318.03951100", "0"], [1751138820000, "2438.06000000", "2438.07000000", "2437.46000000", "2437.65000000", "18.15690000", 1751138879999, "44263.34427300", 332, "8.26120000", "20139.58525200", "0"], [1751138880000, "2437.65000000", "2438.06000000", "2437.64000000", "2437.64000000", "73.99270000", 1751138939999, "180372.00531700", 442, "67.26000000", "163958.43227500", "0"], [1751138940000, "2437.65000000", "2437.65000000", "2436.64000000", "2436.64000000", "20.90610000", 1751138999999, "50956.01409400", 478, "9.72510000", "23704.80902200", "0"], [1751139000000, "2436.65000000", "2436.65000000", "2436.22000000", "2436.22000000", "25.55090000", 1751139059999, "62255.77490200", 281, "10.99110000", "26779.69496100", "0"], [1751139060000, "2436.22000000", "2436.67000000", "2436.22000000", "2436.66000000", "76.77260000", 1751139119999, "187046.90269000", 454, "60.91500000", "148410.44403300", "0"], [1751139120000, "2436.67000000", "2436.67000000", "2435.65000000", "2435.80000000", "326.48690000", 1751139179999, "795341.51025500", 1238, "255.21300000", "621691.18144600", "0"], [1751139180000, "2435.79000000", "2435.79000000", "2435.43000000", "2435.64000000", "34.22610000", 1751139239999, "83356.80550000", 327, "23.24020000", "56600.16535900", "0"], [1751139240000, "2435.64000000", "2435.64000000", "2434.99000000", "2435.00000000", "139.48180000", 1751139299999, "339693.27956100", 402, "7.23140000", "17612.93752800", "0"], [1751139300000, "2435.00000000", "2435.00000000", "2433.71000000", "2434.02000000", "104.70020000", 1751139359999, "254833.86076100", 863, "82.62840000", "201102.11897500", "0"], [1751139360000, "2434.02000000", "2434.02000000", "2432.62000000", "2433.68000000", "74.48880000", 1751139419999, "181255.56599300", 1186, "28.01600000", "68171.75808600", "0"], [1751139420000, "2433.69000000", "2433.91000000", "2433.24000000", "2433.24000000", "40.59080000", 1751139479999, "98783.23737500", 486, "6.25900000", "15233.05063900", "0"], [1751139480000, "2433.24000000", "2433.48000000", "2432.31000000", "2433.47000000", "114.29770000", 1751139539999, "278058.79245400", 1323, "62.71400000", "152568.99078600", "0"], [1751139540000, "2433.48000000", "2433.66000000", "2433.47000000", "2433.61000000", "40.70250000", 1751139599999, "99051.72953200", 238, "26.03430000", "63354.69351800", "0"], [1751139600000, "2433.61000000", "2434.54000000", "2433.32000000", "2433.67000000", "270.42110000", 1751139659999, "658156.01079100", 1461, "118.52440000", "288481.42286500", "0"], [1751139660000, "2433.66000000", "2433.70000000", "2433.66000000", "2433.69000000", "30.63340000", 1751139719999, "74552.06230600", 242, "21.37080000", "52009.81436700", "0"], [1751139720000, "2433.70000000", "2434.55000000", "2433.50000000", "2433.65000000", "172.48410000", 1751139779999, "419779.35244200", 1022, "97.37530000", "236977.86293900", "0"], [1751139780000, "2433.66000000", "2434.49000000", "2433.66000000", "2433.85000000", "39.71680000", 1751139839999, "96677.38687000", 631, "22.27890000", "54229.98186200", "0"], [1751139840000, "2433.85000000", "2433.86000000", "2433.52000000", "2433.86000000", "34.79090000", 1751139899999, "84671.37150200", 409, "29.32900000", "71379.15246500", "0"], [1751139900000, "2433.85000000", "2433.87000000", "2433.85000000", "2433.87000000", "18.74550000", 1751139959999, "45623.90063600", 131, "14.25470000", "34693.96276500", "0"], [1751139960000, "2433.87000000", "2434.39000000", "2433.86000000", "2434.38000000", "73.77230000", 1751140019999, "179567.31896300", 447, "51.84380000", "126185.17308500", "0"], [1751140020000, "2434.39000000", "2434.39000000", "2434.21000000", "2434.22000000", "13.45290000", 1751140079999, "32748.31830400", 197, "3.21810000", "7833.61654400", "0"], [1751140080000, "2434.21000000", "2434.22000000", "2433.91000000", "2434.10000000", "13.65080000", 1751140139999, "33227.76093400", 422, "4.44630000", "10822.89934700", "0"], [1751140140000, "2434.10000000", "2434.10000000", "2433.92000000", "2433.92000000", "5.32810000", 1751140199999, "12968.50026400", 211, "0.59050000", "1437.26616200", "0"], [1751140200000, "2433.92000000", "2433.98000000", "2433.55000000", "2433.98000000", "26.54550000", 1751140259999, "64608.46483700", 408, "9.21170000", "22419.81228200", "0"], [1751140260000, "2433.98000000", "2434.12000000", "2433.97000000", "2434.11000000", "92.79210000", 1751140319999, "225854.64370800", 225, "89.97090000", "218987.71495400", "0"], [1751140320000, "2434.11000000", "2434.12000000", "2433.96000000", "2433.97000000", "13.94880000", 1751140379999, "33952.32621600", 166, "3.00610000", "7316.84118700", "0"], [1751140380000, "2433.96000000", "2433.97000000", "2433.42000000", "2433.71000000", "34.33830000", 1751140439999, "83570.00990800", 394, "6.78200000", "16504.76539700", "0"], [1751140440000, "2433.71000000", "2433.72000000", "2433.52000000", "2433.52000000", "8.90230000", 1751140499999, "21664.78638900", 250, "1.77990000", "4331.51661100", "0"], [1751140500000, "2433.52000000", "2433.71000000", "2432.86000000", "2433.71000000", "171.30390000", 1751140559999, "416853.69458600", 935, "114.16910000", "277829.27633200", "0"], [1751140560000, "2433.71000000", "2433.87000000", "2433.71000000", "2433.86000000", "21.86740000", 1751140619999, "53222.25594500", 128, "18.14480000", "44161.96870900", "0"], [1751140620000, "2433.87000000", "2433.87000000", "2433.44000000", "2433.44000000", "16.41010000", 1751140679999, "39937.76310600", 226, "2.77210000", "6746.32975500", "0"], [1751140680000, "2433.44000000", "2433.45000000", "2433.44000000", "2433.44000000", "5.94810000", 1751140739999, "14474.35508900", 89, "1.06250000", "2585.54062500", "0"], [1751140740000, "2433.44000000", "2434.01000000", "2433.21000000", "2433.22000000", "134.76050000", 1751140799999, "327949.72271300", 739, "105.03450000", "255599.45631200", "0"], [1751140800000, "2433.21000000", "2433.22000000", "2431.71000000", "2433.07000000", "192.17570000", 1751140859999, "467457.65289800", 1352, "77.97110000", "189657.19371800", "0"], [1751140860000, "2433.07000000", "2434.08000000", "2432.91000000", "2434.07000000", "84.66630000", 1751140919999, "206026.42493500", 636, "50.34190000", "122503.54180600", "0"], [1751140920000, "2434.07000000", "2434.47000000", "2434.07000000", "2434.46000000", "21.48470000", 1751140979999, "52296.62200600", 375, "14.57220000", "35470.30436700", "0"], [1751140980000, "2434.46000000", "2434.64000000", "2434.01000000", "2434.63000000", "30.39120000", 1751141039999, "73984.18750600", 578, "10.13150000", "24664.75106600", "0"], [1751141040000, "2434.64000000", "2434.94000000", "2434.56000000", "2434.93000000", "13.09120000", 1751141099999, "31873.76621900", 231, "10.48260000", "25522.70375000", "0"], [1751141100000, "2434.93000000", "2434.94000000", "2434.63000000", "2434.63000000", "9.10880000", 1751141159999, "22178.21606100", 220, "2.54050000", "6185.49750100", "0"], [1751141160000, "2434.63000000", "2434.65000000", "2434.53000000", "2434.53000000", "84.70950000", 1751141219999, "206235.68933500", 249, "6.13720000", "14941.40333000", "0"], [1751141220000, "2434.53000000", "2434.97000000", "2434.11000000", "2434.14000000", "26.32970000", 1751141279999, "64099.11305100", 773, "9.03210000", "21987.99442600", "0"], [1751141280000, "2434.14000000", "2434.39000000", "2434.14000000", "2434.39000000", "4.96680000", 1751141339999, "12090.58939300", 183, "4.32040000", "10517.00616100", "0"], [1751141340000, "2434.39000000", "2434.64000000", "2434.38000000", "2434.64000000", "39.54480000", 1751141399999, "96273.27976800", 331, "30.37660000", "73953.03618600", "0"], [1751141400000, "2434.64000000", "2434.64000000", "2434.63000000", "2434.64000000", "8.89520000", 1751141459999, "21656.58449200", 52, "6.37160000", "15512.55222400", "0"], [1751141460000, "2434.64000000", "2435.08000000", "2434.22000000", "2434.22000000", "86.85280000", 1751141519999, "211468.41086200", 542, "13.81050000", "33624.30541700", "0"], [1751141520000, "2434.23000000", "2434.47000000", "2433.92000000", "2433.92000000", "19.12730000", 1751141579999, "46560.23495300", 404, "10.18860000", "24801.99187000", "0"], [1751141580000, "2433.92000000", "2434.30000000", "2433.84000000", "2433.85000000", "16.75170000", 1751141639999, "40775.97197500", 275, "6.26180000", "15241.25096300", "0"], [1751141640000, "2433.85000000", "2433.85000000", "2432.16000000", "2432.47000000", "85.91730000", 1751141699999, "209036.01789900", 802, "13.66740000", "33247.06392800", "0"], [1751141700000, "2432.46000000", "2432.47000000", "2427.44000000", "2429.11000000", "922.21070000", 1751141759999, "2240161.25015400", 3235, "165.83720000", "402695.83504300", "0"], [1751141760000, "2429.11000000", "2429.12000000", "2428.72000000", "2428.74000000", "80.24460000", 1751141819999, "194915.15907400", 537, "46.76210000", "113584.51994600", "0"], [1751141820000, "2428.74000000", "2429.87000000", "2428.29000000", "2429.36000000", "138.17670000", 1751141879999, "335634.40449100", 1009, "34.98680000", "84991.60271100", "0"], [1751141880000, "2429.36000000", "2429.77000000", "2429.17000000", "2429.17000000", "84.74180000", 1751141939999, "205889.68300300", 597, "61.93910000", "150487.61128400", "0"], [1751141940000, "2429.17000000", "2429.61000000", "2428.75000000", "2429.34000000", "65.71620000", 1751141999999, "159621.62811400", 700, "45.34620000", "110136.59501900", "0"], [1751142000000, "2429.35000000", "2429.35000000", "2429.03000000", "2429.04000000", "19.40870000", 1751142059999, "47145.76633100", 434, "12.04410000", "29256.18867900", "0"], [1751142060000, "2429.04000000", "2430.00000000", "2428.91000000", "2429.28000000", "98.14150000", 1751142119999, "238414.04794400", 1110, "22.69800000", "55143.89196600", "0"], [1751142120000, "2429.29000000", "2429.29000000", "2429.28000000", "2429.28000000", "6.98640000", 1751142179999, "16971.96265000", 73, "4.08580000", "9925.59308200", "0"], [1751142180000, "2429.29000000", "2429.62000000", "2429.28000000", "2429.62000000", "13.85290000", 1751142239999, "33653.44722700", 208, "10.22920000", "24850.13155200", "0"], [1751142240000, "2429.61000000", "2431.08000000", "2429.61000000", "2431.07000000", "70.93050000", 1751142299999, "172383.23522700", 549, "69.79170000", "169614.99784100", "0"], [1751142300000, "2431.07000000", "2431.17000000", "2430.90000000", "2431.17000000", "12.61640000", 1751142359999, "30670.86658300", 208, "7.76670000", "18880.92805400", "0"], [1751142360000, "2431.17000000", "2431.63000000", "2431.16000000", "2431.63000000", "29.75650000", 1751142419999, "72350.85140900", 331, "20.64920000", "50206.54342600", "0"], [1751142420000, "2431.63000000", "2432.19000000", "2431.63000000", "2432.19000000", "23.63950000", 1751142479999, "57489.82814300", 309, "22.01660000", "53542.79679900", "0"], [1751142480000, "2432.19000000", "2432.19000000", "2431.71000000", "2431.72000000", "28.22670000", 1751142539999, "68650.11059200", 339, "6.85100000", "16662.17175500", "0"], [1751142540000, "2431.71000000", "2431.72000000", "2431.36000000", "2431.49000000", "37.17610000", 1751142599999, "90392.02896000", 361, "20.12800000", "48938.85955300", "0"], [1751142600000, "2431.49000000", "2432.99000000", "2431.42000000", "2432.99000000", "69.41130000", 1751142659999, "168817.81557300", 970, "47.43320000", "115377.58761600", "0"], [1751142660000, "2432.99000000", "2433.91000000", "2432.98000000", "2432.98000000", "44.24040000", 1751142719999, "107656.05627500", 801, "28.68270000", "69794.77564200", "0"], [1751142720000, "2432.99000000", "2432.99000000", "2432.97000000", "2432.98000000", "13.40410000", 1751142779999, "32611.96304200", 90, "10.49260000", "25528.34638500", "0"], [1751142780000, "2432.97000000", "2433.03000000", "2432.73000000", "2433.02000000", "17.12580000", 1751142839999, "41663.93965900", 244, "13.20860000", "32133.53265300", "0"], [1751142840000, "2433.03000000", "2433.20000000", "2432.84000000", "2432.91000000", "180.62790000", 1751142899999, "439460.30247400", 480, "96.86690000", "235668.99073700", "0"], [1751142900000, "2432.92000000", "2433.28000000", "2432.86000000", "2432.86000000", "23.00440000", 1751142959999, "55969.27878500", 455, "14.14190000", "34406.46037400", "0"], [1751142960000, "2432.86000000", "2432.97000000", "2431.99000000", "2431.99000000", "50.03740000", 1751143019999, "121709.27821900", 458, "4.80420000", "11686.79568700", "0"], [1751143020000, "2431.99000000", "2431.99000000", "2430.94000000", "2431.55000000", "32.21050000", 1751143079999, "78311.97430400", 676, "13.68630000", "33272.84816700", "0"], [1751143080000, "2431.55000000", "2432.56000000", "2431.54000000", "2432.36000000", "218.95190000", 1751143139999, "532538.84035600", 424, "212.72970000", "517404.54820500", "0"], [1751143140000, "2432.36000000", "2432.37000000", "2431.12000000", "2431.12000000", "44.25010000", 1751143199999, "107611.17103900", 767, "11.62010000", "28259.59699100", "0"], [1751143200000, "2431.13000000", "2431.63000000", "2431.12000000", "2431.62000000", "20.84630000", 1751143259999, "50684.55289300", 387, "16.62960000", "40432.41192700", "0"], [1751143260000, "2431.62000000", "2432.92000000", "2431.62000000", "2432.91000000", "31.62040000", 1751143319999, "76908.28782000", 659, "26.53260000", "64533.07071100", "0"], [1751143320000, "2432.92000000", "2434.14000000", "2432.92000000", "2433.12000000", "146.25850000", 1751143379999, "355974.84755000", 1099, "31.37600000", "76357.24274000", "0"], [1751143380000, "2433.12000000", "2433.16000000", "2432.70000000", "2432.73000000", "29.59030000", 1751143439999, "71990.85160800", 546, "13.76510000", "33486.93945000", "0"], [1751143440000, "2432.74000000", "2432.74000000", "2432.73000000", "2432.74000000", "13.09260000", 1751143499999, "31850.85695900", 71, "9.61610000", "23393.47111400", "0"], [1751143500000, "2432.73000000", "2433.00000000", "2432.40000000", "2432.41000000", "39.56470000", 1751143559999, "96251.11411100", 672, "14.14610000", "34413.77062500", "0"], [1751143560000, "2432.40000000", "2432.41000000", "2431.62000000", "2431.62000000", "51.27400000", 1751143619999, "124697.03964300", 405, "3.77550000", "9182.08157000", "0"], [1751143620000, "2431.62000000", "2431.62000000", "2430.84000000", "2430.84000000", "70.96400000", 1751143679999, "172527.81192300", 682, "41.27420000", "100344.36387400", "0"], [1751143680000, "2430.85000000", "2430.85000000", "2429.05000000", "2429.15000000", "217.94500000", 1751143739999, "529613.64984000", 1109, "71.85250000", "174591.07089000", "0"], [1751143740000, "2429.15000000", "2429.62000000", "2428.55000000", "2429.04000000", "190.32150000", 1751143799999, "462326.37596100", 1258, "75.90910000", "184388.22582100", "0"], [1751143800000, "2429.05000000", "2429.29000000", "2428.44000000", "2429.28000000", "272.71270000", 1751143859999, "662357.08915400", 582, "71.69020000", "174123.48249700", "0"], [1751143860000, "2429.28000000", "2429.98000000", "2429.27000000", "2429.97000000", "58.51770000", 1751143919999, "142169.33249700", 345, "54.82130000", "133188.69728300", "0"], [1751143920000, "2429.97000000", "2431.40000000", "2429.74000000", "2431.40000000", "78.63220000", 1751143979999, "191099.17627100", 854, "48.87110000", "118780.16702200", "0"], [1751143980000, "2431.41000000", "2431.79000000", "2431.36000000", "2431.37000000", "34.30780000", 1751144039999, "83426.33337800", 442, "4.84180000", "11773.66529800", "0"], [1751144040000, "2431.37000000", "2431.37000000", "2431.36000000", "2431.36000000", "8.13300000", 1751144099999, "19774.32478200", 45, "7.39020000", "17968.31057400", "0"], [1751144100000, "2431.37000000", "2431.37000000", "2430.49000000", "2430.50000000", "26.53690000", 1751144159999, "64512.02239700", 422, "0.73770000", "1793.38587600", "0"], [1751144160000, "2430.49000000", "2431.37000000", "2430.48000000", "2430.82000000", "113.65690000", 1751144219999, "276264.98140900", 594, "98.84450000", "240256.73881300", "0"], [1751144220000, "2430.82000000", "2431.11000000", "2430.51000000", "2431.11000000", "31.31490000", 1751144279999, "76116.89171000", 344, "10.51470000", "25556.89572200", "0"], [1751144280000, "2431.10000000", "2431.53000000", "2431.10000000", "2431.35000000", "15.31630000", 1751144339999, "37240.17311900", 250, "8.02160000", "19503.60078900", "0"], [1751144340000, "2431.35000000", "2431.53000000", "2429.62000000", "2429.62000000", "99.31480000", 1751144399999, "241324.96647800", 859, "74.84860000", "181857.88673900", "0"], [1751144400000, "2429.62000000", "2429.82000000", "2429.46000000", "2429.82000000", "26.31830000", 1751144459999, "63944.20411600", 252, "3.45470000", "8393.35648900", "0"], [1751144460000, "2429.83000000", "2430.09000000", "2429.78000000", "2430.01000000", "12.56070000", 1751144519999, "30521.75883200", 339, "7.65670000", "18605.46980500", "0"], [1751144520000, "2430.01000000", "2430.01000000", "2429.28000000", "2429.28000000", "19.63220000", 1751144579999, "47699.90259700", 321, "4.96160000", "12054.55476400", "0"], [1751144580000, "2429.28000000", "2430.30000000", "2429.27000000", "2430.30000000", "21.47560000", 1751144639999, "52183.35256500", 490, "14.95530000", "36337.72127100", "0"], [1751144640000, "2430.31000000", "2430.59000000", "2430.30000000", "2430.58000000", "10.86310000", 1751144699999, "26401.22554800", 187, "7.09330000", "17239.33587600", "0"], [1751144700000, "2430.58000000", "2431.25000000", "2430.58000000", "2431.14000000", "24.04870000", 1751144759999, "58460.24713200", 627, "7.51280000", "18262.24021300", "0"], [1751144760000, "2431.15000000", "2431.63000000", "2431.02000000", "2431.30000000", "29.43310000", 1751144819999, "71561.26129700", 583, "7.24710000", "17619.57252500", "0"], [1751144820000, "2431.30000000", "2431.63000000", "2430.69000000", "2430.69000000", "53.25580000", 1751144879999, "129465.89240700", 586, "35.85670000", "87167.79419500", "0"], [1751144880000, "2430.69000000", "2431.10000000", "2430.68000000", "2431.08000000", "22.85110000", 1751144939999, "55552.56943400", 258, "20.58070000", "50033.11846500", "0"], [1751144940000, "2431.09000000", "2431.99000000", "2431.09000000", "2431.33000000", "73.78210000", 1751144999999, "179407.53919800", 777, "43.67810000", "106201.33171000", "0"], [1751145000000, "2431.33000000", "2431.34000000", "2431.33000000", "2431.34000000", "10.69570000", 1751145059999, "26004.80207700", 54, "2.57960000", "6271.88466400", "0"], [1751145060000, "2431.33000000", "2431.34000000", "2430.56000000", "2430.80000000", "61.76710000", 1751145119999, "150142.83369300", 433, "8.75510000", "21280.62143000", "0"], [1751145120000, "2430.80000000", "2431.04000000", "2430.80000000", "2431.04000000", "12.13010000", 1751145179999, "29488.02269000", 217, "5.40900000", "13148.84701200", "0"], [1751145180000, "2431.03000000", "2431.20000000", "2431.02000000", "2431.20000000", "17.76060000", 1751145239999, "43176.72382000", 218, "8.57740000", "20852.13185300", "0"], [1751145240000, "2431.19000000", "2431.20000000", "2430.00000000", "2430.00000000", "30.76610000", 1751145299999, "74773.49920600", 469, "5.37650000", "13066.98884500", "0"], [1751145300000, "2430.00000000", "2431.07000000", "2430.00000000", "2431.06000000", "47.12820000", 1751145359999, "114541.73266600", 414, "42.96540000", "104423.32282600", "0"], [1751145360000, "2431.07000000", "2431.69000000", "2431.06000000", "2431.69000000", "9.08000000", 1751145419999, "22075.66977100", 317, "7.24240000", "17608.08572100", "0"], [1751145420000, "2431.70000000", "2432.47000000", "2431.65000000", "2431.65000000", "111.64670000", 1751145479999, "271514.89609600", 747, "35.87270000", "87247.76786800", "0"], [1751145480000, "2431.64000000", "2431.65000000", "2431.39000000", "2431.40000000", "10.38340000", 1751145539999, "25246.93328400", 175, "3.87590000", "9424.10717400", "0"], [1751145540000, "2431.40000000", "2431.81000000", "2431.04000000", "2431.04000000", "41.53670000", 1751145599999, "100994.82543700", 644, "32.10860000", "78069.89950700", "0"], [1751145600000, "2431.04000000", "2431.04000000", "2429.61000000", "2430.02000000", "135.44070000", 1751145659999, "329126.49661100", 843, "43.19250000", "104954.15291000", "0"], [1751145660000, "2430.02000000", "2430.40000000", "2430.01000000", "2430.40000000", "24.05770000", 1751145719999, "58461.61551900", 225, "8.94180000", "21729.02618300", "0"], [1751145720000, "2430.40000000", "2430.41000000", "2430.40000000", "2430.40000000", "4.50920000", 1751145779999, "10959.17595300", 97, "1.62730000", "3955.00619300", "0"], [1751145780000, "2430.41000000", "2430.41000000", "2429.54000000", "2429.55000000", "136.81680000", 1751145839999, "332471.26542500", 288, "2.63110000", "6392.67366500", "0"], [1751145840000, "2429.55000000", "2429.55000000", "2429.46000000", "2429.47000000", "6.70200000", 1751145899999, "16282.47582700", 86, "4.50430000", "10943.16641700", "0"], [1751145900000, "2429.46000000", "2429.96000000", "2429.27000000", "2429.96000000", "121.54590000", 1751145959999, "295287.88485600", 547, "73.64030000", "178907.51221600", "0"], [1751145960000, "2429.96000000", "2430.91000000", "2429.96000000", "2430.91000000", "57.97460000", 1751146019999, "140907.27262200", 449, "53.45810000", "129929.70923800", "0"], [1751146020000, "2430.91000000", "2431.55000000", "2430.91000000", "2431.55000000", "16.66340000", 1751146079999, "40513.25660200", 329, "10.48820000", "25498.05101900", "0"], [1751146080000, "2431.55000000", "2431.77000000", "2431.54000000", "2431.77000000", "12.82670000", 1751146139999, "31190.64586100", 173, "7.61410000", "18515.16908100", "0"], [1751146140000, "2431.77000000", "2431.78000000", "2431.70000000", "2431.70000000", "24.19320000", 1751146199999, "58832.23429600", 105, "0.62930000", "1530.31302200", "0"], [1751146200000, "2431.71000000", "2431.87000000", "2431.70000000", "2431.87000000", "20.86370000", 1751146259999, "50736.25155000", 119, "10.30500000", "25059.01114400", "0"], [1751146260000, "2431.87000000", "2434.14000000", "2431.86000000", "2434.14000000", "123.57610000", 1751146319999, "300684.33481100", 851, "120.69820000", "293681.05256300", "0"], [1751146320000, "2434.14000000", "2434.54000000", "2434.13000000", "2434.53000000", "27.83300000", 1751146379999, "67757.84687900", 296, "26.07020000", "63466.32213500", "0"], [1751146380000, "2434.54000000", "2434.54000000", "2433.55000000", "2433.55000000", "43.24230000", 1751146439999, "105253.72909500", 600, "7.46580000", "18171.03309900", "0"], [1751146440000, "2433.55000000", "2433.56000000", "2432.69000000", "2432.69000000", "26.76120000", 1751146499999, "65115.41129700", 568, "4.53090000", "11024.26654700", "0"], [1751146500000, "2432.70000000", "2433.18000000", "2432.69000000", "2433.18000000", "146.68210000", 1751146559999, "356839.63751900", 250, "143.89210000", "350051.52310100", "0"], [1751146560000, "2433.18000000", "2433.33000000", "2433.18000000", "2433.32000000", "15.32700000", 1751146619999, "37294.20299800", 150, "14.04730000", "34180.28339400", "0"], [1751146620000, "2433.33000000", "2433.33000000", "2433.32000000", "2433.32000000", "6.29300000", 1751146679999, "15312.91921900", 47, "3.64590000", "8871.67784700", "0"], [1751146680000, "2433.32000000", "2433.33000000", "2432.89000000", "2432.90000000", "42.68640000", 1751146739999, "103864.30047900", 216, "5.86560000", "14272.34674700", "0"], [1751146740000, "2432.90000000", "2433.25000000", "2432.74000000", "2432.75000000", "60.88220000", 1751146799999, "148130.26984500", 335, "41.74530000", "101565.87668500", "0"], [1751146800000, "2432.74000000", "2432.75000000", "2432.52000000", "2432.52000000", "23.78300000", 1751146859999, "57857.31506800", 130, "1.79230000", "4360.14687500", "0"], [1751146860000, "2432.52000000", "2432.52000000", "2432.24000000", "2432.24000000", "16.25950000", 1751146919999, "39548.25584900", 134, "7.59920000", "18483.15420000", "0"], [1751146920000, "2432.25000000", "2432.25000000", "2432.24000000", "2432.24000000", "8.75850000", 1751146979999, "21302.81046600", 49, "3.64260000", "8859.71385000", "0"], [1751146980000, "2432.24000000", "2432.25000000", "2431.70000000", "2431.71000000", "63.39700000", 1751147039999, "154191.72726800", 302, "48.51650000", "118000.56328500", "0"], [1751147040000, "2431.70000000", "2433.30000000", "2431.48000000", "2433.11000000", "114.56220000", 1751147099999, "278722.92354100", 1018, "16.00720000", "38935.30433600", "0"], [1751147100000, "2433.11000000", "2433.12000000", "2431.70000000", "2431.70000000", "29.94630000", 1751147159999, "72843.13327400", 700, "3.93160000", "9562.79297800", "0"], [1751147160000, "2431.71000000", "2432.35000000", "2430.70000000", "2432.34000000", "112.31410000", 1751147219999, "273084.12541600", 975, "72.65460000", "176669.19946300", "0"], [1751147220000, "2432.35000000", "2432.35000000", "2431.03000000", "2431.18000000", "88.10700000", 1751147279999, "214241.39278100", 679, "42.44200000", "103179.20158000", "0"], [1751147280000, "2431.17000000", "2431.95000000", "2431.17000000", "2431.94000000", "6.22420000", 1751147339999, "15134.82147200", 356, "4.48710000", "10910.64105500", "0"], [1751147340000, "2431.95000000", "2431.95000000", "2431.94000000", "2431.95000000", "13.69130000", 1751147399999, "33296.43404800", 63, "1.39260000", "3386.73357000", "0"], [1751147400000, "2431.95000000", "2433.83000000", "2431.95000000", "2433.83000000", "36.21810000", 1751147459999, "88126.87187500", 798, "29.03370000", "70645.19524600", "0"], [1751147460000, "2433.83000000", "2433.96000000", "2433.83000000", "2433.95000000", "13.26790000", 1751147519999, "32293.39036400", 133, "11.14870000", "27135.36352400", "0"], [1751147520000, "2433.95000000", "2434.84000000", "2433.95000000", "2434.84000000", "42.94900000", 1751147579999, "104552.74655300", 551, "35.80850000", "87171.63618200", "0"], [1751147580000, "2434.83000000", "2435.99000000", "2434.83000000", "2435.40000000", "79.30690000", 1751147639999, "193169.58837200", 1018, "24.51430000", "59699.27175100", "0"], [1751147640000, "2435.40000000", "2435.99000000", "2435.40000000", "2435.99000000", "46.49890000", 1751147699999, "113247.86569200", 397, "29.72960000", "72406.34753600", "0"], [1751147700000, "2436.00000000", "2436.65000000", "2435.40000000", "2435.41000000", "123.01070000", 1751147759999, "299679.30564600", 1264, "36.11740000", "87992.20564500", "0"], [1751147760000, "2435.41000000", "2435.41000000", "2435.40000000", "2435.40000000", "3.30530000", 1751147819999, "8049.75062900", 32, "2.30090000", "5603.63486900", "0"], [1751147820000, "2435.41000000", "2436.05000000", "2435.41000000", "2436.05000000", "85.25000000", 1751147879999, "207660.34473100", 483, "37.92480000", "92375.01095300", "0"], [1751147880000, "2436.05000000", "2436.19000000", "2436.04000000", "2436.18000000", "13.41460000", 1751147939999, "32679.43700700", 111, "9.36710000", "22819.43402500", "0"], [1751147940000, "2436.19000000", "2438.34000000", "2435.64000000", "2436.63000000", "146.40670000", 1751147999999, "356746.75759100", 2493, "103.44800000", "252055.30251400", "0"], [1751148000000, "2436.63000000", "2436.96000000", "2435.64000000", "2435.64000000", "52.84670000", 1751148059999, "128764.79250100", 895, "23.06630000", "56203.02589100", "0"], [1751148060000, "2435.64000000", "2435.70000000", "2434.87000000", "2435.32000000", "67.35680000", 1751148119999, "164046.36006000", 1163, "21.83810000", "53183.60846000", "0"], [1751148120000, "2435.32000000", "2436.33000000", "2434.14000000", "2435.74000000", "302.14160000", 1751148179999, "735674.17198500", 2047, "165.20040000", "402205.10380300", "0"], [1751148180000, "2435.74000000", "2437.06000000", "2435.45000000", "2435.76000000", "154.29090000", 1751148239999, "375951.63572100", 1423, "95.92370000", "233732.48309000", "0"], [1751148240000, "2435.76000000", "2437.33000000", "2435.75000000", "2437.19000000", "41.03070000", 1751148299999, "99986.65221900", 1040, "32.46170000", "79103.90972300", "0"], [1751148300000, "2437.20000000", "2437.33000000", "2434.73000000", "2434.73000000", "56.51910000", 1751148359999, "137653.84074200", 1221, "12.32030000", "30011.19306200", "0"], [1751148360000, "2434.74000000", "2436.57000000", "2434.22000000", "2436.57000000", "44.81450000", 1751148419999, "109113.04419900", 1130, "13.81590000", "33643.18418500", "0"], [1751148420000, "2436.57000000", "2436.63000000", "2435.58000000", "2436.06000000", "71.81110000", 1751148479999, "174931.17917800", 1350, "31.44260000", "76586.83783000", "0"], [1751148480000, "2436.06000000", "2436.63000000", "2435.77000000", "2436.51000000", "76.76240000", 1751148539999, "186998.47716700", 694, "25.44640000", "61991.95017900", "0"], [1751148540000, "2436.51000000", "2436.94000000", "2436.18000000", "2436.93000000", "19.10900000", 1751148599999, "46557.91602600", 559, "16.58720000", "40413.56542600", "0"], [1751148600000, "2436.93000000", "2437.76000000", "2435.81000000", "2435.82000000", "124.88890000", 1751148659999, "304337.16391400", 1213, "70.56030000", "171969.99694300", "0"], [1751148660000, "2435.81000000", "2435.82000000", "2434.47000000", "2435.05000000", "87.87000000", 1751148719999, "213957.63130900", 963, "46.85590000", "114087.74247900", "0"], [1751148720000, "2435.06000000", "2435.70000000", "2435.06000000", "2435.69000000", "154.48770000", 1751148779999, "376227.79522500", 626, "129.50860000", "315396.08874000", "0"], [1751148780000, "2435.70000000", "2435.70000000", "2435.18000000", "2435.28000000", "126.55460000", 1751148839999, "308231.95775100", 402, "107.23650000", "261183.07164100", "0"], [1751148840000, "2435.29000000", "2435.65000000", "2434.48000000", "2434.48000000", "66.08560000", 1751148899999, "160908.11586800", 571, "7.74190000", "18855.15497800", "0"], [1751148900000, "2434.49000000", "2435.23000000", "2434.49000000", "2434.95000000", "30.46060000", 1751148959999, "74168.50625300", 505, "17.17260000", "41811.18404500", "0"], [1751148960000, "2434.95000000", "2435.95000000", "2434.88000000", "2435.95000000", "25.79290000", 1751149019999, "62813.61441900", 556, "23.36340000", "56896.35156300", "0"], [1751149020000, "2435.94000000", "2438.00000000", "2435.94000000", "2438.00000000", "48.10140000", 1751149079999, "117242.10098300", 826, "45.98040000", "112073.40509400", "0"], [1751149080000, "2438.00000000", "2438.62000000", "2437.00000000", "2437.07000000", "88.51860000", 1751149139999, "215825.25475700", 896, "19.63230000", "47858.26085600", "0"], [1751149140000, "2437.07000000", "2437.32000000", "2436.06000000", "2436.06000000", "23.77630000", 1751149199999, "57934.76090800", 777, "6.17710000", "15052.71551800", "0"], [1751149200000, "2436.07000000", "2436.96000000", "2436.06000000", "2436.96000000", "26.82970000", 1751149259999, "65371.04566800", 498, "20.96930000", "51093.85626000", "0"], [1751149260000, "2436.95000000", "2437.79000000", "2436.95000000", "2437.33000000", "33.86300000", 1751149319999, "82539.37654800", 584, "13.12410000", "31988.29570300", "0"], [1751149320000, "2437.33000000", "2437.92000000", "2437.33000000", "2437.91000000", "35.19340000", 1751149379999, "85788.53258000", 361, "32.60650000", "79482.16629900", "0"], [1751149380000, "2437.91000000", "2440.46000000", "2437.91000000", "2439.34000000", "347.57880000", 1751149439999, "847881.39867400", 1995, "267.05960000", "651437.82891900", "0"], [1751149440000, "2439.34000000", "2439.93000000", "2439.34000000", "2439.39000000", "119.31050000", 1751149499999, "291063.60716700", 718, "46.69150000", "113902.07080700", "0"], [1751149500000, "2439.39000000", "2439.39000000", "2438.33000000", "2438.66000000", "31.62470000", 1751149559999, "77123.69067100", 640, "11.05660000", "26962.72774100", "0"], [1751149560000, "2438.66000000", "2438.80000000", "2437.64000000", "2437.65000000", "39.09750000", 1751149619999, "95330.47198300", 695, "18.22480000", "44432.51006200", "0"], [1751149620000, "2437.65000000", "2438.57000000", "2437.64000000", "2438.57000000", "20.24250000", 1751149679999, "49349.21586800", 375, "15.77780000", "38464.09431100", "0"], [1751149680000, "2438.56000000", "2438.57000000", "2437.97000000", "2437.97000000", "46.14950000", 1751149739999, "112534.16962600", 400, "3.39250000", "8272.17111400", "0"], [1751149740000, "2437.97000000", "2438.16000000", "2437.97000000", "2438.16000000", "54.30150000", 1751149799999, "132386.08983300", 165, "51.78520000", "126251.40532600", "0"], [1751149800000, "2438.20000000", "2438.66000000", "2437.99000000", "2438.00000000", "29.57060000", 1751149859999, "72107.98152600", 535, "9.99690000", "24376.27709300", "0"], [1751149860000, "2437.99000000", "2438.00000000", "2437.52000000", "2437.52000000", "34.91850000", 1751149919999, "85125.19364700", 363, "8.00070000", "19503.74014800", "0"], [1751149920000, "2437.53000000", "2437.53000000", "2437.10000000", "2437.52000000", "43.47990000", 1751149979999, "105979.65133700", 406, "28.70600000", "69968.49459900", "0"], [1751149980000, "2437.52000000", "2437.52000000", "2437.25000000", "2437.26000000", "10.69630000", 1751150039999, "26072.08618500", 152, "2.51760000", "6136.58876000", "0"], [1751150040000, "2437.25000000", "2437.57000000", "2436.18000000", "2437.56000000", "74.73650000", 1751150099999, "182100.91272900", 980, "28.26120000", "68854.89701100", "0"], [1751150100000, "2437.56000000", "2437.79000000", "2436.76000000", "2436.77000000", "20.37850000", 1751150159999, "49671.26905400", 538, "4.91230000", "11972.90671300", "0"], [1751150160000, "2436.77000000", "2437.56000000", "2436.76000000", "2437.56000000", "20.24230000", 1751150219999, "49332.64670800", 309, "15.26540000", "37203.00999200", "0"], [1751150220000, "2437.57000000", "2438.46000000", "2437.46000000", "2438.46000000", "73.63170000", 1751150279999, "179508.46275700", 457, "67.27980000", "164025.09402600", "0"], [1751150280000, "2438.46000000", "2439.44000000", "2438.46000000", "2438.99000000", "138.09270000", 1751150339999, "336827.24378200", 741, "104.90380000", "255866.91546900", "0"], [1751150340000, "2438.99000000", "2439.24000000", "2438.72000000", "2438.73000000", "15.52470000", 1751150399999, "37866.15229700", 497, "6.34360000", "15472.80387600", "0"], [1751150400000, "2438.73000000", "2438.73000000", "2438.41000000", "2438.66000000", "33.83220000", 1751150459999, "82500.28630500", 441, "11.14380000", "27174.85579200", "0"], [1751150460000, "2438.66000000", "2439.66000000", "2438.66000000", "2439.65000000", "11.00460000", 1751150519999, "26842.90450200", 499, "8.20780000", "20019.93536700", "0"], [1751150520000, "2439.65000000", "2440.00000000", "2439.64000000", "2439.77000000", "43.24910000", 1751150579999, "105519.23560300", 478, "29.95480000", "73082.97694700", "0"], [1751150580000, "2439.77000000", "2440.58000000", "2439.60000000", "2440.57000000", "59.73910000", 1751150639999, "145764.96014700", 874, "18.70900000", "45652.46337600", "0"], [1751150640000, "2440.57000000", "2441.45000000", "2440.56000000", "2441.00000000", "99.49080000", 1751150699999, "242862.18643800", 1216, "67.41720000", "164562.38416100", "0"], [1751150700000, "2440.99000000", "2441.07000000", "2440.36000000", "2440.81000000", "61.70080000", 1751150759999, "150593.54074000", 798, "46.53240000", "113571.14397000", "0"], [1751150760000, "2440.82000000", "2441.45000000", "2440.81000000", "2441.00000000", "65.16540000", 1751150819999, "159086.67696000", 683, "11.77100000", "28734.07157100", "0"], [1751150820000, "2441.00000000", "2441.00000000", "2440.87000000", "2440.87000000", "46.59840000", 1751150879999, "113745.94755100", 247, "19.70620000", "48102.42733000", "0"], [1751150880000, "2440.87000000", "2441.20000000", "2440.65000000", "2440.66000000", "44.81330000", 1751150939999, "109389.34012200", 857, "17.57430000", "42897.64129900", "0"], [1751150940000, "2440.67000000", "2440.67000000", "2439.21000000", "2439.22000000", "55.24370000", 1751150999999, "134793.34870500", 833, "2.11900000", "5170.27585200", "0"], [1751151000000, "2439.21000000", "2440.31000000", "2439.21000000", "2440.30000000", "17.25300000", 1751151059999, "42092.11787000", 406, "11.13980000", "27177.42953700", "0"], [1751151060000, "2440.31000000", "2440.88000000", "2440.02000000", "2440.88000000", "35.25270000", 1751151119999, "86033.79890300", 708, "16.46770000", "40187.76265000", "0"], [1751151120000, "2440.88000000", "2441.41000000", "2440.22000000", "2441.39000000", "179.53640000", 1751151179999, "438201.17828600", 941, "95.15850000", "232265.71514500", "0"], [1751151180000, "2441.39000000", "2441.40000000", "2439.84000000", "2439.84000000", "176.83540000", 1751151239999, "431538.29399800", 679, "3.36380000", "8210.49198700", "0"], [1751151240000, "2439.81000000", "2440.37000000", "2439.23000000", "2440.37000000", "33.55710000", 1751151299999, "81867.94846700", 793, "17.59640000", "42928.55315200", "0"], [1751151300000, "2440.37000000", "2441.18000000", "2440.37000000", "2441.16000000", "11.70200000", 1751151359999, "28562.64281000", 388, "6.66660000", "16271.44810100", "0"], [1751151360000, "2441.16000000", "2441.17000000", "2440.81000000", "2440.81000000", "70.35950000", 1751151419999, "171757.79512100", 156, "5.54680000", "13540.31453600", "0"], [1751151420000, "2440.82000000", "2441.17000000", "2440.74000000", "2440.99000000", "12.77280000", 1751151479999, "31177.01764200", 305, "9.78530000", "23884.76200100", "0"], [1751151480000, "2441.00000000", "2441.00000000", "2440.74000000", "2440.81000000", "7.78190000", 1751151539999, "18994.25272100", 232, "3.10480000", "7578.33519700", "0"], [1751151540000, "2440.81000000", "2440.96000000", "2440.21000000", "2440.22000000", "63.52790000", 1751151599999, "155027.58066000", 547, "51.97980000", "126844.77263100", "0"], [1751151600000, "2440.22000000", "2441.28000000", "2440.22000000", "2440.84000000", "168.36250000", 1751151659999, "410983.63243000", 780, "151.19670000", "369083.09119200", "0"], [1751151660000, "2440.84000000", "2441.67000000", "2440.84000000", "2441.21000000", "38.22010000", 1751151719999, "93302.88193300", 925, "28.06450000", "68510.09228200", "0"], [1751151720000, "2441.22000000", "2441.66000000", "2440.24000000", "2440.24000000", "31.62700000", 1751151779999, "77211.84439000", 885, "16.39740000", "40032.77714000", "0"], [1751151780000, "2440.23000000", "2440.66000000", "2439.84000000", "2440.65000000", "197.58610000", 1751151839999, "482138.87075900", 765, "85.06390000", "207559.80531300", "0"], [1751151840000, "2440.65000000", "2442.21000000", "2440.52000000", "2441.87000000", "170.86580000", 1751151899999, "417172.96430700", 1040, "163.11480000", "398248.77433200", "0"], [1751151900000, "2441.87000000", "2441.90000000", "2441.11000000", "2441.18000000", "15.24050000", 1751151959999, "37209.21500100", 721, "7.48010000", "18262.01587700", "0"], [1751151960000, "2441.18000000", "2441.89000000", "2441.18000000", "2441.89000000", "28.27770000", 1751152019999, "69043.08234500", 386, "27.52970000", "67216.71866400", "0"], [1751152020000, "2441.90000000", "2442.08000000", "2440.23000000", "2440.45000000", "179.81020000", 1751152079999, "439056.94898300", 883, "91.02220000", "222271.30232600", "0"], [1751152080000, "2440.46000000", "2440.46000000", "2440.05000000", "2440.05000000", "16.26440000", 1751152139999, "39690.56236000", 332, "9.03570000", "22050.62152000", "0"], [1751152140000, "2440.05000000", "2440.51000000", "2439.71000000", "2440.51000000", "16.20120000", 1751152199999, "39529.79657200", 544, "11.56680000", "28222.52975100", "0"], [1751152200000, "2440.51000000", "2441.06000000", "2440.42000000", "2441.05000000", "16.50200000", 1751152259999, "40276.86247300", 483, "12.81430000", "31276.46110900", "0"], [1751152260000, "2441.06000000", "2441.67000000", "2441.06000000", "2441.66000000", "80.70660000", 1751152319999, "197026.25947800", 492, "57.14160000", "139495.05093800", "0"], [1751152320000, "2441.67000000", "2442.07000000", "2441.44000000", "2441.62000000", "26.52120000", 1751152379999, "64760.84362700", 570, "12.27740000", "29980.29745000", "0"], [1751152380000, "2441.62000000", "2441.62000000", "2441.07000000", "2441.08000000", "24.46540000", 1751152439999, "59727.64845100", 289, "1.92300000", "4694.22831900", "0"], [1751152440000, "2441.07000000", "2441.08000000", "2439.77000000", "2439.77000000", "43.39830000", 1751152499999, "105894.50746700", 733, "2.99190000", "7300.26661500", "0"], [1751152500000, "2439.78000000", "2439.78000000", "2439.21000000", "2439.24000000", "49.75290000", 1751152559999, "121366.42948800", 475, "12.69900000", "30976.92699400", "0"], [1751152560000, "2439.25000000", "2440.20000000", "2439.24000000", "2439.71000000", "24.30350000", 1751152619999, "59293.41701500", 611, "16.88280000", "41187.29501800", "0"], [1751152620000, "2439.71000000", "2439.72000000", "2439.01000000", "2439.01000000", "17.67230000", 1751152679999, "43111.44114200", 400, "1.36170000", "3321.70886200", "0"], [1751152680000, "2439.02000000", "2439.02000000", "2438.65000000", "2438.65000000", "44.66260000", 1751152739999, "108920.06020000", 277, "3.71690000", "9064.37083000", "0"], [1751152740000, "2438.66000000", "2438.66000000", "2438.65000000", "2438.65000000", "11.04280000", 1751152799999, "26929.61015700", 63, "8.59370000", "20957.11244200", "0"], [1751152800000, "2438.66000000", "2438.66000000", "2438.65000000", "2438.65000000", "47.60340000", 1751152859999, "116088.45383300", 125, "42.24230000", "103014.60731800", "0"], [1751152860000, "2438.66000000", "2438.66000000", "2437.28000000", "2437.28000000", "50.54100000", 1751152919999, "123229.20467900", 654, "6.31460000", "15398.43073900", "0"], [1751152920000, "2437.28000000", "2437.92000000", "2437.27000000", "2437.92000000", "18.60950000", 1751152979999, "45362.18572200", 390, "7.81460000", "19049.73543500", "0"], [1751152980000, "2437.92000000", "2437.92000000", "2437.91000000", "2437.92000000", "40.24990000", 1751153039999, "98125.95735500", 110, "32.36460000", "78902.30563200", "0"], [1751153040000, "2437.92000000", "2438.01000000", "2437.47000000", "2438.01000000", "45.29160000", 1751153099999, "110414.58765200", 510, "33.47560000", "81608.82975800", "0"], [1751153100000, "2438.04000000", "2438.66000000", "2437.47000000", "2437.47000000", "29.04590000", 1751153159999, "70816.81750300", 814, "17.56940000", "42833.95370400", "0"], [1751153160000, "2437.48000000", "2438.07000000", "2437.47000000", "2438.06000000", "88.59880000", 1751153219999, "215969.31728100", 325, "80.46210000", "196131.75047600", "0"], [1751153220000, "2438.06000000", "2438.30000000", "2438.00000000", "2438.00000000", "65.05350000", 1751153279999, "158605.69362900", 358, "46.90600000", "114359.82431700", "0"], [1751153280000, "2438.00000000", "2438.01000000", "2437.51000000", "2437.51000000", "46.37910000", 1751153339999, "113070.34365000", 308, "1.40320000", "3420.90572300", "0"], [1751153340000, "2437.50000000", "2437.82000000", "2437.50000000", "2437.81000000", "31.86620000", 1751153399999, "77676.48470300", 191, "25.47560000", "62098.79571000", "0"], [1751153400000, "2437.81000000", "2437.97000000", "2437.61000000", "2437.97000000", "54.69670000", 1751153459999, "133332.01150900", 369, "42.84720000", "104445.89626500", "0"], [1751153460000, "2437.97000000", "2438.00000000", "2437.97000000", "2437.99000000", "35.36960000", 1751153519999, "86230.77518500", 93, "9.26790000", "22595.09180600", "0"], [1751153520000, "2437.99000000", "2437.99000000", "2437.33000000", "2437.33000000", "34.45220000", 1751153579999, "83983.77352900", 368, "1.94300000", "4736.28398600", "0"], [1751153580000, "2437.34000000", "2437.34000000", "2435.96000000", "2435.96000000", "31.74290000", 1751153639999, "77348.88217300", 743, "5.07320000", "12362.20496600", "0"], [1751153640000, "2435.97000000", "2437.25000000", "2435.96000000", "2437.25000000", "63.63100000", 1751153699999, "155026.47687500", 602, "56.38450000", "137367.09897300", "0"], [1751153700000, "2437.25000000", "2437.25000000", "2436.84000000", "2436.84000000", "12.66070000", 1751153759999, "30856.35965200", 190, "3.35500000", "8176.93319000", "0"], [1751153760000, "2436.85000000", "2437.22000000", "2436.84000000", "2437.22000000", "18.00760000", 1751153819999, "43886.03189500", 208, "7.11000000", "17326.75258300", "0"], [1751153820000, "2437.21000000", "2437.52000000", "2435.70000000", "2436.05000000", "133.96260000", 1751153879999, "326462.83980800", 968, "101.17520000", "246578.90751900", "0"], [1751153880000, "2436.05000000", "2436.40000000", "2436.04000000", "2436.40000000", "33.35100000", 1751153939999, "81253.23206000", 333, "10.96750000", "26718.43949100", "0"], [1751153940000, "2436.40000000", "2437.17000000", "2436.40000000", "2436.88000000", "38.24360000", 1751153999999, "93191.85519300", 485, "26.52220000", "64626.53846200", "0"], [1751154000000, "2436.87000000", "2436.88000000", "2436.43000000", "2436.44000000", "9.30850000", 1751154059999, "22682.47688200", 308, "0.40150000", "978.37686600", "0"], [1751154060000, "2436.43000000", "2436.60000000", "2436.24000000", "2436.44000000", "59.99630000", 1751154119999, "146177.79013500", 373, "32.81230000", "79945.18791500", "0"], [1751154120000, "2436.44000000", "2436.86000000", "2436.43000000", "2436.86000000", "42.30150000", 1751154179999, "103068.10938300", 379, "37.13360000", "90475.00278600", "0"], [1751154180000, "2436.86000000", "2436.87000000", "2436.85000000", "2436.86000000", "43.00510000", 1751154239999, "104797.47807300", 106, "37.39300000", "91121.58045600", "0"], [1751154240000, "2436.86000000", "2436.86000000", "2436.47000000", "2436.48000000", "27.53840000", 1751154299999, "67105.08467800", 276, "4.20480000", "10245.58064800", "0"], [1751154300000, "2436.48000000", "2436.48000000", "2436.46000000", "2436.46000000", "8.53700000", 1751154359999, "20800.19279900", 83, "5.04880000", "12301.29817300", "0"], [1751154360000, "2436.46000000", "2436.46000000", "2435.64000000", "2435.64000000", "9.93250000", 1751154419999, "24196.57209600", 496, "3.41690000", "8323.36562400", "0"], [1751154420000, "2435.65000000", "2435.65000000", "2435.15000000", "2435.15000000", "15.62830000", 1751154479999, "38062.95662600", 284, "2.03510000", "4956.69427700", "0"], [1751154480000, "2435.16000000", "2436.61000000", "2435.16000000", "2436.60000000", "131.05140000", 1751154539999, "319206.63924900", 740, "113.29360000", "275943.21201700", "0"], [1751154540000, "2436.61000000", "2436.61000000", "2436.60000000", "2436.61000000", "10.42190000", 1751154599999, "25394.08006600", 80, "7.85260000", "19133.72368600", "0"], [1751154600000, "2436.61000000", "2436.61000000", "2436.60000000", "2436.60000000", "5.53760000", 1751154659999, "13492.95661600", 44, "4.04560000", "9857.54941600", "0"], [1751154660000, "2436.60000000", "2436.60000000", "2436.20000000", "2436.20000000", "52.35680000", 1751154719999, "127561.39995000", 381, "23.97470000", "58407.52202600", "0"], [1751154720000, "2436.21000000", "2436.61000000", "2436.00000000", "2436.01000000", "70.43500000", 1751154779999, "171597.88617600", 621, "57.84090000", "140914.12168300", "0"], [1751154780000, "2436.00000000", "2436.84000000", "2436.00000000", "2436.54000000", "61.59660000", 1751154839999, "150075.80938500", 837, "38.40800000", "93570.87461300", "0"], [1751154840000, "2436.54000000", "2437.13000000", "2436.53000000", "2436.60000000", "58.03040000", 1751154899999, "141397.39684500", 661, "51.85380000", "126346.02121300", "0"], [1751154900000, "2436.61000000", "2437.06000000", "2436.60000000", "2436.62000000", "34.00440000", 1751154959999, "82859.35897500", 547, "24.22650000", "59031.51739100", "0"], [1751154960000, "2436.62000000", "2436.63000000", "2436.01000000", "2436.01000000", "23.71500000", 1751155019999, "57782.35427400", 444, "13.18800000", "32133.75431600", "0"], [1751155020000, "2436.01000000", "2436.12000000", "2435.35000000", "2436.12000000", "149.99870000", 1751155079999, "365335.43103500", 698, "74.35780000", "181106.38621200", "0"], [1751155080000, "2436.12000000", "2436.12000000", "2435.60000000", "2435.80000000", "46.83940000", 1751155139999, "114092.58483000", 389, "27.47670000", "66925.98828100", "0"], [1751155140000, "2435.80000000", "2435.80000000", "2435.61000000", "2435.62000000", "6.20650000", 1751155199999, "15116.75532800", 128, "1.97110000", "4800.85294000", "0"], [1751155200000, "2435.62000000", "2436.59000000", "2435.61000000", "2436.58000000", "51.94630000", 1751155259999, "126538.73805300", 470, "39.05760000", "95137.40864300", "0"], [1751155260000, "2436.59000000", "2436.59000000", "2436.38000000", "2436.57000000", "9.34980000", 1751155319999, "22781.25916400", 195, "6.09790000", "14857.85176900", "0"], [1751155320000, "2436.57000000", "2436.57000000", "2436.42000000", "2436.43000000", "17.79650000", 1751155379999, "43361.80440000", 139, "2.63830000", "6428.10933100", "0"], [1751155380000, "2436.42000000", "2436.43000000", "2434.94000000", "2434.94000000", "58.02510000", 1751155439999, "141351.41639500", 946, "30.07210000", "73265.13624100", "0"], [1751155440000, "2434.92000000", "2435.31000000", "2434.63000000", "2434.63000000", "85.30960000", 1751155499999, "207735.13509600", 1015, "22.09450000", "53800.63364300", "0"], [1751155500000, "2434.63000000", "2435.26000000", "2434.54000000", "2434.54000000", "69.64190000", 1751155559999, "169557.50319000", 480, "65.01510000", "158291.38217400", "0"], [1751155560000, "2434.55000000", "2434.57000000", "2434.22000000", "2434.23000000", "87.19620000", 1751155619999, "212281.09475800", 465, "77.64730000", "189035.29455200", "0"], [1751155620000, "2434.23000000", "2434.23000000", "2433.35000000", "2433.36000000", "50.85110000", 1751155679999, "123766.05860100", 933, "4.84200000", "11784.71867100", "0"], [1751155680000, "2433.36000000", "2433.36000000", "2433.04000000", "2433.06000000", "41.99590000", 1751155739999, "102180.92101000", 323, "32.19990000", "78344.53033200", "0"], [1751155740000, "2433.06000000", "2433.92000000", "2433.06000000", "2433.86000000", "143.45300000", 1751155799999, "349083.58417200", 674, "122.48820000", "298059.69542300", "0"], [1751155800000, "2433.86000000", "2433.86000000", "2432.94000000", "2432.94000000", "13.20260000", 1751155859999, "32126.61374300", 358, "1.57300000", "3827.61708200", "0"], [1751155860000, "2432.95000000", "2433.30000000", "2432.42000000", "2433.30000000", "173.39730000", 1751155919999, "421866.00128000", 813, "113.73390000", "276721.87748700", "0"], [1751155920000, "2433.30000000", "2433.54000000", "2432.20000000", "2432.76000000", "83.59710000", 1751155979999, "203369.63932300", 933, "42.03630000", "102259.57464900", "0"], [1751155980000, "2432.77000000", "2432.77000000", "2432.26000000", "2432.46000000", "89.75620000", 1751156039999, "218319.77271300", 423, "58.06460000", "141228.36830000", "0"], [1751156040000, "2432.45000000", "2433.60000000", "2432.45000000", "2433.59000000", "59.32180000", 1751156099999, "144307.89401600", 653, "57.16950000", "139071.21640500", "0"], [1751156100000, "2433.59000000", "2433.89000000", "2432.99000000", "2432.99000000", "51.91520000", 1751156159999, "126337.11635300", 693, "30.97560000", "75382.46183500", "0"], [1751156160000, "2432.99000000", "2432.99000000", "2432.10000000", "2432.47000000", "23.30250000", 1751156219999, "56681.29741800", 644, "7.30550000", "17768.10987900", "0"], [1751156220000, "2432.47000000", "2432.48000000", "2432.22000000", "2432.23000000", "16.23500000", 1751156279999, "39488.33705900", 204, "10.51540000", "25575.89222100", "0"], [1751156280000, "2432.23000000", "2433.04000000", "2432.20000000", "2432.21000000", "189.34620000", 1751156339999, "460568.16299600", 821, "100.04540000", "243345.96546500", "0"], [1751156340000, "2432.20000000", "2432.21000000", "2432.00000000", "2432.00000000", "68.61500000", 1751156399999, "166884.77430600", 314, "50.83300000", "123636.53093000", "0"], [1751156400000, "2432.00000000", "2433.78000000", "2432.00000000", "2433.43000000", "139.01100000", 1751156459999, "338202.19383600", 1430, "107.69120000", "261991.64739400", "0"], [1751156460000, "2433.43000000", "2435.29000000", "2433.23000000", "2435.28000000", "133.99540000", 1751156519999, "326204.22780700", 1052, "123.70730000", "301167.60861700", "0"], [1751156520000, "2435.29000000", "2438.32000000", "2435.29000000", "2437.67000000", "155.78750000", 1751156579999, "379731.14895400", 1516, "139.50670000", "340037.37484500", "0"], [1751156580000, "2437.68000000", "2437.78000000", "2437.20000000", "2437.50000000", "99.17970000", 1751156639999, "241756.02396000", 717, "78.04480000", "190238.56981000", "0"], [1751156640000, "2437.50000000", "2437.95000000", "2437.49000000", "2437.64000000", "158.91490000", 1751156699999, "387402.91875200", 542, "120.54150000", "293851.96378500", "0"], [1751156700000, "2437.64000000", "2438.66000000", "2437.63000000", "2438.65000000", "56.32200000", 1751156759999, "137303.03962500", 1007, "44.05160000", "107387.01795900", "0"], [1751156760000, "2438.66000000", "2439.96000000", "2438.65000000", "2439.37000000", "185.31870000", 1751156819999, "452076.76574500", 970, "117.49510000", "286612.94413500", "0"], [1751156820000, "2439.36000000", "2439.38000000", "2438.74000000", "2439.29000000", "114.17310000", 1751156879999, "278467.19380800", 743, "78.42020000", "191257.86755700", "0"], [1751156880000, "2439.29000000", "2440.32000000", "2439.25000000", "2439.53000000", "97.49680000", 1751156939999, "237859.25372400", 993, "53.60640000", "130780.12734700", "0"], [1751156940000, "2439.53000000", "2439.54000000", "2437.64000000", "2437.64000000", "98.71670000", 1751156999999, "240715.00697500", 784, "3.35030000", "8167.97482300", "0"], [1751157000000, "2437.64000000", "2437.82000000", "2437.00000000", "2437.82000000", "189.53780000", 1751157059999, "461997.32085600", 1164, "155.99210000", "380232.71786800", "0"], [1751157060000, "2437.82000000", "2439.66000000", "2437.81000000", "2439.53000000", "102.04170000", 1751157119999, "248853.78380100", 828, "91.78720000", "223841.10964000", "0"], [1751157120000, "2439.52000000", "2440.99000000", "2439.15000000", "2440.98000000", "144.20740000", 1751157179999, "351874.92943600", 818, "132.97960000", "324476.42562100", "0"], [1751157180000, "2440.98000000", "2441.22000000", "2440.26000000", "2440.58000000", "131.39570000", 1751157239999, "320718.95095200", 710, "97.66660000", "238387.27196200", "0"], [1751157240000, "2440.58000000", "2440.59000000", "2439.78000000", "2439.96000000", "67.42480000", 1751157299999, "164521.58547900", 627, "11.78070000", "28745.25197300", "0"], [1751157300000, "2439.97000000", "2439.97000000", "2439.78000000", "2439.78000000", "66.62780000", 1751157359999, "162563.74040600", 131, "64.66220000", "157767.98582000", "0"], [1751157360000, "2439.79000000", "2439.80000000", "2439.53000000", "2439.53000000", "40.63010000", 1751157419999, "99126.19217100", 265, "18.02110000", "43967.64746100", "0"], [1751157420000, "2439.53000000", "2439.53000000", "2439.52000000", "2439.52000000", "23.16020000", 1751157479999, "56499.94361400", 63, "17.25100000", "42084.33203000", "0"], [1751157480000, "2439.53000000", "2439.54000000", "2436.73000000", "2437.65000000", "219.91090000", 1751157539999, "536143.31211000", 1312, "125.39730000", "305719.02126400", "0"], [1751157540000, "2437.64000000", "2438.07000000", "2437.23000000", "2438.06000000", "160.00820000", 1751157599999, "390080.61454900", 485, "145.68470000", "355168.25789400", "0"], [1751157600000, "2438.07000000", "2438.07000000", "2438.06000000", "2438.06000000", "3.88050000", 1751157659999, "9460.90745700", 58, "1.56270000", "3809.97198900", "0"], [1751157660000, "2438.06000000", "2438.06000000", "2437.07000000", "2437.08000000", "67.81260000", 1751157719999, "165276.27844800", 378, "44.41260000", "108237.62781000", "0"], [1751157720000, "2437.07000000", "2437.08000000", "2436.64000000", "2436.64000000", "58.75020000", 1751157779999, "143166.43143300", 250, "16.17620000", "39416.24264800", "0"], [1751157780000, "2436.65000000", "2436.65000000", "2436.52000000", "2436.55000000", "68.46990000", 1751157839999, "166831.29032200", 240, "19.69390000", "47984.98374300", "0"], [1751157840000, "2436.55000000", "2437.26000000", "2436.52000000", "2437.26000000", "195.01530000", 1751157899999, "475179.81498700", 712, "191.23120000", "465958.56095200", "0"], [1751157900000, "2437.26000000", "2438.00000000", "2437.25000000", "2437.45000000", "94.50680000", 1751157959999, "230373.55447600", 653, "85.29040000", "207905.14820400", "0"], [1751157960000, "2437.44000000", "2440.07000000", "2437.44000000", "2439.63000000", "650.90420000", 1751158019999, "1587737.88521100", 1223, "585.88850000", "1429208.79766000", "0"], [1751158020000, "2439.64000000", "2441.63000000", "2439.64000000", "2441.63000000", "139.28490000", 1751158079999, "339955.01842400", 938, "118.37540000", "288911.76046800", "0"], [1751158080000, "2441.64000000", "2442.77000000", "2441.46000000", "2441.65000000", "148.32220000", 1751158139999, "362242.35583800", 1596, "106.89980000", "261076.01480100", "0"], [1751158140000, "2441.66000000", "2441.73000000", "2439.71000000", "2440.05000000", "308.49820000", 1751158199999, "752863.29422300", 1374, "59.45970000", "145103.98592700", "0"], [1751158200000, "2440.06000000", "2440.26000000", "2439.25000000", "2440.25000000", "153.31800000", 1751158259999, "374070.60928100", 849, "63.08210000", "153922.66610500", "0"], [1751158260000, "2440.25000000", "2440.66000000", "2440.12000000", "2440.46000000", "161.38560000", 1751158319999, "393832.08254700", 409, "144.05230000", "351530.11061600", "0"], [1751158320000, "2440.46000000", "2440.46000000", "2440.15000000", "2440.45000000", "27.70660000", 1751158379999, "67612.60703000", 275, "15.78630000", "38522.38506800", "0"], [1751158380000, "2440.45000000", "2440.46000000", "2439.75000000", "2439.75000000", "54.50830000", 1751158439999, "133018.57786900", 385, "4.24790000", "10365.12225600", "0"], [1751158440000, "2439.76000000", "2439.76000000", "2439.01000000", "2439.03000000", "129.03100000", 1751158499999, "314749.79720100", 676, "115.92150000", "282768.40455500", "0"], [1751158500000, "2439.03000000", "2439.23000000", "2439.00000000", "2439.23000000", "82.33290000", 1751158559999, "200814.51292300", 246, "75.24830000", "183535.01669900", "0"], [1751158560000, "2439.23000000", "2439.23000000", "2439.16000000", "2439.17000000", "58.45600000", 1751158619999, "142586.85918700", 214, "28.93070000", "70568.58409300", "0"], [1751158620000, "2439.17000000", "2439.23000000", "2439.16000000", "2439.22000000", "29.98110000", 1751158679999, "73129.48746700", 167, "23.94390000", "58403.43562900", "0"], [1751158680000, "2439.23000000", "2439.23000000", "2438.65000000", "2438.66000000", "43.31450000", 1751158739999, "105639.24430900", 343, "7.75000000", "18900.52939100", "0"], [1751158740000, "2438.66000000", "2438.66000000", "2438.57000000", "2438.57000000", "19.24440000", 1751158799999, "46929.89052400", 168, "9.86880000", "24066.24030100", "0"], [1751158800000, "2438.57000000", "2438.59000000", "2438.03000000", "2438.04000000", "139.26900000", 1751158859999, "339615.07106900", 601, "113.19690000", "276040.29042300", "0"], [1751158860000, "2438.04000000", "2438.04000000", "2438.00000000", "2438.01000000", "22.51310000", 1751158919999, "54887.42133800", 92, "2.42290000", "5907.05551200", "0"], [1751158920000, "2438.00000000", "2438.01000000", "2437.30000000", "2437.30000000", "44.71460000", 1751158979999, "109005.20437200", 461, "9.43060000", "22987.78749900", "0"], [1751158980000, "2437.29000000", "2437.29000000", "2437.01000000", "2437.11000000", "18.54020000", 1751159039999, "45184.37024700", 211, "4.62840000", "11279.56661100", "0"], [1751159040000, "2437.11000000", "2437.11000000", "2437.01000000", "2437.01000000", "31.62540000", 1751159099999, "77074.10837800", 179, "3.00130000", "7314.48181200", "0"], [1751159100000, "2437.01000000", "2437.02000000", "2436.84000000", "2436.85000000", "19.11790000", 1751159159999, "46587.52575700", 117, "2.74930000", "6699.66492300", "0"], [1751159160000, "2436.85000000", "2436.85000000", "2436.84000000", "2436.84000000", "7.05190000", 1751159219999, "17184.38640900", 60, "3.44130000", "8385.93190500", "0"], [1751159220000, "2436.85000000", "2436.85000000", "2436.67000000", "2436.68000000", "40.31200000", 1751159279999, "98233.19717500", 163, "33.04550000", "80526.01790600", "0"], [1751159280000, "2436.68000000", "2436.68000000", "2436.44000000", "2436.45000000", "37.81810000", 1751159339999, "92146.98145000", 161, "6.47770000", "15782.86985800", "0"], [1751159340000, "2436.45000000", "2436.68000000", "2435.71000000", "2435.72000000", "420.58720000", 1751159399999, "1024724.51543500", 699, "334.45050000", "814873.86024000", "0"], [1751159400000, "2435.71000000", "2436.02000000", "2435.71000000", "2436.01000000", "60.50310000", 1751159459999, "147369.49057300", 221, "59.66720000", "145333.47758400", "0"], [1751159460000, "2436.01000000", "2436.02000000", "2435.47000000", "2435.48000000", "18.93800000", 1751159519999, "46126.78711600", 214, "5.11820000", "12465.65858700", "0"], [1751159520000, "2435.48000000", "2435.48000000", "2435.47000000", "2435.48000000", "46.54500000", 1751159579999, "113359.41078400", 171, "45.96340000", "111942.94143200", "0"], [1751159580000, "2435.47000000", "2435.48000000", "2435.47000000", "2435.48000000", "5.92590000", 1751159639999, "14432.39097900", 54, "3.93060000", "9572.89768800", "0"], [1751159640000, "2435.47000000", "2435.65000000", "2435.00000000", "2435.01000000", "97.40320000", 1751159699999, "237220.22859600", 460, "65.26090000", "158941.77845500", "0"], [1751159700000, "2435.00000000", "2436.57000000", "2434.80000000", "2436.57000000", "130.48840000", 1751159759999, "317791.42486700", 1019, "127.07850000", "309486.91734700", "0"], [1751159760000, "2436.57000000", "2436.57000000", "2435.67000000", "2435.67000000", "50.11870000", 1751159819999, "122104.65411400", 421, "12.35420000", "30097.92694400", "0"], [1751159820000, "2435.68000000", "2436.06000000", "2435.67000000", "2435.75000000", "69.82900000", 1751159879999, "170095.43665000", 381, "51.09360000", "124457.13274200", "0"], [1751159880000, "2435.74000000", "2436.29000000", "2435.74000000", "2436.29000000", "108.53050000", 1751159939999, "264370.45170300", 342, "107.85570000", "262726.61192800", "0"], [1751159940000, "2436.28000000", "2436.29000000", "2436.28000000", "2436.29000000", "41.77870000", 1751159999999, "101784.99077600", 183, "37.95400000", "92466.95066000", "0"], [1751160000000, "2436.29000000", "2437.56000000", "2436.29000000", "2437.44000000", "140.49600000", 1751160059999, "342369.25817500", 687, "128.28000000", "312596.32114000", "0"], [1751160060000, "2437.43000000", "2437.43000000", "2436.22000000", "2436.22000000", "50.22470000", 1751160119999, "122392.61195900", 558, "14.89650000", "36294.96314700", "0"], [1751160120000, "2436.23000000", "2436.23000000", "2436.22000000", "2436.22000000", "107.13490000", 1751160179999, "261004.91105200", 183, "72.49740000", "176620.34080200", "0"], [1751160180000, "2436.23000000", "2436.45000000", "2435.63000000", "2435.63000000", "102.13580000", 1751160239999, "248821.92744100", 601, "80.02140000", "194951.03229200", "0"], [1751160240000, "2435.64000000", "2435.64000000", "2434.71000000", "2435.03000000", "109.86690000", 1751160299999, "267544.28049600", 915, "47.13960000", "114788.42852900", "0"], [1751160300000, "2435.02000000", "2435.03000000", "2435.02000000", "2435.03000000", "19.56570000", 1751160359999, "47643.04447200", 97, "17.36580000", "42286.24397400", "0"], [1751160360000, "2435.02000000", "2435.02000000", "2434.71000000", "2434.72000000", "68.22260000", 1751160419999, "166113.41240100", 237, "4.10440000", "9993.53479400", "0"], [1751160420000, "2434.72000000", "2434.81000000", "2434.67000000", "2434.67000000", "83.16550000", 1751160479999, "202486.29897200", 313, "61.45680000", "149631.11592800", "0"], [1751160480000, "2434.68000000", "2434.70000000", "2434.30000000", "2434.32000000", "98.91430000", 1751160539999, "240815.02266200", 378, "8.44880000", "20569.87878600", "0"], [1751160540000, "2434.32000000", "2434.42000000", "2433.47000000", "2433.96000000", "270.33310000", 1751160599999, "657992.26842900", 1059, "145.13750000", "353252.27711700", "0"], [1751160600000, "2433.95000000", "2433.96000000", "2433.83000000", "2433.84000000", "20.33950000", 1751160659999, "49504.75972100", 168, "4.58670000", "11163.60069200", "0"], [1751160660000, "2433.84000000", "2433.84000000", "2433.01000000", "2433.01000000", "21.15040000", 1751160719999, "51469.75833000", 537, "7.17360000", "17456.72487500", "0"], [1751160720000, "2433.01000000", "2433.43000000", "2432.93000000", "2433.42000000", "155.45800000", 1751160779999, "378228.51097400", 392, "147.16130000", "358042.44908900", "0"], [1751160780000, "2433.43000000", "2434.64000000", "2433.43000000", "2434.64000000", "314.66290000", 1751160839999, "765788.66454000", 910, "223.34180000", "543501.01392800", "0"], [1751160840000, "2434.64000000", "2435.26000000", "2434.63000000", "2435.26000000", "40.09200000", 1751160899999, "97613.83338000", 438, "32.84270000", "79961.44563700", "0"], [1751160900000, "2435.26000000", "2435.26000000", "2435.01000000", "2435.01000000", "73.24810000", 1751160959999, "178366.36326200", 267, "8.18070000", "19920.23571500", "0"], [1751160960000, "2435.01000000", "2435.01000000", "2433.26000000", "2433.27000000", "138.74810000", 1751161019999, "337717.84223900", 878, "35.66260000", "86809.08695500", "0"], [1751161020000, "2433.27000000", "2433.35000000", "2432.92000000", "2432.93000000", "130.68980000", 1751161079999, "317998.66613000", 517, "125.33930000", "304979.56758300", "0"], [1751161080000, "2432.93000000", "2433.51000000", "2432.92000000", "2433.38000000", "67.70450000", 1751161139999, "164746.42811800", 473, "42.12390000", "102496.27547200", "0"], [1751161140000, "2433.38000000", "2433.64000000", "2433.37000000", "2433.63000000", "48.07800000", 1751161199999, "116995.93593800", 214, "43.77970000", "106535.46525300", "0"], [1751161200000, "2433.63000000", "2433.64000000", "2432.14000000", "2432.22000000", "300.71310000", 1751161259999, "731556.82951800", 573, "21.66050000", "52683.07326600", "0"], [1751161260000, "2432.21000000", "2432.22000000", "2432.00000000", "2432.01000000", "41.40690000", 1751161319999, "100705.85535100", 206, "15.80640000", "38442.52839000", "0"], [1751161320000, "2432.01000000", "2432.32000000", "2432.00000000", "2432.04000000", "130.10750000", 1751161379999, "316431.99758400", 384, "104.91370000", "255153.57462900", "0"], [1751161380000, "2432.04000000", "2432.04000000", "2430.02000000", "2431.15000000", "321.80780000", 1751161439999, "782298.17805400", 1488, "104.42610000", "253819.06437300", "0"], [1751161440000, "2431.15000000", "2431.15000000", "2430.96000000", "2430.96000000", "39.77930000", 1751161499999, "96706.78470100", 245, "5.70280000", "13863.67335700", "0"], [1751161500000, "2430.95000000", "2431.97000000", "2430.84000000", "2431.28000000", "222.03900000", 1751161559999, "539825.75900300", 910, "88.57190000", "215342.49464700", "0"], [1751161560000, "2431.29000000", "2432.29000000", "2431.29000000", "2432.29000000", "116.16360000", 1751161619999, "282489.93873900", 606, "112.78660000", "274278.54310500", "0"], [1751161620000, "2432.28000000", "2432.29000000", "2430.92000000", "2431.05000000", "200.93950000", 1751161679999, "488653.73449200", 469, "13.88370000", "33762.56039100", "0"], [1751161680000, "2431.06000000", "2431.06000000", "2429.15000000", "2429.46000000", "210.26780000", 1751161739999, "510899.36165700", 1412, "99.56750000", "241886.27936800", "0"], [1751161740000, "2429.46000000", "2429.46000000", "2428.71000000", "2428.97000000", "112.18440000", 1751161799999, "272516.25512600", 563, "19.08080000", "46348.52181000", "0"], [1751161800000, "2428.97000000", "2429.97000000", "2428.97000000", "2429.53000000", "255.96270000", 1751161859999, "621895.96215100", 697, "182.79150000", "444115.22310400", "0"], [1751161860000, "2429.53000000", "2430.58000000", "2429.53000000", "2429.84000000", "114.03500000", 1751161919999, "277106.42466600", 870, "69.73160000", "169435.82975600", "0"], [1751161920000, "2429.84000000", "2429.92000000", "2429.77000000", "2429.77000000", "30.76790000", 1751161979999, "74762.25588800", 173, "7.54210000", "18326.10546500", "0"], [1751161980000, "2429.77000000", "2429.78000000", "2429.63000000", "2429.63000000", "27.02690000", 1751162039999, "65668.52461500", 210, "6.03040000", "14652.25083400", "0"], [1751162040000, "2429.63000000", "2429.64000000", "2429.27000000", "2429.27000000", "22.28260000", 1751162099999, "54134.81693000", 294, "3.79330000", "9215.19383400", "0"], [1751162100000, "2429.28000000", "2429.64000000", "2429.27000000", "2429.64000000", "148.80500000", 1751162159999, "361496.34759800", 392, "147.46010000", "358228.78256500", "0"], [1751162160000, "2429.64000000", "2429.64000000", "2429.29000000", "2429.64000000", "89.64550000", 1751162219999, "217798.19179300", 403, "22.16960000", "53860.65665600", "0"], [1751162220000, "2429.63000000", "2429.64000000", "2428.96000000", "2428.96000000", "67.62590000", 1751162279999, "164283.13517700", 510, "11.92930000", "28982.07646400", "0"], [1751162280000, "2428.97000000", "2428.97000000", "2428.18000000", "2428.92000000", "150.49920000", 1751162339999, "365523.86046400", 1224, "64.54180000", "156751.26812600", "0"], [1751162340000, "2428.93000000", "2429.59000000", "2428.92000000", "2429.59000000", "198.70500000", 1751162399999, "482674.11420000", 623, "180.23020000", "437793.05912400", "0"], [1751162400000, "2429.59000000", "2429.60000000", "2429.36000000", "2429.36000000", "75.14380000", 1751162459999, "182562.71773800", 376, "26.03940000", "63260.61035700", "0"], [1751162460000, "2429.37000000", "2429.37000000", "2429.36000000", "2429.36000000", "13.14970000", 1751162519999, "31945.41792400", 82, "6.27320000", "15239.92388400", "0"], [1751162520000, "2429.36000000", "2429.38000000", "2429.36000000", "2429.37000000", "40.95340000", 1751162579999, "99491.14046800", 235, "21.98950000", "53420.81305800", "0"], [1751162580000, "2429.38000000", "2430.40000000", "2429.37000000", "2429.78000000", "111.15380000", 1751162639999, "270081.94400700", 1112, "84.30770000", "204840.00648100", "0"], [1751162640000, "2429.78000000", "2429.78000000", "2424.65000000", "2424.88000000", "632.72170000", 1751162699999, "1535125.15275000", 3081, "110.97430000", "269167.51457600", "0"], [1751162700000, "2424.88000000", "2427.00000000", "2424.85000000", "2426.00000000", "457.26180000", 1751162759999, "1109390.46292400", 2910, "200.81440000", "487119.86877700", "0"], [1751162760000, "2426.01000000", "2427.40000000", "2426.00000000", "2427.14000000", "85.64750000", 1751162819999, "207843.55720900", 973, "56.70850000", "137615.86290100", "0"], [1751162820000, "2427.15000000", "2427.88000000", "2427.13000000", "2427.13000000", "39.96920000", 1751162879999, "97021.71600700", 620, "27.75030000", "67358.00382900", "0"], [1751162880000, "2427.14000000", "2427.14000000", "2426.03000000", "2427.13000000", "103.92620000", 1751162939999, "252188.39148600", 1209, "20.23910000", "49110.40400500", "0"], [1751162940000, "2427.13000000", "2427.68000000", "2427.13000000", "2427.47000000", "112.58950000", 1751162999999, "273292.27671600", 481, "73.64370000", "178747.22802900", "0"], [1751163000000, "2427.47000000", "2428.02000000", "2427.46000000", "2428.02000000", "53.44650000", 1751163059999, "129745.36234300", 715, "44.94790000", "109113.06206200", "0"], [1751163060000, "2428.02000000", "2428.03000000", "2427.60000000", "2427.73000000", "27.69690000", 1751163119999, "67244.35914200", 250, "4.04170000", "9812.24009400", "0"], [1751163120000, "2427.72000000", "2427.73000000", "2425.60000000", "2426.15000000", "89.96630000", 1751163179999, "218282.58710300", 1403, "48.75300000", "118264.15941500", "0"], [1751163180000, "2426.15000000", "2427.29000000", "2426.15000000", "2427.01000000", "35.43550000", 1751163239999, "86004.33700600", 574, "14.23720000", "34551.65647400", "0"], [1751163240000, "2427.02000000", "2427.02000000", "2427.01000000", "2427.01000000", "5.68790000", 1751163299999, "13804.61670000", 51, "2.65210000", "6436.69974200", "0"], [1751163300000, "2427.01000000", "2428.04000000", "2427.00000000", "2427.72000000", "226.26340000", 1751163359999, "549235.31328700", 853, "162.97540000", "395582.16894000", "0"], [1751163360000, "2427.71000000", "2427.72000000", "2426.36000000", "2426.37000000", "36.05140000", 1751163419999, "87509.23172500", 924, "10.78940000", "26192.78970800", "0"], [1751163420000, "2426.36000000", "2427.42000000", "2426.36000000", "2427.18000000", "72.79620000", 1751163479999, "176658.35797200", 726, "50.89250000", "123493.37817400", "0"], [1751163480000, "2427.17000000", "2427.42000000", "2426.92000000", "2427.41000000", "43.17000000", 1751163539999, "104785.58943800", 581, "31.72130000", "76999.42993000", "0"], [1751163540000, "2427.42000000", "2428.16000000", "2426.99000000", "2426.99000000", "74.45080000", 1751163599999, "180747.12867200", 1006, "18.11530000", "43980.44530800", "0"], [1751163600000, "2426.98000000", "2428.21000000", "2426.84000000", "2427.69000000", "130.30070000", 1751163659999, "316338.71684300", 867, "64.40960000", "156347.85836300", "0"], [1751163660000, "2427.70000000", "2428.20000000", "2426.70000000", "2427.67000000", "138.99720000", 1751163719999, "337398.99141000", 1276, "84.49070000", "205089.00404200", "0"], [1751163720000, "2427.68000000", "2427.68000000", "2427.35000000", "2427.35000000", "43.96040000", 1751163779999, "106719.77752600", 307, "6.89530000", "16738.94633800", "0"], [1751163780000, "2427.35000000", "2427.65000000", "2427.26000000", "2427.64000000", "33.85060000", 1751163839999, "82170.40471600", 273, "26.02970000", "63185.44439300", "0"], [1751163840000, "2427.65000000", "2428.25000000", "2427.24000000", "2427.24000000", "106.23080000", 1751163899999, "257891.83086900", 1107, "62.05730000", "150651.00392400", "0"], [1751163900000, "2427.23000000", "2427.63000000", "2427.23000000", "2427.63000000", "45.65980000", 1751163959999, "110841.71986300", 324, "35.79080000", "86884.08346900", "0"], [1751163960000, "2427.63000000", "2428.52000000", "2427.63000000", "2428.52000000", "161.16140000", 1751164019999, "391344.18007000", 498, "36.11650000", "87691.16236700", "0"], [1751164020000, "2428.52000000", "2430.00000000", "2428.52000000", "2428.69000000", "107.58990000", 1751164079999, "261365.34879500", 1109, "74.53130000", "181046.72443000", "0"], [1751164080000, "2428.68000000", "2428.75000000", "2428.66000000", "2428.73000000", "10.10700000", 1751164139999, "24546.92304600", 305, "3.45770000", "8397.69728800", "0"], [1751164140000, "2428.73000000", "2428.73000000", "2428.65000000", "2428.65000000", "13.11680000", 1751164199999, "31856.87384300", 115, "4.25810000", "10341.66219800", "0"], [1751164200000, "2428.65000000", "2428.66000000", "2428.37000000", "2428.38000000", "14.32110000", 1751164259999, "34779.12633800", 237, "3.44630000", "8369.06388400", "0"], [1751164260000, "2428.38000000", "2430.00000000", "2428.38000000", "2430.00000000", "89.32000000", 1751164319999, "216921.18563600", 686, "86.28220000", "209541.33943100", "0"], [1751164320000, "2429.99000000", "2430.00000000", "2429.20000000", "2429.21000000", "21.05260000", 1751164379999, "51154.29784600", 361, "1.49400000", "3630.34923400", "0"], [1751164380000, "2429.21000000", "2429.63000000", "2429.21000000", "2429.63000000", "73.59570000", 1751164439999, "178804.40398900", 240, "69.80830000", "169602.49492200", "0"], [1751164440000, "2429.63000000", "2430.23000000", "2429.62000000", "2429.82000000", "54.49050000", 1751164499999, "132405.31276300", 474, "29.72580000", "72225.48523400", "0"], [1751164500000, "2429.83000000", "2430.49000000", "2429.82000000", "2430.48000000", "51.67630000", 1751164559999, "125582.54692000", 396, "50.11450000", "121786.79875700", "0"], [1751164560000, "2430.49000000", "2430.49000000", "2430.42000000", "2430.42000000", "11.23430000", 1751164619999, "27304.54562100", 97, "3.83960000", "9331.95672200", "0"], [1751164620000, "2430.42000000", "2430.59000000", "2430.42000000", "2430.59000000", "77.39930000", 1751164679999, "188115.85720500", 353, "73.08460000", "177629.29683900", "0"], [1751164680000, "2430.58000000", "2431.22000000", "2430.58000000", "2431.00000000", "43.38050000", 1751164739999, "105460.56727400", 382, "27.87370000", "67761.59063900", "0"], [1751164740000, "2431.00000000", "2431.17000000", "2430.49000000", "2431.17000000", "101.14890000", 1751164799999, "245860.55862900", 801, "55.42900000", "134732.43088700", "0"], [1751164800000, "2431.17000000", "2431.71000000", "2431.17000000", "2431.44000000", "43.85860000", 1751164859999, "106645.11891700", 518, "20.63830000", "50181.75311900", "0"], [1751164860000, "2431.43000000", "2431.44000000", "2431.11000000", "2431.12000000", "16.27260000", 1751164919999, "39564.34387200", 231, "7.99790000", "19445.69650300", "0"], [1751164920000, "2431.12000000", "2433.48000000", "2431.12000000", "2432.54000000", "186.41840000", 1751164979999, "453433.28830100", 1344, "149.84380000", "364445.39418100", "0"], [1751164980000, "2432.54000000", "2432.55000000", "2431.98000000", "2431.99000000", "13.62040000", 1751165039999, "33128.99064200", 420, "1.01790000", "2475.72842900", "0"], [1751165040000, "2431.98000000", "2431.98000000", "2431.72000000", "2431.72000000", "24.78990000", 1751165099999, "60284.78102800", 259, "19.14350000", "46553.73124900", "0"], [1751165100000, "2431.72000000", "2431.77000000", "2431.51000000", "2431.63000000", "12.68210000", 1751165159999, "30838.87102700", 348, "5.97460000", "14528.36442600", "0"], [1751165160000, "2431.62000000", "2431.77000000", "2431.62000000", "2431.77000000", "74.48310000", 1751165219999, "181116.01806200", 268, "71.67590000", "174289.92945800", "0"], [1751165220000, "2431.76000000", "2431.87000000", "2431.64000000", "2431.86000000", "76.70800000", 1751165279999, "186531.48267500", 264, "69.34440000", "168624.68246700", "0"], [1751165280000, "2431.87000000", "2431.87000000", "2431.24000000", "2431.24000000", "46.92830000", 1751165339999, "114118.28760500", 400, "26.57560000", "64627.12710100", "0"], [1751165340000, "2431.25000000", "2431.25000000", "2430.42000000", "2430.72000000", "140.86840000", 1751165399999, "342442.97202100", 537, "19.06350000", "46337.88135100", "0"], [1751165400000, "2430.73000000", "2430.73000000", "2430.03000000", "2430.38000000", "657.83160000", 1751165459999, "1598833.44166800", 957, "40.44510000", "98290.41597800", "0"], [1751165460000, "2430.39000000", "2430.94000000", "2430.04000000", "2430.47000000", "367.83560000", 1751165519999, "893950.58924900", 797, "49.36090000", "119967.94732200", "0"], [1751165520000, "2430.48000000", "2431.15000000", "2430.47000000", "2431.14000000", "77.15490000", 1751165579999, "187550.46877600", 487, "65.91890000", "160234.78930600", "0"], [1751165580000, "2431.14000000", "2431.48000000", "2431.14000000", "2431.15000000", "111.97140000", 1751165639999, "272237.94371800", 320, "99.04920000", "240819.32911100", "0"], [1751165640000, "2431.15000000", "2431.49000000", "2430.98000000", "2431.49000000", "34.06130000", 1751165699999, "82804.09991700", 409, "17.61330000", "42818.47094700", "0"], [1751165700000, "2431.49000000", "2431.49000000", "2431.07000000", "2431.44000000", "101.93020000", 1751165759999, "247821.69176900", 493, "74.03120000", "179986.91060600", "0"], [1751165760000, "2431.44000000", "2432.09000000", "2431.44000000", "2432.09000000", "85.87890000", 1751165819999, "208831.65912600", 529, "75.13610000", "182708.40541400", "0"], [1751165820000, "2432.09000000", "2432.09000000", "2431.76000000", "2431.94000000", "52.26220000", 1751165879999, "127097.37910100", 259, "4.28640000", "10424.34245600", "0"], [1751165880000, "2431.93000000", "2431.94000000", "2431.66000000", "2431.93000000", "49.47020000", 1751165939999, "120302.69779700", 398, "25.18350000", "61241.18124100", "0"], [1751165940000, "2431.94000000", "2431.94000000", "2431.54000000", "2431.77000000", "87.68360000", 1751165999999, "213227.31877400", 425, "35.45310000", "86209.72440200", "0"], [1751166000000, "2431.78000000", "2431.78000000", "2431.13000000", "2431.13000000", "59.98140000", 1751166059999, "145849.15413500", 604, "16.80100000", "40855.54868900", "0"], [1751166060000, "2431.12000000", "2431.12000000", "2430.30000000", "2430.30000000", "70.72450000", 1751166119999, "171908.38601100", 863, "24.30590000", "59076.13033600", "0"], [1751166120000, "2430.31000000", "2430.63000000", "2430.30000000", "2430.63000000", "35.11830000", 1751166179999, "85350.99041400", 374, "32.92170000", "80012.00286000", "0"], [1751166180000, "2430.63000000", "2430.90000000", "2430.28000000", "2430.29000000", "100.39830000", 1751166239999, "244039.41224900", 530, "6.22140000", "15122.92121800", "0"], [1751166240000, "2430.28000000", "2431.35000000", "2430.28000000", "2431.35000000", "37.21740000", 1751166299999, "90467.62643600", 411, "35.01280000", "85109.51104100", "0"], [1751166300000, "2431.35000000", "2431.71000000", "2431.35000000", "2431.71000000", "15.92430000", 1751166359999, "38718.22405900", 184, "8.36100000", "20329.18685500", "0"], [1751166360000, "2431.71000000", "2432.40000000", "2431.71000000", "2432.40000000", "36.57600000", 1751166419999, "88960.85732500", 438, "8.04580000", "19568.04699900", "0"], [1751166420000, "2432.40000000", "2432.77000000", "2432.40000000", "2432.76000000", "33.42230000", 1751166479999, "81305.95780200", 372, "12.39780000", "30159.98881500", "0"], [1751166480000, "2432.76000000", "2432.77000000", "2431.53000000", "2431.54000000", "62.26090000", 1751166539999, "151430.34745200", 723, "11.86170000", "28846.43636500", "0"], [1751166540000, "2431.54000000", "2431.54000000", "2431.00000000", "2431.01000000", "13.68250000", 1751166599999, "33266.95534700", 354, "4.16370000", "10124.14022100", "0"], [1751166600000, "2431.00000000", "2431.48000000", "2431.00000000", "2431.47000000", "6.33930000", 1751166659999, "15411.96987300", 132, "3.16620000", "7697.80567000", "0"], [1751166660000, "2431.47000000", "2432.00000000", "2431.47000000", "2431.96000000", "21.70210000", 1751166719999, "52776.80867000", 335, "12.84060000", "31226.16994600", "0"], [1751166720000, "2431.98000000", "2432.13000000", "2431.98000000", "2432.12000000", "24.15220000", 1751166779999, "58741.07488300", 115, "11.73270000", "28535.36054300", "0"], [1751166780000, "2432.12000000", "2432.13000000", "2432.12000000", "2432.12000000", "26.15720000", 1751166839999, "63617.53983500", 138, "9.05710000", "22028.04462300", "0"], [1751166840000, "2432.12000000", "2432.13000000", "2431.25000000", "2431.25000000", "65.65090000", 1751166899999, "159635.82176400", 674, "8.10600000", "19708.55826000", "0"], [1751166900000, "2431.25000000", "2431.69000000", "2431.25000000", "2431.69000000", "44.66140000", 1751166959999, "108591.75186600", 226, "39.14830000", "95186.43696100", "0"], [1751166960000, "2431.69000000", "2432.63000000", "2431.69000000", "2432.62000000", "55.38060000", 1751167019999, "134689.32785500", 449, "53.35830000", "129770.56027400", "0"], [1751167020000, "2432.62000000", "2432.92000000", "2432.62000000", "2432.62000000", "40.34520000", 1751167079999, "98152.64581300", 388, "24.96860000", "60743.76797100", "0"], [1751167080000, "2432.62000000", "2432.63000000", "2432.27000000", "2432.28000000", "28.00320000", 1751167139999, "68115.15757600", 230, "3.73500000", "9084.62092500", "0"], [1751167140000, "2432.28000000", "2432.28000000", "2431.14000000", "2431.15000000", "50.57810000", 1751167199999, "122988.08697000", 654, "20.58710000", "50058.27892200", "0"], [1751167200000, "2431.14000000", "2431.14000000", "2430.92000000", "2430.99000000", "38.39850000", 1751167259999, "93345.41492600", 267, "25.55070000", "62112.01826300", "0"], [1751167260000, "2431.00000000", "2431.20000000", "2430.99000000", "2431.20000000", "34.85430000", 1751167319999, "84734.62944500", 158, "23.37220000", "56819.84024600", "0"], [1751167320000, "2431.19000000", "2431.20000000", "2431.19000000", "2431.20000000", "3.72760000", 1751167379999, "9062.51823100", 44, "1.43870000", "3497.76744000", "0"], [1751167380000, "2431.20000000", "2432.05000000", "2431.12000000", "2432.05000000", "71.81040000", 1751167439999, "174595.70068300", 530, "63.37550000", "154088.90514000", "0"], [1751167440000, "2432.06000000", "2432.40000000", "2432.05000000", "2432.39000000", "23.89240000", 1751167499999, "58110.51912000", 197, "15.58860000", "37913.75405600", "0"], [1751167500000, "2432.40000000", "2432.40000000", "2432.32000000", "2432.33000000", "11.11550000", 1751167559999, "27037.22063400", 76, "2.19120000", "5329.86890200", "0"], [1751167560000, "2432.32000000", "2432.33000000", "2432.16000000", "2432.17000000", "13.79930000", 1751167619999, "33563.05104700", 203, "2.32570000", "5656.50016000", "0"], [1751167620000, "2432.16000000", "2432.17000000", "2431.47000000", "2431.48000000", "15.18610000", 1751167679999, "36931.02102400", 368, "1.42120000", "3456.40450000", "0"], [1751167680000, "2431.48000000", "2431.76000000", "2431.47000000", "2431.76000000", "13.42960000", 1751167739999, "32655.43961100", 200, "12.50390000", "30404.45189500", "0"], [1751167740000, "2431.75000000", "2431.76000000", "2431.62000000", "2431.62000000", "6.79120000", 1751167799999, "16514.05412200", 109, "0.92360000", "2245.92382400", "0"], [1751167800000, "2431.63000000", "2431.70000000", "2431.20000000", "2431.70000000", "30.96740000", 1751167859999, "75294.53593100", 476, "17.14130000", "41677.49957100", "0"], [1751167860000, "2431.70000000", "2431.86000000", "2431.70000000", "2431.85000000", "5.64650000", 1751167919999, "13731.16204300", 80, "2.38920000", "5809.89703800", "0"], [1751167920000, "2431.85000000", "2431.86000000", "2431.30000000", "2431.48000000", "56.75120000", 1751167979999, "137992.60928300", 421, "19.46050000", "47315.54799500", "0"], [1751167980000, "2431.47000000", "2431.48000000", "2431.32000000", "2431.32000000", "5.96680000", 1751168039999, "14507.80699800", 175, "0.98470000", "2394.22043800", "0"], [1751168040000, "2431.32000000", "2431.33000000", "2430.10000000", "2430.10000000", "110.54690000", 1751168099999, "268733.51288300", 725, "0.64160000", "1559.60667400", "0"], [1751168100000, "2430.11000000", "2430.25000000", "2429.05000000", "2429.05000000", "82.26760000", 1751168159999, "199885.56800000", 782, "19.19430000", "46631.74141200", "0"], [1751168160000, "2429.05000000", "2429.90000000", "2428.90000000", "2429.90000000", "34.34690000", 1751168219999, "83437.30290700", 529, "13.84850000", "33640.91106000", "0"], [1751168220000, "2429.89000000", "2430.22000000", "2429.57000000", "2429.57000000", "21.34130000", 1751168279999, "51858.12891200", 464, "4.23380000", "10288.48298100", "0"], [1751168280000, "2429.58000000", "2429.58000000", "2429.35000000", "2429.35000000", "20.88260000", 1751168339999, "50733.69486700", 191, "10.73360000", "26077.24235400", "0"], [1751168340000, "2429.35000000", "2429.36000000", "2428.54000000", "2428.54000000", "169.23230000", 1751168399999, "411034.74397600", 442, "2.72300000", "6613.01512200", "0"], [1751168400000, "2428.55000000", "2429.04000000", "2428.54000000", "2429.03000000", "15.13910000", 1751168459999, "36768.89060400", 295, "11.30350000", "27453.43183900", "0"], [1751168460000, "2429.04000000", "2429.04000000", "2428.70000000", "2428.71000000", "192.10150000", 1751168519999, "466584.01522400", 255, "100.88550000", "245031.76912000", "0"], [1751168520000, "2428.71000000", "2429.19000000", "2428.10000000", "2428.10000000", "50.12450000", 1751168579999, "121740.81811000", 731, "23.38200000", "56788.32944600", "0"], [1751168580000, "2428.10000000", "2428.10000000", "2426.99000000", "2427.51000000", "246.39480000", 1751168639999, "598159.34896900", 922, "48.75720000", "118352.90106800", "0"], [1751168640000, "2427.52000000", "2427.60000000", "2427.19000000", "2427.19000000", "47.96720000", 1751168699999, "116436.12326600", 339, "1.66420000", "4039.90655800", "0"], [1751168700000, "2427.19000000", "2427.88000000", "2427.16000000", "2427.57000000", "54.35670000", 1751168759999, "131952.64786000", 783, "43.78610000", "106292.58667400", "0"], [1751168760000, "2427.57000000", "2427.84000000", "2427.56000000", "2427.62000000", "16.95750000", 1751168819999, "41167.81540600", 342, "9.64800000", "23422.09418100", "0"], [1751168820000, "2427.61000000", "2427.79000000", "2426.65000000", "2427.73000000", "139.55560000", 1751168879999, "338732.63063800", 967, "49.36300000", "119822.81384500", "0"], [1751168880000, "2427.72000000", "2427.73000000", "2427.34000000", "2427.34000000", "70.74560000", 1751168939999, "171740.21328100", 335, "5.94050000", "14419.99531600", "0"], [1751168940000, "2427.35000000", "2428.30000000", "2427.34000000", "2428.08000000", "32.82910000", 1751168999999, "79705.39638000", 580, "16.59810000", "40294.71335000", "0"], [1751169000000, "2428.08000000", "2428.47000000", "2428.07000000", "2428.46000000", "5.55120000", 1751169059999, "13479.80112200", 150, "2.74040000", "6654.33417200", "0"], [1751169060000, "2428.46000000", "2428.84000000", "2428.45000000", "2428.84000000", "9.09030000", 1751169119999, "22076.11771100", 251, "4.63250000", "11250.42484900", "0"], [1751169120000, "2428.83000000", "2428.84000000", "2428.37000000", "2428.38000000", "105.86330000", 1751169179999, "257098.16488900", 466, "47.62360000", "115650.16334400", "0"], [1751169180000, "2428.38000000", "2428.41000000", "2428.31000000", "2428.40000000", "12.36990000", 1751169239999, "30038.79484000", 111, "3.04900000", "7404.00672400", "0"], [1751169240000, "2428.40000000", "2428.71000000", "2428.40000000", "2428.40000000", "47.87440000", 1751169299999, "116262.02766200", 266, "10.35860000", "25156.45908600", "0"], [1751169300000, "2428.41000000", "2428.41000000", "2428.18000000", "2428.18000000", "11.70200000", 1751169359999, "28416.96653200", 168, "4.05740000", "9853.02849000", "0"], [1751169360000, "2428.18000000", "2428.50000000", "2428.01000000", "2428.50000000", "20.60790000", 1751169419999, "50038.07672300", 360, "8.15510000", "19801.46811600", "0"], [1751169420000, "2428.49000000", "2428.70000000", "2428.49000000", "2428.54000000", "23.34620000", 1751169479999, "56697.64912400", 244, "3.06650000", "7447.17019400", "0"], [1751169480000, "2428.54000000", "2428.54000000", "2428.15000000", "2428.15000000", "13.81440000", 1751169539999, "33544.33428200", 333, "3.68130000", "8938.78902000", "0"], [1751169540000, "2428.15000000", "2428.16000000", "2427.86000000", "2427.86000000", "42.38040000", 1751169599999, "102899.95776200", 299, "3.26030000", "7915.64124100", "0"], [1751169600000, "2427.87000000", "2428.41000000", "2427.86000000", "2427.97000000", "116.65470000", 1751169659999, "283276.10901100", 550, "28.68250000", "69649.96809600", "0"], [1751169660000, "2427.97000000", "2428.38000000", "2427.20000000", "2427.21000000", "128.83900000", 1751169719999, "312810.87640700", 897, "59.75080000", "145073.68727000", "0"], [1751169720000, "2427.20000000", "2427.21000000", "2426.64000000", "2427.19000000", "40.98200000", 1751169779999, "99457.66130300", 735, "7.85210000", "19056.72752800", "0"], [1751169780000, "2427.19000000", "2427.45000000", "2426.84000000", "2427.20000000", "27.79690000", 1751169839999, "67466.75071900", 618, "11.71560000", "28434.29148000", "0"], [1751169840000, "2427.19000000", "2428.01000000", "2427.19000000", "2428.01000000", "19.86070000", 1751169899999, "48214.33195200", 534, "7.43550000", "18050.96838200", "0"], [1751169900000, "2428.00000000", "2429.28000000", "2428.00000000", "2429.27000000", "68.39840000", 1751169959999, "166122.85679900", 673, "58.77290000", "142745.20167800", "0"], [1751169960000, "2429.27000000", "2429.93000000", "2429.04000000", "2429.27000000", "99.72300000", 1751170019999, "242275.59878900", 611, "70.63830000", "171616.25580900", "0"], [1751170020000, "2429.27000000", "2429.28000000", "2428.61000000", "2428.95000000", "41.16800000", 1751170079999, "99988.57693200", 776, "21.00980000", "51026.01300800", "0"], [1751170080000, "2428.95000000", "2429.43000000", "2428.89000000", "2428.89000000", "32.16520000", 1751170139999, "78138.16109900", 587, "18.23820000", "44305.49555500", "0"], [1751170140000, "2428.90000000", "2428.98000000", "2428.89000000", "2428.98000000", "11.35550000", 1751170199999, "27581.95091900", 123, "2.97820000", "7233.86209000", "0"], [1751170200000, "2428.97000000", "2428.98000000", "2428.50000000", "2428.50000000", "15.25250000", 1751170259999, "37044.21401400", 378, "2.11850000", "5145.09334100", "0"], [1751170260000, "2428.51000000", "2429.87000000", "2428.50000000", "2429.87000000", "27.85380000", 1751170319999, "67663.77892400", 773, "15.90100000", "38625.75348500", "0"], [1751170320000, "2429.87000000", "2430.79000000", "2429.87000000", "2430.78000000", "34.18380000", 1751170379999, "83073.62398500", 568, "20.29580000", "49323.93617100", "0"], [1751170380000, "2430.78000000", "2430.79000000", "2430.69000000", "2430.70000000", "74.30340000", 1751170439999, "180609.92546900", 197, "54.39110000", "132208.71243200", "0"], [1751170440000, "2430.70000000", "2430.91000000", "2430.69000000", "2430.91000000", "14.16270000", 1751170499999, "34425.45939300", 155, "11.49640000", "27944.50392600", "0"], [1751170500000, "2430.91000000", "2431.40000000", "2430.89000000", "2431.32000000", "92.98830000", 1751170559999, "226068.75657400", 600, "35.06500000", "85247.75516100", "0"], [1751170560000, "2431.32000000", "2431.32000000", "2431.23000000", "2431.24000000", "15.92690000", 1751170619999, "38722.71103700", 143, "5.47170000", "13303.34534800", "0"], [1751170620000, "2431.23000000", "2431.24000000", "2431.23000000", "2431.23000000", "20.74030000", 1751170679999, "50424.61182800", 224, "17.22590000", "41880.29711600", "0"], [1751170680000, "2431.24000000", "2431.24000000", "2431.05000000", "2431.05000000", "5.84690000", 1751170739999, "14214.94522900", 123, "0.62230000", "1512.91502200", "0"], [1751170740000, "2431.06000000", "2431.19000000", "2430.19000000", "2430.19000000", "15.65380000", 1751170799999, "38050.42733800", 619, "2.12260000", "5159.90667900", "0"], [1751170800000, "2430.19000000", "2430.20000000", "2429.76000000", "2429.76000000", "9.68290000", 1751170859999, "23529.33749300", 307, "1.85180000", "4499.77514400", "0"], [1751170860000, "2429.75000000", "2429.75000000", "2429.61000000", "2429.62000000", "13.82600000", 1751170919999, "33592.19771400", 141, "4.25810000", "10345.56492200", "0"], [1751170920000, "2429.61000000", "2429.62000000", "2429.42000000", "2429.62000000", "21.13360000", 1751170979999, "51343.52143400", 495, "15.84730000", "38500.15077400", "0"], [1751170980000, "2429.62000000", "2431.36000000", "2429.62000000", "2430.61000000", "132.45740000", 1751171039999, "321928.05187000", 1232, "121.24040000", "294658.72976700", "0"], [1751171040000, "2430.62000000", "2430.62000000", "2430.02000000", "2430.02000000", "13.32560000", 1751171099999, "32385.77845500", 362, "0.44690000", "1086.21389200", "0"], [1751171100000, "2430.02000000", "2430.10000000", "2430.02000000", "2430.09000000", "10.74840000", 1751171159999, "26118.90325000", 63, "2.05710000", "4998.86062400", "0"], [1751171160000, "2430.09000000", "2430.10000000", "2429.27000000", "2429.27000000", "10.96100000", 1751171219999, "26631.74477600", 372, "1.60860000", "3908.01185000", "0"], [1751171220000, "2429.27000000", "2429.27000000", "2428.94000000", "2428.94000000", "18.67790000", 1751171279999, "45371.06671300", 209, "4.64290000", "11277.62702700", "0"], [1751171280000, "2428.95000000", "2428.95000000", "2428.38000000", "2428.38000000", "54.10020000", 1751171339999, "131396.20489800", 629, "2.38150000", "5783.70230900", "0"], [1751171340000, "2428.38000000", "2428.88000000", "2428.38000000", "2428.88000000", "24.29280000", 1751171399999, "58998.29658700", 487, "18.52930000", "45000.87449200", "0"], [1751171400000, "2428.89000000", "2429.04000000", "2428.89000000", "2428.95000000", "11.53320000", 1751171459999, "28013.68120900", 182, "7.22810000", "17556.76061100", "0"], [1751171460000, "2428.96000000", "2429.28000000", "2428.95000000", "2429.28000000", "11.36600000", 1751171519999, "27609.69261000", 140, "10.45850000", "25405.27078500", "0"], [1751171520000, "2429.28000000", "2430.80000000", "2429.28000000", "2430.80000000", "41.79680000", 1751171579999, "101575.97528000", 601, "37.66900000", "91543.62454700", "0"], [1751171580000, "2430.79000000", "2430.79000000", "2430.17000000", "2430.17000000", "20.98400000", 1751171639999, "51003.40467000", 325, "0.14190000", "344.87066900", "0"], [1751171640000, "2430.18000000", "2430.19000000", "2430.17000000", "2430.18000000", "9.87250000", 1751171699999, "23991.95087200", 86, "3.24780000", "7892.75093100", "0"], [1751171700000, "2430.19000000", "2430.19000000", "2430.18000000", "2430.18000000", "6.66530000", 1751171759999, "16197.89562400", 53, "1.68700000", "4099.73053000", "0"], [1751171760000, "2430.19000000", "2430.19000000", "2430.02000000", "2430.02000000", "14.83650000", 1751171819999, "36054.92548000", 148, "8.63210000", "20977.29813000", "0"], [1751171820000, "2430.01000000", "2430.02000000", "2430.01000000", "2430.02000000", "88.12690000", 1751171879999, "214150.10870300", 93, "86.04340000", "209087.18286800", "0"], [1751171880000, "2430.02000000", "2430.02000000", "2429.69000000", "2429.70000000", "10.81700000", 1751171939999, "26283.47274900", 265, "3.84730000", "9347.80912500", "0"], [1751171940000, "2429.70000000", "2429.80000000", "2429.55000000", "2429.56000000", "47.62360000", 1751171999999, "115707.06041200", 202, "36.35230000", "88321.83112000", "0"], [1751172000000, "2429.55000000", "2429.56000000", "2429.55000000", "2429.55000000", "8.88960000", 1751172059999, "21597.78304600", 62, "5.53660000", "13451.50189600", "0"], [1751172060000, "2429.55000000", "2429.81000000", "2429.55000000", "2429.80000000", "14.50650000", 1751172119999, "35247.13328600", 139, "4.72810000", "11487.57934700", "0"], [1751172120000, "2429.80000000", "2429.81000000", "2429.80000000", "2429.80000000", "12.09760000", 1751172179999, "29394.84109300", 57, "9.26130000", "22503.19935300", "0"], [1751172180000, "2429.80000000", "2429.81000000", "2428.70000000", "2428.70000000", "34.73890000", 1751172239999, "84393.35069200", 617, "1.47560000", "3585.32424300", "0"], [1751172240000, "2428.70000000", "2428.88000000", "2428.07000000", "2428.87000000", "121.75600000", 1751172299999, "295656.88173200", 458, "7.28420000", "17690.12895300", "0"], [1751172300000, "2428.87000000", "2429.24000000", "2428.87000000", "2429.24000000", "3.76720000", 1751172359999, "9150.71333900", 160, "3.26620000", "7933.68434900", "0"], [1751172360000, "2429.24000000", "2429.77000000", "2429.24000000", "2429.52000000", "85.20610000", 1751172419999, "207014.46570300", 641, "46.15730000", "112139.51737900", "0"], [1751172420000, "2429.52000000", "2429.52000000", "2429.41000000", "2429.41000000", "36.05940000", 1751172479999, "87603.40436800", 114, "26.71350000", "64898.31117000", "0"], [1751172480000, "2429.42000000", "2429.42000000", "2429.28000000", "2429.40000000", "8.12740000", 1751172539999, "19744.62166000", 190, "4.08080000", "9913.83568000", "0"], [1751172540000, "2429.40000000", "2430.20000000", "2429.40000000", "2429.47000000", "59.20760000", 1751172599999, "143869.60722000", 915, "38.19570000", "92814.41295500", "0"], [1751172600000, "2429.46000000", "2429.57000000", "2429.46000000", "2429.56000000", "4.58450000", 1751172659999, "11137.98190900", 117, "3.38140000", "8215.05497300", "0"], [1751172660000, "2429.57000000", "2429.99000000", "2429.56000000", "2429.99000000", "22.32930000", 1751172719999, "54257.73470900", 327, "11.19870000", "27210.60095900", "0"], [1751172720000, "2429.99000000", "2429.99000000", "2429.47000000", "2429.47000000", "130.60200000", 1751172779999, "317309.97541600", 617, "59.05660000", "143483.35008400", "0"], [1751172780000, "2429.47000000", "2429.48000000", "2429.40000000", "2429.40000000", "23.86950000", 1751172839999, "57988.77247100", 167, "0.27900000", "677.82235800", "0"], [1751172840000, "2429.40000000", "2429.41000000", "2429.40000000", "2429.41000000", "6.08300000", 1751172899999, "14778.05916200", 79, "1.89620000", "4606.64724200", "0"], [1751172900000, "2429.40000000", "2429.40000000", "2429.02000000", "2429.14000000", "17.11520000", 1751172959999, "41577.34332100", 376, "2.99300000", "7270.24920500", "0"], [1751172960000, "2429.13000000", "2429.70000000", "2429.13000000", "2429.69000000", "35.31020000", 1751173019999, "85776.95324300", 554, "34.56500000", "83966.63494400", "0"], [1751173020000, "2429.70000000", "2429.98000000", "2429.70000000", "2429.83000000", "29.81280000", 1751173079999, "72443.03617300", 468, "11.35820000", "27599.88095500", "0"], [1751173080000, "2429.83000000", "2429.84000000", "2429.82000000", "2429.82000000", "6.75160000", 1751173139999, "16405.27272600", 55, "3.37460000", "8199.73806400", "0"], [1751173140000, "2429.82000000", "2429.84000000", "2429.82000000", "2429.83000000", "3.63430000", 1751173199999, "8830.74191400", 54, "2.68990000", "6536.01260600", "0"], [1751173200000, "2429.84000000", "2430.04000000", "2429.60000000", "2430.03000000", "31.17610000", 1751173259999, "75752.31121600", 470, "10.94460000", "26593.65692700", "0"], [1751173260000, "2430.03000000", "2430.05000000", "2429.96000000", "2429.97000000", "21.03820000", 1751173319999, "51123.44834300", 188, "6.45160000", "15677.60189700", "0"], [1751173320000, "2429.97000000", "2430.04000000", "2429.76000000", "2429.76000000", "14.60050000", 1751173379999, "35478.48182200", 314, "4.24240000", "10309.03665400", "0"], [1751173380000, "2429.76000000", "2429.77000000", "2429.31000000", "2429.32000000", "14.36030000", 1751173439999, "34890.64840800", 381, "1.59300000", "3870.33083700", "0"], [1751173440000, "2429.31000000", "2429.31000000", "2428.16000000", "2428.17000000", "42.74700000", 1751173499999, "103821.39378800", 779, "1.88980000", "4589.85224300", "0"], [1751173500000, "2428.17000000", "2428.29000000", "2427.65000000", "2428.14000000", "44.43630000", 1751173559999, "107895.81852600", 570, "7.00160000", "17000.77223500", "0"], [1751173560000, "2428.15000000", "2428.48000000", "2428.15000000", "2428.47000000", "8.91800000", 1751173619999, "21656.37407100", 151, "3.92780000", "9538.18283100", "0"], [1751173620000, "2428.47000000", "2428.48000000", "2427.61000000", "2427.62000000", "42.04620000", 1751173679999, "102092.64612500", 540, "15.14590000", "36777.12319600", "0"], [1751173680000, "2427.61000000", "2428.00000000", "2427.61000000", "2427.65000000", "19.70880000", 1751173739999, "47847.00122200", 490, "10.12210000", "24573.08168500", "0"], [1751173740000, "2427.66000000", "2429.62000000", "2427.65000000", "2429.61000000", "37.59210000", 1751173799999, "91298.11877000", 882, "32.55340000", "79060.03363100", "0"], [1751173800000, "2429.61000000", "2430.42000000", "2429.61000000", "2430.42000000", "111.77400000", 1751173859999, "271590.87679300", 551, "53.97520000", "131161.08408600", "0"], [1751173860000, "2430.43000000", "2430.73000000", "2430.39000000", "2430.69000000", "69.24010000", 1751173919999, "168290.53282300", 643, "62.29250000", "151403.57520400", "0"], [1751173920000, "2430.69000000", "2430.85000000", "2430.33000000", "2430.69000000", "16.97150000", 1751173979999, "41251.66190600", 514, "10.66930000", "25933.00209900", "0"], [1751173980000, "2430.69000000", "2430.70000000", "2430.59000000", "2430.60000000", "8.42790000", 1751174039999, "20485.55792200", 132, "1.15310000", "2802.83705100", "0"], [1751174040000, "2430.59000000", "2430.60000000", "2430.33000000", "2430.53000000", "15.91760000", 1751174099999, "38688.20597600", 247, "1.88910000", "4591.30360400", "0"], [1751174100000, "2430.52000000", "2430.84000000", "2430.33000000", "2430.84000000", "30.42430000", 1751174159999, "73944.54949200", 353, "19.63390000", "47719.34197800", "0"], [1751174160000, "2430.84000000", "2430.84000000", "2430.40000000", "2430.41000000", "14.28370000", 1751174219999, "34717.78248500", 244, "2.55230000", "6203.39045900", "0"], [1751174220000, "2430.40000000", "2430.40000000", "2430.26000000", "2430.27000000", "37.01430000", 1751174279999, "89954.61134500", 114, "11.04030000", "26830.90988100", "0"], [1751174280000, "2430.26000000", "2430.62000000", "2430.21000000", "2430.21000000", "27.91540000", 1751174339999, "67845.44257800", 340, "12.01580000", "29204.60197700", "0"], [1751174340000, "2430.21000000", "2430.21000000", "2429.90000000", "2429.95000000", "10.75460000", 1751174399999, "26133.99665700", 307, "3.21840000", "7820.54772100", "0"], [1751174400000, "2429.96000000", "2429.96000000", "2429.28000000", "2429.29000000", "98.96450000", 1751174459999, "240458.76262600", 590, "37.74820000", "91720.60407700", "0"], [1751174460000, "2429.28000000", "2429.29000000", "2428.39000000", "2428.55000000", "32.57980000", 1751174519999, "79133.00818700", 482, "2.23080000", "5417.72448800", "0"], [1751174520000, "2428.54000000", "2429.43000000", "2428.15000000", "2429.43000000", "39.25580000", 1751174579999, "95334.20414000", 916, "16.20450000", "39355.41080600", "0"], [1751174580000, "2429.43000000", "2429.43000000", "2429.41000000", "2429.42000000", "37.51280000", 1751174639999, "91134.33240500", 92, "6.87940000", "16712.95318200", "0"], [1751174640000, "2429.41000000", "2429.50000000", "2429.41000000", "2429.42000000", "34.27200000", 1751174699999, "83261.20131000", 229, "5.27490000", "12814.96378800", "0"], [1751174700000, "2429.41000000", "2429.42000000", "2429.41000000", "2429.41000000", "9.17320000", 1751174759999, "22285.52911600", 93, "6.53040000", "15865.08436800", "0"], [1751174760000, "2429.42000000", "2429.42000000", "2429.41000000", "2429.41000000", "4.94620000", 1751174819999, "12016.36070500", 60, "1.29630000", "3149.25714600", "0"], [1751174820000, "2429.41000000", "2429.41000000", "2428.98000000", "2429.15000000", "10.87950000", 1751174879999, "26427.27569400", 311, "3.36460000", "8172.71482700", "0"], [1751174880000, "2429.15000000", "2429.25000000", "2429.14000000", "2429.24000000", "2.98250000", 1751174939999, "7245.01320000", 107, "2.16270000", "5253.57141800", "0"], [1751174940000, "2429.25000000", "2429.36000000", "2428.99000000", "2429.00000000", "29.17120000", 1751174999999, "70864.05459200", 433, "20.74020000", "50383.28006400", "0"], [1751175000000, "2428.99000000", "2428.99000000", "2428.00000000", "2428.78000000", "48.40220000", 1751175059999, "117542.63982800", 917, "31.43310000", "76334.57905600", "0"], [1751175060000, "2428.78000000", "2428.78000000", "2428.17000000", "2428.60000000", "76.28430000", 1751175119999, "185251.86289500", 363, "13.56770000", "32949.37589200", "0"], [1751175120000, "2428.61000000", "2428.86000000", "2428.39000000", "2428.39000000", "39.12210000", 1751175179999, "95016.92234700", 466, "5.64120000", "13700.41564500", "0"], [1751175180000, "2428.39000000", "2428.59000000", "2428.39000000", "2428.58000000", "18.85340000", 1751175239999, "45784.05368800", 148, "12.33460000", "29953.79889300", "0"], [1751175240000, "2428.58000000", "2429.29000000", "2428.58000000", "2428.60000000", "74.24160000", 1751175299999, "180334.04769000", 620, "63.67270000", "154662.03262100", "0"], [1751175300000, "2428.59000000", "2429.29000000", "2428.59000000", "2429.10000000", "18.96390000", 1751175359999, "46063.46688600", 401, "9.91800000", "24090.47632900", "0"], [1751175360000, "2429.11000000", "2429.42000000", "2428.64000000", "2429.42000000", "15.35890000", 1751175419999, "37307.36977000", 437, "7.07450000", "17184.11512100", "0"], [1751175420000, "2429.42000000", "2430.14000000", "2429.41000000", "2430.07000000", "19.70190000", 1751175479999, "47872.24573500", 390, "12.87360000", "31278.82265000", "0"], [1751175480000, "2430.07000000", "2430.15000000", "2430.02000000", "2430.15000000", "8.93170000", 1751175539999, "21704.33713400", 141, "4.32430000", "10508.20499100", "0"], [1751175540000, "2430.15000000", "2430.44000000", "2430.15000000", "2430.18000000", "19.39180000", 1751175599999, "47128.51700300", 320, "8.23550000", "20014.74336000", "0"], [1751175600000, "2430.19000000", "2431.19000000", "2430.19000000", "2431.18000000", "45.46160000", 1751175659999, "110509.36302700", 539, "33.99010000", "82621.73654800", "0"], [1751175660000, "2431.19000000", "2431.25000000", "2430.84000000", "2430.84000000", "78.86070000", 1751175719999, "191714.78519000", 241, "24.96630000", "60689.90365600", "0"], [1751175720000, "2430.84000000", "2430.85000000", "2430.84000000", "2430.84000000", "8.20520000", 1751175779999, "19945.54386600", 56, "1.54980000", "3767.33133000", "0"], [1751175780000, "2430.84000000", "2431.03000000", "2430.84000000", "2430.95000000", "3.84230000", 1751175839999, "9340.36458100", 139, "2.56020000", "6223.62601700", "0"], [1751175840000, "2430.96000000", "2431.12000000", "2430.84000000", "2431.08000000", "94.04440000", 1751175899999, "228628.70110400", 348, "14.50670000", "35264.71997700", "0"], [1751175900000, "2431.07000000", "2432.90000000", "2431.07000000", "2432.33000000", "126.69360000", 1751175959999, "308130.98100500", 907, "103.84530000", "252549.28050500", "0"], [1751175960000, "2432.34000000", "2432.34000000", "2431.74000000", "2431.74000000", "28.46590000", 1751176019999, "69230.88383700", 379, "5.70280000", "13869.49420800", "0"], [1751176020000, "2431.74000000", "2432.20000000", "2431.58000000", "2432.20000000", "64.70850000", 1751176079999, "157355.52619400", 545, "47.75240000", "116122.63646400", "0"], [1751176080000, "2432.20000000", "2433.00000000", "2432.05000000", "2432.92000000", "48.85350000", 1751176139999, "118846.10985600", 603, "21.40990000", "52082.73258700", "0"], [1751176140000, "2432.91000000", "2433.62000000", "2432.91000000", "2433.62000000", "91.76160000", 1751176199999, "223271.30366800", 437, "86.10900000", "209517.74293800", "0"], [1751176200000, "2433.62000000", "2433.69000000", "2433.62000000", "2433.69000000", "10.23750000", 1751176259999, "24914.27574400", 125, "4.91070000", "11950.86872800", "0"], [1751176260000, "2433.70000000", "2434.80000000", "2433.42000000", "2433.52000000", "136.11280000", 1751176319999, "331296.62576500", 1439, "34.66840000", "84386.05799300", "0"], [1751176320000, "2433.52000000", "2434.80000000", "2433.52000000", "2434.54000000", "547.05150000", 1751176379999, "1331746.93423200", 985, "502.38450000", "1222997.37750900", "0"], [1751176380000, "2434.54000000", "2434.61000000", "2433.48000000", "2434.09000000", "287.07440000", 1751176439999, "698751.83581900", 1066, "31.76440000", "77313.37811500", "0"], [1751176440000, "2434.09000000", "2434.55000000", "2433.87000000", "2433.87000000", "14.77070000", 1751176499999, "35954.43643800", 514, "9.33270000", "22717.04440700", "0"], [1751176500000, "2433.87000000", "2433.88000000", "2433.10000000", "2433.24000000", "74.53340000", 1751176559999, "181366.31991100", 400, "9.95700000", "24229.41560000", "0"], [1751176560000, "2433.25000000", "2434.20000000", "2433.25000000", "2434.20000000", "22.24920000", 1751176619999, "54145.51755600", 277, "17.63590000", "42918.63191100", "0"], [1751176620000, "2434.19000000", "2434.56000000", "2434.19000000", "2434.54000000", "55.11340000", 1751176679999, "134174.61523100", 227, "49.64680000", "120866.30102600", "0"], [1751176680000, "2434.54000000", "2434.55000000", "2433.99000000", "2434.00000000", "203.21040000", 1751176739999, "494713.56154600", 443, "5.34120000", "13001.86304600", "0"], [1751176740000, "2434.00000000", "2434.00000000", "2433.76000000", "2433.77000000", "86.76200000", 1751176799999, "211176.36079400", 314, "9.93890000", "24191.15920200", "0"], [1751176800000, "2433.77000000", "2434.18000000", "2433.76000000", "2433.96000000", "73.00320000", 1751176859999, "177693.00673400", 377, "34.45300000", "83858.41114700", "0"], [1751176860000, "2433.95000000", "2434.35000000", "2433.95000000", "2434.35000000", "10.58800000", 1751176919999, "25774.16377700", 212, "5.78110000", "14072.59400100", "0"], [1751176920000, "2434.35000000", "2434.64000000", "2434.35000000", "2434.41000000", "90.93660000", 1751176979999, "221391.75621800", 332, "5.32430000", "12962.21178100", "0"], [1751176980000, "2434.41000000", "2435.00000000", "2434.41000000", "2434.99000000", "39.29140000", 1751177039999, "95665.00493100", 345, "11.02610000", "26846.94473000", "0"], [1751177040000, "2435.00000000", "2435.42000000", "2434.44000000", "2434.45000000", "62.36060000", 1751177099999, "151851.29693200", 764, "29.35890000", "71490.96705900", "0"], [1751177100000, "2434.45000000", "2434.45000000", "2434.32000000", "2434.40000000", "35.42520000", 1751177159999, "86237.98096100", 176, "31.62890000", "76996.41634500", "0"], [1751177160000, "2434.41000000", "2434.72000000", "2433.93000000", "2434.13000000", "37.73350000", 1751177219999, "91855.87756800", 737, "8.88840000", "21638.33380400", "0"], [1751177220000, "2434.13000000", "2434.14000000", "2433.99000000", "2434.00000000", "24.53860000", 1751177279999, "59728.51184100", 202, "9.03610000", "21994.08186200", "0"], [1751177280000, "2433.99000000", "2434.00000000", "2433.99000000", "2433.99000000", "4.06650000", 1751177339999, "9897.83563700", 39, "1.53020000", "3724.50680000", "0"], [1751177340000, "2434.00000000", "2434.08000000", "2433.71000000", "2434.08000000", "98.18000000", 1751177399999, "238955.60511200", 393, "78.58610000", "191264.08870300", "0"], [1751177400000, "2434.08000000", "2435.09000000", "2434.08000000", "2435.08000000", "14.94890000", 1751177459999, "36395.28605200", 641, "11.43420000", "27838.10798900", "0"], [1751177460000, "2435.08000000", "2435.15000000", "2435.08000000", "2435.15000000", "18.94020000", 1751177519999, "46121.34803400", 132, "9.22780000", "22470.72378200", "0"], [1751177520000, "2435.14000000", "2435.15000000", "2435.14000000", "2435.14000000", "19.04310000", 1751177579999, "46372.66255800", 80, "4.80240000", "11694.56436000", "0"], [1751177580000, "2435.14000000", "2435.15000000", "2434.88000000", "2434.88000000", "41.27890000", 1751177639999, "100515.83252000", 219, "2.20530000", "5370.23629500", "0"], [1751177640000, "2434.88000000", "2434.88000000", "2434.57000000", "2434.57000000", "17.78410000", 1751177699999, "43297.68205800", 318, "5.96040000", "14511.07091900", "0"], [1751177700000, "2434.57000000", "2435.32000000", "2434.57000000", "2435.32000000", "36.27550000", 1751177759999, "88323.84246500", 468, "35.96000000", "87555.62985200", "0"], [1751177760000, "2435.32000000", "2435.32000000", "2434.77000000", "2434.77000000", "97.18470000", 1751177819999, "236665.37721700", 361, "76.15100000", "185446.35881600", "0"], [1751177820000, "2434.77000000", "2434.77000000", "2434.76000000", "2434.76000000", "17.55410000", 1751177879999, "42740.14711600", 68, "12.66000000", "30824.18820000", "0"], [1751177880000, "2434.76000000", "2434.77000000", "2434.76000000", "2434.76000000", "6.80770000", 1751177939999, "16575.16650500", 44, "5.08530000", "12381.53588100", "0"], [1751177940000, "2434.77000000", "2434.84000000", "2434.76000000", "2434.84000000", "21.61540000", 1751177999999, "52629.28670100", 125, "13.54260000", "32973.51137100", "0"], [1751178000000, "2434.84000000", "2434.84000000", "2434.70000000", "2434.70000000", "37.67920000", 1751178059999, "91739.95121600", 172, "9.35560000", "22778.80758800", "0"], [1751178060000, "2434.70000000", "2434.94000000", "2434.70000000", "2434.94000000", "66.44750000", 1751178119999, "161784.72566800", 180, "58.26000000", "141850.04096800", "0"], [1751178120000, "2434.93000000", "2435.12000000", "2434.70000000", "2434.70000000", "34.68400000", 1751178179999, "84455.80812800", 310, "16.80570000", "40922.16568600", "0"], [1751178180000, "2434.70000000", "2434.71000000", "2434.70000000", "2434.71000000", "11.31490000", 1751178239999, "27548.46738700", 36, "8.03570000", "19564.59914700", "0"], [1751178240000, "2434.70000000", "2434.86000000", "2434.70000000", "2434.85000000", "21.09770000", 1751178299999, "51369.65266100", 168, "16.82000000", "40954.10786600", "0"], [1751178300000, "2434.86000000", "2434.86000000", "2434.26000000", "2434.26000000", "76.32740000", 1751178359999, "185827.05537600", 420, "27.14570000", "66087.87829800", "0"], [1751178360000, "2434.26000000", "2434.27000000", "2432.62000000", "2432.88000000", "189.10220000", 1751178419999, "460131.42550100", 1036, "29.53580000", "71872.13527400", "0"], [1751178420000, "2432.88000000", "2434.09000000", "2432.88000000", "2434.08000000", "38.42970000", 1751178479999, "93516.51944200", 552, "30.05280000", "73131.61899700", "0"], [1751178480000, "2434.09000000", "2434.09000000", "2433.66000000", "2433.67000000", "107.40450000", 1751178539999, "261401.50924600", 307, "72.57870000", "176633.89829300", "0"], [1751178540000, "2433.66000000", "2433.67000000", "2433.30000000", "2433.30000000", "38.97250000", 1751178599999, "94844.70547800", 253, "30.45210000", "74109.85291700", "0"], [1751178600000, "2433.30000000", "2433.88000000", "2433.30000000", "2433.88000000", "42.87700000", 1751178659999, "104336.87168600", 580, "36.69620000", "89296.69237600", "0"], [1751178660000, "2433.87000000", "2433.88000000", "2433.44000000", "2433.45000000", "38.28740000", 1751178719999, "93177.46028200", 244, "19.03920000", "46334.61000000", "0"], [1751178720000, "2433.45000000", "2433.45000000", "2432.67000000", "2432.68000000", "38.28500000", 1751178779999, "93144.10950200", 406, "8.26120000", "20100.42760800", "0"], [1751178780000, "2432.68000000", "2433.38000000", "2432.67000000", "2433.38000000", "21.11460000", 1751178839999, "51371.49340900", 360, "19.44320000", "47304.54592900", "0"], [1751178840000, "2433.38000000", "2434.45000000", "2433.38000000", "2434.08000000", "29.10500000", 1751178899999, "70841.22585100", 821, "21.62470000", "52633.44265900", "0"], [1751178900000, "2434.09000000", "2434.47000000", "2433.41000000", "2433.57000000", "120.95540000", 1751178959999, "294380.54971500", 481, "43.09340000", "104877.64065100", "0"], [1751178960000, "2433.58000000", "2434.84000000", "2433.58000000", "2434.83000000", "38.49760000", 1751179019999, "93722.34422900", 482, "37.71480000", "91816.41027700", "0"], [1751179020000, "2434.84000000", "2434.84000000", "2434.83000000", "2434.83000000", "13.85900000", 1751179079999, "33744.41212100", 88, "10.31510000", "25115.61808400", "0"], [1751179080000, "2434.84000000", "2434.84000000", "2434.83000000", "2434.84000000", "25.98320000", 1751179139999, "63264.87260700", 118, "19.77510000", "48149.20448400", "0"], [1751179140000, "2434.84000000", "2434.84000000", "2434.72000000", "2434.78000000", "24.73790000", 1751179199999, "60230.81986500", 154, "15.73900000", "38320.52893800", "0"], [1751179200000, "2434.78000000", "2434.85000000", "2434.77000000", "2434.85000000", "7.68690000", 1751179259999, "18716.05985300", 138, "4.28810000", "10440.64390100", "0"], [1751179260000, "2434.85000000", "2434.85000000", "2434.84000000", "2434.84000000", "24.60700000", 1751179319999, "59914.25121100", 56, "14.33310000", "34898.94853500", "0"], [1751179320000, "2434.85000000", "2434.85000000", "2434.83000000", "2434.83000000", "56.42370000", 1751179379999, "137382.74349100", 174, "10.65210000", "25936.24109400", "0"], [1751179380000, "2434.83000000", "2434.84000000", "2434.31000000", "2434.31000000", "42.12840000", 1751179439999, "102568.63781100", 284, "4.09290000", "9964.14806000", "0"], [1751179440000, "2434.32000000", "2434.63000000", "2434.31000000", "2434.62000000", "40.38180000", 1751179499999, "98307.46629700", 166, "26.21660000", "63820.92832100", "0"], [1751179500000, "2434.63000000", "2434.63000000", "2434.32000000", "2434.33000000", "46.79310000", 1751179559999, "113920.20649900", 179, "1.70500000", "4150.81264000", "0"], [1751179560000, "2434.33000000", "2434.33000000", "2433.52000000", "2433.52000000", "49.73960000", 1751179619999, "121059.86759500", 524, "10.35040000", "25193.74463900", "0"], [1751179620000, "2433.53000000", "2433.53000000", "2433.24000000", "2433.25000000", "32.36920000", 1751179679999, "78768.27069100", 227, "7.33240000", "17842.77321500", "0"], [1751179680000, "2433.25000000", "2433.25000000", "2433.08000000", "2433.24000000", "45.88310000", 1751179739999, "111640.04853700", 326, "11.71260000", "28499.12490600", "0"], [1751179740000, "2433.24000000", "2433.82000000", "2433.24000000", "2433.75000000", "17.69550000", 1751179799999, "43064.16216400", 342, "12.38590000", "30141.63022000", "0"], [1751179800000, "2433.74000000", "2433.75000000", "2433.26000000", "2433.26000000", "23.82050000", 1751179859999, "57967.28795500", 252, "11.25020000", "27376.89317300", "0"], [1751179860000, "2433.26000000", "2433.78000000", "2433.23000000", "2433.77000000", "22.77440000", 1751179919999, "55417.95620900", 332, "7.18380000", "17481.38187400", "0"], [1751179920000, "2433.78000000", "2434.03000000", "2433.78000000", "2434.03000000", "8.02740000", 1751179979999, "19538.66733000", 149, "5.74590000", "13985.45070000", "0"], [1751179980000, "2434.03000000", "2434.58000000", "2434.02000000", "2434.58000000", "15.46350000", 1751180039999, "37642.50785300", 318, "14.39360000", "35038.13133400", "0"], [1751180040000, "2434.57000000", "2434.94000000", "2434.57000000", "2434.93000000", "12.14630000", 1751180099999, "29572.53619500", 188, "9.24000000", "22496.46713800", "0"], [1751180100000, "2434.94000000", "2435.00000000", "2434.93000000", "2435.00000000", "36.16370000", 1751180159999, "88058.25778400", 111, "34.76870000", "84661.45161200", "0"], [1751180160000, "2435.00000000", "2435.32000000", "2434.99000000", "2435.32000000", "24.31720000", 1751180219999, "59218.75951900", 331, "16.89200000", "41136.16807300", "0"], [1751180220000, "2435.31000000", "2435.34000000", "2435.31000000", "2435.33000000", "17.18520000", 1751180279999, "41851.38074000", 127, "5.64300000", "13742.52738200", "0"], [1751180280000, "2435.33000000", "2437.74000000", "2435.33000000", "2437.74000000", "159.75140000", 1751180339999, "389223.32707300", 1518, "142.11810000", "346252.94893100", "0"], [1751180340000, "2437.75000000", "2437.75000000", "2436.71000000", "2436.82000000", "82.35800000", 1751180399999, "200737.43153600", 727, "33.53330000", "81732.76905100", "0"], [1751180400000, "2436.82000000", "2437.55000000", "2436.38000000", "2436.39000000", "105.80820000", 1751180459999, "257878.72262400", 1109, "42.04230000", "102462.57462600", "0"], [1751180460000, "2436.38000000", "2436.61000000", "2436.38000000", "2436.61000000", "40.32710000", 1751180519999, "98254.21928000", 279, "30.48850000", "74282.29704400", "0"], [1751180520000, "2436.60000000", "2437.47000000", "2436.60000000", "2437.22000000", "41.04480000", 1751180579999, "100032.47039100", 517, "25.88920000", "63092.51547300", "0"], [1751180580000, "2437.23000000", "2437.37000000", "2436.34000000", "2436.35000000", "84.88820000", 1751180639999, "206877.31790700", 782, "20.29200000", "49456.26666100", "0"], [1751180640000, "2436.34000000", "2436.35000000", "2436.12000000", "2436.12000000", "31.33990000", 1751180699999, "76353.69122000", 243, "6.72310000", "16379.74533100", "0"], [1751180700000, "2436.12000000", "2436.30000000", "2436.12000000", "2436.30000000", "29.98200000", 1751180759999, "73044.13219300", 244, "6.46770000", "15756.79276400", "0"], [1751180760000, "2436.29000000", "2436.70000000", "2436.29000000", "2436.70000000", "26.25900000", 1751180819999, "63979.14120200", 281, "18.53250000", "45154.69569700", "0"], [1751180820000, "2436.70000000", "2437.09000000", "2436.69000000", "2437.09000000", "30.14140000", 1751180879999, "73447.52131800", 233, "26.73190000", "65138.82546400", "0"], [1751180880000, "2437.09000000", "2438.50000000", "2437.09000000", "2437.47000000", "87.69690000", 1751180939999, "213797.55411500", 1246, "32.82570000", "80025.32796400", "0"], [1751180940000, "2437.47000000", "2437.94000000", "2437.46000000", "2437.61000000", "70.98660000", 1751180999999, "173050.95038100", 417, "29.00360000", "70700.77253600", "0"], [1751181000000, "2437.62000000", "2438.15000000", "2437.61000000", "2438.14000000", "27.85170000", 1751181059999, "67896.17491200", 344, "25.47500000", "62102.18443700", "0"], [1751181060000, "2438.15000000", "2438.47000000", "2437.95000000", "2438.44000000", "169.75250000", 1751181119999, "413927.05331000", 665, "19.71780000", "48078.12226700", "0"], [1751181120000, "2438.45000000", "2438.45000000", "2437.77000000", "2438.03000000", "43.59980000", 1751181179999, "106309.63468800", 592, "8.88290000", "21657.20568200", "0"], [1751181180000, "2438.02000000", "2438.25000000", "2437.94000000", "2438.25000000", "33.01750000", 1751181239999, "80496.41493600", 280, "23.99060000", "58488.71300400", "0"], [1751181240000, "2438.25000000", "2438.65000000", "2438.24000000", "2438.31000000", "75.53070000", 1751181299999, "184170.08934200", 613, "38.08070000", "92854.18466800", "0"], [1751181300000, "2438.31000000", "2438.44000000", "2437.73000000", "2437.74000000", "59.02860000", 1751181359999, "143926.23142700", 498, "4.65540000", "11350.64331100", "0"], [1751181360000, "2437.74000000", "2437.74000000", "2437.10000000", "2437.36000000", "96.76560000", 1751181419999, "235851.16633200", 713, "25.89530000", "63114.57815900", "0"], [1751181420000, "2437.37000000", "2437.37000000", "2436.64000000", "2436.64000000", "41.76960000", 1751181479999, "101793.91802700", 544, "7.18290000", "17506.02734100", "0"], [1751181480000, "2436.64000000", "2437.06000000", "2436.64000000", "2437.05000000", "32.07370000", 1751181539999, "78157.95925200", 190, "27.36170000", "66675.95625100", "0"], [1751181540000, "2437.05000000", "2437.40000000", "2437.05000000", "2437.39000000", "24.12270000", 1751181599999, "58788.83985700", 121, "8.33070000", "20302.91828300", "0"], [1751181600000, "2437.40000000", "2437.40000000", "2436.83000000", "2437.32000000", "196.78390000", 1751181659999, "479596.50256700", 525, "27.39850000", "66769.97353400", "0"], [1751181660000, "2437.33000000", "2437.51000000", "2437.32000000", "2437.50000000", "18.34750000", 1751181719999, "44721.58618000", 96, "4.57240000", "11144.96651800", "0"], [1751181720000, "2437.50000000", "2437.51000000", "2436.99000000", "2437.18000000", "412.23540000", 1751181779999, "1004717.19545700", 1122, "106.21070000", "258842.41765100", "0"], [1751181780000, "2437.18000000", "2438.24000000", "2437.18000000", "2438.03000000", "648.82610000", 1751181839999, "1581637.32049100", 1212, "316.17220000", "770691.13113600", "0"], [1751181840000, "2438.02000000", "2438.63000000", "2438.02000000", "2438.41000000", "86.47260000", 1751181899999, "210853.82700200", 413, "62.12510000", "151481.13073600", "0"], [1751181900000, "2438.41000000", "2438.67000000", "2438.40000000", "2438.67000000", "78.12090000", 1751181959999, "190501.28365000", 190, "34.89340000", "85088.98448800", "0"], [1751181960000, "2438.67000000", "2440.46000000", "2438.66000000", "2440.08000000", "375.16900000", 1751182019999, "915310.12611600", 1525, "296.85800000", "724228.35415500", "0"], [1751182020000, "2440.08000000", "2440.08000000", "2439.17000000", "2439.27000000", "138.98910000", 1751182079999, "339047.80381900", 715, "34.64060000", "84498.59561700", "0"], [1751182080000, "2439.27000000", "2439.28000000", "2439.05000000", "2439.18000000", "227.24910000", 1751182139999, "554300.32072000", 379, "148.25610000", "361619.07670200", "0"], [1751182140000, "2439.19000000", "2439.19000000", "2438.75000000", "2438.77000000", "34.60960000", 1751182199999, "84411.80268100", 387, "4.96640000", "12112.37611100", "0"], [1751182200000, "2438.77000000", "2439.24000000", "2438.77000000", "2439.23000000", "215.90410000", 1751182259999, "526599.01128600", 332, "52.55310000", "128177.43896000", "0"], [1751182260000, "2439.23000000", "2439.24000000", "2439.01000000", "2439.01000000", "78.95810000", 1751182319999, "192596.67832000", 211, "24.98570000", "60946.02913000", "0"], [1751182320000, "2439.01000000", "2439.20000000", "2438.41000000", "2439.19000000", "96.73700000", 1751182379999, "235926.71983400", 576, "19.88800000", "48504.00763100", "0"], [1751182380000, "2439.19000000", "2439.30000000", "2439.19000000", "2439.30000000", "79.19410000", 1751182439999, "193169.91510200", 161, "37.18330000", "90697.59185000", "0"], [1751182440000, "2439.29000000", "2439.30000000", "2438.50000000", "2438.50000000", "42.72040000", 1751182499999, "104196.93658100", 656, "7.67550000", "18721.94770700", "0"], [1751182500000, "2438.50000000", "2438.91000000", "2438.50000000", "2438.59000000", "28.03480000", 1751182559999, "68369.84055200", 410, "13.74170000", "33512.41970000", "0"], [1751182560000, "2438.58000000", "2438.59000000", "2437.82000000", "2437.82000000", "71.19260000", 1751182619999, "173585.02269800", 542, "5.38600000", "13131.45150300", "0"], [1751182620000, "2437.82000000", "2438.28000000", "2437.82000000", "2437.82000000", "131.55460000", 1751182679999, "320725.56608800", 601, "53.22740000", "129765.50587700", "0"], [1751182680000, "2437.82000000", "2437.86000000", "2437.31000000", "2437.31000000", "338.49410000", 1751182739999, "825093.21168900", 558, "309.30150000", "753933.76314200", "0"], [1751182740000, "2437.31000000", "2437.81000000", "2437.31000000", "2437.31000000", "33.96540000", 1751182799999, "82789.94884500", 458, "16.88390000", "41154.85483700", "0"], [1751182800000, "2437.31000000", "2438.14000000", "2437.20000000", "2438.14000000", "76.50870000", 1751182859999, "186492.57070900", 618, "33.27140000", "81100.03236900", "0"], [1751182860000, "2438.13000000", "2438.14000000", "2438.13000000", "2438.14000000", "6.57660000", 1751182919999, "16034.63465700", 45, "2.88990000", "7045.98078600", "0"], [1751182920000, "2438.13000000", "2438.13000000", "2437.24000000", "2437.25000000", "113.12090000", 1751182979999, "275775.15861200", 706, "12.16880000", "29662.70979600", "0"], [1751182980000, "2437.24000000", "2437.65000000", "2437.24000000", "2437.65000000", "142.68450000", 1751183039999, "347795.97530600", 387, "45.94130000", "111975.95740000", "0"], [1751183040000, "2437.64000000", "2437.89000000", "2437.64000000", "2437.83000000", "115.59420000", 1751183099999, "281782.11364300", 263, "35.36940000", "86222.18183800", "0"], [1751183100000, "2437.82000000", "2437.83000000", "2436.98000000", "2436.99000000", "116.03560000", 1751183159999, "282860.15168800", 784, "4.27620000", "10424.55210400", "0"], [1751183160000, "2436.98000000", "2436.99000000", "2436.12000000", "2436.13000000", "39.71500000", 1751183219999, "96766.55673600", 553, "8.53830000", "20805.91884300", "0"], [1751183220000, "2436.12000000", "2436.13000000", "2436.12000000", "2436.13000000", "23.16620000", 1751183279999, "56435.73794500", 100, "9.48010000", "23094.75601300", "0"], [1751183280000, "2436.12000000", "2436.13000000", "2435.00000000", "2435.22000000", "189.92870000", 1751183339999, "462532.63075700", 891, "45.60360000", "111046.93530100", "0"], [1751183340000, "2435.21000000", "2436.40000000", "2435.21000000", "2436.40000000", "113.53190000", 1751183399999, "276516.45925700", 518, "110.39030000", "268864.51918900", "0"], [1751183400000, "2436.39000000", "2437.56000000", "2436.39000000", "2437.55000000", "82.38160000", 1751183459999, "200736.34221100", 531, "72.70240000", "177148.58535700", "0"], [1751183460000, "2437.55000000", "2437.56000000", "2437.55000000", "2437.55000000", "8.02570000", 1751183519999, "19563.09661500", 54, "5.15800000", "12572.93448000", "0"], [1751183520000, "2437.56000000", "2438.00000000", "2437.55000000", "2437.99000000", "18.99780000", 1751183579999, "46309.53733700", 275, "13.15480000", "32066.72337900", "0"], [1751183580000, "2437.99000000", "2438.27000000", "2437.98000000", "2438.27000000", "219.46080000", 1751183639999, "535080.33312800", 373, "62.71530000", "152909.87624000", "0"], [1751183640000, "2438.27000000", "2438.27000000", "2438.26000000", "2438.26000000", "38.38640000", 1751183699999, "93596.10085300", 71, "7.71890000", "18820.76230300", "0"], [1751183700000, "2438.27000000", "2438.27000000", "2438.26000000", "2438.26000000", "67.67420000", 1751183759999, "165007.35512700", 130, "6.02350000", "14686.91934500", "0"], [1751183760000, "2438.27000000", "2438.63000000", "2438.26000000", "2438.63000000", "72.75290000", 1751183819999, "177405.17385100", 173, "68.74880000", "167641.68607700", "0"], [1751183820000, "2438.63000000", "2439.41000000", "2438.62000000", "2439.39000000", "118.44250000", 1751183879999, "288904.14854900", 419, "60.61800000", "147850.60356100", "0"], [1751183880000, "2439.39000000", "2439.96000000", "2439.38000000", "2439.50000000", "259.40500000", 1751183939999, "632873.55707300", 319, "209.84280000", "511958.71754000", "0"], [1751183940000, "2439.50000000", "2440.50000000", "2439.49000000", "2440.50000000", "331.63230000", 1751183999999, "809125.68976500", 592, "129.85320000", "316820.34587200", "0"], [1751184000000, "2440.51000000", "2440.57000000", "2440.28000000", "2440.57000000", "75.17970000", 1751184059999, "183472.44153300", 333, "63.78760000", "155670.58739200", "0"], [1751184060000, "2440.56000000", "2440.57000000", "2440.56000000", "2440.57000000", "110.81080000", 1751184119999, "270440.79382500", 250, "38.77770000", "94639.69128900", "0"], [1751184120000, "2440.57000000", "2440.99000000", "2440.56000000", "2440.57000000", "140.78130000", 1751184179999, "343632.64294400", 503, "27.87680000", "68041.42287600", "0"], [1751184180000, "2440.58000000", "2442.16000000", "2440.58000000", "2442.16000000", "400.14240000", 1751184239999, "976946.93288100", 1044, "302.36780000", "738233.25344000", "0"], [1751184240000, "2442.16000000", "2443.85000000", "2441.95000000", "2443.65000000", "307.78920000", 1751184299999, "751909.49062000", 1402, "227.21390000", "555055.84688200", "0"], [1751184300000, "2443.66000000", "2443.67000000", "2442.44000000", "2442.44000000", "227.34640000", 1751184359999, "555449.95432800", 1060, "42.60330000", "104086.93878500", "0"], [1751184360000, "2442.44000000", "2442.77000000", "2440.89000000", "2441.12000000", "171.77720000", 1751184419999, "419442.23608400", 1066, "77.60970000", "189491.52910900", "0"], [1751184420000, "2441.12000000", "2441.13000000", "2439.50000000", "2439.50000000", "223.13940000", 1751184479999, "544504.94540300", 962, "6.95300000", "16968.15532700", "0"], [1751184480000, "2439.50000000", "2439.50000000", "2438.80000000", "2439.49000000", "72.34340000", 1751184539999, "176451.23557300", 526, "45.55190000", "111101.61781700", "0"], [1751184540000, "2439.49000000", "2439.50000000", "2439.49000000", "2439.50000000", "26.06330000", 1751184599999, "63581.18028000", 132, "2.05630000", "5016.34385000", "0"], [1751184600000, "2439.49000000", "2441.00000000", "2439.49000000", "2440.90000000", "173.77070000", 1751184659999, "424070.45522500", 836, "97.20500000", "237206.29999100", "0"], [1751184660000, "2440.90000000", "2441.28000000", "2440.90000000", "2441.08000000", "93.66830000", 1751184719999, "228653.22371100", 456, "42.33330000", "103335.17366400", "0"], [1751184720000, "2441.08000000", "2441.08000000", "2440.32000000", "2440.53000000", "93.14360000", 1751184779999, "227339.33171400", 661, "31.65410000", "77247.67943800", "0"], [1751184780000, "2440.52000000", "2440.53000000", "2439.70000000", "2440.03000000", "82.40830000", 1751184839999, "201081.49209600", 702, "41.32200000", "100818.46832800", "0"], [1751184840000, "2440.03000000", "2440.25000000", "2439.67000000", "2440.25000000", "99.24740000", 1751184899999, "242153.62528900", 633, "47.24240000", "115260.07675900", "0"], [1751184900000, "2440.25000000", "2440.66000000", "2440.24000000", "2440.65000000", "20.19070000", 1751184959999, "49275.26192100", 248, "12.81440000", "31272.48872300", "0"], [1751184960000, "2440.66000000", "2440.90000000", "2440.65000000", "2440.90000000", "17.89250000", 1751185019999, "43669.94005600", 153, "14.12390000", "34472.04453100", "0"], [1751185020000, "2440.91000000", "2441.27000000", "2440.69000000", "2440.69000000", "62.78790000", 1751185079999, "153259.25616300", 569, "28.25830000", "68973.71092900", "0"], [1751185080000, "2440.69000000", "2440.70000000", "2439.75000000", "2439.75000000", "188.18210000", 1751185139999, "459233.94977200", 980, "25.62890000", "62529.25538400", "0"], [1751185140000, "2439.75000000", "2439.76000000", "2438.45000000", "2438.45000000", "142.29650000", 1751185199999, "347070.66655100", 1126, "44.95420000", "109636.49425300", "0"], [1751185200000, "2438.46000000", "2438.46000000", "2438.33000000", "2438.33000000", "27.61250000", 1751185259999, "67329.73895800", 277, "5.99270000", "14612.28172200", "0"], [1751185260000, "2438.33000000", "2438.34000000", "2438.33000000", "2438.33000000", "26.88040000", 1751185319999, "65543.34799000", 136, "6.22580000", "15180.61717200", "0"], [1751185320000, "2438.34000000", "2438.34000000", "2438.33000000", "2438.33000000", "31.82060000", 1751185379999, "77589.26383300", 113, "14.02350000", "34194.06099000", "0"], [1751185380000, "2438.34000000", "2439.35000000", "2438.34000000", "2439.34000000", "64.42270000", 1751185439999, "157106.36871800", 549, "33.72120000", "82235.07891900", "0"], [1751185440000, "2439.35000000", "2439.35000000", "2439.34000000", "2439.34000000", "154.46570000", 1751185499999, "376794.44608600", 304, "8.54480000", "20843.75788000", "0"], [1751185500000, "2439.34000000", "2439.35000000", "2438.94000000", "2439.19000000", "95.19190000", 1751185559999, "232172.23687100", 433, "82.87660000", "202132.93294600", "0"], [1751185560000, "2439.20000000", "2439.43000000", "2438.67000000", "2438.67000000", "68.02060000", 1751185619999, "165900.99243800", 734, "15.20930000", "37094.97043000", "0"], [1751185620000, "2438.67000000", "2439.00000000", "2438.49000000", "2438.99000000", "130.67170000", 1751185679999, "318664.57081500", 444, "24.63670000", "60083.60100600", "0"], [1751185680000, "2438.99000000", "2439.51000000", "2438.99000000", "2439.50000000", "68.50280000", 1751185739999, "167094.33767900", 349, "48.92250000", "119331.61971200", "0"], [1751185740000, "2439.50000000", "2439.73000000", "2439.50000000", "2439.72000000", "28.13580000", 1751185799999, "68640.43088800", 174, "22.48250000", "54848.43083000", "0"], [1751185800000, "2439.72000000", "2439.73000000", "2439.07000000", "2439.08000000", "131.62180000", 1751185859999, "321113.24913100", 728, "13.23040000", "32277.23425000", "0"], [1751185860000, "2439.07000000", "2442.67000000", "2439.07000000", "2442.51000000", "287.06330000", 1751185919999, "700456.74146100", 1397, "222.64780000", "543254.16458200", "0"], [1751185920000, "2442.51000000", "2443.25000000", "2442.11000000", "2443.13000000", "297.29510000", 1751185979999, "726189.24342300", 1478, "186.80160000", "456289.73907200", "0"], [1751185980000, "2443.14000000", "2443.14000000", "2442.11000000", "2442.12000000", "122.34750000", 1751186039999, "298843.44798400", 1128, "51.54710000", "125905.02408800", "0"], [1751186040000, "2442.11000000", "2442.12000000", "2440.83000000", "2441.79000000", "214.79250000", 1751186099999, "524447.11215400", 1141, "84.05760000", "205207.94937800", "0"], [1751186100000, "2441.78000000", "2442.33000000", "2441.64000000", "2442.02000000", "128.96200000", 1751186159999, "314921.56636600", 816, "94.53020000", "230842.96448800", "0"], [1751186160000, "2442.02000000", "2442.67000000", "2441.95000000", "2442.54000000", "93.99180000", 1751186219999, "229568.38032700", 614, "42.28490000", "103272.35450200", "0"], [1751186220000, "2442.55000000", "2442.66000000", "2442.08000000", "2442.59000000", "181.71450000", 1751186279999, "443819.33283400", 765, "94.61120000", "231065.94967000", "0"], [1751186280000, "2442.59000000", "2443.59000000", "2442.59000000", "2443.59000000", "68.19190000", 1751186339999, "166597.13282600", 471, "61.90530000", "151238.52048400", "0"], [1751186340000, "2443.59000000", "2443.60000000", "2442.91000000", "2442.92000000", "114.91630000", 1751186399999, "280771.14840100", 534, "14.70200000", "35923.27655300", "0"], [1751186400000, "2442.91000000", "2444.90000000", "2442.91000000", "2444.32000000", "439.48260000", 1751186459999, "1074125.03653000", 1496, "267.02380000", "652566.60078600", "0"], [1751186460000, "2444.32000000", "2444.49000000", "2443.33000000", "2444.05000000", "159.00560000", 1751186519999, "388620.05226400", 981, "60.38350000", "147569.44826400", "0"], [1751186520000, "2444.05000000", "2444.91000000", "2443.58000000", "2443.79000000", "146.04140000", 1751186579999, "356936.35688900", 1054, "42.48450000", "103844.97039800", "0"], [1751186580000, "2443.79000000", "2443.79000000", "2443.78000000", "2443.79000000", "30.67380000", 1751186639999, "74960.07253800", 68, "5.35740000", "13092.36054600", "0"], [1751186640000, "2443.78000000", "2447.29000000", "2443.78000000", "2446.43000000", "560.84720000", 1751186699999, "1371810.83890100", 2096, "415.92610000", "1017281.88541300", "0"], [1751186700000, "2446.43000000", "2447.59000000", "2446.43000000", "2446.90000000", "315.45180000", 1751186759999, "771934.93340900", 1516, "195.10230000", "477417.48793600", "0"], [1751186760000, "2446.91000000", "2446.91000000", "2445.64000000", "2445.65000000", "162.07050000", 1751186819999, "396397.55583200", 1142, "51.42570000", "125772.06000700", "0"], [1751186820000, "2445.65000000", "2445.67000000", "2444.49000000", "2445.67000000", "90.92310000", 1751186879999, "222329.02624700", 842, "50.44630000", "123349.64972200", "0"], [1751186880000, "2445.66000000", "2445.67000000", "2444.44000000", "2444.44000000", "179.49660000", 1751186939999, "438902.87184200", 806, "38.46180000", "94034.41264900", "0"], [1751186940000, "2444.44000000", "2444.75000000", "2444.28000000", "2444.75000000", "142.90540000", 1751186999999, "349331.38202100", 512, "31.25410000", "76400.92802000", "0"], [1751187000000, "2444.74000000", "2446.38000000", "2444.74000000", "2446.10000000", "136.16520000", 1751187059999, "333023.92869500", 996, "94.68860000", "231561.04405400", "0"], [1751187060000, "2446.10000000", "2446.11000000", "2444.23000000", "2444.24000000", "72.52150000", 1751187119999, "177337.98899700", 988, "5.21170000", "12741.55852500", "0"], [1751187120000, "2444.23000000", "2444.63000000", "2444.23000000", "2444.61000000", "121.76060000", 1751187179999, "297617.06832900", 699, "67.22170000", "164308.64319300", "0"], [1751187180000, "2444.61000000", "2444.61000000", "2443.72000000", "2443.84000000", "201.24430000", 1751187239999, "491837.49439200", 673, "22.45630000", "54879.76084500", "0"], [1751187240000, "2443.83000000", "2443.83000000", "2442.46000000", "2442.82000000", "214.65110000", 1751187299999, "524366.34904700", 1214, "68.73180000", "167879.75104200", "0"], [1751187300000, "2442.81000000", "2442.82000000", "2442.46000000", "2442.66000000", "116.09340000", 1751187359999, "283572.42872600", 618, "43.61920000", "106539.38686000", "0"], [1751187360000, "2442.66000000", "2443.48000000", "2442.66000000", "2443.48000000", "60.94650000", 1751187419999, "148890.54129900", 357, "55.09960000", "134606.42568300", "0"], [1751187420000, "2443.47000000", "2443.48000000", "2443.27000000", "2443.28000000", "57.30090000", 1751187479999, "140003.80323000", 350, "6.94940000", "16980.16636800", "0"], [1751187480000, "2443.28000000", "2443.28000000", "2442.91000000", "2442.92000000", "91.08450000", 1751187539999, "222531.58235400", 301, "11.12620000", "27180.63108700", "0"], [1751187540000, "2442.91000000", "2443.75000000", "2442.91000000", "2443.74000000", "35.26220000", 1751187599999, "86149.69851700", 387, "28.74150000", "70217.69621700", "0"], [1751187600000, "2443.74000000", "2445.44000000", "2443.73000000", "2444.04000000", "329.95950000", 1751187659999, "806630.34632800", 1425, "192.90320000", "471579.85044900", "0"], [1751187660000, "2444.03000000", "2444.03000000", "2442.00000000", "2442.00000000", "228.49000000", 1751187719999, "558136.28662300", 1284, "58.41200000", "142653.98341600", "0"], [1751187720000, "2442.01000000", "2442.01000000", "2440.96000000", "2441.14000000", "67.33650000", 1751187779999, "164381.90068800", 699, "36.11300000", "88153.55309700", "0"], [1751187780000, "2441.15000000", "2441.88000000", "2441.14000000", "2441.88000000", "150.20380000", 1751187839999, "366729.30614200", 601, "113.71640000", "277646.21842900", "0"], [1751187840000, "2441.88000000", "2441.97000000", "2441.87000000", "2441.87000000", "41.33790000", 1751187899999, "100943.42349000", 233, "20.35590000", "49706.96630700", "0"], [1751187900000, "2441.88000000", "2441.88000000", "2439.67000000", "2440.24000000", "478.45720000", 1751187959999, "1167795.94897000", 874, "141.37150000", "344970.74709100", "0"], [1751187960000, "2440.24000000", "2440.43000000", "2440.24000000", "2440.24000000", "92.01740000", 1751188019999, "224551.47122600", 437, "15.28830000", "37307.30985700", "0"], [1751188020000, "2440.24000000", "2440.24000000", "2439.11000000", "2439.86000000", "188.59040000", 1751188079999, "460053.53484100", 933, "40.12370000", "97881.09932400", "0"], [1751188080000, "2439.85000000", "2440.90000000", "2439.85000000", "2440.89000000", "61.20270000", 1751188139999, "149355.28003600", 480, "30.56500000", "74586.14274900", "0"], [1751188140000, "2440.89000000", "2441.00000000", "2440.58000000", "2440.82000000", "314.00410000", 1751188199999, "766407.54354800", 542, "169.53010000", "413780.21284900", "0"], [1751188200000, "2440.83000000", "2441.46000000", "2440.82000000", "2441.45000000", "41.58190000", 1751188259999, "101503.28385700", 318, "36.20800000", "88384.71611500", "0"], [1751188260000, "2441.45000000", "2441.45000000", "2441.43000000", "2441.44000000", "15.04790000", 1751188319999, "36738.57970800", 119, "6.47390000", "15805.69117900", "0"], [1751188320000, "2441.43000000", "2441.67000000", "2441.43000000", "2441.66000000", "25.47460000", 1751188379999, "62195.34632000", 215, "13.42220000", "32770.19330500", "0"], [1751188380000, "2441.67000000", "2443.54000000", "2441.67000000", "2443.38000000", "159.50710000", 1751188439999, "389722.27034600", 1058, "50.60970000", "123630.86958000", "0"], [1751188440000, "2443.38000000", "2443.67000000", "2443.01000000", "2443.66000000", "64.34870000", 1751188499999, "157227.45747100", 576, "29.54480000", "72188.23652900", "0"], [1751188500000, "2443.67000000", "2444.00000000", "2443.02000000", "2443.31000000", "120.02700000", 1751188559999, "293285.60111100", 971, "47.13760000", "115169.00129300", "0"], [1751188560000, "2443.30000000", "2444.45000000", "2443.30000000", "2444.45000000", "75.42120000", 1751188619999, "184328.29834500", 537, "67.49810000", "164960.85518400", "0"], [1751188620000, "2444.45000000", "2445.64000000", "2444.44000000", "2445.64000000", "79.92300000", 1751188679999, "195406.58208800", 588, "57.44580000", "140452.88299400", "0"], [1751188680000, "2445.64000000", "2446.94000000", "2445.63000000", "2446.94000000", "188.70000000", 1751188739999, "461619.93360600", 619, "171.25220000", "418931.63660400", "0"], [1751188740000, "2446.93000000", "2447.20000000", "2446.38000000", "2446.39000000", "199.32500000", 1751188799999, "487707.17115600", 794, "26.89270000", "65802.04048400", "0"], [1751188800000, "2446.38000000", "2446.59000000", "2445.64000000", "2445.64000000", "92.70310000", 1751188859999, "226767.04456600", 772, "19.88330000", "48639.13792500", "0"], [1751188860000, "2445.65000000", "2446.80000000", "2445.30000000", "2446.41000000", "349.07670000", 1751188919999, "853920.56896400", 666, "297.55930000", "727917.45963100", "0"], [1751188920000, "2446.41000000", "2446.41000000", "2445.42000000", "2445.60000000", "80.28600000", 1751188979999, "196353.53717600", 632, "48.38450000", "118325.92372000", "0"], [1751188980000, "2445.60000000", "2445.75000000", "2445.57000000", "2445.58000000", "41.79640000", 1751189039999, "102216.97320800", 306, "16.65380000", "40728.56152800", "0"], [1751189040000, "2445.58000000", "2446.76000000", "2445.57000000", "2446.75000000", "227.38100000", 1751189099999, "556147.82476800", 805, "183.96070000", "449941.77463200", "0"], [1751189100000, "2446.75000000", "2446.98000000", "2446.32000000", "2446.32000000", "99.97480000", 1751189159999, "244620.32596000", 841, "22.14590000", "54187.73744000", "0"], [1751189160000, "2446.33000000", "2447.18000000", "2446.32000000", "2447.17000000", "104.99040000", 1751189219999, "256901.02322100", 479, "58.53350000", "143219.38293900", "0"], [1751189220000, "2447.16000000", "2447.17000000", "2446.00000000", "2446.64000000", "199.45040000", 1751189279999, "487921.80391600", 1017, "48.80640000", "119392.96136800", "0"], [1751189280000, "2446.64000000", "2447.04000000", "2446.44000000", "2447.02000000", "96.66570000", 1751189339999, "236507.94762800", 635, "37.35630000", "91398.29526200", "0"], [1751189340000, "2447.03000000", "2450.00000000", "2447.02000000", "2448.73000000", "827.27520000", 1751189399999, "2026208.70209100", 2724, "600.97210000", "1471920.59886300", "0"], [1751189400000, "2448.74000000", "2448.74000000", "2447.26000000", "2447.27000000", "162.17100000", 1751189459999, "397001.05159600", 983, "22.24430000", "54443.53917800", "0"], [1751189460000, "2447.27000000", "2447.96000000", "2446.67000000", "2447.96000000", "149.41300000", 1751189519999, "365637.08155300", 902, "98.13390000", "240146.53374200", "0"], [1751189520000, "2447.96000000", "2449.58000000", "2447.96000000", "2448.44000000", "171.18910000", 1751189579999, "419157.42018400", 1484, "106.56890000", "260935.42973500", "0"], [1751189580000, "2448.43000000", "2456.80000000", "2448.42000000", "2454.18000000", "4711.04870000", 1751189639999, "11556280.69031700", 7542, "3589.47200000", "8803575.34800400", "0"], [1751189640000, "2454.18000000", "2455.85000000", "2451.92000000", "2455.84000000", "710.71870000", 1751189699999, "1743799.52490300", 3344, "471.57570000", "1157198.00777800", "0"], [1751189700000, "2455.85000000", "2455.85000000", "2453.92000000", "2455.00000000", "443.68360000", 1751189759999, "1089165.84111900", 2555, "269.14740000", "660672.23083300", "0"], [1751189760000, "2455.01000000", "2457.96000000", "2454.16000000", "2457.27000000", "1054.59710000", 1751189819999, "2590354.51439300", 4253, "626.20360000", "1538155.70080500", "0"], [1751189820000, "2457.27000000", "2457.27000000", "2455.25000000", "2456.12000000", "276.55460000", 1751189879999, "679368.82904100", 2698, "157.93640000", "387980.71394300", "0"], [1751189880000, "2456.12000000", "2456.43000000", "2455.13000000", "2455.35000000", "483.87380000", 1751189939999, "1188249.97148100", 2242, "149.23520000", "366473.05355000", "0"], [1751189940000, "2455.36000000", "2455.36000000", "2453.90000000", "2453.92000000", "327.95720000", 1751189999999, "805015.95914500", 1605, "73.82920000", "181202.70451500", "0"], [1751190000000, "2453.92000000", "2454.30000000", "2453.61000000", "2454.11000000", "179.26760000", 1751190059999, "439918.79434300", 1511, "76.71700000", "188263.30433000", "0"], [1751190060000, "2454.11000000", "2454.12000000", "2453.43000000", "2453.83000000", "105.78570000", 1751190119999, "259579.11653800", 745, "42.42770000", "104114.22303400", "0"], [1751190120000, "2453.83000000", "2455.14000000", "2453.82000000", "2455.14000000", "80.08560000", 1751190179999, "196564.91733600", 1025, "59.72490000", "146594.98236400", "0"], [1751190180000, "2455.13000000", "2455.28000000", "2454.85000000", "2454.91000000", "91.12580000", 1751190239999, "223720.85756300", 763, "31.17290000", "76532.18643700", "0"], [1751190240000, "2454.91000000", "2454.96000000", "2453.70000000", "2453.81000000", "198.76610000", 1751190299999, "487853.59235800", 1283, "38.99320000", "95712.89376300", "0"], [1751190300000, "2453.80000000", "2455.43000000", "2453.80000000", "2454.49000000", "615.29210000", 1751190359999, "1510368.58687100", 1769, "570.61890000", "1400713.57550200", "0"], [1751190360000, "2454.49000000", "2455.69000000", "2454.49000000", "2455.23000000", "225.18060000", 1751190419999, "552873.20142000", 1766, "114.10810000", "280151.01011600", "0"], [1751190420000, "2455.23000000", "2455.82000000", "2454.88000000", "2455.82000000", "85.43600000", 1751190479999, "209775.22122800", 919, "53.71880000", "131898.05560200", "0"], [1751190480000, "2455.82000000", "2456.42000000", "2455.00000000", "2455.23000000", "193.92100000", 1751190539999, "476168.33812000", 1780, "125.22540000", "307481.22843900", "0"], [1751190540000, "2455.23000000", "2455.38000000", "2454.12000000", "2454.65000000", "193.47960000", 1751190599999, "474893.25763900", 1654, "112.97610000", "277284.47431400", "0"], [1751190600000, "2454.65000000", "2455.55000000", "2454.65000000", "2455.17000000", "158.34630000", 1751190659999, "388784.35051700", 823, "91.36900000", "224336.43675800", "0"], [1751190660000, "2455.17000000", "2455.17000000", "2453.28000000", "2453.53000000", "138.48100000", 1751190719999, "339798.35999200", 1935, "64.97760000", "159424.66855900", "0"], [1751190720000, "2453.53000000", "2454.26000000", "2452.50000000", "2454.26000000", "217.91700000", 1751190779999, "534549.82037200", 1741, "113.94510000", "279505.98493800", "0"], [1751190780000, "2454.26000000", "2455.11000000", "2454.25000000", "2454.89000000", "120.71140000", 1751190839999, "296325.23450100", 1325, "92.36980000", "226750.64564600", "0"], [1751190840000, "2454.90000000", "2455.46000000", "2454.90000000", "2454.98000000", "137.65020000", 1751190899999, "337951.60690700", 556, "76.26980000", "187250.81843800", "0"], [1751190900000, "2454.98000000", "2456.00000000", "2454.98000000", "2455.64000000", "651.53750000", 1751190959999, "1599983.53645800", 640, "424.66010000", "1042804.61844100", "0"], [1751190960000, "2455.63000000", "2455.64000000", "2451.36000000", "2452.04000000", "944.54240000", 1751191019999, "2317186.39699200", 2161, "83.98240000", "206052.60238300", "0"], [1751191020000, "2452.04000000", "2452.04000000", "2450.45000000", "2451.08000000", "290.90240000", 1751191079999, "713007.22073300", 1754, "130.88990000", "320770.49354400", "0"], [1751191080000, "2451.08000000", "2451.08000000", "2450.19000000", "2450.86000000", "259.69670000", 1751191139999, "636421.61869700", 1388, "161.90510000", "396770.34854300", "0"], [1751191140000, "2450.85000000", "2450.85000000", "2445.68000000", "2448.29000000", "1928.68100000", 1751191199999, "4721546.54074200", 3758, "634.10460000", "1552114.06781000", "0"], [1751191200000, "2448.29000000", "2449.40000000", "2448.14000000", "2448.96000000", "174.74550000", 1751191259999, "427928.64270300", 886, "70.04530000", "171521.07750900", "0"], [1751191260000, "2448.96000000", "2448.96000000", "2448.47000000", "2448.47000000", "167.47430000", 1751191319999, "410088.75679900", 675, "51.06960000", "125060.68822300", "0"], [1751191320000, "2448.46000000", "2450.37000000", "2448.25000000", "2450.37000000", "252.07730000", 1751191379999, "617238.74487300", 1330, "237.66830000", "581953.02941500", "0"], [1751191380000, "2450.36000000", "2450.40000000", "2449.53000000", "2450.38000000", "92.60900000", 1751191439999, "226896.07707500", 951, "46.01300000", "112736.34883500", "0"], [1751191440000, "2450.38000000", "2451.26000000", "2450.38000000", "2451.24000000", "244.93740000", 1751191499999, "600354.58985800", 758, "162.44330000", "398148.28493900", "0"], [1751191500000, "2451.23000000", "2452.15000000", "2450.34000000", "2451.51000000", "172.84070000", 1751191559999, "423691.84920300", 2078, "118.22460000", "289811.32273800", "0"], [1751191560000, "2451.52000000", "2453.10000000", "2451.52000000", "2452.73000000", "119.85030000", 1751191619999, "293947.44364700", 1050, "65.05870000", "159561.63931700", "0"], [1751191620000, "2452.73000000", "2454.34000000", "2452.56000000", "2454.34000000", "264.36760000", 1751191679999, "648582.79485600", 1339, "191.94480000", "470925.56066300", "0"], [1751191680000, "2454.34000000", "2459.20000000", "2454.34000000", "2455.62000000", "1374.94130000", 1751191739999, "3378298.56230500", 4107, "989.47970000", "2431230.21280700", "0"], [1751191740000, "2455.62000000", "2455.64000000", "2454.65000000", "2455.64000000", "149.14420000", 1751191799999, "366174.88504800", 1493, "104.46270000", "256473.82237600", "0"], [1751191800000, "2455.65000000", "2456.43000000", "2455.65000000", "2456.21000000", "108.74470000", 1751191859999, "267075.43171600", 878, "88.81410000", "218125.54319200", "0"], [1751191860000, "2456.21000000", "2456.21000000", "2454.70000000", "2454.94000000", "421.01550000", 1751191919999, "1033802.72289400", 1859, "74.47690000", "182882.21295500", "0"], [1751191920000, "2454.94000000", "2454.95000000", "2453.30000000", "2454.79000000", "597.00550000", 1751191979999, "1465003.67948800", 1730, "90.86390000", "222955.89593000", "0"], [1751191980000, "2454.80000000", "2455.81000000", "2454.79000000", "2455.81000000", "141.03810000", 1751192039999, "346299.84757200", 897, "64.76370000", "159017.02304900", "0"], [1751192040000, "2455.81000000", "2456.37000000", "2455.64000000", "2455.79000000", "205.44470000", 1751192099999, "504561.36986800", 1267, "58.17900000", "142886.72575800", "0"], [1751192100000, "2455.79000000", "2455.80000000", "2454.00000000", "2454.01000000", "204.18260000", 1751192159999, "501173.10077500", 1531, "52.73150000", "129430.82806100", "0"], [1751192160000, "2454.00000000", "2454.06000000", "2451.51000000", "2452.67000000", "223.81090000", 1751192219999, "548812.26234200", 1705, "88.53450000", "217063.02801700", "0"], [1751192220000, "2452.67000000", "2454.98000000", "2452.66000000", "2454.48000000", "442.20350000", 1751192279999, "1085310.19300100", 1020, "420.67770000", "1032501.78300500", "0"], [1751192280000, "2454.48000000", "2454.49000000", "2453.56000000", "2453.97000000", "151.80300000", 1751192339999, "372537.23762500", 925, "59.64450000", "146349.57617400", "0"], [1751192340000, "2453.98000000", "2455.00000000", "2453.97000000", "2454.64000000", "180.73000000", 1751192399999, "443603.65560900", 829, "146.80980000", "360338.10060600", "0"], [1751192400000, "2454.63000000", "2455.47000000", "2454.53000000", "2455.32000000", "111.52870000", 1751192459999, "273788.79043400", 773, "63.04440000", "154763.09176600", "0"], [1751192460000, "2455.32000000", "2456.00000000", "2455.03000000", "2455.79000000", "263.32540000", 1751192519999, "646608.37886500", 932, "227.18490000", "557859.65776400", "0"], [1751192520000, "2455.79000000", "2456.83000000", "2455.79000000", "2456.67000000", "228.36070000", 1751192579999, "560950.99836600", 968, "93.98310000", "230839.57812900", "0"], [1751192580000, "2456.68000000", "2456.68000000", "2455.80000000", "2455.80000000", "195.52190000", 1751192639999, "480280.35387500", 1039, "66.47220000", "163283.46987200", "0"], [1751192640000, "2455.80000000", "2457.36000000", "2455.24000000", "2457.35000000", "149.11010000", 1751192699999, "366192.45789800", 1330, "124.80520000", "306507.02647300", "0"], [1751192700000, "2457.36000000", "2458.17000000", "2457.00000000", "2457.55000000", "155.85410000", 1751192759999, "383027.66516900", 1624, "101.52680000", "249516.74740000", "0"], [1751192760000, "2457.56000000", "2457.56000000", "2455.45000000", "2455.80000000", "306.38770000", 1751192819999, "752551.54338500", 1559, "87.69410000", "215355.98471100", "0"], [1751192820000, "2455.80000000", "2456.20000000", "2455.45000000", "2456.20000000", "62.46050000", 1751192879999, "153392.46297900", 741, "26.70490000", "65586.20690800", "0"], [1751192880000, "2456.20000000", "2456.49000000", "2453.70000000", "2454.69000000", "232.86460000", 1751192939999, "571666.26140600", 2208, "90.70170000", "222626.42741900", "0"], [1751192940000, "2454.69000000", "2454.71000000", "2454.69000000", "2454.71000000", "20.75150000", 1751192999999, "50938.73137100", 115, "2.69260000", "6609.54991500", "0"], [1751193000000, "2454.70000000", "2455.34000000", "2453.00000000", "2453.00000000", "384.22130000", 1751193059999, "943090.17251700", 1606, "37.27390000", "91489.18767500", "0"], [1751193060000, "2453.00000000", "2453.45000000", "2452.18000000", "2453.44000000", "197.54220000", 1751193119999, "484448.82621000", 1093, "65.04440000", "159516.73127400", "0"], [1751193120000, "2453.45000000", "2453.45000000", "2453.19000000", "2453.20000000", "202.34300000", 1751193179999, "496399.12998800", 609, "91.96260000", "225604.09842600", "0"], [1751193180000, "2453.19000000", "2454.23000000", "2453.19000000", "2454.07000000", "139.78240000", 1751193239999, "342975.96021300", 765, "79.06580000", "193977.84140600", "0"], [1751193240000, "2454.08000000", "2454.89000000", "2452.91000000", "2452.92000000", "848.20080000", 1751193299999, "2081443.94677000", 1276, "77.52590000", "190249.71020600", "0"], [1751193300000, "2452.92000000", "2452.92000000", "2452.46000000", "2452.47000000", "44.64920000", 1751193359999, "109503.26460800", 406, "13.61580000", "33392.42789400", "0"], [1751193360000, "2452.46000000", "2452.47000000", "2450.68000000", "2451.78000000", "240.31040000", 1751193419999, "589125.54744400", 1445, "78.21660000", "191706.42270600", "0"], [1751193420000, "2451.77000000", "2451.98000000", "2451.67000000", "2451.68000000", "93.48990000", 1751193479999, "229219.91413500", 549, "15.98690000", "39196.94149000", "0"], [1751193480000, "2451.67000000", "2451.70000000", "2451.66000000", "2451.70000000", "215.13730000", 1751193539999, "527445.52767900", 262, "145.30900000", "356250.01633400", "0"], [1751193540000, "2451.69000000", "2451.99000000", "2451.05000000", "2451.99000000", "118.00810000", 1751193599999, "289315.04611000", 845, "70.68960000", "173307.71352800", "0"], [1751193600000, "2451.98000000", "2452.47000000", "2451.76000000", "2451.77000000", "94.81940000", 1751193659999, "232508.90377700", 746, "16.32810000", "40040.45425200", "0"], [1751193660000, "2451.76000000", "2451.77000000", "2450.90000000", "2451.28000000", "150.97540000", 1751193719999, "370118.47297200", 608, "8.64920000", "21200.25764500", "0"], [1751193720000, "2451.29000000", "2451.59000000", "2451.28000000", "2451.59000000", "46.20200000", 1751193779999, "113263.81349700", 237, "21.16520000", "51884.36937300", "0"], [1751193780000, "2451.58000000", "2451.60000000", "2451.09000000", "2451.59000000", "199.47120000", 1751193839999, "488979.57740200", 687, "55.75940000", "136683.23205400", "0"], [1751193840000, "2451.59000000", "2451.60000000", "2451.09000000", "2451.41000000", "63.20400000", 1751193899999, "154939.63560300", 516, "20.53820000", "50343.86097100", "0"], [1751193900000, "2451.41000000", "2451.42000000", "2447.68000000", "2448.56000000", "352.17980000", 1751193959999, "862473.30245400", 2583, "152.91940000", "374415.71162700", "0"], [1751193960000, "2448.56000000", "2453.00000000", "2448.56000000", "2452.37000000", "300.24300000", 1751194019999, "736147.63773800", 2159, "179.69010000", "440489.72879200", "0"], [1751194020000, "2452.37000000", "2452.37000000", "2450.46000000", "2450.78000000", "122.82960000", 1751194079999, "301083.07899100", 1085, "21.21880000", "52007.01425500", "0"], [1751194080000, "2450.78000000", "2452.31000000", "2450.78000000", "2452.30000000", "109.16650000", 1751194139999, "267621.60596600", 748, "98.04790000", "240362.04988300", "0"], [1751194140000, "2452.31000000", "2453.87000000", "2452.31000000", "2453.87000000", "229.30650000", 1751194199999, "562531.66387200", 1853, "159.44490000", "391146.74199400", "0"], [1751194200000, "2453.87000000", "2454.99000000", "2453.86000000", "2454.99000000", "112.44400000", 1751194259999, "275982.05745800", 779, "106.34270000", "261005.59447900", "0"], [1751194260000, "2454.99000000", "2455.49000000", "2454.70000000", "2454.97000000", "176.37770000", 1751194319999, "432996.12798000", 1089, "88.92530000", "218304.88747800", "0"], [1751194320000, "2454.98000000", "2455.82000000", "2454.71000000", "2455.81000000", "138.20110000", 1751194379999, "339357.54176500", 845, "104.34350000", "256226.78264300", "0"], [1751194380000, "2455.81000000", "2458.31000000", "2455.81000000", "2457.61000000", "417.92560000", 1751194439999, "1027174.24455000", 2573, "236.81800000", "582036.36676800", "0"], [1751194440000, "2457.60000000", "2457.73000000", "2457.07000000", "2457.12000000", "85.80170000", 1751194499999, "210850.45244900", 825, "41.15930000", "101149.08451800", "0"], [1751194500000, "2457.12000000", "2457.13000000", "2456.58000000", "2457.07000000", "63.59960000", 1751194559999, "156264.43951200", 557, "15.86280000", "38973.04669000", "0"], [1751194560000, "2457.06000000", "2457.48000000", "2456.44000000", "2456.51000000", "187.66580000", 1751194619999, "461039.69014700", 824, "20.96950000", "51518.99159700", "0"], [1751194620000, "2456.50000000", "2456.88000000", "2456.50000000", "2456.63000000", "101.33400000", 1751194679999, "248938.14240200", 501, "74.36230000", "182679.13779100", "0"], [1751194680000, "2456.62000000", "2456.63000000", "2456.19000000", "2456.49000000", "143.06600000", 1751194739999, "351435.82308200", 868, "22.98840000", "56466.19774300", "0"], [1751194740000, "2456.50000000", "2456.72000000", "2456.39000000", "2456.45000000", "73.99340000", 1751194799999, "181760.13776100", 389, "61.40870000", "150845.91577800", "0"], [1751194800000, "2456.46000000", "2457.21000000", "2456.19000000", "2456.20000000", "141.69630000", 1751194859999, "348116.44665300", 897, "60.05600000", "147545.51285900", "0"], [1751194860000, "2456.20000000", "2456.93000000", "2456.18000000", "2456.93000000", "103.47210000", 1751194919999, "254155.41569900", 462, "94.36100000", "231775.87460000", "0"], [1751194920000, "2456.93000000", "2457.50000000", "2456.48000000", "2456.57000000", "157.42750000", 1751194979999, "386765.74359500", 737, "28.78670000", "70727.15332300", "0"], [1751194980000, "2456.57000000", "2457.25000000", "2456.57000000", "2456.81000000", "323.72800000", 1751195039999, "795413.62039200", 653, "81.36780000", "199923.71097600", "0"], [1751195040000, "2456.80000000", "2456.81000000", "2456.69000000", "2456.70000000", "35.16620000", 1751195099999, "86394.37476700", 168, "15.96470000", "39221.07477800", "0"], [1751195100000, "2456.70000000", "2457.02000000", "2456.16000000", "2456.17000000", "102.40730000", 1751195159999, "251569.40817100", 602, "31.09350000", "76386.81407900", "0"], [1751195160000, "2456.17000000", "2456.17000000", "2454.76000000", "2454.76000000", "152.52740000", 1751195219999, "374545.77685800", 635, "53.83090000", "132189.73512900", "0"], [1751195220000, "2454.77000000", "2455.60000000", "2454.76000000", "2455.59000000", "59.76850000", 1751195279999, "146741.12133200", 487, "38.50040000", "94523.21626400", "0"], [1751195280000, "2455.60000000", "2455.60000000", "2454.20000000", "2454.20000000", "150.83230000", 1751195339999, "370308.80570800", 701, "2.78410000", "6835.81042600", "0"], [1751195340000, "2454.20000000", "2456.73000000", "2454.20000000", "2455.65000000", "762.95310000", 1751195399999, "1873761.42853300", 1057, "722.11570000", "1773478.23111600", "0"], [1751195400000, "2455.65000000", "2455.97000000", "2455.65000000", "2455.70000000", "102.27300000", 1751195459999, "251150.87430200", 254, "94.56740000", "232227.89641800", "0"], [1751195460000, "2455.71000000", "2455.71000000", "2454.18000000", "2454.18000000", "144.13950000", 1751195519999, "353900.47124900", 662, "13.71000000", "33666.43853900", "0"], [1751195520000, "2454.19000000", "2454.41000000", "2453.89000000", "2453.89000000", "67.29670000", 1751195579999, "165151.64484500", 318, "14.53190000", "35662.36835800", "0"], [1751195580000, "2453.89000000", "2453.89000000", "2453.24000000", "2453.24000000", "148.83330000", 1751195639999, "365177.05812200", 504, "11.83470000", "29034.30576900", "0"], [1751195640000, "2453.24000000", "2453.71000000", "2453.24000000", "2453.71000000", "39.20320000", 1751195699999, "96178.92955000", 290, "27.65820000", "67854.27656600", "0"], [1751195700000, "2453.71000000", "2454.38000000", "2453.70000000", "2454.05000000", "139.62390000", 1751195759999, "342634.00198700", 448, "101.16170000", "248242.46614300", "0"], [1751195760000, "2454.05000000", "2454.06000000", "2453.72000000", "2453.72000000", "91.02810000", 1751195819999, "223384.18984900", 353, "10.15030000", "24907.17255600", "0"], [1751195820000, "2453.73000000", "2455.94000000", "2453.71000000", "2455.93000000", "192.45940000", 1751195879999, "472405.34254600", 1222, "152.83860000", "375167.66876600", "0"], [1751195880000, "2455.93000000", "2456.01000000", "2455.63000000", "2456.01000000", "159.24540000", 1751195939999, "391069.85567900", 312, "100.20710000", "246076.95442900", "0"], [1751195940000, "2456.02000000", "2456.40000000", "2456.02000000", "2456.13000000", "124.62890000", 1751195999999, "306107.47968800", 430, "55.36620000", "135983.11332500", "0"], [1751196000000, "2456.12000000", "2456.13000000", "2456.12000000", "2456.12000000", "54.51990000", 1751196059999, "133907.82379400", 118, "40.70060000", "99965.96467800", "0"], [1751196060000, "2456.12000000", "2456.13000000", "2455.63000000", "2455.89000000", "143.82160000", 1751196119999, "353211.77055200", 454, "67.07740000", "164722.77558000", "0"], [1751196120000, "2455.90000000", "2455.90000000", "2454.83000000", "2455.20000000", "74.00530000", 1751196179999, "181709.74519700", 531, "39.70250000", "97477.06315000", "0"], [1751196180000, "2455.21000000", "2455.85000000", "2455.21000000", "2455.44000000", "60.09160000", 1751196239999, "147550.36890700", 464, "46.92360000", "115214.48451000", "0"], [1751196240000, "2455.45000000", "2455.45000000", "2454.19000000", "2454.19000000", "108.89170000", 1751196299999, "267358.49093100", 534, "43.23600000", "106157.91864300", "0"], [1751196300000, "2454.20000000", "2454.20000000", "2453.52000000", "2453.56000000", "105.98770000", 1751196359999, "260068.76164100", 597, "47.37320000", "116233.73837800", "0"], [1751196360000, "2453.57000000", "2453.78000000", "2453.32000000", "2453.33000000", "130.98310000", 1751196419999, "321383.46341900", 311, "61.99680000", "152113.42254600", "0"], [1751196420000, "2453.32000000", "2454.14000000", "2453.32000000", "2454.14000000", "173.66270000", 1751196479999, "426083.63662500", 601, "99.53830000", "244206.15142100", "0"], [1751196480000, "2454.14000000", "2454.69000000", "2454.08000000", "2454.68000000", "104.70040000", 1751196539999, "256953.50774700", 360, "86.72320000", "212834.11196800", "0"], [1751196540000, "2454.69000000", "2454.89000000", "2454.26000000", "2454.88000000", "47.90790000", 1751196599999, "117593.50682000", 493, "17.89370000", "43919.59156000", "0"], [1751196600000, "2454.89000000", "2455.36000000", "2454.89000000", "2455.35000000", "107.84300000", 1751196659999, "264747.99907500", 306, "82.67440000", "202959.29409300", "0"], [1751196660000, "2455.36000000", "2455.91000000", "2455.35000000", "2455.57000000", "184.07440000", 1751196719999, "452015.90996000", 454, "69.87750000", "171581.15387800", "0"], [1751196720000, "2455.56000000", "2456.48000000", "2455.49000000", "2456.48000000", "167.98410000", 1751196779999, "412572.43508700", 592, "153.19570000", "376250.69942300", "0"], [1751196780000, "2456.48000000", "2457.56000000", "2456.47000000", "2457.56000000", "263.32620000", 1751196839999, "646959.10794900", 449, "253.29260000", "622306.17373400", "0"], [1751196840000, "2457.56000000", "2459.18000000", "2457.56000000", "2458.63000000", "596.80670000", 1751196899999, "1467290.94901500", 1206, "485.63270000", "1193967.46388900", "0"], [1751196900000, "2458.64000000", "2458.64000000", "2457.52000000", "2457.52000000", "205.61830000", 1751196959999, "505416.43689700", 780, "24.56390000", "60377.80774200", "0"], [1751196960000, "2457.53000000", "2458.17000000", "2457.44000000", "2457.75000000", "162.10010000", 1751197019999, "398409.87003600", 699, "107.42540000", "264021.52237100", "0"], [1751197020000, "2457.74000000", "2458.49000000", "2457.74000000", "2458.28000000", "48.06780000", 1751197079999, "118160.75592700", 843, "38.02930000", "93484.25097200", "0"], [1751197080000, "2458.29000000", "2458.29000000", "2457.91000000", "2458.17000000", "151.11570000", 1751197139999, "371460.63710600", 504, "94.86110000", "233180.97771700", "0"], [1751197140000, "2458.17000000", "2458.48000000", "2457.18000000", "2457.93000000", "336.05300000", 1751197199999, "825933.10511100", 1128, "80.98300000", "199032.08669700", "0"], [1751197200000, "2457.93000000", "2457.93000000", "2456.83000000", "2457.02000000", "81.60880000", 1751197259999, "200536.53130400", 759, "41.94540000", "103062.34517900", "0"], [1751197260000, "2457.03000000", "2457.36000000", "2457.02000000", "2457.36000000", "194.81140000", 1751197319999, "478704.81116600", 431, "118.60530000", "291440.56759900", "0"], [1751197320000, "2457.35000000", "2457.68000000", "2457.29000000", "2457.29000000", "80.43110000", 1751197379999, "197650.51168400", 341, "63.60030000", "156289.62799600", "0"], [1751197380000, "2457.30000000", "2457.55000000", "2457.29000000", "2457.55000000", "90.08060000", 1751197439999, "221360.39893200", 201, "59.13150000", "145307.57640200", "0"], [1751197440000, "2457.55000000", "2457.67000000", "2457.54000000", "2457.66000000", "63.60930000", 1751197499999, "156328.74147700", 164, "46.24350000", "113650.39034000", "0"], [1751197500000, "2457.67000000", "2460.40000000", "2457.67000000", "2460.28000000", "415.38210000", 1751197559999, "1021611.62937200", 2221, "374.17000000", "920270.42448400", "0"], [1751197560000, "2460.28000000", "2463.88000000", "2460.28000000", "2461.11000000", "1404.67330000", 1751197619999, "3458737.15462300", 4173, "822.59810000", "2025481.78557700", "0"], [1751197620000, "2461.12000000", "2462.18000000", "2459.59000000", "2460.31000000", "377.12560000", 1751197679999, "927961.50624400", 1384, "204.14550000", "502304.07428700", "0"], [1751197680000, "2460.30000000", "2461.48000000", "2459.20000000", "2460.37000000", "900.00440000", 1751197739999, "2214492.56640700", 1987, "442.64820000", "1089040.10228100", "0"], [1751197740000, "2460.38000000", "2461.21000000", "2459.88000000", "2459.89000000", "164.81380000", 1751197799999, "405577.21824900", 1080, "70.05120000", "172380.57909800", "0"], [1751197800000, "2459.88000000", "2460.70000000", "2457.96000000", "2460.69000000", "254.83820000", 1751197859999, "626791.70507700", 1705, "176.84330000", "434980.11535000", "0"], [1751197860000, "2460.69000000", "2460.69000000", "2460.33000000", "2460.34000000", "38.80350000", 1751197919999, "95474.69307300", 278, "13.64310000", "33566.73573800", "0"], [1751197920000, "2460.34000000", "2460.52000000", "2460.10000000", "2460.46000000", "221.29420000", 1751197979999, "544462.94668900", 613, "35.98300000", "88527.67358100", "0"], [1751197980000, "2460.46000000", "2460.80000000", "2460.16000000", "2460.56000000", "407.67110000", 1751198039999, "1003065.62494900", 882, "321.19560000", "790281.06297900", "0"], [1751198040000, "2460.56000000", "2462.38000000", "2460.56000000", "2460.98000000", "706.23400000", 1751198099999, "1738153.43487200", 2534, "453.98740000", "1117350.45425300", "0"], [1751198100000, "2460.99000000", "2461.44000000", "2460.82000000", "2461.40000000", "369.93660000", 1751198159999, "910412.92299700", 1273, "197.50230000", "486057.53839500", "0"], [1751198160000, "2461.39000000", "2463.00000000", "2460.99000000", "2463.00000000", "152.68130000", 1751198219999, "375922.98993500", 1434, "137.15780000", "337709.65314700", "0"], [1751198220000, "2463.00000000", "2463.01000000", "2461.90000000", "2462.03000000", "471.74190000", 1751198279999, "1161749.03052300", 1422, "78.17020000", "192481.41095900", "0"], [1751198280000, "2462.03000000", "2462.53000000", "2461.85000000", "2462.14000000", "245.42590000", 1751198339999, "604273.82103500", 648, "229.73600000", "565645.21325200", "0"], [1751198340000, "2462.13000000", "2462.25000000", "2461.27000000", "2462.25000000", "113.92490000", 1751198399999, "280452.04759900", 992, "49.40670000", "121624.27785600", "0"], [1751198400000, "2462.24000000", "2463.48000000", "2460.66000000", "2460.81000000", "708.33830000", 1751198459999, "1744125.70829600", 2901, "165.94410000", "408644.48992000", "0"], [1751198460000, "2460.82000000", "2460.88000000", "2459.22000000", "2460.00000000", "232.19100000", 1751198519999, "571178.21152500", 1801, "118.63350000", "291826.17862600", "0"], [1751198520000, "2460.00000000", "2460.86000000", "2459.77000000", "2460.86000000", "181.13400000", 1751198579999, "445620.39552400", 1267, "137.91290000", "339287.21758200", "0"], [1751198580000, "2460.86000000", "2461.29000000", "2459.59000000", "2459.59000000", "98.21980000", 1751198639999, "241647.83957300", 1035, "21.55460000", "53041.94955600", "0"], [1751198640000, "2459.57000000", "2459.57000000", "2458.40000000", "2459.25000000", "219.81710000", 1751198699999, "540520.08058000", 1385, "117.74080000", "289519.48402600", "0"], [1751198700000, "2459.26000000", "2459.37000000", "2457.89000000", "2458.31000000", "206.65300000", 1751198759999, "508073.68814200", 1229, "96.43920000", "237089.40920700", "0"], [1751198760000, "2458.31000000", "2458.56000000", "2456.20000000", "2456.44000000", "444.26520000", 1751198819999, "1091564.21737900", 1547, "77.27190000", "189882.68660200", "0"], [1751198820000, "2456.44000000", "2456.87000000", "2456.44000000", "2456.67000000", "80.31230000", 1751198879999, "197298.05847600", 533, "54.22800000", "133219.39856700", "0"], [1751198880000, "2456.67000000", "2457.20000000", "2456.66000000", "2456.98000000", "91.55070000", 1751198939999, "224929.61833100", 704, "51.20240000", "125794.12170300", "0"], [1751198940000, "2456.98000000", "2456.99000000", "2455.52000000", "2455.58000000", "220.74620000", 1751198999999, "542137.89283100", 1082, "128.43790000", "315401.31978100", "0"], [1751199000000, "2455.58000000", "2455.59000000", "2451.61000000", "2453.17000000", "749.71000000", 1751199059999, "1839040.43248900", 3491, "352.39570000", "864296.80573100", "0"], [1751199060000, "2453.17000000", "2453.65000000", "2452.37000000", "2453.05000000", "128.76010000", 1751199119999, "315868.27574700", 1177, "50.56740000", "124041.75041800", "0"], [1751199120000, "2453.06000000", "2453.23000000", "2452.70000000", "2453.22000000", "77.91410000", 1751199179999, "191109.83533900", 470, "46.59190000", "114281.71636700", "0"], [1751199180000, "2453.22000000", "2453.62000000", "2453.01000000", "2453.61000000", "79.67710000", 1751199239999, "195464.47273500", 464, "47.16350000", "115701.40519000", "0"], [1751199240000, "2453.62000000", "2453.65000000", "2453.30000000", "2453.64000000", "113.45050000", 1751199299999, "278361.81137500", 403, "56.58310000", "138831.81064900", "0"], [1751199300000, "2453.64000000", "2454.20000000", "2453.64000000", "2454.05000000", "96.99650000", 1751199359999, "238003.29232000", 541, "79.41440000", "194858.38346800", "0"], [1751199360000, "2454.06000000", "2454.70000000", "2454.06000000", "2454.70000000", "85.09830000", 1751199419999, "208866.95332300", 614, "41.49830000", "101851.58643200", "0"], [1751199420000, "2454.69000000", "2455.12000000", "2453.40000000", "2454.44000000", "311.66150000", 1751199479999, "764927.73786200", 2049, "170.30110000", "417972.06076900", "0"], [1751199480000, "2454.44000000", "2454.51000000", "2453.60000000", "2453.82000000", "147.53590000", 1751199539999, "362091.58111200", 575, "99.21250000", "243489.41810700", "0"], [1751199540000, "2453.82000000", "2455.49000000", "2453.60000000", "2455.49000000", "124.73160000", 1751199599999, "306111.67036500", 891, "36.52620000", "89656.22081600", "0"], [1751199600000, "2455.48000000", "2455.67000000", "2454.92000000", "2454.93000000", "133.14360000", 1751199659999, "326898.68862500", 596, "22.22140000", "54564.17211700", "0"], [1751199660000, "2454.92000000", "2456.02000000", "2454.92000000", "2455.22000000", "165.79200000", 1751199719999, "407125.43643200", 826, "94.43950000", "231920.97233000", "0"], [1751199720000, "2455.22000000", "2455.70000000", "2454.48000000", "2455.69000000", "155.01860000", 1751199779999, "380578.66234800", 776, "52.68270000", "129336.64174800", "0"], [1751199780000, "2455.69000000", "2457.09000000", "2455.69000000", "2456.71000000", "136.86950000", 1751199839999, "336255.44649500", 804, "68.43920000", "168127.52233100", "0"], [1751199840000, "2456.70000000", "2457.16000000", "2454.20000000", "2455.08000000", "1067.47660000", 1751199899999, "2621581.29153100", 1403, "166.57960000", "409016.72156400", "0"], [1751199900000, "2455.07000000", "2455.07000000", "2453.55000000", "2454.90000000", "187.74340000", 1751199959999, "460753.09137700", 1151, "70.49490000", "172975.93370600", "0"], [1751199960000, "2454.89000000", "2455.65000000", "2454.89000000", "2455.64000000", "108.49620000", 1751200019999, "266377.49351700", 548, "74.99600000", "184119.16970400", "0"], [1751200020000, "2455.65000000", "2455.65000000", "2454.67000000", "2454.67000000", "206.87730000", 1751200079999, "507922.01037300", 750, "104.81920000", "257330.37749200", "0"], [1751200080000, "2454.66000000", "2454.66000000", "2453.69000000", "2454.21000000", "92.22830000", 1751200139999, "226324.55417300", 775, "41.82570000", "102631.59942700", "0"], [1751200140000, "2454.22000000", "2454.39000000", "2453.99000000", "2453.99000000", "111.13990000", 1751200199999, "272753.38418200", 437, "43.75380000", "107382.05440400", "0"], [1751200200000, "2453.99000000", "2454.42000000", "2453.75000000", "2454.41000000", "126.36130000", 1751200259999, "310079.23446900", 527, "56.95720000", "139770.01078200", "0"], [1751200260000, "2454.41000000", "2454.42000000", "2453.75000000", "2453.76000000", "127.70040000", 1751200319999, "313387.32362900", 585, "44.65370000", "109578.74684200", "0"], [1751200320000, "2453.75000000", "2454.18000000", "2453.47000000", "2453.47000000", "111.81860000", 1751200379999, "274391.00564700", 524, "65.83260000", "161545.61703900", "0"], [1751200380000, "2453.48000000", "2454.69000000", "2453.09000000", "2454.61000000", "136.88610000", 1751200439999, "335881.52314800", 1029, "80.21880000", "196827.91136400", "0"], [1751200440000, "2454.62000000", "2454.70000000", "2453.99000000", "2454.70000000", "79.53730000", 1751200499999, "195222.20846400", 906, "36.85120000", "90447.67786900", "0"], [1751200500000, "2454.69000000", "2455.00000000", "2454.46000000", "2455.00000000", "113.36170000", 1751200559999, "278266.97431100", 466, "58.40770000", "143372.03049400", "0"], [1751200560000, "2455.00000000", "2456.00000000", "2455.00000000", "2455.67000000", "327.10850000", 1751200619999, "803227.09341400", 695, "317.40940000", "779408.02288800", "0"], [1751200620000, "2455.67000000", "2456.28000000", "2455.20000000", "2455.79000000", "305.52720000", 1751200679999, "750257.78902700", 1006, "157.40010000", "386486.07731000", "0"], [1751200680000, "2455.80000000", "2455.93000000", "2454.70000000", "2455.19000000", "117.21740000", 1751200739999, "287817.58502100", 827, "37.84660000", "92930.05642800", "0"], [1751200740000, "2455.19000000", "2455.20000000", "2453.74000000", "2453.98000000", "124.72610000", 1751200799999, "306139.66550700", 777, "63.51730000", "155891.78869500", "0"], [1751200800000, "2453.99000000", "2454.05000000", "2453.97000000", "2453.98000000", "85.31110000", 1751200859999, "209353.58466800", 322, "19.08280000", "46829.10748100", "0"], [1751200860000, "2453.98000000", "2453.98000000", "2453.00000000", "2453.27000000", "231.19620000", 1751200919999, "567192.44126800", 503, "35.50340000", "87091.82523900", "0"], [1751200920000, "2453.27000000", "2453.28000000", "2452.99000000", "2452.99000000", "141.87390000", 1751200979999, "348036.88045500", 457, "65.53330000", "160754.33112100", "0"], [1751200980000, "2452.99000000", "2453.25000000", "2452.46000000", "2452.46000000", "143.97280000", 1751201039999, "353152.21878000", 912, "18.37780000", "45074.73596000", "0"], [1751201040000, "2452.47000000", "2452.47000000", "2449.69000000", "2449.69000000", "693.98690000", 1751201099999, "1701041.30524200", 2170, "104.52560000", "256181.09075200", "0"], [1751201100000, "2449.70000000", "2451.31000000", "2449.69000000", "2451.31000000", "551.35140000", 1751201159999, "1351107.48578600", 1434, "333.87700000", "818198.19248900", "0"], [1751201160000, "2451.31000000", "2452.41000000", "2451.31000000", "2451.99000000", "196.38150000", 1751201219999, "481494.66516600", 960, "132.99020000", "326062.79230400", "0"], [1751201220000, "2451.98000000", "2451.99000000", "2449.78000000", "2450.69000000", "160.08460000", 1751201279999, "392348.51262500", 1373, "37.91600000", "92905.04709600", "0"], [1751201280000, "2450.70000000", "2452.18000000", "2450.70000000", "2451.42000000", "307.08840000", 1751201339999, "752910.81504600", 1154, "227.13440000", "556874.73312500", "0"], [1751201340000, "2451.42000000", "2451.92000000", "2451.29000000", "2451.91000000", "95.60610000", 1751201399999, "234388.67226900", 438, "20.05640000", "49169.30420600", "0"], [1751201400000, "2451.91000000", "2451.92000000", "2451.28000000", "2451.28000000", "76.99270000", 1751201459999, "188778.10038900", 270, "5.33620000", "13083.74746900", "0"], [1751201460000, "2451.29000000", "2451.65000000", "2451.29000000", "2451.39000000", "36.42040000", 1751201519999, "89280.82789700", 352, "20.86120000", "51138.33648700", "0"], [1751201520000, "2451.39000000", "2452.42000000", "2451.29000000", "2452.41000000", "121.18380000", 1751201579999, "297118.45300800", 569, "77.51100000", "190053.57796100", "0"], [1751201580000, "2452.41000000", "2452.98000000", "2452.41000000", "2452.98000000", "51.10070000", 1751201639999, "125329.02751300", 434, "28.39700000", "69647.35399500", "0"], [1751201640000, "2452.98000000", "2453.03000000", "2452.97000000", "2452.98000000", "40.66160000", 1751201699999, "99742.40685600", 251, "14.99980000", "36794.60336400", "0"], [1751201700000, "2452.97000000", "2454.33000000", "2452.97000000", "2454.30000000", "116.66440000", 1751201759999, "286269.50112500", 886, "103.27460000", "253408.45706800", "0"], [1751201760000, "2454.30000000", "2454.31000000", "2454.29000000", "2454.29000000", "12.78990000", 1751201819999, "31390.22378800", 128, "4.81030000", "11805.93757300", "0"], [1751201820000, "2454.29000000", "2454.48000000", "2454.29000000", "2454.47000000", "121.16740000", 1751201879999, "297398.05353400", 318, "26.90130000", "66025.97278000", "0"], [1751201880000, "2454.46000000", "2454.65000000", "2454.46000000", "2454.65000000", "52.22450000", 1751201939999, "128183.50523700", 185, "22.93370000", "56290.39397000", "0"], [1751201940000, "2454.65000000", "2454.84000000", "2454.64000000", "2454.84000000", "44.33540000", 1751201999999, "108833.28903500", 194, "29.59220000", "72641.30758900", "0"], [1751202000000, "2454.83000000", "2455.96000000", "2454.83000000", "2455.18000000", "182.94780000", 1751202059999, "449211.59994900", 1106, "78.76260000", "193386.54388500", "0"], [1751202060000, "2455.20000000", "2455.95000000", "2454.83000000", "2455.94000000", "46.90210000", 1751202119999, "115158.21506700", 672, "30.19250000", "74135.81736600", "0"], [1751202120000, "2455.95000000", "2456.59000000", "2455.94000000", "2455.95000000", "110.10970000", 1751202179999, "270475.80320100", 523, "68.37570000", "167956.11430100", "0"], [1751202180000, "2455.94000000", "2455.95000000", "2455.24000000", "2455.25000000", "143.61140000", 1751202239999, "352650.35402300", 748, "55.51230000", "136303.71609100", "0"], [1751202240000, "2455.25000000", "2455.56000000", "2455.24000000", "2455.54000000", "304.71580000", 1751202299999, "748202.36537900", 318, "256.52040000", "629856.54939400", "0"], [1751202300000, "2455.55000000", "2455.56000000", "2454.03000000", "2454.19000000", "354.87150000", 1751202359999, "871300.69522800", 978, "263.99340000", "648220.08523300", "0"], [1751202360000, "2454.20000000", "2454.20000000", "2453.02000000", "2453.02000000", "89.00520000", 1751202419999, "218400.57284600", 537, "20.77220000", "50971.25006700", "0"], [1751202420000, "2453.02000000", "2453.17000000", "2452.70000000", "2452.72000000", "85.44710000", 1751202479999, "209589.67984100", 526, "20.37970000", "49986.92214800", "0"], [1751202480000, "2452.72000000", "2452.88000000", "2451.55000000", "2452.00000000", "107.46940000", 1751202539999, "263533.00568800", 1083, "35.29040000", "86536.17588600", "0"], [1751202540000, "2452.00000000", "2452.71000000", "2451.99000000", "2452.56000000", "42.98610000", 1751202599999, "105419.65519600", 499, "15.60860000", "38277.11349600", "0"], [1751202600000, "2452.57000000", "2453.38000000", "2452.15000000", "2452.74000000", "181.09530000", 1751202659999, "444165.10932500", 1186, "29.81200000", "73118.82580600", "0"], [1751202660000, "2452.74000000", "2452.99000000", "2452.73000000", "2452.99000000", "40.66560000", 1751202719999, "99743.32682800", 234, "34.19370000", "83869.26099100", "0"], [1751202720000, "2452.98000000", "2452.99000000", "2451.70000000", "2451.78000000", "115.48920000", 1751202779999, "283178.09114500", 910, "41.22150000", "101065.13403100", "0"], [1751202780000, "2451.77000000", "2452.05000000", "2451.77000000", "2452.05000000", "38.99600000", 1751202839999, "95618.37529100", 173, "6.78990000", "16648.29021200", "0"], [1751202840000, "2452.05000000", "2453.46000000", "2452.04000000", "2453.44000000", "44.99430000", 1751202899999, "110363.28325700", 643, "22.18890000", "54426.01005100", "0"], [1751202900000, "2453.45000000", "2453.95000000", "2452.02000000", "2452.33000000", "142.13680000", 1751202959999, "348637.64599900", 1036, "18.54630000", "45496.78365000", "0"], [1751202960000, "2452.32000000", "2452.76000000", "2452.02000000", "2452.76000000", "48.05240000", 1751203019999, "117843.10050200", 499, "26.22600000", "64316.85085200", "0"], [1751203020000, "2452.76000000", "2453.41000000", "2452.39000000", "2452.94000000", "125.11300000", 1751203079999, "306884.73245300", 962, "90.61010000", "222256.03669200", "0"], [1751203080000, "2452.94000000", "2452.95000000", "2452.52000000", "2452.52000000", "87.45750000", 1751203139999, "214527.31928400", 425, "14.56770000", "35733.83971500", "0"], [1751203140000, "2452.52000000", "2453.93000000", "2452.52000000", "2453.93000000", "80.46370000", 1751203199999, "197396.84689600", 574, "62.66780000", "153740.30318900", "0"], [1751203200000, "2453.93000000", "2454.71000000", "2453.92000000", "2454.09000000", "272.51130000", 1751203259999, "668863.98688800", 641, "229.70590000", "563796.84768100", "0"], [1751203260000, "2454.09000000", "2454.10000000", "2453.21000000", "2453.46000000", "131.93000000", 1751203319999, "323677.41597400", 550, "11.37970000", "27918.40359100", "0"], [1751203320000, "2453.47000000", "2454.57000000", "2453.46000000", "2454.24000000", "63.08670000", 1751203379999, "154818.88480600", 685, "40.75920000", "100016.55344100", "0"], [1751203380000, "2454.25000000", "2454.33000000", "2454.24000000", "2454.33000000", "26.02250000", 1751203439999, "63866.35948600", 246, "21.84210000", "53606.61295000", "0"], [1751203440000, "2454.33000000", "2454.33000000", "2452.52000000", "2452.52000000", "83.39820000", 1751203499999, "204630.32441700", 990, "14.50040000", "35571.50399900", "0"], [1751203500000, "2452.52000000", "2452.62000000", "2452.20000000", "2452.61000000", "50.45810000", 1751203559999, "123740.96236000", 406, "24.22040000", "59395.15800600", "0"], [1751203560000, "2452.62000000", "2452.97000000", "2452.60000000", "2452.60000000", "35.97460000", 1751203619999, "88238.61301800", 328, "8.10250000", "19873.08632200", "0"], [1751203620000, "2452.60000000", "2452.71000000", "2452.60000000", "2452.70000000", "42.95390000", 1751203679999, "105350.03193100", 207, "16.24080000", "39832.60177100", "0"], [1751203680000, "2452.70000000", "2452.71000000", "2452.20000000", "2452.61000000", "55.40130000", 1751203739999, "135873.86269800", 667, "10.47580000", "25690.77678500", "0"], [1751203740000, "2452.62000000", "2453.32000000", "2452.61000000", "2452.73000000", "80.61420000", 1751203799999, "197752.05456300", 562, "22.34930000", "54821.38489800", "0"], [1751203800000, "2452.73000000", "2452.93000000", "2452.32000000", "2452.88000000", "40.24640000", 1751203859999, "98711.25238800", 411, "17.86060000", "43805.54124900", "0"], [1751203860000, "2452.88000000", "2452.89000000", "2452.06000000", "2452.16000000", "118.02230000", 1751203919999, "289437.62437800", 557, "60.99110000", "149561.82408900", "0"], [1751203920000, "2452.16000000", "2452.17000000", "2450.50000000", "2450.99000000", "167.72530000", 1751203979999, "411142.40152000", 973, "74.38620000", "182348.39759500", "0"], [1751203980000, "2450.99000000", "2450.99000000", "2449.30000000", "2449.31000000", "148.38050000", 1751204039999, "363553.89814000", 1223, "25.09850000", "61496.68274400", "0"], [1751204040000, "2449.30000000", "2450.37000000", "2449.20000000", "2449.44000000", "447.95030000", 1751204099999, "1097428.37092000", 1345, "291.98710000", "715295.38655700", "0"], [1751204100000, "2449.44000000", "2450.35000000", "2448.96000000", "2449.79000000", "551.93810000", 1751204159999, "1351812.10831200", 1647, "345.93270000", "847221.41582100", "0"], [1751204160000, "2449.79000000", "2449.80000000", "2449.17000000", "2449.18000000", "92.55910000", 1751204219999, "226722.97630900", 666, "47.71440000", "116872.49258600", "0"], [1751204220000, "2449.17000000", "2449.63000000", "2448.76000000", "2449.63000000", "107.36910000", 1751204279999, "262959.77022700", 691, "29.57480000", "72429.25086700", "0"], [1751204280000, "2449.63000000", "2449.63000000", "2449.38000000", "2449.39000000", "100.71390000", 1751204339999, "246694.20097500", 268, "4.40280000", "10784.40541400", "0"], [1751204340000, "2449.39000000", "2450.38000000", "2448.10000000", "2450.37000000", "355.77860000", 1751204399999, "871330.94990300", 1542, "166.31450000", "407329.59686200", "0"], [1751204400000, "2450.38000000", "2450.38000000", "2449.57000000", "2450.16000000", "61.76280000", 1751204459999, "151325.18613800", 666, "19.45450000", "47663.36457300", "0"], [1751204460000, "2450.16000000", "2450.89000000", "2450.06000000", "2450.58000000", "36.89620000", 1751204519999, "90410.80353100", 650, "14.86770000", "36431.48051700", "0"], [1751204520000, "2450.58000000", "2451.05000000", "2449.76000000", "2449.90000000", "86.28240000", 1751204579999, "211402.75858000", 883, "46.17230000", "113120.96363700", "0"], [1751204580000, "2449.91000000", "2449.91000000", "2449.84000000", "2449.89000000", "18.30380000", 1751204639999, "44842.17603300", 198, "10.51120000", "25751.16152000", "0"], [1751204640000, "2449.89000000", "2451.00000000", "2449.68000000", "2450.02000000", "538.91790000", 1751204699999, "1320378.44344500", 1315, "376.81410000", "923211.60215800", "0"], [1751204700000, "2450.01000000", "2451.22000000", "2449.00000000", "2450.69000000", "798.18430000", 1751204759999, "1955293.79396900", 1504, "394.98150000", "967620.45848900", "0"], [1751204760000, "2450.70000000", "2450.70000000", "2450.03000000", "2450.03000000", "53.68950000", 1751204819999, "131559.09148900", 490, "22.69740000", "55611.53504000", "0"], [1751204820000, "2450.03000000", "2450.03000000", "2448.58000000", "2448.58000000", "108.38310000", 1751204879999, "265447.30935200", 1040, "14.77120000", "36174.55808100", "0"], [1751204880000, "2448.58000000", "2448.69000000", "2447.07000000", "2447.07000000", "217.67450000", 1751204939999, "532825.10882400", 1332, "41.03980000", "100468.70506200", "0"], [1751204940000, "2447.08000000", "2448.58000000", "2447.08000000", "2448.09000000", "85.61420000", 1751204999999, "209567.89272200", 889, "61.21560000", "149843.65869800", "0"], [1751205000000, "2448.09000000", "2448.80000000", "2447.99000000", "2448.80000000", "158.01050000", 1751205059999, "386869.08208600", 1201, "102.22330000", "250282.91326500", "0"], [1751205060000, "2448.80000000", "2448.80000000", "2447.85000000", "2448.48000000", "84.32970000", 1751205119999, "206456.99392100", 574, "27.54490000", "67429.08997500", "0"], [1751205120000, "2448.48000000", "2448.48000000", "2446.27000000", "2447.46000000", "218.99960000", 1751205179999, "535889.93258500", 1141, "77.35610000", "189277.08251500", "0"], [1751205180000, "2447.46000000", "2447.48000000", "2447.29000000", "2447.48000000", "88.40310000", 1751205239999, "216359.10258600", 323, "10.97690000", "26863.93704200", "0"], [1751205240000, "2447.47000000", "2448.04000000", "2447.38000000", "2447.95000000", "243.09850000", 1751205299999, "595040.27129600", 456, "90.71130000", "222031.79254100", "0"], [1751205300000, "2447.95000000", "2448.32000000", "2447.94000000", "2447.94000000", "56.32740000", 1751205359999, "137890.59660400", 373, "37.69200000", "92269.55030900", "0"], [1751205360000, "2447.94000000", "2448.09000000", "2447.94000000", "2447.98000000", "56.36450000", 1751205419999, "137983.40661500", 234, "9.19350000", "22505.66818100", "0"], [1751205420000, "2447.97000000", "2448.32000000", "2447.97000000", "2448.31000000", "37.70220000", 1751205479999, "92299.17991200", 195, "10.75650000", "26332.84188900", "0"], [1751205480000, "2448.31000000", "2448.31000000", "2446.61000000", "2446.85000000", "266.68350000", 1751205539999, "652724.88945400", 890, "36.62890000", "89630.96233400", "0"], [1751205540000, "2446.85000000", "2447.16000000", "2446.85000000", "2446.91000000", "44.46520000", 1751205599999, "108805.74377000", 253, "17.97450000", "43982.44889000", "0"], [1751205600000, "2446.92000000", "2447.35000000", "2446.91000000", "2446.92000000", "144.65610000", 1751205659999, "353988.00947100", 496, "103.56240000", "253424.38410700", "0"], [1751205660000, "2446.91000000", "2446.92000000", "2446.47000000", "2446.83000000", "187.58300000", 1751205719999, "458969.75819600", 471, "26.23480000", "64185.03498800", "0"], [1751205720000, "2446.84000000", "2446.84000000", "2445.14000000", "2445.80000000", "149.59080000", 1751205779999, "365885.18820600", 1230, "45.01190000", "110073.28634500", "0"], [1751205780000, "2445.81000000", "2446.31000000", "2445.80000000", "2446.30000000", "28.40580000", 1751205839999, "69479.70165100", 247, "18.00080000", "44028.84099000", "0"], [1751205840000, "2446.30000000", "2446.84000000", "2446.06000000", "2446.07000000", "128.77490000", 1751205899999, "315043.25167100", 936, "55.16710000", "134967.94615900", "0"], [1751205900000, "2446.07000000", "2446.68000000", "2446.06000000", "2446.33000000", "146.54470000", 1751205959999, "358512.04402400", 628, "77.52730000", "189655.94469200", "0"], [1751205960000, "2446.32000000", "2446.62000000", "2446.32000000", "2446.41000000", "79.45150000", 1751206019999, "194381.21639000", 462, "13.43450000", "32867.97885500", "0"], [1751206020000, "2446.42000000", "2446.80000000", "2446.13000000", "2446.14000000", "151.31720000", 1751206079999, "370199.55787400", 557, "111.05330000", "271699.85211200", "0"], [1751206080000, "2446.13000000", "2449.71000000", "2446.13000000", "2449.53000000", "168.44320000", 1751206139999, "412388.68969500", 957, "152.88680000", "374297.52618700", "0"], [1751206140000, "2449.52000000", "2450.45000000", "2449.49000000", "2449.81000000", "167.91550000", 1751206199999, "411356.90727200", 906, "137.85260000", "337703.65868600", "0"], [1751206200000, "2449.81000000", "2450.78000000", "2449.81000000", "2450.78000000", "82.36500000", 1751206259999, "201804.28192400", 948, "61.61310000", "150960.96522500", "0"], [1751206260000, "2450.78000000", "2451.46000000", "2450.09000000", "2450.10000000", "265.02280000", 1751206319999, "649538.94411400", 1409, "109.15650000", "267501.01997200", "0"], [1751206320000, "2450.10000000", "2451.46000000", "2450.09000000", "2451.46000000", "68.84290000", 1751206379999, "168716.50696700", 509, "63.10390000", "154651.38670900", "0"], [1751206380000, "2451.46000000", "2451.70000000", "2451.45000000", "2451.45000000", "53.35710000", 1751206439999, "130807.24370700", 351, "18.86140000", "46239.12656600", "0"], [1751206440000, "2451.45000000", "2451.58000000", "2451.20000000", "2451.21000000", "39.53150000", 1751206499999, "96903.44355600", 376, "21.45660000", "52594.98440400", "0"], [1751206500000, "2451.21000000", "2451.51000000", "2450.97000000", "2450.97000000", "33.63410000", 1751206559999, "82447.30891600", 541, "10.38120000", "25446.57382600", "0"], [1751206560000, "2450.98000000", "2450.98000000", "2450.12000000", "2450.26000000", "56.04630000", 1751206619999, "137334.63460900", 466, "32.02680000", "78471.83532200", "0"], [1751206620000, "2450.26000000", "2450.27000000", "2449.32000000", "2450.00000000", "99.88020000", 1751206679999, "244703.73970700", 856, "22.91860000", "56150.30007500", "0"], [1751206680000, "2450.00000000", "2450.04000000", "2449.32000000", "2450.03000000", "208.23650000", 1751206739999, "510101.24724100", 662, "24.73390000", "60592.89169800", "0"], [1751206740000, "2450.03000000", "2451.45000000", "2449.71000000", "2450.37000000", "149.01550000", 1751206799999, "365182.53932300", 1059, "74.92820000", "183614.31072100", "0"], [1751206800000, "2450.36000000", "2450.36000000", "2449.04000000", "2449.11000000", "139.28930000", 1751206859999, "341185.38195800", 667, "16.71630000", "40942.81618300", "0"], [1751206860000, "2449.10000000", "2449.11000000", "2447.36000000", "2447.36000000", "203.44960000", 1751206919999, "498055.43962300", 1265, "115.52340000", "282807.28616600", "0"], [1751206920000, "2447.36000000", "2448.00000000", "2446.94000000", "2447.31000000", "142.92270000", 1751206979999, "349801.49064000", 745, "42.16390000", "103195.00449200", "0"], [1751206980000, "2447.31000000", "2447.66000000", "2447.19000000", "2447.20000000", "128.04980000", 1751207039999, "313392.12738500", 662, "49.23210000", "120489.06828300", "0"], [1751207040000, "2447.21000000", "2447.21000000", "2446.44000000", "2446.70000000", "40.21570000", 1751207099999, "98400.89162900", 414, "7.78260000", "19040.81333500", "0"], [1751207100000, "2446.70000000", "2447.56000000", "2446.12000000", "2446.12000000", "144.13400000", 1751207159999, "352673.69714500", 1087, "32.92740000", "80566.67526600", "0"], [1751207160000, "2446.13000000", "2446.82000000", "2445.83000000", "2446.51000000", "294.88590000", 1751207219999, "721396.61363800", 630, "136.42460000", "333752.49799800", "0"], [1751207220000, "2446.50000000", "2446.81000000", "2446.50000000", "2446.50000000", "45.81600000", 1751207279999, "112094.14009800", 306, "13.50780000", "33047.51581600", "0"], [1751207280000, "2446.50000000", "2446.68000000", "2446.41000000", "2446.41000000", "44.16850000", 1751207339999, "108058.16314100", 281, "28.50610000", "69739.87117500", "0"], [1751207340000, "2446.41000000", "2446.42000000", "2446.05000000", "2446.30000000", "148.20840000", 1751207399999, "362575.07966900", 335, "84.00270000", "205503.53222600", "0"], [1751207400000, "2446.29000000", "2446.42000000", "2444.61000000", "2444.67000000", "322.41650000", 1751207459999, "788395.91118700", 1145, "25.95660000", "63486.30334100", "0"], [1751207460000, "2444.67000000", "2444.85000000", "2443.74000000", "2443.96000000", "136.05830000", 1751207519999, "332571.09071100", 1482, "37.68670000", "92116.81960400", "0"], [1751207520000, "2443.96000000", "2444.74000000", "2443.96000000", "2444.41000000", "113.74030000", 1751207579999, "278053.85531900", 528, "14.96850000", "36587.47011000", "0"], [1751207580000, "2444.41000000", "2444.82000000", "2440.61000000", "2442.23000000", "656.73150000", 1751207639999, "1603791.21841700", 3031, "335.35280000", "818861.19944900", "0"], [1751207640000, "2442.24000000", "2443.20000000", "2442.16000000", "2442.23000000", "114.90200000", 1751207699999, "280666.98779500", 954, "49.70140000", "121403.31400100", "0"], [1751207700000, "2442.24000000", "2443.93000000", "2440.23000000", "2441.30000000", "733.90160000", 1751207759999, "1792476.08067100", 2387, "352.98340000", "862221.08653700", "0"], [1751207760000, "2441.30000000", "2441.35000000", "2440.50000000", "2440.51000000", "76.20870000", 1751207819999, "186021.97216600", 793, "13.37260000", "32641.70397400", "0"], [1751207820000, "2440.51000000", "2441.03000000", "2440.51000000", "2440.94000000", "154.94160000", 1751207879999, "378183.33716400", 869, "67.72210000", "165295.00756800", "0"], [1751207880000, "2440.94000000", "2441.46000000", "2435.78000000", "2436.38000000", "1190.61940000", 1751207939999, "2902862.22459400", 4330, "402.49060000", "981406.93979400", "0"], [1751207940000, "2436.38000000", "2440.36000000", "2436.37000000", "2440.01000000", "483.05860000", 1751207999999, "1177985.42505900", 2100, "358.33390000", "873780.45759200", "0"], [1751208000000, "2440.01000000", "2440.45000000", "2439.19000000", "2439.95000000", "278.10620000", 1751208059999, "678540.95641800", 1344, "79.64140000", "194311.42766300", "0"], [1751208060000, "2439.96000000", "2440.88000000", "2439.95000000", "2440.88000000", "187.69440000", 1751208119999, "458106.59115200", 544, "92.92820000", "226803.40170300", "0"], [1751208120000, "2440.88000000", "2440.88000000", "2439.55000000", "2439.55000000", "196.45440000", 1751208179999, "479393.32528300", 895, "21.80480000", "53217.61600700", "0"], [1751208180000, "2439.56000000", "2440.70000000", "2439.56000000", "2439.78000000", "80.50550000", 1751208239999, "196444.44893300", 1075, "33.72320000", "82283.74249600", "0"], [1751208240000, "2439.77000000", "2439.90000000", "2438.30000000", "2438.80000000", "82.44540000", 1751208299999, "201118.10162900", 981, "17.39280000", "42424.16724400", "0"], [1751208300000, "2438.80000000", "2440.61000000", "2438.80000000", "2440.16000000", "262.55630000", 1751208359999, "640612.47346900", 1251, "199.93860000", "487802.42935300", "0"], [1751208360000, "2440.16000000", "2440.59000000", "2438.65000000", "2438.66000000", "138.20580000", 1751208419999, "337210.15557500", 1076, "82.70980000", "201817.66437300", "0"], [1751208420000, "2438.66000000", "2438.66000000", "2436.88000000", "2437.42000000", "338.08580000", 1751208479999, "824242.49696800", 1909, "74.40580000", "181369.22793300", "0"], [1751208480000, "2437.41000000", "2439.18000000", "2437.16000000", "2439.17000000", "216.42830000", 1751208539999, "527645.97744700", 1003, "82.53380000", "201247.46489700", "0"], [1751208540000, "2439.17000000", "2439.18000000", "2438.31000000", "2438.31000000", "70.94630000", 1751208599999, "173024.62114000", 719, "33.43180000", "81531.66523400", "0"], [1751208600000, "2438.31000000", "2438.48000000", "2437.68000000", "2437.69000000", "134.78890000", 1751208659999, "328636.74604800", 868, "66.67850000", "162575.22077400", "0"], [1751208660000, "2437.69000000", "2440.00000000", "2437.69000000", "2440.00000000", "95.06090000", 1751208719999, "231805.00946600", 883, "75.91210000", "185109.79115500", "0"], [1751208720000, "2440.00000000", "2441.16000000", "2439.99000000", "2440.67000000", "103.60830000", 1751208779999, "252881.02898800", 701, "63.14150000", "154106.36218400", "0"], [1751208780000, "2440.67000000", "2441.11000000", "2440.66000000", "2440.81000000", "90.25220000", 1751208839999, "220290.36251900", 604, "41.17360000", "100496.38227200", "0"], [1751208840000, "2440.81000000", "2440.90000000", "2440.81000000", "2440.89000000", "29.41990000", 1751208899999, "71810.12436800", 232, "14.48860000", "35364.52016700", "0"], [1751208900000, "2440.89000000", "2443.56000000", "2440.89000000", "2442.73000000", "515.89420000", 1751208959999, "1260194.92704200", 1109, "395.83970000", "966912.89025700", "0"], [1751208960000, "2442.73000000", "2442.73000000", "2441.54000000", "2441.57000000", "107.64250000", 1751209019999, "262862.65585000", 1152, "58.88820000", "143800.73141400", "0"], [1751209020000, "2441.57000000", "2441.57000000", "2439.71000000", "2440.20000000", "101.48530000", 1751209079999, "247668.55540600", 1174, "43.67310000", "106563.06746300", "0"], [1751209080000, "2440.21000000", "2441.06000000", "2440.21000000", "2440.88000000", "153.92640000", 1751209139999, "375706.60948900", 599, "61.56520000", "150271.25001300", "0"], [1751209140000, "2440.88000000", "2440.88000000", "2440.18000000", "2440.18000000", "45.68970000", 1751209199999, "111507.57953900", 405, "8.98830000", "21936.26524700", "0"], [1751209200000, "2440.18000000", "2440.18000000", "2438.75000000", "2440.02000000", "548.34400000", 1751209259999, "1337536.60803200", 767, "33.96010000", "82843.84448500", "0"], [1751209260000, "2440.03000000", "2440.51000000", "2437.99000000", "2438.01000000", "113.99380000", 1751209319999, "278099.15611100", 1354, "24.06780000", "58728.03169900", "0"], [1751209320000, "2438.01000000", "2439.05000000", "2437.02000000", "2439.04000000", "139.14450000", 1751209379999, "339244.34499500", 2042, "59.22040000", "144383.13795200", "0"], [1751209380000, "2439.05000000", "2439.49000000", "2438.40000000", "2439.48000000", "67.54840000", 1751209439999, "164751.13877100", 1177, "22.93830000", "55945.32281200", "0"], [1751209440000, "2439.49000000", "2439.78000000", "2439.48000000", "2439.78000000", "52.52390000", 1751209499999, "128133.50167500", 417, "31.44110000", "76701.04832900", "0"], [1751209500000, "2439.78000000", "2441.00000000", "2439.77000000", "2440.36000000", "61.33620000", 1751209559999, "149694.14089800", 893, "43.29660000", "105663.23008400", "0"], [1751209560000, "2440.37000000", "2441.17000000", "2440.25000000", "2441.16000000", "44.16930000", 1751209619999, "107796.41361900", 490, "17.51860000", "42757.28352500", "0"], [1751209620000, "2441.17000000", "2442.38000000", "2441.16000000", "2442.37000000", "48.93280000", 1751209679999, "119467.85811400", 539, "44.73490000", "109219.14610900", "0"], [1751209680000, "2442.37000000", "2442.47000000", "2441.97000000", "2442.46000000", "48.41740000", 1751209739999, "118252.21905600", 411, "30.29060000", "73980.97087700", "0"], [1751209740000, "2442.47000000", "2443.08000000", "2442.46000000", "2442.47000000", "147.05190000", 1751209799999, "359211.27286600", 710, "46.30010000", "113101.76129600", "0"], [1751209800000, "2442.47000000", "2442.48000000", "2442.32000000", "2442.33000000", "63.54230000", 1751209859999, "155197.29071200", 227, "32.96940000", "80525.33053200", "0"], [1751209860000, "2442.32000000", "2442.33000000", "2441.36000000", "2441.36000000", "40.96580000", 1751209919999, "100031.76801900", 593, "10.19910000", "24902.12493000", "0"], [1751209920000, "2441.36000000", "2441.37000000", "2441.16000000", "2441.22000000", "59.39010000", 1751209979999, "144985.53152400", 350, "14.27510000", "34848.27698800", "0"], [1751209980000, "2441.22000000", "2441.96000000", "2441.21000000", "2441.95000000", "67.86560000", 1751210039999, "165715.46538800", 374, "40.19940000", "98156.17611700", "0"], [1751210040000, "2441.95000000", "2441.95000000", "2441.78000000", "2441.79000000", "51.58740000", 1751210099999, "125969.96435700", 223, "6.32150000", "15435.77548500", "0"], [1751210100000, "2441.79000000", "2441.79000000", "2440.58000000", "2440.58000000", "88.05390000", 1751210159999, "214953.80313500", 811, "12.96760000", "31655.39456100", "0"], [1751210160000, "2440.58000000", "2440.59000000", "2440.36000000", "2440.36000000", "73.78650000", 1751210219999, "180077.58366900", 309, "7.92280000", "19335.95955600", "0"], [1751210220000, "2440.36000000", "2440.36000000", "2439.13000000", "2439.64000000", "54.98330000", 1751210279999, "134146.64545000", 939, "14.82410000", "36161.91535300", "0"], [1751210280000, "2439.64000000", "2440.00000000", "2438.43000000", "2438.45000000", "140.00560000", 1751210339999, "341500.78905100", 1086, "17.16320000", "41859.71219400", "0"], [1751210340000, "2438.45000000", "2439.45000000", "2438.43000000", "2439.45000000", "104.16340000", 1751210399999, "254017.26315300", 734, "34.95610000", "85248.78062900", "0"], [1751210400000, "2439.45000000", "2439.90000000", "2439.44000000", "2439.46000000", "89.39840000", 1751210459999, "218099.39423800", 646, "15.48980000", "37789.54305500", "0"], [1751210460000, "2439.46000000", "2439.47000000", "2438.44000000", "2439.47000000", "117.15400000", 1751210519999, "285749.69052900", 1033, "39.80780000", "97085.09687400", "0"], [1751210520000, "2439.46000000", "2440.23000000", "2439.46000000", "2439.51000000", "92.04390000", 1751210579999, "224568.53034400", 836, "22.77010000", "55555.88125400", "0"], [1751210580000, "2439.51000000", "2439.51000000", "2439.29000000", "2439.51000000", "155.19200000", 1751210639999, "378589.01742800", 475, "9.64570000", "23529.42934700", "0"], [1751210640000, "2439.51000000", "2440.88000000", "2439.51000000", "2440.88000000", "68.00560000", 1751210699999, "165950.84220900", 609, "43.92130000", "107179.06573100", "0"], [1751210700000, "2440.88000000", "2441.00000000", "2440.87000000", "2441.00000000", "29.81920000", 1751210759999, "72787.67843000", 200, "8.50980000", "20771.83501600", "0"], [1751210760000, "2441.00000000", "2441.12000000", "2440.47000000", "2440.47000000", "81.05110000", 1751210819999, "197841.46192900", 609, "20.79020000", "50748.08966900", "0"], [1751210820000, "2440.48000000", "2440.48000000", "2440.13000000", "2440.13000000", "148.27970000", 1751210879999, "361852.04386100", 585, "2.63680000", "6434.49796700", "0"], [1751210880000, "2440.13000000", "2440.36000000", "2439.65000000", "2440.36000000", "72.91790000", 1751210939999, "177912.89465300", 604, "38.39670000", "93683.14885300", "0"], [1751210940000, "2440.35000000", "2440.84000000", "2440.35000000", "2440.47000000", "150.71900000", 1751210999999, "367840.76737800", 478, "112.02430000", "273405.65061000", "0"], [1751211000000, "2440.48000000", "2440.48000000", "2439.80000000", "2439.80000000", "57.36140000", 1751211059999, "139972.14750800", 567, "7.22990000", "17641.28861600", "0"], [1751211060000, "2439.80000000", "2440.82000000", "2439.80000000", "2440.54000000", "184.75870000", 1751211119999, "450904.81832000", 526, "66.11060000", "161312.89455300", "0"], [1751211120000, "2440.53000000", "2440.54000000", "2439.65000000", "2440.00000000", "59.82920000", 1751211179999, "145991.32966200", 749, "15.50730000", "37833.41062500", "0"], [1751211180000, "2439.99000000", "2440.26000000", "2439.99000000", "2440.26000000", "81.16240000", 1751211239999, "198035.66416500", 275, "8.50250000", "20746.23476400", "0"], [1751211240000, "2440.27000000", "2440.54000000", "2440.02000000", "2440.02000000", "32.21350000", 1751211299999, "78613.29734300", 470, "10.84640000", "26469.95417000", "0"], [1751211300000, "2440.03000000", "2441.00000000", "2440.02000000", "2440.99000000", "47.73390000", 1751211359999, "116487.50554800", 490, "34.68170000", "84637.01709800", "0"], [1751211360000, "2440.99000000", "2441.50000000", "2440.51000000", "2441.29000000", "232.49210000", 1751211419999, "567580.91252500", 738, "176.27730000", "430338.67684100", "0"], [1751211420000, "2441.29000000", "2441.91000000", "2441.29000000", "2441.91000000", "180.65650000", 1751211479999, "441084.07894100", 569, "104.69090000", "255604.62116600", "0"], [1751211480000, "2441.90000000", "2444.23000000", "2441.90000000", "2444.08000000", "89.83120000", 1751211539999, "219494.28169500", 963, "53.41980000", "130520.54934000", "0"], [1751211540000, "2444.09000000", "2444.09000000", "2443.32000000", "2443.54000000", "68.08820000", 1751211599999, "166394.32629800", 579, "13.18270000", "32213.07071800", "0"], [1751211600000, "2443.55000000", "2443.93000000", "2443.54000000", "2443.92000000", "18.62400000", 1751211659999, "45509.01538100", 200, "11.31990000", "27660.95650700", "0"], [1751211660000, "2443.93000000", "2444.30000000", "2443.92000000", "2444.29000000", "21.52390000", 1751211719999, "52609.21485800", 181, "11.43920000", "27959.40187800", "0"], [1751211720000, "2444.29000000", "2444.40000000", "2444.22000000", "2444.38000000", "140.28490000", 1751211779999, "342898.37465000", 429, "58.44040000", "142844.67221500", "0"], [1751211780000, "2444.39000000", "2444.39000000", "2442.20000000", "2442.20000000", "126.97700000", 1751211839999, "310246.07204100", 1042, "3.93150000", "9604.29244700", "0"], [1751211840000, "2442.21000000", "2442.89000000", "2442.20000000", "2442.88000000", "42.69620000", 1751211899999, "104293.06045700", 440, "24.03710000", "58712.79108000", "0"], [1751211900000, "2442.87000000", "2442.87000000", "2437.64000000", "2437.87000000", "493.97220000", 1751211959999, "1204981.94903500", 2914, "108.13500000", "263649.89631700", "0"], [1751211960000, "2437.88000000", "2437.88000000", "2436.12000000", "2436.14000000", "259.07580000", 1751212019999, "631286.93229200", 1795, "98.35620000", "239649.97219800", "0"], [1751212020000, "2436.14000000", "2436.84000000", "2435.03000000", "2435.36000000", "243.02070000", 1751212079999, "591892.69574400", 1469, "36.05020000", "87810.59498000", "0"], [1751212080000, "2435.35000000", "2437.05000000", "2432.88000000", "2437.04000000", "523.22630000", 1751212139999, "1273976.55948800", 3625, "182.82910000", "445135.55830600", "0"], [1751212140000, "2437.04000000", "2437.55000000", "2436.94000000", "2437.21000000", "103.73400000", 1751212199999, "252833.32173800", 912, "28.55970000", "69608.93504300", "0"], [1751212200000, "2437.22000000", "2437.70000000", "2437.21000000", "2437.40000000", "44.37960000", 1751212259999, "108173.51099100", 474, "22.05690000", "53762.35650900", "0"], [1751212260000, "2437.40000000", "2438.31000000", "2436.64000000", "2436.65000000", "102.59390000", 1751212319999, "250088.91089600", 970, "30.18910000", "73593.76013500", "0"], [1751212320000, "2436.64000000", "2436.65000000", "2434.58000000", "2435.65000000", "156.45200000", 1751212379999, "381020.08770600", 1663, "47.73690000", "116254.44468500", "0"], [1751212380000, "2435.65000000", "2436.57000000", "2435.31000000", "2436.49000000", "130.55990000", 1751212439999, "318045.78784500", 1241, "53.80260000", "131061.42536000", "0"], [1751212440000, "2436.50000000", "2437.33000000", "2436.49000000", "2436.69000000", "230.41610000", 1751212499999, "561511.14276700", 937, "193.20250000", "470820.90432000", "0"], [1751212500000, "2436.69000000", "2437.82000000", "2436.49000000", "2436.85000000", "69.84150000", 1751212559999, "170208.29937700", 979, "17.97390000", "43803.08791200", "0"], [1751212560000, "2436.84000000", "2437.61000000", "2436.84000000", "2437.61000000", "24.75170000", 1751212619999, "60331.71493000", 464, "8.68050000", "21156.56330800", "0"], [1751212620000, "2437.61000000", "2437.61000000", "2437.15000000", "2437.38000000", "73.44460000", 1751212679999, "179016.54499900", 329, "22.34030000", "54454.18113900", "0"], [1751212680000, "2437.38000000", "2437.39000000", "2437.00000000", "2437.00000000", "34.71320000", 1751212739999, "84601.84837300", 501, "10.80010000", "26321.52156400", "0"], [1751212740000, "2437.00000000", "2437.26000000", "2436.68000000", "2436.68000000", "72.45570000", 1751212799999, "176573.87682000", 548, "42.12380000", "102654.50550800", "0"], [1751212800000, "2436.69000000", "2437.65000000", "2436.68000000", "2437.65000000", "84.19900000", 1751212859999, "205227.26899100", 784, "55.42010000", "135076.27876700", "0"], [1751212860000, "2437.65000000", "2437.94000000", "2437.50000000", "2437.82000000", "47.59380000", 1751212919999, "116023.75300200", 586, "11.16650000", "27220.74273700", "0"], [1751212920000, "2437.82000000", "2438.00000000", "2437.33000000", "2438.00000000", "100.60700000", 1751212979999, "245259.48270100", 802, "27.69550000", "67513.15517400", "0"], [1751212980000, "2437.99000000", "2438.31000000", "2437.33000000", "2437.82000000", "61.54030000", 1751213039999, "150022.78530100", 868, "21.17450000", "51619.18181400", "0"], [1751213040000, "2437.81000000", "2438.31000000", "2437.81000000", "2438.28000000", "52.04150000", 1751213099999, "126876.27069000", 789, "33.39960000", "81427.82059800", "0"], [1751213100000, "2438.28000000", "2438.31000000", "2436.92000000", "2436.92000000", "163.43540000", 1751213159999, "398402.19387700", 895, "10.02350000", "24432.73320600", "0"], [1751213160000, "2436.93000000", "2438.91000000", "2436.92000000", "2438.61000000", "172.95830000", 1751213219999, "421720.45707900", 808, "121.78690000", "296925.63222300", "0"], [1751213220000, "2438.60000000", "2439.20000000", "2436.35000000", "2436.35000000", "249.51870000", 1751213279999, "608407.01338900", 1583, "138.85100000", "338612.95088800", "0"], [1751213280000, "2436.36000000", "2436.85000000", "2435.91000000", "2435.91000000", "120.60790000", 1751213339999, "293845.15958600", 1136, "20.46070000", "49849.39323700", "0"], [1751213340000, "2435.91000000", "2436.83000000", "2435.49000000", "2436.83000000", "107.66540000", 1751213399999, "262262.08150400", 1218, "51.19170000", "124700.12215200", "0"], [1751213400000, "2436.83000000", "2437.15000000", "2436.56000000", "2437.00000000", "193.77740000", 1751213459999, "472215.43593300", 508, "141.79300000", "345527.17889800", "0"], [1751213460000, "2437.01000000", "2437.07000000", "2436.12000000", "2437.07000000", "68.30670000", 1751213519999, "166439.58613700", 754, "25.13870000", "61248.52204000", "0"], [1751213520000, "2437.06000000", "2437.07000000", "2436.12000000", "2436.44000000", "282.95510000", 1751213579999, "689433.21206600", 643, "8.85720000", "21583.13021400", "0"], [1751213580000, "2436.44000000", "2437.03000000", "2436.44000000", "2437.03000000", "30.53880000", 1751213639999, "74414.47575700", 521, "18.47400000", "45014.56193400", "0"], [1751213640000, "2437.02000000", "2437.65000000", "2437.02000000", "2437.64000000", "43.95530000", 1751213699999, "107139.36075200", 393, "15.22290000", "37103.54424100", "0"], [1751213700000, "2437.65000000", "2440.17000000", "2437.23000000", "2440.17000000", "315.58630000", 1751213759999, "769504.90408300", 1275, "220.52600000", "537761.70366700", "0"], [1751213760000, "2440.18000000", "2440.18000000", "2439.00000000", "2439.00000000", "172.14390000", 1751213819999, "419936.56755700", 998, "95.79660000", "233694.58144700", "0"], [1751213820000, "2439.00000000", "2439.01000000", "2438.22000000", "2438.62000000", "144.72920000", 1751213879999, "352918.37810900", 571, "98.79600000", "240898.55503500", "0"], [1751213880000, "2438.63000000", "2439.74000000", "2438.62000000", "2439.52000000", "56.51860000", 1751213939999, "137843.48122100", 628, "41.28360000", "100683.70472000", "0"], [1751213940000, "2439.53000000", "2439.53000000", "2437.41000000", "2437.71000000", "1177.51610000", 1751213999999, "2871021.84305600", 1257, "16.54760000", "40357.05062900", "0"], [1751214000000, "2437.71000000", "2437.72000000", "2435.78000000", "2435.78000000", "93.44150000", 1751214059999, "227684.57588200", 1234, "11.86480000", "28906.05563500", "0"], [1751214060000, "2435.78000000", "2435.99000000", "2435.11000000", "2435.58000000", "75.10380000", 1751214119999, "182923.44814800", 1107, "23.70070000", "57724.65472400", "0"], [1751214120000, "2435.57000000", "2436.34000000", "2435.52000000", "2435.86000000", "147.09480000", 1751214179999, "358338.71385100", 827, "29.95320000", "72957.57967400", "0"], [1751214180000, "2435.87000000", "2436.03000000", "2435.86000000", "2436.02000000", "44.53870000", 1751214239999, "108496.94038600", 203, "33.99900000", "82822.05412000", "0"], [1751214240000, "2436.03000000", "2436.47000000", "2436.02000000", "2436.46000000", "185.03580000", 1751214299999, "450819.13734800", 435, "127.83800000", "311461.63917000", "0"], [1751214300000, "2436.46000000", "2436.46000000", "2435.58000000", "2435.96000000", "372.15080000", 1751214359999, "906611.72449300", 774, "14.46840000", "35245.32660800", "0"], [1751214360000, "2435.96000000", "2436.33000000", "2435.64000000", "2435.73000000", "214.49120000", 1751214419999, "522462.26074300", 801, "34.08720000", "83033.90920700", "0"], [1751214420000, "2435.73000000", "2435.73000000", "2433.24000000", "2433.25000000", "202.37450000", 1751214479999, "492641.31762800", 990, "50.21960000", "122215.20102100", "0"], [1751214480000, "2433.25000000", "2434.13000000", "2429.62000000", "2432.19000000", "914.08270000", 1751214539999, "2222111.72829000", 3854, "388.95130000", "945495.83780800", "0"], [1751214540000, "2432.20000000", "2433.83000000", "2432.19000000", "2432.92000000", "74.68700000", 1751214599999, "181731.60038200", 1018, "34.68810000", "84394.53475900", "0"], [1751214600000, "2432.93000000", "2433.33000000", "2431.70000000", "2432.44000000", "137.81380000", 1751214659999, "335236.98953500", 1323, "27.94840000", "67980.40402200", "0"], [1751214660000, "2432.45000000", "2435.00000000", "2432.44000000", "2435.00000000", "392.88340000", 1751214719999, "956373.71384100", 1298, "78.38260000", "190758.87369800", "0"], [1751214720000, "2435.00000000", "2436.42000000", "2434.99000000", "2435.00000000", "349.55710000", 1751214779999, "851390.50654000", 1166, "124.49680000", "303253.39424900", "0"], [1751214780000, "2435.00000000", "2435.65000000", "2435.00000000", "2435.29000000", "336.37020000", 1751214839999, "819175.58666200", 945, "95.46430000", "232479.91507900", "0"], [1751214840000, "2435.30000000", "2435.30000000", "2434.30000000", "2434.90000000", "153.23670000", 1751214899999, "373118.63162600", 962, "30.37290000", "73947.53207400", "0"], [1751214900000, "2434.90000000", "2434.90000000", "2433.76000000", "2434.32000000", "55.57970000", 1751214959999, "135302.56507500", 518, "28.27460000", "68826.57357500", "0"], [1751214960000, "2434.37000000", "2434.49000000", "2433.25000000", "2433.26000000", "105.65430000", 1751215019999, "257166.18209900", 690, "16.02350000", "38996.82552200", "0"], [1751215020000, "2433.26000000", "2433.64000000", "2432.26000000", "2433.63000000", "56.46640000", 1751215079999, "137367.36641500", 924, "16.54260000", "40246.36734700", "0"], [1751215080000, "2433.63000000", "2433.79000000", "2433.36000000", "2433.79000000", "47.55390000", 1751215139999, "115727.45272100", 523, "32.26720000", "78525.30825800", "0"], [1751215140000, "2433.79000000", "2435.16000000", "2433.78000000", "2434.89000000", "89.79320000", 1751215199999, "218624.07888400", 770, "31.25240000", "76081.98510800", "0"], [1751215200000, "2434.90000000", "2435.23000000", "2434.44000000", "2434.69000000", "117.20600000", 1751215259999, "285380.01935400", 662, "24.99850000", "60862.52536400", "0"], [1751215260000, "2434.69000000", "2434.69000000", "2434.59000000", "2434.60000000", "49.90840000", 1751215319999, "121507.12844400", 224, "2.82480000", "6877.32789500", "0"], [1751215320000, "2434.60000000", "2434.60000000", "2433.78000000", "2433.79000000", "78.18280000", 1751215379999, "190334.63267300", 494, "26.70630000", "65016.85656900", "0"], [1751215380000, "2433.79000000", "2433.91000000", "2432.92000000", "2433.90000000", "117.18630000", 1751215439999, "285160.65102400", 698, "40.36680000", "98221.20390800", "0"], [1751215440000, "2433.91000000", "2434.15000000", "2433.29000000", "2433.30000000", "67.40850000", 1751215499999, "164059.71633200", 589, "7.82020000", "19031.93839500", "0"], [1751215500000, "2433.30000000", "2433.62000000", "2433.00000000", "2433.01000000", "104.11860000", 1751215559999, "253337.96957300", 505, "4.88910000", "11896.88746000", "0"], [1751215560000, "2433.00000000", "2434.04000000", "2433.00000000", "2433.48000000", "63.19860000", 1751215619999, "153799.45696100", 513, "18.75920000", "45647.39935500", "0"], [1751215620000, "2433.49000000", "2433.49000000", "2429.58000000", "2431.16000000", "346.62260000", 1751215679999, "842594.76073000", 2174, "108.98620000", "264879.72304000", "0"], [1751215680000, "2431.16000000", "2433.56000000", "2430.96000000", "2433.42000000", "85.63980000", 1751215739999, "208285.51958500", 1029, "33.89890000", "82443.82614900", "0"], [1751215740000, "2433.42000000", "2434.70000000", "2433.42000000", "2433.45000000", "93.68380000", 1751215799999, "228035.34947600", 1048, "43.87450000", "106805.14156200", "0"], [1751215800000, "2433.46000000", "2434.16000000", "2433.45000000", "2433.80000000", "44.45410000", 1751215859999, "108188.49534800", 563, "33.74540000", "82125.83900400", "0"], [1751215860000, "2433.80000000", "2435.00000000", "2433.80000000", "2435.00000000", "61.38680000", 1751215919999, "149445.27667900", 449, "14.49640000", "35288.97300300", "0"], [1751215920000, "2435.00000000", "2435.36000000", "2434.98000000", "2434.98000000", "120.27920000", 1751215979999, "292896.12168100", 521, "42.49590000", "103485.95205800", "0"], [1751215980000, "2434.99000000", "2435.61000000", "2434.39000000", "2434.61000000", "94.88920000", 1751216039999, "231059.69516800", 689, "27.90750000", "67958.04233800", "0"], [1751216040000, "2434.60000000", "2437.17000000", "2434.60000000", "2437.16000000", "56.31480000", 1751216099999, "137206.04447300", 855, "38.09720000", "92808.85284700", "0"], [1751216100000, "2437.16000000", "2437.29000000", "2436.99000000", "2437.29000000", "63.97590000", 1751216159999, "155917.77230300", 289, "17.13270000", "41754.94708900", "0"], [1751216160000, "2437.29000000", "2437.98000000", "2437.28000000", "2437.97000000", "47.79090000", 1751216219999, "116502.73179300", 380, "39.37460000", "95985.18069300", "0"], [1751216220000, "2437.98000000", "2439.29000000", "2437.66000000", "2439.28000000", "117.25170000", 1751216279999, "285879.88435300", 788, "62.85090000", "153254.16099400", "0"], [1751216280000, "2439.29000000", "2440.06000000", "2438.88000000", "2439.07000000", "148.52780000", 1751216339999, "362321.10978700", 1321, "69.01960000", "168359.23084300", "0"], [1751216340000, "2439.07000000", "2439.07000000", "2439.06000000", "2439.06000000", "7.14070000", 1751216399999, "17416.64691000", 112, "5.11680000", "12480.23337600", "0"], [1751216400000, "2439.07000000", "2440.05000000", "2438.66000000", "2439.78000000", "113.22200000", 1751216459999, "276170.32289700", 870, "64.89320000", "158292.70144800", "0"], [1751216460000, "2439.78000000", "2439.92000000", "2439.59000000", "2439.60000000", "103.89040000", 1751216519999, "253468.10346100", 406, "86.04950000", "209940.31721100", "0"], [1751216520000, "2439.59000000", "2439.60000000", "2439.07000000", "2439.32000000", "50.91790000", 1751216579999, "124199.73720400", 383, "28.78230000", "70205.31984900", "0"], [1751216580000, "2439.31000000", "2439.70000000", "2439.31000000", "2439.70000000", "57.70630000", 1751216639999, "140777.55579600", 234, "54.69800000", "133439.04950900", "0"], [1751216640000, "2439.70000000", "2440.44000000", "2439.69000000", "2439.86000000", "80.35630000", 1751216699999, "196090.88379900", 635, "29.15710000", "71150.20175400", "0"], [1751216700000, "2439.85000000", "2439.85000000", "2437.90000000", "2438.17000000", "452.21740000", 1751216759999, "1103063.36920700", 769, "22.41790000", "54670.87597800", "0"], [1751216760000, "2438.17000000", "2438.18000000", "2437.35000000", "2437.36000000", "44.64660000", 1751216819999, "108837.71829000", 392, "7.48510000", "18248.92855700", "0"], [1751216820000, "2437.35000000", "2437.82000000", "2437.33000000", "2437.34000000", "55.13940000", 1751216879999, "134399.34783400", 421, "22.67080000", "55259.23377400", "0"], [1751216880000, "2437.33000000", "2437.34000000", "2437.08000000", "2437.08000000", "65.83440000", 1751216939999, "160459.85959900", 253, "13.57820000", "33094.57200000", "0"], [1751216940000, "2437.09000000", "2437.95000000", "2437.08000000", "2437.95000000", "55.13810000", 1751216999999, "134406.22435500", 429, "15.00260000", "36568.83937900", "0"], [1751217000000, "2437.95000000", "2437.96000000", "2437.37000000", "2437.37000000", "111.62960000", 1751217059999, "272137.58725900", 424, "2.50550000", "6107.91022500", "0"], [1751217060000, "2437.34000000", "2437.34000000", "2436.86000000", "2436.87000000", "74.75050000", 1751217119999, "182186.83597900", 311, "6.11580000", "14904.84052200", "0"], [1751217120000, "2436.86000000", "2437.30000000", "2436.86000000", "2437.30000000", "93.41740000", 1751217179999, "227648.04280100", 260, "78.27090000", "190737.18181300", "0"], [1751217180000, "2437.30000000", "2437.30000000", "2437.29000000", "2437.29000000", "9.42670000", 1751217239999, "22975.65809100", 86, "5.64480000", "13758.07104000", "0"], [1751217240000, "2437.29000000", "2438.44000000", "2437.29000000", "2438.44000000", "50.80810000", 1751217299999, "123877.29171500", 500, "47.43810000", "115660.07214900", "0"], [1751217300000, "2438.43000000", "2438.81000000", "2438.43000000", "2438.55000000", "24.03230000", 1751217359999, "58606.59803600", 395, "8.78260000", "21417.60847700", "0"], [1751217360000, "2438.56000000", "2438.56000000", "2436.35000000", "2436.35000000", "94.76430000", 1751217419999, "230991.13180500", 1028, "6.64290000", "16193.82035600", "0"], [1751217420000, "2436.36000000", "2437.21000000", "2436.07000000", "2437.04000000", "81.51040000", 1751217479999, "198611.57689200", 532, "49.82670000", "121408.05587700", "0"], [1751217480000, "2437.03000000", "2437.46000000", "2437.03000000", "2437.46000000", "41.67700000", 1751217539999, "101582.46812600", 278, "30.02240000", "73177.24257000", "0"], [1751217540000, "2437.45000000", "2437.79000000", "2437.45000000", "2437.74000000", "22.87420000", 1751217599999, "55758.80106600", 437, "11.19250000", "27282.58354300", "0"], [1751217600000, "2437.74000000", "2437.79000000", "2437.45000000", "2437.78000000", "33.77510000", 1751217659999, "82332.86401400", 355, "9.78800000", "23859.24517600", "0"], [1751217660000, "2437.78000000", "2437.97000000", "2437.78000000", "2437.83000000", "39.80080000", 1751217719999, "97031.96078800", 199, "8.73810000", "21302.42233400", "0"], [1751217720000, "2437.82000000", "2437.83000000", "2435.97000000", "2435.97000000", "32.38330000", 1751217779999, "78915.78380100", 826, "1.80300000", "4393.49959200", "0"], [1751217780000, "2435.98000000", "2436.60000000", "2435.98000000", "2436.59000000", "43.01940000", 1751217839999, "104802.01678000", 291, "15.92560000", "38796.10995100", "0"], [1751217840000, "2436.60000000", "2436.60000000", "2435.94000000", "2435.95000000", "22.52370000", 1751217899999, "54876.37770400", 315, "3.13140000", "7629.43034200", "0"], [1751217900000, "2435.94000000", "2436.43000000", "2435.94000000", "2436.28000000", "17.07290000", 1751217959999, "41591.37138200", 370, "10.93420000", "26636.78369200", "0"], [1751217960000, "2436.28000000", "2436.84000000", "2436.28000000", "2436.40000000", "49.17000000", 1751218019999, "119811.42769900", 441, "18.01690000", "43899.04328100", "0"], [1751218020000, "2436.41000000", "2436.66000000", "2436.40000000", "2436.52000000", "37.14880000", 1751218079999, "90512.08149600", 158, "31.01390000", "75563.98770400", "0"], [1751218080000, "2436.52000000", "2436.53000000", "2436.08000000", "2436.20000000", "37.15880000", 1751218139999, "90533.42542700", 360, "15.18170000", "36988.51043400", "0"], [1751218140000, "2436.21000000", "2436.50000000", "2435.99000000", "2436.50000000", "13.27930000", 1751218199999, "32351.05921300", 315, "8.06690000", "19652.74655900", "0"], [1751218200000, "2436.50000000", "2436.51000000", "2435.92000000", "2435.92000000", "26.61440000", 1751218259999, "64833.68230600", 300, "16.23360000", "39543.95694200", "0"], [1751218260000, "2435.93000000", "2435.93000000", "2435.89000000", "2435.89000000", "69.06180000", 1751218319999, "168228.33956700", 150, "1.56310000", "3807.56764100", "0"], [1751218320000, "2435.90000000", "2436.48000000", "2435.89000000", "2436.47000000", "25.42250000", 1751218379999, "61930.40997500", 288, "14.57540000", "35506.77517800", "0"], [1751218380000, "2436.47000000", "2438.13000000", "2436.46000000", "2438.12000000", "43.97300000", 1751218439999, "107154.65029300", 796, "24.35880000", "59363.27667100", "0"], [1751218440000, "2438.12000000", "2438.12000000", "2436.69000000", "2437.00000000", "81.11360000", 1751218499999, "197663.56705100", 622, "11.11920000", "27094.51490300", "0"], [1751218500000, "2437.00000000", "2437.00000000", "2435.80000000", "2435.80000000", "65.16040000", 1751218559999, "158754.51953800", 625, "42.52550000", "103603.34630300", "0"], [1751218560000, "2435.80000000", "2435.86000000", "2435.02000000", "2435.86000000", "60.57450000", 1751218619999, "147522.71034600", 641, "20.38520000", "49647.93801500", "0"], [1751218620000, "2435.87000000", "2436.11000000", "2435.00000000", "2435.00000000", "29.09410000", 1751218679999, "70863.59828100", 507, "7.58780000", "18480.27130800", "0"], [1751218680000, "2435.00000000", "2435.38000000", "2434.64000000", "2434.65000000", "36.17940000", 1751218739999, "88101.40969400", 559, "19.25780000", "46895.71719200", "0"], [1751218740000, "2434.65000000", "2434.65000000", "2432.94000000", "2432.95000000", "75.45210000", 1751218799999, "183653.36121600", 653, "28.77710000", "70059.88476100", "0"], [1751218800000, "2432.95000000", "2433.65000000", "2432.95000000", "2433.20000000", "56.16140000", 1751218859999, "136658.08830600", 577, "35.81850000", "87155.26535400", "0"], [1751218860000, "2433.21000000", "2433.21000000", "2432.63000000", "2433.09000000", "158.69420000", 1751218919999, "386092.42848600", 438, "17.13210000", "41681.52727300", "0"], [1751218920000, "2433.09000000", "2434.14000000", "2433.09000000", "2433.29000000", "61.73070000", 1751218979999, "150218.98761500", 712, "40.89020000", "99500.84188500", "0"], [1751218980000, "2433.30000000", "2434.13000000", "2433.29000000", "2434.13000000", "41.66270000", 1751219039999, "101393.75778800", 508, "31.39990000", "76418.64569200", "0"], [1751219040000, "2434.12000000", "2434.93000000", "2434.12000000", "2434.54000000", "49.31640000", 1751219099999, "120068.81106900", 617, "17.88350000", "43536.57516900", "0"], [1751219100000, "2434.53000000", "2434.63000000", "2434.22000000", "2434.63000000", "22.55570000", 1751219159999, "54910.26650200", 307, "8.34120000", "20305.67482000", "0"], [1751219160000, "2434.62000000", "2435.37000000", "2434.62000000", "2434.63000000", "174.35540000", 1751219219999, "424542.94616500", 1099, "134.96410000", "328620.09812500", "0"], [1751219220000, "2434.63000000", "2435.52000000", "2434.62000000", "2435.52000000", "23.28260000", 1751219279999, "56694.55638700", 372, "21.70420000", "52850.72316500", "0"], [1751219280000, "2435.52000000", "2435.80000000", "2435.51000000", "2435.79000000", "71.96280000", 1751219339999, "175273.40667400", 327, "52.81750000", "128640.05718900", "0"], [1751219340000, "2435.80000000", "2436.20000000", "2435.65000000", "2435.66000000", "35.78590000", 1751219399999, "87171.61596500", 435, "13.62740000", "33194.04472000", "0"], [1751219400000, "2435.65000000", "2435.66000000", "2435.20000000", "2435.20000000", "35.21020000", 1751219459999, "85756.28518600", 422, "7.33230000", "17858.10480400", "0"], [1751219460000, "2435.20000000", "2436.09000000", "2435.20000000", "2436.09000000", "27.70640000", 1751219519999, "67477.39320300", 570, "16.20680000", "39472.43347900", "0"], [1751219520000, "2436.09000000", "2437.33000000", "2436.09000000", "2437.32000000", "44.09390000", 1751219579999, "107449.25307700", 567, "40.44650000", "98560.78547200", "0"], [1751219580000, "2437.32000000", "2437.52000000", "2437.32000000", "2437.34000000", "41.70330000", 1751219639999, "101647.52382300", 360, "16.95440000", "41323.77079700", "0"], [1751219640000, "2437.33000000", "2437.34000000", "2437.30000000", "2437.31000000", "35.53290000", 1751219699999, "86605.38410800", 147, "1.77470000", "4325.54681500", "0"], [1751219700000, "2437.31000000", "2438.08000000", "2437.00000000", "2438.08000000", "47.32830000", 1751219759999, "115353.89122200", 714, "31.01000000", "75581.64798900", "0"], [1751219760000, "2438.09000000", "2439.59000000", "2438.08000000", "2439.58000000", "110.16500000", 1751219819999, "268709.64471000", 1232, "100.65190000", "245504.86410000", "0"], [1751219820000, "2439.58000000", "2439.59000000", "2439.00000000", "2439.01000000", "56.64650000", 1751219879999, "138182.67779200", 390, "26.85070000", "65500.02644300", "0"], [1751219880000, "2439.00000000", "2439.59000000", "2439.00000000", "2439.29000000", "68.59690000", 1751219939999, "167330.23052000", 433, "57.55220000", "140387.36783000", "0"], [1751219940000, "2439.28000000", "2439.29000000", "2439.13000000", "2439.14000000", "60.16560000", 1751219999999, "146754.09100200", 190, "33.13110000", "80811.41094900", "0"], [1751220000000, "2439.14000000", "2439.29000000", "2438.67000000", "2438.67000000", "102.35820000", 1751220059999, "249660.20569800", 444, "38.53380000", "93988.00452700", "0"], [1751220060000, "2438.67000000", "2438.68000000", "2437.79000000", "2437.80000000", "24.98850000", 1751220119999, "60923.19632300", 388, "8.62180000", "21019.00238400", "0"], [1751220120000, "2437.79000000", "2438.10000000", "2437.27000000", "2437.94000000", "33.76860000", 1751220179999, "82315.26827200", 656, "16.33520000", "39816.45770900", "0"], [1751220180000, "2437.94000000", "2438.04000000", "2437.33000000", "2437.34000000", "22.14730000", 1751220239999, "53989.38162900", 405, "3.60550000", "8788.79668400", "0"], [1751220240000, "2437.34000000", "2437.34000000", "2436.84000000", "2436.98000000", "14.66450000", 1751220299999, "35739.09938600", 289, "7.08280000", "17261.53492000", "0"], [1751220300000, "2436.99000000", "2436.99000000", "2436.26000000", "2436.27000000", "19.00670000", 1751220359999, "46312.42133400", 254, "3.36760000", "8204.60094000", "0"], [1751220360000, "2436.27000000", "2436.57000000", "2435.89000000", "2435.98000000", "44.97810000", 1751220419999, "109573.98329800", 561, "29.63670000", "72198.78723500", "0"], [1751220420000, "2435.97000000", "2435.98000000", "2435.68000000", "2435.69000000", "23.94720000", 1751220479999, "58331.74089700", 256, "6.64770000", "16192.69443400", "0"], [1751220480000, "2435.68000000", "2435.98000000", "2435.68000000", "2435.97000000", "23.37320000", 1751220539999, "56932.58339600", 224, "21.40430000", "52136.43662800", "0"], [1751220540000, "2435.97000000", "2436.20000000", "2435.97000000", "2436.20000000", "41.59170000", 1751220599999, "101317.13036400", 251, "15.06890000", "36708.18141800", "0"], [1751220600000, "2436.19000000", "2436.20000000", "2435.75000000", "2435.76000000", "31.58410000", 1751220659999, "76939.06644200", 303, "8.01730000", "19529.71596300", "0"], [1751220660000, "2435.76000000", "2435.76000000", "2434.63000000", "2434.63000000", "91.22960000", 1751220719999, "222163.76210800", 638, "27.34240000", "66594.49360100", "0"], [1751220720000, "2434.64000000", "2434.64000000", "2434.63000000", "2434.63000000", "9.76680000", 1751220779999, "23778.60338200", 69, "5.90980000", "14388.23547200", "0"], [1751220780000, "2434.63000000", "2434.66000000", "2434.16000000", "2434.65000000", "36.77370000", 1751220839999, "89524.79252700", 565, "29.20060000", "71088.35814700", "0"], [1751220840000, "2434.66000000", "2434.66000000", "2434.39000000", "2434.39000000", "39.08260000", 1751220899999, "95150.44734200", 231, "17.28820000", "42090.62918600", "0"], [1751220900000, "2434.40000000", "2434.63000000", "2434.17000000", "2434.63000000", "48.61680000", 1751220959999, "118349.10514700", 332, "18.62650000", "45341.24553900", "0"], [1751220960000, "2434.64000000", "2436.07000000", "2434.64000000", "2436.06000000", "38.49410000", 1751221019999, "93750.67401700", 685, "31.53770000", "76807.86387300", "0"], [1751221020000, "2436.07000000", "2436.20000000", "2436.06000000", "2436.17000000", "19.94370000", 1751221079999, "48586.47854700", 193, "3.87370000", "9436.94644400", "0"], [1751221080000, "2436.18000000", "2436.18000000", "2436.17000000", "2436.18000000", "31.14500000", 1751221139999, "75874.70281300", 110, "18.81630000", "45839.89373400", "0"], [1751221140000, "2436.18000000", "2437.25000000", "2436.17000000", "2437.19000000", "125.23600000", 1751221199999, "305161.70057800", 422, "90.65830000", "220913.63082500", "0"], [1751221200000, "2437.20000000", "2437.32000000", "2436.59000000", "2436.60000000", "62.28540000", 1751221259999, "151795.60306800", 610, "7.97600000", "19437.21214700", "0"], [1751221260000, "2436.60000000", "2436.60000000", "2436.29000000", "2436.30000000", "8.62990000", 1751221319999, "21025.49562000", 237, "4.01920000", "9791.99557800", "0"], [1751221320000, "2436.29000000", "2436.59000000", "2436.29000000", "2436.59000000", "26.06040000", 1751221379999, "63495.06153600", 295, "19.20150000", "46782.91909500", "0"], [1751221380000, "2436.58000000", "2437.31000000", "2436.10000000", "2437.31000000", "33.55180000", 1751221439999, "81748.70620700", 728, "17.52910000", "42711.13847800", "0"], [1751221440000, "2437.31000000", "2439.50000000", "2437.31000000", "2439.44000000", "128.37600000", 1751221499999, "313095.13888700", 772, "114.26110000", "278672.51088100", "0"], [1751221500000, "2439.43000000", "2439.53000000", "2438.70000000", "2439.47000000", "194.34910000", 1751221559999, "474023.46369100", 921, "166.48420000", "406054.10804600", "0"], [1751221560000, "2439.47000000", "2439.47000000", "2439.23000000", "2439.24000000", "18.97260000", 1751221619999, "46279.94808800", 220, "5.50440000", "13427.03429900", "0"], [1751221620000, "2439.23000000", "2440.61000000", "2438.91000000", "2440.60000000", "124.84600000", 1751221679999, "304565.77808400", 1024, "63.30610000", "154449.93690500", "0"], [1751221680000, "2440.60000000", "2442.45000000", "2440.60000000", "2441.88000000", "228.15460000", 1751221739999, "557043.38386000", 1361, "149.85550000", "365850.36929900", "0"], [1751221740000, "2441.87000000", "2441.88000000", "2441.41000000", "2441.41000000", "19.60950000", 1751221799999, "47878.34686300", 308, "6.74220000", "16461.17497600", "0"], [1751221800000, "2441.42000000", "2441.42000000", "2440.45000000", "2440.46000000", "73.92140000", 1751221859999, "180440.92756500", 683, "23.28940000", "56847.86940900", "0"], [1751221860000, "2440.46000000", "2440.66000000", "2440.23000000", "2440.66000000", "81.50840000", 1751221919999, "198902.95078100", 316, "64.34580000", "157021.54671900", "0"], [1751221920000, "2440.65000000", "2442.23000000", "2440.03000000", "2441.59000000", "377.13120000", 1751221979999, "920620.64753500", 935, "303.57310000", "741015.84435300", "0"], [1751221980000, "2441.59000000", "2442.55000000", "2441.58000000", "2442.54000000", "188.71780000", 1751222039999, "460823.82071700", 372, "175.28250000", "428014.46399000", "0"], [1751222040000, "2442.55000000", "2442.55000000", "2441.71000000", "2442.53000000", "109.87170000", 1751222099999, "268337.43331600", 513, "29.64140000", "72393.27114000", "0"], [1751222100000, "2442.54000000", "2442.54000000", "2441.73000000", "2441.74000000", "58.15110000", 1751222159999, "142018.12082500", 401, "6.65750000", "16257.63265900", "0"], [1751222160000, "2441.74000000", "2441.74000000", "2440.90000000", "2440.90000000", "30.54510000", 1751222219999, "74567.53406000", 291, "10.88640000", "26573.97915300", "0"], [1751222220000, "2440.90000000", "2440.91000000", "2439.87000000", "2439.88000000", "80.80340000", 1751222279999, "197184.05530400", 423, "7.64270000", "18651.20282900", "0"], [1751222280000, "2439.88000000", "2439.88000000", "2439.07000000", "2439.55000000", "75.05190000", 1751222339999, "183076.70719000", 560, "31.43770000", "76685.21627900", "0"], [1751222340000, "2439.56000000", "2439.56000000", "2438.65000000", "2438.65000000", "50.22280000", 1751222399999, "122509.74114300", 346, "6.66730000", "16261.81692300", "0"], [1751222400000, "2438.66000000", "2439.29000000", "2438.65000000", "2439.29000000", "64.66220000", 1751222459999, "157703.00268200", 431, "34.87930000", "85063.56770300", "0"], [1751222460000, "2439.28000000", "2439.29000000", "2439.04000000", "2439.05000000", "9.04170000", 1751222519999, "22053.79310500", 134, "4.86540000", "11867.01958200", "0"], [1751222520000, "2439.05000000", "2439.05000000", "2439.04000000", "2439.05000000", "14.48880000", 1751222579999, "35338.84345300", 72, "8.07010000", "19683.37740500", "0"], [1751222580000, "2439.05000000", "2440.49000000", "2439.04000000", "2440.49000000", "38.76690000", 1751222639999, "94579.90024300", 583, "36.02860000", "87900.21371700", "0"], [1751222640000, "2440.49000000", "2440.75000000", "2440.48000000", "2440.75000000", "18.25980000", 1751222699999, "44564.18347100", 210, "17.61060000", "42979.78497200", "0"], [1751222700000, "2440.75000000", "2441.00000000", "2440.55000000", "2440.56000000", "37.31940000", 1751222759999, "91084.46430600", 346, "26.47920000", "64625.07232000", "0"], [1751222760000, "2440.55000000", "2440.56000000", "2440.55000000", "2440.56000000", "32.23350000", 1751222819999, "78667.74484100", 158, "27.64160000", "67460.98329600", "0"], [1751222820000, "2440.56000000", "2441.46000000", "2440.28000000", "2440.90000000", "53.49940000", 1751222879999, "130579.68100100", 992, "27.32020000", "66682.84514100", "0"], [1751222880000, "2440.90000000", "2441.67000000", "2440.90000000", "2441.67000000", "28.98170000", 1751222939999, "70753.78713300", 312, "26.93460000", "65755.99874300", "0"], [1751222940000, "2441.67000000", "2441.67000000", "2441.16000000", "2441.16000000", "37.83980000", 1751222999999, "92384.89929800", 382, "18.65970000", "45557.77359400", "0"], [1751223000000, "2441.15000000", "2441.15000000", "2440.36000000", "2440.50000000", "65.50100000", 1751223059999, "159865.21712300", 707, "36.43760000", "88927.02886500", "0"], [1751223060000, "2440.51000000", "2441.24000000", "2440.50000000", "2440.99000000", "37.74510000", 1751223119999, "92126.64385000", 473, "29.51100000", "72027.07918200", "0"], [1751223120000, "2440.99000000", "2441.12000000", "2440.86000000", "2440.98000000", "32.70160000", 1751223179999, "79823.83866800", 333, "15.47640000", "37777.33856900", "0"], [1751223180000, "2440.98000000", "2441.67000000", "2440.97000000", "2441.66000000", "33.54670000", 1751223239999, "81893.57643300", 473, "31.12090000", "75971.68404700", "0"], [1751223240000, "2441.67000000", "2442.09000000", "2441.52000000", "2441.52000000", "125.71960000", 1751223299999, "306989.25071300", 387, "23.94230000", "58463.86296300", "0"], [1751223300000, "2441.64000000", "2441.79000000", "2440.51000000", "2440.51000000", "488.70130000", 1751223359999, "1193040.01461200", 655, "29.63310000", "72330.73793600", "0"], [1751223360000, "2440.51000000", "2440.55000000", "2440.06000000", "2440.07000000", "270.91370000", 1751223419999, "661117.34738000", 489, "18.69880000", "45631.48641500", "0"], [1751223420000, "2440.06000000", "2440.46000000", "2439.07000000", "2439.08000000", "276.02400000", 1751223479999, "673378.40914900", 1014, "50.58310000", "123420.63614800", "0"], [1751223480000, "2439.07000000", "2439.07000000", "2437.55000000", "2437.96000000", "245.34150000", 1751223539999, "598149.89841500", 722, "28.17880000", "68693.18110200", "0"], [1751223540000, "2437.96000000", "2437.96000000", "2437.84000000", "2437.84000000", "19.47300000", 1751223599999, "47473.42357500", 153, "6.19820000", "15110.36041000", "0"], [1751223600000, "2437.85000000", "2437.85000000", "2437.70000000", "2437.80000000", "31.43130000", 1751223659999, "76622.58869700", 270, "25.42400000", "61977.96821500", "0"], [1751223660000, "2437.80000000", "2438.16000000", "2437.35000000", "2437.46000000", "63.77390000", 1751223719999, "155474.30800900", 648, "30.48240000", "74308.23700900", "0"], [1751223720000, "2437.46000000", "2437.46000000", "2436.84000000", "2436.85000000", "45.48850000", 1751223779999, "110864.93035900", 382, "12.21760000", "29773.89132800", "0"], [1751223780000, "2436.85000000", "2436.85000000", "2434.79000000", "2434.79000000", "112.02580000", 1751223839999, "272908.73083700", 1094, "19.55690000", "47645.80023300", "0"], [1751223840000, "2434.78000000", "2434.79000000", "2434.68000000", "2434.69000000", "40.07470000", 1751223899999, "97572.90737100", 182, "16.00320000", "38964.19207200", "0"], [1751223900000, "2434.69000000", "2436.33000000", "2434.66000000", "2435.96000000", "96.14980000", 1751223959999, "234174.73474600", 809, "79.24180000", "192994.53613300", "0"], [1751223960000, "2435.96000000", "2436.43000000", "2435.96000000", "2435.96000000", "101.86950000", 1751224019999, "248183.72174200", 584, "18.83400000", "45880.87544100", "0"], [1751224020000, "2435.97000000", "2436.35000000", "2435.44000000", "2435.44000000", "160.36690000", 1751224079999, "390657.93401600", 652, "95.68450000", "233088.65291700", "0"], [1751224080000, "2435.45000000", "2435.65000000", "2435.04000000", "2435.05000000", "62.90350000", 1751224139999, "153189.53589600", 441, "29.79720000", "72567.44281400", "0"], [1751224140000, "2435.05000000", "2435.44000000", "2435.04000000", "2435.14000000", "30.37730000", 1751224199999, "73975.63203200", 366, "23.36480000", "56897.77042200", "0"], [1751224200000, "2435.14000000", "2435.43000000", "2434.75000000", "2435.43000000", "30.85960000", 1751224259999, "75144.94162300", 463, "16.47760000", "40123.59259600", "0"], [1751224260000, "2435.43000000", "2436.30000000", "2435.42000000", "2436.30000000", "47.32520000", 1751224319999, "115272.53014900", 392, "46.57950000", "113456.13226200", "0"], [1751224320000, "2436.30000000", "2436.30000000", "2436.08000000", "2436.09000000", "33.79250000", 1751224379999, "82324.74454700", 185, "13.21130000", "32184.63627400", "0"], [1751224380000, "2436.08000000", "2436.09000000", "2435.70000000", "2435.70000000", "17.60260000", 1751224439999, "42879.92644500", 218, "4.62670000", "11270.85325200", "0"], [1751224440000, "2435.70000000", "2435.71000000", "2435.55000000", "2435.55000000", "31.80630000", 1751224499999, "77469.77735800", 172, "8.48690000", "20671.49193200", "0"], [1751224500000, "2435.55000000", "2435.56000000", "2433.58000000", "2434.08000000", "193.61070000", 1751224559999, "471314.33160900", 1097, "23.94880000", "58288.74189700", "0"], [1751224560000, "2434.08000000", "2435.29000000", "2434.08000000", "2435.28000000", "42.92650000", 1751224619999, "104501.86712300", 522, "33.96490000", "82684.24977000", "0"], [1751224620000, "2435.28000000", "2435.64000000", "2435.28000000", "2435.63000000", "22.95400000", 1751224679999, "55904.12070800", 242, "21.73950000", "52946.11914500", "0"], [1751224680000, "2435.63000000", "2435.80000000", "2435.63000000", "2435.80000000", "29.31870000", 1751224739999, "71410.33816400", 189, "25.29160000", "61601.71029600", "0"], [1751224740000, "2435.80000000", "2435.80000000", "2435.79000000", "2435.80000000", "33.87500000", 1751224799999, "82512.55236100", 80, "16.61110000", "40461.31738000", "0"], [1751224800000, "2435.80000000", "2436.17000000", "2435.79000000", "2436.05000000", "36.04180000", 1751224859999, "87799.17404200", 269, "19.20200000", "46775.56242000", "0"], [1751224860000, "2436.05000000", "2436.07000000", "2436.05000000", "2436.07000000", "15.33890000", 1751224919999, "37366.41419800", 104, "7.82450000", "19060.95983800", "0"], [1751224920000, "2436.07000000", "2436.17000000", "2436.06000000", "2436.17000000", "58.65790000", 1751224979999, "142899.04273400", 167, "47.50680000", "115733.38861800", "0"], [1751224980000, "2436.17000000", "2436.17000000", "2436.16000000", "2436.16000000", "27.01390000", 1751225039999, "65810.31366700", 71, "13.10430000", "31924.30253100", "0"], [1751225040000, "2436.17000000", "2437.20000000", "2436.17000000", "2437.19000000", "66.28440000", 1751225099999, "161520.15421000", 485, "47.70750000", "116246.01997600", "0"], [1751225100000, "2437.19000000", "2437.20000000", "2436.99000000", "2436.99000000", "39.53090000", 1751225159999, "96341.89214600", 207, "6.82570000", "16634.84812000", "0"], [1751225160000, "2437.00000000", "2437.09000000", "2436.99000000", "2437.08000000", "63.98250000", 1751225219999, "155926.22424100", 135, "53.87570000", "131295.82005100", "0"], [1751225220000, "2437.09000000", "2438.35000000", "2437.09000000", "2438.34000000", "85.03480000", 1751225279999, "207297.55722600", 559, "78.87810000", "192287.36400600", "0"], [1751225280000, "2438.35000000", "2438.35000000", "2437.00000000", "2437.01000000", "53.65520000", 1751225339999, "130810.50929600", 624, "3.90160000", "9513.06654000", "0"], [1751225340000, "2437.00000000", "2438.76000000", "2437.00000000", "2438.76000000", "31.64390000", 1751225399999, "77141.37730800", 586, "25.43050000", "61993.61432800", "0"], [1751225400000, "2438.78000000", "2438.78000000", "2438.15000000", "2438.37000000", "105.86440000", 1751225459999, "258125.46297800", 434, "78.28270000", "190868.76911100", "0"], [1751225460000, "2438.38000000", "2438.53000000", "2438.37000000", "2438.53000000", "16.05680000", 1751225519999, "39154.66746300", 92, "6.65050000", "16217.23451700", "0"], [1751225520000, "2438.53000000", "2438.66000000", "2438.33000000", "2438.33000000", "35.44880000", 1751225579999, "86442.16371200", 435, "19.31070000", "47088.89023800", "0"], [1751225580000, "2438.33000000", "2438.83000000", "2438.32000000", "2438.82000000", "86.46270000", 1751225639999, "210843.59081700", 252, "14.57390000", "35538.89763400", "0"], [1751225640000, "2438.83000000", "2439.10000000", "2438.82000000", "2438.94000000", "55.04500000", 1751225699999, "134257.13197700", 270, "38.63650000", "94235.35318000", "0"], [1751225700000, "2438.95000000", "2438.95000000", "2438.37000000", "2438.38000000", "70.91820000", 1751225759999, "172954.43661100", 321, "30.41440000", "74174.25101900", "0"], [1751225760000, "2438.37000000", "2439.59000000", "2438.37000000", "2439.34000000", "43.18660000", 1751225819999, "105337.57743900", 573, "31.32950000", "76414.03669600", "0"], [1751225820000, "2439.34000000", "2439.34000000", "2438.83000000", "2438.83000000", "15.32670000", 1751225879999, "37381.24585000", 195, "5.93000000", "14462.39033900", "0"], [1751225880000, "2438.84000000", "2438.84000000", "2438.83000000", "2438.83000000", "20.25760000", 1751225939999, "49405.01343700", 85, "17.08290000", "41662.45983600", "0"], [1751225940000, "2438.83000000", "2438.84000000", "2437.39000000", "2437.39000000", "33.91790000", 1751225999999, "82694.69407700", 723, "4.99310000", "12173.20978000", "0"], [1751226000000, "2437.39000000", "2437.39000000", "2435.49000000", "2435.50000000", "91.76440000", 1751226059999, "223569.70159800", 836, "0.84340000", "2054.78402300", "0"], [1751226060000, "2435.49000000", "2435.87000000", "2435.31000000", "2435.86000000", "36.09140000", 1751226119999, "87901.39546400", 328, "26.80080000", "65274.75828700", "0"], [1751226120000, "2435.86000000", "2436.33000000", "2435.86000000", "2436.33000000", "45.91510000", 1751226179999, "111845.41299100", 315, "41.88090000", "102017.81697500", "0"], [1751226180000, "2436.32000000", "2436.33000000", "2436.32000000", "2436.32000000", "22.26360000", 1751226239999, "54241.36622300", 59, "11.22710000", "27352.92054300", "0"], [1751226240000, "2436.32000000", "2436.65000000", "2436.32000000", "2436.37000000", "32.02480000", 1751226299999, "78028.25173900", 323, "28.10470000", "68476.82173900", "0"], [1751226300000, "2436.38000000", "2436.65000000", "2435.86000000", "2435.87000000", "50.34940000", 1751226359999, "122673.35925800", 408, "41.21170000", "100410.83375800", "0"], [1751226360000, "2435.87000000", "2436.30000000", "2435.86000000", "2436.30000000", "20.45610000", 1751226419999, "49831.47880300", 248, "17.87080000", "43533.30263700", "0"], [1751226420000, "2436.30000000", "2437.01000000", "2436.29000000", "2437.01000000", "34.19580000", 1751226479999, "83324.15785700", 382, "32.68710000", "79647.69804300", "0"], [1751226480000, "2437.00000000", "2437.19000000", "2437.00000000", "2437.18000000", "18.39850000", 1751226539999, "44837.85247500", 183, "13.85920000", "33775.22229600", "0"], [1751226540000, "2437.18000000", "2437.79000000", "2437.18000000", "2437.19000000", "65.31810000", 1751226599999, "159215.53138600", 424, "15.62140000", "38074.14593200", "0"], [1751226600000, "2437.18000000", "2437.19000000", "2437.18000000", "2437.19000000", "15.10370000", 1751226659999, "36810.56254500", 89, "12.69790000", "30947.19490100", "0"], [1751226660000, "2437.19000000", "2437.61000000", "2437.18000000", "2437.60000000", "12.65330000", 1751226719999, "30840.27496600", 193, "11.64010000", "28370.51248900", "0"], [1751226720000, "2437.61000000", "2437.70000000", "2437.60000000", "2437.70000000", "24.41640000", 1751226779999, "59517.84512200", 168, "16.96650000", "41357.94153700", "0"], [1751226780000, "2437.70000000", "2438.50000000", "2437.70000000", "2438.49000000", "59.66840000", 1751226839999, "145479.47512300", 365, "13.90070000", "33891.41662400", "0"], [1751226840000, "2438.50000000", "2438.50000000", "2438.16000000", "2438.16000000", "14.43290000", 1751226899999, "35193.41253700", 193, "2.42750000", "5919.35357900", "0"], [1751226900000, "2438.17000000", "2438.17000000", "2437.26000000", "2437.26000000", "15.57030000", 1751226959999, "37960.79103800", 414, "2.40860000", "5872.54474400", "0"], [1751226960000, "2437.26000000", "2437.77000000", "2437.08000000", "2437.76000000", "57.30670000", 1751227019999, "139679.63211800", 398, "44.96520000", "109600.36852500", "0"], [1751227020000, "2437.77000000", "2438.49000000", "2437.76000000", "2438.48000000", "64.30770000", 1751227079999, "156791.49418300", 451, "59.73130000", "145633.33654800", "0"], [1751227080000, "2438.49000000", "2438.81000000", "2438.20000000", "2438.20000000", "107.63320000", 1751227139999, "262472.30549200", 480, "30.23470000", "73728.22391900", "0"], [1751227140000, "2438.20000000", "2438.21000000", "2437.96000000", "2437.96000000", "11.46810000", 1751227199999, "27961.14615300", 176, "6.02240000", "14683.79646600", "0"], [1751227200000, "2437.97000000", "2438.11000000", "2437.79000000", "2438.11000000", "50.14410000", 1751227259999, "122245.00012600", 375, "41.65810000", "101555.61465700", "0"], [1751227260000, "2438.11000000", "2438.99000000", "2437.78000000", "2438.99000000", "49.14630000", 1751227319999, "119837.13452700", 669, "44.65600000", "108889.60657400", "0"], [1751227320000, "2438.99000000", "2439.00000000", "2438.79000000", "2438.79000000", "56.03790000", 1751227379999, "136675.98194300", 300, "37.95770000", "92578.75470800", "0"], [1751227380000, "2438.79000000", "2438.80000000", "2438.36000000", "2438.37000000", "34.08520000", 1751227439999, "83120.76133700", 276, "5.09610000", "12427.51896000", "0"], [1751227440000, "2438.36000000", "2438.37000000", "2437.09000000", "2437.10000000", "41.39680000", 1751227499999, "100918.64820400", 658, "9.79750000", "23887.70547300", "0"], [1751227500000, "2437.10000000", "2437.10000000", "2436.81000000", "2437.03000000", "47.63630000", 1751227559999, "116089.49317900", 341, "14.69100000", "35800.33229300", "0"], [1751227560000, "2437.04000000", "2437.31000000", "2436.20000000", "2436.23000000", "44.43010000", 1751227619999, "108263.21283900", 739, "17.66030000", "43034.32199900", "0"], [1751227620000, "2436.23000000", "2436.59000000", "2436.22000000", "2436.58000000", "20.81960000", 1751227679999, "50722.77823100", 275, "12.60570000", "30711.33060600", "0"], [1751227680000, "2436.59000000", "2437.00000000", "2436.58000000", "2437.00000000", "47.48900000", 1751227739999, "115717.72036900", 457, "24.54680000", "59812.42429900", "0"], [1751227740000, "2436.99000000", "2437.20000000", "2436.67000000", "2436.68000000", "43.99050000", 1751227799999, "107199.34630200", 407, "14.75550000", "35960.13857500", "0"], [1751227800000, "2436.68000000", "2436.68000000", "2436.67000000", "2436.67000000", "19.69170000", 1751227859999, "47982.31274100", 82, "13.81020000", "33651.03813600", "0"], [1751227860000, "2436.68000000", "2436.68000000", "2436.11000000", "2436.56000000", "49.25860000", 1751227919999, "120010.51027800", 469, "36.33720000", "88528.62598200", "0"], [1751227920000, "2436.57000000", "2436.57000000", "2435.20000000", "2435.20000000", "47.07040000", 1751227979999, "114649.25837500", 472, "16.66140000", "40578.69258900", "0"], [1751227980000, "2435.20000000", "2435.25000000", "2435.00000000", "2435.24000000", "147.91850000", 1751228039999, "360183.63007200", 260, "114.55370000", "278939.78696900", "0"], [1751228040000, "2435.25000000", "2435.25000000", "2435.00000000", "2435.01000000", "47.43230000", 1751228099999, "115508.90468500", 154, "3.46730000", "8443.61721300", "0"], [1751228100000, "2435.01000000", "2436.32000000", "2435.00000000", "2436.32000000", "69.92220000", 1751228159999, "170289.04361900", 736, "60.76770000", "147997.50573100", "0"], [1751228160000, "2436.32000000", "2436.84000000", "2436.32000000", "2436.59000000", "103.19050000", 1751228219999, "251449.07165400", 509, "66.89150000", "162999.79078700", "0"], [1751228220000, "2436.59000000", "2436.60000000", "2436.35000000", "2436.59000000", "202.77460000", 1751228279999, "494038.80779000", 473, "28.59590000", "69672.81303300", "0"], [1751228280000, "2436.59000000", "2436.59000000", "2434.00000000", "2434.28000000", "119.67640000", 1751228339999, "291464.46396100", 1089, "17.10800000", "41644.99549500", "0"], [1751228340000, "2434.28000000", "2434.29000000", "2433.20000000", "2433.90000000", "44.15970000", 1751228399999, "107460.37733600", 849, "23.61330000", "57458.28325700", "0"], [1751228400000, "2433.91000000", "2434.83000000", "2433.91000000", "2434.29000000", "61.52260000", 1751228459999, "149766.17670100", 604, "47.43050000", "115459.80301000", "0"], [1751228460000, "2434.30000000", "2435.28000000", "2434.30000000", "2434.90000000", "26.06570000", 1751228519999, "63468.70969700", 465, "15.51950000", "37785.97425200", "0"], [1751228520000, "2434.90000000", "2434.90000000", "2434.89000000", "2434.90000000", "9.01800000", 1751228579999, "21957.89939400", 76, "6.13740000", "14943.95526000", "0"], [1751228580000, "2434.89000000", "2435.14000000", "2434.71000000", "2435.13000000", "16.47650000", 1751228639999, "40118.78861100", 270, "12.13320000", "29543.06095600", "0"], [1751228640000, "2435.13000000", "2435.53000000", "2434.71000000", "2435.53000000", "42.69410000", 1751228699999, "103963.30512400", 591, "18.65960000", "45439.21718700", "0"], [1751228700000, "2435.53000000", "2435.53000000", "2435.11000000", "2435.12000000", "55.11100000", 1751228759999, "134204.90053900", 219, "44.95080000", "109460.74069300", "0"], [1751228760000, "2435.12000000", "2435.12000000", "2434.72000000", "2434.73000000", "44.73520000", 1751228819999, "108929.04428100", 268, "8.32780000", "20276.39594000", "0"], [1751228820000, "2434.73000000", "2434.73000000", "2434.72000000", "2434.73000000", "7.32940000", 1751228879999, "17845.09792300", 70, "6.11550000", "14889.59131500", "0"], [1751228880000, "2434.72000000", "2435.27000000", "2434.72000000", "2434.72000000", "81.02100000", 1751228939999, "197283.60368900", 535, "48.41760000", "117894.20981800", "0"], [1751228940000, "2434.72000000", "2434.73000000", "2434.72000000", "2434.72000000", "3.95390000", 1751228999999, "9626.66055500", 78, "2.11470000", "5148.72353100", "0"], [1751229000000, "2434.73000000", "2435.20000000", "2434.55000000", "2435.19000000", "41.62460000", 1751229059999, "101344.74236600", 511, "35.79600000", "87153.83747300", "0"], [1751229060000, "2435.19000000", "2435.36000000", "2435.17000000", "2435.17000000", "32.22150000", 1751229119999, "78465.70333000", 180, "6.05880000", "14754.44229500", "0"], [1751229120000, "2435.17000000", "2435.62000000", "2435.17000000", "2435.62000000", "20.18660000", 1751229179999, "49161.45893400", 241, "16.00360000", "38974.03731400", "0"], [1751229180000, "2435.62000000", "2435.62000000", "2435.61000000", "2435.61000000", "5.66250000", 1751229239999, "13791.66913500", 46, "2.75100000", "6700.39062000", "0"], [1751229240000, "2435.62000000", "2435.62000000", "2434.80000000", "2434.80000000", "27.39590000", 1751229299999, "66715.47461000", 478, "10.68950000", "26030.21655300", "0"], [1751229300000, "2434.81000000", "2434.81000000", "2433.81000000", "2433.82000000", "44.81290000", 1751229359999, "109092.54804000", 524, "8.27240000", "20139.44181200", "0"], [1751229360000, "2433.81000000", "2434.51000000", "2433.63000000", "2434.50000000", "28.48600000", 1751229419999, "69331.24380200", 495, "22.92170000", "55788.79147300", "0"], [1751229420000, "2434.51000000", "2435.14000000", "2434.51000000", "2434.74000000", "26.97990000", 1751229479999, "65690.65160900", 477, "16.59240000", "40397.00686100", "0"], [1751229480000, "2434.74000000", "2434.74000000", "2434.51000000", "2434.51000000", "27.28610000", 1751229539999, "66433.30406700", 192, "10.88890000", "26511.09217000", "0"], [1751229540000, "2434.51000000", "2434.52000000", "2434.51000000", "2434.52000000", "15.97690000", 1751229599999, "38896.03056900", 47, "10.77500000", "26231.95300000", "0"], [1751229600000, "2434.52000000", "2434.89000000", "2434.51000000", "2434.88000000", "24.66650000", 1751229659999, "60052.16449700", 237, "20.87360000", "50817.66771800", "0"], [1751229660000, "2434.89000000", "2434.89000000", "2434.51000000", "2434.51000000", "73.64890000", 1751229719999, "179301.40098300", 459, "1.27130000", "3095.23844500", "0"], [1751229720000, "2434.52000000", "2434.52000000", "2434.44000000", "2434.44000000", "57.25040000", 1751229779999, "139375.62101700", 281, "2.76760000", "6737.62126300", "0"], [1751229780000, "2434.44000000", "2434.45000000", "2433.88000000", "2433.94000000", "90.72020000", 1751229839999, "220833.09413700", 370, "79.04700000", "192417.57881500", "0"], [1751229840000, "2433.94000000", "2433.94000000", "2433.00000000", "2433.00000000", "47.69270000", 1751229899999, "116047.46604300", 506, "6.20260000", "15091.14251700", "0"], [1751229900000, "2433.01000000", "2434.15000000", "2433.01000000", "2434.15000000", "45.03190000", 1751229959999, "109582.99264400", 547, "39.00790000", "94922.02509200", "0"], [1751229960000, "2434.15000000", "2435.32000000", "2434.14000000", "2435.32000000", "35.98280000", 1751230019999, "87608.18947600", 646, "25.08820000", "61078.53258100", "0"], [1751230020000, "2435.32000000", "2435.32000000", "2435.11000000", "2435.11000000", "18.05580000", 1751230079999, "43971.14904700", 179, "2.34700000", "5715.67892800", "0"], [1751230080000, "2435.12000000", "2435.12000000", "2434.12000000", "2434.12000000", "53.02550000", 1751230139999, "129105.20130300", 471, "17.79020000", "43316.98934500", "0"], [1751230140000, "2434.11000000", "2434.15000000", "2433.28000000", "2434.15000000", "115.44600000", 1751230199999, "280929.51470600", 757, "47.39210000", "115324.55462100", "0"], [1751230200000, "2434.15000000", "2435.87000000", "2434.15000000", "2435.59000000", "89.58780000", 1751230259999, "218188.99861800", 778, "41.61900000", "101344.31633000", "0"], [1751230260000, "2435.59000000", "2435.60000000", "2435.00000000", "2435.01000000", "19.20820000", 1751230319999, "46778.31758000", 226, "10.14720000", "24712.07859200", "0"], [1751230320000, "2435.01000000", "2435.01000000", "2434.06000000", "2434.07000000", "29.89250000", 1751230379999, "72770.05099700", 479, "1.54800000", "3768.25177800", "0"], [1751230380000, "2434.06000000", "2434.07000000", "2434.06000000", "2434.06000000", "17.01970000", 1751230439999, "41427.11986900", 99, "14.88870000", "36240.13800900", "0"], [1751230440000, "2434.07000000", "2434.07000000", "2433.76000000", "2433.82000000", "24.28460000", 1751230499999, "59107.62420600", 373, "15.59630000", "37960.24494800", "0"], [1751230500000, "2433.82000000", "2433.84000000", "2433.82000000", "2433.84000000", "24.40910000", 1751230559999, "59407.58736700", 130, "16.17140000", "39358.50835300", "0"], [1751230560000, "2433.84000000", "2433.84000000", "2433.83000000", "2433.83000000", "16.99870000", 1751230619999, "41372.10360300", 62, "15.75820000", "38352.93748800", "0"], [1751230620000, "2433.83000000", "2433.85000000", "2432.62000000", "2432.87000000", "56.19760000", 1751230679999, "136757.62756700", 801, "14.95770000", "36399.04548700", "0"], [1751230680000, "2432.88000000", "2433.30000000", "2432.62000000", "2432.63000000", "85.72740000", 1751230739999, "208578.31677900", 602, "61.36810000", "149314.93883800", "0"], [1751230740000, "2432.62000000", "2432.87000000", "2432.30000000", "2432.30000000", "77.73300000", 1751230799999, "189083.28392200", 613, "37.19050000", "90463.05649100", "0"], [1751230800000, "2432.31000000", "2432.44000000", "2431.63000000", "2432.44000000", "119.79030000", 1751230859999, "291338.16297200", 1193, "34.60840000", "84168.27654600", "0"], [1751230860000, "2432.43000000", "2434.14000000", "2432.43000000", "2433.32000000", "137.50650000", 1751230919999, "334559.94886600", 1209, "110.70280000", "269333.97719300", "0"], [1751230920000, "2433.32000000", "2433.32000000", "2432.38000000", "2432.39000000", "16.61710000", 1751230979999, "40427.63524700", 473, "3.75460000", "9134.23564300", "0"], [1751230980000, "2432.38000000", "2432.39000000", "2430.77000000", "2430.90000000", "205.70060000", 1751231039999, "500149.34290000", 868, "12.83330000", "31205.77307900", "0"], [1751231040000, "2430.90000000", "2431.33000000", "2412.00000000", "2419.24000000", "7539.68650000", 1751231099999, "18233798.11718500", 17434, "2565.48280000", "6197900.80383800", "0"], [1751231100000, "2419.24000000", "2422.72000000", "2418.28000000", "2422.21000000", "385.23440000", 1751231159999, "932572.23005500", 3647, "219.61460000", "531583.92740000", "0"], [1751231160000, "2422.21000000", "2423.50000000", "2421.95000000", "2423.50000000", "207.66080000", 1751231219999, "503081.17784100", 1704, "162.64490000", "394019.45051400", "0"], [1751231220000, "2423.50000000", "2426.75000000", "2423.50000000", "2426.50000000", "377.37700000", 1751231279999, "915399.10642300", 2036, "324.47780000", "787065.86741800", "0"], [1751231280000, "2426.50000000", "2426.82000000", "2425.28000000", "2426.29000000", "344.08230000", 1751231339999, "834836.95718400", 1927, "194.78370000", "472559.80158200", "0"], [1751231340000, "2426.29000000", "2426.30000000", "2425.32000000", "2425.33000000", "56.78460000", 1751231399999, "137738.00826900", 426, "25.75500000", "62465.69726900", "0"], [1751231400000, "2425.33000000", "2425.59000000", "2425.22000000", "2425.22000000", "104.21480000", 1751231459999, "252769.95866700", 388, "49.46180000", "119964.59674300", "0"], [1751231460000, "2425.23000000", "2425.23000000", "2424.22000000", "2424.88000000", "221.81830000", 1751231519999, "537831.79679800", 925, "77.11600000", "186957.23912900", "0"], [1751231520000, "2424.87000000", "2424.87000000", "2423.81000000", "2423.98000000", "111.05370000", 1751231579999, "269187.60536400", 533, "52.82670000", "128042.85103800", "0"], [1751231580000, "2423.99000000", "2425.50000000", "2423.98000000", "2424.47000000", "152.43250000", 1751231639999, "369649.33793000", 1062, "73.21570000", "177540.73001700", "0"], [1751231640000, "2424.46000000", "2424.46000000", "2423.24000000", "2423.45000000", "129.80660000", 1751231699999, "314603.38097700", 576, "75.37860000", "182669.04881400", "0"], [1751231700000, "2423.46000000", "2424.27000000", "2422.68000000", "2424.12000000", "136.47040000", 1751231759999, "330751.62008400", 948, "114.70990000", "278021.02791200", "0"], [1751231760000, "2424.12000000", "2425.19000000", "2424.11000000", "2425.19000000", "139.33610000", 1751231819999, "337825.31075500", 840, "65.97670000", "159952.73430100", "0"], [1751231820000, "2425.20000000", "2427.59000000", "2425.20000000", "2427.56000000", "134.44390000", 1751231879999, "326234.95147000", 1551, "105.48940000", "255959.59846400", "0"], [1751231880000, "2427.56000000", "2427.83000000", "2427.11000000", "2427.62000000", "84.76650000", 1751231939999, "205773.72597000", 882, "44.58650000", "108229.68261200", "0"], [1751231940000, "2427.62000000", "2428.00000000", "2427.33000000", "2428.00000000", "152.42740000", 1751231999999, "370044.89779900", 943, "106.88580000", "259482.96748600", "0"], [1751232000000, "2428.01000000", "2428.49000000", "2427.50000000", "2428.48000000", "241.54350000", 1751232059999, "586482.02672000", 685, "77.85060000", "189037.57660000", "0"], [1751232060000, "2428.48000000", "2429.37000000", "2428.48000000", "2429.23000000", "96.93970000", 1751232119999, "235468.59867400", 533, "91.46970000", "222182.32228700", "0"], [1751232120000, "2429.23000000", "2431.71000000", "2429.22000000", "2431.52000000", "193.88230000", 1751232179999, "471360.35344600", 1400, "146.02540000", "354990.42844900", "0"], [1751232180000, "2431.52000000", "2436.13000000", "2431.52000000", "2434.82000000", "810.49470000", 1751232239999, "1972431.58950600", 3733, "533.35280000", "1297915.62158500", "0"], [1751232240000, "2434.82000000", "2434.87000000", "2432.59000000", "2432.59000000", "180.89390000", 1751232299999, "440345.26983100", 1578, "55.22450000", "134426.70003700", "0"], [1751232300000, "2432.59000000", "2432.67000000", "2431.89000000", "2431.90000000", "180.39790000", 1751232359999, "438783.38769300", 706, "97.91120000", "238150.47442100", "0"], [1751232360000, "2431.90000000", "2431.90000000", "2431.62000000", "2431.63000000", "20.13460000", 1751232419999, "48962.43505000", 221, "9.25590000", "22508.70066400", "0"], [1751232420000, "2431.62000000", "2431.76000000", "2431.47000000", "2431.50000000", "118.66760000", 1751232479999, "288554.03462000", 302, "106.14000000", "258092.45347200", "0"], [1751232480000, "2431.50000000", "2431.50000000", "2431.48000000", "2431.48000000", "37.94510000", 1751232539999, "92263.04526200", 90, "2.60940000", "6344.73612900", "0"], [1751232540000, "2431.49000000", "2432.20000000", "2431.48000000", "2432.20000000", "132.17940000", 1751232599999, "321415.77921100", 418, "126.54110000", "307705.87279300", "0"], [1751232600000, "2432.20000000", "2434.32000000", "2432.20000000", "2434.32000000", "222.55160000", 1751232659999, "541666.44543000", 984, "120.95410000", "294348.13211000", "0"], [1751232660000, "2434.32000000", "2435.31000000", "2434.32000000", "2435.02000000", "201.77610000", 1751232719999, "491292.70571300", 736, "185.76450000", "452301.54335000", "0"], [1751232720000, "2435.01000000", "2435.52000000", "2434.65000000", "2434.82000000", "168.59010000", 1751232779999, "410493.03041400", 990, "145.77990000", "354948.53639800", "0"], [1751232780000, "2434.82000000", "2435.64000000", "2434.81000000", "2435.20000000", "64.76600000", 1751232839999, "157733.08879200", 473, "27.21430000", "66273.25196400", "0"], [1751232840000, "2435.20000000", "2435.65000000", "2435.04000000", "2435.05000000", "40.61620000", 1751232899999, "98910.59445300", 603, "31.18260000", "75936.29263600", "0"], [1751232900000, "2435.05000000", "2436.44000000", "2435.04000000", "2436.43000000", "81.16820000", 1751232959999, "197693.91434000", 600, "73.79050000", "179725.10535900", "0"], [1751232960000, "2436.44000000", "2438.08000000", "2436.44000000", "2436.82000000", "363.88750000", 1751233019999, "887007.45616500", 1578, "260.92140000", "635991.78042700", "0"], [1751233020000, "2436.82000000", "2437.49000000", "2436.77000000", "2437.49000000", "111.60750000", 1751233079999, "271994.03188900", 760, "78.31570000", "190854.34381300", "0"], [1751233080000, "2437.48000000", "2438.03000000", "2436.79000000", "2438.02000000", "86.42880000", 1751233139999, "210660.55304800", 922, "32.14720000", "78353.23011200", "0"], [1751233140000, "2438.03000000", "2438.21000000", "2438.02000000", "2438.21000000", "61.49030000", 1751233199999, "149921.06754400", 414, "34.56650000", "84275.96589400", "0"], [1751233200000, "2438.21000000", "2438.67000000", "2435.53000000", "2435.53000000", "225.34690000", 1751233259999, "549274.85911500", 1324, "75.76240000", "184688.57455900", "0"], [1751233260000, "2435.53000000", "2436.81000000", "2434.45000000", "2436.79000000", "223.04610000", 1751233319999, "543250.60135700", 1765, "141.36790000", "344325.03281200", "0"], [1751233320000, "2436.80000000", "2436.80000000", "2435.20000000", "2436.14000000", "51.70810000", 1751233379999, "125964.02987300", 944, "20.85330000", "50790.04354000", "0"], [1751233380000, "2436.13000000", "2436.14000000", "2435.64000000", "2435.85000000", "151.93820000", 1751233439999, "370105.86983200", 558, "44.67770000", "108822.46285600", "0"], [1751233440000, "2435.86000000", "2436.57000000", "2435.62000000", "2435.65000000", "148.29470000", 1751233499999, "361252.19364900", 793, "121.55170000", "296106.31566700", "0"], [1751233500000, "2435.65000000", "2435.65000000", "2434.54000000", "2434.55000000", "61.32080000", 1751233559999, "149339.42242800", 667, "9.68230000", "23578.20791400", "0"], [1751233560000, "2434.54000000", "2434.55000000", "2434.54000000", "2434.54000000", "12.77450000", 1751233619999, "31100.11559700", 118, "8.43670000", "20539.56798500", "0"], [1751233620000, "2434.55000000", "2436.30000000", "2434.55000000", "2436.30000000", "67.67730000", 1751233679999, "164789.37462600", 724, "65.21640000", "158794.47284200", "0"], [1751233680000, "2436.30000000", "2437.18000000", "2436.29000000", "2437.17000000", "139.79110000", 1751233739999, "340604.05951600", 599, "75.60030000", "184200.97261300", "0"], [1751233740000, "2437.17000000", "2437.70000000", "2436.38000000", "2436.39000000", "151.86250000", 1751233799999, "370106.37835200", 810, "89.57750000", "218293.32053100", "0"], [1751233800000, "2436.39000000", "2437.04000000", "2436.38000000", "2436.61000000", "99.39540000", 1751233859999, "242183.19052800", 550, "92.57370000", "225559.43704500", "0"], [1751233860000, "2436.61000000", "2437.13000000", "2436.61000000", "2436.72000000", "40.36490000", 1751233919999, "98360.95652800", 385, "21.71730000", "52919.38007600", "0"], [1751233920000, "2436.72000000", "2436.72000000", "2436.71000000", "2436.72000000", "32.18740000", 1751233979999, "78431.54027700", 113, "18.08230000", "44061.50205600", "0"], [1751233980000, "2436.71000000", "2436.72000000", "2434.55000000", "2434.56000000", "100.46670000", 1751234039999, "244700.07064800", 1098, "26.77720000", "65234.62892200", "0"], [1751234040000, "2434.56000000", "2434.56000000", "2432.94000000", "2432.95000000", "92.67690000", 1751234099999, "225520.90831400", 764, "39.07260000", "95074.18241000", "0"], [1751234100000, "2432.95000000", "2432.95000000", "2431.04000000", "2432.50000000", "1246.31990000", 1751234159999, "3031299.26416800", 1788, "768.41770000", "1868848.94682300", "0"], [1751234160000, "2432.49000000", "2432.50000000", "2431.70000000", "2431.70000000", "25.86080000", 1751234219999, "62898.55534000", 382, "4.92720000", "11984.64043400", "0"], [1751234220000, "2431.70000000", "2431.71000000", "2430.62000000", "2430.97000000", "78.28040000", 1751234279999, "190298.34582900", 562, "27.15780000", "66014.01530700", "0"], [1751234280000, "2430.96000000", "2431.91000000", "2430.76000000", "2431.90000000", "176.32360000", 1751234339999, "428659.49825000", 1297, "125.32170000", "304657.37037500", "0"], [1751234340000, "2431.91000000", "2431.92000000", "2430.34000000", "2431.15000000", "151.79340000", 1751234399999, "369053.61817100", 1332, "52.67290000", "128059.22479400", "0"], [1751234400000, "2431.15000000", "2432.90000000", "2430.65000000", "2432.87000000", "207.90840000", 1751234459999, "505626.79939900", 2067, "129.56440000", "315070.62441400", "0"], [1751234460000, "2432.87000000", "2436.58000000", "2432.87000000", "2435.66000000", "275.66800000", 1751234519999, "671152.54991000", 2053, "195.57140000", "476114.20256800", "0"], [1751234520000, "2435.66000000", "2442.68000000", "2435.53000000", "2441.02000000", "957.47550000", 1751234579999, "2336520.05756100", 5463, "725.03790000", "1769357.03594200", "0"], [1751234580000, "2441.03000000", "2448.90000000", "2441.03000000", "2446.81000000", "883.92600000", 1751234639999, "2161956.18454600", 7128, "596.18310000", "1458100.49958100", "0"], [1751234640000, "2446.83000000", "2447.16000000", "2444.54000000", "2444.99000000", "231.73110000", 1751234699999, "566762.05072000", 2215, "120.91280000", "295709.77030500", "0"], [1751234700000, "2444.99000000", "2444.99000000", "2442.93000000", "2443.93000000", "245.94740000", 1751234759999, "601025.03286200", 2941, "149.40930000", "365097.40677700", "0"], [1751234760000, "2443.93000000", "2444.60000000", "2442.00000000", "2442.36000000", "382.02610000", 1751234819999, "933360.00937100", 2758, "195.09590000", "476617.09432400", "0"], [1751234820000, "2442.36000000", "2447.00000000", "2442.36000000", "2446.04000000", "335.66280000", 1751234879999, "820578.50032200", 2912, "204.14830000", "499071.64839000", "0"], [1751234880000, "2446.04000000", "2446.78000000", "2445.03000000", "2446.45000000", "245.57080000", 1751234939999, "600667.94854500", 1998, "137.29790000", "335825.87740100", "0"], [1751234940000, "2446.45000000", "2446.92000000", "2445.04000000", "2445.05000000", "208.15460000", 1751234999999, "509104.05462200", 2094, "98.15220000", "240072.71987600", "0"], [1751235000000, "2445.04000000", "2445.77000000", "2442.63000000", "2443.32000000", "164.12920000", 1751235059999, "401127.69833800", 2101, "77.79550000", "190129.32348300", "0"], [1751235060000, "2443.33000000", "2445.08000000", "2443.32000000", "2444.52000000", "194.67110000", 1751235119999, "475874.15317300", 1483, "86.37950000", "211135.52649100", "0"], [1751235120000, "2444.53000000", "2445.64000000", "2444.25000000", "2444.25000000", "376.05830000", 1751235179999, "919524.75041800", 1143, "147.05630000", "359552.37994900", "0"], [1751235180000, "2444.26000000", "2444.91000000", "2444.25000000", "2444.81000000", "108.23550000", 1751235239999, "264592.76039200", 567, "92.49200000", "226103.23150200", "0"], [1751235240000, "2444.81000000", "2446.00000000", "2444.68000000", "2445.61000000", "1090.32600000", 1751235299999, "2665934.16171500", 1497, "1017.19770000", "2487100.67606300", "0"], [1751235300000, "2445.61000000", "2446.53000000", "2444.40000000", "2445.61000000", "318.04500000", 1751235359999, "777673.59311600", 1961, "171.11550000", "418443.10138300", "0"], [1751235360000, "2445.61000000", "2446.00000000", "2444.37000000", "2444.37000000", "168.08140000", 1751235419999, "411006.66776300", 1893, "74.28380000", "181644.82624700", "0"], [1751235420000, "2444.36000000", "2446.24000000", "2443.89000000", "2445.83000000", "248.75990000", 1751235479999, "608258.64673400", 1662, "157.35230000", "384778.84106200", "0"], [1751235480000, "2445.83000000", "2446.62000000", "2445.83000000", "2445.95000000", "93.01130000", 1751235539999, "227537.62183600", 824, "38.08940000", "93177.36708700", "0"], [1751235540000, "2445.95000000", "2453.00000000", "2445.95000000", "2452.88000000", "1164.47810000", 1751235599999, "2853493.25717800", 6265, "813.85720000", "1993895.94386500", "0"], [1751235600000, "2452.88000000", "2460.56000000", "2452.88000000", "2455.57000000", "1818.34600000", 1751235659999, "4467637.29187300", 9131, "1104.69190000", "2714427.72991800", "0"], [1751235660000, "2455.57000000", "2457.55000000", "2454.24000000", "2454.59000000", "424.26710000", 1751235719999, "1042220.78439300", 4692, "207.42320000", "509515.68061900", "0"], [1751235720000, "2454.59000000", "2458.42000000", "2454.59000000", "2456.76000000", "648.29810000", 1751235779999, "1592605.54701900", 4679, "383.87830000", "943020.34046600", "0"], [1751235780000, "2456.76000000", "2463.57000000", "2456.67000000", "2462.65000000", "949.94950000", 1751235839999, "2337648.87467800", 6018, "672.41850000", "1654864.78045400", "0"], [1751235840000, "2462.64000000", "2472.00000000", "2461.19000000", "2471.03000000", "1929.06560000", 1751235899999, "4759825.31762900", 8679, "1486.66530000", "3667619.37819000", "0"], [1751235900000, "2471.02000000", "2472.00000000", "2466.96000000", "2468.47000000", "1991.34060000", 1751235959999, "4918410.28534300", 9029, "949.20080000", "2344380.17075500", "0"], [1751235960000, "2468.46000000", "2472.89000000", "2468.46000000", "2468.72000000", "987.35750000", 1751236019999, "2439672.43287900", 6939, "685.44400000", "1693678.91996300", "0"], [1751236020000, "2468.72000000", "2472.70000000", "2468.46000000", "2472.70000000", "536.57830000", 1751236079999, "1325395.64308600", 4316, "388.30050000", "959152.02383000", "0"], [1751236080000, "2472.70000000", "2475.84000000", "2472.70000000", "2474.92000000", "741.00680000", 1751236139999, "1833593.09046100", 7139, "468.55580000", "1159421.84971200", "0"], [1751236140000, "2474.92000000", "2480.17000000", "2474.92000000", "2478.91000000", "1250.00200000", 1751236199999, "3097651.63756800", 7073, "831.46800000", "2060488.94765300", "0"], [1751236200000, "2478.92000000", "2483.11000000", "2476.53000000", "2481.25000000", "1726.91910000", 1751236259999, "4284205.66837800", 10448, "1049.26430000", "2603116.02678600", "0"], [1751236260000, "2481.26000000", "2484.65000000", "2475.44000000", "2477.54000000", "802.98020000", 1751236319999, "1992256.16360800", 7833, "345.59620000", "857452.24988800", "0"], [1751236320000, "2477.54000000", "2477.54000000", "2471.21000000", "2473.10000000", "754.99100000", 1751236379999, "1867113.93634000", 6117, "359.88360000", "889905.75421700", "0"], [1751236380000, "2473.10000000", "2478.36000000", "2471.56000000", "2474.78000000", "375.15450000", 1751236439999, "928466.46387600", 6378, "231.18200000", "572163.66610800", "0"], [1751236440000, "2474.78000000", "2476.63000000", "2473.10000000", "2474.17000000", "562.67820000", 1751236499999, "1392603.29266900", 4747, "256.78920000", "635578.91970400", "0"], [1751236500000, "2474.17000000", "2478.07000000", "2473.30000000", "2477.01000000", "503.31540000", 1751236559999, "1246387.98583900", 3765, "353.84540000", "876312.93840700", "0"], [1751236560000, "2477.01000000", "2479.44000000", "2477.00000000", "2478.50000000", "332.57920000", 1751236619999, "824201.37989700", 3678, "154.92000000", "383902.10088200", "0"], [1751236620000, "2478.51000000", "2494.65000000", "2478.50000000", "2492.97000000", "3592.67660000", 1751236679999, "8944857.04454500", 14620, "2669.96840000", "6646746.87444900", "0"], [1751236680000, "2492.97000000", "2495.00000000", "2487.34000000", "2489.62000000", "1458.34130000", 1751236739999, "3632217.71596200", 9063, "571.01640000", "1422084.14515700", "0"], [1751236740000, "2489.61000000", "2490.38000000", "2485.81000000", "2489.08000000", "503.70530000", 1751236799999, "1253176.21083300", 4964, "273.52230000", "680466.83519800", "0"], [1751236800000, "2489.08000000", "2494.49000000", "2488.24000000", "2494.48000000", "845.38950000", 1751236859999, "2105504.59509700", 5354, "536.10580000", "1335259.90160700", "0"], [1751236860000, "2494.48000000", "2494.57000000", "2490.20000000", "2492.42000000", "1164.63770000", 1751236919999, "2902465.08203900", 7210, "578.77970000", "1442651.24968500", "0"], [1751236920000, "2492.42000000", "2492.87000000", "2489.72000000", "2491.70000000", "503.92190000", 1751236979999, "1255372.04412500", 4115, "323.15820000", "805069.62472200", "0"], [1751236980000, "2491.70000000", "2491.70000000", "2488.21000000", "2490.04000000", "557.28730000", 1751237039999, "1387544.13419900", 3819, "208.57130000", "519215.57495300", "0"], [1751237040000, "2490.04000000", "2493.36000000", "2489.39000000", "2492.84000000", "1070.42940000", 1751237099999, "2666554.27121700", 4127, "549.60080000", "1369102.88848500", "0"], [1751237100000, "2492.85000000", "2496.27000000", "2490.85000000", "2493.68000000", "1139.12070000", 1751237159999, "2841431.49742500", 6208, "782.70710000", "1952403.55176300", "0"], [1751237160000, "2493.68000000", "2496.82000000", "2492.20000000", "2494.37000000", "1703.54570000", 1751237219999, "4251093.10116500", 6261, "583.55950000", "1455835.98200400", "0"], [1751237220000, "2494.37000000", "2505.00000000", "2494.12000000", "2502.90000000", "6009.03740000", 1751237279999, "15028355.40641400", 11573, "4640.96920000", "11604818.58367800", "0"], [1751237280000, "2502.89000000", "2508.50000000", "2501.58000000", "2507.50000000", "2017.08610000", 1751237339999, "5052476.76237600", 11150, "1239.26950000", "3104056.95645500", "0"], [1751237340000, "2507.49000000", "2510.47000000", "2502.01000000", "2505.59000000", "2950.00790000", 1751237399999, "7393938.11638400", 8217, "1895.52930000", "4751564.27139000", "0"], [1751237400000, "2505.60000000", "2506.14000000", "2501.32000000", "2502.33000000", "1581.18060000", 1751237459999, "3957563.03722400", 4646, "244.08840000", "611214.90435100", "0"], [1751237460000, "2502.33000000", "2502.89000000", "2498.25000000", "2500.84000000", "2295.16210000", 1751237519999, "5738953.56854900", 5363, "785.43740000", "1963654.44855100", "0"], [1751237520000, "2500.84000000", "2502.01000000", "2498.80000000", "2501.12000000", "2231.26450000", 1751237579999, "5581056.80266100", 4707, "984.48730000", "2462401.59854500", "0"], [1751237580000, "2501.12000000", "2503.97000000", "2500.52000000", "2501.63000000", "1041.19920000", 1751237639999, "2605913.03327500", 3368, "921.31180000", "2305952.99162100", "0"], [1751237640000, "2501.63000000", "2506.66000000", "2500.00000000", "2506.66000000", "2095.69840000", 1751237699999, "5245043.53487900", 5644, "1021.10250000", "2555543.67367200", "0"], [1751237700000, "2506.66000000", "2506.68000000", "2502.80000000", "2502.87000000", "491.14550000", 1751237759999, "1229703.81148400", 4095, "335.91710000", "840968.99025200", "0"], [1751237760000, "2502.87000000", "2502.87000000", "2500.75000000", "2501.36000000", "355.64510000", 1751237819999, "889650.03039200", 2268, "206.45680000", "516435.10491000", "0"], [1751237820000, "2501.36000000", "2501.75000000", "2500.50000000", "2501.37000000", "404.53130000", 1751237879999, "1011844.21547700", 2824, "206.89220000", "517484.07405600", "0"], [1751237880000, "2501.38000000", "2501.84000000", "2500.28000000", "2501.00000000", "387.45660000", 1751237939999, "969137.12634700", 1796, "280.59330000", "701864.38409700", "0"], [1751237940000, "2500.99000000", "2501.72000000", "2497.85000000", "2501.72000000", "744.10840000", 1751237999999, "1860098.05204500", 3497, "308.31510000", "770727.20706800", "0"], [1751238000000, "2501.72000000", "2516.00000000", "2501.72000000", "2510.89000000", "4578.03020000", 1751238059999, "11502168.50061500", 15930, "2251.13010000", "5654487.10042000", "0"], [1751238060000, "2510.89000000", "2515.00000000", "2508.13000000", "2513.84000000", "1697.66420000", 1751238119999, "4264337.07664100", 8741, "1183.32650000", "2972242.32176200", "0"], [1751238120000, "2513.84000000", "2517.00000000", "2513.08000000", "2514.32000000", "1976.04060000", 1751238179999, "4971617.37486900", 8141, "1444.04520000", "3633232.06057100", "0"], [1751238180000, "2514.32000000", "2515.86000000", "2511.67000000", "2512.85000000", "780.48830000", 1751238239999, "1961920.70018600", 4635, "425.00910000", "1068380.64486200", "0"], [1751238240000, "2512.85000000", "2518.27000000", "2512.58000000", "2517.94000000", "1352.78220000", 1751238299999, "3402278.28262800", 5424, "644.99440000", "1622723.78258000", "0"], [1751238300000, "2517.93000000", "2525.00000000", "2517.93000000", "2519.38000000", "3194.22730000", 1751238359999, "8056197.40591500", 13554, "2340.11510000", "5901438.83171500", "0"], [1751238360000, "2519.37000000", "2520.81000000", "2513.03000000", "2514.32000000", "1589.10410000", 1751238419999, "3999074.80662000", 5990, "352.12100000", "886019.59504500", "0"], [1751238420000, "2514.32000000", "2516.51000000", "2509.14000000", "2511.70000000", "2391.05140000", 1751238479999, "6006429.56646300", 5276, "615.24560000", "1545611.74145700", "0"], [1751238480000, "2511.70000000", "2512.49000000", "2509.11000000", "2512.48000000", "588.11880000", 1751238539999, "1476357.62102300", 3053, "326.27350000", "819082.42347000", "0"], [1751238540000, "2512.49000000", "2512.75000000", "2510.00000000", "2510.00000000", "455.98430000", 1751238599999, "1145110.60067400", 2358, "235.13130000", "590501.20999700", "0"], [1751238600000, "2510.00000000", "2511.22000000", "2509.79000000", "2510.17000000", "666.07280000", 1751238659999, "1672126.45029300", 2688, "338.77400000", "850467.99536700", "0"], [1751238660000, "2510.17000000", "2513.27000000", "2510.17000000", "2510.76000000", "303.57170000", 1751238719999, "762452.44847000", 2630, "185.14080000", "464952.25830900", "0"], [1751238720000, "2510.76000000", "2511.37000000", "2508.81000000", "2509.13000000", "351.98020000", 1751238779999, "883352.18480800", 2061, "113.95930000", "285966.64813500", "0"], [1751238780000, "2509.14000000", "2510.64000000", "2507.24000000", "2510.63000000", "1680.90220000", 1751238839999, "4216006.24025500", 3259, "303.72160000", "761894.93905900", "0"], [1751238840000, "2510.64000000", "2510.64000000", "2503.44000000", "2506.95000000", "724.17270000", 1751238899999, "1814838.22842500", 4526, "253.75660000", "636060.76778500", "0"], [1751238900000, "2506.96000000", "2508.74000000", "2505.00000000", "2505.39000000", "907.76840000", 1751238959999, "2275305.33423300", 3443, "351.69910000", "881454.09719800", "0"], [1751238960000, "2505.40000000", "2505.40000000", "2500.00000000", "2500.26000000", "1539.51790000", 1751239019999, "3852496.21180100", 5265, "633.96600000", "1586603.37332600", "0"], [1751239020000, "2500.27000000", "2502.24000000", "2495.05000000", "2498.34000000", "2389.66350000", 1751239079999, "5969607.39363400", 6001, "1121.64690000", "2801987.24161100", "0"], [1751239080000, "2498.34000000", "2498.35000000", "2495.22000000", "2496.92000000", "500.11040000", 1751239139999, "1248329.59659100", 2425, "250.65010000", "625604.10616400", "0"], [1751239140000, "2496.95000000", "2499.71000000", "2496.73000000", "2497.30000000", "395.45830000", 1751239199999, "988191.46685500", 3271, "209.77570000", "524206.47300300", "0"], [1751239200000, "2497.29000000", "2499.35000000", "2497.29000000", "2499.34000000", "318.01170000", 1751239259999, "794587.57531100", 1403, "157.49860000", "393542.10731100", "0"], [1751239260000, "2499.34000000", "2501.66000000", "2499.24000000", "2501.55000000", "815.20450000", 1751239319999, "2038355.82309700", 2242, "664.34790000", "1661047.52190600", "0"], [1751239320000, "2501.56000000", "2505.29000000", "2501.56000000", "2502.69000000", "1669.50570000", 1751239379999, "4179733.27483800", 3263, "1313.85300000", "3289605.89208200", "0"], [1751239380000, "2502.69000000", "2503.11000000", "2501.55000000", "2502.63000000", "369.10350000", 1751239439999, "923641.09560900", 2359, "205.71540000", "514772.39165800", "0"], [1751239440000, "2502.63000000", "2504.14000000", "2500.78000000", "2502.79000000", "396.27070000", 1751239499999, "991652.10974100", 3493, "233.01850000", "583165.03400500", "0"], [1751239500000, "2502.79000000", "2507.00000000", "2502.59000000", "2506.99000000", "442.82480000", 1751239559999, "1109299.24381400", 2915, "320.60210000", "803223.01308300", "0"], [1751239560000, "2506.99000000", "2507.77000000", "2504.97000000", "2504.97000000", "814.79300000", 1751239619999, "2042339.40036700", 3094, "344.87470000", "864520.89218600", "0"], [1751239620000, "2504.97000000", "2507.96000000", "2504.97000000", "2507.72000000", "330.27840000", 1751239679999, "827947.93186800", 2471, "224.69130000", "563215.52620600", "0"], [1751239680000, "2507.71000000", "2507.90000000", "2505.55000000", "2506.16000000", "312.69820000", 1751239739999, "783758.41118400", 1581, "58.81910000", "147417.46218600", "0"], [1751239740000, "2506.15000000", "2506.89000000", "2505.50000000", "2505.82000000", "149.18160000", 1751239799999, "373848.52476600", 1075, "74.25590000", "186074.10878400", "0"], [1751239800000, "2505.81000000", "2510.14000000", "2505.71000000", "2505.91000000", "832.04900000", 1751239859999, "2086768.57445100", 4905, "413.57300000", "1037210.41489500", "0"], [1751239860000, "2505.91000000", "2506.37000000", "2504.20000000", "2504.80000000", "229.76190000", 1751239919999, "575539.38426800", 1972, "104.36290000", "261414.40251800", "0"], [1751239920000, "2504.80000000", "2505.00000000", "2502.07000000", "2502.68000000", "283.67720000", 1751239979999, "710171.59866700", 2191, "62.98790000", "157646.78224300", "0"], [1751239980000, "2502.69000000", "2502.69000000", "2499.95000000", "2501.05000000", "339.78420000", 1751240039999, "849719.97190600", 2570, "80.86920000", "202216.37703800", "0"], [1751240040000, "2501.05000000", "2503.39000000", "2499.56000000", "2499.84000000", "640.55530000", 1751240099999, "1602428.21559300", 2654, "331.48720000", "829254.31057500", "0"], [1751240100000, "2499.85000000", "2500.34000000", "2498.46000000", "2499.80000000", "557.08000000", 1751240159999, "1392324.91310800", 1910, "237.82890000", "594451.32781700", "0"], [1751240160000, "2499.80000000", "2501.00000000", "2498.40000000", "2500.26000000", "582.73860000", 1751240219999, "1456491.41732200", 1773, "75.89790000", "189720.30230200", "0"], [1751240220000, "2500.27000000", "2500.27000000", "2499.20000000", "2499.27000000", "158.40760000", 1751240279999, "395962.52399100", 1245, "44.35770000", "110869.23364200", "0"], [1751240280000, "2499.26000000", "2499.75000000", "2498.65000000", "2499.74000000", "183.20020000", 1751240339999, "457819.35656200", 1095, "130.54630000", "326236.84679800", "0"], [1751240340000, "2499.74000000", "2500.48000000", "2499.56000000", "2499.88000000", "122.99410000", 1751240399999, "307467.60716600", 859, "75.39550000", "188475.27626400", "0"], [1751240400000, "2499.89000000", "2504.00000000", "2499.88000000", "2503.79000000", "270.72940000", 1751240459999, "677538.41665100", 1993, "145.44780000", "363991.58009800", "0"], [1751240460000, "2503.80000000", "2503.80000000", "2499.50000000", "2499.51000000", "391.08340000", 1751240519999, "978047.75803700", 2156, "144.55300000", "361465.47782700", "0"], [1751240520000, "2499.50000000", "2500.01000000", "2498.13000000", "2498.13000000", "568.59890000", 1751240579999, "1421159.99147400", 1618, "50.75670000", "126859.75378500", "0"], [1751240580000, "2498.12000000", "2498.44000000", "2497.34000000", "2497.99000000", "209.06870000", 1751240639999, "522228.07007600", 1178, "19.06550000", "47623.35925100", "0"], [1751240640000, "2497.98000000", "2500.19000000", "2497.98000000", "2499.99000000", "168.31370000", 1751240699999, "420682.23053200", 1123, "121.75800000", "304315.67053600", "0"], [1751240700000, "2500.00000000", "2502.27000000", "2499.65000000", "2502.00000000", "330.51990000", 1751240759999, "826687.54631400", 1807, "281.12050000", "703140.75077800", "0"], [1751240760000, "2502.00000000", "2504.46000000", "2502.00000000", "2503.47000000", "2219.76190000", 1751240819999, "5556593.60184400", 2114, "1343.43160000", "3362641.37695400", "0"], [1751240820000, "2503.47000000", "2504.40000000", "2502.58000000", "2503.57000000", "1221.07520000", 1751240879999, "3056613.01693700", 1336, "760.16280000", "1902735.70974000", "0"], [1751240880000, "2503.56000000", "2504.91000000", "2502.85000000", "2504.62000000", "1248.45430000", 1751240939999, "3125106.66041400", 1474, "1020.99660000", "2555689.26324800", "0"], [1751240940000, "2504.61000000", "2504.61000000", "2502.42000000", "2502.72000000", "1635.04530000", 1751240999999, "4092683.54592900", 1670, "1059.58020000", "2652092.76747700", "0"], [1751241000000, "2502.71000000", "2504.31000000", "2502.60000000", "2502.90000000", "1103.31850000", 1751241059999, "2761808.47889500", 1272, "862.16150000", "2158046.66980300", "0"], [1751241060000, "2502.90000000", "2504.61000000", "2502.37000000", "2502.71000000", "1586.13290000", 1751241119999, "3970492.15425400", 1944, "1474.78810000", "3691724.66947100", "0"], [1751241120000, "2502.70000000", "2503.00000000", "2501.70000000", "2502.00000000", "364.58290000", 1751241179999, "912376.66372800", 1509, "118.96280000", "297720.78160800", "0"], [1751241180000, "2501.99000000", "2502.00000000", "2500.77000000", "2502.00000000", "170.02680000", 1751241239999, "425329.06606000", 1202, "60.15160000", "150475.06761200", "0"], [1751241240000, "2502.00000000", "2502.36000000", "2500.89000000", "2500.90000000", "254.72550000", 1751241299999, "637183.87621200", 1051, "107.31410000", "268451.42903900", "0"], [1751241300000, "2500.89000000", "2504.09000000", "2500.39000000", "2504.09000000", "1508.74480000", 1751241359999, "3776158.95490700", 1475, "1400.93610000", "3506442.41001400", "0"], [1751241360000, "2504.08000000", "2505.42000000", "2502.59000000", "2502.59000000", "2618.56460000", 1751241419999, "6555436.69706100", 2636, "1530.47950000", "3831100.50631800", "0"], [1751241420000, "2502.59000000", "2502.85000000", "2502.04000000", "2502.05000000", "212.48430000", 1751241479999, "531785.34077000", 787, "118.40980000", "296354.17469500", "0"], [1751241480000, "2502.04000000", "2502.12000000", "2498.93000000", "2499.75000000", "675.33590000", 1751241539999, "1688425.76752700", 1761, "398.68240000", "996661.99169400", "0"], [1751241540000, "2499.75000000", "2500.68000000", "2499.75000000", "2500.09000000", "180.09580000", 1751241599999, "450290.57356100", 799, "122.64510000", "306636.63443800", "0"], [1751241600000, "2500.09000000", "2505.66000000", "2500.09000000", "2502.18000000", "4523.13070000", 1751241659999, "11321158.29740400", 6829, "3283.56470000", "8218381.61056100", "0"], [1751241660000, "2502.18000000", "2502.96000000", "2500.90000000", "2501.49000000", "403.89160000", 1751241719999, "1010564.22554400", 2548, "234.31310000", "586280.00505800", "0"], [1751241720000, "2501.50000000", "2503.53000000", "2500.00000000", "2503.52000000", "439.33690000", 1751241779999, "1098875.47225400", 2408, "280.82000000", "702463.13483700", "0"], [1751241780000, "2503.52000000", "2503.53000000", "2500.91000000", "2501.88000000", "200.43880000", 1751241839999, "501510.44934900", 2133, "77.99360000", "195111.64360800", "0"], [1751241840000, "2501.87000000", "2501.88000000", "2500.35000000", "2500.61000000", "229.15700000", 1751241899999, "573122.55701900", 1490, "42.74080000", "106891.14239000", "0"], [1751241900000, "2500.61000000", "2502.20000000", "2499.83000000", "2501.01000000", "295.33960000", 1751241959999, "738733.81172500", 2472, "207.03270000", "517879.47756400", "0"], [1751241960000, "2501.00000000", "2502.48000000", "2500.63000000", "2502.03000000", "326.17610000", 1751242019999, "815867.13239200", 1967, "203.35130000", "508655.80589600", "0"], [1751242020000, "2502.03000000", "2506.36000000", "2501.60000000", "2505.62000000", "990.74790000", 1751242079999, "2481190.86443200", 3973, "673.77270000", "1687349.97751500", "0"], [1751242080000, "2505.62000000", "2507.33000000", "2503.52000000", "2504.01000000", "1066.81340000", 1751242139999, "2673085.73532300", 3053, "339.95410000", "851843.62706100", "0"], [1751242140000, "2504.01000000", "2506.00000000", "2504.01000000", "2505.80000000", "274.92820000", 1751242199999, "688833.03493500", 2670, "156.23510000", "391434.44657700", "0"], [1751242200000, "2505.81000000", "2507.46000000", "2505.54000000", "2506.90000000", "383.39030000", 1751242259999, "960857.62089600", 2164, "325.95850000", "816909.56099200", "0"], [1751242260000, "2506.90000000", "2507.52000000", "2506.22000000", "2507.52000000", "288.34430000", 1751242319999, "722770.78884900", 1572, "164.26460000", "411742.09066500", "0"], [1751242320000, "2507.51000000", "2508.44000000", "2506.73000000", "2507.58000000", "340.25500000", 1751242379999, "853224.13969600", 1523, "116.48060000", "292104.65782600", "0"], [1751242380000, "2507.57000000", "2507.88000000", "2503.31000000", "2504.87000000", "608.78860000", 1751242439999, "1525615.36600400", 2435, "70.96240000", "177729.78481000", "0"], [1751242440000, "2504.87000000", "2505.87000000", "2504.43000000", "2505.85000000", "245.74620000", 1751242499999, "615616.32052300", 2010, "135.77400000", "340122.28648000", "0"], [1751242500000, "2505.86000000", "2506.85000000", "2505.17000000", "2505.77000000", "172.85090000", 1751242559999, "433144.17815000", 1570, "97.74000000", "244920.34561900", "0"], [1751242560000, "2505.78000000", "2505.88000000", "2504.00000000", "2505.88000000", "393.26210000", 1751242619999, "985188.07349400", 1412, "116.96520000", "293005.70810900", "0"], [1751242620000, "2505.87000000", "2505.88000000", "2502.15000000", "2502.16000000", "350.74240000", 1751242679999, "878185.74646600", 1493, "84.19410000", "210797.15161500", "0"], [1751242680000, "2502.15000000", "2504.69000000", "2501.14000000", "2503.78000000", "748.46870000", 1751242739999, "1873429.09146400", 2079, "423.86080000", "1061224.97175100", "0"], [1751242740000, "2503.78000000", "2504.45000000", "2503.25000000", "2503.87000000", "145.13190000", 1751242799999, "363340.24485200", 921, "53.38210000", "133646.74609500", "0"], [1751242800000, "2503.88000000", "2504.39000000", "2500.71000000", "2501.20000000", "241.22370000", 1751242859999, "603528.39171500", 1993, "58.98660000", "147596.65185400", "0"], [1751242860000, "2501.20000000", "2503.97000000", "2500.58000000", "2503.78000000", "254.17170000", 1751242919999, "635890.08225800", 2021, "144.10170000", "360496.27277800", "0"], [1751242920000, "2503.78000000", "2504.33000000", "2501.99000000", "2503.57000000", "425.02310000", 1751242979999, "1063847.67524500", 1997, "204.33470000", "511440.23958500", "0"], [1751242980000, "2503.57000000", "2505.25000000", "2503.56000000", "2505.24000000", "628.59860000", 1751243039999, "1574001.06840800", 1304, "566.65090000", "1418836.60054900", "0"], [1751243040000, "2505.24000000", "2519.60000000", "2505.04000000", "2518.63000000", "4498.72400000", 1751243099999, "11305077.74565600", 9380, "2614.71910000", "6568050.53043400", "0"], [1751243100000, "2518.62000000", "2519.10000000", "2515.70000000", "2515.93000000", "1516.25600000", 1751243159999, "3816819.80640200", 4158, "712.43330000", "1793392.18996900", "0"], [1751243160000, "2515.93000000", "2516.99000000", "2513.50000000", "2513.58000000", "435.37250000", 1751243219999, "1095261.50617300", 2670, "175.73760000", "442099.49914300", "0"], [1751243220000, "2513.58000000", "2515.26000000", "2508.73000000", "2509.23000000", "541.89520000", 1751243279999, "1360867.96408000", 3174, "116.94750000", "293763.04010600", "0"], [1751243280000, "2509.23000000", "2514.01000000", "2509.23000000", "2514.00000000", "421.09040000", 1751243339999, "1057922.38299300", 2770, "259.94550000", "653036.12102900", "0"], [1751243340000, "2514.00000000", "2515.61000000", "2512.71000000", "2515.61000000", "199.20850000", 1751243399999, "500830.55780400", 2022, "103.05730000", "259119.71719000", "0"], [1751243400000, "2515.61000000", "2516.46000000", "2513.74000000", "2514.66000000", "601.11930000", 1751243459999, "1511871.63724400", 3572, "238.18520000", "598995.94944900", "0"], [1751243460000, "2514.65000000", "2514.65000000", "2510.53000000", "2512.01000000", "602.53990000", 1751243519999, "1513847.26447500", 3323, "265.25940000", "666359.69749100", "0"], [1751243520000, "2512.01000000", "2513.00000000", "2510.96000000", "2513.00000000", "215.88940000", 1751243579999, "542317.93103500", 2462, "127.76700000", "320951.49019900", "0"], [1751243580000, "2512.99000000", "2513.49000000", "2510.76000000", "2512.58000000", "1107.91980000", 1751243639999, "2783759.84439000", 3229, "559.28880000", "1405115.38122100", "0"], [1751243640000, "2512.58000000", "2513.97000000", "2512.04000000", "2513.83000000", "411.61080000", 1751243699999, "1034322.97530400", 2281, "165.10630000", "414902.83992600", "0"], [1751243700000, "2513.84000000", "2516.24000000", "2512.61000000", "2514.19000000", "437.79570000", 1751243759999, "1100636.56768900", 3007, "214.00890000", "538066.21010300", "0"], [1751243760000, "2514.20000000", "2515.06000000", "2513.33000000", "2514.55000000", "295.86610000", 1751243819999, "743928.80138600", 1838, "192.88550000", "484982.79166700", "0"], [1751243820000, "2514.56000000", "2516.92000000", "2513.59000000", "2516.16000000", "510.09860000", 1751243879999, "1283085.01023900", 2318, "320.03630000", "805039.30402200", "0"], [1751243880000, "2516.16000000", "2519.38000000", "2516.14000000", "2518.69000000", "308.86460000", 1751243939999, "777733.31779900", 2354, "195.21080000", "491499.53854000", "0"], [1751243940000, "2518.69000000", "2524.30000000", "2516.06000000", "2517.39000000", "1309.74430000", 1751243999999, "3302047.76347700", 7468, "768.35150000", "1936724.57628700", "0"], [1751244000000, "2517.39000000", "2520.88000000", "2517.39000000", "2520.88000000", "713.59700000", 1751244059999, "1798156.12943100", 3139, "275.82410000", "694972.37178000", "0"], [1751244060000, "2520.89000000", "2521.70000000", "2519.69000000", "2520.62000000", "285.98470000", 1751244119999, "720892.52523200", 2811, "137.06120000", "345488.33784000", "0"], [1751244120000, "2520.63000000", "2520.73000000", "2518.22000000", "2518.63000000", "398.21580000", 1751244179999, "1003306.47782100", 3007, "173.53210000", "437183.89866100", "0"], [1751244180000, "2518.63000000", "2518.89000000", "2517.49000000", "2518.80000000", "101.98060000", 1751244239999, "256822.56728100", 1439, "71.30260000", "179564.55204500", "0"], [1751244240000, "2518.79000000", "2518.80000000", "2516.99000000", "2518.37000000", "99.86240000", 1751244299999, "251419.13576300", 1565, "65.93870000", "166003.58503400", "0"], [1751244300000, "2518.37000000", "2520.78000000", "2518.36000000", "2520.12000000", "275.39170000", 1751244359999, "694021.44967900", 2355, "114.02260000", "287299.84467600", "0"], [1751244360000, "2520.13000000", "2520.77000000", "2519.23000000", "2520.76000000", "166.16370000", 1751244419999, "418722.76019100", 1310, "120.59000000", "303881.70600400", "0"], [1751244420000, "2520.76000000", "2522.36000000", "2520.48000000", "2520.97000000", "503.69670000", 1751244479999, "1269953.26372400", 2390, "316.04190000", "796849.02337200", "0"], [1751244480000, "2520.97000000", "2521.16000000", "2517.06000000", "2517.42000000", "997.53540000", 1751244539999, "2512274.56209900", 2202, "492.74710000", "1241110.03707600", "0"], [1751244540000, "2517.42000000", "2519.29000000", "2516.01000000", "2518.59000000", "1092.54480000", 1751244599999, "2750355.44226300", 2326, "745.53070000", "1876884.46509900", "0"], [1751244600000, "2518.59000000", "2518.60000000", "2514.03000000", "2514.44000000", "1306.67420000", 1751244659999, "3288668.22835900", 2453, "60.22270000", "151564.19241100", "0"], [1751244660000, "2514.44000000", "2516.37000000", "2514.43000000", "2516.36000000", "240.22180000", 1751244719999, "604174.28619100", 1409, "163.05420000", "410085.09926000", "0"], [1751244720000, "2516.37000000", "2517.42000000", "2516.16000000", "2516.86000000", "101.65380000", 1751244779999, "255823.20186400", 1244, "86.77030000", "218366.40395800", "0"], [1751244780000, "2516.86000000", "2516.94000000", "2514.75000000", "2515.65000000", "93.20730000", 1751244839999, "234450.82742500", 1872, "24.20610000", "60892.52175700", "0"], [1751244840000, "2515.65000000", "2515.93000000", "2514.94000000", "2515.48000000", "124.43480000", 1751244899999, "313003.87484200", 1082, "66.55150000", "167407.64470600", "0"], [1751244900000, "2515.48000000", "2516.55000000", "2514.95000000", "2516.55000000", "156.55980000", 1751244959999, "393823.35345600", 1371, "106.51680000", "267941.50572400", "0"], [1751244960000, "2516.55000000", "2519.38000000", "2516.55000000", "2517.89000000", "433.02630000", 1751245019999, "1090348.53500200", 2719, "291.21260000", "733143.63978800", "0"], [1751245020000, "2517.88000000", "2519.00000000", "2516.90000000", "2518.91000000", "376.52330000", 1751245079999, "948080.03873100", 2213, "285.89030000", "719811.48001400", "0"], [1751245080000, "2518.91000000", "2519.28000000", "2518.88000000", "2518.89000000", "59.72780000", 1751245139999, "150457.82454000", 402, "15.97420000", "40241.25964400", "0"], [1751245140000, "2518.89000000", "2519.00000000", "2517.96000000", "2518.68000000", "84.44700000", 1751245199999, "212685.92733300", 1012, "43.47640000", "109496.19584300", "0"], [1751245200000, "2518.68000000", "2519.51000000", "2517.75000000", "2519.50000000", "221.45700000", 1751245259999, "557712.39122500", 1771, "42.76020000", "107699.77372100", "0"], [1751245260000, "2519.51000000", "2519.86000000", "2517.27000000", "2517.28000000", "471.05580000", 1751245319999, "1186530.62133300", 2673, "315.08440000", "793681.26443800", "0"], [1751245320000, "2517.27000000", "2517.81000000", "2516.08000000", "2516.12000000", "310.12580000", 1751245379999, "780561.51832800", 1601, "132.28600000", "332948.34452100", "0"], [1751245380000, "2516.12000000", "2517.00000000", "2515.16000000", "2515.49000000", "161.56920000", 1751245439999, "406506.65526000", 2012, "58.34270000", "146787.03117200", "0"], [1751245440000, "2515.50000000", "2516.66000000", "2514.84000000", "2516.66000000", "328.09020000", 1751245499999, "825407.24741500", 2005, "171.71310000", "431991.11469700", "0"], [1751245500000, "2516.66000000", "2517.89000000", "2516.16000000", "2516.33000000", "138.10130000", 1751245559999, "347625.70540200", 2115, "47.59050000", "119786.83061900", "0"], [1751245560000, "2516.34000000", "2517.28000000", "2506.71000000", "2509.72000000", "2104.72290000", 1751245619999, "5284716.20057300", 5254, "711.59830000", "1785670.41041000", "0"], [1751245620000, "2509.72000000", "2510.33000000", "2507.37000000", "2508.27000000", "634.89330000", 1751245679999, "1592624.49316400", 2853, "222.81400000", "558900.46454900", "0"], [1751245680000, "2508.27000000", "2510.07000000", "2508.27000000", "2509.92000000", "266.90920000", 1751245739999, "669630.54519900", 2467, "184.99640000", "464123.42710000", "0"], [1751245740000, "2509.92000000", "2511.01000000", "2509.49000000", "2509.57000000", "124.77530000", 1751245799999, "313209.46290800", 2196, "63.08730000", "158353.30114500", "0"], [1751245800000, "2509.58000000", "2509.58000000", "2507.20000000", "2507.63000000", "214.16120000", 1751245859999, "537127.47971200", 1735, "86.45980000", "216825.72603200", "0"], [1751245860000, "2507.63000000", "2508.13000000", "2505.01000000", "2505.35000000", "299.72660000", 1751245919999, "751165.13927200", 2040, "59.48550000", "149080.27384600", "0"], [1751245920000, "2505.36000000", "2508.80000000", "2505.35000000", "2508.10000000", "293.88600000", 1751245979999, "736760.65222300", 2089, "207.69230000", "520647.28566400", "0"], [1751245980000, "2508.10000000", "2508.28000000", "2507.42000000", "2507.86000000", "252.26730000", 1751246039999, "632690.25986800", 1054, "221.06520000", "554438.38892900", "0"], [1751246040000, "2507.85000000", "2508.72000000", "2507.39000000", "2508.72000000", "171.44860000", 1751246099999, "430004.57387100", 1267, "80.45880000", "201797.68664700", "0"], [1751246100000, "2508.72000000", "2511.01000000", "2508.05000000", "2508.06000000", "237.81050000", 1751246159999, "596817.23272300", 2474, "164.53910000", "412901.94329900", "0"], [1751246160000, "2508.07000000", "2508.09000000", "2504.30000000", "2505.35000000", "627.47630000", 1751246219999, "1572309.17062900", 2808, "183.78650000", "460478.70790600", "0"], [1751246220000, "2505.35000000", "2507.91000000", "2505.22000000", "2507.76000000", "216.25950000", 1751246279999, "541988.47593800", 2142, "154.71550000", "387746.35355700", "0"], [1751246280000, "2507.77000000", "2509.83000000", "2506.78000000", "2506.78000000", "251.74300000", 1751246339999, "631496.01315500", 1816, "144.24000000", "361823.05008600", "0"], [1751246340000, "2506.75000000", "2509.74000000", "2506.22000000", "2509.70000000", "1451.98200000", 1751246399999, "3642837.18234500", 2363, "1391.19240000", "3490371.48485700", "0"], [1751246400000, "2509.69000000", "2511.19000000", "2508.37000000", "2508.99000000", "245.50880000", 1751246459999, "616189.75961300", 2470, "148.31610000", "372250.46174100", "0"], [1751246460000, "2509.00000000", "2509.62000000", "2508.02000000", "2508.37000000", "768.71440000", 1751246519999, "1928673.95338000", 1546, "679.79960000", "1705617.54968500", "0"], [1751246520000, "2508.38000000", "2508.38000000", "2507.00000000", "2508.19000000", "82.48910000", 1751246579999, "206873.73577800", 1702, "28.70120000", "71974.75491400", "0"], [1751246580000, "2508.18000000", "2509.33000000", "2508.18000000", "2508.65000000", "107.79440000", 1751246639999, "270450.76000000", 1080, "81.59890000", "204727.20761700", "0"], [1751246640000, "2508.65000000", "2509.91000000", "2508.18000000", "2509.90000000", "706.32560000", 1751246699999, "1772371.61578500", 1482, "669.33380000", "1679569.70849100", "0"], [1751246700000, "2509.91000000", "2511.71000000", "2509.91000000", "2510.84000000", "470.27260000", 1751246759999, "1180831.38930200", 1700, "82.15260000", "206273.07399300", "0"], [1751246760000, "2510.85000000", "2511.28000000", "2510.33000000", "2510.86000000", "225.64470000", 1751246819999, "566556.84723300", 934, "77.31110000", "194115.96019900", "0"], [1751246820000, "2510.85000000", "2510.87000000", "2510.00000000", "2510.87000000", "143.19490000", 1751246879999, "359491.18601400", 1085, "52.75490000", "132438.75935900", "0"], [1751246880000, "2510.87000000", "2510.88000000", "2510.36000000", "2510.37000000", "67.73020000", 1751246939999, "170042.02023900", 409, "43.24370000", "108565.64124500", "0"], [1751246940000, "2510.37000000", "2510.38000000", "2509.55000000", "2509.55000000", "179.57090000", 1751246999999, "450705.96632000", 803, "84.47570000", "212022.46326400", "0"], [1751247000000, "2509.56000000", "2511.37000000", "2508.30000000", "2508.30000000", "709.08910000", 1751247059999, "1780082.25664300", 1681, "545.37940000", "1369288.47417100", "0"], [1751247060000, "2508.31000000", "2509.88000000", "2507.49000000", "2509.88000000", "430.88320000", 1751247119999, "1080636.63076000", 1873, "103.79080000", "260373.27643900", "0"], [1751247120000, "2509.88000000", "2510.21000000", "2508.28000000", "2508.91000000", "86.28120000", 1751247179999, "216501.81945800", 1616, "36.69150000", "92073.14664900", "0"], [1751247180000, "2508.91000000", "2512.75000000", "2508.76000000", "2512.31000000", "387.75840000", 1751247239999, "973551.32279200", 2188, "301.40010000", "756710.62590000", "0"], [1751247240000, "2512.30000000", "2512.58000000", "2511.66000000", "2512.22000000", "154.09510000", 1751247299999, "387112.97884300", 1213, "131.56020000", "330499.39659100", "0"], [1751247300000, "2512.22000000", "2512.26000000", "2509.16000000", "2509.16000000", "246.92380000", 1751247359999, "620080.49928000", 1980, "38.38420000", "96362.69678600", "0"], [1751247360000, "2509.17000000", "2512.34000000", "2509.16000000", "2511.49000000", "186.42780000", 1751247419999, "468175.72481200", 1394, "102.31120000", "256913.91968600", "0"], [1751247420000, "2511.49000000", "2513.41000000", "2511.07000000", "2513.38000000", "164.34760000", 1751247479999, "412943.67106700", 1727, "86.65890000", "217735.33082300", "0"], [1751247480000, "2513.39000000", "2514.96000000", "2513.38000000", "2514.81000000", "250.38720000", 1751247539999, "629570.96117400", 1856, "177.63470000", "446642.32787900", "0"], [1751247540000, "2514.82000000", "2515.80000000", "2514.68000000", "2515.67000000", "232.44370000", 1751247599999, "584655.42909700", 1198, "190.79410000", "479889.61032300", "0"], [1751247600000, "2515.68000000", "2518.18000000", "2514.80000000", "2517.40000000", "402.42760000", 1751247659999, "1012757.24006100", 2391, "301.45130000", "758689.37482700", "0"], [1751247660000, "2517.40000000", "2519.51000000", "2517.40000000", "2518.07000000", "183.65020000", 1751247719999, "462515.05227400", 1930, "156.46070000", "394036.06007000", "0"], [1751247720000, "2518.06000000", "2518.19000000", "2516.93000000", "2518.01000000", "105.92050000", 1751247779999, "266676.38711300", 1339, "39.44590000", "99318.04909400", "0"], [1751247780000, "2518.01000000", "2518.29000000", "2516.32000000", "2517.00000000", "479.50870000", 1751247839999, "1207271.82544500", 1578, "272.84050000", "686995.30827900", "0"], [1751247840000, "2516.99000000", "2517.00000000", "2516.58000000", "2516.93000000", "39.82510000", 1751247899999, "100235.29251400", 374, "17.35760000", "43686.92940200", "0"], [1751247900000, "2516.93000000", "2519.00000000", "2516.92000000", "2518.28000000", "83.09690000", 1751247959999, "209241.79883400", 1379, "58.81480000", "148085.57503600", "0"], [1751247960000, "2518.28000000", "2518.44000000", "2517.69000000", "2517.96000000", "102.81400000", 1751248019999, "258905.24453400", 1057, "62.93350000", "158480.34730100", "0"], [1751248020000, "2517.97000000", "2517.97000000", "2516.04000000", "2516.04000000", "81.61530000", 1751248079999, "205436.02612800", 975, "7.27010000", "18299.16739700", "0"], [1751248080000, "2516.04000000", "2516.04000000", "2513.11000000", "2514.16000000", "289.27720000", 1751248139999, "727342.09605600", 1730, "76.00410000", "191063.54885000", "0"], [1751248140000, "2514.16000000", "2514.69000000", "2513.35000000", "2514.68000000", "97.51390000", 1751248199999, "245165.62389700", 917, "64.49340000", "162144.39858100", "0"], [1751248200000, "2514.68000000", "2515.00000000", "2512.93000000", "2513.16000000", "265.93720000", 1751248259999, "668624.63296200", 1649, "158.45490000", "398420.41167200", "0"], [1751248260000, "2513.16000000", "2515.59000000", "2513.16000000", "2514.52000000", "170.50710000", 1751248319999, "428783.76318600", 1630, "81.33030000", "204515.13154200", "0"], [1751248320000, "2514.51000000", "2515.04000000", "2512.04000000", "2512.81000000", "317.77820000", 1751248379999, "798737.55333400", 1590, "93.94710000", "236105.58512800", "0"], [1751248380000, "2512.82000000", "2513.34000000", "2512.08000000", "2512.10000000", "172.01630000", 1751248439999, "432255.13685900", 743, "64.62580000", "162388.44275000", "0"], [1751248440000, "2512.09000000", "2512.50000000", "2511.70000000", "2511.89000000", "220.34470000", 1751248499999, "553545.72917700", 813, "110.91100000", "278627.74131100", "0"], [1751248500000, "2511.89000000", "2513.25000000", "2511.89000000", "2512.99000000", "239.25480000", 1751248559999, "601223.27133700", 740, "79.90730000", "200754.54702100", "0"], [1751248560000, "2513.00000000", "2513.00000000", "2510.47000000", "2510.47000000", "282.00530000", 1751248619999, "708276.78352900", 1289, "17.71210000", "44478.32138600", "0"], [1751248620000, "2510.47000000", "2512.01000000", "2510.35000000", "2511.83000000", "879.10800000", 1751248679999, "2208154.19075800", 1139, "243.42260000", "611365.05209000", "0"], [1751248680000, "2511.83000000", "2511.83000000", "2510.64000000", "2510.64000000", "158.66430000", 1751248739999, "398453.13906600", 596, "52.20850000", "131112.28427400", "0"], [1751248740000, "2510.64000000", "2510.84000000", "2510.37000000", "2510.60000000", "83.57200000", 1751248799999, "209814.49466600", 543, "40.55190000", "101807.79527500", "0"], [1751248800000, "2510.61000000", "2510.86000000", "2506.84000000", "2508.83000000", "1395.28340000", 1751248859999, "3500174.04593400", 1681, "141.70600000", "355651.60480800", "0"], [1751248860000, "2508.83000000", "2508.83000000", "2507.91000000", "2508.62000000", "267.99550000", 1751248919999, "672219.55826700", 1202, "194.65300000", "488254.36091200", "0"], [1751248920000, "2508.63000000", "2509.50000000", "2507.91000000", "2507.91000000", "148.04180000", 1751248979999, "371399.61777200", 1187, "72.90490000", "182899.55384500", "0"], [1751248980000, "2507.92000000", "2508.17000000", "2507.56000000", "2507.99000000", "92.26120000", 1751249039999, "231377.62217500", 639, "52.63170000", "131984.85878600", "0"], [1751249040000, "2508.00000000", "2508.00000000", "2507.85000000", "2507.89000000", "116.47190000", 1751249099999, "292103.92924000", 388, "23.62980000", "59261.56166800", "0"], [1751249100000, "2507.89000000", "2509.37000000", "2507.89000000", "2508.81000000", "451.47320000", 1751249159999, "1132570.56731700", 1600, "384.79820000", "965288.97290200", "0"], [1751249160000, "2508.81000000", "2508.82000000", "2507.79000000", "2508.44000000", "196.35000000", 1751249219999, "492460.23513800", 1410, "72.40470000", "181589.76737500", "0"], [1751249220000, "2508.44000000", "2510.00000000", "2508.23000000", "2509.84000000", "165.12890000", 1751249279999, "414331.65294700", 1277, "103.31460000", "259201.24323900", "0"], [1751249280000, "2509.85000000", "2510.55000000", "2509.19000000", "2509.22000000", "424.32980000", 1751249339999, "1065061.36392700", 1286, "353.05550000", "886159.69307200", "0"], [1751249340000, "2509.22000000", "2509.64000000", "2508.71000000", "2509.44000000", "231.18900000", 1751249399999, "580134.66754800", 950, "63.06560000", "158259.13396000", "0"], [1751249400000, "2509.44000000", "2509.84000000", "2508.73000000", "2509.84000000", "143.30520000", 1751249459999, "359588.98847700", 958, "89.81100000", "225348.75430700", "0"], [1751249460000, "2509.84000000", "2511.10000000", "2509.51000000", "2509.85000000", "183.61540000", 1751249519999, "460974.08271100", 1536, "73.84890000", "185386.48152700", "0"], [1751249520000, "2509.85000000", "2509.86000000", "2508.99000000", "2509.77000000", "116.92070000", 1751249579999, "293405.82347800", 801, "62.28950000", "156304.92697600", "0"], [1751249580000, "2509.78000000", "2510.78000000", "2509.77000000", "2510.30000000", "156.90040000", 1751249639999, "393852.17781000", 575, "62.62590000", "157207.72754400", "0"], [1751249640000, "2510.30000000", "2511.00000000", "2510.12000000", "2511.00000000", "174.14780000", 1751249699999, "437177.47277100", 840, "141.21850000", "354509.74170600", "0"], [1751249700000, "2510.99000000", "2511.30000000", "2509.76000000", "2510.20000000", "118.00370000", 1751249759999, "296256.73900500", 854, "54.53150000", "136908.75100700", "0"], [1751249760000, "2510.21000000", "2510.21000000", "2508.40000000", "2508.40000000", "146.09140000", 1751249819999, "366660.15315100", 1058, "18.90800000", "47452.28395100", "0"], [1751249820000, "2508.40000000", "2509.33000000", "2508.26000000", "2508.51000000", "196.52290000", 1751249879999, "493028.16614200", 964, "148.73470000", "373136.07823200", "0"], [1751249880000, "2508.51000000", "2511.00000000", "2508.51000000", "2510.00000000", "105.29630000", 1751249939999, "264312.75800900", 1056, "70.67360000", "177396.62668700", "0"], [1751249940000, "2510.01000000", "2510.92000000", "2509.99000000", "2510.69000000", "122.80500000", 1751249999999, "308266.69484800", 484, "108.40610000", "272120.14231100", "0"], [1751250000000, "2510.70000000", "2510.90000000", "2509.93000000", "2509.93000000", "104.63100000", 1751250059999, "262683.39335500", 889, "33.50810000", "84124.82808600", "0"], [1751250060000, "2509.94000000", "2509.94000000", "2507.63000000", "2508.12000000", "307.98240000", 1751250119999, "772434.70443500", 1444, "156.79220000", "393241.48505800", "0"], [1751250120000, "2508.13000000", "2508.42000000", "2507.12000000", "2507.61000000", "71.22470000", 1751250179999, "178614.89340500", 1095, "32.42850000", "81323.49815100", "0"], [1751250180000, "2507.61000000", "2507.85000000", "2506.89000000", "2506.89000000", "204.48570000", 1751250239999, "512687.11119900", 742, "116.19200000", "291315.69297900", "0"], [1751250240000, "2506.89000000", "2507.31000000", "2505.77000000", "2506.63000000", "219.74570000", 1751250299999, "550782.59881900", 1127, "136.47280000", "342067.73586600", "0"], [1751250300000, "2506.62000000", "2507.01000000", "2506.12000000", "2506.12000000", "339.10770000", 1751250359999, "850052.93748800", 685, "261.09800000", "654501.21615200", "0"], [1751250360000, "2506.12000000", "2507.28000000", "2505.62000000", "2505.76000000", "228.26160000", 1751250419999, "572170.36180000", 1783, "125.30520000", "314076.14859400", "0"], [1751250420000, "2505.75000000", "2506.65000000", "2505.42000000", "2506.29000000", "137.76430000", 1751250479999, "345248.36041900", 810, "74.28520000", "186168.90804300", "0"], [1751250480000, "2506.29000000", "2506.59000000", "2506.00000000", "2506.27000000", "102.77420000", 1751250539999, "257581.00894400", 713, "54.19950000", "135839.81370500", "0"], [1751250540000, "2506.27000000", "2506.29000000", "2506.27000000", "2506.29000000", "90.16450000", 1751250599999, "225977.21075300", 286, "62.13280000", "155722.20199400", "0"], [1751250600000, "2506.29000000", "2506.81000000", "2506.14000000", "2506.47000000", "272.29310000", 1751250659999, "682516.95199000", 894, "119.36700000", "299185.33448100", "0"], [1751250660000, "2506.47000000", "2507.30000000", "2506.00000000", "2506.00000000", "155.08280000", 1751250719999, "388747.43143300", 897, "61.70020000", "154668.34131500", "0"], [1751250720000, "2506.00000000", "2506.47000000", "2505.56000000", "2506.47000000", "96.62640000", 1751250779999, "242155.34127000", 638, "55.02630000", "137908.99888100", "0"], [1751250780000, "2506.47000000", "2507.18000000", "2506.13000000", "2506.30000000", "191.16380000", 1751250839999, "479169.57086800", 1075, "87.34610000", "218933.62497500", "0"], [1751250840000, "2506.29000000", "2506.29000000", "2505.82000000", "2505.84000000", "82.03190000", 1751250899999, "205569.77769900", 635, "45.25820000", "113414.37727700", "0"], [1751250900000, "2505.84000000", "2506.82000000", "2505.83000000", "2506.37000000", "168.41900000", 1751250959999, "422119.55373200", 953, "77.90880000", "195246.14998900", "0"], [1751250960000, "2506.37000000", "2506.37000000", "2505.75000000", "2505.98000000", "61.75130000", 1751251019999, "154749.72190800", 552, "21.71060000", "54406.00805700", "0"], [1751251020000, "2505.97000000", "2506.60000000", "2505.22000000", "2506.01000000", "217.99060000", 1751251079999, "546239.96440700", 1406, "123.13620000", "308566.56471700", "0"], [1751251080000, "2506.02000000", "2506.51000000", "2504.57000000", "2505.36000000", "161.52140000", 1751251139999, "404668.95396900", 1569, "72.17710000", "180831.93396000", "0"], [1751251140000, "2505.35000000", "2505.35000000", "2504.09000000", "2504.86000000", "141.42440000", 1751251199999, "354227.51203200", 1071, "73.84980000", "184969.76802300", "0"], [1751251200000, "2504.86000000", "2505.97000000", "2504.51000000", "2505.42000000", "274.56700000", 1751251259999, "687761.51183000", 1267, "151.63280000", "379802.15737100", "0"], [1751251260000, "2505.42000000", "2505.68000000", "2504.30000000", "2504.34000000", "74.64220000", 1751251319999, "186988.06486600", 886, "26.30360000", "65898.34284000", "0"], [1751251320000, "2504.35000000", "2505.50000000", "2503.88000000", "2503.89000000", "259.62400000", 1751251379999, "650217.03165000", 1125, "127.39160000", "319062.92608800", "0"], [1751251380000, "2503.88000000", "2504.00000000", "2503.13000000", "2504.00000000", "185.56090000", 1751251439999, "464574.06744500", 670, "100.72010000", "252171.15762600", "0"], [1751251440000, "2504.00000000", "2505.93000000", "2504.00000000", "2504.85000000", "138.26620000", 1751251499999, "346349.72683700", 1219, "92.17900000", "230885.26966100", "0"], [1751251500000, "2504.85000000", "2505.92000000", "2504.67000000", "2505.43000000", "89.00480000", 1751251559999, "223003.98724000", 916, "74.43160000", "186491.16868400", "0"], [1751251560000, "2505.43000000", "2506.13000000", "2505.15000000", "2506.13000000", "230.97180000", 1751251619999, "578717.41307000", 719, "196.44350000", "492211.04635600", "0"], [1751251620000, "2506.12000000", "2507.83000000", "2505.87000000", "2505.97000000", "133.19170000", 1751251679999, "333882.86553300", 1152, "64.01710000", "160464.35205700", "0"], [1751251680000, "2505.96000000", "2506.67000000", "2505.96000000", "2506.66000000", "162.43400000", 1751251739999, "407121.62596600", 686, "146.38250000", "366888.95572000", "0"], [1751251740000, "2506.67000000", "2507.85000000", "2506.66000000", "2507.85000000", "66.66660000", 1751251799999, "167166.76485700", 594, "53.06610000", "133063.19597100", "0"], [1751251800000, "2507.85000000", "2508.63000000", "2507.84000000", "2508.00000000", "116.59830000", 1751251859999, "292471.88184800", 775, "63.57310000", "159463.47404700", "0"], [1751251860000, "2508.00000000", "2508.00000000", "2505.54000000", "2505.92000000", "149.51620000", 1751251919999, "374774.82786700", 1211, "43.58350000", "109213.50042400", "0"], [1751251920000, "2505.92000000", "2506.46000000", "2504.04000000", "2505.30000000", "272.02000000", 1751251979999, "681462.77223800", 1495, "112.59030000", "282087.21467000", "0"], [1751251980000, "2505.30000000", "2505.30000000", "2502.90000000", "2502.94000000", "347.82400000", 1751252039999, "870842.26084200", 1276, "94.64590000", "236918.61275300", "0"], [1751252040000, "2502.95000000", "2504.07000000", "2502.80000000", "2503.29000000", "365.35030000", 1751252099999, "914512.37561800", 1105, "171.59530000", "429549.30407500", "0"], [1751252100000, "2503.30000000", "2503.30000000", "2502.00000000", "2502.00000000", "100.83320000", 1751252159999, "252353.99575600", 692, "45.91110000", "114904.35165400", "0"], [1751252160000, "2502.00000000", "2502.35000000", "2500.29000000", "2500.30000000", "536.92190000", 1751252219999, "1343087.29307900", 1887, "312.46360000", "781648.67037200", "0"], [1751252220000, "2500.31000000", "2500.31000000", "2499.33000000", "2500.19000000", "1293.27220000", 1751252279999, "3233053.06193600", 2354, "573.49810000", "1433718.68748500", "0"], [1751252280000, "2500.19000000", "2500.31000000", "2499.70000000", "2500.10000000", "203.51900000", 1751252339999, "508821.93472300", 692, "123.42130000", "308564.20555300", "0"], [1751252340000, "2500.09000000", "2501.22000000", "2499.81000000", "2501.22000000", "274.36790000", 1751252399999, "686067.97381900", 897, "241.51660000", "603925.38998100", "0"], [1751252400000, "2501.22000000", "2501.64000000", "2500.61000000", "2500.87000000", "214.79180000", 1751252459999, "537232.90476000", 1077, "55.22570000", "138117.56425600", "0"], [1751252460000, "2500.87000000", "2501.05000000", "2500.58000000", "2500.87000000", "252.84780000", 1751252519999, "632317.38087800", 883, "171.42700000", "428698.44499500", "0"], [1751252520000, "2500.88000000", "2500.88000000", "2500.40000000", "2500.88000000", "226.02590000", 1751252579999, "565228.77260200", 683, "138.94090000", "347450.90219600", "0"], [1751252580000, "2500.88000000", "2503.15000000", "2500.87000000", "2503.15000000", "490.32560000", 1751252639999, "1226663.51427800", 1301, "362.64370000", "907253.48514500", "0"], [1751252640000, "2503.14000000", "2504.06000000", "2503.14000000", "2504.01000000", "244.05560000", 1751252699999, "611069.94353800", 592, "154.17620000", "386010.91521300", "0"], [1751252700000, "2504.01000000", "2505.00000000", "2503.28000000", "2503.72000000", "680.94250000", 1751252759999, "1705337.71525400", 1099, "426.53250000", "1068263.06719800", "0"], [1751252760000, "2503.72000000", "2503.72000000", "2502.98000000", "2502.99000000", "88.81750000", 1751252819999, "222338.58755800", 543, "35.47650000", "88807.17314600", "0"], [1751252820000, "2502.99000000", "2503.23000000", "2501.37000000", "2501.37000000", "153.76610000", 1751252879999, "384743.88271000", 1350, "16.95590000", "42428.78253600", "0"], [1751252880000, "2501.38000000", "2502.89000000", "2501.37000000", "2502.89000000", "117.25910000", 1751252939999, "293380.70867300", 990, "110.23560000", "275808.42736900", "0"], [1751252940000, "2502.88000000", "2503.31000000", "2501.93000000", "2501.93000000", "66.94630000", 1751252999999, "167543.40145800", 825, "23.87950000", "59769.12020300", "0"], [1751253000000, "2501.94000000", "2502.42000000", "2501.93000000", "2502.42000000", "59.59660000", 1751253059999, "149115.84960100", 520, "23.99670000", "60042.34902700", "0"], [1751253060000, "2502.42000000", "2502.42000000", "2501.79000000", "2501.79000000", "50.58510000", 1751253119999, "126565.49272200", 424, "6.99670000", "17507.12034700", "0"], [1751253120000, "2501.79000000", "2502.73000000", "2501.50000000", "2502.47000000", "164.66260000", 1751253179999, "412025.09855600", 861, "124.21840000", "310823.52746600", "0"], [1751253180000, "2502.46000000", "2502.61000000", "2501.50000000", "2501.52000000", "131.40570000", 1751253239999, "328795.50652200", 757, "51.31180000", "128379.44866500", "0"], [1751253240000, "2501.52000000", "2501.85000000", "2501.07000000", "2501.43000000", "97.60890000", 1751253299999, "244170.84172700", 645, "34.57610000", "86491.95111500", "0"], [1751253300000, "2501.43000000", "2501.71000000", "2500.24000000", "2500.43000000", "109.88050000", 1751253359999, "274815.87840200", 803, "62.77140000", "156991.76678700", "0"], [1751253360000, "2500.44000000", "2500.51000000", "2497.97000000", "2498.00000000", "655.84460000", 1751253419999, "1638934.69184600", 1896, "97.31860000", "243205.51094700", "0"], [1751253420000, "2498.00000000", "2498.21000000", "2497.06000000", "2497.59000000", "923.34760000", 1751253479999, "2306258.95310600", 1953, "224.05360000", "559631.09868400", "0"], [1751253480000, "2497.60000000", "2499.98000000", "2497.60000000", "2498.75000000", "231.66740000", 1751253539999, "578852.30637000", 1586, "127.09660000", "317535.73706800", "0"], [1751253540000, "2498.76000000", "2498.76000000", "2498.39000000", "2498.52000000", "144.40960000", 1751253599999, "360825.44975400", 577, "47.47120000", "118610.19011400", "0"], [1751253600000, "2498.53000000", "2499.20000000", "2498.39000000", "2499.20000000", "180.35940000", 1751253659999, "450710.25901200", 637, "112.61150000", "281408.34545000", "0"], [1751253660000, "2499.20000000", "2499.20000000", "2498.48000000", "2498.57000000", "113.49010000", 1751253719999, "283565.23496200", 518, "48.55360000", "121313.36845900", "0"], [1751253720000, "2498.57000000", "2500.00000000", "2498.57000000", "2499.72000000", "150.12620000", 1751253779999, "375247.76575300", 851, "103.82950000", "259519.40482100", "0"], [1751253780000, "2499.72000000", "2500.20000000", "2499.16000000", "2499.16000000", "134.21580000", 1751253839999, "335520.11653100", 718, "75.08580000", "187707.47430700", "0"], [1751253840000, "2499.16000000", "2499.17000000", "2498.28000000", "2498.71000000", "175.57650000", 1751253899999, "438719.91633900", 945, "88.41920000", "220928.42235300", "0"], [1751253900000, "2498.70000000", "2498.71000000", "2498.05000000", "2498.66000000", "145.34380000", 1751253959999, "363153.54606300", 742, "51.11490000", "127708.20346400", "0"], [1751253960000, "2498.66000000", "2498.67000000", "2496.40000000", "2496.61000000", "202.04720000", 1751254019999, "504550.13293300", 1260, "55.95680000", "139749.97584700", "0"], [1751254020000, "2496.62000000", "2496.85000000", "2496.00000000", "2496.00000000", "282.05690000", 1751254079999, "704182.81859000", 938, "59.59930000", "148800.77137700", "0"], [1751254080000, "2496.00000000", "2496.25000000", "2495.17000000", "2495.91000000", "260.66030000", 1751254139999, "650566.58253500", 1053, "142.38260000", "355363.28193700", "0"], [1751254140000, "2495.91000000", "2495.92000000", "2495.91000000", "2495.92000000", "60.14910000", 1751254199999, "150127.03605600", 140, "29.58750000", "73848.03300000", "0"], [1751254200000, "2495.91000000", "2496.83000000", "2495.91000000", "2496.59000000", "278.79760000", 1751254259999, "695990.43869100", 763, "228.86330000", "571318.17829200", "0"], [1751254260000, "2496.60000000", "2496.61000000", "2495.76000000", "2495.76000000", "80.57690000", 1751254319999, "201136.42511500", 478, "19.31750000", "48223.40263100", "0"], [1751254320000, "2495.76000000", "2497.14000000", "2495.76000000", "2497.14000000", "171.20610000", 1751254379999, "427416.78938800", 876, "161.38890000", "402906.91515700", "0"], [1751254380000, "2497.13000000", "2497.14000000", "2496.61000000", "2496.61000000", "87.64260000", 1751254439999, "218838.90242600", 526, "19.04860000", "47562.53843200", "0"], [1751254440000, "2496.62000000", "2498.06000000", "2496.02000000", "2498.05000000", "209.30310000", 1751254499999, "522712.79371700", 1284, "99.69680000", "248972.26276900", "0"], [1751254500000, "2498.06000000", "2499.71000000", "2498.06000000", "2499.70000000", "180.65870000", 1751254559999, "451483.43537700", 991, "112.21470000", "280441.59079900", "0"], [1751254560000, "2499.71000000", "2500.00000000", "2499.47000000", "2499.72000000", "169.85370000", 1751254619999, "424583.34067000", 577, "134.39190000", "335937.50380400", "0"], [1751254620000, "2499.73000000", "2500.00000000", "2499.71000000", "2499.72000000", "73.67820000", 1751254679999, "184192.25067600", 303, "61.17280000", "152929.66482500", "0"], [1751254680000, "2499.72000000", "2499.99000000", "2499.13000000", "2499.14000000", "203.54570000", 1751254739999, "508776.26006400", 807, "117.46360000", "293608.79163400", "0"], [1751254740000, "2499.13000000", "2500.00000000", "2499.13000000", "2500.00000000", "178.27140000", 1751254799999, "445623.27379700", 526, "161.02400000", "402507.32469700", "0"], [1751254800000, "2499.99000000", "2500.39000000", "2499.99000000", "2500.38000000", "122.60820000", 1751254859999, "306530.16153400", 500, "105.62090000", "264058.09757300", "0"], [1751254860000, "2500.38000000", "2501.38000000", "2499.97000000", "2499.97000000", "442.17720000", 1751254919999, "1105793.49246800", 1020, "292.81310000", "732282.72800500", "0"], [1751254920000, "2499.97000000", "2501.31000000", "2499.97000000", "2501.31000000", "199.10350000", 1751254979999, "497880.16572600", 655, "176.91120000", "442377.17192600", "0"], [1751254980000, "2501.30000000", "2501.31000000", "2501.13000000", "2501.14000000", "54.22020000", 1751255039999, "135617.31035700", 177, "41.37320000", "103483.97706800", "0"], [1751255040000, "2501.13000000", "2501.49000000", "2501.13000000", "2501.14000000", "76.27900000", 1751255099999, "190794.52552200", 419, "63.62180000", "159134.70788100", "0"], [1751255100000, "2501.13000000", "2501.14000000", "2500.34000000", "2500.34000000", "97.62850000", 1751255159999, "244171.21686500", 455, "56.84880000", "142184.73987800", "0"], [1751255160000, "2500.34000000", "2500.35000000", "2499.22000000", "2499.22000000", "51.97460000", 1751255219999, "129935.95044100", 517, "6.56960000", "16424.41364800", "0"], [1751255220000, "2499.23000000", "2499.23000000", "2498.47000000", "2499.19000000", "65.36770000", 1751255279999, "163346.73919400", 782, "25.60770000", "63987.37162100", "0"], [1751255280000, "2499.19000000", "2499.56000000", "2499.11000000", "2499.54000000", "136.44940000", 1751255339999, "341035.62544300", 769, "81.85620000", "204579.06692500", "0"], [1751255340000, "2499.55000000", "2500.37000000", "2499.54000000", "2500.08000000", "74.73230000", 1751255399999, "186822.53443700", 716, "59.78340000", "149447.95446400", "0"], [1751255400000, "2500.08000000", "2501.01000000", "2500.07000000", "2500.59000000", "554.83450000", 1751255459999, "1387350.34138400", 955, "371.93990000", "930030.43571400", "0"], [1751255460000, "2500.60000000", "2500.68000000", "2500.37000000", "2500.37000000", "113.31000000", 1751255519999, "283347.31902800", 481, "57.67480000", "144224.57422400", "0"], [1751255520000, "2500.37000000", "2501.40000000", "2500.14000000", "2501.39000000", "246.18620000", 1751255579999, "615635.91098000", 970, "157.31970000", "393366.48510400", "0"], [1751255580000, "2501.39000000", "2501.84000000", "2501.27000000", "2501.84000000", "191.08960000", 1751255639999, "478039.61730100", 854, "80.33310000", "200961.87962400", "0"], [1751255640000, "2501.85000000", "2502.99000000", "2501.85000000", "2502.99000000", "110.30150000", 1751255699999, "276018.42857000", 928, "72.81520000", "182221.10826200", "0"], [1751255700000, "2502.99000000", "2503.42000000", "2500.87000000", "2501.00000000", "389.40080000", 1751255759999, "974525.15388800", 1009, "96.52390000", "241578.58721800", "0"], [1751255760000, "2500.99000000", "2501.22000000", "2500.86000000", "2501.13000000", "74.43680000", 1751255819999, "186168.18558000", 400, "28.42010000", "71078.85442600", "0"], [1751255820000, "2501.13000000", "2501.14000000", "2500.89000000", "2500.89000000", "66.42580000", 1751255879999, "166136.71042300", 298, "11.55100000", "28888.74940800", "0"], [1751255880000, "2500.90000000", "2500.90000000", "2500.06000000", "2500.31000000", "134.78840000", 1751255939999, "337003.55650400", 454, "83.01150000", "207544.93596500", "0"], [1751255940000, "2500.30000000", "2500.31000000", "2499.20000000", "2499.21000000", "148.39930000", 1751255999999, "370982.60701400", 695, "32.61920000", "81541.42349200", "0"], [1751256000000, "2499.20000000", "2499.74000000", "2498.14000000", "2498.72000000", "842.77550000", 1751256059999, "2106011.50927300", 1189, "133.73860000", "334228.06224600", "0"], [1751256060000, "2498.72000000", "2500.90000000", "2498.72000000", "2500.81000000", "537.17990000", 1751256119999, "1342524.32234900", 891, "516.04470000", "1289680.88657100", "0"], [1751256120000, "2500.80000000", "2501.73000000", "2500.80000000", "2501.50000000", "188.24470000", 1751256179999, "470889.22238300", 602, "64.21160000", "160618.24616800", "0"], [1751256180000, "2501.49000000", "2502.64000000", "2501.49000000", "2502.48000000", "109.90950000", 1751256239999, "275002.82089700", 1054, "63.93480000", "159965.66145400", "0"], [1751256240000, "2502.48000000", "2505.00000000", "2501.54000000", "2501.91000000", "657.52340000", 1751256299999, "1646107.51992100", 3254, "295.75450000", "740480.10488400", "0"], [1751256300000, "2501.92000000", "2503.15000000", "2501.86000000", "2502.90000000", "232.59860000", 1751256359999, "582132.08082600", 827, "157.52760000", "394246.99647300", "0"], [1751256360000, "2502.91000000", "2503.80000000", "2502.69000000", "2502.70000000", "98.83890000", 1751256419999, "247422.10876500", 665, "24.74920000", "61956.25224700", "0"], [1751256420000, "2502.69000000", "2504.52000000", "2502.69000000", "2503.96000000", "174.13130000", 1751256479999, "436023.21102500", 772, "116.06000000", "290610.68648300", "0"], [1751256480000, "2503.95000000", "2504.67000000", "2503.92000000", "2504.28000000", "78.42810000", 1751256539999, "196409.82298300", 501, "25.83480000", "64696.33420700", "0"], [1751256540000, "2504.28000000", "2504.46000000", "2504.01000000", "2504.20000000", "116.48840000", 1751256599999, "291723.73469800", 483, "45.73060000", "114519.39299000", "0"], [1751256600000, "2504.20000000", "2505.31000000", "2504.18000000", "2504.97000000", "310.40220000", 1751256659999, "777519.88321000", 1215, "243.80580000", "610696.10559300", "0"], [1751256660000, "2504.97000000", "2504.97000000", "2504.06000000", "2504.07000000", "34.82430000", 1751256719999, "87217.68118600", 514, "7.58130000", "18987.41445200", "0"], [1751256720000, "2504.06000000", "2504.52000000", "2503.16000000", "2503.16000000", "119.42350000", 1751256779999, "299008.27743300", 831, "49.01930000", "122726.23843700", "0"], [1751256780000, "2503.16000000", "2503.88000000", "2503.00000000", "2503.56000000", "215.95830000", 1751256839999, "540637.56140000", 1012, "65.32750000", "163544.85099100", "0"], [1751256840000, "2503.56000000", "2503.77000000", "2503.44000000", "2503.75000000", "38.03150000", 1751256899999, "95216.40485300", 222, "28.54390000", "71462.13355200", "0"], [1751256900000, "2503.74000000", "2504.58000000", "2503.40000000", "2504.57000000", "221.16090000", 1751256959999, "553717.36310900", 806, "178.58780000", "447121.94176300", "0"], [1751256960000, "2504.57000000", "2504.57000000", "2503.63000000", "2503.63000000", "95.59360000", 1751257019999, "239370.43718600", 432, "24.53380000", "61432.30791400", "0"], [1751257020000, "2503.64000000", "2503.72000000", "2502.63000000", "2502.64000000", "303.47200000", 1751257079999, "759615.83523600", 626, "7.61750000", "19067.63515000", "0"], [1751257080000, "2502.64000000", "2503.53000000", "2502.63000000", "2503.53000000", "187.57580000", 1751257139999, "469500.01447900", 949, "98.93190000", "247618.79372300", "0"], [1751257140000, "2503.53000000", "2504.74000000", "2503.53000000", "2504.23000000", "273.24520000", 1751257199999, "684239.94361200", 743, "247.65630000", "620151.21575300", "0"], [1751257200000, "2504.22000000", "2504.53000000", "2503.07000000", "2504.00000000", "108.70510000", 1751257259999, "272192.83779800", 1104, "57.87070000", "144902.40889900", "0"], [1751257260000, "2504.00000000", "2504.09000000", "2502.59000000", "2502.85000000", "129.15970000", 1751257319999, "323324.17250600", 757, "3.21280000", "8042.75711900", "0"], [1751257320000, "2502.85000000", "2503.14000000", "2502.54000000", "2502.88000000", "35.88430000", 1751257379999, "89813.87143600", 730, "22.55480000", "56451.14355300", "0"], [1751257380000, "2502.88000000", "2502.88000000", "2501.96000000", "2502.35000000", "132.01690000", 1751257439999, "330361.55300200", 749, "52.67570000", "131809.48621300", "0"], [1751257440000, "2502.34000000", "2502.34000000", "2501.76000000", "2502.27000000", "60.34950000", 1751257499999, "151000.31797700", 474, "14.44590000", "36144.29524200", "0"], [1751257500000, "2502.26000000", "2502.27000000", "2500.49000000", "2501.09000000", "193.31940000", 1751257559999, "483465.42360300", 1485, "115.10700000", "287844.62033600", "0"], [1751257560000, "2501.09000000", "2501.09000000", "2499.52000000", "2500.18000000", "156.81910000", 1751257619999, "392051.86645500", 885, "95.24930000", "238114.68671400", "0"], [1751257620000, "2500.18000000", "2501.86000000", "2500.18000000", "2501.85000000", "97.48920000", 1751257679999, "243837.77493000", 1145, "44.59620000", "111532.46110000", "0"], [1751257680000, "2501.85000000", "2501.86000000", "2500.86000000", "2500.86000000", "79.20040000", 1751257739999, "198136.87407200", 568, "19.73010000", "49361.74288700", "0"], [1751257740000, "2500.87000000", "2501.48000000", "2500.87000000", "2501.36000000", "41.92250000", 1751257799999, "104854.72593400", 312, "9.96110000", "24914.37461500", "0"], [1751257800000, "2501.36000000", "2501.36000000", "2500.59000000", "2501.17000000", "68.20120000", 1751257859999, "170578.13818400", 887, "22.08720000", "55240.23763100", "0"], [1751257860000, "2501.16000000", "2501.25000000", "2500.99000000", "2500.99000000", "58.02280000", 1751257919999, "145126.52972700", 322, "25.77150000", "64458.99864100", "0"], [1751257920000, "2501.00000000", "2501.08000000", "2501.00000000", "2501.07000000", "130.53820000", 1751257979999, "326479.82106600", 192, "114.22660000", "285683.36765400", "0"], [1751257980000, "2501.08000000", "2501.66000000", "2501.08000000", "2501.25000000", "131.32900000", 1751258039999, "328492.54348700", 563, "28.84440000", "72146.37960100", "0"], [1751258040000, "2501.26000000", "2501.28000000", "2501.07000000", "2501.28000000", "46.88240000", 1751258099999, "117263.64736800", 284, "9.54470000", "23872.95535300", "0"], [1751258100000, "2501.29000000", "2501.84000000", "2501.28000000", "2501.83000000", "41.75800000", 1751258159999, "104463.28450200", 363, "7.66720000", "19178.89254000", "0"], [1751258160000, "2501.84000000", "2502.24000000", "2501.39000000", "2501.98000000", "65.28140000", 1751258219999, "163330.12426800", 812, "38.69300000", "96806.75244300", "0"], [1751258220000, "2501.97000000", "2502.22000000", "2501.20000000", "2502.22000000", "71.06410000", 1751258279999, "177775.40351800", 804, "50.46650000", "126249.15551200", "0"], [1751258280000, "2502.21000000", "2502.62000000", "2501.80000000", "2502.07000000", "187.69880000", 1751258339999, "469653.15034100", 663, "29.16180000", "72968.57621400", "0"], [1751258340000, "2502.06000000", "2502.62000000", "2502.06000000", "2502.25000000", "46.78600000", 1751258399999, "117075.57103100", 518, "15.81560000", "39574.04162400", "0"], [1751258400000, "2502.25000000", "2502.25000000", "2501.41000000", "2501.41000000", "43.52170000", 1751258459999, "108885.48386000", 417, "4.00080000", "10009.11003600", "0"], [1751258460000, "2501.41000000", "2501.42000000", "2500.04000000", "2500.05000000", "117.70400000", 1751258519999, "294382.05580000", 743, "28.42710000", "71106.17580800", "0"], [1751258520000, "2500.05000000", "2500.38000000", "2498.27000000", "2498.61000000", "126.03060000", 1751258579999, "314982.18664500", 1263, "37.05240000", "92590.22465600", "0"], [1751258580000, "2498.61000000", "2499.12000000", "2497.00000000", "2497.00000000", "264.43230000", 1751258639999, "660671.67683800", 1413, "62.61190000", "156434.39270300", "0"], [1751258640000, "2497.01000000", "2497.55000000", "2496.00000000", "2496.32000000", "229.38300000", 1751258699999, "572709.16791900", 1427, "92.02750000", "229775.34357800", "0"], [1751258700000, "2496.32000000", "2496.83000000", "2496.00000000", "2496.32000000", "190.61740000", 1751258759999, "475872.75790400", 1091, "113.80460000", "284105.28389100", "0"], [1751258760000, "2496.32000000", "2498.28000000", "2496.31000000", "2497.60000000", "286.44450000", 1751258819999, "715377.34250200", 1071, "213.92420000", "534255.11898800", "0"], [1751258820000, "2497.60000000", "2498.00000000", "2497.36000000", "2497.37000000", "110.09770000", 1751258879999, "274990.43508100", 576, "54.51920000", "136168.71604500", "0"], [1751258880000, "2497.36000000", "2497.87000000", "2496.70000000", "2497.35000000", "225.73810000", 1751258939999, "563730.08986800", 1297, "82.95480000", "207161.46550500", "0"], [1751258940000, "2497.36000000", "2499.38000000", "2497.35000000", "2498.54000000", "196.92650000", 1751258999999, "492041.10479200", 1186, "141.66270000", "353935.86141400", "0"], [1751259000000, "2498.54000000", "2499.70000000", "2498.14000000", "2498.98000000", "139.99590000", 1751259059999, "349815.94422300", 1010, "102.12090000", "255173.22720300", "0"], [1751259060000, "2498.98000000", "2498.98000000", "2496.93000000", "2497.43000000", "71.29450000", 1751259119999, "178091.63923300", 989, "17.79800000", "44449.74227400", "0"], [1751259120000, "2497.43000000", "2498.18000000", "2497.26000000", "2498.18000000", "191.07680000", 1751259179999, "477239.30020300", 984, "127.97930000", "319634.56751400", "0"], [1751259180000, "2498.17000000", "2498.63000000", "2497.67000000", "2497.67000000", "65.52510000", 1751259239999, "163695.12700100", 624, "25.27030000", "63132.36983100", "0"], [1751259240000, "2497.67000000", "2497.69000000", "2497.39000000", "2497.67000000", "39.72920000", 1751259299999, "99227.99655900", 314, "20.70070000", "51701.58896900", "0"], [1751259300000, "2497.67000000", "2497.67000000", "2495.85000000", "2496.49000000", "198.35650000", 1751259359999, "495203.00791800", 1250, "36.98220000", "92320.72628000", "0"], [1751259360000, "2496.49000000", "2496.56000000", "2496.11000000", "2496.55000000", "143.23190000", 1751259419999, "357569.46592200", 348, "30.84210000", "76996.37299900", "0"], [1751259420000, "2496.55000000", "2496.56000000", "2495.50000000", "2495.53000000", "104.73430000", 1751259479999, "261398.76143600", 600, "51.10960000", "127549.83747100", "0"], [1751259480000, "2495.53000000", "2496.00000000", "2493.48000000", "2495.50000000", "825.10260000", 1751259539999, "2058335.00603100", 1633, "213.69370000", "533129.06466400", "0"], [1751259540000, "2495.50000000", "2495.97000000", "2495.41000000", "2495.77000000", "60.23270000", 1751259599999, "150323.22213500", 459, "20.83780000", "52005.70288400", "0"], [1751259600000, "2495.77000000", "2495.78000000", "2493.50000000", "2493.58000000", "226.92340000", 1751259659999, "566116.59178000", 1251, "61.37980000", "153123.58139800", "0"], [1751259660000, "2493.57000000", "2495.44000000", "2491.78000000", "2495.33000000", "640.35480000", 1751259719999, "1596857.07192100", 2470, "261.43540000", "651953.78578300", "0"], [1751259720000, "2495.33000000", "2497.81000000", "2495.20000000", "2497.80000000", "308.09070000", 1751259779999, "769072.32976800", 1230, "116.38470000", "290541.85095400", "0"], [1751259780000, "2497.81000000", "2498.89000000", "2497.39000000", "2498.88000000", "186.18080000", 1751259839999, "465116.19300400", 1028, "149.85380000", "374370.24908400", "0"], [1751259840000, "2498.88000000", "2500.00000000", "2498.38000000", "2499.83000000", "180.44370000", 1751259899999, "451029.88855400", 915, "117.85540000", "294583.51850900", "0"], [1751259900000, "2499.82000000", "2499.88000000", "2499.01000000", "2499.01000000", "222.44860000", 1751259959999, "556010.60632800", 1111, "35.17710000", "87925.91868400", "0"], [1751259960000, "2499.02000000", "2500.83000000", "2498.27000000", "2498.27000000", "146.16740000", 1751260019999, "365394.72468900", 1431, "63.28900000", "158220.76781000", "0"], [1751260020000, "2498.28000000", "2499.67000000", "2497.29000000", "2499.66000000", "396.72890000", 1751260079999, "991223.87395600", 1121, "255.75350000", "639000.91038700", "0"], [1751260080000, "2499.66000000", "2500.12000000", "2499.66000000", "2500.11000000", "60.72890000", 1751260139999, "151818.87622200", 247, "38.70130000", "96750.49420900", "0"], [1751260140000, "2500.12000000", "2500.80000000", "2500.11000000", "2500.80000000", "82.62500000", 1751260199999, "206612.00857400", 216, "63.40540000", "158549.62487800", "0"], [1751260200000, "2500.79000000", "2501.21000000", "2500.06000000", "2500.07000000", "270.29050000", 1751260259999, "675951.28885300", 676, "47.56720000", "118963.11416800", "0"], [1751260260000, "2500.06000000", "2500.81000000", "2500.06000000", "2500.41000000", "70.82550000", 1751260319999, "177103.24472900", 430, "46.36880000", "115943.44082900", "0"], [1751260320000, "2500.41000000", "2500.53000000", "2500.22000000", "2500.31000000", "98.63310000", 1751260379999, "246622.86048900", 539, "24.56010000", "61409.29551700", "0"], [1751260380000, "2500.31000000", "2500.41000000", "2500.16000000", "2500.40000000", "60.04690000", 1751260439999, "150134.40767200", 249, "8.00800000", "20021.84286400", "0"], [1751260440000, "2500.40000000", "2500.79000000", "2500.40000000", "2500.73000000", "86.67400000", 1751260499999, "216735.31794000", 400, "29.69870000", "74261.40887400", "0"], [1751260500000, "2500.73000000", "2500.78000000", "2500.56000000", "2500.56000000", "73.93260000", 1751260559999, "184884.61998400", 442, "20.86120000", "52167.82349600", "0"], [1751260560000, "2500.56000000", "2500.56000000", "2498.61000000", "2499.31000000", "107.12630000", 1751260619999, "267765.21802500", 1213, "32.17900000", "80429.44112400", "0"], [1751260620000, "2499.30000000", "2499.39000000", "2499.05000000", "2499.05000000", "107.09100000", 1751260679999, "267643.96982100", 460, "38.69840000", "96719.09835000", "0"], [1751260680000, "2499.05000000", "2499.43000000", "2498.63000000", "2498.87000000", "79.53100000", 1751260739999, "198756.18090900", 668, "32.71390000", "81754.77820700", "0"], [1751260740000, "2498.88000000", "2499.74000000", "2498.88000000", "2499.73000000", "90.97730000", 1751260799999, "227393.86317000", 299, "43.94570000", "109841.79866700", "0"], [1751260800000, "2499.73000000", "2499.75000000", "2499.47000000", "2499.72000000", "102.37140000", 1751260859999, "255899.11055400", 266, "14.41490000", "36032.59123100", "0"], [1751260860000, "2499.71000000", "2500.00000000", "2499.40000000", "2499.40000000", "109.46220000", 1751260919999, "273624.05472700", 651, "37.72290000", "94295.74212300", "0"], [1751260920000, "2499.40000000", "2500.00000000", "2499.40000000", "2499.99000000", "37.90040000", 1751260979999, "94737.81710200", 362, "21.46700000", "53660.31526400", "0"], [1751260980000, "2499.99000000", "2500.19000000", "2499.55000000", "2499.55000000", "69.43420000", 1751261039999, "173583.37280900", 523, "34.57500000", "86437.46376000", "0"], [1751261040000, "2499.55000000", "2499.56000000", "2498.28000000", "2498.99000000", "78.41810000", 1751261099999, "195961.74971800", 897, "24.85710000", "62111.46670400", "0"], [1751261100000, "2498.99000000", "2499.72000000", "2498.56000000", "2498.82000000", "68.67740000", 1751261159999, "171647.44866900", 669, "19.85470000", "49622.42616400", "0"], [1751261160000, "2498.81000000", "2499.07000000", "2498.54000000", "2498.55000000", "82.49740000", 1751261219999, "206144.47608700", 417, "8.88880000", "22212.12769300", "0"], [1751261220000, "2498.55000000", "2498.89000000", "2497.86000000", "2497.86000000", "52.85390000", 1751261279999, "132063.03700000", 695, "12.04330000", "30092.68117700", "0"], [1751261280000, "2497.86000000", "2497.87000000", "2496.37000000", "2496.99000000", "105.62770000", 1751261339999, "263716.29482600", 820, "81.19310000", "202702.47799800", "0"], [1751261340000, "2497.00000000", "2497.60000000", "2497.00000000", "2497.13000000", "79.87660000", 1751261399999, "199488.63992100", 473, "15.62830000", "39027.72777400", "0"], [1751261400000, "2497.13000000", "2497.53000000", "2496.38000000", "2496.51000000", "142.99230000", 1751261459999, "357057.23373300", 1215, "35.68430000", "89109.05798900", "0"], [1751261460000, "2496.52000000", "2496.52000000", "2495.96000000", "2495.96000000", "63.85800000", 1751261519999, "159402.29073100", 591, "12.30470000", "30714.83676000", "0"], [1751261520000, "2495.97000000", "2497.36000000", "2495.21000000", "2497.35000000", "325.77130000", 1751261579999, "813095.45302700", 1513, "209.66140000", "523289.33364600", "0"], [1751261580000, "2497.36000000", "2497.36000000", "2496.87000000", "2496.87000000", "45.93120000", 1751261639999, "114701.65562100", 244, "6.01560000", "15020.81270400", "0"], [1751261640000, "2496.88000000", "2496.88000000", "2496.33000000", "2496.50000000", "57.57900000", 1751261699999, "143757.12382000", 614, "23.58440000", "58882.19134600", "0"], [1751261700000, "2496.50000000", "2496.88000000", "2495.55000000", "2496.01000000", "454.72470000", 1751261759999, "1135071.04321600", 1074, "347.71520000", "867926.07528900", "0"], [1751261760000, "2496.02000000", "2496.02000000", "2495.57000000", "2495.58000000", "91.81780000", 1751261819999, "229155.52328500", 457, "38.50260000", "96088.85719000", "0"], [1751261820000, "2495.57000000", "2495.98000000", "2495.19000000", "2495.20000000", "125.11590000", 1751261879999, "312246.75993000", 998, "80.02430000", "199710.80012400", "0"], [1751261880000, "2495.19000000", "2499.00000000", "2495.19000000", "2498.06000000", "269.44500000", 1751261939999, "672992.78549600", 1708, "154.06270000", "384771.91702700", "0"], [1751261940000, "2498.07000000", "2499.25000000", "2497.86000000", "2498.94000000", "158.79630000", 1751261999999, "396795.61990000", 1042, "98.64690000", "246485.41479200", "0"], [1751262000000, "2498.94000000", "2499.83000000", "2498.94000000", "2499.48000000", "46.07020000", 1751262059999, "115150.04081500", 378, "27.49100000", "68709.69638200", "0"], [1751262060000, "2499.49000000", "2500.57000000", "2499.48000000", "2500.30000000", "180.49360000", 1751262119999, "451258.23433100", 587, "131.94310000", "329866.76847700", "0"], [1751262120000, "2500.30000000", "2501.99000000", "2500.30000000", "2501.98000000", "147.10090000", 1751262179999, "367907.03052400", 469, "121.39810000", "303625.35505800", "0"], [1751262180000, "2501.98000000", "2502.60000000", "2501.04000000", "2501.45000000", "286.85100000", 1751262239999, "717655.43550500", 1045, "204.54010000", "511707.77641500", "0"], [1751262240000, "2501.45000000", "2501.46000000", "2501.45000000", "2501.45000000", "29.03960000", 1751262299999, "72641.27429800", 117, "16.68780000", "41743.86418800", "0"], [1751262300000, "2501.45000000", "2501.74000000", "2501.45000000", "2501.73000000", "62.06060000", 1751262359999, "155257.65690900", 282, "24.85820000", "62187.56132000", "0"], [1751262360000, "2501.73000000", "2502.92000000", "2501.73000000", "2502.32000000", "137.46690000", 1751262419999, "343996.06405700", 862, "72.39070000", "181131.11173400", "0"], [1751262420000, "2502.32000000", "2502.67000000", "2501.65000000", "2501.66000000", "87.85060000", 1751262479999, "219840.77344300", 699, "31.62390000", "79134.51587300", "0"], [1751262480000, "2501.65000000", "2502.08000000", "2501.14000000", "2501.14000000", "64.74950000", 1751262539999, "161991.49168800", 949, "15.09930000", "37775.25832600", "0"], [1751262540000, "2501.13000000", "2501.13000000", "2500.23000000", "2500.75000000", "101.78530000", 1751262599999, "254520.29293400", 818, "28.27040000", "70692.33880700", "0"], [1751262600000, "2500.75000000", "2501.31000000", "2500.65000000", "2501.30000000", "250.03910000", 1751262659999, "625355.51814000", 576, "133.69520000", "334370.35124900", "0"], [1751262660000, "2501.30000000", "2501.30000000", "2499.69000000", "2499.69000000", "99.34330000", 1751262719999, "248392.82691400", 784, "19.05080000", "47627.10707500", "0"], [1751262720000, "2499.70000000", "2500.48000000", "2499.69000000", "2500.48000000", "65.57750000", 1751262779999, "163943.22231600", 367, "53.57220000", "133929.21008300", "0"], [1751262780000, "2500.48000000", "2500.76000000", "2500.47000000", "2500.76000000", "43.21230000", 1751262839999, "108062.09216600", 222, "10.93220000", "27337.76535700", "0"], [1751262840000, "2500.76000000", "2501.21000000", "2500.59000000", "2501.21000000", "37.27860000", 1751262899999, "93225.80865000", 291, "17.18140000", "42967.28903700", "0"], [1751262900000, "2501.21000000", "2502.18000000", "2500.65000000", "2501.93000000", "270.44580000", 1751262959999, "676477.38238500", 946, "90.79930000", "227133.13542400", "0"], [1751262960000, "2501.93000000", "2502.74000000", "2501.93000000", "2502.64000000", "140.52110000", 1751263019999, "351649.24994600", 718, "41.15060000", "102974.59683500", "0"], [1751263020000, "2502.64000000", "2503.43000000", "2502.43000000", "2503.43000000", "149.03870000", 1751263079999, "373012.73861000", 418, "120.72350000", "302146.68746000", "0"], [1751263080000, "2503.43000000", "2503.43000000", "2502.93000000", "2503.25000000", "141.96300000", 1751263139999, "355357.27259500", 425, "99.53490000", "249145.37625600", "0"], [1751263140000, "2503.24000000", "2503.31000000", "2503.06000000", "2503.06000000", "105.61320000", 1751263199999, "264376.93479300", 293, "51.71990000", "129467.89404200", "0"], [1751263200000, "2503.07000000", "2503.68000000", "2502.70000000", "2503.64000000", "184.52430000", 1751263259999, "461905.34786900", 645, "69.01470000", "172751.52227800", "0"], [1751263260000, "2503.64000000", "2503.91000000", "2502.95000000", "2503.29000000", "264.00950000", 1751263319999, "660998.48926500", 756, "127.60970000", "319504.89491500", "0"], [1751263320000, "2503.30000000", "2503.71000000", "2503.30000000", "2503.60000000", "47.89920000", 1751263379999, "119918.46190900", 364, "17.05740000", "42701.92682900", "0"], [1751263380000, "2503.60000000", "2503.60000000", "2503.00000000", "2503.38000000", "59.31250000", 1751263439999, "148470.32938300", 415, "30.23020000", "75671.13729200", "0"], [1751263440000, "2503.39000000", "2503.62000000", "2501.90000000", "2501.90000000", "92.09760000", 1751263499999, "230489.51247300", 949, "36.75120000", "91979.20624400", "0"], [1751263500000, "2501.91000000", "2502.17000000", "2501.90000000", "2502.16000000", "29.17820000", 1751263559999, "73004.65999500", 232, "11.27680000", "28214.45091100", "0"], [1751263560000, "2502.15000000", "2503.40000000", "2502.15000000", "2503.34000000", "65.60640000", 1751263619999, "164206.78360400", 485, "44.28460000", "110837.94233000", "0"], [1751263620000, "2503.34000000", "2503.71000000", "2503.30000000", "2503.31000000", "76.18330000", 1751263679999, "190718.81971100", 353, "52.23910000", "130776.80399200", "0"], [1751263680000, "2503.30000000", "2503.30000000", "2501.71000000", "2501.72000000", "57.83810000", 1751263739999, "144737.00435000", 1034, "11.74600000", "29397.14628000", "0"], [1751263740000, "2501.71000000", "2501.71000000", "2501.26000000", "2501.51000000", "40.34450000", 1751263799999, "100920.28482600", 587, "26.64770000", "66658.27753200", "0"], [1751263800000, "2501.52000000", "2501.63000000", "2501.00000000", "2501.62000000", "262.51610000", 1751263859999, "656622.11715100", 648, "65.06210000", "162728.71929500", "0"], [1751263860000, "2501.63000000", "2502.01000000", "2501.20000000", "2501.21000000", "195.07940000", 1751263919999, "488020.89389500", 868, "50.86770000", "127253.64817700", "0"], [1751263920000, "2501.20000000", "2501.21000000", "2500.19000000", "2500.92000000", "238.07930000", 1751263979999, "595349.26728000", 1081, "93.63630000", "234142.10246800", "0"], [1751263980000, "2500.92000000", "2501.18000000", "2500.83000000", "2501.17000000", "272.70480000", 1751264039999, "682046.68639900", 345, "86.24960000", "215701.71129400", "0"], [1751264040000, "2501.16000000", "2501.17000000", "2500.34000000", "2500.80000000", "66.98380000", 1751264099999, "167506.90116900", 656, "35.70330000", "89281.05887900", "0"], [1751264100000, "2500.81000000", "2500.81000000", "2499.87000000", "2500.20000000", "80.79490000", 1751264159999, "202006.66449000", 710, "28.50110000", "71257.93021700", "0"], [1751264160000, "2500.21000000", "2500.32000000", "2499.16000000", "2499.17000000", "101.41370000", 1751264219999, "253523.67835200", 746, "29.42320000", "73559.40622800", "0"], [1751264220000, "2499.18000000", "2499.40000000", "2497.97000000", "2497.97000000", "83.50250000", 1751264279999, "208668.53111700", 872, "28.80970000", "71998.03471500", "0"], [1751264280000, "2497.98000000", "2498.83000000", "2497.97000000", "2498.26000000", "114.22060000", 1751264339999, "285372.40421700", 679, "62.67710000", "156587.12566000", "0"], [1751264340000, "2498.26000000", "2498.46000000", "2498.25000000", "2498.26000000", "57.69240000", 1751264399999, "144137.50205600", 402, "37.76420000", "94348.78845700", "0"], [1751264400000, "2498.25000000", "2499.29000000", "2498.25000000", "2498.95000000", "98.51420000", 1751264459999, "246182.19379400", 784, "56.06740000", "140111.12725500", "0"], [1751264460000, "2498.95000000", "2499.13000000", "2498.59000000", "2498.59000000", "52.92680000", 1751264519999, "132264.36316000", 467, "23.00420000", "57487.08122000", "0"], [1751264520000, "2498.58000000", "2498.84000000", "2498.23000000", "2498.84000000", "116.69980000", 1751264579999, "291579.06382900", 508, "36.40040000", "90948.44738700", "0"], [1751264580000, "2498.83000000", "2499.25000000", "2498.83000000", "2499.20000000", "37.21470000", 1751264639999, "93007.31017900", 234, "17.28700000", "43203.55112500", "0"], [1751264640000, "2499.19000000", "2499.47000000", "2498.91000000", "2499.25000000", "88.59260000", 1751264699999, "221409.45423800", 635, "44.93370000", "112294.84670300", "0"], [1751264700000, "2499.25000000", "2499.26000000", "2498.04000000", "2498.19000000", "41.11880000", 1751264759999, "102736.32285800", 520, "10.78710000", "26948.63152700", "0"], [1751264760000, "2498.20000000", "2499.88000000", "2498.19000000", "2499.44000000", "373.50160000", 1751264819999, "933446.62522400", 1022, "107.34150000", "268254.89000700", "0"], [1751264820000, "2499.44000000", "2499.44000000", "2498.99000000", "2499.28000000", "248.64480000", 1751264879999, "621374.78343500", 468, "206.07290000", "514978.98231900", "0"], [1751264880000, "2499.29000000", "2499.98000000", "2499.29000000", "2499.97000000", "49.26540000", 1751264939999, "123150.96339000", 378, "41.91290000", "104770.75947900", "0"], [1751264940000, "2499.97000000", "2499.98000000", "2498.00000000", "2498.02000000", "152.93920000", 1751264999999, "382196.94711100", 781, "25.49750000", "63694.55559500", "0"], [1751265000000, "2498.02000000", "2498.28000000", "2497.54000000", "2497.94000000", "157.43300000", 1751265059999, "393255.74281800", 848, "53.61970000", "133930.87516800", "0"], [1751265060000, "2497.94000000", "2498.86000000", "2497.94000000", "2498.85000000", "79.66520000", 1751265119999, "199028.01694900", 634, "40.92250000", "102239.90331400", "0"], [1751265120000, "2498.86000000", "2499.36000000", "2498.85000000", "2499.36000000", "37.73780000", 1751265179999, "94314.93583000", 324, "27.12610000", "67793.12803100", "0"], [1751265180000, "2499.36000000", "2499.85000000", "2499.07000000", "2499.85000000", "66.97010000", 1751265239999, "167390.25751700", 395, "26.27310000", "65668.48745400", "0"], [1751265240000, "2499.84000000", "2499.85000000", "2498.87000000", "2499.17000000", "63.52440000", 1751265299999, "158773.21522700", 585, "23.07030000", "57662.20453500", "0"], [1751265300000, "2499.18000000", "2499.18000000", "2499.00000000", "2499.00000000", "67.64490000", 1751265359999, "169055.86320100", 203, "4.58070000", "11447.97653700", "0"], [1751265360000, "2499.00000000", "2499.00000000", "2496.64000000", "2497.74000000", "353.76890000", 1751265419999, "883546.87079400", 1709, "134.98140000", "337114.15704500", "0"], [1751265420000, "2497.74000000", "2498.37000000", "2497.22000000", "2497.53000000", "83.25340000", 1751265479999, "207940.27054800", 778, "23.66280000", "59103.11187000", "0"], [1751265480000, "2497.53000000", "2498.12000000", "2495.00000000", "2495.01000000", "416.63480000", 1751265539999, "1040115.11745900", 1261, "77.66270000", "193929.71100100", "0"], [1751265540000, "2495.01000000", "2495.01000000", "2493.10000000", "2493.82000000", "640.93520000", 1751265599999, "1598548.31679700", 2766, "333.30300000", "831267.92131200", "0"], [1751265600000, "2493.82000000", "2493.82000000", "2487.30000000", "2488.33000000", "1579.49520000", 1751265659999, "3931231.44597900", 5143, "591.47820000", "1471680.34933000", "0"], [1751265660000, "2488.33000000", "2489.52000000", "2485.00000000", "2486.84000000", "925.63690000", 1751265719999, "2302216.22685100", 5215, "439.48390000", "1093331.29820600", "0"], [1751265720000, "2486.83000000", "2487.00000000", "2482.13000000", "2483.63000000", "826.04340000", 1751265779999, "2052508.76414500", 4504, "307.99800000", "765386.82673700", "0"], [1751265780000, "2483.63000000", "2487.67000000", "2481.40000000", "2486.41000000", "1192.25790000", 1751265839999, "2962548.53631500", 3748, "752.34390000", "1869585.72323900", "0"], [1751265840000, "2486.42000000", "2486.42000000", "2482.91000000", "2483.66000000", "475.70900000", 1751265899999, "1181939.91685300", 1895, "77.83630000", "193361.59614700", "0"], [1751265900000, "2483.67000000", "2484.79000000", "2479.86000000", "2480.19000000", "751.21680000", 1751265959999, "1864066.38259900", 4155, "252.71910000", "627047.90482500", "0"], [1751265960000, "2480.20000000", "2480.91000000", "2476.00000000", "2476.35000000", "1111.40000000", 1751266019999, "2754349.70580900", 5617, "302.36120000", "749253.01054000", "0"], [1751266020000, "2476.35000000", "2477.00000000", "2471.38000000", "2474.02000000", "1648.55910000", 1751266079999, "4077852.75978300", 7090, "599.53960000", "1482751.64158500", "0"], [1751266080000, "2474.03000000", "2477.00000000", "2474.03000000", "2477.00000000", "272.69490000", 1751266139999, "675219.69928600", 2677, "171.53450000", "424721.22366300", "0"], [1751266140000, "2477.00000000", "2477.00000000", "2463.44000000", "2465.30000000", "6020.69230000", 1751266199999, "14852048.50812600", 9522, "1347.40720000", "3322466.75557400", "0"], [1751266200000, "2465.30000000", "2465.85000000", "2460.92000000", "2461.29000000", "1623.22310000", 1751266259999, "3997932.52155400", 9604, "661.93900000", "1630295.83864500", "0"], [1751266260000, "2461.28000000", "2465.03000000", "2456.37000000", "2461.14000000", "1775.25130000", 1751266319999, "4368049.03823800", 9558, "708.02670000", "1741868.34120300", "0"], [1751266320000, "2461.13000000", "2468.35000000", "2460.80000000", "2466.58000000", "775.10800000", 1751266379999, "1910352.70452500", 4651, "375.19340000", "924534.97612600", "0"], [1751266380000, "2466.58000000", "2467.94000000", "2463.41000000", "2463.42000000", "519.83360000", 1751266439999, "1281929.98772700", 3525, "310.19510000", "764971.82054500", "0"], [1751266440000, "2463.42000000", "2466.96000000", "2462.16000000", "2465.29000000", "796.46540000", 1751266499999, "1963151.74026500", 4110, "527.05530000", "1299220.83237500", "0"], [1751266500000, "2465.28000000", "2467.60000000", "2464.57000000", "2465.82000000", "536.82550000", 1751266559999, "1323951.47182500", 4029, "184.51180000", "454996.23217000", "0"], [1751266560000, "2465.83000000", "2467.90000000", "2465.79000000", "2466.72000000", "308.15180000", 1751266619999, "760215.22590500", 2429, "158.32680000", "390620.48030500", "0"], [1751266620000, "2466.73000000", "2467.59000000", "2465.51000000", "2465.52000000", "155.97250000", 1751266679999, "384724.91660700", 1884, "70.77080000", "174561.03540700", "0"], [1751266680000, "2465.52000000", "2466.70000000", "2464.63000000", "2466.09000000", "285.61470000", 1751266739999, "704114.57983700", 2245, "121.67350000", "299960.53954100", "0"], [1751266740000, "2466.10000000", "2466.31000000", "2464.00000000", "2464.17000000", "181.28750000", 1751266799999, "446911.97826200", 1747, "95.77960000", "236115.93146600", "0"], [1751266800000, "2464.18000000", "2466.29000000", "2462.77000000", "2466.23000000", "482.69770000", 1751266859999, "1189765.87559600", 3316, "300.25160000", "740071.56376300", "0"], [1751266860000, "2466.24000000", "2469.37000000", "2464.95000000", "2465.85000000", "1080.84340000", 1751266919999, "2667075.27708300", 4324, "754.17870000", "1861086.71564500", "0"], [1751266920000, "2465.84000000", "2467.10000000", "2463.70000000", "2466.87000000", "250.92820000", 1751266979999, "618733.98712100", 3334, "109.31930000", "269494.18482200", "0"], [1751266980000, "2466.86000000", "2468.04000000", "2465.74000000", "2465.74000000", "128.29970000", 1751267039999, "316492.81220500", 2438, "76.27250000", "188149.66818400", "0"], [1751267040000, "2465.75000000", "2468.19000000", "2464.00000000", "2464.48000000", "634.98600000", 1751267099999, "1565475.87850200", 3460, "207.83140000", "512381.76351900", "0"], [1751267100000, "2464.47000000", "2464.48000000", "2460.53000000", "2461.98000000", "766.94890000", 1751267159999, "1888239.66479700", 4486, "365.63390000", "900168.45100500", "0"], [1751267160000, "2461.99000000", "2467.43000000", "2461.87000000", "2466.53000000", "640.36190000", 1751267219999, "1578490.45959600", 3320, "344.89120000", "850089.16556300", "0"], [1751267220000, "2466.52000000", "2466.99000000", "2462.85000000", "2462.85000000", "395.25080000", 1751267279999, "974106.34967400", 2525, "214.06990000", "527559.01727000", "0"], [1751267280000, "2462.85000000", "2466.85000000", "2462.85000000", "2466.71000000", "180.06440000", 1751267339999, "443904.61242500", 2067, "135.62260000", "334324.81524000", "0"], [1751267340000, "2466.72000000", "2468.94000000", "2466.58000000", "2468.92000000", "424.80270000", 1751267399999, "1048435.97329300", 2088, "276.42660000", "682206.72910100", "0"], [1751267400000, "2468.93000000", "2471.40000000", "2468.92000000", "2469.85000000", "1052.25050000", 1751267459999, "2599186.37863300", 2830, "454.94720000", "1123754.79877800", "0"], [1751267460000, "2469.84000000", "2470.56000000", "2468.57000000", "2468.58000000", "287.18620000", 1751267519999, "709288.59507300", 1112, "157.93320000", "390107.59402000", "0"], [1751267520000, "2468.57000000", "2468.72000000", "2467.57000000", "2468.38000000", "600.52890000", 1751267579999, "1482339.88427400", 832, "80.19450000", "197929.21494100", "0"], [1751267580000, "2468.38000000", "2471.40000000", "2467.97000000", "2471.12000000", "516.80330000", 1751267639999, "1276345.10883000", 1677, "308.42800000", "761651.90026200", "0"], [1751267640000, "2471.12000000", "2472.04000000", "2469.76000000", "2469.77000000", "225.21750000", 1751267699999, "556549.76754000", 1585, "55.01950000", "135950.09347900", "0"], [1751267700000, "2469.77000000", "2470.59000000", "2467.99000000", "2468.77000000", "300.40970000", 1751267759999, "741620.54553100", 1256, "131.38430000", "324320.88585600", "0"], [1751267760000, "2468.76000000", "2471.64000000", "2467.99000000", "2471.40000000", "429.21420000", 1751267819999, "1059896.70346700", 1368, "201.18560000", "496899.61507400", "0"], [1751267820000, "2471.40000000", "2473.14000000", "2470.93000000", "2471.31000000", "524.69610000", 1751267879999, "1297087.30984800", 1964, "151.07600000", "373467.83073000", "0"], [1751267880000, "2471.32000000", "2473.96000000", "2470.80000000", "2473.42000000", "456.28220000", 1751267939999, "1128129.17613400", 1937, "275.35630000", "680801.20754400", "0"], [1751267940000, "2473.42000000", "2477.13000000", "2473.42000000", "2476.37000000", "944.62620000", 1751267999999, "2338196.95386700", 3925, "572.22150000", "1416454.31708500", "0"], [1751268000000, "2476.37000000", "2476.62000000", "2473.03000000", "2474.99000000", "702.59200000", 1751268059999, "1738453.45057100", 2645, "226.11190000", "559465.97525900", "0"], [1751268060000, "2474.99000000", "2476.62000000", "2474.20000000", "2476.36000000", "328.24460000", 1751268119999, "812461.71193100", 1369, "256.78390000", "635557.04612500", "0"], [1751268120000, "2476.35000000", "2476.58000000", "2474.88000000", "2474.88000000", "292.43240000", 1751268179999, "723986.08567500", 1373, "225.53750000", "558363.01376300", "0"], [1751268180000, "2474.88000000", "2476.62000000", "2474.25000000", "2476.10000000", "575.91590000", 1751268239999, "1425711.83001500", 1772, "492.77880000", "1219941.59007200", "0"], [1751268240000, "2476.11000000", "2477.96000000", "2475.55000000", "2477.17000000", "834.96270000", 1751268299999, "2067647.18100100", 2371, "607.22500000", "1503679.55961200", "0"], [1751268300000, "2477.17000000", "2478.25000000", "2477.00000000", "2477.51000000", "195.89610000", 1751268359999, "485340.54783500", 1387, "131.66270000", "326185.43763800", "0"], [1751268360000, "2477.50000000", "2477.88000000", "2476.00000000", "2476.04000000", "144.52390000", 1751268419999, "358006.80176900", 1114, "48.26130000", "119544.89570200", "0"], [1751268420000, "2476.03000000", "2477.38000000", "2476.03000000", "2476.63000000", "266.30420000", 1751268479999, "659605.99569000", 1212, "118.34100000", "293086.13629200", "0"], [1751268480000, "2476.63000000", "2476.70000000", "2475.78000000", "2476.03000000", "87.45340000", 1751268539999, "216562.05243100", 820, "35.25130000", "87294.31282200", "0"], [1751268540000, "2476.03000000", "2476.31000000", "2475.20000000", "2476.17000000", "230.30700000", 1751268599999, "570214.89596800", 1215, "93.47050000", "231417.35954800", "0"], [1751268600000, "2476.18000000", "2477.05000000", "2475.00000000", "2475.01000000", "381.38930000", 1751268659999, "944460.71987000", 1753, "128.23720000", "317551.02762700", "0"], [1751268660000, "2475.01000000", "2475.61000000", "2474.33000000", "2474.33000000", "163.46900000", 1751268719999, "404624.42945800", 1066, "87.87390000", "217502.09219900", "0"], [1751268720000, "2474.33000000", "2475.00000000", "2474.00000000", "2474.48000000", "283.52770000", 1751268779999, "701576.16856300", 991, "146.06160000", "361393.07968800", "0"], [1751268780000, "2474.48000000", "2474.78000000", "2472.91000000", "2472.91000000", "206.73760000", 1751268839999, "511401.50464200", 1403, "73.56820000", "182000.56288300", "0"], [1751268840000, "2472.92000000", "2473.10000000", "2472.25000000", "2473.08000000", "205.99270000", 1751268899999, "509344.49579100", 906, "75.12900000", "185760.31168000", "0"], [1751268900000, "2473.08000000", "2473.82000000", "2472.82000000", "2472.82000000", "114.50390000", 1751268959999, "283194.09614900", 728, "73.00900000", "180566.47747500", "0"], [1751268960000, "2472.82000000", "2473.80000000", "2472.33000000", "2473.35000000", "133.80710000", 1751269019999, "330891.80161700", 902, "33.35590000", "82494.21207700", "0"], [1751269020000, "2473.35000000", "2474.53000000", "2473.10000000", "2474.53000000", "166.17810000", 1751269079999, "411108.44537600", 1496, "129.71660000", "320907.50998700", "0"], [1751269080000, "2474.52000000", "2474.67000000", "2473.45000000", "2473.48000000", "62.82990000", 1751269139999, "155447.46709000", 775, "20.45660000", "50605.70610700", "0"], [1751269140000, "2473.48000000", "2473.77000000", "2472.96000000", "2472.97000000", "109.06440000", 1751269199999, "269769.92856800", 778, "58.08220000", "143667.82002100", "0"], [1751269200000, "2472.96000000", "2473.70000000", "2472.47000000", "2472.48000000", "216.77700000", 1751269259999, "536115.99098900", 1195, "123.91190000", "306445.01780700", "0"], [1751269260000, "2472.47000000", "2473.61000000", "2472.47000000", "2473.61000000", "120.55430000", 1751269319999, "298112.24997500", 568, "110.61120000", "273521.81762600", "0"], [1751269320000, "2473.62000000", "2473.99000000", "2473.01000000", "2473.20000000", "124.63880000", 1751269379999, "308271.28797700", 798, "13.45230000", "33275.58410900", "0"], [1751269380000, "2473.19000000", "2475.00000000", "2473.00000000", "2475.00000000", "197.97730000", 1751269439999, "489842.94949200", 1031, "168.31790000", "416455.82803200", "0"], [1751269440000, "2475.00000000", "2476.18000000", "2474.33000000", "2474.85000000", "314.78150000", 1751269499999, "779097.19968700", 1257, "245.50240000", "607616.58564900", "0"], [1751269500000, "2474.84000000", "2482.00000000", "2474.84000000", "2480.41000000", "924.45400000", 1751269559999, "2292141.29261900", 3636, "673.90030000", "1670647.29193200", "0"], [1751269560000, "2480.41000000", "2481.48000000", "2479.88000000", "2480.82000000", "201.10760000", 1751269619999, "498835.70287000", 1496, "137.29100000", "340535.14038800", "0"], [1751269620000, "2480.81000000", "2480.81000000", "2479.70000000", "2480.40000000", "172.82560000", 1751269679999, "428629.09183400", 947, "89.07730000", "220919.11904400", "0"], [1751269680000, "2480.40000000", "2481.44000000", "2480.14000000", "2481.40000000", "136.35390000", 1751269739999, "338226.69770200", 1058, "82.38860000", "204370.52125800", "0"], [1751269740000, "2481.40000000", "2483.11000000", "2481.40000000", "2482.50000000", "240.48140000", 1751269799999, "597005.83737500", 1284, "171.44150000", "425606.93453600", "0"], [1751269800000, "2482.51000000", "2483.73000000", "2481.89000000", "2481.99000000", "298.90260000", 1751269859999, "742092.24700900", 1814, "157.49110000", "391017.50901200", "0"], [1751269860000, "2481.99000000", "2482.84000000", "2481.83000000", "2481.90000000", "156.06890000", 1751269919999, "387406.58214800", 972, "110.09410000", "273278.21396200", "0"], [1751269920000, "2481.89000000", "2482.29000000", "2481.34000000", "2481.86000000", "141.15860000", 1751269979999, "350330.07464900", 770, "78.62180000", "195123.14658800", "0"], [1751269980000, "2481.86000000", "2483.28000000", "2480.96000000", "2480.96000000", "220.30270000", 1751270039999, "546855.13604700", 1191, "143.62810000", "356556.12917100", "0"], [1751270040000, "2480.97000000", "2481.83000000", "2480.97000000", "2481.32000000", "74.55170000", 1751270099999, "185003.56374700", 629, "31.38990000", "77893.11386000", "0"], [1751270100000, "2481.32000000", "2481.33000000", "2480.15000000", "2480.41000000", "196.61450000", 1751270159999, "487727.34496800", 591, "109.78780000", "272340.61922600", "0"], [1751270160000, "2480.40000000", "2481.22000000", "2480.40000000", "2480.78000000", "99.81740000", 1751270219999, "247624.52574300", 535, "75.03940000", "186153.41385500", "0"], [1751270220000, "2480.78000000", "2481.02000000", "2480.34000000", "2481.01000000", "95.78350000", 1751270279999, "237616.57262800", 432, "65.11880000", "161544.76586400", "0"], [1751270280000, "2481.01000000", "2481.02000000", "2480.73000000", "2480.74000000", "40.42680000", 1751270339999, "100297.56209600", 409, "12.84830000", "31876.47717700", "0"], [1751270340000, "2480.73000000", "2481.42000000", "2479.63000000", "2480.59000000", "297.03450000", 1751270399999, "736830.29961100", 1263, "78.20480000", "193982.90615900", "0"], [1751270400000, "2480.60000000", "2482.00000000", "2480.60000000", "2481.89000000", "274.93720000", 1751270459999, "682219.91414200", 1507, "131.88000000", "327212.64462000", "0"], [1751270460000, "2481.90000000", "2482.56000000", "2480.82000000", "2482.56000000", "154.65250000", 1751270519999, "383764.43967000", 1075, "108.80480000", "269988.22349100", "0"], [1751270520000, "2482.57000000", "2482.57000000", "2479.66000000", "2479.67000000", "72.88850000", 1751270579999, "180816.75780100", 1076, "12.03820000", "29863.99691700", "0"], [1751270580000, "2479.66000000", "2480.01000000", "2478.25000000", "2480.01000000", "145.79940000", 1751270639999, "361409.69218100", 1268, "85.11740000", "210983.85067600", "0"], [1751270640000, "2480.01000000", "2484.79000000", "2479.95000000", "2482.47000000", "292.66140000", 1751270699999, "726516.49204700", 3040, "207.22210000", "514433.73316800", "0"], [1751270700000, "2482.47000000", "2484.09000000", "2481.32000000", "2482.91000000", "103.71120000", 1751270759999, "257475.69312700", 1709, "67.64150000", "167918.89256300", "0"], [1751270760000, "2482.92000000", "2484.75000000", "2481.81000000", "2484.74000000", "285.56730000", 1751270819999, "709076.61648900", 1409, "209.00770000", "519016.02847000", "0"], [1751270820000, "2484.74000000", "2486.64000000", "2484.74000000", "2484.83000000", "486.59480000", 1751270879999, "1209585.23269400", 2366, "387.98280000", "964461.85759700", "0"], [1751270880000, "2484.84000000", "2485.00000000", "2483.28000000", "2484.02000000", "122.99810000", 1751270939999, "305538.84778000", 1153, "39.51900000", "98160.53676900", "0"], [1751270940000, "2484.02000000", "2484.39000000", "2482.85000000", "2484.38000000", "28.39410000", 1751270999999, "70519.06277500", 872, "13.12620000", "32597.72274900", "0"], [1751271000000, "2484.39000000", "2484.39000000", "2483.97000000", "2484.00000000", "127.65420000", 1751271059999, "317093.40171900", 328, "98.49230000", "244654.76875000", "0"], [1751271060000, "2484.00000000", "2484.68000000", "2482.45000000", "2482.45000000", "103.92830000", 1751271119999, "258132.35297200", 1204, "72.11510000", "179112.72347900", "0"], [1751271120000, "2482.46000000", "2482.81000000", "2482.08000000", "2482.08000000", "223.00990000", 1751271179999, "553644.40475300", 817, "174.71370000", "433741.78535000", "0"], [1751271180000, "2482.09000000", "2482.09000000", "2480.34000000", "2480.34000000", "318.15380000", 1751271239999, "789467.32220900", 798, "107.45770000", "266689.11309600", "0"], [1751271240000, "2480.34000000", "2480.34000000", "2478.00000000", "2478.00000000", "248.36910000", 1751271299999, "615619.58603000", 991, "101.59800000", "251790.86474400", "0"], [1751271300000, "2478.01000000", "2478.01000000", "2474.78000000", "2477.06000000", "684.19660000", 1751271359999, "1694131.03179300", 2441, "166.02220000", "411111.19896200", "0"], [1751271360000, "2477.07000000", "2479.00000000", "2477.07000000", "2478.10000000", "260.88610000", 1751271419999, "646557.69912700", 1303, "58.99760000", "146201.70819700", "0"], [1751271420000, "2478.11000000", "2478.11000000", "2476.36000000", "2476.36000000", "68.38980000", 1751271479999, "169422.14834400", 994, "20.92730000", "51843.14280400", "0"], [1751271480000, "2476.36000000", "2476.74000000", "2475.79000000", "2476.25000000", "54.99530000", 1751271539999, "136187.27193500", 904, "28.61650000", "70859.21175900", "0"], [1751271540000, "2476.25000000", "2476.26000000", "2475.00000000", "2475.73000000", "151.33490000", 1751271599999, "374599.28562100", 933, "106.43360000", "263453.17123000", "0"], [1751271600000, "2475.74000000", "2476.23000000", "2475.01000000", "2475.40000000", "73.75590000", 1751271659999, "182590.69549700", 1148, "39.32230000", "97348.12085200", "0"], [1751271660000, "2475.41000000", "2475.49000000", "2475.00000000", "2475.00000000", "40.08560000", 1751271719999, "99217.15997900", 414, "10.90910000", "27001.60196000", "0"], [1751271720000, "2475.01000000", "2476.61000000", "2474.53000000", "2474.53000000", "264.81970000", 1751271779999, "655618.40855800", 1480, "200.71560000", "496915.55083400", "0"], [1751271780000, "2474.54000000", "2474.58000000", "2473.33000000", "2473.96000000", "172.29350000", 1751271839999, "426235.31711100", 1504, "64.04840000", "158445.53991100", "0"], [1751271840000, "2473.97000000", "2474.55000000", "2473.45000000", "2473.69000000", "143.43460000", 1751271899999, "354879.86496800", 980, "110.93000000", "274458.88665000", "0"], [1751271900000, "2473.69000000", "2474.76000000", "2473.44000000", "2473.98000000", "147.52910000", 1751271959999, "365026.89196200", 857, "115.16080000", "284938.83915400", "0"], [1751271960000, "2473.99000000", "2475.18000000", "2473.70000000", "2475.17000000", "120.79760000", 1751272019999, "298902.25097500", 968, "65.00160000", "160835.74453000", "0"], [1751272020000, "2475.17000000", "2476.20000000", "2474.79000000", "2475.06000000", "115.66370000", 1751272079999, "286297.97389300", 1582, "40.39620000", "99990.33082100", "0"], [1751272080000, "2475.06000000", "2476.26000000", "2475.06000000", "2476.01000000", "50.13220000", 1751272139999, "124116.82150200", 667, "42.81770000", "106005.18961700", "0"], [1751272140000, "2476.02000000", "2477.20000000", "2476.02000000", "2476.03000000", "128.53370000", 1751272199999, "318342.16622800", 878, "104.14310000", "257939.76136600", "0"], [1751272200000, "2476.04000000", "2476.79000000", "2475.66000000", "2475.66000000", "89.93670000", 1751272259999, "222695.21063600", 1110, "69.56650000", "172255.94776100", "0"], [1751272260000, "2475.67000000", "2475.67000000", "2473.98000000", "2473.98000000", "83.37940000", 1751272319999, "206363.46541200", 1057, "32.91910000", "81474.85286100", "0"], [1751272320000, "2473.99000000", "2473.99000000", "2473.10000000", "2473.77000000", "75.50330000", 1751272379999, "186744.45822900", 972, "53.02000000", "131133.13072100", "0"], [1751272380000, "2473.77000000", "2473.78000000", "2471.78000000", "2473.04000000", "418.02190000", 1751272439999, "1033604.43957800", 1574, "141.28700000", "349332.44097700", "0"], [1751272440000, "2473.04000000", "2473.19000000", "2470.39000000", "2471.37000000", "134.58060000", 1751272499999, "332618.81069000", 1647, "34.33200000", "84840.18609400", "0"], [1751272500000, "2471.38000000", "2471.95000000", "2470.45000000", "2470.70000000", "127.37300000", 1751272559999, "314745.90207600", 1437, "41.57750000", "102727.56420100", "0"], [1751272560000, "2470.71000000", "2471.24000000", "2470.14000000", "2470.95000000", "90.91260000", 1751272619999, "224618.47740400", 999, "63.02610000", "155718.05240200", "0"], [1751272620000, "2470.96000000", "2471.98000000", "2470.96000000", "2471.82000000", "251.56610000", 1751272679999, "621761.19702700", 830, "147.81750000", "365319.08816000", "0"], [1751272680000, "2471.82000000", "2473.52000000", "2471.82000000", "2472.57000000", "64.52030000", 1751272739999, "159526.47893800", 997, "42.76220000", "105729.89838900", "0"], [1751272740000, "2472.58000000", "2473.09000000", "2472.09000000", "2472.09000000", "82.03810000", 1751272799999, "202846.87032300", 608, "22.92600000", "56690.14876800", "0"], [1751272800000, "2472.10000000", "2472.71000000", "2472.09000000", "2472.49000000", "145.72150000", 1751272859999, "360266.05175500", 840, "27.33910000", "67589.49032900", "0"], [1751272860000, "2472.49000000", "2472.50000000", "2470.20000000", "2470.20000000", "39.43740000", 1751272919999, "97474.59646100", 1007, "18.14740000", "44855.38819300", "0"], [1751272920000, "2470.20000000", "2471.39000000", "2469.61000000", "2471.02000000", "202.91010000", 1751272979999, "501252.68234100", 1694, "103.82600000", "256482.66349800", "0"], [1751272980000, "2471.02000000", "2471.09000000", "2469.61000000", "2469.61000000", "114.60900000", 1751273039999, "283144.26978700", 1302, "50.23750000", "124117.96127500", "0"], [1751273040000, "2469.62000000", "2470.08000000", "2468.42000000", "2468.44000000", "342.82830000", 1751273099999, "846439.58158200", 1139, "131.50210000", "324630.37521700", "0"], [1751273100000, "2468.45000000", "2470.00000000", "2467.05000000", "2469.99000000", "309.60530000", 1751273159999, "764216.25638600", 1725, "129.27770000", "319127.70773900", "0"], [1751273160000, "2470.00000000", "2471.90000000", "2470.00000000", "2471.89000000", "199.07360000", 1751273219999, "491967.47859400", 910, "135.22560000", "334162.76468200", "0"], [1751273220000, "2471.89000000", "2472.09000000", "2470.80000000", "2471.14000000", "63.95820000", 1751273279999, "158067.39453200", 827, "35.38150000", "87444.75021400", "0"], [1751273280000, "2471.15000000", "2471.64000000", "2470.83000000", "2470.89000000", "88.69150000", 1751273339999, "219187.20974900", 674, "27.46550000", "67872.91216600", "0"], [1751273340000, "2470.89000000", "2471.23000000", "2470.44000000", "2470.70000000", "51.67320000", 1751273399999, "127673.53986700", 555, "17.45790000", "43135.22114500", "0"], [1751273400000, "2470.70000000", "2471.64000000", "2470.69000000", "2471.64000000", "37.51570000", 1751273459999, "92713.49877700", 607, "24.04330000", "59418.20523200", "0"], [1751273460000, "2471.64000000", "2472.40000000", "2471.30000000", "2472.31000000", "81.99080000", 1751273519999, "202667.88035300", 791, "50.97200000", "125989.95498700", "0"], [1751273520000, "2472.31000000", "2472.40000000", "2471.10000000", "2471.10000000", "86.99470000", 1751273579999, "215053.39796500", 842, "60.68340000", "150011.11812400", "0"], [1751273580000, "2471.11000000", "2471.42000000", "2469.44000000", "2471.37000000", "132.80010000", 1751273639999, "328016.42729600", 1433, "36.18430000", "89383.18174800", "0"], [1751273640000, "2471.37000000", "2471.43000000", "2470.27000000", "2470.28000000", "51.96080000", 1751273699999, "128401.67493300", 616, "7.67740000", "18971.56007600", "0"], [1751273700000, "2470.28000000", "2470.42000000", "2469.54000000", "2470.42000000", "92.89090000", 1751273759999, "229439.21981100", 1199, "38.08260000", "94062.36611600", "0"], [1751273760000, "2470.43000000", "2470.89000000", "2466.60000000", "2467.81000000", "1276.52760000", 1751273819999, "3150596.81972400", 1871, "76.06270000", "187754.39646800", "0"], [1751273820000, "2467.82000000", "2468.61000000", "2467.59000000", "2468.36000000", "101.70270000", 1751273879999, "251025.25672100", 680, "44.61250000", "110106.04093100", "0"], [1751273880000, "2468.36000000", "2468.36000000", "2466.24000000", "2467.58000000", "428.32100000", 1751273939999, "1056517.66007500", 1843, "148.72900000", "366839.88457100", "0"], [1751273940000, "2467.58000000", "2468.61000000", "2467.58000000", "2468.60000000", "146.34470000", 1751273999999, "361198.06429700", 897, "85.37480000", "210725.09545600", "0"], [1751274000000, "2468.60000000", "2470.79000000", "2468.60000000", "2470.35000000", "114.95430000", 1751274059999, "283900.24990300", 1269, "69.28210000", "171089.39695000", "0"], [1751274060000, "2470.36000000", "2471.00000000", "2470.08000000", "2471.00000000", "163.53400000", 1751274119999, "403974.46316000", 1119, "86.55650000", "213812.62189300", "0"], [1751274120000, "2471.00000000", "2471.00000000", "2469.66000000", "2469.66000000", "73.58300000", 1751274179999, "181769.49253500", 566, "12.24440000", "30245.49388700", "0"], [1751274180000, "2469.66000000", "2471.05000000", "2467.95000000", "2467.95000000", "237.09210000", 1751274239999, "585554.98962900", 1419, "108.37990000", "267748.94007500", "0"], [1751274240000, "2467.95000000", "2468.51000000", "2467.83000000", "2468.51000000", "172.63440000", 1751274299999, "426088.55475100", 677, "48.54710000", "119821.25119200", "0"], [1751274300000, "2468.51000000", "2470.60000000", "2468.50000000", "2470.37000000", "118.48660000", 1751274359999, "292631.07302900", 807, "78.30430000", "193379.25222300", "0"], [1751274360000, "2470.38000000", "2471.12000000", "2469.99000000", "2470.47000000", "323.39940000", 1751274419999, "798839.92736300", 795, "215.03150000", "531139.59816900", "0"], [1751274420000, "2470.47000000", "2471.36000000", "2470.30000000", "2471.36000000", "111.34440000", 1751274479999, "275105.42980900", 710, "49.11580000", "121357.99147000", "0"], [1751274480000, "2471.35000000", "2477.00000000", "2471.35000000", "2475.97000000", "404.46110000", 1751274539999, "1000977.33810400", 3054, "298.92960000", "739727.01057200", "0"], [1751274540000, "2475.97000000", "2476.66000000", "2474.96000000", "2474.96000000", "118.71850000", 1751274599999, "293960.63899400", 969, "66.45450000", "164548.58248700", "0"], [1751274600000, "2474.95000000", "2475.26000000", "2474.24000000", "2474.99000000", "177.07880000", 1751274659999, "438240.60326700", 918, "145.72660000", "360649.43382200", "0"], [1751274660000, "2475.00000000", "2476.24000000", "2474.72000000", "2476.09000000", "187.04660000", 1751274719999, "463053.54599300", 949, "106.03970000", "262490.04532700", "0"], [1751274720000, "2476.09000000", "2476.09000000", "2474.47000000", "2474.48000000", "95.73510000", 1751274779999, "236946.08598000", 1050, "55.57120000", "137534.82513000", "0"], [1751274780000, "2474.48000000", "2474.48000000", "2473.77000000", "2473.77000000", "71.17870000", 1751274839999, "176098.76144800", 437, "6.27460000", "15522.94288200", "0"], [1751274840000, "2473.78000000", "2474.81000000", "2473.78000000", "2474.78000000", "75.48140000", 1751274899999, "186764.18704900", 656, "66.77070000", "165210.73877500", "0"], [1751274900000, "2474.79000000", "2476.34000000", "2474.78000000", "2475.20000000", "71.64980000", 1751274959999, "177362.04989800", 931, "44.76340000", "110801.95392500", "0"], [1751274960000, "2475.19000000", "2476.60000000", "2473.88000000", "2473.88000000", "253.40070000", 1751275019999, "627280.45901900", 1841, "81.81070000", "202544.82992200", "0"], [1751275020000, "2473.89000000", "2473.89000000", "2472.41000000", "2472.96000000", "41.90920000", 1751275079999, "103637.72522000", 804, "21.35090000", "52794.12450200", "0"], [1751275080000, "2472.96000000", "2473.34000000", "2471.78000000", "2471.78000000", "108.49240000", 1751275139999, "268244.20797600", 1435, "56.11260000", "138730.55492100", "0"], [1751275140000, "2471.78000000", "2472.78000000", "2471.78000000", "2472.28000000", "129.80780000", 1751275199999, "320911.91389700", 622, "92.48940000", "228650.78597800", "0"], [1751275200000, "2472.28000000", "2472.75000000", "2471.04000000", "2471.05000000", "80.13270000", 1751275259999, "198093.03523700", 759, "32.54620000", "80464.33594200", "0"], [1751275260000, "2471.05000000", "2472.65000000", "2470.52000000", "2472.65000000", "154.23930000", 1751275319999, "381186.33468500", 944, "109.31820000", "270194.41176200", "0"], [1751275320000, "2472.65000000", "2473.78000000", "2471.49000000", "2471.49000000", "119.32320000", 1751275379999, "295079.30266700", 1336, "86.44390000", "213775.64649400", "0"], [1751275380000, "2471.49000000", "2471.70000000", "2471.25000000", "2471.26000000", "71.35850000", 1751275439999, "176361.90620100", 512, "18.67340000", "46149.84030200", "0"], [1751275440000, "2471.25000000", "2472.65000000", "2470.81000000", "2471.89000000", "136.84590000", 1751275499999, "338265.79629800", 1417, "82.30750000", "203455.79793700", "0"], [1751275500000, "2471.89000000", "2472.49000000", "2471.43000000", "2472.49000000", "25.76980000", 1751275559999, "63700.54417500", 675, "15.77590000", "38996.09034000", "0"], [1751275560000, "2472.49000000", "2473.52000000", "2472.49000000", "2473.52000000", "86.31760000", 1751275619999, "213455.62600700", 729, "47.93430000", "118524.86212000", "0"], [1751275620000, "2473.52000000", "2473.52000000", "2472.71000000", "2472.91000000", "85.76570000", 1751275679999, "212093.16185600", 659, "42.67730000", "105534.99622200", "0"], [1751275680000, "2472.90000000", "2472.95000000", "2472.04000000", "2472.20000000", "59.67760000", 1751275739999, "147554.73212800", 1096, "33.95580000", "83953.26519300", "0"], [1751275740000, "2472.20000000", "2472.51000000", "2471.76000000", "2472.19000000", "146.28230000", 1751275799999, "361638.24524600", 773, "93.59210000", "231367.62774300", "0"], [1751275800000, "2472.20000000", "2473.42000000", "2472.19000000", "2473.41000000", "86.15700000", 1751275859999, "213046.68156100", 692, "69.91380000", "172881.77496700", "0"], [1751275860000, "2473.41000000", "2473.88000000", "2472.33000000", "2472.68000000", "68.96850000", 1751275919999, "170550.69986700", 881, "43.24750000", "106936.95651400", "0"], [1751275920000, "2472.68000000", "2473.66000000", "2472.67000000", "2472.85000000", "80.14960000", 1751275979999, "198209.09102900", 914, "62.39410000", "154299.17681300", "0"], [1751275980000, "2472.85000000", "2473.36000000", "2471.50000000", "2471.50000000", "111.29220000", 1751276039999, "275156.02215900", 1389, "47.41440000", "117219.25769000", "0"], [1751276040000, "2471.50000000", "2472.27000000", "2471.22000000", "2471.83000000", "79.39070000", 1751276099999, "196245.16981300", 1066, "30.99570000", "76611.27797900", "0"], [1751276100000, "2471.84000000", "2471.84000000", "2470.76000000", "2471.54000000", "47.02720000", 1751276159999, "116215.85870100", 763, "26.46640000", "65405.67654100", "0"], [1751276160000, "2471.55000000", "2472.38000000", "2471.55000000", "2472.06000000", "40.25120000", 1751276219999, "99505.08681300", 709, "27.80260000", "68730.11598000", "0"], [1751276220000, "2472.06000000", "2472.07000000", "2471.14000000", "2471.14000000", "73.46740000", 1751276279999, "181581.80270400", 653, "5.14250000", "12710.62233500", "0"], [1751276280000, "2471.14000000", "2471.99000000", "2471.13000000", "2471.70000000", "36.87000000", 1751276339999, "91119.04482000", 544, "20.01750000", "49469.06622500", "0"], [1751276340000, "2471.70000000", "2471.99000000", "2469.76000000", "2470.26000000", "133.19820000", 1751276399999, "329091.11999500", 1089, "55.62810000", "137435.51630300", "0"], [1751276400000, "2470.25000000", "2470.26000000", "2468.10000000", "2468.11000000", "70.28920000", 1751276459999, "173562.53820900", 1167, "7.60310000", "18773.65173100", "0"], [1751276460000, "2468.10000000", "2468.35000000", "2466.77000000", "2466.84000000", "117.80970000", 1751276519999, "290721.71701700", 1222, "47.09220000", "116220.19620600", "0"], [1751276520000, "2466.84000000", "2467.94000000", "2465.75000000", "2465.75000000", "328.02230000", 1751276579999, "809090.76808100", 1488, "73.12450000", "180346.88078100", "0"], [1751276580000, "2465.76000000", "2465.76000000", "2455.20000000", "2458.20000000", "2812.96060000", 1751276639999, "6920192.35411900", 7489, "910.22510000", "2238316.99472800", "0"], [1751276640000, "2458.20000000", "2460.08000000", "2457.20000000", "2459.26000000", "670.94280000", 1751276699999, "1649629.26780100", 2792, "241.62190000", "594078.92090100", "0"], [1751276700000, "2459.27000000", "2461.47000000", "2458.77000000", "2461.02000000", "443.76630000", 1751276759999, "1091858.01180800", 2084, "257.78460000", "634269.34649100", "0"], [1751276760000, "2461.02000000", "2461.90000000", "2460.68000000", "2461.36000000", "266.12830000", 1751276819999, "655007.31500200", 1349, "111.06650000", "273369.40574200", "0"], [1751276820000, "2461.36000000", "2461.89000000", "2459.42000000", "2460.54000000", "463.04190000", 1751276879999, "1139300.74535500", 1969, "178.79370000", "439997.93967800", "0"], [1751276880000, "2460.54000000", "2461.90000000", "2460.54000000", "2461.46000000", "118.41850000", 1751276939999, "291461.03710600", 930, "65.75580000", "161821.95763400", "0"], [1751276940000, "2461.46000000", "2462.44000000", "2460.92000000", "2462.35000000", "599.79010000", 1751276999999, "1476501.19425300", 1796, "250.32340000", "616292.78761800", "0"], [1751277000000, "2462.34000000", "2463.29000000", "2460.70000000", "2462.45000000", "478.74660000", 1751277059999, "1178675.15055000", 2078, "261.83070000", "644620.59562800", "0"], [1751277060000, "2462.45000000", "2463.79000000", "2460.68000000", "2460.95000000", "480.94390000", 1751277119999, "1184156.23886200", 1934, "121.07210000", "298054.81280400", "0"], [1751277120000, "2460.94000000", "2461.67000000", "2460.94000000", "2461.35000000", "76.87820000", 1751277179999, "189223.68401400", 555, "30.75190000", "75689.84052100", "0"], [1751277180000, "2461.34000000", "2461.72000000", "2460.26000000", "2460.60000000", "205.14960000", 1751277239999, "504881.86480700", 1219, "175.59270000", "432139.21848000", "0"], [1751277240000, "2460.60000000", "2460.61000000", "2460.23000000", "2460.23000000", "96.41990000", 1751277299999, "237240.12998100", 362, "19.97110000", "49137.91490800", "0"], [1751277300000, "2460.24000000", "2460.24000000", "2457.26000000", "2457.90000000", "336.44430000", 1751277359999, "827225.10604600", 1514, "71.25460000", "175119.31557600", "0"], [1751277360000, "2457.90000000", "2458.56000000", "2457.89000000", "2458.55000000", "130.48200000", 1751277419999, "320753.74046100", 604, "58.26630000", "143229.52999100", "0"], [1751277420000, "2458.55000000", "2459.21000000", "2456.85000000", "2457.13000000", "881.10090000", 1751277479999, "2165473.60919200", 1508, "106.97780000", "262944.65380100", "0"], [1751277480000, "2457.13000000", "2457.15000000", "2452.86000000", "2454.81000000", "1027.20860000", 1751277539999, "2521196.62690400", 2981, "272.51260000", "668685.13123600", "0"], [1751277540000, "2454.82000000", "2455.37000000", "2451.48000000", "2451.76000000", "1058.90370000", 1751277599999, "2597610.75265000", 3057, "344.47030000", "844993.46557400", "0"], [1751277600000, "2451.77000000", "2452.41000000", "2448.25000000", "2449.30000000", "2690.16530000", 1751277659999, "6590898.26568500", 8098, "1258.36990000", "3083388.88427300", "0"], [1751277660000, "2449.31000000", "2451.21000000", "2448.51000000", "2451.20000000", "297.40360000", 1751277719999, "728538.38053400", 2864, "142.95630000", "350221.98804900", "0"], [1751277720000, "2451.21000000", "2454.72000000", "2451.21000000", "2453.00000000", "475.68220000", 1751277779999, "1167167.54492400", 2393, "331.35880000", "813007.46957500", "0"], [1751277780000, "2452.99000000", "2453.12000000", "2451.68000000", "2452.42000000", "247.90170000", 1751277839999, "607959.66635900", 2557, "130.29300000", "319541.28010700", "0"], [1751277840000, "2452.43000000", "2453.04000000", "2450.89000000", "2450.99000000", "922.49340000", 1751277899999, "2262228.70544000", 1903, "106.31720000", "260666.41948900", "0"], [1751277900000, "2451.00000000", "2452.30000000", "2450.48000000", "2452.13000000", "144.07750000", 1751277959999, "353205.80981500", 1964, "53.84430000", "131989.80384900", "0"], [1751277960000, "2452.14000000", "2452.19000000", "2450.04000000", "2451.76000000", "693.51450000", 1751278019999, "1699822.26793600", 2264, "273.35770000", "670076.37951000", "0"], [1751278020000, "2451.75000000", "2452.37000000", "2450.48000000", "2450.80000000", "108.33370000", 1751278079999, "265605.25175600", 1476, "41.84750000", "102592.20863400", "0"], [1751278080000, "2450.82000000", "2452.00000000", "2450.55000000", "2450.55000000", "304.24520000", 1751278139999, "745749.70747900", 1472, "54.63590000", "133911.49679500", "0"], [1751278140000, "2450.60000000", "2450.99000000", "2450.48000000", "2450.98000000", "96.42200000", 1751278199999, "236302.37602400", 518, "30.76290000", "75390.26348600", "0"], [1751278200000, "2450.99000000", "2452.00000000", "2450.01000000", "2450.09000000", "292.73610000", 1751278259999, "717549.07121100", 1432, "121.90280000", "298807.11293000", "0"], [1751278260000, "2450.09000000", "2451.02000000", "2449.69000000", "2450.73000000", "392.97350000", 1751278319999, "962857.13115200", 1237, "86.36130000", "211604.46426600", "0"], [1751278320000, "2450.74000000", "2452.00000000", "2450.73000000", "2451.99000000", "204.39870000", 1751278379999, "501027.60788800", 774, "117.35560000", "287665.13956800", "0"], [1751278380000, "2452.00000000", "2452.14000000", "2449.77000000", "2449.99000000", "173.47120000", 1751278439999, "425147.33777900", 1501, "74.96050000", "183697.89668500", "0"], [1751278440000, "2449.99000000", "2450.64000000", "2449.30000000", "2449.43000000", "161.29240000", 1751278499999, "395159.69618700", 942, "38.69320000", "94803.40888300", "0"], [1751278500000, "2449.43000000", "2450.02000000", "2446.70000000", "2447.69000000", "531.68690000", 1751278559999, "1301585.67722900", 2994, "150.46170000", "368330.64564800", "0"], [1751278560000, "2447.69000000", "2448.00000000", "2446.89000000", "2447.18000000", "200.87200000", 1751278619999, "491630.94140100", 1561, "84.58850000", "207025.71059300", "0"], [1751278620000, "2447.18000000", "2447.64000000", "2446.68000000", "2447.25000000", "157.75520000", 1751278679999, "386051.79558100", 1305, "78.88250000", "193030.91009100", "0"], [1751278680000, "2447.24000000", "2449.98000000", "2446.69000000", "2449.98000000", "264.07700000", 1751278739999, "646436.68486300", 2024, "96.71390000", "236776.09146400", "0"], [1751278740000, "2449.98000000", "2451.38000000", "2449.68000000", "2450.44000000", "158.17850000", 1751278799999, "387641.84246500", 1155, "76.98180000", "188643.93014100", "0"], [1751278800000, "2450.45000000", "2451.67000000", "2450.30000000", "2451.26000000", "231.55280000", 1751278859999, "567606.42131900", 923, "166.38380000", "407841.20335600", "0"], [1751278860000, "2451.27000000", "2452.37000000", "2450.51000000", "2452.36000000", "407.06020000", 1751278919999, "997795.99878000", 1355, "324.08460000", "794402.35932800", "0"], [1751278920000, "2452.36000000", "2454.05000000", "2452.27000000", "2453.18000000", "635.37710000", 1751278979999, "1558595.19289500", 1926, "484.56980000", "1188634.70423800", "0"], [1751278980000, "2453.18000000", "2453.40000000", "2452.29000000", "2452.47000000", "312.55020000", 1751279039999, "766668.74366700", 1486, "153.04030000", "375385.58305400", "0"], [1751279040000, "2452.48000000", "2453.44000000", "2452.48000000", "2452.99000000", "165.47100000", 1751279099999, "405882.17389400", 797, "126.54690000", "310397.14713100", "0"], [1751279100000, "2452.98000000", "2452.99000000", "2452.00000000", "2452.96000000", "151.10590000", 1751279159999, "370615.82685300", 737, "67.90800000", "166546.56817200", "0"], [1751279160000, "2452.96000000", "2453.54000000", "2452.95000000", "2452.96000000", "113.57610000", 1751279219999, "278620.12321300", 538, "21.70430000", "53242.06457700", "0"], [1751279220000, "2452.95000000", "2453.18000000", "2452.36000000", "2452.36000000", "370.41050000", 1751279279999, "908610.69568700", 876, "292.38160000", "717199.22174300", "0"], [1751279280000, "2452.36000000", "2452.70000000", "2452.16000000", "2452.24000000", "107.52690000", 1751279339999, "263690.74480700", 543, "58.77360000", "144124.24402900", "0"], [1751279340000, "2452.25000000", "2452.70000000", "2451.89000000", "2452.70000000", "187.53240000", 1751279399999, "459898.15944900", 795, "63.82700000", "156522.13223600", "0"], [1751279400000, "2452.70000000", "2452.74000000", "2451.01000000", "2451.44000000", "217.07970000", 1751279459999, "532245.83029800", 1152, "54.95110000", "134727.27006300", "0"], [1751279460000, "2451.43000000", "2452.81000000", "2450.69000000", "2451.97000000", "233.73540000", 1751279519999, "572990.82222200", 1889, "116.71550000", "286108.34513600", "0"], [1751279520000, "2451.97000000", "2451.97000000", "2449.98000000", "2450.27000000", "197.16640000", 1751279579999, "483212.72972400", 1473, "43.16600000", "105780.76619200", "0"], [1751279580000, "2450.26000000", "2451.00000000", "2450.26000000", "2450.99000000", "125.02250000", 1751279639999, "306406.67112500", 642, "83.58430000", "204849.41629600", "0"], [1751279640000, "2451.00000000", "2454.16000000", "2450.99000000", "2453.45000000", "489.39620000", 1751279699999, "1200396.70776700", 1612, "462.20730000", "1133704.30435700", "0"], [1751279700000, "2453.46000000", "2454.42000000", "2452.90000000", "2454.42000000", "222.55440000", 1751279759999, "546037.53835300", 1589, "170.41750000", "418116.03440600", "0"], [1751279760000, "2454.42000000", "2456.35000000", "2454.04000000", "2455.30000000", "422.88250000", 1751279819999, "1038356.77797700", 2293, "284.46790000", "698442.88415800", "0"], [1751279820000, "2455.30000000", "2457.12000000", "2455.30000000", "2456.83000000", "446.66160000", 1751279879999, "1097238.69897500", 2438, "373.15470000", "916643.99486300", "0"], [1751279880000, "2456.82000000", "2457.64000000", "2456.82000000", "2456.90000000", "270.03600000", 1751279939999, "663516.75875200", 1296, "184.27780000", "452798.18890400", "0"], [1751279940000, "2456.90000000", "2457.77000000", "2456.49000000", "2457.77000000", "286.25380000", 1751279999999, "703264.93021500", 1182, "146.81180000", "360707.82413600", "0"], [1751280000000, "2457.77000000", "2457.97000000", "2456.49000000", "2456.76000000", "267.66740000", 1751280059999, "657657.28052100", 1270, "198.22790000", "487045.57065700", "0"], [1751280060000, "2456.75000000", "2456.75000000", "2455.99000000", "2455.99000000", "128.53230000", 1751280119999, "315711.39424000", 502, "37.78000000", "92792.76590900", "0"], [1751280120000, "2455.99000000", "2457.63000000", "2455.99000000", "2457.62000000", "343.04330000", 1751280179999, "842804.08034600", 1757, "296.08920000", "727426.93617400", "0"], [1751280180000, "2457.62000000", "2457.87000000", "2457.13000000", "2457.16000000", "134.58390000", 1751280239999, "330740.69128500", 677, "48.48620000", "119161.66566800", "0"], [1751280240000, "2457.16000000", "2457.27000000", "2456.77000000", "2456.77000000", "69.11670000", 1751280299999, "169823.30446900", 417, "48.40830000", "118941.93999100", "0"], [1751280300000, "2456.78000000", "2456.78000000", "2455.71000000", "2456.71000000", "170.18870000", 1751280359999, "418036.48621600", 1112, "104.88140000", "257614.45820000", "0"], [1751280360000, "2456.72000000", "2457.72000000", "2456.50000000", "2456.51000000", "152.33190000", 1751280419999, "374333.80172200", 1220, "97.71660000", "240118.17876200", "0"], [1751280420000, "2456.51000000", "2457.02000000", "2456.50000000", "2457.02000000", "117.44810000", 1751280479999, "288539.26199000", 491, "103.71470000", "254801.55625000", "0"], [1751280480000, "2457.02000000", "2457.33000000", "2456.57000000", "2456.63000000", "404.74990000", 1751280539999, "994412.34432000", 807, "295.06150000", "724911.71939300", "0"], [1751280540000, "2456.63000000", "2456.63000000", "2455.00000000", "2455.22000000", "146.68760000", 1751280599999, "360182.92140600", 920, "23.76130000", "58336.97656600", "0"], [1751280600000, "2455.22000000", "2457.44000000", "2455.21000000", "2456.50000000", "319.27420000", 1751280659999, "784265.48086300", 1471, "280.18700000", "688243.63493200", "0"], [1751280660000, "2456.51000000", "2457.28000000", "2455.78000000", "2456.18000000", "144.28760000", 1751280719999, "354436.63218200", 1512, "63.21090000", "155261.63914200", "0"], [1751280720000, "2456.18000000", "2456.31000000", "2455.31000000", "2455.65000000", "131.39160000", 1751280779999, "322665.36545700", 953, "108.37360000", "266135.03464400", "0"], [1751280780000, "2455.66000000", "2456.19000000", "2455.53000000", "2455.96000000", "141.12890000", 1751280839999, "346582.09417500", 556, "114.06790000", "280118.71282600", "0"], [1751280840000, "2455.95000000", "2457.67000000", "2455.95000000", "2456.96000000", "301.29280000", 1751280899999, "740291.24929200", 1781, "188.44980000", "462989.43266600", "0"], [1751280900000, "2456.97000000", "2456.97000000", "2456.08000000", "2456.09000000", "146.65490000", 1751280959999, "360284.64768800", 676, "89.36550000", "219551.70369500", "0"], [1751280960000, "2456.09000000", "2456.81000000", "2456.09000000", "2456.58000000", "35.72000000", 1751281019999, "87749.84228300", 624, "29.65360000", "72846.76146900", "0"], [1751281020000, "2456.59000000", "2456.99000000", "2456.58000000", "2456.98000000", "231.63960000", 1751281079999, "569090.03345900", 662, "129.35450000", "317797.05091400", "0"], [1751281080000, "2456.98000000", "2457.13000000", "2456.98000000", "2457.13000000", "139.32970000", 1751281139999, "342342.44845500", 251, "135.81340000", "333702.72345700", "0"], [1751281140000, "2457.13000000", "2457.13000000", "2456.20000000", "2456.20000000", "286.54700000", 1751281199999, "704012.57493900", 773, "79.91110000", "196330.17737000", "0"], [1751281200000, "2456.21000000", "2456.51000000", "2455.30000000", "2456.50000000", "238.00540000", 1751281259999, "584493.13402500", 1381, "149.94930000", "368244.44889700", "0"], [1751281260000, "2456.51000000", "2456.64000000", "2455.35000000", "2455.35000000", "140.61470000", 1751281319999, "345410.15404800", 657, "74.40130000", "182769.28598500", "0"], [1751281320000, "2455.34000000", "2455.35000000", "2454.35000000", "2454.73000000", "180.97750000", 1751281379999, "444265.86381600", 1007, "104.70160000", "257017.78278400", "0"], [1751281380000, "2454.72000000", "2454.73000000", "2453.17000000", "2453.61000000", "185.08030000", 1751281439999, "454130.96476500", 1220, "98.20270000", "240945.13763400", "0"], [1751281440000, "2453.61000000", "2455.59000000", "2453.39000000", "2455.52000000", "535.62260000", 1751281499999, "1314771.95953800", 1125, "420.31310000", "1031708.71407500", "0"], [1751281500000, "2455.51000000", "2455.69000000", "2454.85000000", "2455.28000000", "292.51670000", 1751281559999, "718171.47155100", 821, "233.04700000", "572157.61353300", "0"], [1751281560000, "2455.28000000", "2459.53000000", "2455.28000000", "2459.42000000", "737.52020000", 1751281619999, "1812870.30609200", 2754, "658.48850000", "1618588.84531800", "0"], [1751281620000, "2459.42000000", "2460.00000000", "2458.58000000", "2458.78000000", "334.94160000", 1751281679999, "823756.83789000", 1818, "222.72300000", "547769.52123400", "0"], [1751281680000, "2458.78000000", "2459.14000000", "2457.89000000", "2458.49000000", "199.88920000", 1751281739999, "491456.38889400", 1397, "119.93200000", "294857.18129600", "0"], [1751281740000, "2458.49000000", "2458.73000000", "2457.71000000", "2458.36000000", "237.70240000", 1751281799999, "584324.00316200", 1041, "149.52150000", "367549.96492400", "0"], [1751281800000, "2458.37000000", "2459.08000000", "2457.89000000", "2458.52000000", "139.02210000", 1751281859999, "341781.67560200", 1029, "68.62320000", "168704.05878700", "0"], [1751281860000, "2458.52000000", "2459.00000000", "2458.51000000", "2458.90000000", "172.55070000", 1751281919999, "424279.84627600", 575, "120.69780000", "296775.18606100", "0"], [1751281920000, "2458.89000000", "2459.11000000", "2458.27000000", "2459.03000000", "205.68750000", 1751281979999, "505711.95976800", 1210, "149.84160000", "368398.08792400", "0"], [1751281980000, "2459.03000000", "2460.07000000", "2458.56000000", "2459.92000000", "298.86250000", 1751282039999, "735058.01164200", 1327, "237.28470000", "583594.75869600", "0"], [1751282040000, "2459.92000000", "2460.15000000", "2459.37000000", "2459.82000000", "406.00000000", 1751282099999, "998707.00386400", 809, "218.01550000", "536278.81029100", "0"], [1751282100000, "2459.83000000", "2459.93000000", "2456.81000000", "2456.86000000", "419.16930000", 1751282159999, "1030532.30370600", 1760, "230.62160000", "567130.10532700", "0"], [1751282160000, "2456.87000000", "2458.46000000", "2456.87000000", "2457.98000000", "807.17980000", 1751282219999, "1984082.22832400", 1478, "527.64600000", "1296903.87925700", "0"], [1751282220000, "2457.98000000", "2460.36000000", "2457.98000000", "2459.34000000", "692.31570000", 1751282279999, "1702243.64270100", 2247, "593.68130000", "1459615.24873000", "0"], [1751282280000, "2459.34000000", "2464.07000000", "2459.14000000", "2463.66000000", "2257.15480000", 1751282339999, "5555991.01797500", 4215, "1940.76050000", "4776681.51185100", "0"], [1751282340000, "2463.66000000", "2464.23000000", "2462.44000000", "2463.34000000", "255.31400000", 1751282399999, "628948.23249500", 1901, "190.63230000", "469604.48333200", "0"], [1751282400000, "2463.34000000", "2463.34000000", "2462.50000000", "2462.51000000", "82.45990000", 1751282459999, "203079.86673300", 574, "50.56220000", "124521.18553400", "0"], [1751282460000, "2462.50000000", "2463.37000000", "2462.15000000", "2463.01000000", "192.04250000", 1751282519999, "472933.33364500", 1448, "114.78610000", "282673.21968800", "0"], [1751282520000, "2463.02000000", "2464.32000000", "2463.01000000", "2464.31000000", "319.83060000", 1751282579999, "788009.72676500", 1653, "273.69250000", "674327.11778900", "0"], [1751282580000, "2464.31000000", "2468.04000000", "2464.31000000", "2465.86000000", "589.50440000", 1751282639999, "1454006.06540100", 3573, "465.03700000", "1146972.68590000", "0"], [1751282640000, "2465.86000000", "2465.86000000", "2464.42000000", "2465.01000000", "251.11230000", 1751282699999, "619023.17474500", 2022, "92.24530000", "227394.37638900", "0"], [1751282700000, "2465.01000000", "2465.02000000", "2463.13000000", "2463.31000000", "869.41820000", 1751282759999, "2142795.90415300", 1170, "123.30790000", "303766.79852300", "0"], [1751282760000, "2463.32000000", "2463.64000000", "2462.12000000", "2462.45000000", "162.59800000", 1751282819999, "400451.75683500", 1326, "94.81620000", "233524.49910800", "0"], [1751282820000, "2462.46000000", "2463.42000000", "2462.45000000", "2463.40000000", "145.52690000", 1751282879999, "358459.45548200", 660, "128.44780000", "316393.24330900", "0"], [1751282880000, "2463.41000000", "2464.20000000", "2463.40000000", "2463.78000000", "275.39280000", 1751282939999, "678523.23562200", 1096, "189.14090000", "466007.54972000", "0"], [1751282940000, "2463.78000000", "2464.29000000", "2463.78000000", "2463.85000000", "84.92750000", 1751282999999, "209262.78636600", 762, "55.32330000", "136314.53053600", "0"], [1751283000000, "2463.85000000", "2464.02000000", "2463.39000000", "2463.41000000", "135.78550000", 1751283059999, "334506.61998400", 885, "119.48390000", "294343.92963600", "0"], [1751283060000, "2463.41000000", "2463.42000000", "2462.55000000", "2462.70000000", "112.59830000", 1751283119999, "277306.85317800", 513, "72.91030000", "179547.25035200", "0"], [1751283120000, "2462.71000000", "2463.92000000", "2462.71000000", "2463.92000000", "117.44110000", 1751283179999, "289310.51757100", 1067, "88.56560000", "218169.01438200", "0"], [1751283180000, "2463.92000000", "2464.89000000", "2463.56000000", "2464.78000000", "268.71040000", 1751283239999, "662126.14181100", 1403, "204.98570000", "505106.92058600", "0"], [1751283240000, "2464.79000000", "2464.92000000", "2464.64000000", "2464.70000000", "97.83520000", 1751283299999, "241133.56926700", 472, "77.60450000", "191269.76090600", "0"], [1751283300000, "2464.71000000", "2465.07000000", "2464.09000000", "2465.07000000", "61.13870000", 1751283359999, "150681.10883100", 1224, "45.38180000", "111848.17132300", "0"], [1751283360000, "2465.06000000", "2466.13000000", "2464.86000000", "2464.86000000", "246.40530000", 1751283419999, "607533.53667200", 1569, "179.79890000", "443298.76383000", "0"], [1751283420000, "2464.86000000", "2466.27000000", "2464.86000000", "2466.12000000", "72.17900000", 1751283479999, "177964.90081700", 1129, "49.92230000", "123080.50388300", "0"], [1751283480000, "2466.13000000", "2466.59000000", "2465.60000000", "2465.60000000", "109.51520000", 1751283539999, "270080.57524300", 859, "57.37330000", "141493.04791000", "0"], [1751283540000, "2465.59000000", "2465.59000000", "2462.20000000", "2462.27000000", "329.97480000", 1751283599999, "812846.08564400", 1403, "107.85370000", "265609.01286000", "0"], [1751283600000, "2462.27000000", "2462.28000000", "2461.73000000", "2461.82000000", "109.22260000", 1751283659999, "268889.11742600", 321, "91.38260000", "224966.39735900", "0"], [1751283660000, "2461.82000000", "2463.04000000", "2461.81000000", "2463.04000000", "81.28770000", 1751283719999, "200154.28018800", 706, "74.01470000", "182244.70853600", "0"], [1751283720000, "2463.03000000", "2463.63000000", "2461.23000000", "2461.77000000", "137.45570000", 1751283779999, "338459.24126000", 1068, "81.98070000", "201856.88964700", "0"], [1751283780000, "2461.76000000", "2462.75000000", "2461.57000000", "2462.74000000", "156.86610000", 1751283839999, "386155.16892000", 766, "98.21990000", "241788.45469600", "0"], [1751283840000, "2462.75000000", "2463.00000000", "2462.62000000", "2462.99000000", "51.18670000", 1751283899999, "126060.36320100", 435, "27.49670000", "67716.57745100", "0"], [1751283900000, "2462.99000000", "2464.26000000", "2462.99000000", "2464.26000000", "67.05630000", 1751283959999, "165192.52977000", 1237, "49.86600000", "122842.88451900", "0"], [1751283960000, "2464.26000000", "2464.26000000", "2464.07000000", "2464.25000000", "13.68150000", 1751284019999, "33713.66975700", 412, "8.78320000", "21643.31574100", "0"], [1751284020000, "2464.26000000", "2464.81000000", "2464.25000000", "2464.50000000", "255.38370000", 1751284079999, "629406.80536700", 769, "75.14170000", "185176.86988000", "0"], [1751284080000, "2464.51000000", "2464.80000000", "2464.34000000", "2464.35000000", "39.61120000", 1751284139999, "97630.69177800", 342, "17.53470000", "43218.98893600", "0"], [1751284140000, "2464.35000000", "2464.35000000", "2463.97000000", "2463.98000000", "29.60590000", 1751284199999, "72955.56656600", 216, "11.34640000", "27959.54581500", "0"], [1751284200000, "2463.98000000", "2464.95000000", "2463.97000000", "2464.94000000", "74.75660000", 1751284259999, "184232.90608100", 492, "64.98620000", "160155.50055900", "0"], [1751284260000, "2464.95000000", "2465.20000000", "2464.43000000", "2464.43000000", "60.06660000", 1751284319999, "148057.77739400", 454, "30.21060000", "74464.04706200", "0"], [1751284320000, "2464.44000000", "2464.70000000", "2464.44000000", "2464.70000000", "16.66660000", 1751284379999, "41076.05366500", 239, "9.75390000", "24039.29410700", "0"], [1751284380000, "2464.70000000", "2464.71000000", "2463.30000000", "2463.31000000", "109.79610000", 1751284439999, "270575.05900200", 760, "23.85890000", "58790.88959400", "0"], [1751284440000, "2463.30000000", "2463.31000000", "2460.77000000", "2460.78000000", "122.24550000", 1751284499999, "301024.28282600", 1021, "10.15980000", "25013.99854700", "0"], [1751284500000, "2460.77000000", "2460.77000000", "2458.90000000", "2459.25000000", "237.18660000", 1751284559999, "583387.24325600", 1365, "48.62310000", "119575.08021800", "0"], [1751284560000, "2459.25000000", "2459.57000000", "2457.11000000", "2459.57000000", "250.06360000", 1751284619999, "614660.18532200", 1598, "92.74400000", "227999.45807900", "0"], [1751284620000, "2459.57000000", "2459.99000000", "2459.56000000", "2459.94000000", "132.21300000", 1751284679999, "325207.09569700", 420, "44.38230000", "109164.20511000", "0"], [1751284680000, "2459.93000000", "2460.04000000", "2459.84000000", "2459.84000000", "62.10060000", 1751284739999, "152763.36669400", 322, "38.20260000", "93975.95529900", "0"], [1751284740000, "2459.84000000", "2459.85000000", "2458.52000000", "2458.52000000", "158.69310000", 1751284799999, "390291.93821200", 589, "19.44150000", "47819.40847600", "0"], [1751284800000, "2458.51000000", "2458.90000000", "2458.22000000", "2458.51000000", "268.94130000", 1751284859999, "661196.40618700", 918, "127.90680000", "314450.28415000", "0"], [1751284860000, "2458.50000000", "2459.06000000", "2458.50000000", "2458.90000000", "67.87990000", 1751284919999, "166902.90452400", 563, "26.62980000", "65472.86462700", "0"], [1751284920000, "2458.91000000", "2459.78000000", "2458.90000000", "2459.56000000", "33.31220000", 1751284979999, "81927.62342700", 505, "24.02950000", "59098.62643100", "0"], [1751284980000, "2459.56000000", "2459.81000000", "2459.56000000", "2459.80000000", "49.17960000", 1751285039999, "120971.22889600", 247, "30.99170000", "76232.73366100", "0"], [1751285040000, "2459.81000000", "2460.70000000", "2459.80000000", "2460.17000000", "201.14670000", 1751285099999, "494905.23888600", 873, "145.08000000", "356953.44481000", "0"], [1751285100000, "2460.17000000", "2461.18000000", "2460.17000000", "2460.60000000", "112.90320000", 1751285159999, "277822.74530800", 739, "86.59060000", "213070.75958900", "0"], [1751285160000, "2460.59000000", "2461.19000000", "2460.53000000", "2460.90000000", "110.06180000", 1751285219999, "270859.04403300", 590, "35.73700000", "87936.47185300", "0"], [1751285220000, "2460.91000000", "2462.26000000", "2460.75000000", "2462.26000000", "61.77780000", 1751285279999, "152078.53148300", 814, "49.51090000", "121880.92239500", "0"], [1751285280000, "2462.26000000", "2463.31000000", "2462.26000000", "2463.30000000", "34.60430000", 1751285339999, "85227.42900400", 452, "29.32680000", "72229.48268400", "0"], [1751285340000, "2463.31000000", "2464.93000000", "2463.30000000", "2463.33000000", "214.49760000", 1751285399999, "528568.53509900", 1157, "149.77690000", "369082.31868900", "0"], [1751285400000, "2463.33000000", "2463.33000000", "2462.99000000", "2462.99000000", "52.09100000", 1751285459999, "128313.26810200", 351, "28.59520000", "70436.82288700", "0"], [1751285460000, "2462.99000000", "2463.00000000", "2461.97000000", "2462.98000000", "122.14130000", 1751285519999, "300753.97871600", 1011, "83.65770000", "205990.67719000", "0"], [1751285520000, "2462.99000000", "2462.99000000", "2462.17000000", "2462.18000000", "50.05970000", 1751285579999, "123280.44717200", 584, "25.82130000", "63590.93586200", "0"], [1751285580000, "2462.18000000", "2462.18000000", "2462.17000000", "2462.18000000", "29.61710000", 1751285639999, "72922.48654500", 146, "15.14380000", "37286.76148400", "0"], [1751285640000, "2462.17000000", "2462.53000000", "2462.17000000", "2462.27000000", "75.84800000", 1751285699999, "186756.75566400", 429, "48.70820000", "119930.88559200", "0"], [1751285700000, "2462.27000000", "2463.97000000", "2461.96000000", "2463.96000000", "130.26600000", 1751285759999, "320830.23045700", 1042, "108.43890000", "267085.23207200", "0"], [1751285760000, "2463.96000000", "2464.19000000", "2463.71000000", "2463.71000000", "71.39320000", 1751285819999, "175919.07005700", 431, "30.59290000", "75383.59099200", "0"], [1751285820000, "2463.71000000", "2464.08000000", "2462.43000000", "2464.08000000", "115.15610000", 1751285879999, "283637.96799300", 1316, "73.74340000", "181634.74477800", "0"], [1751285880000, "2464.09000000", "2464.81000000", "2463.82000000", "2464.47000000", "109.97090000", 1751285939999, "270992.31421200", 764, "71.14070000", "175298.94507800", "0"], [1751285940000, "2464.47000000", "2465.16000000", "2463.78000000", "2463.81000000", "93.48770000", 1751285999999, "230414.60480600", 1035, "65.74460000", "162047.13097400", "0"], [1751286000000, "2463.80000000", "2464.65000000", "2463.80000000", "2464.65000000", "81.49560000", 1751286059999, "200797.29518300", 467, "19.87180000", "48965.66099800", "0"], [1751286060000, "2464.65000000", "2464.70000000", "2463.11000000", "2463.15000000", "91.98430000", 1751286119999, "226656.30759600", 758, "29.79530000", "73424.38538300", "0"], [1751286120000, "2463.14000000", "2463.20000000", "2462.66000000", "2462.70000000", "49.10820000", 1751286179999, "120956.28628700", 590, "35.10750000", "86472.16532100", "0"], [1751286180000, "2462.69000000", "2462.71000000", "2459.81000000", "2460.37000000", "214.58880000", 1751286239999, "528118.17509800", 1688, "46.24160000", "113770.17214100", "0"], [1751286240000, "2460.37000000", "2462.45000000", "2460.37000000", "2462.44000000", "58.04580000", 1751286299999, "142874.75223000", 847, "22.94640000", "56481.78987600", "0"], [1751286300000, "2462.45000000", "2462.45000000", "2461.95000000", "2462.19000000", "39.55700000", 1751286359999, "97395.58037500", 517, "15.41810000", "37962.97510800", "0"], [1751286360000, "2462.20000000", "2463.10000000", "2462.19000000", "2462.84000000", "150.06590000", 1751286419999, "369553.93280200", 797, "95.39930000", "234929.72607300", "0"], [1751286420000, "2462.85000000", "2462.85000000", "2462.30000000", "2462.79000000", "93.40810000", 1751286479999, "230026.29837100", 537, "32.33450000", "79620.93270200", "0"], [1751286480000, "2462.79000000", "2462.80000000", "2462.01000000", "2462.79000000", "65.42710000", 1751286539999, "161110.86928400", 673, "21.71980000", "53482.58951700", "0"], [1751286540000, "2462.80000000", "2463.20000000", "2462.02000000", "2463.20000000", "72.46500000", 1751286599999, "178459.69232400", 843, "20.14460000", "49610.64339200", "0"], [1751286600000, "2463.19000000", "2464.06000000", "2463.07000000", "2464.06000000", "62.89200000", 1751286659999, "154928.06064700", 694, "42.75780000", "105332.07446300", "0"], [1751286660000, "2464.06000000", "2464.72000000", "2463.32000000", "2463.33000000", "131.81720000", 1751286719999, "324815.68451000", 1377, "88.25620000", "217480.37618400", "0"], [1751286720000, "2463.33000000", "2463.33000000", "2460.08000000", "2460.08000000", "129.70280000", 1751286779999, "319245.46735700", 1573, "26.24900000", "64616.09044500", "0"], [1751286780000, "2460.08000000", "2460.09000000", "2457.30000000", "2458.49000000", "306.28650000", 1751286839999, "752995.78778600", 1679, "72.82140000", "179016.16382000", "0"], [1751286840000, "2458.48000000", "2462.06000000", "2458.48000000", "2462.06000000", "259.70330000", 1751286899999, "638830.45646000", 1625, "169.59260000", "417198.69191100", "0"], [1751286900000, "2462.06000000", "2462.06000000", "2459.83000000", "2460.57000000", "164.49840000", 1751286959999, "404785.90163500", 1714, "50.83780000", "125084.37917100", "0"], [1751286960000, "2460.56000000", "2462.00000000", "2460.56000000", "2462.00000000", "101.10420000", 1751287019999, "248839.03142200", 589, "42.54930000", "104725.38081200", "0"], [1751287020000, "2461.99000000", "2462.54000000", "2461.75000000", "2462.16000000", "96.30020000", 1751287079999, "237096.46884700", 788, "11.00820000", "27102.12593400", "0"], [1751287080000, "2462.16000000", "2462.92000000", "2462.06000000", "2462.91000000", "65.44500000", 1751287139999, "161155.51201000", 720, "8.36880000", "20607.56339200", "0"], [1751287140000, "2462.92000000", "2463.06000000", "2462.36000000", "2462.74000000", "119.38530000", 1751287199999, "294002.46281500", 939, "21.27690000", "52399.85038800", "0"], [1751287200000, "2462.73000000", "2463.99000000", "2462.60000000", "2463.70000000", "162.46350000", 1751287259999, "400217.80539200", 668, "44.29520000", "109099.76040200", "0"], [1751287260000, "2463.71000000", "2464.28000000", "2463.68000000", "2464.23000000", "95.23450000", 1751287319999, "234655.69021100", 650, "33.94640000", "83639.61966300", "0"], [1751287320000, "2464.22000000", "2465.40000000", "2464.22000000", "2464.84000000", "135.77570000", 1751287379999, "334693.36439600", 793, "29.71670000", "73245.66286700", "0"], [1751287380000, "2464.84000000", "2464.84000000", "2462.39000000", "2462.78000000", "278.06610000", 1751287439999, "684999.40208800", 1001, "77.30540000", "190398.94026100", "0"], [1751287440000, "2462.79000000", "2463.18000000", "2462.03000000", "2462.89000000", "88.91130000", 1751287499999, "218960.90802000", 800, "43.99680000", "108352.25139900", "0"], [1751287500000, "2462.89000000", "2462.89000000", "2462.47000000", "2462.61000000", "51.68840000", 1751287559999, "127299.27357300", 523, "6.31460000", "15550.74728400", "0"], [1751287560000, "2462.61000000", "2462.61000000", "2460.66000000", "2461.13000000", "271.29800000", 1751287619999, "667730.33919500", 1672, "49.54600000", "121961.36918800", "0"], [1751287620000, "2461.12000000", "2461.28000000", "2460.00000000", "2460.29000000", "144.25700000", 1751287679999, "354934.69536400", 1520, "41.37950000", "101809.87324800", "0"], [1751287680000, "2460.28000000", "2461.55000000", "2459.73000000", "2461.55000000", "90.08070000", 1751287739999, "221671.96324300", 1166, "26.11760000", "64275.23852100", "0"], [1751287740000, "2461.54000000", "2461.88000000", "2458.52000000", "2458.53000000", "173.44360000", 1751287799999, "426629.90946100", 1696, "16.02740000", "39434.53519400", "0"], [1751287800000, "2458.52000000", "2458.53000000", "2457.25000000", "2457.92000000", "287.11000000", 1751287859999, "705653.97621500", 1434, "83.00090000", "203982.18871600", "0"], [1751287860000, "2457.93000000", "2459.45000000", "2457.92000000", "2459.01000000", "152.84130000", 1751287919999, "375807.59631300", 680, "27.55050000", "67728.07201600", "0"], [1751287920000, "2459.02000000", "2460.68000000", "2459.01000000", "2459.72000000", "90.44450000", 1751287979999, "222487.47431200", 954, "27.18390000", "66867.13039500", "0"], [1751287980000, "2459.73000000", "2459.98000000", "2459.18000000", "2459.55000000", "86.59830000", 1751288039999, "212993.67916900", 760, "27.55130000", "67757.86959200", "0"], [1751288040000, "2459.56000000", "2459.56000000", "2459.14000000", "2459.51000000", "90.87220000", 1751288099999, "223492.19097500", 724, "22.68070000", "55781.77584700", "0"], [1751288100000, "2459.51000000", "2459.51000000", "2457.93000000", "2458.31000000", "128.19690000", 1751288159999, "315261.40463600", 1051, "32.77040000", "80583.71596400", "0"], [1751288160000, "2458.33000000", "2459.51000000", "2458.33000000", "2459.50000000", "114.06540000", 1751288219999, "280472.66790600", 540, "46.93180000", "115391.28969100", "0"], [1751288220000, "2459.50000000", "2461.00000000", "2458.63000000", "2460.04000000", "245.75700000", 1751288279999, "604632.16861800", 1345, "78.52480000", "193163.82283800", "0"], [1751288280000, "2460.03000000", "2460.04000000", "2459.75000000", "2459.75000000", "39.39590000", 1751288339999, "96913.25308100", 242, "5.62070000", "13826.51845200", "0"], [1751288340000, "2459.76000000", "2460.04000000", "2459.18000000", "2460.03000000", "90.64330000", 1751288399999, "222939.74506400", 597, "61.19950000", "150516.20700400", "0"], [1751288400000, "2460.04000000", "2462.65000000", "2460.03000000", "2462.40000000", "214.88680000", 1751288459999, "528903.64388800", 1303, "201.27920000", "495405.87205600", "0"], [1751288460000, "2462.41000000", "2463.26000000", "2462.41000000", "2463.12000000", "94.50050000", 1751288519999, "232752.19647100", 524, "70.90970000", "174645.25955900", "0"], [1751288520000, "2463.12000000", "2463.66000000", "2462.95000000", "2463.38000000", "143.53920000", 1751288579999, "353585.47189600", 789, "39.76720000", "97960.46334000", "0"], [1751288580000, "2463.37000000", "2464.40000000", "2463.06000000", "2463.93000000", "171.73610000", 1751288639999, "423123.02261100", 1254, "108.14340000", "266451.30331800", "0"], [1751288640000, "2463.93000000", "2463.93000000", "2461.61000000", "2461.61000000", "103.50980000", 1751288699999, "254949.65184000", 1179, "58.22620000", "143415.45647900", "0"], [1751288700000, "2461.62000000", "2463.29000000", "2461.24000000", "2463.28000000", "132.53400000", 1751288759999, "326358.06458600", 922, "118.20490000", "291076.32930800", "0"], [1751288760000, "2463.28000000", "2463.57000000", "2462.84000000", "2462.85000000", "48.95600000", 1751288819999, "120591.81334900", 583, "41.94650000", "103325.62181600", "0"], [1751288820000, "2462.84000000", "2462.84000000", "2461.10000000", "2461.20000000", "164.10490000", 1751288879999, "403953.01569300", 1264, "98.60370000", "242711.33873000", "0"], [1751288880000, "2461.20000000", "2462.46000000", "2461.20000000", "2462.16000000", "222.94070000", 1751288939999, "548864.69963900", 627, "109.66190000", "269950.92208200", "0"], [1751288940000, "2462.16000000", "2463.67000000", "2462.16000000", "2463.36000000", "40.87970000", 1751288999999, "100682.58520900", 713, "22.35040000", "55044.08365500", "0"], [1751289000000, "2463.37000000", "2463.46000000", "2462.76000000", "2463.03000000", "57.89550000", 1751289059999, "142599.18567600", 638, "26.35300000", "64907.95248900", "0"], [1751289060000, "2463.03000000", "2464.40000000", "2463.03000000", "2464.39000000", "57.14530000", 1751289119999, "140778.51446200", 907, "32.56890000", "80230.48039600", "0"], [1751289120000, "2464.40000000", "2464.40000000", "2463.99000000", "2464.11000000", "74.59840000", 1751289179999, "183819.97729600", 520, "47.36050000", "116703.86378000", "0"], [1751289180000, "2464.11000000", "2464.58000000", "2464.10000000", "2464.31000000", "74.85650000", 1751289239999, "184465.18217200", 493, "52.54330000", "129477.89412000", "0"], [1751289240000, "2464.31000000", "2464.69000000", "2463.93000000", "2463.93000000", "70.71670000", 1751289299999, "174277.29698600", 589, "9.68320000", "23862.07074200", "0"], [1751289300000, "2463.93000000", "2464.17000000", "2463.93000000", "2464.16000000", "46.95460000", 1751289359999, "115698.74643800", 402, "43.41120000", "106967.43754300", "0"], [1751289360000, "2464.16000000", "2464.57000000", "2463.81000000", "2463.81000000", "56.31260000", 1751289419999, "138773.08467100", 680, "24.11870000", "59436.58670000", "0"], [1751289420000, "2463.82000000", "2465.28000000", "2463.29000000", "2465.12000000", "73.66340000", 1751289479999, "181511.12686500", 1164, "52.34060000", "128959.96457500", "0"], [1751289480000, "2465.13000000", "2466.78000000", "2464.98000000", "2465.83000000", "200.83430000", 1751289539999, "495230.99057300", 1443, "138.23000000", "340868.88762600", "0"], [1751289540000, "2465.83000000", "2466.99000000", "2465.82000000", "2466.99000000", "118.80700000", 1751289599999, "293007.13201300", 630, "101.56880000", "250490.83400800", "0"], [1751289600000, "2466.99000000", "2467.10000000", "2466.40000000", "2467.00000000", "93.30270000", 1751289659999, "230164.35392700", 834, "56.25120000", "138762.73315400", "0"], [1751289660000, "2467.01000000", "2471.00000000", "2466.90000000", "2471.00000000", "391.98880000", 1751289719999, "967958.36441600", 3279, "276.27140000", "682199.90592100", "0"], [1751289720000, "2470.99000000", "2472.77000000", "2469.81000000", "2470.85000000", "666.22240000", 1751289779999, "1646668.87068200", 3199, "510.14620000", "1260914.78778900", "0"], [1751289780000, "2470.85000000", "2472.34000000", "2470.72000000", "2472.34000000", "573.77770000", 1751289839999, "1417910.32103100", 2078, "344.21980000", "850629.07945700", "0"], [1751289840000, "2472.34000000", "2473.78000000", "2472.34000000", "2473.00000000", "325.50360000", 1751289899999, "805061.67070000", 2283, "185.58650000", "459003.19452300", "0"], [1751289900000, "2473.00000000", "2473.51000000", "2470.80000000", "2471.27000000", "388.41830000", 1751289959999, "960190.49549500", 1481, "135.78930000", "335651.03112300", "0"], [1751289960000, "2471.27000000", "2471.27000000", "2470.17000000", "2470.77000000", "581.63040000", 1751290019999, "1436989.94908500", 1640, "240.62650000", "594479.90411300", "0"], [1751290020000, "2470.77000000", "2471.13000000", "2470.51000000", "2470.65000000", "176.77650000", 1751290079999, "436779.95883800", 799, "139.52110000", "344723.74847000", "0"], [1751290080000, "2470.65000000", "2473.40000000", "2470.63000000", "2473.17000000", "225.23370000", 1751290139999, "556678.88945400", 1737, "175.43160000", "433564.22634400", "0"], [1751290140000, "2473.17000000", "2474.48000000", "2473.03000000", "2473.24000000", "385.05130000", 1751290199999, "952409.32249300", 1648, "308.59900000", "763304.62711700", "0"], [1751290200000, "2473.24000000", "2474.66000000", "2471.97000000", "2474.65000000", "321.32930000", 1751290259999, "794506.03414400", 2404, "111.00210000", "274520.06232900", "0"], [1751290260000, "2474.66000000", "2474.66000000", "2469.50000000", "2469.50000000", "412.28620000", 1751290319999, "1018882.88592000", 2986, "129.07110000", "318907.89612600", "0"], [1751290320000, "2469.50000000", "2471.20000000", "2469.01000000", "2469.01000000", "346.63940000", 1751290379999, "856163.58230300", 2217, "246.01890000", "607626.67116700", "0"], [1751290380000, "2469.00000000", "2469.00000000", "2464.08000000", "2465.18000000", "809.92530000", 1751290439999, "1997284.81802500", 3695, "186.06910000", "458969.18716900", "0"], [1751290440000, "2465.18000000", "2465.18000000", "2462.63000000", "2463.92000000", "391.17680000", 1751290499999, "963603.63109800", 3137, "114.64980000", "282441.15178600", "0"], [1751290500000, "2463.93000000", "2465.45000000", "2459.72000000", "2459.86000000", "400.51180000", 1751290559999, "986307.60135200", 4326, "121.29280000", "298694.45557500", "0"], [1751290560000, "2459.86000000", "2463.94000000", "2459.70000000", "2463.79000000", "825.29720000", 1751290619999, "2030765.07922800", 3478, "130.93100000", "322246.83521000", "0"], [1751290620000, "2463.79000000", "2467.43000000", "2463.54000000", "2466.51000000", "811.85030000", 1751290679999, "2001500.52342200", 3161, "761.07640000", "1876306.27551900", "0"], [1751290680000, "2466.51000000", "2468.08000000", "2465.12000000", "2467.99000000", "198.60050000", 1751290739999, "489847.01389000", 2255, "131.34010000", "323900.58034900", "0"], [1751290740000, "2467.99000000", "2468.93000000", "2464.74000000", "2465.23000000", "180.48460000", 1751290799999, "445222.08831700", 1864, "59.50980000", "146803.41666100", "0"], [1751290800000, "2465.22000000", "2465.22000000", "2462.05000000", "2464.24000000", "113.06090000", 1751290859999, "278495.65319200", 2107, "60.05320000", "147897.99408600", "0"], [1751290860000, "2464.24000000", "2464.24000000", "2463.20000000", "2463.65000000", "60.04060000", 1751290919999, "147912.67998200", 1220, "21.28680000", "52443.27357900", "0"], [1751290920000, "2463.65000000", "2464.64000000", "2463.22000000", "2464.18000000", "72.67330000", 1751290979999, "179071.58432100", 1099, "28.35940000", "69872.69675200", "0"], [1751290980000, "2464.18000000", "2466.62000000", "2463.00000000", "2463.00000000", "141.62450000", 1751291039999, "349131.46226600", 2254, "76.24630000", "187980.69338400", "0"], [1751291040000, "2463.01000000", "2463.69000000", "2461.87000000", "2463.46000000", "104.97180000", 1751291099999, "258530.33230600", 1621, "45.88770000", "112996.79461000", "0"], [1751291100000, "2463.46000000", "2465.98000000", "2462.55000000", "2465.97000000", "327.32470000", 1751291159999, "806815.52966100", 2431, "274.99560000", "677865.63913700", "0"], [1751291160000, "2465.97000000", "2466.89000000", "2463.99000000", "2464.92000000", "106.18690000", 1751291219999, "261850.05680000", 2459, "38.11130000", "93979.42748200", "0"], [1751291220000, "2464.93000000", "2465.63000000", "2463.75000000", "2463.75000000", "92.62860000", 1751291279999, "228325.33967900", 2093, "26.05830000", "64232.98445600", "0"], [1751291280000, "2463.75000000", "2467.44000000", "2462.85000000", "2467.44000000", "186.82270000", 1751291339999, "460459.25138800", 2241, "105.25590000", "259425.40664900", "0"], [1751291340000, "2467.46000000", "2467.46000000", "2460.33000000", "2460.33000000", "301.60620000", 1751291399999, "742861.83421400", 3099, "103.17940000", "254177.36679800", "0"], [1751291400000, "2460.33000000", "2461.33000000", "2458.77000000", "2460.39000000", "534.76550000", 1751291459999, "1315487.56407000", 3767, "192.16630000", "472660.03418600", "0"], [1751291460000, "2460.40000000", "2462.44000000", "2459.31000000", "2462.44000000", "203.43210000", 1751291519999, "500560.24278700", 2177, "64.35650000", "158369.37268500", "0"], [1751291520000, "2462.44000000", "2463.19000000", "2460.71000000", "2461.39000000", "306.39270000", 1751291579999, "754291.70649900", 2263, "121.90620000", "300122.11819800", "0"], [1751291580000, "2461.39000000", "2461.98000000", "2460.84000000", "2461.01000000", "71.34610000", 1751291639999, "175605.89102800", 1100, "34.00610000", "83698.36387300", "0"], [1751291640000, "2461.01000000", "2463.40000000", "2461.01000000", "2462.20000000", "270.00470000", 1751291699999, "664745.89308700", 1645, "189.22390000", "465842.79699300", "0"], [1751291700000, "2462.24000000", "2463.60000000", "2462.18000000", "2463.29000000", "278.68200000", 1751291759999, "686344.39315400", 1794, "200.75020000", "494387.14217000", "0"], [1751291760000, "2463.29000000", "2463.75000000", "2461.73000000", "2461.73000000", "105.87050000", 1751291819999, "260737.93328400", 1077, "42.85460000", "105543.56866400", "0"], [1751291820000, "2461.73000000", "2461.73000000", "2459.73000000", "2460.25000000", "117.98310000", 1751291879999, "290336.55756100", 1470, "38.80600000", "95481.83617300", "0"], [1751291880000, "2460.25000000", "2462.75000000", "2459.55000000", "2461.81000000", "309.85430000", 1751291939999, "762302.30572100", 2157, "114.99860000", "282942.87824200", "0"], [1751291940000, "2461.80000000", "2462.41000000", "2461.31000000", "2462.41000000", "183.68450000", 1751291999999, "452216.42426500", 887, "89.46190000", "220241.47951600", "0"], [1751292000000, "2462.41000000", "2465.40000000", "2461.31000000", "2462.09000000", "415.39280000", 1751292059999, "1023274.71683200", 2443, "245.42470000", "604672.34265200", "0"], [1751292060000, "2462.08000000", "2464.83000000", "2461.73000000", "2464.27000000", "220.95370000", 1751292119999, "544400.25201600", 1939, "143.17390000", "352763.11308600", "0"], [1751292120000, "2464.26000000", "2464.50000000", "2463.09000000", "2463.82000000", "237.95130000", 1751292179999, "586315.72771700", 1944, "122.85540000", "302708.13133700", "0"], [1751292180000, "2463.81000000", "2463.81000000", "2460.94000000", "2461.80000000", "79.86790000", 1751292239999, "196679.15206000", 2448, "25.69290000", "63260.33850600", "0"], [1751292240000, "2461.79000000", "2463.44000000", "2461.30000000", "2462.81000000", "107.57980000", 1751292299999, "264900.58917900", 1660, "85.75570000", "211161.12233700", "0"], [1751292300000, "2462.81000000", "2463.39000000", "2461.53000000", "2461.53000000", "156.73910000", 1751292359999, "385978.88121500", 1804, "29.11330000", "71693.90549400", "0"], [1751292360000, "2461.52000000", "2461.65000000", "2459.56000000", "2460.56000000", "168.71370000", 1751292419999, "415127.16365300", 2663, "79.76870000", "196247.15933400", "0"], [1751292420000, "2460.55000000", "2461.30000000", "2459.06000000", "2459.06000000", "467.12640000", 1751292479999, "1149286.92384000", 2845, "181.24820000", "445954.48659500", "0"], [1751292480000, "2459.06000000", "2459.39000000", "2450.01000000", "2453.51000000", "2358.89250000", 1751292539999, "5787647.45275000", 8186, "1516.90400000", "3721087.13873400", "0"], [1751292540000, "2453.50000000", "2454.48000000", "2452.17000000", "2454.20000000", "2070.38640000", 1751292599999, "5078583.98683900", 3524, "1864.23020000", "4572817.89573800", "0"], [1751292600000, "2454.20000000", "2454.97000000", "2451.70000000", "2453.70000000", "375.12030000", 1751292659999, "920315.41379500", 3829, "245.91580000", "603373.35784900", "0"], [1751292660000, "2453.70000000", "2459.43000000", "2453.70000000", "2458.16000000", "421.71920000", 1751292719999, "1036516.14122600", 4779, "173.75160000", "426922.17071300", "0"], [1751292720000, "2458.16000000", "2462.76000000", "2457.70000000", "2462.73000000", "355.78030000", 1751292779999, "875258.17907800", 2968, "296.83760000", "730198.30691800", "0"], [1751292780000, "2462.72000000", "2464.18000000", "2461.21000000", "2464.18000000", "145.92510000", 1751292839999, "359369.04244200", 2912, "72.07760000", "177512.18062100", "0"], [1751292840000, "2464.18000000", "2467.35000000", "2463.30000000", "2465.54000000", "281.04750000", 1751292899999, "692881.16245300", 4098, "144.23710000", "355567.12815000", "0"], [1751292900000, "2465.55000000", "2469.42000000", "2465.55000000", "2469.42000000", "392.15960000", 1751292959999, "967766.38232500", 2955, "322.61890000", "796198.86385100", "0"], [1751292960000, "2469.41000000", "2469.41000000", "2464.20000000", "2464.61000000", "1222.93130000", 1751293019999, "3016350.92516300", 3911, "247.62090000", "610450.80368100", "0"], [1751293020000, "2464.62000000", "2466.70000000", "2463.70000000", "2465.04000000", "192.44300000", 1751293079999, "474401.67960100", 2583, "92.61780000", "228336.12637000", "0"], [1751293080000, "2465.04000000", "2465.04000000", "2458.08000000", "2459.07000000", "1001.83300000", 1751293139999, "2465965.88365700", 3986, "247.13830000", "607967.58188000", "0"], [1751293140000, "2459.07000000", "2461.14000000", "2459.07000000", "2460.85000000", "185.70550000", 1751293199999, "456873.47696800", 2166, "126.17760000", "310409.70375000", "0"], [1751293200000, "2460.85000000", "2462.10000000", "2455.79000000", "2455.79000000", "360.22880000", 1751293259999, "885884.56541800", 2755, "123.86370000", "304714.19659800", "0"], [1751293260000, "2455.78000000", "2459.55000000", "2455.33000000", "2458.46000000", "374.17730000", 1751293319999, "919448.34763800", 2725, "149.17770000", "366543.43215900", "0"], [1751293320000, "2458.47000000", "2458.77000000", "2456.71000000", "2457.00000000", "87.81570000", 1751293379999, "215858.33332800", 1842, "41.50760000", "102023.05275000", "0"], [1751293380000, "2456.99000000", "2457.50000000", "2455.80000000", "2456.34000000", "60.64080000", 1751293439999, "148974.24109800", 2066, "29.59820000", "72718.00818200", "0"], [1751293440000, "2456.34000000", "2459.06000000", "2455.26000000", "2459.05000000", "214.13420000", 1751293499999, "526219.17901300", 2365, "167.51190000", "411697.55502600", "0"], [1751293500000, "2459.05000000", "2459.45000000", "2452.70000000", "2452.70000000", "1012.18850000", 1751293559999, "2485529.99746400", 3224, "108.19880000", "265669.35080600", "0"], [1751293560000, "2452.70000000", "2456.60000000", "2452.03000000", "2455.98000000", "298.78710000", 1751293619999, "733463.76667900", 2535, "221.76390000", "544381.44908500", "0"], [1751293620000, "2455.98000000", "2457.50000000", "2455.79000000", "2456.74000000", "1497.76140000", 1751293679999, "3680383.76173600", 1853, "248.80970000", "611142.87555500", "0"], [1751293680000, "2456.76000000", "2457.36000000", "2452.00000000", "2457.36000000", "1292.78750000", 1751293739999, "3172438.75954800", 3255, "508.61450000", "1248302.88911700", "0"], [1751293740000, "2457.35000000", "2459.14000000", "2457.35000000", "2458.54000000", "145.95050000", 1751293799999, "358783.18076100", 1528, "94.97610000", "233462.35910800", "0"], [1751293800000, "2458.55000000", "2458.85000000", "2455.18000000", "2455.18000000", "196.77620000", 1751293859999, "483335.17093100", 1817, "41.20030000", "101201.41916400", "0"], [1751293860000, "2455.19000000", "2457.54000000", "2454.94000000", "2456.40000000", "111.82720000", 1751293919999, "274675.45818800", 2190, "37.31010000", "91636.83372100", "0"], [1751293920000, "2456.41000000", "2459.13000000", "2456.06000000", "2458.97000000", "108.77400000", 1751293979999, "267297.20955200", 1497, "45.18920000", "111069.77103600", "0"], [1751293980000, "2458.96000000", "2459.82000000", "2457.58000000", "2459.20000000", "203.55110000", 1751294039999, "500430.83776900", 2270, "112.86400000", "277476.11394200", "0"], [1751294040000, "2459.19000000", "2459.20000000", "2456.71000000", "2457.35000000", "174.22880000", 1751294099999, "428196.45087900", 2651, "96.91350000", "238169.77721100", "0"], [1751294100000, "2457.36000000", "2462.56000000", "2457.32000000", "2461.84000000", "285.45270000", 1751294159999, "702208.98060200", 3152, "169.78710000", "417498.56112500", "0"], [1751294160000, "2461.83000000", "2463.75000000", "2461.59000000", "2463.08000000", "178.69100000", 1751294219999, "440039.74211900", 2064, "136.76510000", "336789.52187200", "0"], [1751294220000, "2463.08000000", "2463.32000000", "2460.46000000", "2460.70000000", "192.40960000", 1751294279999, "473790.82988000", 2371, "68.11500000", "167739.59326600", "0"], [1751294280000, "2460.70000000", "2460.70000000", "2458.19000000", "2459.19000000", "332.74610000", 1751294339999, "818200.64509300", 2366, "38.08180000", "93648.26438500", "0"], [1751294340000, "2459.20000000", "2460.65000000", "2458.72000000", "2458.72000000", "124.72840000", 1751294399999, "306794.88570500", 2438, "57.71160000", "141940.74815300", "0"], [1751294400000, "2458.73000000", "2460.95000000", "2458.72000000", "2460.54000000", "196.25560000", 1751294459999, "482684.95067100", 2094, "168.85250000", "415275.44166300", "0"], [1751294460000, "2460.53000000", "2461.74000000", "2460.37000000", "2460.39000000", "90.79230000", 1751294519999, "223449.95744000", 1659, "30.69660000", "75543.92883000", "0"], [1751294520000, "2460.40000000", "2462.50000000", "2460.39000000", "2462.42000000", "122.36630000", 1751294579999, "301184.39477200", 1832, "101.81910000", "250598.32771100", "0"], [1751294580000, "2462.43000000", "2462.96000000", "2461.30000000", "2461.69000000", "134.78560000", 1751294639999, "331890.08119300", 1745, "93.49230000", "230203.75197000", "0"], [1751294640000, "2461.68000000", "2462.20000000", "2459.40000000", "2459.40000000", "110.51670000", 1751294699999, "271933.38212200", 2232, "27.21730000", "66982.32234200", "0"], [1751294700000, "2459.41000000", "2461.14000000", "2459.00000000", "2459.63000000", "77.80220000", 1751294759999, "191374.29933900", 2122, "41.30290000", "101601.11344900", "0"], [1751294760000, "2459.64000000", "2461.19000000", "2459.03000000", "2460.15000000", "104.45010000", 1751294819999, "256981.70807700", 2491, "61.88900000", "152270.74443300", "0"], [1751294820000, "2460.16000000", "2460.93000000", "2459.63000000", "2459.98000000", "103.75450000", 1751294879999, "255258.29644200", 1646, "35.37750000", "87037.04924900", "0"], [1751294880000, "2459.98000000", "2460.45000000", "2458.22000000", "2458.22000000", "68.97620000", 1751294939999, "169674.41035700", 1708, "22.12900000", "54433.01365800", "0"], [1751294940000, "2458.21000000", "2458.70000000", "2456.09000000", "2456.26000000", "217.00990000", 1751294999999, "533197.56746600", 2328, "59.62020000", "146528.39004800", "0"], [1751295000000, "2456.26000000", "2456.40000000", "2454.32000000", "2454.32000000", "240.95390000", 1751295059999, "591696.48238400", 2125, "126.44860000", "310525.78081900", "0"], [1751295060000, "2454.31000000", "2455.83000000", "2452.76000000", "2453.93000000", "419.27030000", 1751295119999, "1029124.61853400", 3558, "208.86750000", "512622.26462300", "0"], [1751295120000, "2453.94000000", "2454.25000000", "2452.83000000", "2453.22000000", "322.91590000", 1751295179999, "792278.52723100", 1552, "86.69490000", "212690.03356000", "0"], [1751295180000, "2453.22000000", "2453.23000000", "2445.19000000", "2445.25000000", "2091.16220000", 1751295239999, "5120921.44960500", 7344, "875.99680000", "2145013.58931800", "0"], [1751295240000, "2445.25000000", "2447.86000000", "2442.84000000", "2446.78000000", "1424.40360000", 1751295299999, "3483004.63524300", 6185, "527.65200000", "1290437.38494300", "0"], [1751295300000, "2446.77000000", "2449.70000000", "2445.68000000", "2449.27000000", "399.38570000", 1751295359999, "977507.96761400", 3904, "257.99940000", "631468.60476200", "0"], [1751295360000, "2449.26000000", "2452.11000000", "2449.26000000", "2450.01000000", "444.63010000", 1751295419999, "1089684.22031700", 3439, "312.96480000", "766972.05834000", "0"], [1751295420000, "2450.01000000", "2450.89000000", "2431.00000000", "2435.27000000", "4373.11320000", 1751295479999, "10664981.53730000", 10187, "913.15050000", "2225935.97036600", "0"], [1751295480000, "2435.27000000", "2440.66000000", "2434.83000000", "2437.64000000", "1780.62940000", 1751295539999, "4342082.29651700", 6098, "1206.35970000", "2941806.02044500", "0"], [1751295540000, "2437.64000000", "2440.43000000", "2437.46000000", "2438.61000000", "1369.67570000", 1751295599999, "3340349.60454800", 4313, "506.98570000", "1236430.49021700", "0"], [1751295600000, "2438.61000000", "2442.71000000", "2438.35000000", "2440.77000000", "722.60570000", 1751295659999, "1763501.10373200", 4872, "443.56190000", "1082524.17571900", "0"], [1751295660000, "2440.76000000", "2440.98000000", "2436.01000000", "2440.98000000", "888.65000000", 1751295719999, "2166021.50288100", 5736, "354.75780000", "864770.84521200", "0"], [1751295720000, "2440.98000000", "2442.67000000", "2440.61000000", "2442.67000000", "256.40190000", 1751295779999, "626032.62805900", 3196, "73.29790000", "178954.18221400", "0"], [1751295780000, "2442.67000000", "2443.20000000", "2441.66000000", "2442.05000000", "179.09370000", 1751295839999, "437405.02508600", 2461, "65.67980000", "160388.71907400", "0"], [1751295840000, "2442.06000000", "2443.39000000", "2442.00000000", "2443.06000000", "123.63490000", 1751295899999, "302009.37046300", 2334, "80.42570000", "196456.83115600", "0"], [1751295900000, "2443.06000000", "2443.80000000", "2441.66000000", "2442.91000000", "297.19340000", 1751295959999, "725970.56930700", 3800, "226.61770000", "553556.83841800", "0"], [1751295960000, "2442.91000000", "2443.39000000", "2441.07000000", "2442.49000000", "229.93290000", 1751296019999, "561523.41800900", 2529, "191.82750000", "468463.13244000", "0"], [1751296020000, "2442.49000000", "2445.21000000", "2440.96000000", "2445.05000000", "962.40430000", 1751296079999, "2351322.21491500", 4237, "752.99530000", "1839659.54445200", "0"], [1751296080000, "2445.06000000", "2446.64000000", "2444.81000000", "2446.00000000", "408.14840000", 1751296139999, "998215.16733100", 2721, "261.77400000", "640218.29472000", "0"], [1751296140000, "2446.01000000", "2447.96000000", "2445.86000000", "2446.99000000", "641.07090000", 1751296199999, "1568700.51950800", 2314, "437.57930000", "1070763.01263800", "0"], [1751296200000, "2447.00000000", "2447.93000000", "2445.13000000", "2445.13000000", "556.92220000", 1751296259999, "1362733.98165900", 2827, "127.90030000", "312949.57222700", "0"], [1751296260000, "2445.14000000", "2446.20000000", "2444.37000000", "2446.09000000", "883.42990000", 1751296319999, "2160460.39522800", 3640, "576.43150000", "1409632.15111800", "0"], [1751296320000, "2446.10000000", "2446.10000000", "2445.01000000", "2446.03000000", "457.99620000", 1751296379999, "1120013.70804100", 2057, "151.10320000", "369526.85876000", "0"], [1751296380000, "2446.02000000", "2446.22000000", "2443.75000000", "2443.76000000", "265.10740000", 1751296439999, "648293.19394100", 1339, "89.65370000", "219250.10501000", "0"], [1751296440000, "2443.75000000", "2447.27000000", "2443.22000000", "2445.79000000", "1049.26940000", 1751296499999, "2566041.43604700", 2444, "634.81220000", "1552314.03128600", "0"], [1751296500000, "2445.79000000", "2445.97000000", "2443.00000000", "2445.95000000", "592.99190000", 1751296559999, "1449586.97345300", 2932, "379.39330000", "927360.37102900", "0"], [1751296560000, "2445.95000000", "2446.67000000", "2444.00000000", "2444.00000000", "185.33360000", 1751296619999, "453183.22898600", 1722, "45.73000000", "111833.18793900", "0"], [1751296620000, "2444.01000000", "2446.66000000", "2442.35000000", "2446.48000000", "696.12360000", 1751296679999, "1701631.63645900", 3451, "435.93770000", "1065630.36160400", "0"], [1751296680000, "2446.49000000", "2446.49000000", "2440.00000000", "2440.81000000", "692.06320000", 1751296739999, "1689935.45374700", 4530, "440.56930000", "1075704.67163000", "0"], [1751296740000, "2440.82000000", "2444.93000000", "2440.82000000", "2443.74000000", "623.49790000", 1751296799999, "1523665.87163300", 3434, "436.92490000", "1067659.64134800", "0"], [1751296800000, "2443.74000000", "2446.08000000", "2441.67000000", "2446.07000000", "288.97240000", 1751296859999, "706151.52981800", 2991, "150.36170000", "367462.54626600", "0"], [1751296860000, "2446.07000000", "2447.68000000", "2445.13000000", "2445.68000000", "294.15710000", 1751296919999, "719638.43916500", 2459, "83.01130000", "203095.45250200", "0"], [1751296920000, "2445.68000000", "2449.44000000", "2444.68000000", "2449.44000000", "158.12500000", 1751296979999, "386981.35217900", 2314, "124.31560000", "304260.21240100", "0"], [1751296980000, "2449.45000000", "2450.39000000", "2448.47000000", "2449.94000000", "159.73010000", 1751297039999, "391236.31505200", 2420, "126.68940000", "310303.08755800", "0"], [1751297040000, "2449.95000000", "2451.86000000", "2449.64000000", "2450.85000000", "460.89900000", 1751297099999, "1129659.82021800", 2122, "369.78770000", "906362.34135100", "0"], [1751297100000, "2450.85000000", "2451.70000000", "2449.41000000", "2451.03000000", "273.43840000", 1751297159999, "670054.11601000", 2536, "144.05490000", "352986.15717300", "0"], [1751297160000, "2451.04000000", "2451.42000000", "2450.42000000", "2451.11000000", "148.81900000", 1751297219999, "364751.49630400", 1113, "90.08720000", "220798.50563200", "0"], [1751297220000, "2451.12000000", "2451.12000000", "2448.00000000", "2448.00000000", "138.92010000", 1751297279999, "340293.34278100", 1370, "30.73140000", "75274.96020400", "0"], [1751297280000, "2448.00000000", "2459.08000000", "2448.00000000", "2458.66000000", "1151.61360000", 1751297339999, "2828359.31673600", 5339, "800.59150000", "1965902.12790700", "0"], [1751297340000, "2458.65000000", "2466.21000000", "2456.96000000", "2462.84000000", "3176.56280000", 1751297399999, "7819849.43451600", 12623, "1570.64990000", "3866015.64339400", "0"], [1751297400000, "2462.83000000", "2466.03000000", "2460.88000000", "2460.97000000", "1343.70870000", 1751297459999, "3310887.32439600", 9378, "841.96910000", "2074581.07816400", "0"], [1751297460000, "2460.97000000", "2464.23000000", "2458.32000000", "2459.35000000", "1327.53680000", 1751297519999, "3266383.63207300", 7065, "659.30620000", "1622226.86810600", "0"], [1751297520000, "2459.35000000", "2462.45000000", "2458.00000000", "2461.22000000", "557.57140000", 1751297579999, "1371591.07731200", 4885, "308.36530000", "758629.43301300", "0"], [1751297580000, "2461.21000000", "2461.96000000", "2459.02000000", "2460.11000000", "285.51880000", 1751297639999, "702510.66690200", 3042, "103.77760000", "255308.57342400", "0"], [1751297640000, "2460.11000000", "2461.51000000", "2459.84000000", "2460.93000000", "161.71920000", 1751297699999, "397895.91065700", 2156, "74.72750000", "183853.16475300", "0"], [1751297700000, "2460.94000000", "2461.52000000", "2458.91000000", "2461.11000000", "174.86640000", 1751297759999, "430275.82990900", 2494, "55.09860000", "135580.89791900", "0"], [1751297760000, "2461.11000000", "2464.25000000", "2460.71000000", "2463.21000000", "330.60600000", 1751297819999, "814287.51064400", 3787, "205.82270000", "506888.05460100", "0"], [1751297820000, "2463.22000000", "2464.08000000", "2461.63000000", "2463.01000000", "346.43160000", 1751297879999, "853150.71208400", 2392, "218.36840000", "537776.83961400", "0"], [1751297880000, "2463.01000000", "2465.24000000", "2462.79000000", "2463.00000000", "380.05350000", 1751297939999, "936347.74700500", 3321, "209.60260000", "516401.73373500", "0"], [1751297940000, "2463.00000000", "2464.44000000", "2461.15000000", "2463.20000000", "699.51210000", 1751297999999, "1722693.57459900", 2846, "527.27290000", "1298499.27590000", "0"], [1751298000000, "2463.20000000", "2466.66000000", "2462.91000000", "2466.22000000", "386.64480000", 1751298059999, "952923.60514000", 3147, "171.28520000", "422207.17901900", "0"], [1751298060000, "2466.22000000", "2466.59000000", "2464.23000000", "2464.98000000", "555.45340000", 1751298119999, "1369376.34873500", 3127, "156.17450000", "384972.53291000", "0"], [1751298120000, "2464.99000000", "2465.89000000", "2464.47000000", "2464.92000000", "240.36840000", 1751298179999, "592574.99023400", 3066, "126.26100000", "311257.72944400", "0"], [1751298180000, "2464.93000000", "2465.58000000", "2463.45000000", "2465.15000000", "317.98590000", 1751298239999, "783669.56338400", 3558, "191.30870000", "471462.95857100", "0"], [1751298240000, "2465.14000000", "2465.15000000", "2461.92000000", "2463.44000000", "593.72160000", 1751298299999, "1462516.10815100", 2767, "238.35540000", "587001.48809600", "0"], [1751298300000, "2463.44000000", "2468.69000000", "2461.99000000", "2468.67000000", "1108.96880000", 1751298359999, "2732046.28765300", 4029, "444.22570000", "1094679.83156000", "0"], [1751298360000, "2468.67000000", "2479.95000000", "2468.67000000", "2477.51000000", "3573.59870000", 1751298419999, "8842023.13848200", 12852, "1552.52930000", "3842904.75462800", "0"], [1751298420000, "2477.51000000", "2488.00000000", "2477.51000000", "2481.45000000", "3703.72780000", 1751298479999, "9200452.18014800", 12784, "2397.27730000", "5955228.22652100", "0"], [1751298480000, "2481.44000000", "2482.09000000", "2478.07000000", "2479.98000000", "1698.96170000", 1751298539999, "4213330.99485400", 6187, "1334.01900000", "3308361.10312600", "0"], [1751298540000, "2479.98000000", "2481.23000000", "2479.00000000", "2479.34000000", "690.69860000", 1751298599999, "1713001.90884600", 4544, "308.57300000", "765285.39235800", "0"], [1751298600000, "2479.35000000", "2480.34000000", "2476.86000000", "2478.67000000", "415.61790000", 1751298659999, "1029935.67227700", 5252, "215.07510000", "533008.94800300", "0"], [1751298660000, "2478.67000000", "2482.54000000", "2473.88000000", "2474.41000000", "825.62490000", 1751298719999, "2045388.77794700", 5150, "445.59990000", "1103791.35153700", "0"], [1751298720000, "2474.40000000", "2474.40000000", "2469.66000000", "2473.13000000", "1191.83270000", 1751298779999, "2946056.65970500", 5882, "714.16660000", "1765057.95989600", "0"], [1751298780000, "2473.12000000", "2473.42000000", "2471.80000000", "2472.38000000", "220.75320000", 1751298839999, "545831.03144000", 1877, "145.04980000", "358639.35470000", "0"], [1751298840000, "2472.43000000", "2473.98000000", "2471.70000000", "2472.72000000", "213.32830000", 1751298899999, "527515.67597400", 2167, "128.40380000", "317527.72398200", "0"], [1751298900000, "2472.72000000", "2475.62000000", "2472.71000000", "2474.26000000", "198.57850000", 1751298959999, "491327.46461100", 1881, "112.61690000", "278596.03639300", "0"], [1751298960000, "2474.26000000", "2477.27000000", "2473.75000000", "2477.26000000", "668.54980000", 1751299019999, "1655020.29300400", 2490, "551.14650000", "1364355.30578700", "0"], [1751299020000, "2477.27000000", "2479.00000000", "2473.11000000", "2473.37000000", "899.85110000", 1751299079999, "2228894.64534300", 3078, "636.25310000", "1576083.22749700", "0"], [1751299080000, "2473.37000000", "2473.37000000", "2471.40000000", "2472.73000000", "643.56450000", 1751299139999, "1591263.83505600", 2116, "389.84070000", "963896.56805500", "0"], [1751299140000, "2472.73000000", "2475.27000000", "2472.73000000", "2474.78000000", "538.89720000", 1751299199999, "1333406.58070600", 1291, "497.80750000", "1231717.93399000", "0"], [1751299200000, "2474.77000000", "2476.36000000", "2473.05000000", "2473.81000000", "823.38800000", 1751299259999, "2037539.35819300", 3446, "547.64180000", "1355101.50329100", "0"], [1751299260000, "2473.81000000", "2474.60000000", "2472.13000000", "2473.00000000", "543.55350000", 1751299319999, "1344314.49518400", 2605, "191.80030000", "474354.67960800", "0"], [1751299320000, "2473.01000000", "2473.64000000", "2472.17000000", "2473.16000000", "406.83980000", 1751299379999, "1006001.83684000", 2152, "311.94740000", "771341.58631700", "0"], [1751299380000, "2473.17000000", "2473.17000000", "2470.12000000", "2470.12000000", "208.57790000", 1751299439999, "515344.52918100", 2165, "63.53890000", "156967.11547800", "0"], [1751299440000, "2470.12000000", "2470.33000000", "2469.34000000", "2469.36000000", "369.68920000", 1751299499999, "913061.75989600", 1572, "118.65260000", "293026.07729800", "0"], [1751299500000, "2469.36000000", "2471.12000000", "2468.66000000", "2469.34000000", "290.47980000", 1751299559999, "717466.69929500", 2928, "114.55700000", "282977.27275800", "0"], [1751299560000, "2469.35000000", "2471.09000000", "2469.24000000", "2470.76000000", "210.41450000", 1751299619999, "519695.08766100", 1919, "112.96130000", "278989.88246400", "0"], [1751299620000, "2470.76000000", "2471.10000000", "2469.32000000", "2471.10000000", "140.61180000", 1751299679999, "347347.18445200", 1782, "87.62520000", "216461.85043000", "0"], [1751299680000, "2471.09000000", "2471.40000000", "2470.01000000", "2470.63000000", "134.55840000", 1751299739999, "332503.42446200", 1562, "63.10830000", "155948.21559100", "0"], [1751299740000, "2470.62000000", "2476.47000000", "2470.39000000", "2476.46000000", "323.03950000", 1751299799999, "798974.29741700", 2909, "234.73530000", "580710.40389900", "0"], [1751299800000, "2476.46000000", "2479.77000000", "2476.37000000", "2479.05000000", "895.46300000", 1751299859999, "2219120.69452500", 4071, "276.94860000", "686252.45508400", "0"], [1751299860000, "2479.06000000", "2479.77000000", "2477.80000000", "2479.03000000", "340.95330000", 1751299919999, "845228.43425800", 2388, "141.00220000", "349548.89611000", "0"], [1751299920000, "2479.02000000", "2481.55000000", "2479.00000000", "2480.46000000", "441.03980000", 1751299979999, "1094170.50143600", 3127, "248.94440000", "617561.15620200", "0"], [1751299980000, "2480.46000000", "2481.92000000", "2480.14000000", "2481.12000000", "313.61510000", 1751300039999, "778051.43709500", 2052, "209.98780000", "520972.71195600", "0"], [1751300040000, "2481.11000000", "2481.11000000", "2477.00000000", "2477.39000000", "439.12360000", 1751300099999, "1088391.46258400", 2561, "87.32510000", "216434.51036900", "0"], [1751300100000, "2477.40000000", "2478.50000000", "2476.54000000", "2476.72000000", "362.58570000", 1751300159999, "898356.36359700", 2426, "133.08850000", "329764.02169900", "0"], [1751300160000, "2476.71000000", "2477.54000000", "2474.36000000", "2474.87000000", "301.24360000", 1751300219999, "745747.48014600", 2992, "75.66050000", "187311.87435500", "0"], [1751300220000, "2474.86000000", "2475.53000000", "2474.21000000", "2475.28000000", "259.71610000", 1751300279999, "642757.77283900", 1375, "150.31360000", "372009.49974400", "0"], [1751300280000, "2475.28000000", "2475.95000000", "2472.61000000", "2472.93000000", "230.41780000", 1751300339999, "570074.17143000", 2166, "102.11480000", "252627.95391100", "0"], [1751300340000, "2472.93000000", "2472.93000000", "2469.57000000", "2470.98000000", "418.08880000", 1751300399999, "1032930.50650800", 3546, "256.59000000", "633900.30757800", "0"], [1751300400000, "2470.97000000", "2471.15000000", "2468.22000000", "2468.95000000", "338.57290000", 1751300459999, "836217.50904800", 2648, "79.08960000", "195359.84537300", "0"], [1751300460000, "2468.96000000", "2470.40000000", "2468.31000000", "2468.31000000", "234.04350000", 1751300519999, "577985.76625400", 1662, "123.19950000", "304257.15623700", "0"], [1751300520000, "2468.31000000", "2469.50000000", "2468.00000000", "2469.22000000", "180.86410000", 1751300579999, "446513.63950500", 1447, "94.50330000", "233330.66667700", "0"], [1751300580000, "2469.23000000", "2470.01000000", "2465.27000000", "2467.73000000", "1174.66860000", 1751300639999, "2898200.70986600", 3672, "913.55840000", "2254012.59352100", "0"], [1751300640000, "2467.73000000", "2467.82000000", "2465.77000000", "2466.75000000", "1198.04820000", 1751300699999, "2955638.65179400", 2464, "273.19650000", "673881.62712900", "0"], [1751300700000, "2466.76000000", "2470.03000000", "2466.75000000", "2469.77000000", "2017.44830000", 1751300759999, "4979801.77751300", 2206, "278.23270000", "686784.91331200", "0"], [1751300760000, "2469.77000000", "2469.77000000", "2467.50000000", "2467.50000000", "163.43950000", 1751300819999, "403463.44039600", 1211, "35.41460000", "87407.28852000", "0"], [1751300820000, "2467.51000000", "2468.00000000", "2463.41000000", "2463.57000000", "1549.61830000", 1751300879999, "3820675.55818800", 3194, "338.01160000", "833360.03585700", "0"], [1751300880000, "2463.56000000", "2464.87000000", "2462.58000000", "2464.00000000", "589.91230000", 1751300939999, "1453496.43179600", 1892, "160.57710000", "395623.44326000", "0"], [1751300940000, "2464.00000000", "2464.21000000", "2461.88000000", "2463.73000000", "1105.83170000", 1751300999999, "2724305.41676000", 2009, "200.84930000", "494591.09072000", "0"], [1751301000000, "2463.72000000", "2465.40000000", "2462.91000000", "2464.45000000", "170.57580000", 1751301059999, "420361.32604500", 2145, "102.36260000", "252231.18574900", "0"], [1751301060000, "2464.45000000", "2467.92000000", "2464.33000000", "2467.21000000", "274.98130000", 1751301119999, "678211.47760700", 1811, "188.91420000", "465925.87072900", "0"], [1751301120000, "2467.21000000", "2469.38000000", "2466.61000000", "2468.08000000", "182.88420000", 1751301179999, "451455.46152900", 2026, "151.81970000", "374775.46500300", "0"], [1751301180000, "2468.08000000", "2469.86000000", "2466.98000000", "2466.98000000", "237.97370000", 1751301239999, "587500.13643700", 2222, "165.25170000", "407979.91984100", "0"], [1751301240000, "2466.99000000", "2468.11000000", "2465.52000000", "2465.98000000", "201.19390000", 1751301299999, "496236.77629500", 1692, "84.32590000", "208010.70307500", "0"], [1751301300000, "2465.98000000", "2468.10000000", "2465.79000000", "2468.07000000", "349.07830000", 1751301359999, "861048.79293100", 1605, "325.74130000", "803480.40682300", "0"], [1751301360000, "2468.06000000", "2468.09000000", "2466.75000000", "2467.44000000", "233.13820000", 1751301419999, "575312.66921300", 1251, "32.38580000", "79901.52930200", "0"], [1751301420000, "2467.44000000", "2471.02000000", "2467.44000000", "2468.60000000", "370.57030000", 1751301479999, "915110.29874300", 2407, "213.77260000", "527940.90823400", "0"], [1751301480000, "2468.61000000", "2468.87000000", "2467.44000000", "2467.44000000", "87.20380000", 1751301539999, "215230.35725700", 1448, "15.15470000", "37403.86049500", "0"], [1751301540000, "2467.45000000", "2467.46000000", "2466.80000000", "2467.15000000", "183.02850000", 1751301599999, "451543.27290900", 1122, "63.09220000", "155645.43660300", "0"], [1751301600000, "2467.15000000", "2469.46000000", "2467.14000000", "2468.55000000", "71.04830000", 1751301659999, "175347.81219200", 1302, "53.06610000", "130950.14106200", "0"], [1751301660000, "2468.55000000", "2471.26000000", "2468.54000000", "2470.28000000", "156.09960000", 1751301719999, "385593.68055000", 1623, "127.18530000", "314164.97804100", "0"], [1751301720000, "2470.29000000", "2472.56000000", "2470.28000000", "2472.56000000", "235.81380000", 1751301779999, "582815.58444000", 1754, "175.13200000", "432847.82955300", "0"], [1751301780000, "2472.56000000", "2474.00000000", "2472.21000000", "2472.22000000", "325.27030000", 1751301839999, "804533.81418700", 1151, "175.01500000", "432890.58514900", "0"], [1751301840000, "2472.22000000", "2473.37000000", "2471.74000000", "2472.64000000", "189.70800000", 1751301899999, "469056.74644500", 1269, "128.20200000", "316981.14499300", "0"], [1751301900000, "2472.65000000", "2475.66000000", "2472.64000000", "2474.76000000", "547.50820000", 1751301959999, "1354774.02479300", 1906, "399.94480000", "989617.71441500", "0"], [1751301960000, "2474.76000000", "2474.76000000", "2473.48000000", "2474.72000000", "159.38330000", 1751302019999, "394305.09330300", 1214, "109.44340000", "270752.84857500", "0"], [1751302020000, "2474.72000000", "2477.43000000", "2474.20000000", "2475.34000000", "381.70200000", 1751302079999, "945124.89688000", 2200, "318.76810000", "789342.55371000", "0"], [1751302080000, "2475.34000000", "2475.47000000", "2471.76000000", "2472.76000000", "703.89540000", 1751302139999, "1740753.75326200", 1514, "56.56280000", "139914.57266700", "0"], [1751302140000, "2472.76000000", "2473.36000000", "2472.15000000", "2472.15000000", "67.21400000", 1751302199999, "166216.33324100", 1046, "44.12400000", "109114.81769500", "0"], [1751302200000, "2472.15000000", "2472.15000000", "2469.19000000", "2469.55000000", "204.28450000", 1751302259999, "504651.44147400", 1435, "35.14380000", "86802.36698300", "0"], [1751302260000, "2469.55000000", "2469.70000000", "2468.93000000", "2469.61000000", "73.04640000", 1751302319999, "180374.82144700", 738, "51.96460000", "128317.40284900", "0"], [1751302320000, "2469.61000000", "2472.26000000", "2468.94000000", "2471.81000000", "153.92010000", 1751302379999, "380195.71483900", 1728, "116.40830000", "287520.05228900", "0"], [1751302380000, "2471.82000000", "2473.02000000", "2471.70000000", "2472.21000000", "68.65460000", 1751302439999, "169749.35215900", 1182, "49.94750000", "123496.85228200", "0"], [1751302440000, "2472.20000000", "2474.67000000", "2472.15000000", "2474.67000000", "287.47660000", 1751302499999, "711091.50723800", 1250, "265.16010000", "655885.03062400", "0"], [1751302500000, "2474.66000000", "2477.55000000", "2474.66000000", "2477.15000000", "407.73040000", 1751302559999, "1009707.66369400", 2118, "378.22010000", "936635.89268200", "0"], [1751302560000, "2477.15000000", "2477.42000000", "2476.34000000", "2476.34000000", "360.31010000", 1751302619999, "892558.60963500", 900, "137.94030000", "341706.84105400", "0"], [1751302620000, "2476.34000000", "2477.55000000", "2476.34000000", "2476.36000000", "529.94110000", 1751302679999, "1312487.55880700", 1610, "338.83630000", "839164.62021500", "0"], [1751302680000, "2476.36000000", "2477.04000000", "2474.23000000", "2474.97000000", "504.48110000", 1751302739999, "1249167.11045700", 1826, "32.23050000", "79780.24971500", "0"], [1751302740000, "2474.98000000", "2475.66000000", "2474.52000000", "2475.43000000", "124.57810000", 1751302799999, "308319.16864800", 1168, "84.37450000", "208819.03357700", "0"], [1751302800000, "2475.43000000", "2476.09000000", "2475.43000000", "2475.96000000", "103.56020000", 1751302859999, "256392.29746200", 1269, "63.21010000", "156492.13450000", "0"], [1751302860000, "2475.96000000", "2476.43000000", "2475.19000000", "2475.58000000", "85.07110000", 1751302919999, "210631.45289800", 1078, "47.78990000", "118328.13362300", "0"], [1751302920000, "2475.58000000", "2476.95000000", "2475.25000000", "2476.21000000", "355.94210000", 1751302979999, "881422.98110900", 1585, "303.42620000", "751385.41324900", "0"], [1751302980000, "2476.20000000", "2476.54000000", "2475.16000000", "2475.44000000", "66.76120000", 1751303039999, "165274.56919100", 1185, "29.38560000", "72744.37776900", "0"], [1751303040000, "2475.45000000", "2477.16000000", "2475.45000000", "2477.16000000", "72.06610000", 1751303099999, "178459.92974600", 958, "47.18780000", "116853.06975800", "0"], [1751303100000, "2477.16000000", "2477.16000000", "2474.78000000", "2475.16000000", "169.54780000", 1751303159999, "419767.19350400", 1489, "27.06730000", "66999.74240100", "0"], [1751303160000, "2475.15000000", "2475.79000000", "2475.00000000", "2475.37000000", "82.59250000", 1751303219999, "204451.56456400", 1057, "37.15510000", "91971.13609700", "0"], [1751303220000, "2475.37000000", "2475.62000000", "2474.20000000", "2475.07000000", "177.79340000", 1751303279999, "440006.95596900", 1268, "71.53450000", "177036.46751400", "0"], [1751303280000, "2475.07000000", "2475.70000000", "2473.98000000", "2473.99000000", "111.41650000", 1751303339999, "275763.73064400", 1331, "67.53270000", "167156.33176300", "0"], [1751303340000, "2473.99000000", "2476.32000000", "2473.80000000", "2475.99000000", "135.03010000", 1751303399999, "334196.47221900", 1520, "86.01920000", "212869.75944100", "0"], [1751303400000, "2475.98000000", "2476.10000000", "2474.72000000", "2475.21000000", "141.24210000", 1751303459999, "349622.24395500", 1223, "90.74050000", "224612.36455900", "0"], [1751303460000, "2475.21000000", "2475.58000000", "2474.17000000", "2474.28000000", "89.42090000", 1751303519999, "221300.53688100", 1082, "20.12250000", "49799.40029400", "0"], [1751303520000, "2474.29000000", "2474.63000000", "2473.86000000", "2474.63000000", "151.50250000", 1751303579999, "374850.85530200", 625, "94.25400000", "233206.86941000", "0"], [1751303580000, "2474.64000000", "2478.26000000", "2474.28000000", "2478.25000000", "1232.59210000", 1751303639999, "3052670.96087300", 2199, "1171.40360000", "2901206.90430200", "0"], [1751303640000, "2478.25000000", "2486.34000000", "2478.25000000", "2483.88000000", "2383.81020000", 1751303699999, "5918290.13811100", 6684, "1762.24720000", "4374564.76040700", "0"], [1751303700000, "2483.88000000", "2484.03000000", "2481.03000000", "2481.05000000", "245.86380000", 1751303759999, "610370.23051400", 2120, "150.41790000", "373439.65018100", "0"], [1751303760000, "2481.06000000", "2481.18000000", "2477.86000000", "2477.87000000", "269.05230000", 1751303819999, "667286.19778000", 2100, "74.28350000", "184273.29657400", "0"], [1751303820000, "2477.87000000", "2480.73000000", "2477.87000000", "2480.51000000", "262.89050000", 1751303879999, "651812.64558200", 2410, "203.18720000", "503759.16677100", "0"], [1751303880000, "2480.52000000", "2481.73000000", "2479.28000000", "2480.57000000", "246.27360000", 1751303939999, "610869.38625200", 2740, "174.49840000", "432816.34294900", "0"], [1751303940000, "2480.57000000", "2480.80000000", "2479.43000000", "2479.43000000", "89.29130000", 1751303999999, "221476.73531800", 1253, "35.77800000", "88741.50561100", "0"], [1751304000000, "2479.43000000", "2479.44000000", "2476.36000000", "2478.19000000", "200.16500000", 1751304059999, "495895.25283200", 1965, "113.21290000", "280448.99092000", "0"], [1751304060000, "2478.19000000", "2480.88000000", "2477.85000000", "2479.31000000", "210.40830000", 1751304119999, "521692.27293900", 1950, "150.44870000", "373031.81845200", "0"], [1751304120000, "2479.30000000", "2480.69000000", "2478.79000000", "2480.69000000", "116.29180000", 1751304179999, "288377.67305300", 1692, "86.90120000", "215501.71466800", "0"], [1751304180000, "2480.69000000", "2480.82000000", "2479.50000000", "2479.79000000", "72.88320000", 1751304239999, "180753.98879900", 1368, "47.30460000", "117313.63018800", "0"], [1751304240000, "2479.80000000", "2481.06000000", "2479.80000000", "2480.39000000", "128.25300000", 1751304299999, "318123.08071400", 1254, "71.42460000", "177146.71041600", "0"], [1751304300000, "2480.39000000", "2484.82000000", "2480.39000000", "2484.03000000", "610.41990000", 1751304359999, "1515580.08404500", 2675, "524.40440000", "1301977.15201000", "0"], [1751304360000, "2484.02000000", "2484.02000000", "2481.49000000", "2481.52000000", "195.46840000", 1751304419999, "485235.21100400", 1594, "49.54790000", "123003.89900300", "0"], [1751304420000, "2481.51000000", "2483.43000000", "2480.07000000", "2480.64000000", "507.90530000", 1751304479999, "1260423.04039100", 1933, "233.43710000", "579427.63956200", "0"], [1751304480000, "2480.64000000", "2482.10000000", "2480.64000000", "2481.80000000", "192.71240000", 1751304539999, "478271.54486900", 1120, "126.28440000", "313418.24282900", "0"], [1751304540000, "2481.80000000", "2482.38000000", "2481.00000000", "2481.01000000", "151.81450000", 1751304599999, "376771.57920800", 786, "38.60080000", "95793.55712500", "0"], [1751304600000, "2481.00000000", "2482.09000000", "2480.75000000", "2481.31000000", "202.83350000", 1751304659999, "503293.56313100", 1328, "151.93280000", "376995.55038900", "0"], [1751304660000, "2481.31000000", "2482.74000000", "2479.80000000", "2479.80000000", "131.14200000", 1751304719999, "325390.47802400", 2093, "90.50640000", "224563.11506700", "0"], [1751304720000, "2479.81000000", "2479.81000000", "2478.23000000", "2478.23000000", "152.95140000", 1751304779999, "379171.83145200", 2143, "40.18480000", "99617.09070300", "0"], [1751304780000, "2478.23000000", "2478.62000000", "2477.47000000", "2478.30000000", "300.11090000", 1751304839999, "743662.60568700", 1522, "148.62390000", "368303.49265900", "0"], [1751304840000, "2478.29000000", "2478.89000000", "2477.39000000", "2478.76000000", "64.89760000", 1751304899999, "160832.00638900", 1561, "44.02700000", "109110.48805700", "0"], [1751304900000, "2478.75000000", "2478.75000000", "2476.78000000", "2477.69000000", "78.42280000", 1751304959999, "194286.22265600", 1314, "24.40360000", "60456.64352800", "0"], [1751304960000, "2477.69000000", "2478.35000000", "2477.13000000", "2477.78000000", "58.22920000", 1751305019999, "144273.51991600", 1056, "42.78460000", "106008.04797800", "0"], [1751305020000, "2477.78000000", "2478.80000000", "2476.78000000", "2478.80000000", "100.80220000", 1751305079999, "249816.55478700", 1075, "88.79400000", "220059.44870500", "0"], [1751305080000, "2478.80000000", "2480.51000000", "2478.80000000", "2480.17000000", "73.40620000", 1751305139999, "182029.94266900", 865, "38.89580000", "96452.77593400", "0"], [1751305140000, "2480.18000000", "2480.18000000", "2478.95000000", "2479.71000000", "101.41460000", 1751305199999, "251456.99733600", 1128, "65.14590000", "161524.20086100", "0"], [1751305200000, "2479.71000000", "2481.23000000", "2479.70000000", "2480.47000000", "118.14830000", 1751305259999, "293051.04937200", 1194, "89.39750000", "221729.41820500", "0"], [1751305260000, "2480.47000000", "2481.67000000", "2479.57000000", "2481.67000000", "135.75280000", 1751305319999, "336788.28688600", 1747, "104.33580000", "258852.53191000", "0"], [1751305320000, "2481.67000000", "2485.30000000", "2481.11000000", "2484.34000000", "744.43220000", 1751305379999, "1848808.19749900", 3103, "521.36630000", "1294609.52016200", "0"], [1751305380000, "2484.34000000", "2490.05000000", "2484.07000000", "2487.78000000", "1739.05000000", 1751305439999, "4326451.98830200", 4086, "1082.61750000", "2693139.27170000", "0"], [1751305440000, "2487.77000000", "2488.27000000", "2485.31000000", "2485.31000000", "299.12120000", 1751305499999, "743972.37782100", 2003, "79.63160000", "198017.43965700", "0"], [1751305500000, "2485.31000000", "2487.03000000", "2485.00000000", "2486.46000000", "147.25380000", 1751305559999, "366074.77953000", 1511, "96.30480000", "239408.89590500", "0"], [1751305560000, "2486.46000000", "2487.43000000", "2485.13000000", "2485.14000000", "152.06450000", 1751305619999, "378083.16917900", 2224, "59.21490000", "147224.99462300", "0"], [1751305620000, "2485.14000000", "2485.50000000", "2483.36000000", "2483.51000000", "187.32290000", 1751305679999, "465379.82966900", 1658, "50.07310000", "124404.71896100", "0"], [1751305680000, "2483.51000000", "2484.30000000", "2481.70000000", "2484.30000000", "110.17000000", 1751305739999, "273526.76725700", 1514, "72.45710000", "179906.44734100", "0"], [1751305740000, "2484.29000000", "2486.27000000", "2484.29000000", "2485.50000000", "213.09670000", 1751305799999, "529601.32651200", 1306, "198.24230000", "492678.82828800", "0"], [1751305800000, "2485.50000000", "2486.74000000", "2484.42000000", "2486.70000000", "187.52790000", 1751305859999, "466098.37679500", 1418, "60.09790000", "149379.68246500", "0"], [1751305860000, "2486.70000000", "2487.00000000", "2481.36000000", "2482.51000000", "270.16650000", 1751305919999, "670810.74113800", 2651, "33.06810000", "82085.83012000", "0"], [1751305920000, "2482.51000000", "2483.42000000", "2482.43000000", "2483.02000000", "95.70890000", 1751305979999, "237612.32131800", 815, "30.84840000", "76591.18973700", "0"], [1751305980000, "2483.03000000", "2483.41000000", "2482.73000000", "2482.81000000", "94.46620000", 1751306039999, "234567.99748900", 758, "31.68470000", "78668.35745600", "0"], [1751306040000, "2482.80000000", "2483.37000000", "2481.80000000", "2482.47000000", "41.40200000", 1751306099999, "102782.97325000", 1062, "26.13670000", "64883.96235400", "0"], [1751306100000, "2482.47000000", "2487.22000000", "2482.46000000", "2485.41000000", "732.73200000", 1751306159999, "1820624.99181300", 2242, "458.73010000", "1139664.13713700", "0"], [1751306160000, "2485.41000000", "2498.98000000", "2484.94000000", "2497.27000000", "4696.87850000", 1751306219999, "11711403.80108100", 10718, "3758.38430000", "9371146.14349000", "0"], [1751306220000, "2497.26000000", "2497.26000000", "2489.53000000", "2490.01000000", "812.18930000", 1751306279999, "2023694.74633800", 4422, "305.97110000", "762156.03060500", "0"], [1751306280000, "2490.00000000", "2490.12000000", "2487.03000000", "2487.30000000", "373.99990000", 1751306339999, "930900.46907900", 2127, "147.42640000", "367042.89620400", "0"], [1751306340000, "2487.30000000", "2488.45000000", "2487.29000000", "2487.63000000", "149.07270000", 1751306399999, "370846.44861600", 1000, "77.47160000", "192711.26535300", "0"], [1751306400000, "2487.63000000", "2490.46000000", "2487.61000000", "2490.45000000", "309.34960000", 1751306459999, "769919.98529800", 2324, "209.49170000", "521430.80952700", "0"], [1751306460000, "2490.46000000", "2491.58000000", "2489.34000000", "2490.81000000", "216.45840000", 1751306519999, "539053.60375700", 2272, "154.51370000", "384802.21722500", "0"], [1751306520000, "2490.82000000", "2492.19000000", "2490.37000000", "2492.10000000", "192.02400000", 1751306579999, "478367.77745400", 1829, "140.22970000", "349341.45870000", "0"], [1751306580000, "2492.11000000", "2494.78000000", "2491.84000000", "2494.78000000", "238.30780000", 1751306639999, "594183.04415600", 2779, "209.59080000", "522589.08696200", "0"], [1751306640000, "2494.78000000", "2495.85000000", "2493.51000000", "2495.85000000", "182.53110000", 1751306699999, "455347.55562300", 2382, "138.50520000", "345514.95549600", "0"], [1751306700000, "2495.86000000", "2495.86000000", "2493.26000000", "2494.27000000", "144.00080000", 1751306759999, "359155.90613900", 2176, "55.76920000", "139093.65047900", "0"], [1751306760000, "2494.28000000", "2494.28000000", "2492.08000000", "2492.08000000", "210.80260000", 1751306819999, "525607.45851100", 1387, "58.04540000", "144729.94919000", "0"], [1751306820000, "2492.09000000", "2492.28000000", "2490.63000000", "2490.74000000", "399.02210000", 1751306879999, "994076.49191500", 1392, "57.33100000", "142822.64807400", "0"], [1751306880000, "2490.74000000", "2490.74000000", "2488.83000000", "2488.84000000", "145.12740000", 1751306939999, "361307.34403600", 1490, "51.06320000", "127132.44299600", "0"], [1751306940000, "2488.83000000", "2488.83000000", "2486.82000000", "2486.82000000", "137.77330000", 1751306999999, "342749.70763600", 2209, "30.66330000", "76278.76149600", "0"], [1751307000000, "2486.82000000", "2486.82000000", "2483.79000000", "2484.69000000", "359.04030000", 1751307059999, "892133.93774400", 2933, "171.16440000", "425236.50153500", "0"], [1751307060000, "2484.69000000", "2485.11000000", "2483.10000000", "2485.11000000", "151.04550000", 1751307119999, "375232.52327100", 1957, "76.37770000", "189756.47404900", "0"], [1751307120000, "2485.10000000", "2485.11000000", "2484.14000000", "2484.27000000", "138.37130000", 1751307179999, "343792.42400300", 1633, "55.29890000", "137396.68812600", "0"], [1751307180000, "2484.28000000", "2485.94000000", "2484.28000000", "2484.98000000", "149.35870000", 1751307239999, "371181.25759600", 1599, "103.75880000", "257852.77235000", "0"], [1751307240000, "2484.97000000", "2484.97000000", "2482.84000000", "2483.77000000", "132.51390000", 1751307299999, "329081.77922800", 1468, "55.13090000", "136899.55890200", "0"], [1751307300000, "2483.76000000", "2487.06000000", "2483.76000000", "2487.05000000", "136.54720000", 1751307359999, "339294.93325000", 1574, "107.12300000", "266156.27774200", "0"], [1751307360000, "2487.06000000", "2489.96000000", "2487.05000000", "2489.94000000", "408.91090000", 1751307419999, "1017374.94098100", 2041, "310.18050000", "771714.55362400", "0"], [1751307420000, "2489.94000000", "2489.96000000", "2486.39000000", "2488.44000000", "755.90830000", 1751307479999, "1881383.97891600", 2937, "187.32620000", "466051.86440100", "0"], [1751307480000, "2488.43000000", "2489.16000000", "2487.82000000", "2489.15000000", "51.89300000", 1751307539999, "129141.09379000", 980, "28.96360000", "72077.85046600", "0"], [1751307540000, "2489.16000000", "2492.03000000", "2489.15000000", "2491.45000000", "197.90340000", 1751307599999, "492907.37102100", 1481, "109.43400000", "272552.84905100", "0"], [1751307600000, "2491.46000000", "2497.31000000", "2491.46000000", "2497.23000000", "514.19240000", 1751307659999, "1282694.02144300", 3048, "400.29540000", "998601.36310900", "0"], [1751307660000, "2497.22000000", "2499.00000000", "2495.29000000", "2497.04000000", "526.55100000", 1751307719999, "1315126.23092200", 3450, "336.09920000", "839512.39078400", "0"], [1751307720000, "2497.03000000", "2497.45000000", "2493.91000000", "2494.58000000", "171.47650000", 1751307779999, "428022.55396600", 2213, "80.99620000", "202190.74941700", "0"], [1751307780000, "2494.57000000", "2494.84000000", "2492.44000000", "2492.53000000", "216.05610000", 1751307839999, "538782.70357200", 2029, "43.56630000", "108666.63171700", "0"], [1751307840000, "2492.53000000", "2492.53000000", "2490.24000000", "2491.15000000", "509.60200000", 1751307899999, "1269641.75925900", 2271, "190.14160000", "473749.65385500", "0"], [1751307900000, "2491.15000000", "2491.43000000", "2490.30000000", "2490.80000000", "634.70220000", 1751307959999, "1581039.91425700", 1411, "369.81190000", "921244.19261300", "0"], [1751307960000, "2490.79000000", "2493.21000000", "2490.53000000", "2493.21000000", "149.39620000", 1751308019999, "372249.76376500", 1157, "118.07380000", "294195.03998000", "0"], [1751308020000, "2493.20000000", "2493.50000000", "2492.72000000", "2492.78000000", "580.36840000", 1751308079999, "1446862.99924800", 1060, "305.63760000", "761929.32718200", "0"], [1751308080000, "2492.78000000", "2493.49000000", "2492.10000000", "2492.26000000", "66.19590000", 1751308139999, "165027.32251100", 982, "22.82180000", "56889.49659500", "0"], [1751308140000, "2492.26000000", "2492.52000000", "2491.92000000", "2491.92000000", "179.16230000", 1751308199999, "446511.27895700", 751, "40.84870000", "101805.27783100", "0"], [1751308200000, "2491.93000000", "2492.41000000", "2490.26000000", "2490.27000000", "268.64210000", 1751308259999, "669300.81846400", 1634, "106.61190000", "265568.84162900", "0"], [1751308260000, "2490.27000000", "2490.27000000", "2485.84000000", "2485.91000000", "789.19610000", 1751308319999, "1963910.80088000", 2942, "104.67810000", "260393.05460500", "0"], [1751308320000, "2485.90000000", "2485.91000000", "2483.65000000", "2483.72000000", "335.84250000", 1751308379999, "834359.32697800", 1872, "86.48780000", "214863.00522400", "0"], [1751308380000, "2483.70000000", "2483.70000000", "2479.65000000", "2480.00000000", "685.74390000", 1751308439999, "1701246.98220100", 3973, "208.44850000", "517075.62975600", "0"], [1751308440000, "2480.01000000", "2483.31000000", "2479.98000000", "2481.88000000", "378.34940000", 1751308499999, "939106.26532900", 1638, "337.33430000", "837305.83762000", "0"], [1751308500000, "2481.88000000", "2485.81000000", "2481.87000000", "2485.15000000", "234.75050000", 1751308559999, "583104.96603900", 1691, "173.96350000", "432124.78726000", "0"], [1751308560000, "2485.16000000", "2485.26000000", "2483.21000000", "2483.64000000", "83.48010000", 1751308619999, "207388.80494000", 1031, "20.08590000", "49886.41499400", "0"], [1751308620000, "2483.63000000", "2483.63000000", "2481.16000000", "2482.08000000", "151.79560000", 1751308679999, "376752.79312500", 1917, "50.86560000", "126230.09953800", "0"], [1751308680000, "2482.08000000", "2484.42000000", "2480.91000000", "2482.73000000", "502.79500000", 1751308739999, "1248366.00217600", 1940, "324.17190000", "804908.37684100", "0"], [1751308740000, "2482.73000000", "2483.52000000", "2482.57000000", "2483.32000000", "72.67920000", 1751308799999, "180487.42265300", 997, "44.22640000", "109828.36431900", "0"], [1751308800000, "2483.42000000", "2483.75000000", "2481.52000000", "2481.52000000", "144.53130000", 1751308859999, "358907.64165300", 1065, "62.33370000", "154804.11980000", "0"], [1751308860000, "2481.53000000", "2483.18000000", "2479.56000000", "2482.18000000", "164.37760000", 1751308919999, "407819.07947300", 2024, "26.76980000", "66430.13810500", "0"], [1751308920000, "2482.18000000", "2482.81000000", "2481.44000000", "2482.10000000", "94.40920000", 1751308979999, "234329.40044700", 1661, "43.13490000", "107059.32529400", "0"], [1751308980000, "2482.11000000", "2484.75000000", "2482.11000000", "2483.22000000", "121.47530000", 1751309039999, "301722.33730600", 1613, "62.43450000", "155060.44399400", "0"], [1751309040000, "2483.20000000", "2483.30000000", "2481.80000000", "2483.05000000", "64.91440000", 1751309099999, "161169.98227400", 1087, "30.89590000", "76705.32397800", "0"], [1751309100000, "2483.05000000", "2485.65000000", "2482.98000000", "2485.65000000", "125.67810000", 1751309159999, "312211.36527700", 2086, "77.60530000", "192781.59397200", "0"], [1751309160000, "2485.65000000", "2488.29000000", "2485.65000000", "2488.06000000", "399.19990000", 1751309219999, "992958.21070500", 1157, "343.94140000", "855522.45150400", "0"], [1751309220000, "2488.06000000", "2489.25000000", "2488.06000000", "2488.89000000", "205.25850000", 1751309279999, "510846.64002600", 1433, "106.25800000", "264453.16613500", "0"], [1751309280000, "2488.88000000", "2488.89000000", "2485.95000000", "2485.95000000", "91.03810000", 1751309339999, "226443.45689400", 1511, "14.40020000", "35814.95355500", "0"], [1751309340000, "2485.94000000", "2485.94000000", "2485.00000000", "2485.87000000", "88.57130000", 1751309399999, "220161.00537100", 865, "67.11530000", "166831.97455100", "0"], [1751309400000, "2485.87000000", "2488.36000000", "2485.87000000", "2488.36000000", "80.06760000", 1751309459999, "199126.65016400", 1094, "56.59760000", "140748.72563200", "0"], [1751309460000, "2488.36000000", "2488.36000000", "2485.36000000", "2485.36000000", "83.99630000", 1751309519999, "208943.63017300", 1456, "7.74790000", "19267.33609400", "0"], [1751309520000, "2485.36000000", "2487.79000000", "2485.18000000", "2486.97000000", "151.69560000", 1751309579999, "377178.57188900", 1075, "66.02090000", "164184.28769200", "0"], [1751309580000, "2486.98000000", "2487.23000000", "2485.60000000", "2487.11000000", "73.58870000", 1751309639999, "182989.77535600", 1054, "16.44930000", "40902.06223600", "0"], [1751309640000, "2487.11000000", "2487.42000000", "2484.64000000", "2485.10000000", "171.70670000", 1751309699999, "426857.30531400", 1262, "26.92510000", "66933.77548100", "0"], [1751309700000, "2485.10000000", "2486.63000000", "2485.10000000", "2486.63000000", "155.18400000", 1751309759999, "385760.76452400", 771, "134.21110000", "333618.15946800", "0"], [1751309760000, "2486.63000000", "2487.48000000", "2485.29000000", "2486.09000000", "91.55310000", 1751309819999, "227651.66924700", 1843, "67.43250000", "167672.18704300", "0"], [1751309820000, "2486.10000000", "2487.10000000", "2485.87000000", "2486.26000000", "59.73260000", 1751309879999, "148522.97773500", 1584, "17.93050000", "44581.35163400", "0"], [1751309880000, "2486.27000000", "2486.80000000", "2485.76000000", "2485.76000000", "19.51600000", 1751309939999, "48523.72873000", 969, "5.89920000", "14668.60097600", "0"], [1751309940000, "2485.77000000", "2486.54000000", "2485.60000000", "2485.82000000", "120.29190000", 1751309999999, "299053.07451100", 1035, "16.51680000", "41057.81521800", "0"], [1751310000000, "2485.82000000", "2486.79000000", "2485.32000000", "2486.53000000", "128.64460000", 1751310059999, "319826.74141100", 1354, "53.20900000", "132292.32252300", "0"], [1751310060000, "2486.53000000", "2487.20000000", "2484.81000000", "2486.05000000", "472.78510000", 1751310119999, "1175529.03075700", 2188, "433.42630000", "1077668.30230700", "0"], [1751310120000, "2486.05000000", "2491.90000000", "2486.05000000", "2491.90000000", "383.19200000", 1751310179999, "953964.65273400", 2580, "344.07120000", "856574.57177100", "0"], [1751310180000, "2491.89000000", "2494.84000000", "2490.83000000", "2493.95000000", "429.64410000", 1751310239999, "1071106.73005600", 3839, "316.22890000", "788384.02648700", "0"], [1751310240000, "2493.96000000", "2495.54000000", "2493.84000000", "2494.12000000", "215.44990000", 1751310299999, "537492.10849100", 2652, "136.88570000", "341502.40620000", "0"], [1751310300000, "2494.12000000", "2495.04000000", "2488.91000000", "2489.66000000", "505.51730000", 1751310359999, "1259369.32687100", 3168, "79.83870000", "198919.88235800", "0"], [1751310360000, "2489.66000000", "2491.65000000", "2489.66000000", "2491.15000000", "101.36300000", 1751310419999, "252495.25440200", 1245, "81.13450000", "202104.36709900", "0"], [1751310420000, "2491.15000000", "2492.65000000", "2491.08000000", "2492.65000000", "111.65440000", 1751310479999, "278222.89328100", 1524, "79.67190000", "198519.17729000", "0"], [1751310480000, "2492.66000000", "2494.95000000", "2492.66000000", "2494.09000000", "148.61120000", 1751310539999, "370633.83103300", 2386, "55.14860000", "137537.17436900", "0"], [1751310540000, "2494.09000000", "2494.85000000", "2493.71000000", "2494.58000000", "84.33350000", 1751310599999, "210339.94982500", 1501, "59.63360000", "148731.22598600", "0"], [1751310600000, "2494.58000000", "2494.70000000", "2493.70000000", "2494.60000000", "102.13200000", 1751310659999, "254742.93525000", 1229, "39.62520000", "98828.80142100", "0"], [1751310660000, "2494.59000000", "2496.17000000", "2494.59000000", "2495.58000000", "203.32640000", 1751310719999, "507363.58123400", 1455, "175.57260000", "438108.30533000", "0"], [1751310720000, "2495.59000000", "2495.59000000", "2494.60000000", "2495.03000000", "62.46050000", 1751310779999, "155831.28191800", 1019, "39.64400000", "98903.85169600", "0"], [1751310780000, "2495.03000000", "2496.00000000", "2494.85000000", "2495.65000000", "155.52610000", 1751310839999, "388075.57812800", 1343, "92.80500000", "231562.34027000", "0"], [1751310840000, "2495.65000000", "2496.67000000", "2494.73000000", "2495.99000000", "189.31970000", 1751310899999, "472442.58528700", 2313, "131.35180000", "327770.34738900", "0"], [1751310900000, "2495.99000000", "2496.86000000", "2495.85000000", "2496.30000000", "98.94320000", 1751310959999, "246978.11842900", 1732, "67.28240000", "167946.85643600", "0"], [1751310960000, "2496.30000000", "2497.75000000", "2495.85000000", "2497.33000000", "212.18030000", 1751311019999, "529747.84515600", 2207, "162.80910000", "406484.21772900", "0"], [1751311020000, "2497.33000000", "2498.62000000", "2496.75000000", "2497.00000000", "242.82790000", 1751311079999, "606571.95549000", 2196, "170.97540000", "427092.02924800", "0"], [1751311080000, "2496.99000000", "2499.80000000", "2495.12000000", "2499.79000000", "473.58860000", 1751311139999, "1182996.53784200", 3904, "374.36740000", "935151.87476000", "0"], [1751311140000, "2499.80000000", "2502.39000000", "2495.92000000", "2496.58000000", "1110.57420000", 1751311199999, "2776413.63543700", 5372, "906.36290000", "2265823.39086200", "0"], [1751311200000, "2496.57000000", "2500.66000000", "2496.01000000", "2500.66000000", "210.23560000", 1751311259999, "525213.51465800", 2508, "132.88730000", "331880.05934600", "0"], [1751311260000, "2500.66000000", "2507.66000000", "2500.05000000", "2505.65000000", "1118.94650000", 1751311319999, "2802662.14943700", 6067, "727.69480000", "1822741.77407400", "0"], [1751311320000, "2505.65000000", "2506.86000000", "2504.21000000", "2506.71000000", "427.62910000", 1751311379999, "1071561.50662800", 4398, "266.81910000", "668566.93948100", "0"], [1751311380000, "2506.72000000", "2510.00000000", "2505.78000000", "2507.58000000", "694.51960000", 1751311439999, "1741967.98674300", 4701, "513.15320000", "1287048.77066200", "0"], [1751311440000, "2507.59000000", "2509.39000000", "2507.46000000", "2509.13000000", "1125.02820000", 1751311499999, "2821788.51625800", 3049, "760.88030000", "1908465.44425400", "0"], [1751311500000, "2509.14000000", "2510.56000000", "2508.04000000", "2510.24000000", "834.05240000", 1751311559999, "2093267.06870000", 3039, "689.60580000", "1730804.02969600", "0"], [1751311560000, "2510.24000000", "2516.02000000", "2509.16000000", "2515.49000000", "1596.29300000", 1751311619999, "4012327.89107700", 7341, "1079.12710000", "2712468.58498100", "0"], [1751311620000, "2515.49000000", "2518.00000000", "2514.76000000", "2514.99000000", "1062.20470000", 1751311679999, "2672528.30138600", 5609, "631.99860000", "1590216.15256900", "0"], [1751311680000, "2515.00000000", "2515.41000000", "2511.66000000", "2512.04000000", "830.44020000", 1751311739999, "2086838.66901800", 3368, "390.58630000", "981298.42854700", "0"], [1751311740000, "2512.04000000", "2512.21000000", "2508.21000000", "2509.70000000", "1405.28680000", 1751311799999, "3528892.79901100", 2735, "114.78700000", "288076.31719100", "0"], [1751311800000, "2509.70000000", "2511.28000000", "2506.11000000", "2509.23000000", "651.52350000", 1751311859999, "1634375.16171900", 4683, "318.40700000", "798809.53254800", "0"], [1751311860000, "2509.22000000", "2510.83000000", "2509.08000000", "2509.21000000", "166.10050000", 1751311919999, "416879.80459300", 2762, "126.10950000", "316515.07505800", "0"], [1751311920000, "2509.21000000", "2513.49000000", "2508.83000000", "2512.54000000", "263.46670000", 1751311979999, "661491.69651700", 3079, "178.87750000", "449098.74732400", "0"], [1751311980000, "2512.54000000", "2512.55000000", "2511.00000000", "2511.46000000", "139.11350000", 1751312039999, "349411.86387700", 2206, "68.08740000", "171006.97240600", "0"], [1751312040000, "2511.46000000", "2512.35000000", "2510.01000000", "2511.51000000", "203.98990000", 1751312099999, "512243.75569700", 2572, "76.85640000", "192999.86917100", "0"], [1751312100000, "2511.52000000", "2512.43000000", "2509.07000000", "2510.29000000", "143.19380000", 1751312159999, "359481.94341600", 2421, "62.53930000", "157030.92496100", "0"], [1751312160000, "2510.30000000", "2510.30000000", "2508.21000000", "2510.28000000", "484.15130000", 1751312219999, "1214981.22418400", 2561, "151.78150000", "380871.78604100", "0"], [1751312220000, "2510.29000000", "2515.56000000", "2510.28000000", "2514.44000000", "487.58640000", 1751312279999, "1225539.92841800", 2999, "396.48670000", "996619.48741100", "0"], [1751312280000, "2514.45000000", "2514.45000000", "2511.99000000", "2512.71000000", "140.85050000", 1751312339999, "353950.45052900", 1661, "79.82940000", "200581.91277900", "0"], [1751312340000, "2512.72000000", "2512.72000000", "2506.55000000", "2507.51000000", "234.68080000", 1751312399999, "588726.88975200", 2677, "76.88280000", "192824.23775100", "0"], [1751312400000, "2507.52000000", "2509.83000000", "2507.51000000", "2508.81000000", "199.46370000", 1751312459999, "500297.40229400", 2215, "124.37190000", "311944.88774600", "0"], [1751312460000, "2508.81000000", "2508.81000000", "2507.53000000", "2507.88000000", "122.35300000", 1751312519999, "306865.45169100", 1298, "52.41320000", "131447.96574500", "0"], [1751312520000, "2507.89000000", "2509.08000000", "2506.89000000", "2509.08000000", "247.96760000", 1751312579999, "621907.53697600", 1663, "106.87430000", "268063.21640000", "0"], [1751312580000, "2509.09000000", "2513.49000000", "2509.09000000", "2513.49000000", "229.48700000", 1751312639999, "576445.26951900", 2263, "118.95600000", "298736.85963200", "0"], [1751312640000, "2513.49000000", "2513.49000000", "2511.25000000", "2511.25000000", "120.76280000", 1751312699999, "303385.98717700", 1778, "49.96980000", "125535.52424700", "0"], [1751312700000, "2511.24000000", "2512.00000000", "2509.02000000", "2511.99000000", "530.29430000", 1751312759999, "1330897.78597200", 2257, "72.55580000", "182154.40172400", "0"], [1751312760000, "2511.99000000", "2512.29000000", "2509.31000000", "2510.05000000", "217.23630000", 1751312819999, "545363.98483000", 2163, "76.14650000", "191149.42810100", "0"], [1751312820000, "2510.05000000", "2511.11000000", "2509.27000000", "2510.05000000", "237.08310000", 1751312879999, "595136.72678100", 2549, "168.40100000", "422721.45195800", "0"], [1751312880000, "2510.05000000", "2514.05000000", "2510.05000000", "2513.72000000", "286.71980000", 1751312939999, "720390.16934900", 3520, "216.23380000", "543291.73697400", "0"], [1751312940000, "2513.73000000", "2514.32000000", "2510.99000000", "2511.85000000", "315.55610000", 1751312999999, "792703.80917800", 3241, "223.89940000", "562451.09911700", "0"], [1751313000000, "2511.85000000", "2512.50000000", "2510.49000000", "2512.37000000", "453.68950000", 1751313059999, "1139422.58230500", 3719, "176.19120000", "442506.80756300", "0"], [1751313060000, "2512.37000000", "2513.70000000", "2509.56000000", "2510.38000000", "334.74770000", 1751313119999, "840979.05374600", 3015, "162.69200000", "408676.72341300", "0"], [1751313120000, "2510.39000000", "2510.49000000", "2505.17000000", "2506.31000000", "491.47400000", 1751313179999, "1232322.70623300", 3246, "194.36290000", "487288.48759000", "0"], [1751313180000, "2506.31000000", "2509.98000000", "2506.31000000", "2509.64000000", "273.95680000", 1751313239999, "687165.78667700", 2966, "214.53270000", "538084.79601100", "0"], [1751313240000, "2509.64000000", "2512.92000000", "2509.64000000", "2512.57000000", "1554.09160000", 1751313299999, "3901395.09757500", 2882, "1422.53370000", "3570894.88357600", "0"], [1751313300000, "2512.57000000", "2512.57000000", "2508.19000000", "2509.50000000", "818.37050000", 1751313359999, "2054000.11442300", 3613, "404.73570000", "1015531.18728900", "0"], [1751313360000, "2509.50000000", "2511.90000000", "2509.07000000", "2511.89000000", "468.30250000", 1751313419999, "1175438.16300300", 3550, "326.40560000", "819301.85674400", "0"], [1751313420000, "2511.90000000", "2513.23000000", "2511.06000000", "2513.22000000", "165.64400000", 1751313479999, "416137.55855000", 2585, "76.43050000", "192021.70235600", "0"], [1751313480000, "2513.23000000", "2517.00000000", "2512.49000000", "2516.61000000", "895.98260000", 1751313539999, "2253878.43370400", 5122, "700.41520000", "1761858.13183000", "0"], [1751313540000, "2516.60000000", "2518.49000000", "2513.78000000", "2515.71000000", "748.82370000", 1751313599999, "1884887.10249000", 5458, "508.93540000", "1281152.48197100", "0"], [1751313600000, "2515.71000000", "2516.49000000", "2508.04000000", "2510.91000000", "1150.47990000", 1751313659999, "2889188.76085700", 7484, "653.96700000", "1641914.90903800", "0"], [1751313660000, "2510.91000000", "2511.59000000", "2509.45000000", "2511.15000000", "573.80810000", 1751313719999, "1440336.32021000", 3386, "221.96410000", "557181.07038100", "0"], [1751313720000, "2511.15000000", "2511.31000000", "2507.89000000", "2508.29000000", "335.64730000", 1751313779999, "842405.92909600", 2900, "65.66660000", "164774.95443800", "0"], [1751313780000, "2508.29000000", "2508.73000000", "2505.48000000", "2505.48000000", "518.90400000", 1751313839999, "1301365.71666000", 2599, "251.55610000", "631048.98380600", "0"], [1751313840000, "2505.48000000", "2506.50000000", "2505.17000000", "2505.57000000", "150.97170000", 1751313899999, "378307.89455100", 1570, "52.62320000", "131862.98234200", "0"], [1751313900000, "2505.58000000", "2508.50000000", "2505.58000000", "2508.49000000", "286.16280000", 1751313959999, "717340.48450800", 2783, "170.45900000", "427288.40000800", "0"], [1751313960000, "2508.49000000", "2508.78000000", "2506.01000000", "2507.77000000", "495.91550000", 1751314019999, "1243534.23155400", 2338, "146.80570000", "368092.97759900", "0"], [1751314020000, "2507.78000000", "2512.28000000", "2507.78000000", "2511.99000000", "362.03130000", 1751314079999, "908813.06460700", 2725, "199.69240000", "501296.49992100", "0"], [1751314080000, "2511.99000000", "2512.92000000", "2509.90000000", "2510.31000000", "185.67410000", 1751314139999, "466222.21325800", 2848, "100.76110000", "253004.02019700", "0"], [1751314140000, "2510.31000000", "2511.60000000", "2510.01000000", "2511.35000000", "415.14290000", 1751314199999, "1042355.11621400", 1828, "151.48090000", "380323.31434200", "0"], [1751314200000, "2511.36000000", "2512.35000000", "2510.64000000", "2512.35000000", "245.24470000", 1751314259999, "615861.03366600", 2108, "174.40980000", "437975.13065900", "0"], [1751314260000, "2512.34000000", "2512.41000000", "2510.98000000", "2512.38000000", "210.07610000", 1751314319999, "527701.76279900", 1942, "84.16430000", "211404.69985300", "0"], [1751314320000, "2512.37000000", "2514.26000000", "2511.51000000", "2514.25000000", "299.77110000", 1751314379999, "753115.92334000", 2677, "141.20590000", "354758.02912300", "0"], [1751314380000, "2514.26000000", "2515.34000000", "2511.91000000", "2511.91000000", "185.87950000", 1751314439999, "467338.90958300", 2097, "90.37240000", "227241.72017900", "0"], [1751314440000, "2511.91000000", "2512.10000000", "2510.49000000", "2511.10000000", "351.12500000", 1751314499999, "881736.83546400", 2786, "179.84540000", "451594.97997000", "0"], [1751314500000, "2511.10000000", "2517.85000000", "2511.10000000", "2517.85000000", "927.39950000", 1751314559999, "2332858.25884700", 3811, "689.79750000", "1734949.57246100", "0"], [1751314560000, "2517.84000000", "2518.99000000", "2516.70000000", "2518.83000000", "428.90530000", 1751314619999, "1080081.41159600", 3588, "246.04920000", "619630.30022400", "0"], [1751314620000, "2518.84000000", "2521.46000000", "2517.65000000", "2519.00000000", "1705.57380000", 1751314679999, "4297891.21160900", 5572, "1259.23920000", "3173078.26422300", "0"], [1751314680000, "2519.01000000", "2520.52000000", "2518.27000000", "2518.99000000", "335.22130000", 1751314739999, "844527.14122100", 3397, "159.10950000", "400821.23106100", "0"], [1751314740000, "2518.98000000", "2519.30000000", "2516.55000000", "2517.53000000", "475.89260000", 1751314799999, "1198306.53830600", 2888, "187.20540000", "471355.62862100", "0"], [1751314800000, "2517.52000000", "2522.17000000", "2516.99000000", "2520.34000000", "589.72580000", 1751314859999, "1486545.09555700", 3899, "435.69480000", "1098331.24844300", "0"], [1751314860000, "2520.34000000", "2520.81000000", "2518.17000000", "2518.17000000", "270.48450000", 1751314919999, "681604.87146900", 2117, "60.07250000", "151349.28955300", "0"], [1751314920000, "2518.17000000", "2521.35000000", "2517.23000000", "2521.34000000", "299.75900000", 1751314979999, "755105.15725800", 1921, "189.58140000", "477640.30180700", "0"], [1751314980000, "2521.34000000", "2521.78000000", "2518.66000000", "2518.66000000", "213.09120000", 1751315039999, "537075.64254100", 2154, "88.23130000", "222393.46634800", "0"], [1751315040000, "2518.66000000", "2518.76000000", "2516.93000000", "2517.97000000", "230.94140000", 1751315099999, "581546.30267700", 1664, "95.90940000", "241505.46377500", "0"], [1751315100000, "2517.97000000", "2517.97000000", "2515.58000000", "2515.59000000", "113.20790000", 1751315159999, "284877.94839000", 2216, "20.04050000", "50440.37293800", "0"], [1751315160000, "2515.59000000", "2518.75000000", "2515.16000000", "2518.60000000", "243.21500000", 1751315219999, "611931.69307800", 1334, "142.29440000", "358047.67411500", "0"], [1751315220000, "2518.60000000", "2520.00000000", "2516.55000000", "2516.99000000", "168.41170000", 1751315279999, "424101.46188700", 2150, "77.07320000", "194080.71606400", "0"], [1751315280000, "2517.00000000", "2517.46000000", "2513.87000000", "2513.87000000", "216.43700000", 1751315339999, "544449.88626200", 1996, "41.50070000", "104430.48462800", "0"], [1751315340000, "2513.88000000", "2514.41000000", "2511.44000000", "2513.33000000", "594.42740000", 1751315399999, "1493537.24522200", 2049, "195.38630000", "490887.09446500", "0"], [1751315400000, "2513.33000000", "2515.50000000", "2513.33000000", "2515.29000000", "212.29280000", 1751315459999, "533778.55473700", 1666, "166.58650000", "418822.13534000", "0"], [1751315460000, "2515.30000000", "2515.74000000", "2512.76000000", "2512.97000000", "219.95680000", 1751315519999, "553003.51404600", 1501, "53.97430000", "135690.98618400", "0"], [1751315520000, "2512.96000000", "2512.96000000", "2511.31000000", "2511.42000000", "78.30660000", 1751315579999, "196702.84591000", 1233, "15.77070000", "39614.54637400", "0"], [1751315580000, "2511.42000000", "2511.58000000", "2510.48000000", "2511.48000000", "119.53590000", 1751315639999, "300162.05227800", 1470, "53.68620000", "134811.47646300", "0"], [1751315640000, "2511.48000000", "2512.98000000", "2511.14000000", "2512.97000000", "182.55600000", 1751315699999, "458576.30819400", 1595, "153.43470000", "385419.33239600", "0"], [1751315700000, "2512.98000000", "2512.98000000", "2511.99000000", "2511.99000000", "115.46880000", 1751315759999, "290127.79615000", 1258, "43.49800000", "109292.78455300", "0"], [1751315760000, "2512.00000000", "2512.89000000", "2511.50000000", "2511.61000000", "110.70810000", 1751315819999, "278119.41526100", 1088, "24.67850000", "61992.20927600", "0"], [1751315820000, "2511.61000000", "2511.62000000", "2510.54000000", "2511.00000000", "117.27610000", 1751315879999, "294519.33000400", 1146, "86.62420000", "217549.14894500", "0"], [1751315880000, "2511.00000000", "2512.00000000", "2510.58000000", "2510.99000000", "237.51190000", 1751315939999, "596451.06029100", 1675, "107.65050000", "270336.86909200", "0"], [1751315940000, "2510.99000000", "2511.48000000", "2509.97000000", "2509.98000000", "115.59400000", 1751315999999, "290240.70147200", 1110, "65.73360000", "165059.52487200", "0"], [1751316000000, "2509.97000000", "2511.51000000", "2509.93000000", "2510.98000000", "255.97090000", 1751316059999, "642678.95327900", 1311, "205.22800000", "515265.88114900", "0"], [1751316060000, "2510.98000000", "2510.99000000", "2509.22000000", "2510.60000000", "145.61270000", 1751316119999, "365504.72513500", 1435, "75.14840000", "188625.75688500", "0"], [1751316120000, "2510.60000000", "2510.87000000", "2510.22000000", "2510.85000000", "38.43290000", 1751316179999, "96493.72646000", 702, "15.69580000", "39408.01095300", "0"], [1751316180000, "2510.86000000", "2510.86000000", "2507.85000000", "2507.85000000", "132.38020000", 1751316239999, "332157.69453100", 1521, "10.13500000", "25431.89601200", "0"], [1751316240000, "2507.85000000", "2507.85000000", "2506.00000000", "2507.07000000", "726.92890000", 1751316299999, "1822440.27744000", 2573, "123.83060000", "310417.65301300", "0"], [1751316300000, "2507.07000000", "2508.99000000", "2507.07000000", "2507.74000000", "286.60960000", 1751316359999, "718838.75313300", 1457, "95.27160000", "238929.65102700", "0"], [1751316360000, "2507.75000000", "2508.76000000", "2506.94000000", "2507.78000000", "130.87350000", 1751316419999, "328208.29461800", 1223, "56.29610000", "141185.66190600", "0"], [1751316420000, "2507.78000000", "2509.95000000", "2507.70000000", "2509.41000000", "203.24520000", 1751316479999, "509955.67773600", 1003, "173.36180000", "434979.75917500", "0"], [1751316480000, "2509.41000000", "2509.83000000", "2508.55000000", "2509.53000000", "113.27510000", 1751316539999, "284248.89281300", 1034, "91.24550000", "228973.49244600", "0"], [1751316540000, "2509.52000000", "2510.23000000", "2507.89000000", "2507.89000000", "333.04900000", 1751316599999, "835707.08147600", 1773, "172.06640000", "431876.69526900", "0"], [1751316600000, "2507.89000000", "2508.64000000", "2507.01000000", "2508.19000000", "201.30310000", 1751316659999, "504800.26531800", 1240, "78.33480000", "196442.75029300", "0"], [1751316660000, "2508.20000000", "2508.50000000", "2507.65000000", "2508.14000000", "53.14760000", 1751316719999, "133290.61548700", 746, "28.72190000", "72032.90298300", "0"], [1751316720000, "2508.14000000", "2508.34000000", "2507.81000000", "2508.00000000", "108.09640000", 1751316779999, "271115.76763100", 765, "88.97520000", "223158.42804600", "0"], [1751316780000, "2507.99000000", "2508.12000000", "2507.62000000", "2507.62000000", "84.66730000", 1751316839999, "212342.72331500", 553, "15.67460000", "39311.77069900", "0"], [1751316840000, "2507.61000000", "2507.61000000", "2504.28000000", "2504.56000000", "135.54350000", 1751316899999, "339580.12839500", 1776, "34.11780000", "85458.11474900", "0"], [1751316900000, "2504.56000000", "2505.50000000", "2504.21000000", "2504.38000000", "313.49480000", 1751316959999, "785253.04463700", 916, "111.05770000", "278178.39935100", "0"], [1751316960000, "2504.39000000", "2505.50000000", "2504.22000000", "2505.49000000", "102.85140000", 1751317019999, "257618.58446700", 852, "34.64920000", "86787.00203100", "0"], [1751317020000, "2505.49000000", "2505.50000000", "2504.37000000", "2504.77000000", "119.45690000", 1751317079999, "299212.52550200", 900, "44.87220000", "112387.42247000", "0"], [1751317080000, "2504.77000000", "2504.78000000", "2501.99000000", "2502.74000000", "751.81900000", 1751317139999, "1881745.14160300", 3116, "255.28020000", "638877.55828700", "0"], [1751317140000, "2502.74000000", "2503.27000000", "2502.50000000", "2502.96000000", "1399.32540000", 1751317199999, "3502517.19130000", 1479, "1150.01470000", "2878479.05916100", "0"], [1751317200000, "2502.96000000", "2504.48000000", "2502.91000000", "2504.04000000", "131.47380000", 1751317259999, "329219.28585700", 996, "57.62360000", "144288.72609500", "0"], [1751317260000, "2504.04000000", "2504.44000000", "2503.39000000", "2503.72000000", "210.01850000", 1751317319999, "525832.46519700", 994, "95.77080000", "239768.58283800", "0"], [1751317320000, "2503.73000000", "2504.00000000", "2502.57000000", "2502.65000000", "178.47000000", 1751317379999, "446780.66440900", 1008, "56.74200000", "142038.42432400", "0"], [1751317380000, "2502.65000000", "2502.66000000", "2499.36000000", "2500.15000000", "712.73000000", 1751317439999, "1782066.45318900", 3126, "288.13860000", "720406.39787800", "0"], [1751317440000, "2500.15000000", "2500.68000000", "2499.37000000", "2500.65000000", "203.79210000", 1751317499999, "509499.07232900", 1714, "131.20120000", "328004.20674600", "0"], [1751317500000, "2500.67000000", "2501.00000000", "2500.67000000", "2500.99000000", "412.74490000", 1751317559999, "1032261.51201600", 906, "348.68230000", "872043.34343700", "0"], [1751317560000, "2501.00000000", "2502.10000000", "2500.99000000", "2501.15000000", "1134.76250000", 1751317619999, "2838121.49037100", 894, "1083.29650000", "2709372.61690100", "0"], [1751317620000, "2501.15000000", "2501.20000000", "2500.75000000", "2501.19000000", "159.15150000", 1751317679999, "398044.26870400", 723, "114.22160000", "285673.17548200", "0"], [1751317680000, "2501.19000000", "2501.20000000", "2497.86000000", "2498.48000000", "399.22250000", 1751317739999, "997620.36388100", 2393, "177.91740000", "444508.06760000", "0"], [1751317740000, "2498.49000000", "2498.49000000", "2497.74000000", "2498.13000000", "284.84370000", 1751317799999, "711602.37834300", 1103, "157.16180000", "392611.14140300", "0"], [1751317800000, "2498.13000000", "2500.00000000", "2498.13000000", "2500.00000000", "298.43310000", 1751317859999, "745734.56393500", 1022, "275.86770000", "689346.96239200", "0"], [1751317860000, "2499.99000000", "2501.70000000", "2499.99000000", "2501.66000000", "360.01390000", 1751317919999, "900476.62533500", 1262, "206.84800000", "517355.73991900", "0"], [1751317920000, "2501.66000000", "2501.67000000", "2500.80000000", "2500.81000000", "207.36370000", 1751317979999, "518658.45075300", 900, "35.06090000", "87687.93536200", "0"], [1751317980000, "2500.80000000", "2500.84000000", "2500.22000000", "2500.22000000", "236.77490000", 1751318039999, "592083.07902100", 587, "162.78280000", "407053.05416400", "0"], [1751318040000, "2500.22000000", "2501.69000000", "2500.22000000", "2501.69000000", "73.73580000", 1751318099999, "184411.08597400", 623, "66.98760000", "167533.52035800", "0"], [1751318100000, "2501.69000000", "2501.69000000", "2499.55000000", "2500.27000000", "164.64410000", 1751318159999, "411727.10377300", 1523, "86.31530000", "215863.52997500", "0"], [1751318160000, "2500.28000000", "2501.31000000", "2500.27000000", "2501.06000000", "310.23020000", 1751318219999, "775865.73029100", 739, "77.04470000", "192677.85575900", "0"], [1751318220000, "2501.07000000", "2501.08000000", "2500.81000000", "2501.08000000", "77.68530000", 1751318279999, "194295.71366500", 377, "48.91630000", "122342.85363700", "0"], [1751318280000, "2501.08000000", "2501.08000000", "2499.88000000", "2500.27000000", "192.64340000", 1751318339999, "481705.53801200", 907, "52.88960000", "132251.31187300", "0"], [1751318340000, "2500.28000000", "2500.28000000", "2499.39000000", "2499.78000000", "223.46000000", 1751318399999, "558653.51790800", 966, "42.46410000", "106159.32335100", "0"], [1751318400000, "2499.77000000", "2499.77000000", "2498.57000000", "2499.51000000", "297.30970000", 1751318459999, "743007.49817500", 668, "55.32650000", "138284.04555100", "0"], [1751318460000, "2499.51000000", "2499.87000000", "2498.53000000", "2499.18000000", "839.85830000", 1751318519999, "2099077.39975900", 885, "334.37020000", "835613.81783200", "0"], [1751318520000, "2499.18000000", "2499.51000000", "2498.08000000", "2498.09000000", "452.76820000", 1751318579999, "1131451.30005600", 706, "59.38330000", "148406.05947600", "0"], [1751318580000, "2498.09000000", "2498.26000000", "2494.13000000", "2494.78000000", "437.52130000", 1751318639999, "1092063.28699000", 2514, "192.34620000", "479992.96102500", "0"], [1751318640000, "2494.79000000", "2496.75000000", "2494.78000000", "2495.17000000", "394.74600000", 1751318699999, "985196.45582300", 1656, "100.63990000", "251146.04877700", "0"], [1751318700000, "2495.18000000", "2497.18000000", "2495.18000000", "2497.18000000", "314.56010000", 1751318759999, "785061.05656000", 1288, "227.14510000", "566891.32057600", "0"], [1751318760000, "2497.17000000", "2499.76000000", "2497.17000000", "2499.37000000", "229.35300000", 1751318819999, "573055.90238700", 1201, "148.69240000", "371488.78285900", "0"], [1751318820000, "2499.37000000", "2499.37000000", "2497.52000000", "2497.52000000", "194.59130000", 1751318879999, "486138.82424300", 808, "102.87830000", "257005.51632600", "0"], [1751318880000, "2497.53000000", "2497.77000000", "2496.75000000", "2496.75000000", "80.77400000", 1751318939999, "201737.03479300", 566, "39.59810000", "98897.16372500", "0"], [1751318940000, "2496.75000000", "2496.75000000", "2495.09000000", "2495.11000000", "188.97610000", 1751318999999, "471577.82456600", 877, "106.51360000", "265765.18202700", "0"], [1751319000000, "2495.10000000", "2495.11000000", "2493.01000000", "2494.37000000", "554.00950000", 1751319059999, "1381866.96007300", 1859, "132.67540000", "330867.80266400", "0"], [1751319060000, "2494.37000000", "2496.74000000", "2493.11000000", "2496.74000000", "321.16820000", 1751319119999, "801160.38026800", 1590, "170.80710000", "426131.93495100", "0"], [1751319120000, "2496.74000000", "2496.74000000", "2495.22000000", "2495.52000000", "237.68340000", 1751319179999, "593144.44854800", 609, "177.92230000", "443974.25311100", "0"], [1751319180000, "2495.52000000", "2499.05000000", "2495.51000000", "2497.34000000", "288.15410000", 1751319239999, "719754.77901600", 1958, "196.24500000", "490157.16547700", "0"], [1751319240000, "2497.35000000", "2497.47000000", "2495.60000000", "2495.92000000", "205.59070000", 1751319299999, "513184.72072100", 928, "80.40850000", "200699.09643400", "0"], [1751319300000, "2495.92000000", "2497.59000000", "2495.76000000", "2496.97000000", "153.51260000", 1751319359999, "383313.81656600", 978, "95.36370000", "238107.03402200", "0"], [1751319360000, "2496.97000000", "2498.76000000", "2496.97000000", "2498.75000000", "165.44260000", 1751319419999, "413257.23682200", 1106, "153.46600000", "383341.25426400", "0"], [1751319420000, "2498.76000000", "2499.78000000", "2498.16000000", "2498.17000000", "120.62880000", 1751319479999, "301471.32063800", 1062, "46.62740000", "116526.99476400", "0"], [1751319480000, "2498.16000000", "2498.17000000", "2498.16000000", "2498.17000000", "16.81430000", 1751319539999, "42004.92126000", 93, "10.95720000", "27372.94832400", "0"], [1751319540000, "2498.16000000", "2498.16000000", "2497.12000000", "2497.39000000", "144.03410000", 1751319599999, "359756.86727800", 724, "26.61140000", "66461.53753500", "0"], [1751319600000, "2497.39000000", "2497.88000000", "2496.91000000", "2497.71000000", "184.08140000", 1751319659999, "459752.52784600", 657, "136.80520000", "341692.28872500", "0"], [1751319660000, "2497.71000000", "2498.46000000", "2494.97000000", "2497.00000000", "364.47100000", 1751319719999, "909989.71994400", 2188, "248.15720000", "619591.16881100", "0"], [1751319720000, "2497.01000000", "2497.01000000", "2495.58000000", "2496.03000000", "92.70100000", 1751319779999, "231415.10309400", 926, "30.46790000", "76045.53299500", "0"], [1751319780000, "2496.03000000", "2496.04000000", "2494.84000000", "2495.17000000", "218.22710000", 1751319839999, "544542.03161300", 550, "117.00980000", "291959.74401200", "0"], [1751319840000, "2495.17000000", "2495.84000000", "2494.78000000", "2495.45000000", "226.57280000", 1751319899999, "565390.17137300", 919, "79.40530000", "198129.58679400", "0"], [1751319900000, "2495.45000000", "2495.46000000", "2492.33000000", "2493.77000000", "288.03070000", 1751319959999, "718223.00788000", 1348, "107.29030000", "267482.11187700", "0"], [1751319960000, "2493.78000000", "2493.78000000", "2491.37000000", "2491.67000000", "138.50940000", 1751320019999, "345171.20051400", 1064, "28.75720000", "71647.39046400", "0"], [1751320020000, "2491.67000000", "2494.18000000", "2491.67000000", "2493.42000000", "190.75520000", 1751320079999, "475545.15898700", 936, "105.55210000", "263075.20842000", "0"], [1751320080000, "2493.42000000", "2493.70000000", "2492.87000000", "2493.70000000", "66.97040000", 1751320139999, "166967.14867900", 400, "47.09350000", "117412.51014800", "0"], [1751320140000, "2493.70000000", "2493.70000000", "2492.48000000", "2493.24000000", "106.71470000", 1751320199999, "266055.33940300", 818, "43.13590000", "107543.99695700", "0"], [1751320200000, "2493.24000000", "2493.81000000", "2492.19000000", "2492.19000000", "118.24830000", 1751320259999, "294823.66188200", 718, "93.90650000", "234136.00526000", "0"], [1751320260000, "2492.18000000", "2492.18000000", "2491.37000000", "2491.37000000", "40.58150000", 1751320319999, "101113.52889500", 423, "15.80310000", "39376.93583300", "0"], [1751320320000, "2491.38000000", "2491.38000000", "2486.36000000", "2487.69000000", "441.96590000", 1751320379999, "1100090.50652400", 3866, "123.69120000", "307810.06144700", "0"], [1751320380000, "2487.69000000", "2488.79000000", "2486.00000000", "2486.01000000", "311.47370000", 1751320439999, "774877.25198000", 1990, "142.32180000", "354052.69766300", "0"], [1751320440000, "2486.01000000", "2486.01000000", "2482.54000000", "2485.23000000", "812.81220000", 1751320499999, "2019312.51429600", 3741, "426.15540000", "1058661.26621200", "0"], [1751320500000, "2485.23000000", "2489.58000000", "2485.22000000", "2488.78000000", "206.68170000", 1751320559999, "514253.62489600", 1390, "143.14850000", "356111.65198700", "0"], [1751320560000, "2488.77000000", "2488.77000000", "2483.72000000", "2484.92000000", "414.56590000", 1751320619999, "1030324.75955000", 2477, "141.10980000", "350605.21737600", "0"], [1751320620000, "2484.91000000", "2486.71000000", "2484.00000000", "2486.71000000", "319.46590000", 1751320679999, "793900.59966000", 1941, "145.29670000", "361077.80775200", "0"], [1751320680000, "2486.72000000", "2489.79000000", "2486.72000000", "2489.49000000", "151.74150000", 1751320739999, "377555.40692200", 936, "80.84460000", "201144.67187800", "0"], [1751320740000, "2489.48000000", "2489.80000000", "2487.72000000", "2487.72000000", "83.66880000", 1751320799999, "208233.46940900", 865, "40.97650000", "101982.19266100", "0"], [1751320800000, "2487.73000000", "2492.23000000", "2487.41000000", "2492.23000000", "270.94070000", 1751320859999, "674359.24404700", 1945, "192.84420000", "480005.52767000", "0"], [1751320860000, "2492.23000000", "2493.84000000", "2489.92000000", "2491.01000000", "279.63710000", 1751320919999, "696888.73001300", 2535, "183.46830000", "457242.26294600", "0"], [1751320920000, "2491.01000000", "2491.12000000", "2488.90000000", "2489.63000000", "233.93670000", 1751320979999, "582492.22314000", 3337, "109.15660000", "271755.63914500", "0"], [1751320980000, "2489.64000000", "2492.25000000", "2489.20000000", "2492.24000000", "209.96090000", 1751321039999, "523048.74866800", 1007, "140.18860000", "349299.82092400", "0"], [1751321040000, "2492.25000000", "2493.84000000", "2492.04000000", "2492.93000000", "551.87240000", 1751321099999, "1375852.46257000", 1709, "467.03070000", "1164342.52043200", "0"], [1751321100000, "2492.93000000", "2494.19000000", "2492.21000000", "2492.85000000", "516.82800000", 1751321159999, "1288815.05787600", 2317, "434.90080000", "1084524.09957200", "0"], [1751321160000, "2492.85000000", "2492.92000000", "2488.84000000", "2489.38000000", "239.52430000", 1751321219999, "596586.87776000", 1753, "71.87710000", "179002.41772500", "0"], [1751321220000, "2489.38000000", "2491.18000000", "2488.95000000", "2490.38000000", "382.48520000", 1751321279999, "952546.11407500", 1299, "325.23090000", "809977.51835900", "0"], [1751321280000, "2490.39000000", "2490.39000000", "2488.92000000", "2489.98000000", "117.10450000", 1751321339999, "291523.68372500", 1344, "52.67690000", "131118.10006400", "0"], [1751321340000, "2489.98000000", "2490.81000000", "2488.74000000", "2490.81000000", "291.93660000", 1751321399999, "726624.10971600", 1278, "42.78910000", "106510.06192500", "0"], [1751321400000, "2490.81000000", "2490.81000000", "2488.93000000", "2488.93000000", "83.36060000", 1751321459999, "207561.94033700", 893, "5.42270000", "13502.18705100", "0"], [1751321460000, "2488.92000000", "2489.28000000", "2487.02000000", "2487.24000000", "245.35300000", 1751321519999, "610465.24999800", 1107, "29.93390000", "74467.40706400", "0"], [1751321520000, "2487.25000000", "2487.37000000", "2485.41000000", "2485.67000000", "684.30290000", 1751321579999, "1701241.42662300", 1288, "30.34430000", "75431.10679800", "0"], [1751321580000, "2485.66000000", "2487.34000000", "2485.26000000", "2486.51000000", "105.23340000", 1751321639999, "261650.89316200", 936, "49.71720000", "123612.81781200", "0"], [1751321640000, "2486.51000000", "2487.23000000", "2486.31000000", "2486.31000000", "55.93350000", 1751321699999, "139079.70165100", 655, "26.53470000", "65980.70916400", "0"], [1751321700000, "2486.32000000", "2488.55000000", "2486.05000000", "2488.19000000", "69.25670000", 1751321759999, "172265.63866500", 1399, "39.86900000", "99163.49614600", "0"], [1751321760000, "2488.20000000", "2490.00000000", "2488.20000000", "2488.88000000", "106.87390000", 1751321819999, "266007.94348000", 1152, "84.60350000", "210564.51227100", "0"], [1751321820000, "2488.87000000", "2489.06000000", "2485.20000000", "2486.61000000", "123.02980000", 1751321879999, "305931.79676500", 1489, "19.61740000", "48779.70278000", "0"], [1751321880000, "2486.62000000", "2486.98000000", "2486.09000000", "2486.97000000", "62.79980000", 1751321939999, "156153.63446800", 704, "30.61460000", "76126.48718600", "0"], [1751321940000, "2486.98000000", "2488.92000000", "2486.38000000", "2488.92000000", "160.44960000", 1751321999999, "399246.23314700", 737, "142.57200000", "354774.35317700", "0"], [1751322000000, "2488.99000000", "2488.99000000", "2487.64000000", "2487.65000000", "22.39230000", 1751322059999, "55723.33673000", 584, "7.18310000", "17875.53371100", "0"], [1751322060000, "2487.64000000", "2487.65000000", "2486.41000000", "2486.83000000", "75.82350000", 1751322119999, "188567.53401000", 1345, "32.95290000", "81939.99076800", "0"], [1751322120000, "2486.82000000", "2486.83000000", "2484.63000000", "2485.91000000", "279.33760000", 1751322179999, "694258.21331300", 1267, "42.24440000", "104985.88181900", "0"], [1751322180000, "2485.91000000", "2487.70000000", "2485.64000000", "2487.35000000", "144.71230000", 1751322239999, "359850.69072800", 1189, "63.25840000", "157308.61320300", "0"], [1751322240000, "2487.35000000", "2488.44000000", "2487.20000000", "2488.44000000", "50.98100000", 1751322299999, "126819.37545600", 1021, "27.92590000", "69466.40401800", "0"], [1751322300000, "2488.44000000", "2490.31000000", "2488.44000000", "2489.82000000", "206.70480000", 1751322359999, "514659.37972600", 984, "150.97060000", "375876.87049100", "0"], [1751322360000, "2489.82000000", "2490.84000000", "2489.82000000", "2489.94000000", "42.97230000", 1751322419999, "107010.62196900", 753, "20.69240000", "51525.96898300", "0"], [1751322420000, "2489.95000000", "2490.69000000", "2489.72000000", "2489.88000000", "96.13900000", 1751322479999, "239427.83717800", 812, "68.60640000", "170859.24619900", "0"], [1751322480000, "2489.94000000", "2490.67000000", "2489.94000000", "2490.67000000", "60.14160000", 1751322539999, "149762.59054000", 364, "21.03410000", "52377.19292800", "0"], [1751322540000, "2490.67000000", "2490.68000000", "2489.68000000", "2490.67000000", "94.78770000", 1751322599999, "236025.40147700", 657, "12.13080000", "30207.46282400", "0"], [1751322600000, "2490.67000000", "2491.57000000", "2490.67000000", "2491.56000000", "68.58150000", 1751322659999, "170846.85992600", 394, "44.01860000", "109652.18015500", "0"], [1751322660000, "2491.57000000", "2493.37000000", "2491.56000000", "2493.37000000", "877.92720000", 1751322719999, "2188356.42149400", 1687, "733.44430000", "1828205.69131900", "0"], [1751322720000, "2493.38000000", "2493.76000000", "2492.82000000", "2493.49000000", "1314.39460000", 1751322779999, "3276897.96146900", 956, "219.51790000", "547257.62124400", "0"], [1751322780000, "2493.49000000", "2493.50000000", "2493.00000000", "2493.00000000", "259.27910000", 1751322839999, "646439.88731600", 481, "66.55700000", "165933.42431900", "0"], [1751322840000, "2493.00000000", "2493.01000000", "2492.55000000", "2492.89000000", "571.95480000", 1751322899999, "1425875.02702900", 421, "54.53200000", "135943.33625200", "0"], [1751322900000, "2492.90000000", "2495.67000000", "2492.90000000", "2495.27000000", "401.95250000", 1751322959999, "1002549.37510900", 1608, "302.02660000", "753182.92005800", "0"], [1751322960000, "2495.28000000", "2495.28000000", "2494.05000000", "2494.30000000", "152.94600000", 1751323019999, "381575.61771100", 726, "59.03700000", "147267.80797400", "0"], [1751323020000, "2494.31000000", "2494.86000000", "2494.31000000", "2494.86000000", "30.21770000", 1751323079999, "75386.25485900", 250, "12.76680000", "31848.87990100", "0"], [1751323080000, "2494.86000000", "2494.86000000", "2494.01000000", "2494.53000000", "51.57450000", 1751323139999, "128648.76612100", 692, "23.42600000", "58428.84595200", "0"], [1751323140000, "2494.53000000", "2494.81000000", "2494.42000000", "2494.43000000", "58.29740000", 1751323199999, "145422.13122400", 321, "43.58230000", "108715.69288600", "0"], [1751323200000, "2494.43000000", "2495.20000000", "2493.98000000", "2494.80000000", "107.80860000", 1751323259999, "268927.98381100", 953, "45.99780000", "114737.48634400", "0"], [1751323260000, "2494.80000000", "2494.86000000", "2494.26000000", "2494.40000000", "30.73380000", 1751323319999, "76666.13934400", 416, "15.42390000", "38472.74985600", "0"], [1751323320000, "2494.40000000", "2494.85000000", "2494.40000000", "2494.84000000", "25.04870000", 1751323379999, "62486.39557500", 220, "16.61690000", "41452.46611900", "0"], [1751323380000, "2494.84000000", "2496.00000000", "2494.38000000", "2494.83000000", "83.34100000", 1751323439999, "207971.23131800", 1047, "55.72270000", "139050.67742500", "0"], [1751323440000, "2494.84000000", "2495.20000000", "2494.64000000", "2494.99000000", "85.73440000", 1751323499999, "213902.23991500", 622, "48.16820000", "120175.72998700", "0"], [1751323500000, "2494.99000000", "2494.99000000", "2493.33000000", "2494.05000000", "120.40940000", 1751323559999, "300304.12451200", 861, "26.06820000", "65009.68026000", "0"], [1751323560000, "2494.06000000", "2494.40000000", "2493.64000000", "2494.00000000", "199.34430000", 1751323619999, "497168.72130100", 490, "59.31150000", "147919.27930600", "0"], [1751323620000, "2494.00000000", "2494.00000000", "2490.57000000", "2491.32000000", "386.82550000", 1751323679999, "964157.09426600", 1330, "47.30700000", "117861.14893200", "0"], [1751323680000, "2491.33000000", "2491.33000000", "2488.29000000", "2489.46000000", "249.14270000", 1751323739999, "620131.04485100", 1611, "144.80260000", "360383.96037200", "0"], [1751323740000, "2489.46000000", "2491.02000000", "2489.45000000", "2490.91000000", "107.34670000", 1751323799999, "267307.19699500", 724, "87.75260000", "218508.49294500", "0"], [1751323800000, "2490.90000000", "2491.78000000", "2490.33000000", "2491.78000000", "91.96720000", 1751323859999, "229070.16046800", 922, "18.33490000", "45668.97424300", "0"], [1751323860000, "2491.78000000", "2492.83000000", "2491.58000000", "2492.70000000", "84.78690000", 1751323919999, "211293.05274400", 719, "14.10660000", "35154.28307600", "0"], [1751323920000, "2492.70000000", "2493.17000000", "2492.03000000", "2493.16000000", "119.09590000", 1751323979999, "296856.80424200", 663, "47.96370000", "119553.18386500", "0"], [1751323980000, "2493.17000000", "2493.60000000", "2492.87000000", "2493.00000000", "100.86160000", 1751324039999, "251476.46512600", 397, "25.46470000", "63489.09155100", "0"], [1751324040000, "2493.00000000", "2493.58000000", "2491.60000000", "2491.61000000", "133.65960000", 1751324099999, "333252.72681900", 802, "10.60420000", "26436.72179800", "0"], [1751324100000, "2491.60000000", "2491.85000000", "2490.91000000", "2491.84000000", "44.00480000", 1751324159999, "109628.14817900", 530, "32.62650000", "81278.93336600", "0"], [1751324160000, "2491.84000000", "2491.98000000", "2490.83000000", "2490.83000000", "71.38800000", 1751324219999, "177875.70615300", 521, "37.96960000", "94613.80800000", "0"], [1751324220000, "2490.84000000", "2490.84000000", "2490.83000000", "2490.83000000", "38.29020000", 1751324279999, "95374.42997800", 121, "5.11120000", "12731.18140800", "0"], [1751324280000, "2490.83000000", "2491.59000000", "2490.83000000", "2490.90000000", "56.49610000", 1751324339999, "140743.23061600", 723, "28.08480000", "69960.74890700", "0"], [1751324340000, "2490.91000000", "2491.19000000", "2490.22000000", "2490.44000000", "44.91160000", 1751324399999, "111854.70113200", 580, "27.60030000", "68741.18308300", "0"], [1751324400000, "2490.44000000", "2491.67000000", "2490.19000000", "2491.00000000", "54.64210000", 1751324459999, "136108.83570800", 1174, "38.72520000", "96458.75500300", "0"], [1751324460000, "2491.00000000", "2491.01000000", "2490.39000000", "2490.72000000", "35.67570000", 1751324519999, "88855.10370100", 622, "24.20640000", "60288.23121200", "0"], [1751324520000, "2490.72000000", "2491.48000000", "2489.48000000", "2489.48000000", "63.12880000", 1751324579999, "157227.22889000", 1197, "38.06260000", "94802.36715700", "0"], [1751324580000, "2489.47000000", "2489.70000000", "2488.89000000", "2489.29000000", "102.03690000", 1751324639999, "253992.42473900", 714, "59.84720000", "148967.11559500", "0"], [1751324640000, "2489.28000000", "2489.29000000", "2488.03000000", "2488.03000000", "157.68910000", 1751324699999, "392490.05738100", 855, "42.19880000", "105032.00009500", "0"], [1751324700000, "2488.01000000", "2491.26000000", "2488.01000000", "2491.26000000", "51.91640000", 1751324759999, "129224.38159700", 1046, "45.28640000", "112721.01267800", "0"], [1751324760000, "2491.25000000", "2491.76000000", "2490.62000000", "2490.62000000", "52.91900000", 1751324819999, "131838.92670500", 650, "10.09950000", "25161.65259700", "0"], [1751324820000, "2490.63000000", "2491.00000000", "2490.10000000", "2490.43000000", "107.33420000", 1751324879999, "267296.19525300", 640, "38.83040000", "96702.51153500", "0"], [1751324880000, "2490.42000000", "2490.43000000", "2490.04000000", "2490.04000000", "65.71290000", 1751324939999, "163641.77600500", 340, "3.10940000", "7743.24175400", "0"], [1751324940000, "2490.04000000", "2490.60000000", "2490.04000000", "2490.60000000", "35.71580000", 1751324999999, "88935.75506700", 229, "24.39290000", "60740.97502700", "0"], [1751325000000, "2490.61000000", "2491.33000000", "2490.61000000", "2491.33000000", "32.39900000", 1751325059999, "80707.58219600", 263, "23.55290000", "58671.16034900", "0"], [1751325060000, "2491.34000000", "2493.06000000", "2491.34000000", "2492.55000000", "78.15040000", 1751325119999, "194795.31127500", 680, "57.62050000", "143620.83457400", "0"], [1751325120000, "2492.55000000", "2494.71000000", "2492.54000000", "2494.70000000", "80.50750000", 1751325179999, "200733.00128700", 708, "68.25570000", "170178.28005200", "0"], [1751325180000, "2494.71000000", "2494.71000000", "2493.85000000", "2493.85000000", "57.50580000", 1751325239999, "143437.94878500", 444, "24.91640000", "62147.01648700", "0"], [1751325240000, "2493.85000000", "2494.21000000", "2493.45000000", "2493.45000000", "22.50070000", 1751325299999, "56115.81903200", 395, "9.81290000", "24472.14562200", "0"], [1751325300000, "2493.45000000", "2493.45000000", "2491.41000000", "2491.41000000", "52.72330000", 1751325359999, "131445.73766700", 706, "31.15230000", "77673.28751600", "0"], [1751325360000, "2491.41000000", "2492.63000000", "2491.41000000", "2492.62000000", "37.75670000", 1751325419999, "94075.85899800", 862, "26.54660000", "66143.26476500", "0"], [1751325420000, "2492.63000000", "2492.73000000", "2491.83000000", "2491.83000000", "39.56590000", 1751325479999, "98612.99323200", 653, "20.63680000", "51433.54950000", "0"], [1751325480000, "2491.82000000", "2491.82000000", "2490.54000000", "2490.82000000", "32.25920000", 1751325539999, "80359.20359800", 817, "18.27060000", "45509.77071600", "0"], [1751325540000, "2490.83000000", "2491.18000000", "2490.53000000", "2490.78000000", "208.13970000", 1751325599999, "518439.38769700", 684, "189.14820000", "471134.56447400", "0"], [1751325600000, "2490.77000000", "2490.84000000", "2490.35000000", "2490.64000000", "41.62840000", 1751325659999, "103676.52205200", 779, "29.19900000", "72719.66227800", "0"], [1751325660000, "2490.64000000", "2490.64000000", "2490.21000000", "2490.21000000", "27.30410000", 1751325719999, "67996.86112600", 422, "4.77410000", "11888.70033200", "0"], [1751325720000, "2490.21000000", "2490.22000000", "2489.83000000", "2490.22000000", "41.16520000", 1751325779999, "102496.66789500", 457, "17.15680000", "42718.16080800", "0"], [1751325780000, "2490.21000000", "2490.46000000", "2489.49000000", "2489.65000000", "44.02990000", 1751325839999, "109641.87049400", 566, "7.14550000", "17792.50585700", "0"], [1751325840000, "2489.65000000", "2489.86000000", "2489.40000000", "2489.86000000", "82.26490000", 1751325899999, "204804.33930800", 394, "17.17580000", "42760.71660100", "0"], [1751325900000, "2489.86000000", "2490.45000000", "2489.00000000", "2489.00000000", "52.12480000", 1751325959999, "129770.21233600", 721, "13.63160000", "33944.50925300", "0"], [1751325960000, "2489.00000000", "2489.44000000", "2488.98000000", "2489.44000000", "14.06030000", 1751326019999, "34997.17205100", 365, "7.88900000", "19636.35462100", "0"], [1751326020000, "2489.43000000", "2489.70000000", "2489.43000000", "2489.69000000", "8.34740000", 1751326079999, "20781.32194400", 167, "5.10770000", "12715.54828700", "0"], [1751326080000, "2489.70000000", "2490.55000000", "2489.69000000", "2490.54000000", "36.62520000", 1751326139999, "91210.56737300", 367, "16.25300000", "40473.93005300", "0"], [1751326140000, "2490.55000000", "2490.83000000", "2490.54000000", "2490.59000000", "53.97840000", 1751326199999, "134442.21478100", 274, "33.80250000", "84188.42681500", "0"], [1751326200000, "2490.60000000", "2490.89000000", "2489.13000000", "2489.13000000", "81.98500000", 1751326259999, "204174.20736700", 786, "44.00290000", "109594.25809300", "0"], [1751326260000, "2489.13000000", "2489.28000000", "2488.10000000", "2488.24000000", "93.45450000", 1751326319999, "232544.53382000", 723, "6.99700000", "17412.89775400", "0"], [1751326320000, "2488.24000000", "2488.33000000", "2487.15000000", "2487.55000000", "96.77330000", 1751326379999, "240744.79518400", 633, "14.00540000", "34844.80559200", "0"], [1751326380000, "2487.55000000", "2489.00000000", "2487.55000000", "2488.27000000", "63.99280000", 1751326439999, "159234.36960600", 983, "15.22320000", "37877.10641000", "0"], [1751326440000, "2488.26000000", "2488.84000000", "2487.28000000", "2487.29000000", "56.27360000", 1751326499999, "140045.18355800", 654, "21.24020000", "52860.89240200", "0"], [1751326500000, "2487.29000000", "2487.29000000", "2486.55000000", "2487.03000000", "162.71670000", 1751326559999, "404668.54286500", 606, "22.71480000", "56486.64365700", "0"], [1751326560000, "2487.04000000", "2488.00000000", "2487.02000000", "2487.99000000", "26.91480000", 1751326619999, "66955.11998500", 480, "15.93350000", "39635.71205500", "0"], [1751326620000, "2488.00000000", "2489.19000000", "2487.52000000", "2489.19000000", "69.65930000", 1751326679999, "173320.25516500", 719, "34.15450000", "84987.55655700", "0"], [1751326680000, "2489.20000000", "2489.20000000", "2489.03000000", "2489.18000000", "25.26210000", 1751326739999, "62880.82794800", 192, "4.11170000", "10234.68029500", "0"], [1751326740000, "2489.19000000", "2489.69000000", "2488.00000000", "2488.01000000", "66.29600000", 1751326799999, "165004.50155000", 733, "4.45160000", "11080.30432400", "0"], [1751326800000, "2488.01000000", "2488.40000000", "2488.00000000", "2488.16000000", "31.09720000", 1751326859999, "77374.63375300", 264, "10.87030000", "27046.53878100", "0"], [1751326860000, "2488.16000000", "2489.81000000", "2488.16000000", "2489.81000000", "78.62870000", 1751326919999, "195727.10032300", 611, "50.03000000", "124535.27538300", "0"], [1751326920000, "2489.82000000", "2490.18000000", "2489.82000000", "2490.18000000", "76.04440000", 1751326979999, "189349.11469800", 319, "17.53150000", "43653.47526800", "0"], [1751326980000, "2490.18000000", "2491.14000000", "2490.17000000", "2490.18000000", "68.92870000", 1751327039999, "171680.88544100", 504, "53.54540000", "133369.41094300", "0"], [1751327040000, "2490.19000000", "2490.19000000", "2489.79000000", "2490.18000000", "58.16660000", 1751327099999, "144841.90764200", 432, "10.17260000", "25329.12314500", "0"], [1751327100000, "2490.19000000", "2490.19000000", "2487.00000000", "2487.82000000", "334.03600000", 1751327159999, "831311.04477300", 1209, "40.87830000", "101684.89726200", "0"], [1751327160000, "2487.82000000", "2488.29000000", "2487.60000000", "2488.28000000", "29.00890000", 1751327219999, "72171.72136300", 383, "12.63560000", "31436.54200800", "0"], [1751327220000, "2488.29000000", "2488.92000000", "2487.65000000", "2487.85000000", "226.01400000", 1751327279999, "562406.05658300", 918, "114.60570000", "285203.20473500", "0"], [1751327280000, "2487.86000000", "2487.86000000", "2485.11000000", "2485.69000000", "249.41470000", 1751327339999, "620032.49987000", 1383, "53.68680000", "133467.89130900", "0"], [1751327340000, "2485.69000000", "2487.83000000", "2485.69000000", "2487.25000000", "65.03030000", 1751327399999, "161739.83551300", 860, "25.91660000", "64452.06599500", "0"], [1751327400000, "2487.26000000", "2488.08000000", "2487.26000000", "2488.08000000", "380.81410000", 1751327459999, "947432.33249000", 430, "188.01020000", "467736.49292900", "0"], [1751327460000, "2488.07000000", "2488.43000000", "2487.77000000", "2487.98000000", "75.71070000", 1751327519999, "188372.72876900", 552, "29.33820000", "72996.89380700", "0"], [1751327520000, "2487.98000000", "2487.98000000", "2486.54000000", "2486.93000000", "213.08110000", 1751327579999, "530010.07966900", 1197, "88.57350000", "220301.77531300", "0"], [1751327580000, "2486.94000000", "2487.37000000", "2486.22000000", "2487.37000000", "25.39250000", 1751327639999, "63144.42121900", 568, "15.00320000", "37307.72733100", "0"], [1751327640000, "2487.37000000", "2487.37000000", "2485.37000000", "2486.10000000", "133.92050000", 1751327699999, "333011.26298600", 1002, "19.15240000", "47606.48830000", "0"], [1751327700000, "2486.10000000", "2486.10000000", "2485.94000000", "2485.94000000", "43.21700000", 1751327759999, "107435.27274500", 245, "12.41700000", "30868.07279700", "0"], [1751327760000, "2485.94000000", "2485.94000000", "2484.03000000", "2484.85000000", "667.86750000", 1751327819999, "1659510.54413900", 689, "1.60870000", "3998.01371400", "0"], [1751327820000, "2484.84000000", "2486.24000000", "2484.84000000", "2485.56000000", "167.19580000", 1751327879999, "415587.98965800", 644, "131.39450000", "326596.28896000", "0"], [1751327880000, "2485.56000000", "2486.19000000", "2484.87000000", "2486.19000000", "232.03470000", 1751327939999, "576774.71401100", 670, "176.76630000", "439408.61155700", "0"], [1751327940000, "2486.18000000", "2486.91000000", "2485.13000000", "2485.47000000", "201.28840000", 1751327999999, "500377.79659100", 976, "149.25870000", "371032.68068100", "0"], [1751328000000, "2485.47000000", "2486.66000000", "2484.81000000", "2484.82000000", "237.24890000", 1751328059999, "589846.30678800", 1375, "167.51790000", "416478.38501900", "0"], [1751328060000, "2484.82000000", "2487.35000000", "2484.81000000", "2487.35000000", "464.05870000", 1751328119999, "1153967.39257300", 1371, "395.77570000", "984148.20045500", "0"], [1751328120000, "2487.35000000", "2489.64000000", "2486.95000000", "2489.62000000", "204.96500000", 1751328179999, "509970.60149100", 1081, "95.03690000", "236499.90606000", "0"], [1751328180000, "2489.62000000", "2489.84000000", "2488.87000000", "2488.87000000", "121.21320000", 1751328239999, "301739.68132600", 956, "49.15310000", "122365.89543700", "0"], [1751328240000, "2488.87000000", "2489.17000000", "2486.40000000", "2487.32000000", "303.98430000", 1751328299999, "756261.64601500", 1476, "44.99030000", "111915.83277800", "0"], [1751328300000, "2487.33000000", "2487.62000000", "2485.07000000", "2485.65000000", "116.31360000", 1751328359999, "289178.43418500", 1190, "34.23830000", "85095.99370300", "0"], [1751328360000, "2485.65000000", "2487.89000000", "2485.57000000", "2487.57000000", "125.24900000", 1751328419999, "311428.66546600", 903, "76.98370000", "191431.98537000", "0"], [1751328420000, "2487.57000000", "2488.38000000", "2487.20000000", "2488.38000000", "86.80560000", 1751328479999, "215970.98919800", 582, "70.07730000", "174357.43125600", "0"], [1751328480000, "2488.38000000", "2490.81000000", "2488.38000000", "2490.80000000", "112.33280000", 1751328539999, "279693.60665200", 1559, "77.03600000", "191808.03444800", "0"], [1751328540000, "2490.81000000", "2494.68000000", "2490.81000000", "2494.24000000", "722.01200000", 1751328599999, "1800324.47496300", 1682, "638.87650000", "1593067.20984200", "0"], [1751328600000, "2494.25000000", "2494.99000000", "2491.98000000", "2492.45000000", "823.50910000", 1751328659999, "2053574.38768100", 1872, "472.52350000", "1178386.82856300", "0"], [1751328660000, "2492.44000000", "2492.84000000", "2491.48000000", "2492.84000000", "204.96100000", 1751328719999, "510738.73174300", 904, "89.90260000", "224026.18304100", "0"], [1751328720000, "2492.84000000", "2493.19000000", "2492.35000000", "2492.52000000", "111.39330000", 1751328779999, "277668.70672800", 637, "38.31900000", "95521.04588100", "0"], [1751328780000, "2492.52000000", "2493.99000000", "2492.52000000", "2493.10000000", "172.02660000", 1751328839999, "428928.50184600", 816, "64.97890000", "162014.96855600", "0"], [1751328840000, "2493.10000000", "2493.66000000", "2493.10000000", "2493.12000000", "202.22440000", 1751328899999, "504238.93639400", 472, "93.51320000", "233174.40285500", "0"], [1751328900000, "2493.13000000", "2494.02000000", "2493.12000000", "2493.65000000", "144.01690000", 1751328959999, "359136.99660000", 465, "67.99880000", "169562.78898800", "0"], [1751328960000, "2493.66000000", "2495.63000000", "2493.65000000", "2495.23000000", "257.15600000", 1751329019999, "641468.77339100", 1340, "179.79990000", "448482.49421500", "0"], [1751329020000, "2495.23000000", "2496.65000000", "2493.17000000", "2493.32000000", "302.86160000", 1751329079999, "755559.35668700", 1577, "159.24000000", "397309.96112000", "0"], [1751329080000, "2493.32000000", "2494.20000000", "2492.84000000", "2493.45000000", "154.86810000", 1751329139999, "386150.57803200", 1172, "61.41370000", "153117.44152500", "0"], [1751329140000, "2493.46000000", "2493.57000000", "2493.11000000", "2493.57000000", "95.10240000", 1751329199999, "237115.13885500", 647, "65.50440000", "163316.96934700", "0"], [1751329200000, "2493.57000000", "2494.84000000", "2493.33000000", "2493.33000000", "225.01160000", 1751329259999, "561099.08130700", 1445, "138.67050000", "345798.10894800", "0"], [1751329260000, "2493.34000000", "2493.70000000", "2492.49000000", "2493.70000000", "189.35960000", 1751329319999, "472044.07277800", 1036, "86.32590000", "215181.76961900", "0"], [1751329320000, "2493.70000000", "2493.71000000", "2492.00000000", "2492.02000000", "146.48750000", 1751329379999, "365141.08043100", 986, "46.92650000", "116947.76444500", "0"], [1751329380000, "2492.03000000", "2492.03000000", "2489.94000000", "2491.03000000", "157.64320000", 1751329439999, "392659.50840800", 1250, "50.35900000", "125410.89904800", "0"], [1751329440000, "2491.02000000", "2491.02000000", "2487.25000000", "2487.25000000", "190.57360000", 1751329499999, "474363.07377800", 1634, "9.44700000", "23515.70494300", "0"], [1751329500000, "2487.25000000", "2487.26000000", "2484.28000000", "2486.55000000", "574.47860000", 1751329559999, "1428170.97195500", 1771, "202.61180000", "503708.74799500", "0"], [1751329560000, "2486.55000000", "2486.83000000", "2485.67000000", "2485.68000000", "146.15170000", 1751329619999, "363385.96170300", 644, "38.99110000", "96953.12215200", "0"], [1751329620000, "2485.68000000", "2486.69000000", "2485.67000000", "2486.39000000", "95.67910000", 1751329679999, "237884.79011500", 875, "69.35140000", "172425.73033500", "0"], [1751329680000, "2486.40000000", "2486.67000000", "2485.68000000", "2485.99000000", "119.98950000", 1751329739999, "298323.79756000", 885, "17.74820000", "44123.45942900", "0"], [1751329740000, "2486.00000000", "2486.22000000", "2484.47000000", "2484.47000000", "99.77270000", 1751329799999, "247970.99884600", 1130, "25.84150000", "64229.91916600", "0"], [1751329800000, "2484.48000000", "2484.68000000", "2478.39000000", "2479.14000000", "1797.03350000", 1751329859999, "4457697.10262000", 7088, "629.98160000", "1562688.74916200", "0"], [1751329860000, "2479.14000000", "2480.69000000", "2478.78000000", "2479.52000000", "312.21590000", 1751329919999, "774155.03042900", 1931, "103.24120000", "255959.59408300", "0"], [1751329920000, "2479.53000000", "2480.43000000", "2479.53000000", "2480.43000000", "195.59520000", 1751329979999, "485048.69335300", 594, "116.63480000", "289240.84789700", "0"], [1751329980000, "2480.42000000", "2480.42000000", "2477.44000000", "2479.35000000", "420.09320000", 1751330039999, "1041252.27216500", 2548, "215.52790000", "534124.89752200", "0"], [1751330040000, "2479.36000000", "2483.17000000", "2479.36000000", "2483.17000000", "121.33180000", 1751330099999, "301018.00200800", 1783, "78.34210000", "194376.50171700", "0"], [1751330100000, "2483.18000000", "2488.12000000", "2483.18000000", "2487.36000000", "298.89360000", 1751330159999, "743161.68761200", 2686, "183.57950000", "456408.11400500", "0"], [1751330160000, "2487.37000000", "2488.19000000", "2485.54000000", "2485.59000000", "221.35110000", 1751330219999, "550452.99936700", 1622, "40.64440000", "101076.99737400", "0"], [1751330220000, "2485.59000000", "2486.01000000", "2484.20000000", "2486.01000000", "155.93820000", 1751330279999, "387499.04840100", 1466, "71.83040000", "178474.54715500", "0"], [1751330280000, "2486.01000000", "2487.19000000", "2485.61000000", "2486.17000000", "160.62490000", 1751330339999, "399355.32162700", 1269, "72.77320000", "180933.29263200", "0"], [1751330340000, "2486.16000000", "2487.45000000", "2485.61000000", "2485.61000000", "175.86430000", 1751330399999, "437219.95994600", 1300, "11.32680000", "28160.52703200", "0"], [1751330400000, "2485.61000000", "2486.13000000", "2485.53000000", "2485.54000000", "41.05960000", 1751330459999, "102061.08264100", 389, "34.21160000", "85038.57864600", "0"], [1751330460000, "2485.53000000", "2486.71000000", "2485.51000000", "2486.49000000", "94.70040000", 1751330519999, "235404.17504100", 729, "23.36200000", "58080.97949000", "0"], [1751330520000, "2486.50000000", "2488.77000000", "2486.50000000", "2488.76000000", "80.01430000", 1751330579999, "199089.83377500", 1038, "46.00310000", "114454.56084300", "0"], [1751330580000, "2488.76000000", "2489.27000000", "2488.36000000", "2488.38000000", "177.67360000", 1751330639999, "442150.79010100", 926, "49.02970000", "122015.79046700", "0"], [1751330640000, "2488.37000000", "2488.83000000", "2487.78000000", "2488.79000000", "82.98970000", 1751330699999, "206507.18884500", 531, "9.18580000", "22854.83223600", "0"], [1751330700000, "2488.80000000", "2491.78000000", "2488.79000000", "2491.03000000", "278.87970000", 1751330759999, "694544.78038400", 1665, "165.52170000", "412208.03706200", "0"], [1751330760000, "2491.03000000", "2492.19000000", "2491.02000000", "2491.19000000", "174.97960000", 1751330819999, "435952.31496300", 912, "140.22820000", "349367.32466200", "0"], [1751330820000, "2491.20000000", "2491.85000000", "2490.83000000", "2491.53000000", "171.58470000", 1751330879999, "427465.99892200", 864, "92.76560000", "231104.69171600", "0"], [1751330880000, "2491.53000000", "2491.84000000", "2491.40000000", "2491.40000000", "176.68020000", 1751330939999, "440218.98682600", 570, "30.68760000", "76459.87449000", "0"], [1751330940000, "2491.40000000", "2491.40000000", "2490.00000000", "2490.31000000", "55.02380000", 1751330999999, "137041.31444600", 690, "22.22360000", "55356.03647400", "0"], [1751331000000, "2490.30000000", "2490.68000000", "2490.30000000", "2490.49000000", "29.92950000", 1751331059999, "74539.60257400", 217, "29.33860000", "73067.96579900", "0"], [1751331060000, "2490.50000000", "2492.66000000", "2490.49000000", "2492.30000000", "177.05360000", 1751331119999, "441252.53754500", 1024, "99.24240000", "247307.95847100", "0"], [1751331120000, "2492.29000000", "2494.65000000", "2492.29000000", "2494.64000000", "144.25110000", 1751331179999, "359637.24657200", 1213, "87.89150000", "219139.71642800", "0"], [1751331180000, "2494.65000000", "2494.65000000", "2492.63000000", "2492.64000000", "223.13230000", 1751331239999, "556444.00023700", 840, "11.44850000", "28550.40804900", "0"], [1751331240000, "2492.63000000", "2493.59000000", "2492.17000000", "2493.18000000", "153.78580000", 1751331299999, "383353.72102000", 862, "71.69550000", "178716.91740700", "0"], [1751331300000, "2493.19000000", "2493.19000000", "2492.82000000", "2492.82000000", "189.77200000", 1751331359999, "473105.69809900", 369, "4.91770000", "12260.00694700", "0"], [1751331360000, "2492.83000000", "2493.01000000", "2491.26000000", "2492.06000000", "122.94550000", 1751331419999, "306403.96316800", 891, "37.03740000", "92309.53539900", "0"], [1751331420000, "2492.06000000", "2492.07000000", "2491.80000000", "2491.80000000", "164.82960000", 1751331479999, "410740.41995800", 282, "17.89650000", "44597.42850700", "0"], [1751331480000, "2491.81000000", "2492.29000000", "2491.71000000", "2492.29000000", "80.77270000", 1751331539999, "201278.35839400", 383, "45.14250000", "112490.39387900", "0"], [1751331540000, "2492.29000000", "2493.35000000", "2492.28000000", "2493.35000000", "206.58790000", 1751331599999, "515055.74334800", 679, "39.08280000", "97420.53961400", "0"], [1751331600000, "2493.35000000", "2494.12000000", "2492.78000000", "2494.12000000", "101.38120000", 1751331659999, "252785.28931900", 714, "59.51050000", "148388.07148600", "0"], [1751331660000, "2494.13000000", "2494.13000000", "2493.38000000", "2493.84000000", "88.55790000", 1751331719999, "220837.64241400", 537, "27.20030000", "67824.97451500", "0"], [1751331720000, "2493.85000000", "2494.18000000", "2492.85000000", "2492.88000000", "178.82770000", 1751331779999, "445891.72967000", 1350, "48.26590000", "120343.88271900", "0"], [1751331780000, "2492.88000000", "2493.77000000", "2492.84000000", "2493.76000000", "92.42510000", 1751331839999, "230442.38487600", 538, "45.54960000", "113551.53608000", "0"], [1751331840000, "2493.76000000", "2493.76000000", "2490.55000000", "2492.73000000", "264.92580000", 1751331899999, "660045.77060200", 1576, "49.72730000", "123903.60993000", "0"], [1751331900000, "2492.74000000", "2493.83000000", "2491.56000000", "2491.85000000", "62.93530000", 1751331959999, "156873.63730600", 1198, "19.87700000", "49546.90488800", "0"], [1751331960000, "2491.85000000", "2494.07000000", "2491.31000000", "2493.99000000", "584.21210000", 1751332019999, "1456271.16526500", 1391, "349.57460000", "871425.01250500", "0"], [1751332020000, "2494.00000000", "2494.41000000", "2492.67000000", "2493.10000000", "197.19200000", 1751332079999, "491661.56390800", 1042, "63.57370000", "158513.57691500", "0"], [1751332080000, "2493.09000000", "2494.55000000", "2492.39000000", "2494.30000000", "190.12330000", 1751332139999, "474050.06882900", 1079, "46.78820000", "116651.54658700", "0"], [1751332140000, "2494.31000000", "2494.84000000", "2494.31000000", "2494.84000000", "71.52620000", 1751332199999, "178425.97696200", 267, "39.74100000", "99135.79158100", "0"], [1751332200000, "2494.83000000", "2495.90000000", "2494.35000000", "2494.36000000", "132.49950000", 1751332259999, "330577.47383900", 923, "32.19330000", "80329.03623700", "0"], [1751332260000, "2494.36000000", "2494.86000000", "2493.49000000", "2493.78000000", "73.11140000", 1751332319999, "182338.26673200", 664, "41.93540000", "104578.51560200", "0"], [1751332320000, "2493.77000000", "2494.33000000", "2493.58000000", "2493.79000000", "114.62300000", 1751332379999, "285857.98281500", 667, "76.31930000", "190333.94656200", "0"], [1751332380000, "2493.79000000", "2495.60000000", "2493.79000000", "2495.35000000", "130.37240000", 1751332439999, "325219.80695200", 646, "122.68460000", "306037.06002900", "0"], [1751332440000, "2495.36000000", "2498.70000000", "2495.35000000", "2498.23000000", "265.31940000", 1751332499999, "662689.65201200", 1900, "216.34100000", "540334.22660300", "0"], [1751332500000, "2498.24000000", "2498.76000000", "2497.00000000", "2497.29000000", "189.27300000", 1751332559999, "472769.03535600", 1189, "42.97090000", "107313.42124800", "0"], [1751332560000, "2497.30000000", "2498.38000000", "2497.30000000", "2497.85000000", "100.58890000", 1751332619999, "251274.93607000", 745, "42.13410000", "105244.93165600", "0"], [1751332620000, "2497.84000000", "2497.84000000", "2495.73000000", "2496.65000000", "131.56460000", 1751332679999, "328465.78161400", 998, "61.86260000", "154430.39507800", "0"], [1751332680000, "2496.66000000", "2497.51000000", "2496.65000000", "2496.79000000", "107.32810000", 1751332739999, "268004.60774100", 703, "55.95380000", "139726.19235300", "0"], [1751332740000, "2496.79000000", "2498.12000000", "2495.93000000", "2497.87000000", "90.29400000", 1751332799999, "225476.55564600", 1045, "47.72670000", "119156.17828300", "0"], [1751332800000, "2497.86000000", "2498.18000000", "2495.41000000", "2495.41000000", "170.13690000", 1751332859999, "424920.54871000", 1086, "70.48710000", "176070.83081300", "0"], [1751332860000, "2495.40000000", "2496.00000000", "2495.00000000", "2495.69000000", "157.41510000", 1751332919999, "392823.63140300", 679, "87.74510000", "218963.25361700", "0"], [1751332920000, "2495.70000000", "2495.86000000", "2495.23000000", "2495.60000000", "73.66180000", 1751332979999, "183830.63844600", 744, "55.77580000", "139193.76651800", "0"], [1751332980000, "2495.59000000", "2496.59000000", "2495.56000000", "2495.97000000", "140.37710000", 1751333039999, "350372.95958600", 1240, "87.71380000", "218924.45840000", "0"], [1751333040000, "2495.96000000", "2495.97000000", "2495.56000000", "2495.57000000", "116.84650000", 1751333099999, "291631.96239500", 627, "39.65510000", "98975.77646100", "0"], [1751333100000, "2495.57000000", "2495.57000000", "2494.85000000", "2494.90000000", "264.77940000", 1751333159999, "660653.10289500", 461, "34.25930000", "85475.31679600", "0"], [1751333160000, "2494.91000000", "2494.91000000", "2492.03000000", "2493.39000000", "161.62100000", 1751333219999, "402963.69957600", 1667, "86.82540000", "216450.14164800", "0"], [1751333220000, "2493.39000000", "2494.82000000", "2493.38000000", "2493.67000000", "115.06810000", 1751333279999, "287013.77308100", 1064, "44.94520000", "112084.06935300", "0"], [1751333280000, "2493.65000000", "2493.65000000", "2492.22000000", "2492.68000000", "37.66800000", 1751333339999, "93901.94376600", 736, "14.06580000", "35062.95763600", "0"], [1751333340000, "2492.67000000", "2493.16000000", "2492.63000000", "2493.16000000", "220.59490000", 1751333399999, "549916.69590900", 410, "35.09650000", "87489.77143200", "0"], [1751333400000, "2493.16000000", "2494.00000000", "2493.16000000", "2493.40000000", "47.34050000", 1751333459999, "118040.71264100", 812, "26.81380000", "66857.57432600", "0"], [1751333460000, "2493.40000000", "2493.40000000", "2492.00000000", "2492.15000000", "106.68150000", 1751333519999, "265941.30070500", 722, "12.90850000", "32168.65558100", "0"], [1751333520000, "2492.15000000", "2492.73000000", "2492.15000000", "2492.35000000", "51.62910000", 1751333579999, "128693.62396700", 393, "6.41570000", "15990.83269300", "0"], [1751333580000, "2492.35000000", "2495.10000000", "2492.18000000", "2495.10000000", "120.80540000", 1751333639999, "301130.12567800", 1284, "51.78300000", "129105.88034900", "0"], [1751333640000, "2495.11000000", "2499.71000000", "2495.10000000", "2499.69000000", "192.84220000", 1751333699999, "481646.32617600", 1934, "165.00860000", "412113.75541000", "0"], [1751333700000, "2499.70000000", "2500.80000000", "2498.70000000", "2498.71000000", "420.52370000", 1751333759999, "1051165.40438600", 2424, "304.25430000", "760549.62419000", "0"], [1751333760000, "2498.70000000", "2498.71000000", "2497.09000000", "2497.86000000", "114.43850000", 1751333819999, "285833.72089100", 905, "94.34350000", "235640.67512500", "0"], [1751333820000, "2497.87000000", "2498.12000000", "2497.31000000", "2497.44000000", "126.21760000", 1751333879999, "315252.32460600", 905, "32.09550000", "80158.45021600", "0"], [1751333880000, "2497.42000000", "2497.42000000", "2496.09000000", "2496.46000000", "82.20620000", 1751333939999, "205220.75397700", 871, "38.40650000", "95872.62218300", "0"], [1751333940000, "2496.47000000", "2496.86000000", "2496.04000000", "2496.85000000", "50.90630000", 1751333999999, "127086.75525000", 507, "17.31850000", "43236.50286500", "0"], [1751334000000, "2496.85000000", "2496.86000000", "2495.00000000", "2495.01000000", "94.52650000", 1751334059999, "235941.34156500", 748, "3.26390000", "8148.08999700", "0"], [1751334060000, "2495.01000000", "2495.01000000", "2493.30000000", "2494.27000000", "72.95410000", 1751334119999, "181952.31661100", 909, "39.06370000", "97418.93322700", "0"], [1751334120000, "2494.31000000", "2494.68000000", "2493.93000000", "2493.93000000", "35.04790000", 1751334179999, "87411.73894100", 509, "4.61670000", "11515.86044500", "0"], [1751334180000, "2493.94000000", "2493.94000000", "2492.84000000", "2492.91000000", "91.83000000", 1751334239999, "228962.63834500", 632, "17.60930000", "43898.25654200", "0"], [1751334240000, "2492.91000000", "2493.14000000", "2492.62000000", "2492.62000000", "89.38970000", 1751334299999, "222828.39965500", 420, "52.26300000", "130279.38745600", "0"], [1751334300000, "2492.63000000", "2493.82000000", "2492.62000000", "2493.81000000", "92.05230000", 1751334359999, "229504.93173700", 571, "27.83380000", "69395.35459200", "0"], [1751334360000, "2493.81000000", "2494.34000000", "2493.32000000", "2493.33000000", "110.15600000", 1751334419999, "274701.25063700", 753, "34.99680000", "87267.17505200", "0"], [1751334420000, "2493.32000000", "2495.35000000", "2493.11000000", "2494.21000000", "89.05040000", 1751334479999, "222100.33129700", 1119, "30.13700000", "75155.82041200", "0"], [1751334480000, "2494.20000000", "2494.33000000", "2493.58000000", "2494.33000000", "66.11140000", 1751334539999, "164867.80118900", 459, "59.55230000", "148509.38778900", "0"], [1751334540000, "2494.32000000", "2494.84000000", "2494.30000000", "2494.32000000", "61.49030000", 1751334599999, "153380.64326000", 404, "17.66030000", "44052.26573600", "0"], [1751334600000, "2494.32000000", "2494.62000000", "2493.86000000", "2494.13000000", "61.89840000", 1751334659999, "154391.88002900", 423, "10.63050000", "26515.24123400", "0"], [1751334660000, "2494.12000000", "2494.13000000", "2492.01000000", "2492.01000000", "98.69400000", 1751334719999, "246090.49314500", 1026, "35.06240000", "87426.48525600", "0"], [1751334720000, "2492.00000000", "2492.00000000", "2488.01000000", "2488.03000000", "200.38720000", 1751334779999, "498982.19393800", 1587, "33.31720000", "82956.47008400", "0"], [1751334780000, "2488.08000000", "2490.00000000", "2488.01000000", "2489.51000000", "117.36530000", 1751334839999, "292085.27385600", 762, "73.53410000", "182989.61652900", "0"], [1751334840000, "2489.52000000", "2489.52000000", "2487.20000000", "2487.20000000", "164.51530000", 1751334899999, "409418.36324200", 1274, "38.56910000", "95974.18820800", "0"], [1751334900000, "2487.20000000", "2488.56000000", "2486.83000000", "2488.50000000", "88.00800000", 1751334959999, "218926.55970500", 783, "66.96710000", "166589.13964800", "0"], [1751334960000, "2488.50000000", "2489.11000000", "2488.33000000", "2489.10000000", "39.29930000", 1751335019999, "97804.19771600", 302, "22.73480000", "56581.40561300", "0"], [1751335020000, "2489.11000000", "2489.83000000", "2489.10000000", "2489.37000000", "81.45740000", 1751335079999, "202777.80627600", 629, "38.04060000", "94700.38532700", "0"], [1751335080000, "2489.37000000", "2489.70000000", "2487.70000000", "2488.43000000", "222.42860000", 1751335139999, "553598.64518800", 1211, "51.59550000", "128387.29756100", "0"], [1751335140000, "2488.43000000", "2488.78000000", "2488.43000000", "2488.78000000", "25.69630000", 1751335199999, "63943.91754200", 152, "11.44960000", "28491.97320900", "0"], [1751335200000, "2488.79000000", "2488.79000000", "2487.47000000", "2487.63000000", "207.79320000", 1751335259999, "517050.45902000", 1326, "47.35120000", "117825.89901300", "0"], [1751335260000, "2487.63000000", "2487.93000000", "2487.47000000", "2487.92000000", "22.62520000", 1751335319999, "56285.97467900", 262, "13.94040000", "34680.07836700", "0"], [1751335320000, "2487.92000000", "2488.07000000", "2487.28000000", "2487.29000000", "106.02910000", 1751335379999, "263775.92459100", 612, "13.24910000", "32958.72087700", "0"], [1751335380000, "2487.30000000", "2487.30000000", "2485.82000000", "2486.16000000", "222.78080000", 1751335439999, "553899.14381500", 707, "74.45800000", "185111.16853800", "0"], [1751335440000, "2486.17000000", "2488.76000000", "2486.16000000", "2488.76000000", "93.23350000", 1751335499999, "231902.41586200", 932, "77.50130000", "192777.43221400", "0"], [1751335500000, "2488.76000000", "2491.73000000", "2488.76000000", "2491.49000000", "188.59920000", 1751335559999, "469644.03910500", 1008, "178.90980000", "445505.96267300", "0"], [1751335560000, "2491.49000000", "2491.97000000", "2490.91000000", "2491.21000000", "111.69790000", 1751335619999, "278266.29102600", 848, "63.38050000", "157893.28672100", "0"], [1751335620000, "2491.20000000", "2491.20000000", "2489.82000000", "2489.82000000", "86.65420000", 1751335679999, "215838.95730000", 686, "21.56680000", "53717.19077200", "0"], [1751335680000, "2489.82000000", "2492.07000000", "2489.82000000", "2491.65000000", "133.84530000", 1751335739999, "333471.27805300", 921, "43.27840000", "107789.24753300", "0"], [1751335740000, "2491.65000000", "2492.59000000", "2491.48000000", "2491.58000000", "38.97510000", 1751335799999, "97118.20310800", 759, "9.63330000", "24003.67720700", "0"], [1751335800000, "2491.57000000", "2491.58000000", "2491.20000000", "2491.22000000", "34.33960000", 1751335859999, "85551.37893200", 349, "11.70500000", "29160.44817800", "0"], [1751335860000, "2491.21000000", "2492.53000000", "2491.21000000", "2492.53000000", "79.91750000", 1751335919999, "199132.48086700", 618, "70.78820000", "176383.83807600", "0"], [1751335920000, "2492.52000000", "2493.19000000", "2491.84000000", "2491.85000000", "72.10540000", 1751335979999, "179725.64359000", 986, "29.43390000", "73371.41314400", "0"], [1751335980000, "2491.85000000", "2491.85000000", "2489.51000000", "2489.51000000", "63.33410000", 1751336039999, "157765.31005300", 1027, "12.50070000", "31140.97864700", "0"], [1751336040000, "2489.50000000", "2491.38000000", "2489.23000000", "2491.00000000", "46.19910000", 1751336099999, "115051.44721300", 1280, "27.39550000", "68212.73663700", "0"], [1751336100000, "2491.00000000", "2491.01000000", "2489.91000000", "2490.94000000", "49.72750000", 1751336159999, "123841.60253500", 1023, "23.63450000", "58854.15058000", "0"], [1751336160000, "2490.94000000", "2491.15000000", "2490.27000000", "2490.55000000", "58.67940000", 1751336219999, "146147.97813900", 544, "14.19040000", "35346.63076100", "0"], [1751336220000, "2490.56000000", "2492.70000000", "2490.55000000", "2491.67000000", "120.48040000", 1751336279999, "300255.69730900", 1400, "62.42870000", "155579.75239900", "0"], [1751336280000, "2491.66000000", "2492.20000000", "2490.48000000", "2492.19000000", "115.56660000", 1751336339999, "287845.88294700", 1005, "76.31490000", "190079.49448600", "0"], [1751336340000, "2492.19000000", "2492.84000000", "2491.20000000", "2491.20000000", "50.96930000", 1751336399999, "127028.90110000", 1035, "25.02180000", "62365.49747200", "0"], [1751336400000, "2491.20000000", "2491.20000000", "2489.70000000", "2490.81000000", "106.34980000", 1751336459999, "264847.22056900", 1180, "40.84830000", "101718.16618500", "0"], [1751336460000, "2490.81000000", "2491.10000000", "2490.30000000", "2490.51000000", "34.87500000", 1751336519999, "86862.06369800", 565, "10.20590000", "25419.09333900", "0"], [1751336520000, "2490.50000000", "2491.20000000", "2490.10000000", "2491.17000000", "39.92300000", 1751336579999, "99430.35785300", 819, "19.25930000", "47965.00062000", "0"], [1751336580000, "2491.19000000", "2492.00000000", "2490.94000000", "2491.64000000", "38.07090000", 1751336639999, "94852.46976600", 506, "12.50480000", "31154.06724100", "0"], [1751336640000, "2491.65000000", "2492.00000000", "2491.64000000", "2491.88000000", "38.40230000", 1751336699999, "95691.42145900", 241, "24.35500000", "60687.64313800", "0"], [1751336700000, "2491.87000000", "2493.20000000", "2491.87000000", "2492.64000000", "37.94740000", 1751336759999, "94596.19824200", 587, "16.51960000", "41179.08399300", "0"], [1751336760000, "2492.64000000", "2493.76000000", "2492.64000000", "2493.75000000", "25.53540000", 1751336819999, "63664.30615700", 423, "14.10790000", "35172.60648900", "0"], [1751336820000, "2493.75000000", "2494.70000000", "2493.75000000", "2494.65000000", "120.14010000", 1751336879999, "299650.44535100", 541, "80.46820000", "200695.13830300", "0"], [1751336880000, "2494.64000000", "2494.64000000", "2493.55000000", "2493.98000000", "79.33970000", 1751336939999, "197869.98948200", 783, "59.31580000", "147930.14667300", "0"], [1751336940000, "2493.99000000", "2494.64000000", "2493.37000000", "2494.63000000", "51.66270000", 1751336999999, "128838.99285700", 800, "20.54540000", "51237.10991100", "0"], [1751337000000, "2494.64000000", "2495.84000000", "2494.63000000", "2495.47000000", "108.30040000", 1751337059999, "270253.30737500", 1296, "73.90080000", "184409.14574400", "0"], [1751337060000, "2495.48000000", "2495.70000000", "2494.44000000", "2494.44000000", "224.06600000", 1751337119999, "559143.07955100", 917, "99.21800000", "247582.39172200", "0"], [1751337120000, "2494.44000000", "2494.45000000", "2492.41000000", "2493.22000000", "136.39760000", 1751337179999, "340108.70560400", 1040, "40.68320000", "101416.11087400", "0"], [1751337180000, "2493.22000000", "2493.74000000", "2492.94000000", "2493.60000000", "30.86510000", 1751337239999, "76961.71509600", 547, "16.78700000", "41859.35149500", "0"], [1751337240000, "2493.61000000", "2493.61000000", "2492.22000000", "2492.75000000", "141.65490000", 1751337299999, "353152.38255500", 1161, "55.09580000", "137349.89919900", "0"], [1751337300000, "2492.75000000", "2492.84000000", "2489.05000000", "2489.09000000", "116.24890000", 1751337359999, "289557.76764800", 1645, "31.48780000", "78462.93565100", "0"], [1751337360000, "2489.07000000", "2490.76000000", "2488.26000000", "2490.73000000", "118.46380000", 1751337419999, "294906.59063400", 1517, "53.23670000", "132514.17379100", "0"], [1751337420000, "2490.72000000", "2491.26000000", "2489.84000000", "2489.84000000", "50.47800000", 1751337479999, "125731.72739100", 882, "22.95980000", "57188.22144300", "0"], [1751337480000, "2489.85000000", "2490.54000000", "2489.40000000", "2489.41000000", "63.17810000", 1751337539999, "157320.70859300", 947, "17.10840000", "42600.95926100", "0"], [1751337540000, "2489.41000000", "2489.83000000", "2489.23000000", "2489.23000000", "40.02140000", 1751337599999, "99634.21252800", 550, "15.20900000", "37861.96017500", "0"], [1751337600000, "2489.24000000", "2489.31000000", "2488.24000000", "2488.25000000", "111.71830000", 1751337659999, "278019.26598500", 793, "17.73960000", "44149.29002000", "0"], [1751337660000, "2488.25000000", "2488.73000000", "2487.85000000", "2487.85000000", "82.44190000", 1751337719999, "205121.75625100", 615, "14.15650000", "35224.89599700", "0"], [1751337720000, "2487.86000000", "2488.29000000", "2486.94000000", "2487.90000000", "314.67420000", 1751337779999, "782674.07775400", 991, "167.97410000", "417803.16109600", "0"], [1751337780000, "2487.91000000", "2487.91000000", "2487.89000000", "2487.90000000", "37.04620000", 1751337839999, "92167.11610800", 125, "7.70600000", "19171.75760400", "0"], [1751337840000, "2487.90000000", "2487.90000000", "2487.44000000", "2487.55000000", "102.09210000", 1751337899999, "253957.30250200", 360, "79.44680000", "197621.30350400", "0"], [1751337900000, "2487.55000000", "2487.55000000", "2486.28000000", "2486.77000000", "43.59940000", 1751337959999, "108420.40393500", 727, "10.47200000", "26039.33876100", "0"], [1751337960000, "2486.78000000", "2486.78000000", "2485.60000000", "2485.60000000", "78.61760000", 1751338019999, "195476.59953200", 728, "4.66870000", "11608.03334400", "0"], [1751338020000, "2485.60000000", "2486.78000000", "2485.00000000", "2486.29000000", "748.43130000", 1751338079999, "1860196.94608900", 1685, "133.49550000", "331877.86061600", "0"], [1751338080000, "2486.29000000", "2486.30000000", "2485.00000000", "2485.42000000", "53.22670000", 1751338139999, "132288.09054200", 478, "9.89050000", "24581.18757400", "0"], [1751338140000, "2485.42000000", "2486.34000000", "2485.01000000", "2486.08000000", "154.49330000", 1751338199999, "384006.11750800", 956, "116.37680000", "289261.16379500", "0"], [1751338200000, "2486.09000000", "2486.09000000", "2484.20000000", "2484.20000000", "907.75210000", 1751338259999, "2255795.16179200", 1190, "78.57710000", "195283.01437500", "0"], [1751338260000, "2484.20000000", "2485.06000000", "2482.69000000", "2483.82000000", "420.23900000", 1751338319999, "1043844.32424600", 2000, "311.68870000", "774209.92168800", "0"], [1751338320000, "2483.81000000", "2486.02000000", "2483.61000000", "2484.83000000", "253.38240000", 1751338379999, "629522.93147000", 1263, "210.65350000", "523345.88669800", "0"], [1751338380000, "2484.83000000", "2485.29000000", "2484.17000000", "2484.47000000", "341.24510000", 1751338439999, "847881.97555800", 957, "168.16500000", "417820.33681800", "0"], [1751338440000, "2484.47000000", "2484.69000000", "2483.28000000", "2483.81000000", "45.89360000", 1751338499999, "113984.09448200", 648, "28.93770000", "71866.06867200", "0"], [1751338500000, "2483.82000000", "2485.00000000", "2483.81000000", "2484.99000000", "21.68550000", 1751338559999, "53880.75719700", 400, "11.53390000", "28654.57953600", "0"], [1751338560000, "2485.00000000", "2485.00000000", "2483.45000000", "2483.55000000", "54.45090000", 1751338619999, "135276.72513800", 583, "9.10510000", "22622.19778100", "0"], [1751338620000, "2483.54000000", "2483.80000000", "2482.39000000", "2482.72000000", "224.26280000", 1751338679999, "556847.56276600", 971, "102.79080000", "255233.91657200", "0"], [1751338680000, "2482.73000000", "2483.70000000", "2482.73000000", "2483.69000000", "68.11990000", 1751338739999, "169146.62280900", 444, "38.35830000", "95246.97224400", "0"], [1751338740000, "2483.70000000", "2483.81000000", "2482.73000000", "2483.54000000", "180.18290000", 1751338799999, "447446.63369700", 765, "30.81090000", "76507.63365500", "0"], [1751338800000, "2483.55000000", "2485.00000000", "2483.24000000", "2483.97000000", "73.76260000", 1751338859999, "183218.69072200", 1387, "38.50300000", "95630.07638600", "0"], [1751338860000, "2483.97000000", "2484.97000000", "2483.96000000", "2484.20000000", "75.12810000", 1751338919999, "186649.39091100", 1060, "43.24520000", "107442.88285400", "0"], [1751338920000, "2484.20000000", "2484.87000000", "2483.87000000", "2484.40000000", "34.31840000", 1751338979999, "85260.22924100", 660, "21.48050000", "53366.37323600", "0"], [1751338980000, "2484.41000000", "2484.41000000", "2483.80000000", "2483.81000000", "47.26580000", 1751339039999, "117403.97209900", 704, "11.33520000", "28155.32960800", "0"], [1751339040000, "2483.81000000", "2485.49000000", "2483.81000000", "2485.16000000", "49.10000000", 1751339099999, "122008.13763100", 898, "34.40950000", "85497.03931300", "0"], [1751339100000, "2485.17000000", "2485.17000000", "2483.96000000", "2483.96000000", "138.55220000", 1751339159999, "344277.07136000", 801, "35.13780000", "87307.77075400", "0"], [1751339160000, "2483.97000000", "2485.27000000", "2483.97000000", "2485.27000000", "27.23520000", 1751339219999, "67656.89946000", 630, "17.12910000", "42552.86050200", "0"], [1751339220000, "2485.26000000", "2485.33000000", "2483.17000000", "2485.19000000", "221.11870000", 1751339279999, "549258.76011700", 1127, "65.32440000", "162238.72856500", "0"], [1751339280000, "2485.20000000", "2486.11000000", "2484.83000000", "2484.84000000", "79.55030000", 1751339339999, "197717.62137600", 735, "57.66690000", "143324.97094000", "0"], [1751339340000, "2484.83000000", "2484.97000000", "2482.81000000", "2482.81000000", "106.32900000", 1751339399999, "264189.03130500", 940, "14.74220000", "36630.74170600", "0"], [1751339400000, "2482.80000000", "2482.81000000", "2480.70000000", "2481.27000000", "118.70910000", 1751339459999, "294611.98557300", 1322, "29.63520000", "73537.63136800", "0"], [1751339460000, "2481.27000000", "2481.27000000", "2478.91000000", "2479.57000000", "327.87190000", 1751339519999, "813166.94921000", 1697, "111.99560000", "277814.54986800", "0"], [1751339520000, "2479.57000000", "2482.79000000", "2479.57000000", "2482.78000000", "140.45440000", 1751339579999, "348536.38641600", 785, "117.14040000", "290699.52328100", "0"], [1751339580000, "2482.79000000", "2483.79000000", "2482.78000000", "2483.78000000", "55.58230000", 1751339639999, "138041.45069500", 472, "24.55290000", "60976.48894200", "0"], [1751339640000, "2483.79000000", "2484.19000000", "2483.74000000", "2483.75000000", "52.76150000", 1751339699999, "131060.71534700", 371, "22.61770000", "56180.38421900", "0"], [1751339700000, "2483.75000000", "2484.79000000", "2483.75000000", "2483.98000000", "114.41430000", 1751339759999, "284246.33677000", 634, "57.92430000", "143912.80493300", "0"], [1751339760000, "2483.99000000", "2486.59000000", "2483.56000000", "2486.04000000", "214.38640000", 1751339819999, "532779.62117700", 984, "167.30270000", "415776.59968700", "0"], [1751339820000, "2486.04000000", "2486.26000000", "2485.68000000", "2485.76000000", "33.83080000", 1751339879999, "84106.98717400", 268, "17.24800000", "42880.95800000", "0"], [1751339880000, "2485.77000000", "2485.77000000", "2484.58000000", "2484.58000000", "42.38150000", 1751339939999, "105321.65876600", 691, "5.89770000", "14655.58275900", "0"], [1751339940000, "2484.55000000", "2486.82000000", "2484.33000000", "2486.49000000", "296.18990000", 1751339999999, "736373.84788300", 877, "274.10790000", "681486.51365800", "0"], [1751340000000, "2486.50000000", "2487.55000000", "2485.82000000", "2485.82000000", "97.34260000", 1751340059999, "242056.74863500", 716, "40.82920000", "101519.34058800", "0"], [1751340060000, "2485.83000000", "2486.18000000", "2484.10000000", "2484.10000000", "125.41150000", 1751340119999, "311604.68019100", 752, "6.87660000", "17092.43813600", "0"], [1751340120000, "2484.10000000", "2486.26000000", "2484.10000000", "2486.25000000", "28.71830000", 1751340179999, "71368.61120900", 789, "22.09150000", "54897.91872200", "0"], [1751340180000, "2486.26000000", "2487.47000000", "2486.26000000", "2487.06000000", "23.93070000", 1751340239999, "59516.54248100", 560, "15.52800000", "38616.25347600", "0"], [1751340240000, "2487.07000000", "2487.78000000", "2486.85000000", "2487.11000000", "28.72590000", 1751340299999, "71447.01001200", 658, "14.54200000", "36167.69245400", "0"], [1751340300000, "2487.10000000", "2487.29000000", "2487.10000000", "2487.29000000", "37.14420000", 1751340359999, "92382.70751700", 169, "17.30250000", "43034.12390100", "0"], [1751340360000, "2487.29000000", "2488.00000000", "2487.06000000", "2487.94000000", "34.49170000", 1751340419999, "85797.03454000", 459, "22.63260000", "56298.31171500", "0"], [1751340420000, "2487.93000000", "2487.93000000", "2486.66000000", "2487.03000000", "45.61590000", 1751340479999, "113453.60701700", 454, "23.08580000", "57416.40883500", "0"], [1751340480000, "2487.03000000", "2487.28000000", "2487.03000000", "2487.28000000", "24.10780000", 1751340539999, "59959.82143600", 199, "14.95330000", "37191.14088900", "0"], [1751340540000, "2487.28000000", "2487.76000000", "2487.27000000", "2487.75000000", "39.95750000", 1751340599999, "99388.77082200", 268, "36.76150000", "91438.07971400", "0"], [1751340600000, "2487.75000000", "2487.77000000", "2487.16000000", "2487.17000000", "26.97950000", 1751340659999, "67111.56506000", 336, "9.76290000", "24284.83526400", "0"], [1751340660000, "2487.16000000", "2487.16000000", "2486.36000000", "2486.78000000", "89.72730000", 1751340719999, "223131.95049600", 414, "8.57690000", "21326.81074100", "0"], [1751340720000, "2486.78000000", "2486.79000000", "2486.57000000", "2486.78000000", "36.52730000", 1751340779999, "90833.95144600", 172, "27.35770000", "68031.34478600", "0"], [1751340780000, "2486.79000000", "2486.83000000", "2485.50000000", "2485.54000000", "184.80400000", 1751340839999, "459525.18128100", 548, "25.17950000", "62615.02182000", "0"], [1751340840000, "2485.54000000", "2485.54000000", "2484.39000000", "2484.44000000", "79.88420000", 1751340899999, "198472.77312000", 560, "23.88100000", "59331.22554000", "0"], [1751340900000, "2484.45000000", "2484.95000000", "2484.28000000", "2484.49000000", "103.68180000", 1751340959999, "257611.62294500", 688, "27.24800000", "67698.06943000", "0"], [1751340960000, "2484.49000000", "2484.89000000", "2484.34000000", "2484.61000000", "197.74870000", 1751341019999, "491305.74726900", 546, "138.73300000", "344682.37272300", "0"], [1751341020000, "2484.62000000", "2484.89000000", "2484.61000000", "2484.71000000", "30.82120000", 1751341079999, "76586.06049600", 244, "6.22200000", "15460.33948900", "0"], [1751341080000, "2484.71000000", "2484.71000000", "2483.89000000", "2484.16000000", "37.89590000", 1751341139999, "94136.28685000", 407, "25.41730000", "63137.16635400", "0"], [1751341140000, "2484.16000000", "2484.70000000", "2483.34000000", "2484.70000000", "40.17260000", 1751341199999, "99784.96452100", 655, "13.74610000", "34143.87161600", "0"], [1751341200000, "2484.70000000", "2485.00000000", "2484.50000000", "2484.55000000", "73.36900000", 1751341259999, "182302.97967500", 414, "17.97620000", "44667.63400000", "0"], [1751341260000, "2484.56000000", "2484.56000000", "2483.49000000", "2483.76000000", "253.57830000", 1751341319999, "629807.05497200", 844, "233.41970000", "579736.33287000", "0"], [1751341320000, "2483.77000000", "2483.86000000", "2482.80000000", "2483.85000000", "388.06950000", 1751341379999, "963664.08197400", 618, "66.68940000", "165618.34880700", "0"], [1751341380000, "2483.85000000", "2484.46000000", "2483.63000000", "2483.63000000", "18.67020000", 1751341439999, "46377.04914800", 485, "5.07200000", "12598.90412900", "0"], [1751341440000, "2483.63000000", "2484.55000000", "2483.43000000", "2483.88000000", "36.46720000", 1751341499999, "90579.08582500", 721, "27.05840000", "67208.62140600", "0"], [1751341500000, "2483.87000000", "2483.87000000", "2482.44000000", "2482.69000000", "433.59790000", 1751341559999, "1076567.53704600", 1080, "195.32980000", "484943.40318600", "0"], [1751341560000, "2482.68000000", "2484.98000000", "2481.96000000", "2483.66000000", "506.18900000", 1751341619999, "1256883.38597200", 1549, "342.99660000", "851549.19062600", "0"], [1751341620000, "2483.66000000", "2484.50000000", "2483.10000000", "2483.10000000", "46.39530000", 1751341679999, "115236.61796000", 900, "22.75640000", "56516.65083000", "0"], [1751341680000, "2483.10000000", "2483.81000000", "2483.10000000", "2483.79000000", "108.59830000", 1751341739999, "269721.56762000", 340, "14.53510000", "36094.27279400", "0"], [1751341740000, "2483.80000000", "2483.82000000", "2483.38000000", "2483.68000000", "37.33390000", 1751341799999, "92725.79315100", 314, "10.72280000", "26629.90496900", "0"], [1751341800000, "2483.67000000", "2485.06000000", "2483.67000000", "2485.06000000", "67.20850000", 1751341859999, "166975.86485700", 422, "57.90670000", "143870.04358900", "0"], [1751341860000, "2485.07000000", "2486.25000000", "2485.07000000", "2485.74000000", "68.41990000", 1751341919999, "170082.15171400", 824, "38.89550000", "96686.08628000", "0"], [1751341920000, "2485.74000000", "2485.82000000", "2485.48000000", "2485.82000000", "27.72090000", 1751341979999, "68905.64242800", 229, "7.75520000", "19275.71512300", "0"], [1751341980000, "2485.81000000", "2485.82000000", "2485.51000000", "2485.57000000", "34.39840000", 1751342039999, "85504.27144000", 205, "5.68390000", "14127.84556000", "0"], [1751342040000, "2485.56000000", "2486.20000000", "2485.52000000", "2485.52000000", "42.31030000", 1751342099999, "105175.56107000", 288, "22.31160000", "55462.17616700", "0"], [1751342100000, "2485.53000000", "2486.25000000", "2485.51000000", "2485.51000000", "39.29850000", 1751342159999, "97689.21693500", 438, "23.73590000", "59002.05430700", "0"], [1751342160000, "2485.51000000", "2485.52000000", "2485.06000000", "2485.51000000", "35.43820000", 1751342219999, "88068.23142900", 270, "28.69430000", "71308.21286300", "0"], [1751342220000, "2485.51000000", "2485.96000000", "2485.51000000", "2485.95000000", "35.35360000", 1751342279999, "87878.06122700", 211, "31.50690000", "78316.48256200", "0"], [1751342280000, "2485.95000000", "2485.96000000", "2485.30000000", "2485.56000000", "25.43300000", 1751342339999, "63217.91505200", 382, "9.22530000", "22930.28457400", "0"], [1751342340000, "2485.56000000", "2485.69000000", "2485.08000000", "2485.42000000", "40.47750000", 1751342399999, "100600.59155100", 406, "5.78550000", "14378.80905200", "0"], [1751342400000, "2485.43000000", "2485.91000000", "2485.30000000", "2485.30000000", "116.27430000", 1751342459999, "289025.83222800", 526, "26.90570000", "66872.81956200", "0"], [1751342460000, "2485.31000000", "2485.60000000", "2485.09000000", "2485.48000000", "10.48290000", 1751342519999, "26052.69555200", 278, "5.75490000", "14302.25097200", "0"], [1751342520000, "2485.48000000", "2485.48000000", "2483.96000000", "2483.97000000", "112.49380000", 1751342579999, "279483.54524200", 518, "1.50790000", "3746.15328900", "0"], [1751342580000, "2483.97000000", "2484.61000000", "2483.95000000", "2483.95000000", "34.80030000", 1751342639999, "86453.75434300", 408, "14.34780000", "35641.21589700", "0"], [1751342640000, "2483.96000000", "2484.44000000", "2483.81000000", "2483.82000000", "36.95630000", 1751342699999, "91800.51025600", 388, "25.07930000", "62297.48883900", "0"], [1751342700000, "2483.82000000", "2484.70000000", "2483.80000000", "2483.80000000", "24.86230000", 1751342759999, "61763.98540500", 626, "12.11630000", "30099.57020400", "0"], [1751342760000, "2483.81000000", "2483.81000000", "2483.00000000", "2483.50000000", "31.98330000", 1751342819999, "79422.20421900", 471, "7.08020000", "17582.13142200", "0"], [1751342820000, "2483.51000000", "2483.57000000", "2482.80000000", "2482.80000000", "10.23550000", 1751342879999, "25418.03539500", 320, "3.23380000", "8030.83674200", "0"], [1751342880000, "2482.80000000", "2483.40000000", "2482.80000000", "2483.13000000", "55.57900000", 1751342939999, "138005.99081800", 290, "16.97750000", "42156.90034900", "0"], [1751342940000, "2483.12000000", "2483.25000000", "2482.85000000", "2482.96000000", "23.50140000", 1751342999999, "58356.03064700", 322, "10.71870000", "26615.38480500", "0"], [1751343000000, "2482.96000000", "2483.30000000", "2482.76000000", "2482.76000000", "22.30000000", 1751343059999, "55373.31388300", 332, "13.14970000", "32652.13785100", "0"], [1751343060000, "2482.76000000", "2482.76000000", "2482.62000000", "2482.62000000", "13.23160000", 1751343119999, "32849.95447500", 153, "7.59180000", "18847.92169800", "0"], [1751343120000, "2482.62000000", "2482.63000000", "2482.60000000", "2482.60000000", "18.01640000", 1751343179999, "44727.74866700", 158, "2.26540000", "5624.13043200", "0"], [1751343180000, "2482.61000000", "2482.95000000", "2481.59000000", "2482.22000000", "197.92780000", 1751343239999, "491311.85728500", 688, "62.54460000", "155243.18081000", "0"], [1751343240000, "2482.23000000", "2484.53000000", "2482.22000000", "2483.60000000", "168.19470000", 1751343299999, "417752.64027900", 898, "128.48470000", "319118.06137800", "0"], [1751343300000, "2483.60000000", "2483.61000000", "2481.00000000", "2481.00000000", "84.19900000", 1751343359999, "208990.92728300", 1015, "30.52910000", "75750.43735500", "0"], [1751343360000, "2481.00000000", "2481.47000000", "2480.50000000", "2481.09000000", "69.07040000", 1751343419999, "171356.23000800", 631, "35.47510000", "88011.24368500", "0"], [1751343420000, "2481.08000000", "2481.30000000", "2480.48000000", "2480.81000000", "159.52320000", 1751343479999, "395770.26283300", 648, "72.66890000", "180281.70315100", "0"], [1751343480000, "2480.81000000", "2480.81000000", "2479.41000000", "2479.92000000", "143.90700000", 1751343539999, "356874.35645800", 1144, "56.60570000", "140367.11314300", "0"], [1751343540000, "2479.92000000", "2481.11000000", "2479.92000000", "2479.97000000", "139.84940000", 1751343599999, "346930.28864300", 909, "16.62140000", "41228.86713900", "0"], [1751343600000, "2479.96000000", "2482.55000000", "2479.79000000", "2482.36000000", "172.10610000", 1751343659999, "426990.70958400", 1067, "71.69430000", "177902.04612200", "0"], [1751343660000, "2482.36000000", "2483.36000000", "2481.24000000", "2481.71000000", "805.26280000", 1751343719999, "1998578.90973000", 1307, "112.31680000", "278772.45469000", "0"], [1751343720000, "2481.70000000", "2481.70000000", "2481.23000000", "2481.60000000", "76.52160000", 1751343779999, "189874.54735600", 497, "68.21750000", "169268.23368200", "0"], [1751343780000, "2481.60000000", "2481.81000000", "2480.85000000", "2481.23000000", "82.78020000", 1751343839999, "205379.77939200", 642, "61.07420000", "151524.46356500", "0"], [1751343840000, "2481.23000000", "2481.23000000", "2480.30000000", "2480.78000000", "17.38600000", 1751343899999, "43127.38326900", 485, "9.13410000", "22656.44477900", "0"], [1751343900000, "2480.79000000", "2480.79000000", "2479.12000000", "2479.34000000", "112.47400000", 1751343959999, "278872.02796200", 888, "72.32970000", "179320.37065400", "0"], [1751343960000, "2479.34000000", "2479.34000000", "2479.13000000", "2479.33000000", "110.75900000", 1751344019999, "274604.80951100", 350, "26.10830000", "64728.93399700", "0"], [1751344020000, "2479.32000000", "2479.33000000", "2476.10000000", "2476.48000000", "524.47120000", 1751344079999, "1299498.10655900", 2910, "185.05890000", "458527.23194400", "0"], [1751344080000, "2476.47000000", "2477.20000000", "2476.14000000", "2477.01000000", "52.22040000", 1751344139999, "129337.55166400", 1090, "29.36050000", "72716.79815200", "0"], [1751344140000, "2477.02000000", "2478.17000000", "2476.79000000", "2477.25000000", "70.59000000", 1751344199999, "174901.03062900", 1066, "10.75270000", "26640.52557100", "0"], [1751344200000, "2477.26000000", "2478.67000000", "2477.01000000", "2478.67000000", "112.50610000", 1751344259999, "278786.81372800", 867, "41.18820000", "102066.11760900", "0"], [1751344260000, "2478.67000000", "2478.67000000", "2477.79000000", "2478.37000000", "47.49230000", 1751344319999, "117701.69922400", 735, "12.72460000", "31535.36946300", "0"], [1751344320000, "2478.37000000", "2478.82000000", "2478.37000000", "2478.48000000", "67.37610000", 1751344379999, "167000.11451300", 573, "10.72210000", "26576.17081400", "0"], [1751344380000, "2478.47000000", "2478.47000000", "2477.16000000", "2477.17000000", "91.69250000", 1751344439999, "227210.77338800", 870, "15.15590000", "37555.38797500", "0"], [1751344440000, "2477.17000000", "2479.24000000", "2476.78000000", "2479.23000000", "83.04500000", 1751344499999, "205789.58694100", 787, "67.37370000", "166967.16279200", "0"], [1751344500000, "2479.24000000", "2479.81000000", "2477.26000000", "2477.53000000", "389.03380000", 1751344559999, "964229.08985600", 1386, "167.52090000", "415322.84143200", "0"], [1751344560000, "2477.53000000", "2478.19000000", "2477.00000000", "2477.50000000", "83.84930000", 1751344619999, "207766.27860400", 792, "22.97130000", "56915.48876600", "0"], [1751344620000, "2477.50000000", "2477.50000000", "2476.81000000", "2477.21000000", "43.27420000", 1751344679999, "107191.86663600", 532, "9.75600000", "24166.22181500", "0"], [1751344680000, "2477.21000000", "2477.46000000", "2475.00000000", "2475.31000000", "155.49620000", 1751344739999, "384943.87322400", 1714, "41.00810000", "101515.23528100", "0"], [1751344740000, "2475.31000000", "2476.48000000", "2475.02000000", "2476.47000000", "121.80350000", 1751344799999, "301608.34534300", 840, "47.27570000", "117059.59692900", "0"], [1751344800000, "2476.46000000", "2476.47000000", "2475.87000000", "2476.09000000", "35.61720000", 1751344859999, "88192.96708900", 461, "22.11120000", "54749.30439000", "0"], [1751344860000, "2476.10000000", "2476.69000000", "2476.09000000", "2476.64000000", "80.21500000", 1751344919999, "198638.76164000", 333, "32.82860000", "81293.99242900", "0"], [1751344920000, "2476.64000000", "2476.65000000", "2475.18000000", "2475.18000000", "45.40750000", 1751344979999, "112431.03946600", 526, "2.70140000", "6689.02563300", "0"], [1751344980000, "2475.18000000", "2476.79000000", "2474.07000000", "2475.55000000", "221.93860000", 1751345039999, "549429.27991400", 1512, "87.74110000", "217235.48439100", "0"], [1751345040000, "2475.55000000", "2475.56000000", "2474.78000000", "2474.79000000", "75.41070000", 1751345099999, "186672.58729800", 496, "2.98810000", "7395.62865300", "0"], [1751345100000, "2474.78000000", "2475.45000000", "2474.78000000", "2475.32000000", "71.58190000", 1751345159999, "177176.63200600", 469, "42.42490000", "105003.85804400", "0"], [1751345160000, "2475.32000000", "2475.32000000", "2473.28000000", "2474.44000000", "430.91530000", 1751345219999, "1066121.88992500", 1848, "135.74720000", "335844.23732700", "0"], [1751345220000, "2474.43000000", "2474.44000000", "2473.14000000", "2473.20000000", "114.13270000", 1751345279999, "282337.97660500", 1098, "31.51450000", "77952.08184800", "0"], [1751345280000, "2473.21000000", "2474.00000000", "2472.58000000", "2473.99000000", "172.40020000", 1751345339999, "426386.81875900", 1060, "74.80380000", "185008.77734500", "0"], [1751345340000, "2473.99000000", "2475.27000000", "2473.97000000", "2473.97000000", "188.45760000", 1751345399999, "466399.49251200", 1123, "94.45460000", "233757.36954600", "0"], [1751345400000, "2473.97000000", "2474.46000000", "2473.21000000", "2473.21000000", "115.22250000", 1751345459999, "285048.39469200", 855, "33.26640000", "82294.60637000", "0"], [1751345460000, "2473.22000000", "2473.22000000", "2470.85000000", "2470.86000000", "831.61870000", 1751345519999, "2055653.15126700", 2233, "234.93840000", "580711.14278900", "0"], [1751345520000, "2470.85000000", "2471.08000000", "2470.29000000", "2470.54000000", "231.21000000", 1751345579999, "571270.05533600", 1316, "88.12650000", "217726.28302600", "0"], [1751345580000, "2470.54000000", "2470.92000000", "2468.42000000", "2469.31000000", "735.80950000", 1751345639999, "1817039.17841300", 2836, "155.75860000", "384584.35368700", "0"], [1751345640000, "2469.31000000", "2469.54000000", "2467.99000000", "2468.44000000", "555.48910000", 1751345699999, "1371302.20642700", 1138, "143.60880000", "354512.77825200", "0"], [1751345700000, "2468.43000000", "2468.70000000", "2465.14000000", "2466.15000000", "976.77530000", 1751345759999, "2410196.69931900", 3819, "258.16750000", "636960.46587500", "0"], [1751345760000, "2466.14000000", "2468.17000000", "2465.26000000", "2466.00000000", "748.78780000", 1751345819999, "1847162.78564100", 1904, "175.19940000", "432127.74040300", "0"], [1751345820000, "2466.00000000", "2466.64000000", "2465.16000000", "2466.01000000", "1290.90190000", 1751345879999, "3183360.74038700", 1008, "1150.49020000", "2837114.47161500", "0"], [1751345880000, "2466.00000000", "2466.19000000", "2465.11000000", "2465.26000000", "238.81580000", 1751345939999, "588802.02777500", 1421, "160.39090000", "395433.26458700", "0"], [1751345940000, "2465.27000000", "2465.66000000", "2459.92000000", "2460.90000000", "1934.26500000", 1751345999999, "4762048.15785300", 5646, "545.71400000", "1343164.75994900", "0"], [1751346000000, "2460.90000000", "2464.50000000", "2460.87000000", "2463.28000000", "341.29740000", 1751346059999, "840434.08676200", 2441, "215.50570000", "530653.61260700", "0"], [1751346060000, "2463.28000000", "2465.14000000", "2463.28000000", "2464.30000000", "119.57860000", 1751346119999, "294720.97002400", 1372, "32.51010000", "80121.79491700", "0"], [1751346120000, "2464.29000000", "2465.01000000", "2463.25000000", "2463.26000000", "164.36610000", 1751346179999, "405078.04267000", 1512, "52.27190000", "128817.65526900", "0"], [1751346180000, "2463.25000000", "2465.59000000", "2463.25000000", "2464.05000000", "182.08390000", 1751346239999, "448803.98819300", 1342, "106.70730000", "263009.80588700", "0"], [1751346240000, "2464.05000000", "2465.73000000", "2464.05000000", "2465.73000000", "217.88260000", 1751346299999, "537038.28800100", 922, "37.30050000", "91939.44000400", "0"], [1751346300000, "2465.72000000", "2466.43000000", "2464.06000000", "2464.06000000", "199.85370000", 1751346359999, "492651.09341300", 1228, "81.71900000", "201422.66491400", "0"], [1751346360000, "2464.07000000", "2465.09000000", "2462.40000000", "2463.87000000", "179.76850000", 1751346419999, "442894.49273600", 2036, "66.24500000", "163180.47226800", "0"], [1751346420000, "2463.88000000", "2463.88000000", "2463.31000000", "2463.51000000", "112.48750000", 1751346479999, "277130.29814000", 1003, "58.29090000", "143611.32886300", "0"], [1751346480000, "2463.50000000", "2463.50000000", "2462.01000000", "2462.22000000", "221.53520000", 1751346539999, "545624.66309200", 2005, "40.41090000", "99515.10997500", "0"], [1751346540000, "2462.21000000", "2462.22000000", "2460.09000000", "2460.09000000", "205.99060000", 1751346599999, "506945.34726300", 946, "31.34130000", "77116.70636400", "0"], [1751346600000, "2460.09000000", "2460.72000000", "2459.00000000", "2459.73000000", "344.89290000", 1751346659999, "848374.40157800", 2066, "76.47320000", "188125.66482500", "0"], [1751346660000, "2459.74000000", "2460.16000000", "2458.07000000", "2458.43000000", "304.14850000", 1751346719999, "747954.74853900", 1478, "68.27670000", "167907.59082700", "0"], [1751346720000, "2458.43000000", "2458.73000000", "2458.00000000", "2458.23000000", "132.29710000", 1751346779999, "325217.40202500", 1002, "53.44310000", "131373.05965200", "0"], [1751346780000, "2458.24000000", "2458.99000000", "2458.24000000", "2458.24000000", "132.60230000", 1751346839999, "326012.14520600", 716, "85.57830000", "210395.26262700", "0"], [1751346840000, "2458.25000000", "2459.42000000", "2457.77000000", "2459.17000000", "162.10990000", 1751346899999, "398552.97914600", 1210, "87.41720000", "214923.60365900", "0"], [1751346900000, "2459.21000000", "2462.54000000", "2459.21000000", "2459.70000000", "245.62440000", 1751346959999, "604618.79237200", 1988, "104.67190000", "257649.97867700", "0"], [1751346960000, "2459.71000000", "2460.54000000", "2459.24000000", "2460.15000000", "147.74740000", 1751347019999, "363438.77440200", 1216, "90.29980000", "222135.55911000", "0"], [1751347020000, "2460.15000000", "2460.15000000", "2455.93000000", "2457.01000000", "418.25800000", 1751347079999, "1028086.78961100", 2541, "68.04620000", "167240.32210000", "0"], [1751347080000, "2457.00000000", "2457.00000000", "2454.65000000", "2455.02000000", "426.09270000", 1751347139999, "1046216.35285700", 2694, "57.98650000", "142382.78605800", "0"], [1751347140000, "2455.01000000", "2456.67000000", "2454.07000000", "2455.98000000", "209.72910000", 1751347199999, "514918.17285500", 2303, "161.93270000", "397575.16955200", "0"], [1751347200000, "2455.99000000", "2456.20000000", "2454.70000000", "2455.88000000", "118.66380000", 1751347259999, "291378.20677200", 1348, "47.41320000", "116412.55739100", "0"], [1751347260000, "2455.87000000", "2456.63000000", "2455.27000000", "2455.65000000", "103.54980000", 1751347319999, "254318.93518200", 1125, "22.28150000", "54723.59457300", "0"], [1751347320000, "2455.65000000", "2457.37000000", "2455.65000000", "2456.39000000", "127.62460000", 1751347379999, "313546.40453800", 1194, "44.60800000", "109565.17944900", "0"], [1751347380000, "2456.40000000", "2456.85000000", "2455.25000000", "2455.25000000", "97.31210000", 1751347439999, "239004.37985600", 1159, "23.19530000", "56965.88887300", "0"], [1751347440000, "2455.24000000", "2455.58000000", "2454.68000000", "2454.96000000", "107.13110000", 1751347499999, "263018.15821700", 733, "38.52040000", "94573.07542900", "0"], [1751347500000, "2454.96000000", "2454.96000000", "2453.70000000", "2453.76000000", "103.78800000", 1751347559999, "254695.50195100", 1286, "41.36550000", "101508.62416200", "0"], [1751347560000, "2453.75000000", "2455.10000000", "2452.97000000", "2455.10000000", "186.42030000", 1751347619999, "457452.23230600", 1691, "140.16170000", "343955.89019200", "0"], [1751347620000, "2455.09000000", "2456.12000000", "2454.42000000", "2455.00000000", "67.94330000", 1751347679999, "166809.51910400", 1296, "32.12900000", "78877.40554900", "0"], [1751347680000, "2454.99000000", "2455.23000000", "2454.58000000", "2455.23000000", "72.84500000", 1751347739999, "178818.14469000", 551, "35.52000000", "87192.65551300", "0"], [1751347740000, "2455.22000000", "2456.36000000", "2455.00000000", "2455.01000000", "109.87100000", 1751347799999, "269833.84408900", 898, "56.93290000", "139816.00228800", "0"], [1751347800000, "2455.00000000", "2455.01000000", "2454.62000000", "2454.67000000", "85.93040000", 1751347859999, "210944.25913200", 1040, "46.28660000", "113623.41137000", "0"], [1751347860000, "2454.67000000", "2457.04000000", "2454.12000000", "2457.04000000", "139.70390000", 1751347919999, "343016.66373100", 1450, "69.44720000", "170567.52500500", "0"], [1751347920000, "2457.05000000", "2460.00000000", "2457.05000000", "2458.59000000", "372.03530000", 1751347979999, "914807.38432100", 2046, "307.09180000", "755094.23972600", "0"], [1751347980000, "2458.58000000", "2459.77000000", "2457.05000000", "2457.05000000", "160.74680000", 1751348039999, "395266.69680900", 1646, "114.19940000", "280821.93341400", "0"], [1751348040000, "2457.05000000", "2457.72000000", "2455.39000000", "2455.55000000", "133.28310000", 1751348099999, "327423.28728200", 1981, "82.42540000", "202494.75725600", "0"], [1751348100000, "2455.56000000", "2455.56000000", "2453.70000000", "2453.72000000", "121.34270000", 1751348159999, "297801.51226200", 1325, "45.55780000", "111793.79211300", "0"], [1751348160000, "2453.70000000", "2454.03000000", "2451.25000000", "2452.18000000", "316.53500000", 1751348219999, "776344.82322100", 2531, "115.30270000", "282773.21338300", "0"], [1751348220000, "2452.18000000", "2455.56000000", "2452.17000000", "2455.55000000", "205.74520000", 1751348279999, "504833.76427400", 1512, "149.46760000", "366802.79095500", "0"], [1751348280000, "2455.55000000", "2457.49000000", "2455.55000000", "2456.66000000", "121.78740000", 1751348339999, "299174.75132700", 1362, "63.67070000", "156393.76334300", "0"], [1751348340000, "2456.67000000", "2456.67000000", "2454.44000000", "2454.48000000", "283.75060000", 1751348399999, "696780.85581200", 1180, "99.51260000", "244371.64748300", "0"], [1751348400000, "2454.47000000", "2455.58000000", "2454.06000000", "2455.55000000", "34.09050000", 1751348459999, "83683.75840600", 928, "20.96030000", "51450.27531000", "0"], [1751348460000, "2455.56000000", "2456.10000000", "2453.70000000", "2454.44000000", "122.15760000", 1751348519999, "299882.04969300", 1316, "35.41050000", "86926.87524800", "0"], [1751348520000, "2454.44000000", "2455.96000000", "2454.44000000", "2454.71000000", "249.49550000", 1751348579999, "612505.72357600", 1235, "127.53580000", "313102.88487800", "0"], [1751348580000, "2454.70000000", "2455.93000000", "2454.70000000", "2455.85000000", "118.82210000", 1751348639999, "291802.27674200", 766, "78.10750000", "191815.21443500", "0"], [1751348640000, "2455.85000000", "2456.14000000", "2455.32000000", "2455.56000000", "182.02010000", 1751348699999, "446978.95223500", 768, "31.84320000", "78197.28271000", "0"], [1751348700000, "2455.55000000", "2455.72000000", "2453.16000000", "2453.60000000", "83.94440000", 1751348759999, "206030.51085000", 1531, "29.69870000", "72873.45817600", "0"], [1751348760000, "2453.60000000", "2454.19000000", "2453.59000000", "2454.19000000", "39.89400000", 1751348819999, "97898.20255900", 797, "19.36200000", "47512.33853100", "0"], [1751348820000, "2454.19000000", "2458.78000000", "2454.13000000", "2458.14000000", "206.90070000", 1751348879999, "508173.65299200", 1682, "155.26420000", "381331.05627600", "0"], [1751348880000, "2458.14000000", "2459.57000000", "2457.35000000", "2458.87000000", "348.97600000", 1751348939999, "857951.72781400", 1501, "272.65260000", "670284.24797600", "0"], [1751348940000, "2458.86000000", "2459.66000000", "2458.26000000", "2458.27000000", "300.40480000", 1751348999999, "738684.39508900", 831, "165.41250000", "406733.96266200", "0"], [1751349000000, "2458.26000000", "2458.50000000", "2456.14000000", "2456.43000000", "328.32020000", 1751349059999, "806966.45764600", 933, "82.36730000", "202439.96557700", "0"], [1751349060000, "2456.43000000", "2458.65000000", "2456.42000000", "2458.64000000", "831.04110000", 1751349119999, "2042438.47826600", 1525, "794.03270000", "1951480.73561800", "0"], [1751349120000, "2458.59000000", "2461.36000000", "2458.36000000", "2459.56000000", "624.44860000", 1751349179999, "1536071.60542600", 2266, "448.79120000", "1103894.72789900", "0"], [1751349180000, "2459.56000000", "2460.93000000", "2459.40000000", "2459.92000000", "710.32890000", 1751349239999, "1747514.50892200", 1261, "537.58150000", "1322582.95128800", "0"], [1751349240000, "2459.92000000", "2460.22000000", "2459.07000000", "2459.27000000", "429.02670000", 1751349299999, "1055302.16460000", 1192, "116.22250000", "285823.98831900", "0"], [1751349300000, "2459.27000000", "2459.40000000", "2458.37000000", "2459.39000000", "126.02760000", 1751349359999, "309872.19464900", 1153, "94.32750000", "231919.70487600", "0"], [1751349360000, "2459.40000000", "2460.88000000", "2459.39000000", "2459.80000000", "335.04690000", 1751349419999, "824306.70867100", 1168, "277.31320000", "682252.18724300", "0"], [1751349420000, "2459.80000000", "2460.48000000", "2459.53000000", "2460.04000000", "774.99750000", 1751349479999, "1906441.72015200", 1629, "726.88880000", "1788092.12435500", "0"], [1751349480000, "2460.04000000", "2461.33000000", "2460.04000000", "2460.32000000", "747.24120000", 1751349539999, "1838750.31198600", 1096, "545.19700000", "1341585.19443900", "0"], [1751349540000, "2460.33000000", "2461.95000000", "2460.05000000", "2461.54000000", "1884.48600000", 1751349599999, "4638046.00740900", 2568, "1608.33300000", "3958408.22223300", "0"], [1751349600000, "2461.54000000", "2461.54000000", "2457.29000000", "2458.75000000", "1947.48990000", 1751349659999, "4788167.70685700", 3506, "1360.94170000", "3345844.44414400", "0"], [1751349660000, "2458.75000000", "2459.59000000", "2458.24000000", "2458.25000000", "330.81940000", 1751349719999, "813447.59333600", 1368, "309.35070000", "760655.95328500", "0"], [1751349720000, "2458.24000000", "2458.24000000", "2457.22000000", "2457.23000000", "112.80120000", 1751349779999, "277221.90440600", 928, "49.11970000", "120725.08614100", "0"], [1751349780000, "2457.22000000", "2460.00000000", "2457.22000000", "2459.86000000", "194.39450000", 1751349839999, "477882.89735900", 1683, "173.16160000", "425676.89508100", "0"], [1751349840000, "2459.85000000", "2459.86000000", "2458.16000000", "2458.17000000", "56.88250000", 1751349899999, "139886.42749700", 841, "19.59830000", "48201.56999800", "0"], [1751349900000, "2458.17000000", "2458.38000000", "2457.31000000", "2457.32000000", "93.18570000", 1751349959999, "229033.88134100", 993, "41.68670000", "102457.99939900", "0"], [1751349960000, "2457.32000000", "2457.58000000", "2456.57000000", "2457.36000000", "157.72400000", 1751350019999, "387544.13277100", 1206, "82.92490000", "203759.24357800", "0"], [1751350020000, "2457.36000000", "2458.22000000", "2457.20000000", "2457.21000000", "186.83820000", 1751350079999, "459159.41891000", 1179, "128.55220000", "315914.71344300", "0"], [1751350080000, "2457.20000000", "2459.21000000", "2457.01000000", "2458.70000000", "220.39840000", 1751350139999, "541770.24683600", 1773, "160.33450000", "394125.52955000", "0"], [1751350140000, "2458.70000000", "2459.69000000", "2458.45000000", "2458.45000000", "61.50140000", 1751350199999, "151225.48797100", 1127, "38.01100000", "93467.03655500", "0"], [1751350200000, "2458.45000000", "2458.45000000", "2458.09000000", "2458.09000000", "24.99630000", 1751350259999, "61447.10416100", 296, "11.06380000", "27196.83549300", "0"], [1751350260000, "2458.09000000", "2459.61000000", "2458.00000000", "2459.37000000", "60.79160000", 1751350319999, "149455.59473300", 886, "52.57730000", "129260.64547200", "0"], [1751350320000, "2459.36000000", "2459.37000000", "2457.60000000", "2457.60000000", "50.86870000", 1751350379999, "125076.77942200", 944, "10.30960000", "25352.60183400", "0"], [1751350380000, "2457.60000000", "2459.03000000", "2457.51000000", "2458.90000000", "120.73240000", 1751350439999, "296746.69114700", 741, "40.75570000", "100181.58058400", "0"], [1751350440000, "2458.89000000", "2458.89000000", "2458.37000000", "2458.55000000", "33.42920000", 1751350499999, "82191.33903700", 501, "10.07240000", "24765.45879900", "0"], [1751350500000, "2458.56000000", "2459.15000000", "2458.37000000", "2458.38000000", "40.95230000", 1751350559999, "100688.33125500", 720, "14.48280000", "35608.66114900", "0"], [1751350560000, "2458.37000000", "2458.64000000", "2458.00000000", "2458.01000000", "76.03380000", 1751350619999, "186907.97800700", 576, "48.06170000", "118144.07984600", "0"], [1751350620000, "2458.00000000", "2458.34000000", "2457.43000000", "2457.53000000", "56.93520000", 1751350679999, "139940.59045800", 528, "11.68600000", "28721.16925400", "0"], [1751350680000, "2457.54000000", "2460.08000000", "2457.26000000", "2459.92000000", "157.08500000", 1751350739999, "386217.73734400", 1586, "114.68410000", "281963.90464300", "0"], [1751350740000, "2459.92000000", "2460.21000000", "2458.83000000", "2459.36000000", "236.27350000", 1751350799999, "581200.32904100", 949, "35.81820000", "88099.34471400", "0"], [1751350800000, "2459.38000000", "2460.38000000", "2458.74000000", "2458.74000000", "53.47750000", 1751350859999, "131530.52475100", 1069, "25.30750000", "62238.54428700", "0"], [1751350860000, "2458.75000000", "2460.00000000", "2458.75000000", "2458.76000000", "69.57990000", 1751350919999, "171119.01814300", 1143, "53.47380000", "131508.78188000", "0"], [1751350920000, "2458.76000000", "2459.78000000", "2458.76000000", "2459.68000000", "22.56170000", 1751350979999, "55489.33388600", 394, "15.47060000", "38048.47924600", "0"], [1751350980000, "2459.69000000", "2460.48000000", "2459.42000000", "2460.48000000", "65.43630000", 1751351039999, "160960.17339400", 539, "41.30080000", "101593.81854900", "0"], [1751351040000, "2460.48000000", "2461.71000000", "2459.40000000", "2459.67000000", "910.58680000", 1751351099999, "2240718.43288700", 1634, "173.02370000", "425741.29025100", "0"], [1751351100000, "2459.68000000", "2460.00000000", "2458.76000000", "2460.00000000", "56.91750000", 1751351159999, "139988.67129600", 732, "17.70970000", "43552.46786000", "0"], [1751351160000, "2460.00000000", "2461.30000000", "2459.99000000", "2460.52000000", "91.61220000", 1751351219999, "225419.64451600", 709, "71.66630000", "176332.46825200", "0"], [1751351220000, "2460.51000000", "2460.53000000", "2458.33000000", "2458.38000000", "420.61770000", 1751351279999, "1034742.67532700", 941, "7.55770000", "18585.71090300", "0"], [1751351280000, "2458.38000000", "2458.72000000", "2457.60000000", "2457.93000000", "285.35360000", 1751351339999, "701494.51815300", 837, "11.67600000", "28701.25368500", "0"], [1751351340000, "2457.94000000", "2458.42000000", "2457.93000000", "2457.93000000", "102.40320000", 1751351399999, "251719.75215800", 285, "81.76040000", "200978.14815400", "0"], [1751351400000, "2457.94000000", "2458.43000000", "2457.51000000", "2458.37000000", "101.90270000", 1751351459999, "250444.13911700", 595, "89.11780000", "219019.78728900", "0"], [1751351460000, "2458.37000000", "2460.21000000", "2458.37000000", "2459.44000000", "54.23890000", 1751351519999, "133411.97521400", 767, "26.79440000", "65898.47830300", "0"], [1751351520000, "2459.45000000", "2459.45000000", "2459.21000000", "2459.44000000", "42.13190000", 1751351579999, "103616.47071500", 301, "30.48350000", "74968.28576700", "0"], [1751351580000, "2459.44000000", "2460.20000000", "2459.44000000", "2460.12000000", "48.81970000", 1751351639999, "120093.34696800", 524, "25.62170000", "63024.56138300", "0"], [1751351640000, "2460.11000000", "2460.54000000", "2460.05000000", "2460.06000000", "38.90680000", 1751351699999, "95722.94441900", 396, "13.21480000", "32510.55113100", "0"], [1751351700000, "2460.06000000", "2461.24000000", "2460.05000000", "2461.23000000", "36.58140000", 1751351759999, "90011.32082000", 517, "30.42040000", "74848.40910000", "0"], [1751351760000, "2461.24000000", "2461.24000000", "2460.93000000", "2461.19000000", "45.88330000", 1751351819999, "112922.44296800", 368, "27.27470000", "67125.35010900", "0"], [1751351820000, "2461.20000000", "2461.48000000", "2459.99000000", "2459.99000000", "359.03770000", 1751351879999, "883414.30134400", 699, "35.14390000", "86482.46116300", "0"], [1751351880000, "2459.99000000", "2460.70000000", "2459.46000000", "2459.47000000", "538.96750000", 1751351939999, "1325987.44786900", 767, "194.68420000", "478940.84080800", "0"], [1751351940000, "2459.47000000", "2460.00000000", "2459.47000000", "2459.99000000", "101.15600000", 1751351999999, "248817.07485100", 255, "98.21760000", "241589.26830900", "0"], [1751352000000, "2460.00000000", "2460.00000000", "2459.99000000", "2460.00000000", "71.30290000", 1751352059999, "175405.09556800", 79, "67.45970000", "165950.86200000", "0"], [1751352060000, "2459.99000000", "2460.13000000", "2459.45000000", "2459.99000000", "143.07330000", 1751352119999, "351955.79890900", 588, "79.68110000", "196011.98214300", "0"], [1751352120000, "2459.99000000", "2461.17000000", "2459.98000000", "2461.16000000", "66.74370000", 1751352179999, "164217.49586100", 478, "36.44450000", "89662.36165300", "0"], [1751352180000, "2461.16000000", "2462.54000000", "2461.03000000", "2461.93000000", "126.10220000", 1751352239999, "310455.58263100", 729, "102.58810000", "252568.36245700", "0"], [1751352240000, "2461.93000000", "2461.93000000", "2461.29000000", "2461.60000000", "73.11990000", 1751352299999, "179992.29609100", 669, "22.43810000", "55232.15497900", "0"], [1751352300000, "2461.59000000", "2461.60000000", "2461.02000000", "2461.45000000", "40.45380000", 1751352359999, "99565.45965900", 632, "23.99740000", "59062.73262800", "0"], [1751352360000, "2461.46000000", "2462.85000000", "2461.00000000", "2461.00000000", "111.04290000", 1751352419999, "273406.23057600", 1005, "51.82850000", "127618.44798700", "0"], [1751352420000, "2460.99000000", "2462.26000000", "2460.74000000", "2461.25000000", "174.69250000", 1751352479999, "430047.61515900", 820, "144.30840000", "355242.96699500", "0"], [1751352480000, "2461.25000000", "2461.41000000", "2459.56000000", "2460.30000000", "70.83540000", 1751352539999, "174280.25180600", 1044, "30.94200000", "76123.98626100", "0"], [1751352540000, "2460.29000000", "2460.44000000", "2459.58000000", "2459.85000000", "89.73520000", 1751352599999, "220753.99924000", 892, "18.07770000", "44470.61851600", "0"], [1751352600000, "2459.86000000", "2459.98000000", "2459.45000000", "2459.53000000", "42.42920000", 1751352659999, "104358.56755200", 478, "25.29730000", "62221.02038600", "0"], [1751352660000, "2459.53000000", "2461.09000000", "2459.53000000", "2460.01000000", "154.21010000", 1751352719999, "379389.34372600", 1008, "136.51800000", "335854.33535400", "0"], [1751352720000, "2460.01000000", "2460.24000000", "2459.72000000", "2460.01000000", "30.15740000", 1751352779999, "74188.35518600", 367, "14.65210000", "36044.72213000", "0"], [1751352780000, "2460.01000000", "2460.18000000", "2459.42000000", "2459.46000000", "67.17790000", 1751352839999, "165228.47225900", 683, "11.60960000", "28558.30745700", "0"], [1751352840000, "2459.46000000", "2460.45000000", "2458.95000000", "2459.57000000", "109.80870000", 1751352899999, "270059.70034000", 932, "47.99090000", "118028.51035500", "0"], [1751352900000, "2459.58000000", "2459.58000000", "2458.95000000", "2458.97000000", "155.46320000", 1751352959999, "382339.94909500", 408, "15.44780000", "37986.89860800", "0"], [1751352960000, "2458.96000000", "2459.44000000", "2458.96000000", "2459.32000000", "35.55940000", 1751353019999, "87447.52062600", 322, "7.42790000", "18266.79735200", "0"], [1751353020000, "2459.32000000", "2459.50000000", "2459.20000000", "2459.49000000", "23.53140000", 1751353079999, "57871.97175100", 365, "10.09790000", "24833.79340600", "0"], [1751353080000, "2459.49000000", "2460.70000000", "2459.49000000", "2459.56000000", "184.99930000", 1751353139999, "455146.21114400", 750, "26.41820000", "64983.53305100", "0"], [1751353140000, "2459.57000000", "2459.67000000", "2459.56000000", "2459.67000000", "133.31120000", 1751353199999, "327887.46957900", 238, "27.97320000", "68802.24959800", "0"], [1751353200000, "2459.67000000", "2460.67000000", "2459.56000000", "2459.77000000", "179.83230000", 1751353259999, "442352.50907800", 1176, "79.40840000", "195319.45288700", "0"], [1751353260000, "2459.76000000", "2460.33000000", "2459.76000000", "2459.91000000", "109.92150000", 1751353319999, "270419.22374100", 616, "20.21010000", "49713.77834700", "0"], [1751353320000, "2459.92000000", "2460.64000000", "2459.91000000", "2460.10000000", "177.19650000", 1751353379999, "435945.41487000", 636, "30.08300000", "74014.51773800", "0"], [1751353380000, "2460.09000000", "2460.55000000", "2459.57000000", "2460.39000000", "185.48370000", 1751353439999, "456313.01045200", 854, "150.54370000", "370351.55272200", "0"], [1751353440000, "2460.39000000", "2462.66000000", "2460.38000000", "2462.66000000", "47.31260000", 1751353499999, "116448.61286900", 645, "44.78270000", "110220.19775200", "0"], [1751353500000, "2462.66000000", "2462.66000000", "2461.20000000", "2461.21000000", "512.83740000", 1751353559999, "1262738.22526300", 731, "19.51760000", "48052.29765500", "0"], [1751353560000, "2461.20000000", "2461.52000000", "2461.15000000", "2461.52000000", "64.71720000", 1751353619999, "159289.03958000", 637, "58.73920000", "144575.18898300", "0"], [1751353620000, "2461.52000000", "2462.04000000", "2461.20000000", "2462.04000000", "91.10410000", 1751353679999, "224260.91725500", 591, "50.23960000", "123674.43412700", "0"], [1751353680000, "2462.03000000", "2463.69000000", "2462.03000000", "2462.53000000", "261.03790000", 1751353739999, "642944.02917000", 1129, "221.82120000", "546357.67708700", "0"], [1751353740000, "2462.52000000", "2462.61000000", "2462.04000000", "2462.60000000", "49.88180000", 1751353799999, "122831.57343400", 384, "29.16260000", "71811.11878600", "0"], [1751353800000, "2462.61000000", "2462.61000000", "2460.21000000", "2460.21000000", "219.61340000", 1751353859999, "540637.43581900", 1181, "64.98630000", "159971.16356900", "0"], [1751353860000, "2460.21000000", "2460.92000000", "2460.00000000", "2460.42000000", "85.90580000", 1751353919999, "211359.79584200", 553, "45.99590000", "113164.39869500", "0"], [1751353920000, "2460.42000000", "2460.80000000", "2460.25000000", "2460.59000000", "21.94220000", 1751353979999, "53988.20624600", 677, "14.25550000", "35074.74284000", "0"], [1751353980000, "2460.58000000", "2460.71000000", "2460.00000000", "2460.00000000", "32.80240000", 1751354039999, "80705.76640400", 384, "20.43820000", "50284.56405600", "0"], [1751354040000, "2460.00000000", "2460.01000000", "2458.11000000", "2458.11000000", "258.33400000", 1751354099999, "635381.43569800", 890, "177.07350000", "435531.59690100", "0"], [1751354100000, "2458.12000000", "2458.63000000", "2456.42000000", "2458.42000000", "260.50260000", 1751354159999, "640114.87371800", 1974, "152.25260000", "374093.00040100", "0"], [1751354160000, "2458.41000000", "2458.62000000", "2457.48000000", "2457.48000000", "58.97180000", 1751354219999, "144970.49378100", 605, "8.85360000", "21765.03311700", "0"], [1751354220000, "2457.49000000", "2457.49000000", "2455.08000000", "2455.42000000", "157.65890000", 1751354279999, "387208.79102900", 1191, "52.00130000", "127705.31519600", "0"], [1751354280000, "2455.43000000", "2455.43000000", "2450.00000000", "2450.00000000", "966.11580000", 1751354339999, "2369531.25665800", 3617, "159.32660000", "390922.25583800", "0"], [1751354340000, "2450.00000000", "2452.27000000", "2450.00000000", "2450.79000000", "905.06390000", 1751354399999, "2218088.14585500", 3840, "284.41420000", "697056.82223600", "0"], [1751354400000, "2450.78000000", "2451.64000000", "2450.11000000", "2450.81000000", "409.27330000", 1751354459999, "1002998.94061900", 2902, "290.72410000", "712480.90321200", "0"], [1751354460000, "2450.81000000", "2451.60000000", "2448.64000000", "2448.65000000", "375.77260000", 1751354519999, "920723.89809000", 2451, "94.22270000", "230882.04107100", "0"], [1751354520000, "2448.65000000", "2449.91000000", "2447.29000000", "2447.72000000", "521.48290000", 1751354579999, "1276778.38697600", 3324, "176.02680000", "430919.28177600", "0"], [1751354580000, "2447.73000000", "2449.22000000", "2447.29000000", "2448.01000000", "534.02000000", 1751354639999, "1307453.52150300", 1893, "323.60120000", "792248.26982200", "0"], [1751354640000, "2448.00000000", "2450.17000000", "2445.45000000", "2450.00000000", "1689.48830000", 1751354699999, "4134911.76289200", 3183, "537.76440000", "1316038.67097800", "0"], [1751354700000, "2450.01000000", "2451.42000000", "2450.00000000", "2450.02000000", "103.92470000", 1751354759999, "254693.42005300", 1107, "34.01180000", "83354.46043100", "0"], [1751354760000, "2450.01000000", "2452.34000000", "2450.01000000", "2452.33000000", "186.36970000", 1751354819999, "456905.27696000", 1649, "162.76080000", "399027.50136900", "0"], [1751354820000, "2452.33000000", "2459.51000000", "2452.33000000", "2459.31000000", "965.22310000", 1751354879999, "2370936.58043400", 3025, "793.35520000", "1948719.18148300", "0"], [1751354880000, "2459.31000000", "2462.14000000", "2459.31000000", "2461.16000000", "492.06770000", 1751354939999, "1210891.18646100", 2265, "357.94410000", "880782.97114800", "0"], [1751354940000, "2461.16000000", "2462.94000000", "2460.05000000", "2461.96000000", "362.67340000", 1751354999999, "892647.19406000", 2464, "190.95550000", "470036.15946400", "0"], [1751355000000, "2461.95000000", "2468.81000000", "2461.47000000", "2466.01000000", "1480.26530000", 1751355059999, "3650079.14705600", 4975, "947.26080000", "2335834.71928000", "0"], [1751355060000, "2466.00000000", "2466.59000000", "2463.58000000", "2464.91000000", "254.70650000", 1751355119999, "627858.44050400", 2076, "159.98310000", "394380.95249700", "0"], [1751355120000, "2464.91000000", "2465.59000000", "2462.84000000", "2463.06000000", "342.69620000", 1751355179999, "844612.12260200", 1328, "136.50370000", "336426.76866900", "0"], [1751355180000, "2463.06000000", "2466.40000000", "2462.77000000", "2466.15000000", "608.52420000", 1751355239999, "1499733.79027600", 1907, "467.80160000", "1152893.44993500", "0"], [1751355240000, "2466.15000000", "2466.81000000", "2464.78000000", "2466.25000000", "242.95930000", 1751355299999, "599058.01783900", 1116, "147.94360000", "364775.38037900", "0"], [1751355300000, "2466.26000000", "2466.34000000", "2465.01000000", "2466.05000000", "1005.32110000", 1751355359999, "2479067.28066100", 1264, "104.90390000", "258620.80996300", "0"], [1751355360000, "2466.04000000", "2466.05000000", "2465.57000000", "2465.57000000", "98.51780000", 1751355419999, "242919.25232000", 444, "37.85010000", "93333.84174600", "0"], [1751355420000, "2465.57000000", "2465.69000000", "2463.96000000", "2464.42000000", "289.19200000", 1751355479999, "712788.94632100", 1208, "98.13170000", "241884.24515000", "0"], [1751355480000, "2464.41000000", "2464.42000000", "2463.40000000", "2463.98000000", "178.68020000", 1751355539999, "440200.32706800", 1048, "66.60720000", "164090.63378700", "0"], [1751355540000, "2463.98000000", "2465.00000000", "2463.78000000", "2463.78000000", "151.21060000", 1751355599999, "372648.32976900", 1213, "95.62930000", "235668.12350100", "0"], [1751355600000, "2463.78000000", "2464.23000000", "2463.36000000", "2463.93000000", "149.42940000", 1751355659999, "368163.96466500", 709, "101.70490000", "250581.97587100", "0"], [1751355660000, "2463.94000000", "2464.23000000", "2463.42000000", "2463.82000000", "59.10630000", 1751355719999, "145633.14832000", 612, "13.58700000", "33476.36974200", "0"], [1751355720000, "2463.82000000", "2463.83000000", "2461.78000000", "2461.78000000", "138.74560000", 1751355779999, "341723.66730900", 1064, "15.55090000", "38304.16000500", "0"], [1751355780000, "2461.77000000", "2461.83000000", "2460.87000000", "2461.82000000", "166.68680000", 1751355839999, "410261.31646500", 919, "89.17050000", "219469.35182700", "0"], [1751355840000, "2461.82000000", "2462.49000000", "2461.82000000", "2462.26000000", "83.29440000", 1751355899999, "205086.69375900", 621, "34.57160000", "85119.48451900", "0"], [1751355900000, "2462.25000000", "2462.97000000", "2461.54000000", "2462.75000000", "282.32150000", 1751355959999, "695179.78101700", 559, "242.08920000", "596133.36040200", "0"], [1751355960000, "2462.72000000", "2463.51000000", "2462.72000000", "2463.50000000", "72.00830000", 1751356019999, "177376.17120000", 475, "32.62580000", "80361.46979000", "0"], [1751356020000, "2463.50000000", "2464.99000000", "2463.50000000", "2464.01000000", "236.24260000", 1751356079999, "582115.84490500", 1411, "181.65710000", "447598.38357600", "0"], [1751356080000, "2464.00000000", "2464.59000000", "2462.99000000", "2463.14000000", "254.11370000", 1751356139999, "625955.73316900", 1275, "61.68330000", "151951.13358800", "0"], [1751356140000, "2463.13000000", "2464.67000000", "2463.01000000", "2464.17000000", "156.68680000", 1751356199999, "386048.39103400", 1016, "117.69580000", "289974.85468400", "0"], [1751356200000, "2464.17000000", "2467.20000000", "2464.06000000", "2467.12000000", "322.91460000", 1751356259999, "796182.48957500", 1753, "262.15980000", "646390.08302000", "0"], [1751356260000, "2467.11000000", "2467.56000000", "2465.30000000", "2465.31000000", "198.47410000", 1751356319999, "489571.51374000", 865, "129.71550000", "319983.40485900", "0"], [1751356320000, "2465.30000000", "2465.73000000", "2464.19000000", "2464.20000000", "79.05180000", 1751356379999, "194858.19089200", 627, "32.01790000", "78926.55723400", "0"], [1751356380000, "2464.19000000", "2465.28000000", "2464.19000000", "2465.28000000", "82.89060000", 1751356439999, "204291.71663900", 617, "47.08060000", "116034.16217000", "0"], [1751356440000, "2465.27000000", "2465.98000000", "2465.27000000", "2465.73000000", "115.25120000", 1751356499999, "284169.74131000", 621, "26.81560000", "66113.88873000", "0"], [1751356500000, "2465.73000000", "2465.88000000", "2465.31000000", "2465.74000000", "63.59780000", 1751356559999, "156798.98642900", 525, "32.26630000", "79552.50110100", "0"], [1751356560000, "2465.75000000", "2465.75000000", "2465.01000000", "2465.02000000", "65.96340000", 1751356619999, "162612.39890600", 529, "26.60460000", "65583.91163000", "0"], [1751356620000, "2465.01000000", "2465.80000000", "2464.89000000", "2465.00000000", "75.14700000", 1751356679999, "185265.15853400", 544, "34.43810000", "84907.05771700", "0"], [1751356680000, "2465.00000000", "2465.43000000", "2465.00000000", "2465.01000000", "158.00510000", 1751356739999, "389493.70125400", 356, "122.46320000", "301875.95528200", "0"], [1751356740000, "2465.02000000", "2465.49000000", "2464.74000000", "2465.03000000", "212.33610000", 1751356799999, "523413.78593700", 604, "30.88780000", "76139.49766800", "0"], [1751356800000, "2465.03000000", "2465.04000000", "2463.74000000", "2463.74000000", "199.66900000", 1751356859999, "492007.90724300", 712, "35.48220000", "87436.18236300", "0"], [1751356860000, "2463.74000000", "2463.98000000", "2463.39000000", "2463.39000000", "35.51590000", 1751356919999, "87498.85505100", 548, "17.62330000", "43417.87257400", "0"], [1751356920000, "2463.40000000", "2463.40000000", "2461.35000000", "2461.64000000", "90.53930000", 1751356979999, "222913.84219200", 945, "27.33740000", "67298.37724500", "0"], [1751356980000, "2461.63000000", "2462.20000000", "2461.31000000", "2461.32000000", "37.10270000", 1751357039999, "91337.15221800", 508, "17.85280000", "43950.51751800", "0"], [1751357040000, "2461.31000000", "2461.99000000", "2461.23000000", "2461.24000000", "47.31820000", 1751357099999, "116478.46058100", 520, "15.51260000", "38185.10785100", "0"], [1751357100000, "2461.23000000", "2461.23000000", "2460.11000000", "2460.22000000", "75.38860000", 1751357159999, "185493.54001400", 856, "14.42930000", "35500.91238200", "0"], [1751357160000, "2460.22000000", "2461.17000000", "2460.03000000", "2460.25000000", "30.76340000", 1751357219999, "75693.60140500", 744, "20.26190000", "49855.09595800", "0"], [1751357220000, "2460.26000000", "2460.52000000", "2459.73000000", "2460.52000000", "154.19750000", 1751357279999, "379326.91865200", 634, "97.22330000", "239169.46038500", "0"], [1751357280000, "2460.52000000", "2460.85000000", "2459.72000000", "2459.81000000", "43.45220000", 1751357339999, "106904.84871300", 821, "21.25410000", "52289.24829400", "0"], [1751357340000, "2459.80000000", "2460.20000000", "2459.53000000", "2459.73000000", "63.44650000", 1751357399999, "156062.13758600", 499, "25.68380000", "63175.22940500", "0"], [1751357400000, "2459.73000000", "2459.73000000", "2458.77000000", "2459.40000000", "82.25730000", 1751357459999, "202287.83292300", 507, "32.34240000", "79531.59423400", "0"], [1751357460000, "2459.39000000", "2459.50000000", "2458.11000000", "2458.11000000", "44.07590000", 1751357519999, "108384.78122300", 607, "8.18560000", "20130.96930500", "0"], [1751357520000, "2458.11000000", "2458.30000000", "2457.24000000", "2457.62000000", "110.49590000", 1751357579999, "271574.96142500", 714, "53.01160000", "130288.33359600", "0"], [1751357580000, "2457.62000000", "2457.72000000", "2457.20000000", "2457.20000000", "191.55540000", 1751357639999, "470773.79913500", 482, "16.05210000", "39448.40520700", "0"], [1751357640000, "2457.21000000", "2457.40000000", "2456.44000000", "2456.95000000", "135.04500000", 1751357699999, "331816.97307600", 762, "49.32790000", "121201.54774200", "0"], [1751357700000, "2456.95000000", "2458.70000000", "2456.95000000", "2458.50000000", "800.64350000", 1751357759999, "1968143.10420100", 1080, "514.65210000", "1265053.96487600", "0"], [1751357760000, "2458.49000000", "2459.52000000", "2458.16000000", "2458.26000000", "152.56620000", 1751357819999, "375136.14075000", 1042, "103.11720000", "253534.18053400", "0"], [1751357820000, "2458.26000000", "2458.88000000", "2458.26000000", "2458.52000000", "46.77900000", 1751357879999, "115011.86186800", 666, "24.54150000", "60336.43523900", "0"], [1751357880000, "2458.53000000", "2460.53000000", "2457.02000000", "2460.53000000", "802.71060000", 1751357939999, "1973336.43497100", 1968, "402.46410000", "989393.94673000", "0"], [1751357940000, "2460.53000000", "2460.54000000", "2459.04000000", "2459.23000000", "183.76280000", 1751357999999, "452029.76849700", 973, "132.04430000", "324809.38967000", "0"], [1751358000000, "2459.23000000", "2459.27000000", "2458.02000000", "2458.59000000", "51.57300000", 1751358059999, "126809.25605400", 546, "29.48560000", "72496.38182400", "0"], [1751358060000, "2458.59000000", "2459.61000000", "2458.59000000", "2458.76000000", "40.12380000", 1751358119999, "98657.96229800", 517, "27.87860000", "68545.53556900", "0"], [1751358120000, "2458.77000000", "2458.99000000", "2457.99000000", "2458.99000000", "27.53780000", 1751358179999, "67702.34091200", 424, "17.84860000", "43880.86557400", "0"], [1751358180000, "2458.98000000", "2459.16000000", "2458.46000000", "2458.68000000", "117.48180000", 1751358239999, "288850.58224100", 462, "96.47560000", "237202.74604400", "0"], [1751358240000, "2458.68000000", "2461.80000000", "2458.10000000", "2461.37000000", "349.64360000", 1751358299999, "860102.59104600", 1146, "282.88000000", "695867.29491900", "0"], [1751358300000, "2461.36000000", "2461.36000000", "2459.62000000", "2459.62000000", "83.82800000", 1751358359999, "206236.72001800", 722, "10.21870000", "25140.59422900", "0"], [1751358360000, "2459.63000000", "2459.63000000", "2457.91000000", "2458.43000000", "64.39420000", 1751358419999, "158303.25430700", 918, "33.59170000", "82572.83228300", "0"], [1751358420000, "2458.43000000", "2459.90000000", "2458.42000000", "2459.89000000", "42.16920000", 1751358479999, "103697.73722800", 576, "32.96070000", "81052.07974700", "0"], [1751358480000, "2459.90000000", "2460.66000000", "2459.89000000", "2459.89000000", "39.91960000", 1751358539999, "98208.80657800", 640, "31.84280000", "78335.95612600", "0"], [1751358540000, "2459.89000000", "2460.16000000", "2459.52000000", "2459.62000000", "112.51460000", 1751358599999, "276766.70701700", 616, "53.07090000", "130538.22998000", "0"], [1751358600000, "2459.62000000", "2460.33000000", "2459.12000000", "2459.12000000", "29.14200000", 1751358659999, "71686.19644800", 786, "15.15800000", "37287.30648600", "0"], [1751358660000, "2459.13000000", "2460.54000000", "2459.13000000", "2460.14000000", "111.17280000", 1751358719999, "273521.86378600", 659, "39.77860000", "97855.34776600", "0"], [1751358720000, "2460.15000000", "2460.63000000", "2457.87000000", "2457.87000000", "73.18310000", 1751358779999, "179964.45875500", 1377, "25.22350000", "62046.23186200", "0"], [1751358780000, "2457.87000000", "2458.03000000", "2456.94000000", "2456.94000000", "81.55890000", 1751358839999, "200450.67899900", 580, "39.74410000", "97685.24139600", "0"], [1751358840000, "2456.95000000", "2457.48000000", "2456.56000000", "2456.58000000", "59.07970000", 1751358899999, "145163.88442000", 705, "28.60130000", "70273.21087500", "0"], [1751358900000, "2456.58000000", "2457.72000000", "2456.57000000", "2457.15000000", "91.12420000", 1751358959999, "223909.14921300", 736, "55.90430000", "137367.96250700", "0"], [1751358960000, "2457.14000000", "2457.23000000", "2456.96000000", "2456.97000000", "62.99050000", 1751359019999, "154777.03803200", 386, "48.83130000", "119987.55957600", "0"], [1751359020000, "2456.97000000", "2457.45000000", "2456.94000000", "2457.22000000", "62.55600000", 1751359079999, "153703.39135800", 367, "53.88130000", "132387.70763900", "0"], [1751359080000, "2457.21000000", "2457.21000000", "2454.10000000", "2454.53000000", "205.94670000", 1751359139999, "505672.02396300", 1526, "18.03030000", "44257.81084400", "0"], [1751359140000, "2454.53000000", "2455.60000000", "2454.38000000", "2455.59000000", "124.84300000", 1751359199999, "306477.58059400", 607, "109.97080000", "269968.99117400", "0"], [1751359200000, "2455.60000000", "2455.72000000", "2455.32000000", "2455.56000000", "115.84660000", 1751359259999, "284475.55387300", 395, "22.65040000", "55619.00402700", "0"], [1751359260000, "2455.56000000", "2455.57000000", "2455.06000000", "2455.06000000", "92.26500000", 1751359319999, "226534.34172700", 625, "13.31680000", "32695.46745500", "0"], [1751359320000, "2455.06000000", "2455.06000000", "2453.28000000", "2453.74000000", "205.68280000", 1751359379999, "504724.85073700", 1473, "76.85160000", "188562.24767000", "0"], [1751359380000, "2453.74000000", "2454.48000000", "2453.16000000", "2454.48000000", "99.39150000", 1751359439999, "243870.54374000", 800, "58.00710000", "142322.25665600", "0"], [1751359440000, "2454.48000000", "2454.64000000", "2454.22000000", "2454.38000000", "73.33970000", 1751359499999, "180008.88511800", 462, "32.99440000", "80982.58745200", "0"], [1751359500000, "2454.38000000", "2455.14000000", "2453.87000000", "2455.00000000", "173.95010000", 1751359559999, "426990.83899600", 837, "118.73000000", "291440.94207000", "0"], [1751359560000, "2454.99000000", "2455.30000000", "2454.57000000", "2455.29000000", "140.79500000", 1751359619999, "345664.27246000", 713, "43.44450000", "106657.25644000", "0"], [1751359620000, "2455.29000000", "2456.05000000", "2454.65000000", "2456.04000000", "59.68730000", 1751359679999, "146561.77372000", 818, "26.34540000", "64689.30751100", "0"], [1751359680000, "2456.04000000", "2456.31000000", "2453.97000000", "2453.98000000", "129.92310000", 1751359739999, "319037.67266400", 1320, "40.25450000", "98844.57552600", "0"], [1751359740000, "2453.97000000", "2455.37000000", "2453.70000000", "2455.36000000", "176.14250000", 1751359799999, "432309.63094700", 912, "95.80340000", "235117.08147600", "0"], [1751359800000, "2455.36000000", "2455.37000000", "2453.86000000", "2454.01000000", "56.15510000", 1751359859999, "137853.97982000", 764, "18.28050000", "44873.92832400", "0"], [1751359860000, "2454.01000000", "2455.19000000", "2453.87000000", "2454.08000000", "175.13830000", 1751359919999, "429889.14526400", 1047, "94.28980000", "231418.40885800", "0"], [1751359920000, "2454.08000000", "2454.30000000", "2453.16000000", "2453.16000000", "223.76100000", 1751359979999, "549064.38547600", 918, "132.85760000", "325980.21468500", "0"], [1751359980000, "2453.16000000", "2453.85000000", "2453.15000000", "2453.85000000", "129.50120000", 1751360039999, "317750.93336700", 531, "61.48190000", "150846.98887200", "0"], [1751360040000, "2453.84000000", "2454.36000000", "2453.84000000", "2454.36000000", "52.45200000", 1751360099999, "128732.28171800", 473, "34.54070000", "84773.02741300", "0"], [1751360100000, "2454.36000000", "2454.67000000", "2453.96000000", "2453.96000000", "37.88520000", 1751360159999, "92986.25151200", 730, "19.29710000", "47363.42698300", "0"], [1751360160000, "2453.96000000", "2454.21000000", "2451.38000000", "2451.40000000", "676.24060000", 1751360219999, "1658565.61694800", 1720, "172.65760000", "423395.44863700", "0"], [1751360220000, "2451.40000000", "2452.29000000", "2451.38000000", "2452.29000000", "177.02000000", 1751360279999, "434041.20468200", 606, "90.15070000", "221045.85643600", "0"], [1751360280000, "2452.28000000", "2453.24000000", "2452.28000000", "2452.83000000", "87.31570000", 1751360339999, "214167.06649400", 609, "53.25480000", "130628.45286600", "0"], [1751360340000, "2452.84000000", "2453.23000000", "2452.83000000", "2453.22000000", "116.95240000", 1751360399999, "286899.76857200", 289, "108.64730000", "266526.45616000", "0"], [1751360400000, "2453.22000000", "2453.99000000", "2452.27000000", "2453.75000000", "308.92550000", 1751360459999, "757904.37040400", 1241, "209.96450000", "515071.43097800", "0"], [1751360460000, "2453.76000000", "2455.28000000", "2453.76000000", "2454.88000000", "136.96360000", 1751360519999, "336220.09148800", 994, "71.84050000", "176338.01275100", "0"], [1751360520000, "2454.88000000", "2455.13000000", "2454.48000000", "2454.48000000", "139.92090000", 1751360579999, "343457.92751600", 565, "58.39520000", "143340.14362600", "0"], [1751360580000, "2454.48000000", "2454.48000000", "2453.70000000", "2454.28000000", "52.52820000", 1751360639999, "128906.84725400", 571, "15.47870000", "37985.22984600", "0"], [1751360640000, "2454.29000000", "2457.42000000", "2454.29000000", "2455.54000000", "225.56300000", 1751360699999, "553983.63600900", 2078, "125.77000000", "308844.02346700", "0"], [1751360700000, "2455.55000000", "2456.38000000", "2455.14000000", "2455.99000000", "91.38170000", 1751360759999, "224412.40744600", 802, "55.50540000", "136309.47471200", "0"], [1751360760000, "2455.99000000", "2457.49000000", "2455.98000000", "2457.01000000", "45.87700000", 1751360819999, "112706.87448100", 667, "35.10160000", "86232.44736500", "0"], [1751360820000, "2457.00000000", "2457.24000000", "2456.53000000", "2456.99000000", "57.91400000", 1751360879999, "142296.26806400", 683, "18.28580000", "44924.36947300", "0"], [1751360880000, "2457.00000000", "2457.57000000", "2456.59000000", "2457.08000000", "144.23330000", 1751360939999, "354398.42811600", 770, "96.08460000", "236086.23363400", "0"], [1751360940000, "2457.08000000", "2457.91000000", "2457.08000000", "2457.91000000", "69.70590000", 1751360999999, "171296.41965000", 585, "42.03980000", "103308.02439000", "0"], [1751361000000, "2457.91000000", "2458.47000000", "2457.51000000", "2457.52000000", "88.22890000", 1751361059999, "216883.07279600", 1073, "19.97520000", "49101.37443000", "0"], [1751361060000, "2457.51000000", "2457.78000000", "2457.00000000", "2457.77000000", "54.84370000", 1751361119999, "134763.78091000", 725, "28.86080000", "70918.68533900", "0"], [1751361120000, "2457.78000000", "2458.14000000", "2457.32000000", "2457.34000000", "459.48980000", 1751361179999, "1129314.78524100", 935, "209.63900000", "515211.80087800", "0"], [1751361180000, "2457.33000000", "2457.34000000", "2455.36000000", "2455.45000000", "101.40680000", 1751361239999, "249114.87886500", 1160, "48.52670000", "119205.80824000", "0"], [1751361240000, "2455.45000000", "2455.71000000", "2455.43000000", "2455.70000000", "71.00510000", 1751361299999, "174360.41295000", 521, "63.85770000", "156809.63181400", "0"], [1751361300000, "2455.70000000", "2456.13000000", "2454.76000000", "2456.13000000", "78.90340000", 1751361359999, "193736.10511900", 1111, "31.90720000", "78343.57872800", "0"], [1751361360000, "2456.13000000", "2456.62000000", "2454.10000000", "2454.11000000", "107.98570000", 1751361419999, "265186.90315600", 1448, "31.81380000", "78131.03186800", "0"], [1751361420000, "2454.11000000", "2455.10000000", "2454.10000000", "2455.08000000", "90.96250000", 1751361479999, "223283.65658900", 947, "61.07600000", "149917.70078700", "0"], [1751361480000, "2455.08000000", "2456.34000000", "2454.67000000", "2456.33000000", "97.79870000", 1751361539999, "240132.81991200", 1019, "55.76960000", "136930.62029300", "0"], [1751361540000, "2456.33000000", "2457.25000000", "2456.30000000", "2456.30000000", "273.83840000", 1751361599999, "672686.32341300", 942, "213.30150000", "523961.98138400", "0"], [1751361600000, "2456.30000000", "2456.31000000", "2453.13000000", "2453.64000000", "139.23200000", 1751361659999, "341717.99258900", 2034, "52.62900000", "129165.61335200", "0"], [1751361660000, "2453.64000000", "2456.16000000", "2453.38000000", "2455.98000000", "329.94820000", 1751361719999, "809914.63906700", 1454, "262.01150000", "643163.20914400", "0"], [1751361720000, "2455.98000000", "2456.55000000", "2455.61000000", "2456.55000000", "90.58540000", 1751361779999, "222478.96928700", 1023, "69.08260000", "169667.32156200", "0"], [1751361780000, "2456.55000000", "2457.07000000", "2456.34000000", "2457.06000000", "63.90930000", 1751361839999, "156999.13455000", 766, "20.90190000", "51347.77101800", "0"], [1751361840000, "2457.07000000", "2458.67000000", "2457.07000000", "2458.01000000", "54.88080000", 1751361899999, "134895.33593600", 1003, "33.48310000", "82297.26368500", "0"], [1751361900000, "2458.01000000", "2458.02000000", "2457.07000000", "2457.08000000", "49.03710000", 1751361959999, "120517.99427600", 659, "15.05270000", "36990.54957500", "0"], [1751361960000, "2457.08000000", "2457.08000000", "2455.65000000", "2455.88000000", "142.10140000", 1751362019999, "348972.45703500", 741, "34.32490000", "84294.00278600", "0"], [1751362020000, "2455.89000000", "2457.04000000", "2455.88000000", "2456.98000000", "79.95570000", 1751362079999, "196400.66674700", 795, "48.12060000", "118199.50390100", "0"], [1751362080000, "2456.98000000", "2457.58000000", "2456.23000000", "2456.23000000", "61.04850000", 1751362139999, "150000.90916200", 1059, "15.37540000", "37779.76437600", "0"], [1751362140000, "2456.23000000", "2456.24000000", "2456.23000000", "2456.23000000", "10.25850000", 1751362199999, "25197.24956300", 137, "1.41080000", "3465.26339200", "0"], [1751362200000, "2456.23000000", "2456.23000000", "2455.20000000", "2455.89000000", "82.43350000", 1751362259999, "202422.88539200", 1144, "52.71270000", "129432.94140600", "0"], [1751362260000, "2455.89000000", "2455.90000000", "2455.89000000", "2455.89000000", "12.90980000", 1751362319999, "31705.11724000", 170, "6.85180000", "16827.33562000", "0"], [1751362320000, "2455.90000000", "2455.90000000", "2455.01000000", "2455.17000000", "60.10110000", 1751362379999, "147568.33104700", 975, "25.09170000", "61603.52552900", "0"], [1751362380000, "2455.17000000", "2455.18000000", "2453.68000000", "2455.00000000", "181.26870000", 1751362439999, "444932.49218200", 1419, "81.11150000", "199071.91702700", "0"], [1751362440000, "2455.00000000", "2455.10000000", "2450.00000000", "2450.80000000", "716.76770000", 1751362499999, "1757473.54716800", 2647, "109.89790000", "269509.37413600", "0"], [1751362500000, "2450.80000000", "2451.80000000", "2450.55000000", "2450.87000000", "538.32690000", 1751362559999, "1319464.45791500", 1087, "448.09950000", "1098319.83587100", "0"], [1751362560000, "2450.87000000", "2452.19000000", "2450.87000000", "2451.94000000", "78.67540000", 1751362619999, "192868.45966600", 934, "44.33110000", "108665.05762900", "0"], [1751362620000, "2451.93000000", "2453.21000000", "2450.30000000", "2453.00000000", "701.63510000", 1751362679999, "1719858.89826200", 1173, "54.11160000", "132676.49555700", "0"], [1751362680000, "2453.00000000", "2453.21000000", "2452.80000000", "2452.80000000", "29.23250000", 1751362739999, "71707.29799400", 459, "9.83110000", "24115.12688300", "0"], [1751362740000, "2452.80000000", "2453.05000000", "2451.38000000", "2452.47000000", "395.70210000", 1751362799999, "970356.68147400", 1590, "202.72130000", "497087.86636700", "0"], [1751362800000, "2452.47000000", "2453.41000000", "2452.22000000", "2452.46000000", "245.36540000", 1751362859999, "601882.14227700", 962, "189.31620000", "464408.13052800", "0"], [1751362860000, "2452.46000000", "2452.77000000", "2452.01000000", "2452.19000000", "64.54830000", 1751362919999, "158296.96665000", 1270, "26.56220000", "65139.08928700", "0"], [1751362920000, "2452.18000000", "2453.55000000", "2451.96000000", "2453.13000000", "267.78070000", 1751362979999, "656716.49795800", 1163, "41.91210000", "102811.73509100", "0"], [1751362980000, "2453.13000000", "2454.09000000", "2452.82000000", "2453.82000000", "85.97920000", 1751363039999, "210925.31249600", 869, "51.95850000", "127464.29118100", "0"], [1751363040000, "2453.82000000", "2453.82000000", "2453.26000000", "2453.51000000", "46.12200000", 1751363099999, "113159.60312900", 635, "22.87540000", "56123.05258500", "0"], [1751363100000, "2453.51000000", "2453.52000000", "2452.98000000", "2453.51000000", "144.76440000", 1751363159999, "355157.11145600", 630, "35.00870000", "85886.37694100", "0"], [1751363160000, "2453.52000000", "2454.07000000", "2451.69000000", "2451.70000000", "152.96680000", 1751363219999, "375212.73111100", 1411, "37.03370000", "90847.66206500", "0"], [1751363220000, "2451.69000000", "2452.47000000", "2451.14000000", "2452.46000000", "130.88790000", 1751363279999, "320924.85612800", 1174, "102.19730000", "250580.32607600", "0"], [1751363280000, "2452.46000000", "2453.11000000", "2452.41000000", "2452.55000000", "121.90860000", 1751363339999, "299011.15155000", 1000, "65.83930000", "161477.31040000", "0"], [1751363340000, "2452.55000000", "2453.07000000", "2452.27000000", "2453.07000000", "78.77300000", 1751363399999, "193199.04787400", 606, "57.28280000", "140489.99295300", "0"], [1751363400000, "2453.06000000", "2456.31000000", "2453.06000000", "2454.85000000", "596.91700000", 1751363459999, "1465031.08909400", 2065, "530.89950000", "1302971.37530900", "0"], [1751363460000, "2454.84000000", "2455.69000000", "2454.84000000", "2455.10000000", "238.85400000", 1751363519999, "586433.49740700", 730, "196.59290000", "482661.45828700", "0"], [1751363520000, "2455.10000000", "2455.11000000", "2454.75000000", "2454.75000000", "108.28410000", 1751363579999, "265838.32627300", 435, "47.13960000", "115729.90056400", "0"], [1751363580000, "2454.75000000", "2455.68000000", "2454.75000000", "2455.55000000", "80.55450000", 1751363639999, "197781.76575400", 588, "65.51130000", "160844.86626500", "0"], [1751363640000, "2455.50000000", "2455.50000000", "2455.21000000", "2455.22000000", "22.13040000", 1751363699999, "54338.00174300", 280, "16.84100000", "41350.60455400", "0"], [1751363700000, "2455.22000000", "2456.49000000", "2455.21000000", "2456.48000000", "469.35040000", 1751363759999, "1152574.65715500", 619, "461.63870000", "1133634.19546400", "0"], [1751363760000, "2456.49000000", "2457.95000000", "2456.48000000", "2457.94000000", "37.71340000", 1751363819999, "92664.79039100", 638, "25.80680000", "63409.12845500", "0"], [1751363820000, "2457.95000000", "2458.44000000", "2457.09000000", "2457.09000000", "146.62780000", 1751363879999, "360390.77253600", 946, "31.90290000", "78414.64923700", "0"], [1751363880000, "2457.08000000", "2457.57000000", "2456.96000000", "2457.02000000", "45.87140000", 1751363939999, "112711.59311200", 542, "27.46490000", "67483.24274600", "0"], [1751363940000, "2457.03000000", "2457.21000000", "2456.85000000", "2456.86000000", "30.61400000", 1751363999999, "75220.31091100", 290, "22.95700000", "56406.58660000", "0"], [1751364000000, "2456.85000000", "2456.85000000", "2456.01000000", "2456.69000000", "94.72590000", 1751364059999, "232683.92150700", 1017, "56.00250000", "137555.82901800", "0"], [1751364060000, "2456.70000000", "2456.93000000", "2455.93000000", "2455.94000000", "64.89510000", 1751364119999, "159418.45073200", 586, "31.84860000", "78237.77691400", "0"], [1751364120000, "2455.94000000", "2458.03000000", "2455.71000000", "2458.03000000", "68.74500000", 1751364179999, "168863.13125900", 1084, "44.20810000", "108600.58374100", "0"], [1751364180000, "2458.02000000", "2460.44000000", "2457.93000000", "2460.44000000", "346.53970000", 1751364239999, "852082.82964800", 1203, "307.72110000", "756641.84982700", "0"], [1751364240000, "2460.44000000", "2460.61000000", "2459.15000000", "2459.61000000", "302.03020000", 1751364299999, "742948.55430900", 1273, "195.40160000", "480649.02280000", "0"], [1751364300000, "2459.61000000", "2459.64000000", "2459.00000000", "2459.00000000", "98.84690000", 1751364359999, "243109.77236000", 526, "64.83450000", "159455.85918500", "0"], [1751364360000, "2459.00000000", "2460.00000000", "2459.00000000", "2459.46000000", "133.17710000", 1751364419999, "327577.47460300", 693, "44.85920000", "110327.36793700", "0"], [1751364420000, "2459.47000000", "2460.48000000", "2459.32000000", "2459.40000000", "137.43450000", 1751364479999, "338071.71473100", 781, "47.60490000", "117098.21485100", "0"], [1751364480000, "2459.40000000", "2459.70000000", "2459.00000000", "2459.69000000", "90.64030000", 1751364539999, "222912.24696500", 798, "55.80240000", "137230.25199400", "0"], [1751364540000, "2459.68000000", "2461.65000000", "2459.68000000", "2460.99000000", "179.96200000", 1751364599999, "442853.53148100", 1626, "120.31750000", "296071.46181200", "0"], [1751364600000, "2460.97000000", "2460.97000000", "2459.75000000", "2459.84000000", "99.94390000", 1751364659999, "245878.46191700", 812, "73.30920000", "180348.76086400", "0"], [1751364660000, "2459.84000000", "2459.84000000", "2458.72000000", "2458.72000000", "59.37040000", 1751364719999, "146002.72892600", 1194, "27.35860000", "67278.05132900", "0"], [1751364720000, "2458.72000000", "2458.94000000", "2458.29000000", "2458.30000000", "128.97900000", 1751364779999, "317133.98503800", 855, "101.65050000", "249937.94636800", "0"], [1751364780000, "2458.29000000", "2458.54000000", "2457.49000000", "2457.71000000", "108.46420000", 1751364839999, "266614.68833800", 704, "50.28230000", "123599.51663000", "0"], [1751364840000, "2457.71000000", "2458.28000000", "2457.71000000", "2458.27000000", "96.25530000", 1751364899999, "236581.24758700", 362, "91.50350000", "224901.44683400", "0"], [1751364900000, "2458.27000000", "2459.33000000", "2458.25000000", "2458.26000000", "173.20180000", 1751364959999, "425817.48346100", 931, "138.09030000", "339473.57445600", "0"], [1751364960000, "2458.25000000", "2458.26000000", "2456.59000000", "2456.62000000", "109.62190000", 1751365019999, "269360.02192400", 673, "5.54430000", "13626.37224600", "0"], [1751365020000, "2456.62000000", "2456.98000000", "2456.36000000", "2456.98000000", "65.27140000", 1751365079999, "160352.03201900", 630, "46.47550000", "114172.62986700", "0"], [1751365080000, "2456.97000000", "2457.25000000", "2456.62000000", "2457.25000000", "137.74390000", 1751365139999, "338427.43034100", 482, "107.41090000", "263899.86671200", "0"], [1751365140000, "2457.25000000", "2458.56000000", "2457.24000000", "2457.65000000", "118.02280000", 1751365199999, "290081.20519800", 855, "85.17840000", "209341.99784800", "0"], [1751365200000, "2457.65000000", "2458.55000000", "2457.64000000", "2458.54000000", "49.41530000", 1751365259999, "121481.95961000", 439, "38.22840000", "93978.58156400", "0"], [1751365260000, "2458.55000000", "2459.16000000", "2458.04000000", "2458.05000000", "89.85560000", 1751365319999, "220929.38196000", 902, "42.60890000", "104758.92433200", "0"], [1751365320000, "2458.05000000", "2459.73000000", "2457.65000000", "2459.72000000", "94.55330000", 1751365379999, "232460.76785100", 1078, "70.17330000", "172535.67283800", "0"], [1751365380000, "2459.72000000", "2460.30000000", "2459.21000000", "2459.22000000", "184.73680000", 1751365439999, "454401.81237900", 1048, "46.39520000", "114116.81490000", "0"], [1751365440000, "2459.22000000", "2460.05000000", "2459.21000000", "2459.35000000", "67.91820000", 1751365499999, "167045.12071400", 984, "43.37020000", "106666.68885900", "0"], [1751365500000, "2459.36000000", "2459.38000000", "2458.63000000", "2458.63000000", "68.75260000", 1751365559999, "169074.63163500", 706, "32.15140000", "79068.82330400", "0"], [1751365560000, "2458.64000000", "2458.64000000", "2454.98000000", "2456.20000000", "846.34990000", 1751365619999, "2078531.08123800", 1827, "46.21330000", "113536.01937500", "0"], [1751365620000, "2456.20000000", "2456.75000000", "2455.55000000", "2455.56000000", "129.81070000", 1751365679999, "318845.43655400", 940, "47.79050000", "117393.76690800", "0"], [1751365680000, "2455.55000000", "2455.56000000", "2454.98000000", "2454.99000000", "107.49080000", 1751365739999, "263909.89952000", 561, "20.38670000", "50051.07557100", "0"], [1751365740000, "2454.99000000", "2454.99000000", "2453.74000000", "2453.75000000", "189.94170000", 1751365799999, "466171.90323800", 772, "8.55580000", "21001.16543500", "0"], [1751365800000, "2453.74000000", "2454.88000000", "2453.20000000", "2454.50000000", "1334.76100000", 1751365859999, "3275648.66015800", 1621, "1239.12170000", "3040906.60721500", "0"], [1751365860000, "2454.50000000", "2454.66000000", "2454.19000000", "2454.65000000", "316.51600000", 1751365919999, "776904.35221700", 629, "125.97510000", "309204.70414400", "0"], [1751365920000, "2454.65000000", "2454.72000000", "2454.14000000", "2454.71000000", "176.87360000", 1751365979999, "434142.49184200", 636, "89.68590000", "220137.38630800", "0"], [1751365980000, "2454.71000000", "2455.00000000", "2453.59000000", "2455.00000000", "262.59550000", 1751366039999, "644444.10792100", 1456, "145.51550000", "357115.12656600", "0"], [1751366040000, "2454.99000000", "2464.26000000", "2454.99000000", "2456.62000000", "6204.52560000", 1751366099999, "15259161.36404200", 4340, "5773.57640000", "14199973.77385900", "0"], [1751366100000, "2456.61000000", "2456.62000000", "2456.20000000", "2456.20000000", "61.01330000", 1751366159999, "149881.37879400", 416, "48.96860000", "120295.23164100", "0"], [1751366160000, "2456.20000000", "2456.20000000", "2455.03000000", "2455.03000000", "559.67140000", 1751366219999, "1374526.56979900", 595, "14.98060000", "36783.61136700", "0"], [1751366220000, "2455.03000000", "2455.04000000", "2453.53000000", "2453.54000000", "74.45030000", 1751366279999, "182729.99620100", 645, "10.49880000", "25766.85710700", "0"], [1751366280000, "2453.53000000", "2453.54000000", "2451.28000000", "2451.42000000", "172.60180000", 1751366339999, "423228.82627400", 1337, "22.67730000", "55597.52383700", "0"], [1751366340000, "2451.41000000", "2453.66000000", "2440.00000000", "2453.65000000", "6715.62310000", 1751366399999, "16435694.10357600", 8532, "825.74060000", "2023557.28669900", "0"], [1751366400000, "2453.65000000", "2455.00000000", "2453.65000000", "2454.51000000", "140.43110000", 1751366459999, "344651.52072800", 1578, "69.27500000", "170012.46805500", "0"], [1751366460000, "2454.51000000", "2455.19000000", "2454.06000000", "2454.06000000", "209.73770000", 1751366519999, "514852.10281400", 914, "149.93180000", "368037.13789500", "0"], [1751366520000, "2454.07000000", "2455.10000000", "2453.99000000", "2454.51000000", "126.35250000", 1751366579999, "310137.78307000", 1081, "95.52750000", "234471.01624500", "0"], [1751366580000, "2454.52000000", "2454.83000000", "2453.67000000", "2453.67000000", "76.31610000", 1751366639999, "187326.22219300", 444, "7.51230000", "18439.69238000", "0"], [1751366640000, "2453.67000000", "2453.67000000", "2452.44000000", "2452.62000000", "153.12160000", 1751366699999, "375569.18114600", 906, "88.36140000", "216722.07543600", "0"], [1751366700000, "2452.63000000", "2452.63000000", "2452.20000000", "2452.21000000", "161.41530000", 1751366759999, "395885.65856500", 427, "33.82540000", "82956.80830500", "0"], [1751366760000, "2452.20000000", "2452.21000000", "2451.40000000", "2451.77000000", "59.00130000", 1751366819999, "144658.17487000", 940, "28.71080000", "70388.57677900", "0"], [1751366820000, "2451.78000000", "2451.79000000", "2451.73000000", "2451.79000000", "66.71850000", 1751366879999, "163579.03595200", 317, "58.99240000", "144636.41390000", "0"], [1751366880000, "2451.78000000", "2451.79000000", "2450.23000000", "2450.99000000", "706.53300000", 1751366939999, "1731860.29867600", 1670, "346.84630000", "850123.88264600", "0"], [1751366940000, "2450.99000000", "2451.47000000", "2450.00000000", "2450.92000000", "252.41880000", 1751366999999, "618577.90546800", 1376, "120.44300000", "295135.48782200", "0"], [1751367000000, "2450.93000000", "2452.81000000", "2450.93000000", "2452.81000000", "121.83570000", 1751367059999, "298770.16629800", 1112, "82.05220000", "201197.48038700", "0"], [1751367060000, "2452.82000000", "2454.89000000", "2452.48000000", "2454.89000000", "91.60650000", 1751367119999, "224774.41903600", 1218, "60.92910000", "149507.73196400", "0"], [1751367120000, "2454.89000000", "2455.34000000", "2454.25000000", "2454.27000000", "125.18780000", 1751367179999, "307333.95583500", 943, "73.17340000", "179627.42566400", "0"], [1751367180000, "2454.27000000", "2454.63000000", "2453.70000000", "2453.78000000", "63.06360000", 1751367239999, "154772.69066900", 1378, "32.92990000", "80817.09961800", "0"], [1751367240000, "2453.77000000", "2453.86000000", "2453.77000000", "2453.77000000", "15.81610000", 1751367299999, "38809.62650300", 177, "10.67700000", "26199.15803400", "0"], [1751367300000, "2453.77000000", "2453.78000000", "2452.76000000", "2453.38000000", "137.31100000", 1751367359999, "336839.67290000", 1146, "94.98910000", "233013.96950400", "0"], [1751367360000, "2453.39000000", "2455.20000000", "2453.39000000", "2455.20000000", "165.96320000", 1751367419999, "407399.27416200", 1095, "110.21440000", "270553.55791300", "0"], [1751367420000, "2455.19000000", "2455.66000000", "2455.19000000", "2455.44000000", "40.77760000", 1751367479999, "100130.57437600", 623, "24.61090000", "60433.35446700", "0"], [1751367480000, "2455.44000000", "2455.66000000", "2455.20000000", "2455.66000000", "177.03040000", 1751367539999, "434677.96988900", 912, "138.59380000", "340303.80370900", "0"], [1751367540000, "2455.66000000", "2456.72000000", "2455.65000000", "2455.94000000", "244.56670000", 1751367599999, "600702.33855200", 1563, "135.68820000", "333251.81149600", "0"], [1751367600000, "2455.95000000", "2456.89000000", "2455.94000000", "2456.89000000", "158.62770000", 1751367659999, "389615.02665600", 754, "142.30010000", "349511.71812300", "0"], [1751367660000, "2456.88000000", "2457.89000000", "2456.72000000", "2457.31000000", "385.81750000", 1751367719999, "948132.71591200", 1612, "296.70940000", "729151.03140700", "0"], [1751367720000, "2457.31000000", "2458.86000000", "2457.24000000", "2457.24000000", "309.38300000", 1751367779999, "760498.19294300", 2000, "101.57380000", "249657.96929300", "0"], [1751367780000, "2457.24000000", "2457.39000000", "2457.00000000", "2457.37000000", "98.75020000", 1751367839999, "242656.88857300", 560, "45.00450000", "110585.48712900", "0"], [1751367840000, "2457.38000000", "2457.72000000", "2457.38000000", "2457.68000000", "33.97670000", 1751367899999, "83500.38986400", 426, "23.76640000", "58406.83065700", "0"], [1751367900000, "2457.69000000", "2457.69000000", "2456.18000000", "2456.94000000", "194.56670000", 1751367959999, "478049.23348800", 1483, "97.64980000", "239928.86837300", "0"], [1751367960000, "2456.94000000", "2456.95000000", "2456.61000000", "2456.69000000", "67.97280000", 1751368019999, "166994.16154700", 359, "19.07020000", "46850.95592500", "0"], [1751368020000, "2456.69000000", "2457.40000000", "2456.46000000", "2457.39000000", "70.60870000", 1751368079999, "173470.25230100", 763, "52.37420000", "128673.61714500", "0"], [1751368080000, "2457.40000000", "2457.40000000", "2456.97000000", "2456.97000000", "146.98930000", 1751368139999, "361186.50447800", 527, "78.41900000", "192691.87788700", "0"], [1751368140000, "2456.97000000", "2456.97000000", "2456.16000000", "2456.34000000", "95.56440000", 1751368199999, "234743.09527200", 607, "18.83230000", "46259.71330200", "0"], [1751368200000, "2456.35000000", "2456.35000000", "2456.01000000", "2456.33000000", "33.99930000", 1751368259999, "83510.81928800", 262, "14.58640000", "35827.05716700", "0"], [1751368260000, "2456.33000000", "2456.33000000", "2454.20000000", "2454.21000000", "5538.50030000", 1751368319999, "13602515.71005000", 1582, "13.17980000", "32351.85600000", "0"], [1751368320000, "2454.20000000", "2454.20000000", "2452.52000000", "2452.53000000", "93.83980000", 1751368379999, "230215.69314500", 712, "30.67150000", "75243.27314600", "0"], [1751368380000, "2452.52000000", "2452.53000000", "2448.77000000", "2449.17000000", "350.50580000", 1751368439999, "858758.45819200", 2166, "103.89030000", "254513.76650700", "0"], [1751368440000, "2449.17000000", "2449.55000000", "2448.03000000", "2448.37000000", "172.19730000", 1751368499999, "421712.53604300", 1044, "66.64160000", "163208.04454000", "0"], [1751368500000, "2448.37000000", "2450.54000000", "2448.37000000", "2449.34000000", "376.54110000", 1751368559999, "922457.53631700", 1179, "259.50190000", "635737.22064500", "0"], [1751368560000, "2449.35000000", "2449.93000000", "2449.23000000", "2449.75000000", "81.07590000", 1751368619999, "198612.62155900", 675, "27.03430000", "66223.88801100", "0"], [1751368620000, "2449.76000000", "2450.36000000", "2447.71000000", "2448.20000000", "358.44530000", 1751368679999, "877799.84153400", 2222, "281.10330000", "688420.45124700", "0"], [1751368680000, "2448.20000000", "2449.59000000", "2447.36000000", "2449.58000000", "150.19440000", 1751368739999, "367733.30301800", 1269, "67.15610000", "164445.91904300", "0"], [1751368740000, "2449.58000000", "2449.84000000", "2449.25000000", "2449.31000000", "140.09300000", 1751368799999, "343170.39611800", 656, "21.44460000", "52529.40426900", "0"], [1751368800000, "2449.30000000", "2449.57000000", "2448.37000000", "2449.56000000", "181.06620000", 1751368859999, "443403.98646500", 1120, "38.44740000", "94151.31497700", "0"], [1751368860000, "2449.57000000", "2450.90000000", "2449.56000000", "2449.80000000", "61.75460000", 1751368919999, "151321.76358800", 915, "33.66820000", "82496.10805400", "0"], [1751368920000, "2449.80000000", "2450.70000000", "2449.79000000", "2450.69000000", "67.91320000", 1751368979999, "166406.47957800", 376, "38.33390000", "93927.23097600", "0"], [1751368980000, "2450.70000000", "2451.53000000", "2450.69000000", "2451.53000000", "53.10200000", 1751369039999, "130153.23862600", 425, "23.19310000", "56846.63473300", "0"], [1751369040000, "2451.52000000", "2453.16000000", "2451.52000000", "2453.15000000", "49.01910000", 1751369099999, "120207.62698700", 665, "41.09570000", "100776.34226100", "0"], [1751369100000, "2453.15000000", "2453.16000000", "2451.44000000", "2451.45000000", "75.85080000", 1751369159999, "185995.29102700", 780, "19.78430000", "48512.70893100", "0"], [1751369160000, "2451.45000000", "2452.23000000", "2451.09000000", "2451.24000000", "52.73300000", 1751369219999, "129271.37708200", 880, "28.70990000", "70377.79389000", "0"], [1751369220000, "2451.24000000", "2451.57000000", "2450.70000000", "2451.51000000", "51.29940000", 1751369279999, "125735.85292900", 625, "13.87410000", "34004.76887500", "0"], [1751369280000, "2451.51000000", "2451.52000000", "2450.69000000", "2450.69000000", "35.25340000", 1751369339999, "86398.93981700", 551, "8.39720000", "20580.31170800", "0"], [1751369340000, "2450.69000000", "2451.01000000", "2450.69000000", "2451.01000000", "62.13260000", 1751369399999, "152280.61505100", 359, "52.47180000", "128602.29472400", "0"], [1751369400000, "2451.01000000", "2451.67000000", "2451.01000000", "2451.62000000", "56.99070000", 1751369459999, "139709.81370700", 532, "39.15060000", "95975.65132700", "0"], [1751369460000, "2451.61000000", "2452.42000000", "2451.55000000", "2452.41000000", "135.74030000", 1751369519999, "332808.22892100", 500, "106.78410000", "261810.59784900", "0"], [1751369520000, "2452.41000000", "2453.63000000", "2452.41000000", "2453.62000000", "43.39950000", 1751369579999, "106464.88093100", 377, "38.29850000", "93953.48016100", "0"], [1751369580000, "2453.62000000", "2454.26000000", "2453.62000000", "2453.66000000", "74.26630000", 1751369639999, "182245.62275200", 616, "49.78240000", "122163.97499600", "0"], [1751369640000, "2453.66000000", "2454.59000000", "2453.65000000", "2454.29000000", "120.46260000", 1751369699999, "295644.21842900", 707, "95.01040000", "233174.50067200", "0"], [1751369700000, "2454.28000000", "2454.95000000", "2449.58000000", "2451.92000000", "3773.47290000", 1751369759999, "9252670.54932700", 3112, "344.77090000", "845664.92625500", "0"], [1751369760000, "2451.97000000", "2452.36000000", "2451.00000000", "2451.38000000", "231.33100000", 1751369819999, "567154.74726500", 643, "34.05580000", "83503.62536200", "0"], [1751369820000, "2451.38000000", "2451.38000000", "2449.58000000", "2449.99000000", "251.89250000", 1751369879999, "617198.94695000", 1040, "106.29940000", "260469.89775100", "0"], [1751369880000, "2450.00000000", "2450.59000000", "2449.98000000", "2450.58000000", "242.05720000", 1751369939999, "593066.73447000", 518, "209.15560000", "512452.12833800", "0"], [1751369940000, "2450.58000000", "2450.59000000", "2450.23000000", "2450.23000000", "26.09170000", 1751369999999, "63938.59531300", 206, "6.29070000", "15415.38481300", "0"], [1751370000000, "2450.23000000", "2450.23000000", "2449.70000000", "2449.70000000", "99.65090000", 1751370059999, "244143.47778000", 550, "28.98120000", "70998.45932500", "0"], [1751370060000, "2449.71000000", "2449.71000000", "2448.45000000", "2449.19000000", "70.77860000", 1751370119999, "173320.87815700", 989, "30.37480000", "74382.85376700", "0"], [1751370120000, "2449.19000000", "2449.37000000", "2448.80000000", "2449.28000000", "38.88200000", 1751370179999, "95232.38982500", 561, "11.77040000", "28827.47646900", "0"], [1751370180000, "2449.28000000", "2449.29000000", "2448.12000000", "2448.13000000", "37.57240000", 1751370239999, "92003.78004000", 519, "7.51040000", "18390.11417100", "0"], [1751370240000, "2448.12000000", "2448.13000000", "2447.49000000", "2447.92000000", "142.86580000", 1751370299999, "349704.63418900", 740, "30.80480000", "75399.23204300", "0"], [1751370300000, "2447.93000000", "2448.48000000", "2447.92000000", "2448.48000000", "39.10140000", 1751370359999, "95726.50418100", 568, "22.80030000", "55818.94028700", "0"], [1751370360000, "2448.48000000", "2448.82000000", "2448.21000000", "2448.21000000", "46.07790000", 1751370419999, "112828.71684000", 656, "12.03980000", "29481.30756600", "0"], [1751370420000, "2448.22000000", "2449.31000000", "2448.22000000", "2449.31000000", "40.42410000", 1751370479999, "98996.80268700", 655, "33.60990000", "82307.83753800", "0"], [1751370480000, "2449.30000000", "2450.34000000", "2449.30000000", "2450.12000000", "89.89190000", 1751370539999, "220252.91044900", 723, "56.22910000", "137769.91123900", "0"], [1751370540000, "2450.12000000", "2450.50000000", "2449.83000000", "2449.84000000", "51.13540000", 1751370599999, "125292.75896100", 805, "27.68450000", "67831.50044400", "0"], [1751370600000, "2449.84000000", "2449.86000000", "2448.68000000", "2448.68000000", "29.65740000", 1751370659999, "72642.82315500", 734, "9.19250000", "22516.25573700", "0"], [1751370660000, "2448.68000000", "2448.68000000", "2445.00000000", "2445.01000000", "537.03030000", 1751370719999, "1313822.54612800", 2258, "95.13260000", "232713.76370800", "0"], [1751370720000, "2445.00000000", "2445.12000000", "2442.33000000", "2444.89000000", "1254.12860000", 1751370779999, "3065012.51331000", 5337, "464.52410000", "1135169.51187700", "0"], [1751370780000, "2444.90000000", "2445.70000000", "2444.49000000", "2445.50000000", "330.91610000", 1751370839999, "809199.43864500", 1333, "43.29990000", "105873.14772400", "0"], [1751370840000, "2445.50000000", "2446.25000000", "2444.78000000", "2445.90000000", "158.47840000", 1751370899999, "387517.48928900", 1395, "27.87500000", "68164.58606600", "0"], [1751370900000, "2445.89000000", "2446.33000000", "2445.38000000", "2446.32000000", "128.90200000", 1751370959999, "315247.68981400", 627, "97.91520000", "239463.38205400", "0"], [1751370960000, "2446.32000000", "2449.21000000", "2446.32000000", "2448.42000000", "107.80610000", 1751371019999, "263960.57841800", 1417, "73.05780000", "178864.16061400", "0"], [1751371020000, "2448.42000000", "2448.70000000", "2446.91000000", "2447.35000000", "609.82190000", 1751371079999, "1492749.56729700", 1348, "65.57740000", "160548.98202400", "0"], [1751371080000, "2447.34000000", "2447.88000000", "2447.10000000", "2447.61000000", "80.88970000", 1751371139999, "197973.17706800", 555, "58.37270000", "142863.53352000", "0"], [1751371140000, "2447.62000000", "2449.06000000", "2447.62000000", "2449.06000000", "50.67680000", 1751371199999, "124075.56006600", 709, "44.51650000", "108991.28387700", "0"], [1751371200000, "2449.05000000", "2449.27000000", "2447.52000000", "2448.85000000", "352.91560000", 1751371259999, "864012.97375400", 2197, "90.00800000", "220371.55569500", "0"], [1751371260000, "2448.85000000", "2449.58000000", "2448.84000000", "2449.03000000", "29.62200000", 1751371319999, "72551.21682300", 834, "23.55810000", "57698.74212800", "0"], [1751371320000, "2449.04000000", "2450.09000000", "2449.00000000", "2449.43000000", "57.93460000", 1751371379999, "141911.91091200", 881, "34.13130000", "83603.16902200", "0"], [1751371380000, "2449.44000000", "2450.75000000", "2449.43000000", "2450.75000000", "118.69270000", 1751371439999, "290801.47543200", 688, "103.48840000", "253551.35588000", "0"], [1751371440000, "2450.75000000", "2453.16000000", "2450.75000000", "2452.47000000", "396.83480000", 1751371499999, "973025.80905500", 2689, "325.34040000", "797671.97217100", "0"], [1751371500000, "2452.48000000", "2453.06000000", "2451.05000000", "2451.80000000", "214.38890000", 1751371559999, "525654.38578800", 1405, "163.32710000", "400426.63098500", "0"], [1751371560000, "2451.80000000", "2453.01000000", "2451.80000000", "2452.89000000", "122.16060000", 1751371619999, "299594.98178500", 609, "74.80560000", "183451.82029500", "0"], [1751371620000, "2452.88000000", "2453.16000000", "2452.14000000", "2452.14000000", "49.81710000", 1751371679999, "122189.90722300", 694, "29.47420000", "72295.31751900", "0"], [1751371680000, "2452.15000000", "2452.15000000", "2450.00000000", "2450.01000000", "46.31860000", 1751371739999, "113543.09550100", 925, "7.54930000", "18504.67793200", "0"], [1751371740000, "2450.00000000", "2450.33000000", "2449.55000000", "2450.32000000", "109.64000000", 1751371799999, "268609.80664300", 610, "36.34730000", "89041.64268000", "0"], [1751371800000, "2450.32000000", "2450.33000000", "2446.63000000", "2446.96000000", "148.24790000", 1751371859999, "362988.95870500", 1324, "15.56200000", "38092.53421300", "0"], [1751371860000, "2446.98000000", "2448.09000000", "2446.81000000", "2448.08000000", "240.12860000", 1751371919999, "587727.72066800", 1026, "50.56080000", "123747.24973500", "0"], [1751371920000, "2448.08000000", "2448.68000000", "2447.28000000", "2448.09000000", "156.13160000", 1751371979999, "382218.36541800", 755, "96.96260000", "237347.38563400", "0"], [1751371980000, "2448.09000000", "2448.36000000", "2447.80000000", "2448.35000000", "53.30950000", 1751372039999, "130498.23980700", 525, "43.15230000", "105632.86117400", "0"], [1751372040000, "2448.35000000", "2448.61000000", "2447.95000000", "2448.12000000", "55.89960000", 1751372099999, "136850.02658900", 405, "3.56170000", "8719.77766500", "0"], [1751372100000, "2448.13000000", "2448.69000000", "2447.94000000", "2448.19000000", "43.08480000", 1751372159999, "105486.65112900", 474, "13.69960000", "33539.77880500", "0"], [1751372160000, "2448.19000000", "2448.31000000", "2447.81000000", "2447.82000000", "86.19570000", 1751372219999, "211024.17374500", 430, "6.31990000", "15471.08531200", "0"], [1751372220000, "2447.82000000", "2448.15000000", "2446.70000000", "2446.70000000", "107.59900000", 1751372279999, "263373.44886800", 731, "81.27240000", "198934.91285900", "0"], [1751372280000, "2446.71000000", "2446.71000000", "2445.14000000", "2445.33000000", "102.62370000", 1751372339999, "251005.85115500", 1260, "52.08850000", "127387.05421600", "0"], [1751372340000, "2445.33000000", "2445.66000000", "2444.01000000", "2444.65000000", "405.22330000", 1751372399999, "990748.52225300", 1416, "27.44170000", "67079.61442500", "0"], [1751372400000, "2444.65000000", "2445.17000000", "2442.88000000", "2444.20000000", "705.73010000", 1751372459999, "1724606.97368700", 1708, "57.69840000", "141033.29661200", "0"], [1751372460000, "2444.20000000", "2444.35000000", "2442.04000000", "2443.99000000", "918.49350000", 1751372519999, "2244106.63053700", 1606, "196.71270000", "480717.78301600", "0"], [1751372520000, "2443.99000000", "2443.99000000", "2442.19000000", "2443.98000000", "184.12770000", 1751372579999, "449803.48268100", 1583, "78.53990000", "191863.39052400", "0"], [1751372580000, "2443.98000000", "2443.98000000", "2440.04000000", "2441.16000000", "448.33390000", 1751372639999, "1094505.06652800", 2709, "174.20510000", "425324.55580300", "0"], [1751372640000, "2441.16000000", "2442.06000000", "2440.00000000", "2441.22000000", "624.93090000", 1751372699999, "1525284.73706100", 3188, "175.82210000", "429103.76007600", "0"], [1751372700000, "2441.23000000", "2441.48000000", "2437.00000000", "2440.72000000", "863.01770000", 1751372759999, "2104615.08718500", 4204, "363.50720000", "886359.89677200", "0"], [1751372760000, "2440.72000000", "2440.73000000", "2439.51000000", "2439.81000000", "145.75770000", 1751372819999, "355670.67371200", 1987, "69.66300000", "169984.46190500", "0"], [1751372820000, "2439.80000000", "2441.46000000", "2439.35000000", "2439.65000000", "248.58660000", 1751372879999, "606649.79188900", 1812, "158.81500000", "387573.68647300", "0"], [1751372880000, "2439.66000000", "2441.53000000", "2439.66000000", "2440.57000000", "143.34970000", 1751372939999, "349896.99515600", 1615, "102.80800000", "250944.13421100", "0"], [1751372940000, "2440.56000000", "2441.97000000", "2440.36000000", "2441.41000000", "137.82060000", 1751372999999, "336450.76284100", 1211, "61.60400000", "150389.78664800", "0"], [1751373000000, "2441.41000000", "2442.75000000", "2441.41000000", "2442.08000000", "167.24100000", 1751373059999, "408443.43897700", 1826, "84.17080000", "205556.42024900", "0"], [1751373060000, "2442.08000000", "2443.09000000", "2441.42000000", "2441.82000000", "158.81980000", 1751373119999, "387877.21875400", 1686, "57.84350000", "141281.72343000", "0"], [1751373120000, "2441.83000000", "2442.67000000", "2440.88000000", "2441.00000000", "93.65250000", 1751373179999, "228663.29987600", 1328, "54.17240000", "132267.72541700", "0"], [1751373180000, "2440.99000000", "2441.52000000", "2440.48000000", "2441.52000000", "135.61980000", 1751373239999, "331039.97305000", 1585, "96.46690000", "235465.85895200", "0"], [1751373240000, "2441.52000000", "2444.49000000", "2441.52000000", "2444.49000000", "281.79320000", 1751373299999, "688451.33174000", 2065, "243.36240000", "594561.05073400", "0"], [1751373300000, "2444.49000000", "2445.53000000", "2444.13000000", "2444.90000000", "189.43650000", 1751373359999, "463154.88866500", 1521, "154.57130000", "377913.31874000", "0"], [1751373360000, "2444.90000000", "2444.91000000", "2443.66000000", "2443.72000000", "205.72420000", 1751373419999, "502806.43273000", 645, "72.36640000", "176867.40091400", "0"], [1751373420000, "2443.72000000", "2443.72000000", "2441.96000000", "2443.41000000", "65.39380000", 1751373479999, "159767.97303000", 1261, "17.22510000", "42081.48985800", "0"], [1751373480000, "2443.42000000", "2443.90000000", "2443.04000000", "2443.05000000", "61.74180000", 1751373539999, "150855.43185900", 503, "25.47470000", "62239.43155800", "0"], [1751373540000, "2443.05000000", "2443.16000000", "2441.83000000", "2443.15000000", "64.51250000", 1751373599999, "157590.96918600", 954, "22.39970000", "54712.37658000", "0"], [1751373600000, "2443.15000000", "2444.64000000", "2442.82000000", "2443.10000000", "54.69600000", 1751373659999, "133668.64227400", 1218, "29.91260000", "73097.49427300", "0"], [1751373660000, "2443.11000000", "2443.42000000", "2441.66000000", "2441.69000000", "213.50930000", 1751373719999, "521567.46723900", 1200, "89.72070000", "219157.68621600", "0"], [1751373720000, "2441.69000000", "2441.98000000", "2440.42000000", "2441.98000000", "86.40020000", 1751373779999, "210921.29426100", 1452, "51.97470000", "126887.55641400", "0"], [1751373780000, "2441.98000000", "2441.98000000", "2438.15000000", "2439.97000000", "1348.57300000", 1751373839999, "3290376.96092200", 2160, "76.36920000", "186277.23129900", "0"], [1751373840000, "2439.97000000", "2440.66000000", "2439.47000000", "2439.48000000", "256.83100000", 1751373899999, "626691.14103400", 1084, "91.41900000", "223063.28454100", "0"], [1751373900000, "2439.48000000", "2439.50000000", "2437.35000000", "2437.88000000", "592.25440000", 1751373959999, "1444136.77917700", 1656, "172.51240000", "420700.41336300", "0"], [1751373960000, "2437.89000000", "2438.41000000", "2437.89000000", "2438.34000000", "76.28820000", 1751374019999, "186001.94070500", 706, "38.25050000", "93258.69648900", "0"], [1751374020000, "2438.34000000", "2440.53000000", "2438.34000000", "2440.53000000", "248.87800000", 1751374079999, "607099.86512200", 1542, "192.95520000", "470693.93593100", "0"], [1751374080000, "2440.52000000", "2440.66000000", "2438.70000000", "2438.76000000", "78.73580000", 1751374139999, "192134.05410800", 1088, "21.27130000", "51911.55544300", "0"], [1751374140000, "2438.77000000", "2439.19000000", "2438.21000000", "2438.21000000", "153.16690000", 1751374199999, "373559.80519300", 727, "73.69010000", "179716.59404000", "0"], [1751374200000, "2438.21000000", "2438.48000000", "2436.35000000", "2437.16000000", "219.85910000", 1751374259999, "535824.03487000", 1757, "45.99830000", "112101.28371800", "0"], [1751374260000, "2437.16000000", "2438.36000000", "2437.16000000", "2438.23000000", "135.04080000", 1751374319999, "329252.36090100", 925, "100.00970000", "243839.45512200", "0"], [1751374320000, "2438.23000000", "2439.91000000", "2436.44000000", "2436.45000000", "705.15600000", 1751374379999, "1719286.29842200", 2695, "258.73830000", "630873.40087500", "0"], [1751374380000, "2436.45000000", "2437.73000000", "2434.16000000", "2435.82000000", "534.35410000", 1751374439999, "1301500.08751300", 2927, "140.30700000", "341789.72235600", "0"], [1751374440000, "2435.83000000", "2436.91000000", "2435.78000000", "2436.50000000", "220.71050000", 1751374499999, "537704.29517800", 1225, "122.04490000", "297319.43186400", "0"], [1751374500000, "2436.50000000", "2436.99000000", "2434.94000000", "2436.99000000", "141.53280000", 1751374559999, "344785.77027600", 1882, "72.23680000", "175986.99660300", "0"], [1751374560000, "2436.98000000", "2438.18000000", "2436.98000000", "2437.50000000", "210.71940000", 1751374619999, "513624.51016000", 1081, "172.84930000", "421306.34833400", "0"], [1751374620000, "2437.50000000", "2437.92000000", "2437.42000000", "2437.80000000", "136.58380000", 1751374679999, "332948.80249900", 802, "110.01160000", "268174.94394300", "0"], [1751374680000, "2437.79000000", "2438.12000000", "2435.98000000", "2436.87000000", "384.88770000", 1751374739999, "937989.67478300", 1319, "85.58710000", "208581.98567800", "0"], [1751374740000, "2436.87000000", "2439.50000000", "2436.87000000", "2437.35000000", "777.64660000", 1751374799999, "1896125.77563600", 1979, "686.83500000", "1674652.31505300", "0"], [1751374800000, "2437.36000000", "2438.69000000", "2437.12000000", "2438.62000000", "278.15630000", 1751374859999, "678054.61237600", 1051, "204.81590000", "499259.79361600", "0"], [1751374860000, "2438.62000000", "2438.62000000", "2437.40000000", "2437.73000000", "98.36340000", 1751374919999, "239815.24454400", 1222, "72.38070000", "176463.90418500", "0"], [1751374920000, "2437.72000000", "2437.72000000", "2436.27000000", "2437.34000000", "92.60650000", 1751374979999, "225655.13927800", 1133, "27.60100000", "67258.72951200", "0"], [1751374980000, "2437.33000000", "2439.47000000", "2437.33000000", "2438.70000000", "62.79820000", 1751375039999, "153147.87302300", 1232, "23.31500000", "56848.79346800", "0"], [1751375040000, "2438.71000000", "2439.66000000", "2438.71000000", "2439.04000000", "201.54660000", 1751375099999, "491636.64892500", 1694, "40.09690000", "97801.82686700", "0"], [1751375100000, "2439.04000000", "2439.65000000", "2438.78000000", "2439.65000000", "152.30490000", 1751375159999, "371482.05262400", 799, "11.71710000", "28580.65084000", "0"], [1751375160000, "2439.65000000", "2440.81000000", "2437.72000000", "2437.73000000", "603.76920000", 1751375219999, "1473226.31535900", 1476, "392.49910000", "957863.45118900", "0"], [1751375220000, "2437.72000000", "2439.84000000", "2437.72000000", "2439.84000000", "61.41590000", 1751375279999, "149802.43508500", 821, "51.31650000", "125167.35480500", "0"], [1751375280000, "2439.83000000", "2442.04000000", "2439.83000000", "2441.90000000", "420.48490000", 1751375339999, "1026317.69470800", 1564, "315.91740000", "771113.44081900", "0"], [1751375340000, "2441.89000000", "2443.04000000", "2441.04000000", "2442.02000000", "1082.00860000", 1751375399999, "2642536.40381700", 2078, "684.90320000", "1672767.72286700", "0"], [1751375400000, "2442.02000000", "2442.04000000", "2440.35000000", "2440.35000000", "144.13100000", 1751375459999, "351870.09705800", 994, "26.66170000", "65094.23401300", "0"], [1751375460000, "2440.34000000", "2440.34000000", "2436.64000000", "2437.47000000", "391.07050000", 1751375519999, "953783.08908300", 1951, "48.58430000", "118479.50833200", "0"], [1751375520000, "2437.48000000", "2438.79000000", "2437.25000000", "2438.33000000", "127.45540000", 1751375579999, "310763.12012400", 836, "94.09770000", "229436.87814000", "0"], [1751375580000, "2438.33000000", "2438.34000000", "2435.64000000", "2436.35000000", "207.21510000", 1751375639999, "504917.11611600", 2209, "104.44610000", "254456.62862400", "0"], [1751375640000, "2436.35000000", "2437.28000000", "2436.35000000", "2437.17000000", "44.07420000", 1751375699999, "107411.96147400", 600, "17.70860000", "43157.16578900", "0"], [1751375700000, "2437.17000000", "2438.72000000", "2436.72000000", "2438.71000000", "39.88250000", 1751375759999, "97204.09731500", 1354, "26.57400000", "64768.52520500", "0"], [1751375760000, "2438.71000000", "2441.05000000", "2438.60000000", "2440.67000000", "139.40250000", 1751375819999, "340078.83126900", 1334, "74.61970000", "182053.31833100", "0"], [1751375820000, "2440.66000000", "2441.05000000", "2439.32000000", "2440.34000000", "227.30460000", 1751375879999, "554637.15398100", 1706, "40.01640000", "97640.02971200", "0"], [1751375880000, "2440.34000000", "2440.52000000", "2439.70000000", "2439.70000000", "148.06860000", 1751375939999, "361278.59308800", 694, "79.99090000", "195179.44203200", "0"], [1751375940000, "2439.70000000", "2440.27000000", "2438.21000000", "2438.47000000", "149.27290000", 1751375999999, "364156.57652900", 1191, "105.98540000", "258557.31250800", "0"], [1751376000000, "2438.47000000", "2439.65000000", "2437.93000000", "2438.99000000", "154.65810000", 1751376059999, "377138.40608500", 1265, "27.70440000", "67566.35226500", "0"], [1751376060000, "2438.99000000", "2439.56000000", "2438.70000000", "2439.55000000", "35.09390000", 1751376119999, "85595.86618800", 571, "16.52170000", "40295.11861200", "0"], [1751376120000, "2439.55000000", "2440.83000000", "2439.55000000", "2439.73000000", "113.96010000", 1751376179999, "278063.97158000", 1232, "20.63450000", "50354.19951400", "0"], [1751376180000, "2439.73000000", "2440.90000000", "2438.55000000", "2438.65000000", "310.35330000", 1751376239999, "757154.43893600", 1531, "68.23720000", "166500.93589300", "0"], [1751376240000, "2438.73000000", "2440.56000000", "2438.02000000", "2439.19000000", "157.73860000", 1751376299999, "384746.94361600", 2004, "100.52230000", "245176.83679500", "0"], [1751376300000, "2439.19000000", "2440.74000000", "2439.19000000", "2440.73000000", "123.13710000", 1751376359999, "300444.93308000", 1192, "108.94030000", "265807.88817800", "0"], [1751376360000, "2440.73000000", "2441.37000000", "2439.77000000", "2441.36000000", "196.18640000", 1751376419999, "478841.48847400", 1676, "80.17970000", "195701.20066400", "0"], [1751376420000, "2441.36000000", "2441.82000000", "2440.66000000", "2441.52000000", "423.41160000", 1751376479999, "1033653.09532900", 1730, "126.65130000", "309175.78720400", "0"], [1751376480000, "2441.53000000", "2442.67000000", "2441.52000000", "2442.22000000", "173.06730000", 1751376539999, "422669.39206400", 1369, "57.76890000", "141077.28241100", "0"], [1751376540000, "2442.21000000", "2442.67000000", "2441.99000000", "2442.62000000", "66.97310000", 1751376599999, "163565.54042300", 543, "44.42560000", "108496.94334500", "0"], [1751376600000, "2442.62000000", "2445.03000000", "2442.23000000", "2443.78000000", "1240.37710000", 1751376659999, "3032364.23774400", 2507, "1205.64090000", "2947467.76732500", "0"], [1751376660000, "2443.78000000", "2445.01000000", "2442.99000000", "2443.22000000", "306.97500000", 1751376719999, "750270.29421600", 2156, "221.30540000", "540929.24617000", "0"], [1751376720000, "2443.22000000", "2444.10000000", "2440.91000000", "2443.32000000", "245.72700000", 1751376779999, "599997.73618300", 2474, "97.65370000", "238472.65107200", "0"], [1751376780000, "2443.32000000", "2446.39000000", "2443.31000000", "2445.20000000", "121.46690000", 1751376839999, "297001.56934600", 2338, "72.55200000", "177389.68839200", "0"], [1751376840000, "2445.20000000", "2446.09000000", "2443.70000000", "2445.07000000", "156.39730000", 1751376899999, "382407.62688700", 1878, "69.68250000", "170380.28578300", "0"], [1751376900000, "2445.07000000", "2445.20000000", "2443.40000000", "2444.51000000", "177.22790000", 1751376959999, "433218.73612400", 2221, "86.39290000", "211175.74741400", "0"], [1751376960000, "2444.52000000", "2447.19000000", "2444.52000000", "2447.01000000", "190.29320000", 1751377019999, "465549.74338800", 2474, "138.96160000", "339948.08411100", "0"], [1751377020000, "2447.02000000", "2447.20000000", "2445.49000000", "2446.15000000", "166.99930000", 1751377079999, "408519.43956100", 2464, "76.11620000", "186192.19829500", "0"], [1751377080000, "2446.16000000", "2446.56000000", "2444.37000000", "2445.90000000", "269.46730000", 1751377139999, "658997.66359200", 2302, "83.85030000", "205073.11692100", "0"], [1751377140000, "2445.90000000", "2446.32000000", "2440.56000000", "2441.01000000", "249.61960000", 1751377199999, "609785.57313900", 3266, "83.83280000", "204777.29549100", "0"], [1751377200000, "2441.01000000", "2441.72000000", "2434.00000000", "2434.01000000", "932.58880000", 1751377259999, "2271870.93904200", 5296, "142.57210000", "347333.87679900", "0"], [1751377260000, "2434.00000000", "2437.24000000", "2432.78000000", "2434.66000000", "676.79860000", 1751377319999, "1647312.48809600", 4670, "300.06900000", "730375.16220300", "0"], [1751377320000, "2434.67000000", "2436.89000000", "2433.16000000", "2433.16000000", "319.61220000", 1751377379999, "778283.79057500", 3449, "170.33520000", "414752.73153300", "0"], [1751377380000, "2433.16000000", "2434.85000000", "2423.50000000", "2428.54000000", "4556.60720000", 1751377439999, "11063127.53165200", 11469, "1909.83160000", "4635780.88486300", "0"], [1751377440000, "2428.55000000", "2433.59000000", "2427.02000000", "2433.31000000", "256.87170000", 1751377499999, "624397.94967700", 4186, "107.85240000", "262117.83823500", "0"], [1751377500000, "2433.30000000", "2436.60000000", "2432.23000000", "2435.08000000", "383.76900000", 1751377559999, "934399.88082500", 4327, "123.36590000", "300330.62449600", "0"], [1751377560000, "2435.08000000", "2436.90000000", "2434.50000000", "2436.64000000", "177.96450000", 1751377619999, "433471.18035700", 2767, "108.43100000", "264101.11610100", "0"], [1751377620000, "2436.65000000", "2439.18000000", "2435.20000000", "2439.08000000", "211.31350000", 1751377679999, "514836.57831800", 3058, "132.73610000", "323419.04806900", "0"], [1751377680000, "2439.08000000", "2440.35000000", "2437.24000000", "2439.41000000", "281.11470000", 1751377739999, "685637.04162900", 3384, "146.67760000", "357730.46726600", "0"], [1751377740000, "2439.41000000", "2443.17000000", "2438.24000000", "2443.14000000", "364.68900000", 1751377799999, "890245.04753600", 2696, "230.36870000", "562481.04656800", "0"], [1751377800000, "2443.14000000", "2444.80000000", "2441.89000000", "2444.02000000", "275.80570000", 1751377859999, "673902.78022700", 4234, "93.81500000", "229221.29382500", "0"], [1751377860000, "2444.03000000", "2444.58000000", "2442.41000000", "2443.56000000", "234.88020000", 1751377919999, "573948.50914500", 3352, "118.91890000", "290583.23625000", "0"], [1751377920000, "2443.56000000", "2444.51000000", "2442.68000000", "2443.85000000", "99.32210000", 1751377979999, "242690.93129700", 2096, "56.55400000", "138191.67500700", "0"], [1751377980000, "2443.84000000", "2445.33000000", "2443.44000000", "2445.32000000", "145.99180000", 1751378039999, "356827.79188600", 2030, "55.62280000", "135961.45674800", "0"], [1751378040000, "2445.33000000", "2445.33000000", "2443.86000000", "2443.86000000", "568.99750000", 1751378099999, "1391101.63870800", 2108, "147.33220000", "360165.28045500", "0"], [1751378100000, "2443.86000000", "2443.87000000", "2442.41000000", "2442.83000000", "168.51050000", 1751378159999, "411665.40923500", 1538, "90.65340000", "221461.72109200", "0"], [1751378160000, "2442.84000000", "2444.35000000", "2442.84000000", "2443.38000000", "97.88870000", 1751378219999, "239197.02072100", 1330, "64.59710000", "157843.70932600", "0"], [1751378220000, "2443.38000000", "2444.99000000", "2441.74000000", "2444.98000000", "289.61580000", 1751378279999, "707621.91968900", 2478, "139.34660000", "340471.83160700", "0"], [1751378280000, "2444.99000000", "2445.04000000", "2442.66000000", "2443.29000000", "308.22970000", 1751378339999, "753401.43388400", 1687, "222.22960000", "543226.85449800", "0"], [1751378340000, "2443.28000000", "2443.70000000", "2443.28000000", "2443.47000000", "101.61350000", 1751378399999, "248301.62670300", 415, "48.21660000", "117820.94734200", "0"], [1751378400000, "2443.47000000", "2444.94000000", "2441.41000000", "2444.43000000", "965.34910000", 1751378459999, "2358137.41456100", 4381, "539.29070000", "1317404.92709800", "0"], [1751378460000, "2444.42000000", "2446.31000000", "2443.66000000", "2443.67000000", "503.99020000", 1751378519999, "1232329.80103200", 3258, "328.45650000", "803069.27307800", "0"], [1751378520000, "2443.67000000", "2445.00000000", "2442.20000000", "2444.68000000", "404.31250000", 1751378579999, "988040.37718300", 4133, "208.72150000", "510066.30486500", "0"], [1751378580000, "2444.68000000", "2446.30000000", "2443.43000000", "2446.08000000", "344.01630000", 1751378639999, "840999.29618600", 3013, "97.08880000", "237401.09569200", "0"], [1751378640000, "2446.07000000", "2446.27000000", "2444.78000000", "2445.55000000", "403.60110000", 1751378699999, "987014.73846100", 2161, "115.71530000", "282978.58625100", "0"], [1751378700000, "2445.55000000", "2449.41000000", "2445.49000000", "2449.41000000", "428.06860000", 1751378759999, "1047481.14381100", 3129, "228.09490000", "558151.41280500", "0"], [1751378760000, "2449.41000000", "2450.00000000", "2446.79000000", "2448.53000000", "376.48840000", 1751378819999, "921805.97347100", 2977, "219.05010000", "536344.95106400", "0"], [1751378820000, "2448.53000000", "2454.26000000", "2448.53000000", "2449.97000000", "1211.17370000", 1751378879999, "2969896.77689200", 5622, "864.03960000", "2118779.65080900", "0"], [1751378880000, "2449.98000000", "2451.59000000", "2448.91000000", "2450.12000000", "454.55050000", 1751378939999, "1113607.01592700", 2871, "360.55590000", "883280.05092800", "0"], [1751378940000, "2450.13000000", "2451.70000000", "2450.11000000", "2451.69000000", "236.71600000", 1751378999999, "580217.57171100", 2417, "155.20740000", "380403.30211300", "0"], [1751379000000, "2451.69000000", "2451.69000000", "2447.17000000", "2447.71000000", "312.82020000", 1751379059999, "765969.55563100", 2263, "82.06260000", "200914.48632400", "0"], [1751379060000, "2447.71000000", "2448.51000000", "2446.52000000", "2447.20000000", "311.62570000", 1751379119999, "762675.01925600", 2093, "148.27810000", "362879.27151700", "0"], [1751379120000, "2447.20000000", "2447.88000000", "2446.52000000", "2446.52000000", "184.36470000", 1751379179999, "451209.21020100", 1441, "67.23890000", "164557.06413300", "0"], [1751379180000, "2446.50000000", "2451.49000000", "2446.50000000", "2450.86000000", "254.75990000", 1751379239999, "623886.14677200", 2268, "194.50810000", "476275.67180200", "0"], [1751379240000, "2450.87000000", "2452.29000000", "2450.37000000", "2451.30000000", "181.44530000", 1751379299999, "444818.57776200", 2408, "126.38040000", "309837.24288100", "0"], [1751379300000, "2451.29000000", "2453.16000000", "2450.37000000", "2452.48000000", "366.02510000", 1751379359999, "897297.55017700", 2851, "211.92700000", "519455.79698500", "0"], [1751379360000, "2452.48000000", "2456.55000000", "2450.99000000", "2451.37000000", "541.34230000", 1751379419999, "1328618.43197200", 4310, "324.35590000", "796109.46105200", "0"], [1751379420000, "2451.36000000", "2451.36000000", "2448.71000000", "2450.45000000", "145.63540000", 1751379479999, "356784.50926100", 2583, "80.03560000", "196071.66196100", "0"], [1751379480000, "2450.44000000", "2450.62000000", "2447.25000000", "2447.67000000", "161.07970000", 1751379539999, "394540.22446300", 1724, "61.80920000", "151406.55741700", "0"], [1751379540000, "2447.66000000", "2447.67000000", "2445.71000000", "2447.41000000", "257.87430000", 1751379599999, "630908.80831100", 2110, "78.28030000", "191512.70712100", "0"], [1751379600000, "2447.42000000", "2447.61000000", "2445.06000000", "2445.75000000", "171.03250000", 1751379659999, "418366.07498900", 2508, "75.95390000", "185811.75819200", "0"], [1751379660000, "2445.75000000", "2447.17000000", "2445.14000000", "2445.41000000", "196.25220000", 1751379719999, "480062.39901300", 1669, "71.13420000", "174019.46573500", "0"], [1751379720000, "2445.42000000", "2445.42000000", "2441.74000000", "2441.74000000", "272.67250000", 1751379779999, "666245.59546400", 2889, "64.03390000", "156424.21470200", "0"], [1751379780000, "2441.73000000", "2441.73000000", "2436.09000000", "2438.83000000", "803.49320000", 1751379839999, "1959511.95657800", 5381, "354.71010000", "864845.80037200", "0"], [1751379840000, "2438.83000000", "2440.84000000", "2436.53000000", "2437.11000000", "373.43670000", 1751379899999, "910771.19029900", 3186, "241.75590000", "589698.23202800", "0"], [1751379900000, "2437.11000000", "2439.34000000", "2435.52000000", "2439.34000000", "356.46230000", 1751379959999, "868802.16476000", 3208, "189.80370000", "462634.91849300", "0"], [1751379960000, "2439.34000000", "2439.37000000", "2435.00000000", "2435.83000000", "1188.34710000", 1751380019999, "2894168.21349300", 4132, "98.10920000", "239031.41106200", "0"], [1751380020000, "2435.83000000", "2435.83000000", "2427.33000000", "2427.37000000", "2180.70100000", 1751380079999, "5300100.82338700", 8429, "697.46700000", "1694876.35983600", "0"], [1751380080000, "2427.36000000", "2428.12000000", "2423.03000000", "2425.84000000", "2425.38320000", 1751380139999, "5882611.54854100", 9688, "1344.09850000", "3260108.34030200", "0"], [1751380140000, "2425.83000000", "2427.94000000", "2425.38000000", "2427.35000000", "935.36910000", 1751380199999, "2270324.98923700", 4319, "254.74870000", "618185.99758000", "0"], [1751380200000, "2427.35000000", "2433.01000000", "2426.90000000", "2431.99000000", "768.87780000", 1751380259999, "1869112.30576800", 4446, "437.23280000", "1062794.90063100", "0"], [1751380260000, "2431.99000000", "2432.57000000", "2428.53000000", "2430.72000000", "423.94820000", 1751380319999, "1030375.37745100", 4196, "184.54550000", "448522.35396100", "0"], [1751380320000, "2430.72000000", "2431.92000000", "2429.93000000", "2429.93000000", "161.53720000", 1751380379999, "392710.62899600", 2420, "83.16300000", "202167.22031700", "0"], [1751380380000, "2429.93000000", "2430.63000000", "2426.28000000", "2427.62000000", "278.83790000", 1751380439999, "677243.55175000", 4061, "100.38960000", "243834.89256000", "0"], [1751380440000, "2427.63000000", "2427.97000000", "2426.18000000", "2427.13000000", "266.39620000", 1751380499999, "646564.36393100", 3089, "129.57840000", "314502.84367600", "0"], [1751380500000, "2427.14000000", "2432.36000000", "2426.71000000", "2431.74000000", "365.19610000", 1751380559999, "887567.47019300", 4213, "246.51560000", "599146.25569200", "0"], [1751380560000, "2431.73000000", "2431.73000000", "2430.00000000", "2430.01000000", "134.34830000", 1751380619999, "326545.61807600", 2105, "42.76810000", "103960.28493300", "0"], [1751380620000, "2430.01000000", "2430.01000000", "2425.35000000", "2425.95000000", "984.00510000", 1751380679999, "2388775.46016900", 3787, "336.84990000", "817974.23250500", "0"], [1751380680000, "2425.95000000", "2427.91000000", "2425.21000000", "2426.61000000", "303.21490000", 1751380739999, "735852.08256200", 3689, "182.92520000", "443994.58689100", "0"], [1751380740000, "2426.60000000", "2427.62000000", "2426.07000000", "2426.33000000", "184.10180000", 1751380799999, "446749.31030100", 2085, "31.33780000", "76047.22734700", "0"], [1751380800000, "2426.33000000", "2426.38000000", "2420.00000000", "2422.56000000", "2380.62020000", 1751380859999, "5767313.22995100", 9884, "1113.70960000", "2697871.65689000", "0"], [1751380860000, "2422.56000000", "2423.30000000", "2418.30000000", "2418.97000000", "2149.92660000", 1751380919999, "5202957.35671700", 9067, "702.70240000", "1700552.78055100", "0"], [1751380920000, "2418.97000000", "2419.22000000", "2414.22000000", "2415.10000000", "2559.77000000", 1751380979999, "6185510.92399700", 9751, "723.55810000", "1747985.96682700", "0"], [1751380980000, "2415.10000000", "2420.26000000", "2413.80000000", "2417.83000000", "1058.48420000", 1751381039999, "2558391.22606600", 6373, "547.30870000", "1323323.42602600", "0"], [1751381040000, "2417.84000000", "2420.59000000", "2416.02000000", "2417.15000000", "930.74440000", 1751381099999, "2250776.94603400", 5338, "265.07590000", "640997.73560500", "0"], [1751381100000, "2417.16000000", "2418.93000000", "2414.63000000", "2416.01000000", "1636.87120000", 1751381159999, "3956265.28426200", 7164, "777.32550000", "1878829.13129100", "0"], [1751381160000, "2416.02000000", "2417.47000000", "2409.09000000", "2410.18000000", "2004.86380000", 1751381219999, "4836476.15321100", 10151, "654.46920000", "1579325.34578300", "0"], [1751381220000, "2410.18000000", "2413.41000000", "2406.70000000", "2412.96000000", "1777.66510000", 1751381279999, "4284991.25454000", 10652, "743.33840000", "1791837.06743000", "0"], [1751381280000, "2412.96000000", "2417.16000000", "2412.46000000", "2415.87000000", "941.24860000", 1751381339999, "2273246.91017300", 5588, "430.40310000", "1039380.55949700", "0"], [1751381340000, "2415.87000000", "2418.10000000", "2412.91000000", "2416.98000000", "1955.31550000", 1751381399999, "4724892.26528200", 5989, "988.96400000", "2389398.71053100", "0"], [1751381400000, "2416.97000000", "2419.56000000", "2416.19000000", "2418.70000000", "706.90090000", 1751381459999, "1709339.54377700", 5677, "517.26300000", "1250785.77693300", "0"], [1751381460000, "2418.70000000", "2420.93000000", "2418.23000000", "2418.72000000", "1286.16270000", 1751381519999, "3111071.63137200", 4102, "493.55070000", "1193862.23187300", "0"], [1751381520000, "2418.71000000", "2419.33000000", "2414.44000000", "2415.51000000", "1033.74950000", 1751381579999, "2497679.25786200", 4053, "330.54500000", "798643.08942800", "0"], [1751381580000, "2415.51000000", "2416.85000000", "2413.84000000", "2413.84000000", "462.89140000", 1751381639999, "1118087.04521800", 3498, "242.80520000", "586512.88121500", "0"], [1751381640000, "2413.85000000", "2418.27000000", "2413.48000000", "2418.17000000", "510.22720000", 1751381699999, "1232783.17934900", 3806, "308.00300000", "744017.61472100", "0"], [1751381700000, "2418.17000000", "2419.18000000", "2417.02000000", "2418.80000000", "362.58090000", 1751381759999, "876716.38586000", 3415, "274.14060000", "662872.10200100", "0"], [1751381760000, "2418.80000000", "2420.97000000", "2418.23000000", "2420.87000000", "549.38800000", 1751381819999, "1329441.04450200", 2984, "354.28620000", "857380.99075300", "0"], [1751381820000, "2420.87000000", "2420.89000000", "2419.08000000", "2420.57000000", "607.75410000", 1751381879999, "1470863.78027600", 2532, "343.94590000", "832341.01701100", "0"], [1751381880000, "2420.56000000", "2420.57000000", "2417.49000000", "2417.72000000", "236.71580000", 1751381939999, "572617.40016100", 1672, "98.84340000", "239068.34026500", "0"], [1751381940000, "2417.71000000", "2420.20000000", "2417.49000000", "2419.94000000", "345.85230000", 1751381999999, "836679.30673500", 1758, "171.16590000", "414066.98034900", "0"], [1751382000000, "2419.94000000", "2420.45000000", "2417.79000000", "2419.43000000", "645.78230000", 1751382059999, "1562074.35749100", 4150, "532.57150000", "1288215.70105900", "0"], [1751382060000, "2419.42000000", "2422.85000000", "2419.25000000", "2421.70000000", "668.42250000", 1751382119999, "1618625.46091600", 3577, "392.47050000", "950325.21630700", "0"], [1751382120000, "2421.71000000", "2423.20000000", "2418.72000000", "2419.12000000", "677.02660000", 1751382179999, "1639583.57302600", 3850, "486.90270000", "1179172.09302500", "0"], [1751382180000, "2419.12000000", "2422.04000000", "2419.12000000", "2421.56000000", "204.92810000", 1751382239999, "496148.74283000", 2407, "126.82070000", "307024.72597800", "0"], [1751382240000, "2421.57000000", "2424.71000000", "2421.16000000", "2424.10000000", "779.17240000", 1751382299999, "1888010.86355300", 3486, "262.96750000", "637104.07598900", "0"], [1751382300000, "2424.10000000", "2426.93000000", "2423.36000000", "2425.79000000", "448.31700000", 1751382359999, "1087361.51184600", 3533, "207.70210000", "503712.15728900", "0"], [1751382360000, "2425.79000000", "2428.71000000", "2425.79000000", "2427.20000000", "713.39140000", 1751382419999, "1731585.24410000", 3196, "554.27460000", "1345314.32726600", "0"], [1751382420000, "2427.20000000", "2427.20000000", "2419.80000000", "2420.61000000", "371.62930000", 1751382479999, "900302.77538500", 2865, "110.62160000", "268020.42443500", "0"], [1751382480000, "2420.60000000", "2420.60000000", "2417.43000000", "2417.43000000", "594.48300000", 1751382539999, "1438245.97672700", 3309, "125.57190000", "303776.70172400", "0"], [1751382540000, "2417.43000000", "2419.23000000", "2416.95000000", "2419.16000000", "298.70980000", 1751382599999, "722195.64625200", 2779, "178.30800000", "431102.15726400", "0"], [1751382600000, "2419.17000000", "2419.32000000", "2416.25000000", "2416.86000000", "381.93620000", 1751382659999, "923271.90047500", 3322, "219.45470000", "530462.18547800", "0"], [1751382660000, "2416.86000000", "2418.84000000", "2416.31000000", "2418.19000000", "371.54960000", 1751382719999, "898138.99278000", 3129, "221.94420000", "536498.18027600", "0"], [1751382720000, "2418.19000000", "2418.80000000", "2417.37000000", "2417.75000000", "125.66500000", 1751382779999, "303848.73897000", 2623, "49.87580000", "120594.06928100", "0"], [1751382780000, "2417.74000000", "2418.45000000", "2416.00000000", "2417.73000000", "130.20940000", 1751382839999, "314762.78227900", 2981, "71.20140000", "172117.58485200", "0"], [1751382840000, "2417.72000000", "2419.22000000", "2417.00000000", "2419.21000000", "251.13760000", 1751382899999, "607291.50300300", 2553, "132.76730000", "321051.34031400", "0"], [1751382900000, "2419.21000000", "2421.05000000", "2418.98000000", "2419.92000000", "299.48460000", 1751382959999, "724798.62498400", 3137, "216.99240000", "525140.64519600", "0"], [1751382960000, "2419.93000000", "2421.19000000", "2419.20000000", "2420.28000000", "198.16900000", 1751383019999, "479625.12082900", 3064, "57.03130000", "138036.86456100", "0"], [1751383020000, "2420.29000000", "2422.53000000", "2420.29000000", "2420.92000000", "288.44470000", 1751383079999, "698485.11467400", 2525, "208.51380000", "504914.76232000", "0"], [1751383080000, "2420.92000000", "2423.52000000", "2420.92000000", "2422.41000000", "237.54500000", 1751383139999, "575433.60804400", 2117, "207.95890000", "503766.35928000", "0"], [1751383140000, "2422.40000000", "2423.01000000", "2421.00000000", "2422.76000000", "161.53790000", 1751383199999, "391222.82114900", 1746, "49.63090000", "120200.62046700", "0"], [1751383200000, "2422.77000000", "2423.17000000", "2421.65000000", "2422.49000000", "288.33300000", 1751383259999, "698496.19997300", 1757, "188.26680000", "456075.23460400", "0"], [1751383260000, "2422.48000000", "2424.33000000", "2421.88000000", "2424.10000000", "208.40880000", 1751383319999, "504987.61903300", 1923, "150.26400000", "364063.41020300", "0"], [1751383320000, "2424.11000000", "2425.75000000", "2423.88000000", "2424.00000000", "392.84370000", 1751383379999, "952601.36508200", 1964, "232.42990000", "563621.47480900", "0"], [1751383380000, "2424.01000000", "2424.54000000", "2421.58000000", "2421.58000000", "443.91060000", 1751383439999, "1075781.16052900", 1694, "301.76080000", "731282.29473000", "0"], [1751383440000, "2421.59000000", "2422.26000000", "2419.93000000", "2420.59000000", "456.78050000", 1751383499999, "1105783.45961600", 2283, "163.66990000", "396212.39333900", "0"], [1751383500000, "2420.58000000", "2424.66000000", "2419.86000000", "2423.20000000", "228.97400000", 1751383559999, "554660.15230000", 2449, "145.66060000", "352888.53139900", "0"], [1751383560000, "2423.20000000", "2424.99000000", "2422.64000000", "2424.49000000", "198.96750000", 1751383619999, "482356.51505100", 1810, "170.24840000", "412726.81122100", "0"], [1751383620000, "2424.49000000", "2425.87000000", "2423.87000000", "2424.46000000", "183.97520000", 1751383679999, "446124.39824600", 1561, "61.27320000", "148577.27308400", "0"], [1751383680000, "2424.45000000", "2425.23000000", "2424.34000000", "2424.73000000", "188.98920000", 1751383739999, "458263.47432400", 1274, "56.68410000", "137444.59894400", "0"], [1751383740000, "2424.73000000", "2425.06000000", "2424.39000000", "2425.05000000", "28.82770000", 1751383799999, "69896.99044400", 589, "15.61300000", "37854.83024900", "0"], [1751383800000, "2425.05000000", "2425.70000000", "2424.00000000", "2425.14000000", "134.00130000", 1751383859999, "324924.77953700", 1369, "84.96480000", "206013.95527800", "0"], [1751383860000, "2425.14000000", "2427.54000000", "2425.14000000", "2427.22000000", "124.75270000", 1751383919999, "302743.06330000", 1312, "55.63740000", "135006.66054000", "0"], [1751383920000, "2427.22000000", "2429.35000000", "2427.22000000", "2428.25000000", "336.97000000", 1751383979999, "818384.63163000", 2647, "251.34320000", "610429.37524000", "0"], [1751383980000, "2428.24000000", "2429.88000000", "2427.26000000", "2429.88000000", "156.11800000", 1751384039999, "379143.78097100", 1437, "114.55650000", "278228.91427000", "0"], [1751384040000, "2429.88000000", "2431.80000000", "2429.58000000", "2430.60000000", "568.18910000", 1751384099999, "1381034.49142900", 2720, "340.00620000", "826348.25443700", "0"], [1751384100000, "2430.61000000", "2431.27000000", "2429.05000000", "2429.06000000", "282.41620000", 1751384159999, "686383.96230600", 2483, "157.61700000", "383097.84305500", "0"], [1751384160000, "2429.05000000", "2429.05000000", "2425.22000000", "2426.43000000", "169.81070000", 1751384219999, "412128.14266600", 2032, "31.91250000", "77433.14264000", "0"], [1751384220000, "2426.43000000", "2427.09000000", "2425.27000000", "2425.27000000", "255.59860000", 1751384279999, "620135.74497500", 1559, "58.50510000", "141946.77059600", "0"], [1751384280000, "2425.28000000", "2425.28000000", "2422.00000000", "2423.39000000", "209.62820000", 1751384339999, "508026.82016900", 2373, "87.89110000", "212971.29289400", "0"], [1751384340000, "2423.39000000", "2423.77000000", "2421.58000000", "2423.49000000", "233.41190000", 1751384399999, "565564.35326000", 1852, "52.23730000", "126582.98382500", "0"], [1751384400000, "2423.48000000", "2423.60000000", "2421.58000000", "2421.68000000", "126.84640000", 1751384459999, "307326.05687000", 1566, "15.46060000", "37455.71086700", "0"], [1751384460000, "2421.68000000", "2421.69000000", "2418.58000000", "2420.99000000", "265.45660000", 1751384519999, "642372.40076100", 2773, "86.31890000", "208869.10806400", "0"], [1751384520000, "2420.99000000", "2423.03000000", "2419.86000000", "2421.79000000", "97.79760000", 1751384579999, "236825.75100100", 2049, "54.10820000", "131002.98127700", "0"], [1751384580000, "2421.78000000", "2422.24000000", "2421.27000000", "2421.91000000", "78.58260000", 1751384639999, "190319.16747200", 969, "29.44010000", "71300.44427800", "0"], [1751384640000, "2421.92000000", "2422.55000000", "2421.20000000", "2421.51000000", "143.50680000", 1751384699999, "347560.78421700", 995, "49.35860000", "119545.42857600", "0"], [1751384700000, "2421.50000000", "2423.21000000", "2421.37000000", "2422.38000000", "171.60840000", 1751384759999, "415625.49291600", 1855, "107.18260000", "259579.32252500", "0"], [1751384760000, "2422.39000000", "2424.22000000", "2422.20000000", "2424.22000000", "57.12250000", 1751384819999, "138421.44587900", 1193, "36.42900000", "88285.58884900", "0"], [1751384820000, "2424.21000000", "2424.66000000", "2423.26000000", "2423.72000000", "161.25680000", 1751384879999, "390889.95290000", 1908, "125.98940000", "305399.56111700", "0"], [1751384880000, "2423.72000000", "2423.99000000", "2421.11000000", "2421.28000000", "152.61210000", 1751384939999, "369693.23313300", 1771, "49.02790000", "118777.84395500", "0"], [1751384940000, "2421.29000000", "2422.22000000", "2421.24000000", "2422.21000000", "322.83780000", 1751384999999, "781754.55875300", 1212, "253.29500000", "613329.95541500", "0"], [1751385000000, "2422.22000000", "2423.56000000", "2421.70000000", "2422.00000000", "113.37520000", 1751385059999, "274655.27241900", 1650, "75.88510000", "183835.48588700", "0"], [1751385060000, "2422.01000000", "2424.35000000", "2422.01000000", "2423.43000000", "53.94350000", 1751385119999, "130729.38662000", 1424, "31.74240000", "76924.75788700", "0"], [1751385120000, "2423.43000000", "2424.35000000", "2422.84000000", "2423.51000000", "42.15980000", 1751385179999, "102172.07685900", 1508, "24.34950000", "59010.40779600", "0"], [1751385180000, "2423.51000000", "2424.36000000", "2423.00000000", "2424.26000000", "126.11630000", 1751385239999, "305627.41695400", 1051, "50.66140000", "122769.62009000", "0"], [1751385240000, "2424.27000000", "2424.47000000", "2422.99000000", "2424.01000000", "35.38300000", 1751385299999, "85760.61790600", 1258, "14.32640000", "34723.72939700", "0"], [1751385300000, "2424.01000000", "2424.12000000", "2421.58000000", "2422.87000000", "336.85240000", 1751385359999, "815864.60665300", 1911, "298.70500000", "723437.27782900", "0"], [1751385360000, "2422.87000000", "2423.30000000", "2422.44000000", "2422.67000000", "85.74680000", 1751385419999, "207736.46276400", 1294, "73.23760000", "177428.09465300", "0"], [1751385420000, "2422.66000000", "2424.26000000", "2421.60000000", "2424.03000000", "910.67540000", 1751385479999, "2206267.97264400", 2103, "48.66980000", "117924.54626700", "0"], [1751385480000, "2424.03000000", "2424.79000000", "2423.73000000", "2423.90000000", "99.07910000", 1751385539999, "240189.91701700", 1319, "77.64320000", "188226.68927100", "0"], [1751385540000, "2423.90000000", "2425.49000000", "2423.31000000", "2423.54000000", "226.70740000", 1751385599999, "549779.28518500", 1393, "28.16220000", "68285.97468800", "0"], [1751385600000, "2423.54000000", "2424.08000000", "2423.36000000", "2423.57000000", "85.17570000", 1751385659999, "206431.68282700", 692, "48.22970000", "116889.06672100", "0"], [1751385660000, "2423.57000000", "2424.49000000", "2422.34000000", "2423.83000000", "164.04610000", 1751385719999, "397591.31968700", 2679, "88.42090000", "214290.60467600", "0"], [1751385720000, "2423.83000000", "2424.11000000", "2422.20000000", "2423.40000000", "73.41870000", 1751385779999, "177916.55142000", 1919, "39.67910000", "96159.17250700", "0"], [1751385780000, "2423.40000000", "2424.38000000", "2422.43000000", "2423.27000000", "130.49590000", 1751385839999, "316233.79722000", 2569, "76.30690000", "184892.58452400", "0"], [1751385840000, "2423.28000000", "2423.29000000", "2421.50000000", "2421.51000000", "112.28110000", 1751385899999, "271984.33090400", 1689, "8.19680000", "19857.37463700", "0"], [1751385900000, "2421.50000000", "2422.41000000", "2420.16000000", "2421.65000000", "98.40370000", 1751385959999, "238251.72320500", 2067, "21.40050000", "51814.22007100", "0"], [1751385960000, "2421.65000000", "2422.03000000", "2419.45000000", "2421.51000000", "106.33550000", 1751386019999, "257395.07741600", 1847, "48.75540000", "118045.99770800", "0"], [1751386020000, "2421.50000000", "2422.14000000", "2420.20000000", "2420.55000000", "438.03480000", 1751386079999, "1060737.85202900", 1475, "415.08420000", "1005175.14404200", "0"], [1751386080000, "2420.55000000", "2422.70000000", "2419.56000000", "2422.70000000", "105.98230000", 1751386139999, "256569.67856200", 1670, "47.95920000", "116110.67968300", "0"], [1751386140000, "2422.70000000", "2425.00000000", "2422.58000000", "2425.00000000", "140.98440000", 1751386199999, "341669.80292000", 1802, "129.20510000", "313123.10825900", "0"], [1751386200000, "2425.00000000", "2427.72000000", "2424.99000000", "2427.61000000", "598.59780000", 1751386259999, "1452455.05568900", 2364, "274.87670000", "666955.53626600", "0"], [1751386260000, "2427.61000000", "2429.05000000", "2427.48000000", "2427.80000000", "404.03520000", 1751386319999, "981008.44098800", 2046, "159.88270000", "388195.71173800", "0"], [1751386320000, "2427.80000000", "2428.99000000", "2427.74000000", "2428.94000000", "286.32150000", 1751386379999, "695266.09544400", 1268, "59.09450000", "143506.82666100", "0"], [1751386380000, "2428.93000000", "2430.88000000", "2428.82000000", "2430.88000000", "238.62860000", 1751386439999, "579850.29492500", 1758, "156.59940000", "380537.10468700", "0"], [1751386440000, "2430.89000000", "2431.14000000", "2429.15000000", "2429.65000000", "228.58470000", 1751386499999, "555539.77316700", 1838, "46.38960000", "112751.87265000", "0"], [1751386500000, "2429.65000000", "2430.40000000", "2428.60000000", "2428.62000000", "145.84600000", 1751386559999, "354306.47026800", 2199, "95.41220000", "231778.33248300", "0"], [1751386560000, "2428.62000000", "2430.22000000", "2428.62000000", "2429.55000000", "97.16950000", 1751386619999, "236072.48568500", 1554, "22.38830000", "54389.45313500", "0"], [1751386620000, "2429.54000000", "2429.54000000", "2426.02000000", "2426.85000000", "174.04440000", 1751386679999, "422444.11674900", 1752, "59.34430000", "144079.28659600", "0"], [1751386680000, "2426.84000000", "2427.16000000", "2426.19000000", "2426.20000000", "73.37600000", 1751386739999, "178058.07050100", 1046, "35.80230000", "86879.48410600", "0"], [1751386740000, "2426.20000000", "2427.00000000", "2425.61000000", "2426.82000000", "44.96710000", 1751386799999, "109098.57134800", 1518, "16.95300000", "41130.86003100", "0"], [1751386800000, "2426.81000000", "2427.62000000", "2425.81000000", "2425.81000000", "41.27580000", 1751386859999, "100171.44374600", 1532, "20.49030000", "49729.89334100", "0"], [1751386860000, "2425.81000000", "2426.56000000", "2424.94000000", "2425.26000000", "93.27280000", 1751386919999, "226215.82648200", 1167, "17.75130000", "43061.70748500", "0"], [1751386920000, "2425.26000000", "2425.59000000", "2424.60000000", "2425.58000000", "63.64230000", 1751386979999, "154334.31499700", 1184, "31.16150000", "75568.34136700", "0"], [1751386980000, "2425.58000000", "2427.19000000", "2424.99000000", "2427.18000000", "47.85240000", 1751387039999, "116076.28044800", 1563, "29.24100000", "70932.63614000", "0"], [1751387040000, "2427.19000000", "2428.20000000", "2427.18000000", "2428.19000000", "48.85040000", 1751387099999, "118592.20658400", 1032, "37.59300000", "91264.96968200", "0"], [1751387100000, "2428.19000000", "2429.61000000", "2428.19000000", "2428.21000000", "41.96550000", 1751387159999, "101930.87084400", 1559, "23.92640000", "58117.18357900", "0"], [1751387160000, "2428.21000000", "2428.98000000", "2427.67000000", "2428.98000000", "78.76140000", 1751387219999, "191250.04625000", 1027, "53.72470000", "130461.31479700", "0"], [1751387220000, "2428.97000000", "2430.28000000", "2428.47000000", "2430.14000000", "266.09800000", 1751387279999, "646542.72206700", 1506, "231.12550000", "561587.38533200", "0"], [1751387280000, "2430.14000000", "2430.89000000", "2429.85000000", "2430.48000000", "528.90940000", 1751387339999, "1285321.84645300", 1210, "487.14240000", "1183803.89573900", "0"], [1751387340000, "2430.48000000", "2430.56000000", "2429.02000000", "2429.02000000", "117.60840000", 1751387399999, "285794.22602000", 724, "57.64140000", "140085.59085800", "0"], [1751387400000, "2429.02000000", "2429.02000000", "2428.25000000", "2428.96000000", "162.10770000", 1751387459999, "393706.96342700", 1113, "64.62810000", "156962.11816000", "0"], [1751387460000, "2428.96000000", "2429.34000000", "2428.94000000", "2428.95000000", "39.76750000", 1751387519999, "96599.49986500", 671, "32.41540000", "78740.17747300", "0"], [1751387520000, "2428.94000000", "2428.94000000", "2427.30000000", "2428.42000000", "77.68810000", 1751387579999, "188605.48952600", 1142, "40.10070000", "97348.19124900", "0"], [1751387580000, "2428.43000000", "2430.00000000", "2428.27000000", "2430.00000000", "42.42240000", 1751387639999, "103034.20549400", 1037, "26.16550000", "63550.45776600", "0"], [1751387640000, "2429.99000000", "2431.23000000", "2429.64000000", "2431.23000000", "59.61410000", 1751387699999, "144887.66244500", 838, "35.23680000", "85635.58971300", "0"], [1751387700000, "2431.23000000", "2431.23000000", "2427.81000000", "2427.81000000", "68.79150000", 1751387759999, "167157.27682300", 876, "10.31520000", "25067.53183700", "0"], [1751387760000, "2427.81000000", "2429.58000000", "2427.41000000", "2429.13000000", "64.07280000", 1751387819999, "155614.34330100", 1623, "31.49210000", "76481.54387400", "0"], [1751387820000, "2429.15000000", "2429.15000000", "2427.31000000", "2427.31000000", "50.74780000", 1751387879999, "123214.28366500", 690, "11.66000000", "28310.54145900", "0"], [1751387880000, "2427.32000000", "2428.59000000", "2427.32000000", "2427.94000000", "84.77930000", 1751387939999, "205862.96358400", 1289, "29.48240000", "71583.67693000", "0"], [1751387940000, "2427.94000000", "2428.24000000", "2426.70000000", "2426.89000000", "70.01410000", 1751387999999, "169949.58777600", 800, "12.86140000", "31218.06660700", "0"], [1751388000000, "2426.88000000", "2427.89000000", "2426.14000000", "2427.68000000", "64.32560000", 1751388059999, "156116.08556300", 976, "22.13570000", "53729.09462300", "0"], [1751388060000, "2427.69000000", "2427.69000000", "2426.37000000", "2427.48000000", "56.42760000", 1751388119999, "136945.93065400", 892, "29.10850000", "70643.51892700", "0"], [1751388120000, "2427.48000000", "2429.14000000", "2427.47000000", "2427.81000000", "92.84900000", 1751388179999, "225496.46811500", 1267, "83.84520000", "203628.48838400", "0"], [1751388180000, "2427.80000000", "2427.90000000", "2427.31000000", "2427.52000000", "42.38660000", 1751388239999, "102900.93636800", 708, "11.71860000", "28449.23289300", "0"], [1751388240000, "2427.52000000", "2427.53000000", "2426.13000000", "2426.86000000", "134.81030000", 1751388299999, "327122.19163300", 1096, "22.42450000", "54411.30884600", "0"], [1751388300000, "2426.87000000", "2427.42000000", "2426.04000000", "2426.05000000", "57.01660000", 1751388359999, "138378.52020900", 1008, "20.16130000", "48932.89608600", "0"], [1751388360000, "2426.05000000", "2426.05000000", "2422.88000000", "2422.88000000", "172.19430000", 1751388419999, "417430.51684900", 1726, "49.43690000", "119815.01611000", "0"], [1751388420000, "2422.88000000", "2424.58000000", "2421.71000000", "2424.58000000", "199.01330000", 1751388479999, "482209.47195200", 1865, "80.53690000", "195171.68518800", "0"], [1751388480000, "2424.58000000", "2428.92000000", "2424.58000000", "2427.51000000", "360.13790000", 1751388539999, "873843.66398600", 2674, "296.50310000", "719337.33964800", "0"], [1751388540000, "2427.52000000", "2427.62000000", "2426.95000000", "2427.58000000", "24.98390000", 1751388599999, "60642.71884700", 818, "15.39410000", "37365.39576500", "0"], [1751388600000, "2427.62000000", "2427.62000000", "2425.21000000", "2425.28000000", "115.09440000", 1751388659999, "279287.60385100", 1587, "11.75240000", "28511.62066300", "0"], [1751388660000, "2425.28000000", "2425.88000000", "2424.78000000", "2425.28000000", "81.09250000", 1751388719999, "196652.09060400", 1365, "49.16410000", "119221.36596400", "0"], [1751388720000, "2425.27000000", "2426.52000000", "2425.27000000", "2426.52000000", "58.12320000", 1751388779999, "140986.16303000", 858, "50.36450000", "122165.80962400", "0"], [1751388780000, "2426.52000000", "2428.60000000", "2426.52000000", "2428.10000000", "164.65280000", 1751388839999, "399756.20279700", 1972, "98.49290000", "239116.29587700", "0"], [1751388840000, "2428.10000000", "2428.62000000", "2427.76000000", "2428.43000000", "70.17620000", 1751388899999, "170400.04389600", 1115, "48.36060000", "117425.09964700", "0"], [1751388900000, "2428.44000000", "2428.75000000", "2427.62000000", "2428.36000000", "71.50890000", 1751388959999, "173631.69732000", 909, "30.15670000", "73223.33880300", "0"], [1751388960000, "2428.35000000", "2428.35000000", "2425.77000000", "2426.46000000", "140.97170000", 1751389019999, "342113.17579600", 1676, "17.35040000", "42097.17621000", "0"], [1751389020000, "2426.46000000", "2426.46000000", "2423.89000000", "2423.90000000", "122.22340000", 1751389079999, "296390.82826700", 1329, "36.99190000", "89705.89100900", "0"], [1751389080000, "2423.90000000", "2423.90000000", "2422.12000000", "2422.82000000", "51.66420000", 1751389139999, "125174.76490400", 1692, "25.65790000", "62163.69588900", "0"], [1751389140000, "2422.81000000", "2425.60000000", "2422.81000000", "2424.58000000", "193.99670000", 1751389199999, "470408.19485300", 1837, "72.67440000", "176201.72347500", "0"], [1751389200000, "2424.58000000", "2425.59000000", "2424.35000000", "2425.59000000", "133.14660000", 1751389259999, "322821.73185300", 1400, "51.91180000", "125861.02099000", "0"], [1751389260000, "2425.60000000", "2425.60000000", "2423.60000000", "2423.60000000", "113.95250000", 1751389319999, "276315.22027500", 1702, "46.87420000", "113652.67251600", "0"], [1751389320000, "2423.59000000", "2424.52000000", "2422.37000000", "2423.49000000", "135.40930000", 1751389379999, "328133.12789200", 2203, "53.90410000", "130639.94781200", "0"], [1751389380000, "2423.50000000", "2423.60000000", "2419.65000000", "2419.66000000", "426.82130000", 1751389439999, "1033473.06699800", 2434, "116.43940000", "281977.41363400", "0"], [1751389440000, "2419.66000000", "2419.66000000", "2418.01000000", "2418.92000000", "593.40960000", 1751389499999, "1435260.34809200", 3167, "278.05600000", "672488.24139300", "0"], [1751389500000, "2418.92000000", "2421.59000000", "2418.23000000", "2421.59000000", "249.78570000", 1751389559999, "604372.62122800", 1939, "153.55830000", "371577.12194200", "0"], [1751389560000, "2421.58000000", "2421.59000000", "2419.58000000", "2419.59000000", "223.80540000", 1751389619999, "541717.62013400", 1730, "117.29630000", "283907.08135600", "0"], [1751389620000, "2419.59000000", "2420.55000000", "2419.58000000", "2419.69000000", "78.93180000", 1751389679999, "190995.63786300", 986, "63.88100000", "154574.50576600", "0"], [1751389680000, "2419.70000000", "2423.23000000", "2419.70000000", "2423.22000000", "74.22710000", 1751389739999, "179684.64844300", 1543, "54.78250000", "132620.80630500", "0"], [1751389740000, "2423.22000000", "2424.77000000", "2423.12000000", "2423.13000000", "146.12460000", 1751389799999, "354171.73474500", 1903, "62.83640000", "152297.59990300", "0"], [1751389800000, "2423.14000000", "2423.14000000", "2421.98000000", "2422.01000000", "104.28010000", 1751389859999, "252632.38182300", 1590, "34.55780000", "83709.70465900", "0"], [1751389860000, "2422.01000000", "2428.12000000", "2422.00000000", "2428.12000000", "279.79530000", 1751389919999, "678808.89623500", 2268, "265.43230000", "643964.27839900", "0"], [1751389920000, "2428.13000000", "2429.54000000", "2427.30000000", "2427.30000000", "203.74000000", 1751389979999, "494719.60611300", 1822, "71.02720000", "172489.47840400", "0"], [1751389980000, "2427.30000000", "2427.76000000", "2425.93000000", "2425.94000000", "208.10160000", 1751390039999, "505091.69965900", 1782, "87.50950000", "212405.98634000", "0"], [1751390040000, "2425.93000000", "2426.20000000", "2424.77000000", "2425.34000000", "79.36260000", 1751390099999, "192492.82716000", 1170, "49.40940000", "119839.81009700", "0"], [1751390100000, "2425.34000000", "2425.92000000", "2424.58000000", "2424.60000000", "63.22240000", 1751390159999, "153315.86877600", 1178, "19.31270000", "46832.88842500", "0"], [1751390160000, "2424.61000000", "2425.61000000", "2424.06000000", "2425.10000000", "65.96680000", 1751390219999, "159946.44606000", 985, "31.57810000", "76554.84379800", "0"], [1751390220000, "2425.09000000", "2425.24000000", "2423.72000000", "2425.23000000", "40.59380000", 1751390279999, "98419.61429300", 1198, "23.82360000", "57759.20083500", "0"], [1751390280000, "2425.23000000", "2425.36000000", "2424.26000000", "2425.35000000", "55.67540000", 1751390339999, "135011.55974500", 997, "43.59490000", "105715.79021200", "0"], [1751390340000, "2425.36000000", "2426.05000000", "2425.36000000", "2426.04000000", "47.19140000", 1751390399999, "114484.74102600", 680, "34.98080000", "84862.48900500", "0"], [1751390400000, "2426.05000000", "2426.61000000", "2425.56000000", "2425.84000000", "202.69000000", 1751390459999, "491765.40629600", 1639, "51.50120000", "124951.67185700", "0"], [1751390460000, "2425.84000000", "2427.20000000", "2424.98000000", "2426.85000000", "83.83070000", 1751390519999, "203366.61634000", 1710, "48.16650000", "116864.19034900", "0"], [1751390520000, "2426.85000000", "2427.62000000", "2426.44000000", "2427.61000000", "72.10590000", 1751390579999, "175002.73370400", 1041, "28.94010000", "70239.10176800", "0"], [1751390580000, "2427.61000000", "2430.48000000", "2427.60000000", "2429.98000000", "191.66780000", 1751390639999, "465648.30876300", 1892, "169.74880000", "412392.30351300", "0"], [1751390640000, "2429.98000000", "2431.40000000", "2429.56000000", "2431.09000000", "247.23630000", 1751390699999, "600858.24525700", 1138, "201.97780000", "490867.83363000", "0"], [1751390700000, "2431.10000000", "2431.67000000", "2430.27000000", "2431.08000000", "251.42520000", 1751390759999, "611190.55181800", 1095, "144.47000000", "351185.18374400", "0"], [1751390760000, "2431.08000000", "2431.16000000", "2428.13000000", "2428.54000000", "224.60100000", 1751390819999, "545665.86743300", 1677, "50.64900000", "123045.92567100", "0"], [1751390820000, "2428.55000000", "2428.61000000", "2425.86000000", "2426.60000000", "114.59690000", 1751390879999, "278066.30928300", 1619, "48.04400000", "116560.19027800", "0"], [1751390880000, "2426.60000000", "2428.13000000", "2426.60000000", "2427.50000000", "117.04150000", 1751390939999, "284136.01835300", 829, "58.17400000", "141211.68192800", "0"], [1751390940000, "2427.50000000", "2427.51000000", "2426.71000000", "2426.74000000", "116.34290000", 1751390999999, "282367.95021100", 822, "28.93890000", "70230.69338300", "0"], [1751391000000, "2426.74000000", "2427.62000000", "2426.74000000", "2427.04000000", "35.79770000", 1751391059999, "86886.28689000", 744, "13.66220000", "33159.07715800", "0"], [1751391060000, "2427.04000000", "2428.20000000", "2427.00000000", "2427.58000000", "51.27740000", 1751391119999, "124484.16525700", 1052, "18.26320000", "44333.90698000", "0"], [1751391120000, "2427.59000000", "2428.18000000", "2427.01000000", "2427.99000000", "36.82450000", 1751391179999, "89401.81287800", 1070, "13.22170000", "32096.48194400", "0"], [1751391180000, "2427.98000000", "2427.99000000", "2424.77000000", "2424.77000000", "97.67090000", 1751391239999, "236987.78002700", 1087, "9.97030000", "24186.61873800", "0"], [1751391240000, "2424.77000000", "2425.53000000", "2424.41000000", "2425.53000000", "78.50400000", 1751391299999, "190352.52663700", 679, "34.92080000", "84676.05989700", "0"], [1751391300000, "2425.53000000", "2427.57000000", "2425.53000000", "2425.95000000", "239.28960000", 1751391359999, "580721.76358600", 1667, "151.83300000", "368485.76162200", "0"], [1751391360000, "2425.95000000", "2427.13000000", "2425.61000000", "2426.73000000", "82.93460000", 1751391419999, "201204.55840000", 1333, "39.20000000", "95108.14116900", "0"], [1751391420000, "2426.70000000", "2426.70000000", "2426.13000000", "2426.47000000", "41.41210000", 1751391479999, "100476.96376500", 428, "22.64780000", "54947.11975000", "0"], [1751391480000, "2426.46000000", "2427.24000000", "2426.14000000", "2427.15000000", "109.84900000", 1751391539999, "266605.20803400", 912, "21.71660000", "52700.44786300", "0"], [1751391540000, "2427.14000000", "2428.00000000", "2427.13000000", "2428.00000000", "29.43250000", 1751391599999, "71442.55252300", 758, "11.19400000", "27174.71539500", "0"], [1751391600000, "2428.00000000", "2429.41000000", "2427.98000000", "2429.41000000", "213.42240000", 1751391659999, "518201.27763900", 1150, "22.91360000", "55643.60271500", "0"], [1751391660000, "2429.42000000", "2431.20000000", "2429.42000000", "2430.59000000", "200.66110000", 1751391719999, "487740.27912000", 1111, "144.45130000", "351107.41475600", "0"], [1751391720000, "2430.60000000", "2430.87000000", "2429.31000000", "2429.95000000", "130.60480000", 1751391779999, "317393.68366900", 1385, "45.74680000", "111151.57593400", "0"], [1751391780000, "2429.95000000", "2429.96000000", "2428.90000000", "2428.90000000", "33.21080000", 1751391839999, "80683.55779200", 736, "11.79680000", "28658.53330400", "0"], [1751391840000, "2428.91000000", "2429.17000000", "2428.90000000", "2429.16000000", "61.81380000", 1751391899999, "150149.36886000", 504, "12.73170000", "30926.16157000", "0"], [1751391900000, "2429.17000000", "2429.59000000", "2428.61000000", "2429.36000000", "53.76070000", 1751391959999, "130580.75165500", 924, "30.13100000", "73183.90110700", "0"], [1751391960000, "2429.37000000", "2429.37000000", "2426.88000000", "2428.30000000", "143.52840000", 1751392019999, "348482.03666400", 1270, "37.27090000", "90477.39968500", "0"], [1751392020000, "2428.30000000", "2428.31000000", "2426.07000000", "2426.07000000", "70.13140000", 1751392079999, "170227.46326400", 692, "8.83560000", "21440.68277700", "0"], [1751392080000, "2426.08000000", "2427.03000000", "2425.64000000", "2425.89000000", "56.49730000", 1751392139999, "137077.36187600", 885, "43.20850000", "104833.43035000", "0"], [1751392140000, "2425.90000000", "2426.44000000", "2425.90000000", "2426.42000000", "24.88570000", 1751392199999, "60378.06185100", 502, "17.02570000", "41307.61625800", "0"], [1751392200000, "2426.43000000", "2427.62000000", "2425.60000000", "2427.61000000", "93.79070000", 1751392259999, "227575.97085500", 1250, "38.57830000", "93608.89566100", "0"], [1751392260000, "2427.62000000", "2429.25000000", "2427.62000000", "2428.05000000", "166.70670000", 1751392319999, "404842.16023900", 1139, "118.65480000", "288134.39334300", "0"], [1751392320000, "2428.04000000", "2428.36000000", "2427.20000000", "2428.10000000", "144.17170000", 1751392379999, "350010.72913800", 925, "55.64670000", "135071.18193000", "0"], [1751392380000, "2428.10000000", "2429.24000000", "2427.82000000", "2428.51000000", "62.75930000", 1751392439999, "152406.00200600", 1100, "38.36400000", "93158.41640100", "0"], [1751392440000, "2428.52000000", "2428.57000000", "2427.48000000", "2427.48000000", "96.03880000", 1751392499999, "233202.32831800", 672, "28.63630000", "69535.29884800", "0"], [1751392500000, "2427.48000000", "2427.61000000", "2425.84000000", "2425.85000000", "89.00380000", 1751392559999, "215961.46809900", 823, "40.94060000", "99326.16748900", "0"], [1751392560000, "2425.85000000", "2427.03000000", "2425.85000000", "2426.54000000", "71.50460000", 1751392619999, "173530.78127600", 596, "7.40220000", "17961.07137700", "0"], [1751392620000, "2426.54000000", "2427.67000000", "2426.54000000", "2427.67000000", "88.16640000", 1751392679999, "214016.82951200", 612, "78.48340000", "190513.79836100", "0"], [1751392680000, "2427.68000000", "2431.67000000", "2427.68000000", "2431.31000000", "262.05500000", 1751392739999, "636770.10523100", 1650, "187.46250000", "455455.52259700", "0"], [1751392740000, "2431.31000000", "2434.00000000", "2431.05000000", "2432.26000000", "525.65960000", 1751392799999, "1278848.85698900", 2183, "275.74000000", "670793.41447800", "0"], [1751392800000, "2432.26000000", "2433.30000000", "2432.11000000", "2432.22000000", "146.83400000", 1751392859999, "357164.88984500", 1252, "74.13100000", "180320.75770700", "0"], [1751392860000, "2432.22000000", "2432.22000000", "2429.64000000", "2430.88000000", "225.61150000", 1751392919999, "548520.47282600", 1459, "100.31030000", "243848.65100500", "0"], [1751392920000, "2430.87000000", "2430.87000000", "2429.63000000", "2430.85000000", "53.23050000", 1751392979999, "129371.90808800", 950, "35.21580000", "85589.04472500", "0"], [1751392980000, "2430.85000000", "2431.81000000", "2429.90000000", "2430.45000000", "107.69040000", 1751393039999, "261777.03745500", 1444, "70.75540000", "172004.72195400", "0"], [1751393040000, "2430.44000000", "2430.62000000", "2429.61000000", "2429.62000000", "115.41890000", 1751393099999, "280467.60214800", 923, "14.81930000", "36012.67901700", "0"], [1751393100000, "2429.61000000", "2429.61000000", "2428.66000000", "2429.60000000", "31.14400000", 1751393159999, "75659.40461600", 821, "9.20670000", "22366.68346100", "0"], [1751393160000, "2429.59000000", "2430.16000000", "2429.34000000", "2429.59000000", "27.06230000", 1751393219999, "65750.12098100", 861, "9.82150000", "23861.86201400", "0"], [1751393220000, "2429.58000000", "2430.13000000", "2428.80000000", "2429.48000000", "259.29160000", 1751393279999, "629872.22630700", 1279, "36.33020000", "88247.66296300", "0"], [1751393280000, "2429.48000000", "2432.20000000", "2429.23000000", "2430.95000000", "136.20740000", 1751393339999, "331116.54984600", 2113, "94.44720000", "229578.33260200", "0"], [1751393340000, "2430.95000000", "2430.98000000", "2429.63000000", "2430.50000000", "41.25290000", 1751393399999, "100265.09887700", 1082, "15.38970000", "37401.10114000", "0"], [1751393400000, "2430.50000000", "2430.99000000", "2429.70000000", "2429.71000000", "37.81860000", 1751393459999, "91913.58382500", 867, "11.24860000", "27338.29344400", "0"], [1751393460000, "2429.70000000", "2430.36000000", "2429.12000000", "2429.12000000", "60.45160000", 1751393519999, "146887.37123900", 1261, "20.04080000", "48699.01703100", "0"], [1751393520000, "2429.11000000", "2429.86000000", "2428.64000000", "2429.85000000", "126.35020000", 1751393579999, "306913.97983100", 964, "27.02090000", "65640.59274700", "0"], [1751393580000, "2429.85000000", "2430.36000000", "2429.25000000", "2429.65000000", "161.21670000", 1751393639999, "391736.64830600", 1047, "43.34100000", "105303.77975500", "0"], [1751393640000, "2429.66000000", "2430.19000000", "2428.66000000", "2429.10000000", "54.45010000", 1751393699999, "132294.11214000", 1021, "4.32680000", "10510.88093200", "0"], [1751393700000, "2429.09000000", "2429.33000000", "2428.66000000", "2428.83000000", "36.22800000", 1751393759999, "87993.35698300", 658, "22.80430000", "55388.02325900", "0"], [1751393760000, "2428.83000000", "2429.00000000", "2426.22000000", "2426.22000000", "74.80860000", 1751393819999, "181607.26174500", 1127, "2.08450000", "5060.46444900", "0"], [1751393820000, "2426.20000000", "2426.21000000", "2424.74000000", "2424.74000000", "287.65690000", 1751393879999, "697643.35770500", 1678, "25.82640000", "62642.66539600", "0"], [1751393880000, "2424.75000000", "2425.59000000", "2423.82000000", "2425.58000000", "102.13440000", 1751393939999, "247621.73870000", 1322, "31.07640000", "75348.74601000", "0"], [1751393940000, "2425.59000000", "2427.47000000", "2424.99000000", "2425.00000000", "140.81620000", 1751393999999, "341694.01770300", 1347, "92.84770000", "225327.15075700", "0"], [1751394000000, "2424.99000000", "2425.35000000", "2422.34000000", "2423.16000000", "369.23050000", 1751394059999, "895123.43064900", 1526, "214.58920000", "520307.75378500", "0"], [1751394060000, "2423.16000000", "2423.16000000", "2422.30000000", "2422.73000000", "147.96510000", 1751394119999, "358469.39426900", 1420, "86.15380000", "208712.65147700", "0"], [1751394120000, "2422.73000000", "2423.37000000", "2420.63000000", "2421.85000000", "102.43340000", 1751394179999, "248066.03910800", 1915, "24.03410000", "58214.93287100", "0"], [1751394180000, "2421.84000000", "2422.01000000", "2420.76000000", "2421.58000000", "70.81700000", 1751394239999, "171461.43380800", 1272, "37.88290000", "91712.05845200", "0"], [1751394240000, "2421.58000000", "2423.41000000", "2421.57000000", "2423.23000000", "144.07780000", 1751394299999, "349045.08069400", 1346, "86.12940000", "208626.38821100", "0"], [1751394300000, "2423.23000000", "2423.92000000", "2422.71000000", "2423.91000000", "79.47090000", 1751394359999, "192558.25106000", 1060, "37.73390000", "91429.28727800", "0"], [1751394360000, "2423.91000000", "2424.14000000", "2422.75000000", "2422.75000000", "48.67250000", 1751394419999, "117958.13024000", 1097, "8.37960000", "20309.79318700", "0"], [1751394420000, "2422.74000000", "2422.74000000", "2421.43000000", "2421.61000000", "127.44660000", 1751394479999, "308669.22206300", 1470, "40.80560000", "98832.61865900", "0"], [1751394480000, "2421.61000000", "2422.82000000", "2420.58000000", "2422.26000000", "112.43610000", 1751394539999, "272259.86215900", 2051, "44.75750000", "108375.41971900", "0"], [1751394540000, "2422.25000000", "2422.26000000", "2421.58000000", "2421.59000000", "161.18710000", 1751394599999, "390390.00986100", 810, "44.61810000", "108060.89672200", "0"], [1751394600000, "2421.58000000", "2422.70000000", "2421.24000000", "2422.69000000", "48.15720000", 1751394659999, "116637.45241900", 901, "29.30890000", "70987.90021100", "0"], [1751394660000, "2422.69000000", "2424.09000000", "2422.69000000", "2423.86000000", "61.64120000", 1751394719999, "149401.30429500", 760, "49.42370000", "119787.54132100", "0"], [1751394720000, "2423.85000000", "2424.52000000", "2423.33000000", "2423.56000000", "99.79630000", 1751394779999, "241911.79845100", 884, "21.03440000", "50983.75024000", "0"], [1751394780000, "2423.55000000", "2424.42000000", "2423.14000000", "2423.49000000", "140.64490000", 1751394839999, "340944.93125000", 1061, "97.27610000", "235807.30335400", "0"], [1751394840000, "2423.50000000", "2423.60000000", "2422.75000000", "2423.53000000", "25.34500000", 1751394899999, "61417.62551500", 738, "11.66040000", "28256.65043500", "0"], [1751394900000, "2423.53000000", "2424.57000000", "2422.20000000", "2422.59000000", "65.00560000", 1751394959999, "157500.58725400", 1373, "29.65620000", "71846.89889800", "0"], [1751394960000, "2422.59000000", "2423.33000000", "2422.59000000", "2423.14000000", "94.20740000", 1751395019999, "228276.91215000", 586, "80.80790000", "195807.09486900", "0"], [1751395020000, "2423.14000000", "2423.78000000", "2422.03000000", "2423.78000000", "38.87570000", 1751395079999, "94193.21741700", 875, "11.86190000", "28738.48870400", "0"], [1751395080000, "2423.80000000", "2423.80000000", "2423.11000000", "2423.26000000", "63.01440000", 1751395139999, "152711.41567400", 685, "14.36020000", "34798.87405300", "0"], [1751395140000, "2423.25000000", "2423.87000000", "2423.05000000", "2423.64000000", "27.36000000", 1751395199999, "66308.15713000", 573, "4.75630000", "11526.27761000", "0"], [1751395200000, "2423.65000000", "2423.86000000", "2422.78000000", "2422.78000000", "44.40680000", 1751395259999, "107619.89821400", 621, "11.22050000", "27194.51890800", "0"], [1751395260000, "2422.77000000", "2423.31000000", "2422.02000000", "2422.02000000", "104.13000000", 1751395319999, "252284.60181000", 1136, "31.00260000", "75114.12236200", "0"], [1751395320000, "2422.03000000", "2422.70000000", "2421.34000000", "2422.21000000", "47.02420000", 1751395379999, "113883.02211800", 999, "32.97740000", "79863.99157600", "0"], [1751395380000, "2422.21000000", "2423.14000000", "2422.21000000", "2422.46000000", "35.70290000", 1751395439999, "86491.81612500", 778, "21.54850000", "52201.00554300", "0"], [1751395440000, "2422.46000000", "2422.67000000", "2422.23000000", "2422.60000000", "53.08310000", 1751395499999, "128591.76328000", 557, "15.95450000", "38649.42869100", "0"], [1751395500000, "2422.59000000", "2423.42000000", "2421.58000000", "2422.01000000", "95.88760000", 1751395559999, "232325.57933300", 1501, "31.72960000", "76867.90976000", "0"], [1751395560000, "2422.00000000", "2422.01000000", "2419.01000000", "2419.22000000", "184.01960000", 1751395619999, "445374.97693800", 1748, "17.60690000", "42617.59224200", "0"], [1751395620000, "2419.22000000", "2419.91000000", "2417.01000000", "2417.89000000", "904.57170000", 1751395679999, "2187574.74772400", 2478, "165.25970000", "399531.62008700", "0"], [1751395680000, "2417.89000000", "2417.95000000", "2416.71000000", "2417.94000000", "193.30220000", 1751395739999, "467292.89135600", 1078, "81.33530000", "196617.87747300", "0"], [1751395740000, "2417.94000000", "2418.98000000", "2417.46000000", "2418.72000000", "158.94030000", 1751395799999, "384388.61841300", 1173, "96.10160000", "232414.49312300", "0"], [1751395800000, "2418.71000000", "2420.05000000", "2418.02000000", "2418.26000000", "196.03790000", 1751395859999, "474172.55717400", 1581, "55.69100000", "134692.92460400", "0"], [1751395860000, "2418.27000000", "2419.40000000", "2417.59000000", "2417.87000000", "130.60170000", 1751395919999, "315870.85080000", 1535, "42.35240000", "102420.63815100", "0"], [1751395920000, "2417.87000000", "2419.29000000", "2412.00000000", "2414.11000000", "1617.88030000", 1751395979999, "3905052.13840800", 4847, "315.54960000", "761623.02996500", "0"], [1751395980000, "2414.11000000", "2414.79000000", "2412.00000000", "2413.52000000", "599.32930000", 1751396039999, "1446291.28442200", 3187, "251.67830000", "607262.30804100", "0"], [1751396040000, "2413.53000000", "2414.20000000", "2413.19000000", "2414.20000000", "116.65390000", 1751396099999, "281542.80937900", 820, "38.03620000", "91797.30009800", "0"], [1751396100000, "2414.20000000", "2415.49000000", "2414.20000000", "2415.28000000", "165.59670000", 1751396159999, "399905.83890800", 1221, "67.23650000", "162349.92855900", "0"], [1751396160000, "2415.29000000", "2415.79000000", "2414.50000000", "2414.73000000", "154.56440000", 1751396219999, "373296.90852000", 790, "39.59860000", "95641.54720900", "0"], [1751396220000, "2414.73000000", "2415.77000000", "2414.30000000", "2414.30000000", "154.00220000", 1751396279999, "371895.58707400", 1211, "36.54560000", "88253.04812800", "0"], [1751396280000, "2414.31000000", "2414.77000000", "2400.00000000", "2408.02000000", "5799.45720000", 1751396339999, "13948105.40882800", 13961, "2397.73970000", "5766103.89868600", "0"], [1751396340000, "2408.01000000", "2412.40000000", "2407.79000000", "2410.14000000", "785.59510000", 1751396399999, "1894345.32093100", 4587, "275.31310000", "663825.60321200", "0"], [1751396400000, "2410.14000000", "2411.46000000", "2406.77000000", "2410.25000000", "922.22030000", 1751396459999, "2221540.76194100", 6393, "545.38930000", "1313400.40630100", "0"], [1751396460000, "2410.24000000", "2411.16000000", "2407.10000000", "2408.03000000", "574.85420000", 1751396519999, "1384902.58116200", 6468, "104.42250000", "251526.21497600", "0"], [1751396520000, "2408.03000000", "2408.03000000", "2405.00000000", "2405.57000000", "499.07090000", 1751396579999, "1200909.73105700", 4284, "301.58020000", "725683.46151000", "0"], [1751396580000, "2405.56000000", "2408.04000000", "2404.58000000", "2408.04000000", "214.15660000", 1751396639999, "515307.35226900", 3299, "122.48070000", "294726.72455100", "0"], [1751396640000, "2408.04000000", "2412.65000000", "2407.74000000", "2412.08000000", "610.02370000", 1751396699999, "1470467.78374900", 3324, "269.33250000", "649029.49236000", "0"], [1751396700000, "2412.09000000", "2413.86000000", "2411.96000000", "2411.96000000", "327.39270000", 1751396759999, "790054.91845400", 2814, "181.61620000", "438279.79328800", "0"], [1751396760000, "2411.96000000", "2413.59000000", "2411.56000000", "2412.57000000", "186.97800000", 1751396819999, "451084.64227700", 1612, "133.00590000", "320855.55011200", "0"], [1751396820000, "2412.56000000", "2414.39000000", "2411.96000000", "2414.29000000", "170.75420000", 1751396879999, "412008.99286600", 1258, "63.66950000", "153630.81271700", "0"], [1751396880000, "2414.29000000", "2414.57000000", "2412.01000000", "2412.01000000", "119.67170000", 1751396939999, "288813.05850200", 2404, "32.92780000", "79465.29252800", "0"], [1751396940000, "2412.01000000", "2413.56000000", "2411.55000000", "2413.56000000", "198.22720000", 1751396999999, "478213.53324100", 1388, "78.17640000", "188587.90504700", "0"], [1751397000000, "2413.56000000", "2417.48000000", "2413.56000000", "2417.48000000", "139.12520000", 1751397059999, "336090.63531600", 1737, "84.65700000", "204524.38450500", "0"], [1751397060000, "2417.49000000", "2417.58000000", "2415.98000000", "2415.99000000", "155.65390000", 1751397119999, "376213.51795500", 1472, "46.80370000", "113132.60742800", "0"], [1751397120000, "2415.99000000", "2416.18000000", "2414.31000000", "2416.11000000", "79.39450000", 1751397179999, "191747.58809400", 1726, "25.18680000", "60825.42021400", "0"], [1751397180000, "2416.11000000", "2418.29000000", "2415.56000000", "2418.29000000", "121.17380000", 1751397239999, "292820.86407700", 915, "42.98280000", "103899.47291400", "0"], [1751397240000, "2418.29000000", "2419.07000000", "2418.06000000", "2418.42000000", "131.21630000", 1751397299999, "317353.47856500", 1381, "65.18910000", "157660.60277300", "0"], [1751397300000, "2418.41000000", "2420.65000000", "2418.36000000", "2419.68000000", "422.60490000", 1751397359999, "1022721.56874700", 2038, "218.85850000", "529680.04055300", "0"], [1751397360000, "2419.68000000", "2419.94000000", "2419.24000000", "2419.58000000", "92.28110000", 1751397419999, "223280.83093800", 814, "47.33470000", "114530.42169500", "0"], [1751397420000, "2419.58000000", "2419.59000000", "2417.36000000", "2417.36000000", "91.12830000", 1751397479999, "220428.68013700", 978, "2.40680000", "5821.53121700", "0"], [1751397480000, "2417.35000000", "2417.35000000", "2415.83000000", "2416.50000000", "73.00060000", 1751397539999, "176400.48914000", 1273, "31.32950000", "75702.34568500", "0"], [1751397540000, "2416.50000000", "2418.52000000", "2416.42000000", "2418.03000000", "95.17280000", 1751397599999, "230112.12039600", 957, "53.88790000", "130273.74716700", "0"], [1751397600000, "2418.02000000", "2418.61000000", "2417.42000000", "2418.60000000", "68.98710000", 1751397659999, "166799.00408500", 828, "50.25140000", "121496.95777600", "0"], [1751397660000, "2418.61000000", "2419.90000000", "2417.99000000", "2419.90000000", "93.75410000", 1751397719999, "226741.55419000", 934, "68.22750000", "164999.26547900", "0"], [1751397720000, "2419.91000000", "2421.22000000", "2419.91000000", "2420.09000000", "173.79680000", 1751397779999, "420689.03018100", 1635, "112.71070000", "272831.23459000", "0"], [1751397780000, "2420.10000000", "2420.50000000", "2419.74000000", "2420.40000000", "89.06510000", 1751397839999, "215550.01372300", 923, "77.03900000", "186443.72764800", "0"], [1751397840000, "2420.41000000", "2422.30000000", "2420.40000000", "2421.55000000", "61.66980000", 1751397899999, "149322.22037500", 1421, "37.12960000", "89904.31172300", "0"], [1751397900000, "2421.55000000", "2421.69000000", "2420.69000000", "2420.70000000", "100.18990000", 1751397959999, "242591.72573400", 979, "73.48690000", "177937.97407800", "0"], [1751397960000, "2420.70000000", "2421.82000000", "2420.41000000", "2421.82000000", "62.97070000", 1751398019999, "152443.16673700", 820, "31.51720000", "76304.06743100", "0"], [1751398020000, "2421.81000000", "2422.30000000", "2420.58000000", "2420.59000000", "236.49210000", 1751398079999, "572581.14492700", 994, "34.46180000", "83439.00716900", "0"], [1751398080000, "2420.58000000", "2421.59000000", "2420.24000000", "2420.59000000", "68.44670000", 1751398139999, "165690.02880200", 1095, "37.83460000", "91583.61084000", "0"], [1751398140000, "2420.59000000", "2421.24000000", "2420.59000000", "2420.69000000", "76.87070000", 1751398199999, "186104.33710600", 887, "15.73070000", "38081.50113300", "0"], [1751398200000, "2420.69000000", "2420.86000000", "2419.40000000", "2419.40000000", "80.60850000", 1751398259999, "195083.33787600", 1166, "15.49730000", "37503.53552100", "0"], [1751398260000, "2419.39000000", "2421.06000000", "2419.01000000", "2420.25000000", "105.07550000", 1751398319999, "254314.85337700", 1685, "39.16900000", "94790.54101300", "0"], [1751398320000, "2420.24000000", "2420.51000000", "2418.55000000", "2418.92000000", "88.76370000", 1751398379999, "214787.46175500", 1103, "28.73620000", "69540.85323400", "0"], [1751398380000, "2418.93000000", "2420.37000000", "2418.93000000", "2419.43000000", "100.64390000", 1751398439999, "243533.91801300", 1296, "35.05230000", "84805.48737800", "0"], [1751398440000, "2419.43000000", "2420.23000000", "2417.36000000", "2417.54000000", "149.81070000", 1751398499999, "362357.71973800", 1382, "26.77780000", "64759.73979200", "0"], [1751398500000, "2417.55000000", "2418.70000000", "2417.54000000", "2418.26000000", "71.63870000", 1751398559999, "173251.05069200", 577, "8.96810000", "21686.82154800", "0"], [1751398560000, "2418.26000000", "2420.22000000", "2418.25000000", "2418.56000000", "115.60070000", 1751398619999, "279693.55719800", 1025, "35.67790000", "86315.88044700", "0"], [1751398620000, "2418.55000000", "2419.04000000", "2417.58000000", "2419.04000000", "60.61130000", 1751398679999, "146576.88558400", 865, "25.30990000", "61207.57432600", "0"], [1751398680000, "2419.05000000", "2419.17000000", "2416.00000000", "2416.17000000", "223.89210000", 1751398739999, "541158.53454000", 1469, "37.55910000", "90758.25480700", "0"], [1751398740000, "2416.16000000", "2416.47000000", "2413.46000000", "2413.73000000", "360.79630000", 1751398799999, "871221.94489300", 1253, "53.51450000", "129233.95604500", "0"], [1751398800000, "2413.72000000", "2413.72000000", "2410.32000000", "2410.89000000", "617.25150000", 1751398859999, "1488730.86149400", 2551, "165.06900000", "398074.89806800", "0"], [1751398860000, "2410.88000000", "2410.88000000", "2408.01000000", "2409.54000000", "698.16620000", 1751398919999, "1682080.19719200", 3493, "276.22780000", "665455.15055600", "0"], [1751398920000, "2409.54000000", "2410.09000000", "2408.55000000", "2409.19000000", "264.75110000", 1751398979999, "637970.06216500", 1816, "135.11770000", "325592.05314800", "0"], [1751398980000, "2409.19000000", "2412.00000000", "2408.89000000", "2412.00000000", "463.78080000", 1751399039999, "1118149.53382100", 1959, "207.93070000", "501263.14132000", "0"], [1751399040000, "2411.99000000", "2412.56000000", "2411.19000000", "2412.01000000", "127.43680000", 1751399099999, "307369.62306500", 1263, "29.04970000", "70068.37452700", "0"], [1751399100000, "2412.01000000", "2414.37000000", "2412.01000000", "2414.36000000", "230.15080000", 1751399159999, "555371.96495300", 1507, "183.27410000", "442249.66587100", "0"], [1751399160000, "2414.36000000", "2414.36000000", "2413.51000000", "2413.88000000", "139.26770000", 1751399219999, "336178.66857700", 1474, "65.78980000", "158797.79568700", "0"], [1751399220000, "2413.88000000", "2417.48000000", "2413.87000000", "2417.18000000", "319.66110000", 1751399279999, "772320.67487500", 2152, "230.25370000", "556217.47608200", "0"], [1751399280000, "2417.19000000", "2417.19000000", "2415.77000000", "2415.84000000", "87.93260000", 1751399339999, "212501.71214500", 858, "26.14170000", "63173.77640600", "0"], [1751399340000, "2415.85000000", "2415.99000000", "2415.33000000", "2415.87000000", "70.31990000", 1751399399999, "169861.98651700", 866, "46.62520000", "112625.17329400", "0"], [1751399400000, "2415.88000000", "2416.39000000", "2414.64000000", "2414.98000000", "89.60800000", 1751399459999, "216459.37934900", 1509, "25.72800000", "62152.55895700", "0"], [1751399460000, "2414.98000000", "2415.23000000", "2413.36000000", "2414.58000000", "293.01800000", 1751399519999, "707375.35772700", 1782, "250.37790000", "604430.69057900", "0"], [1751399520000, "2414.58000000", "2414.81000000", "2414.02000000", "2414.58000000", "42.40740000", 1751399579999, "102393.36829700", 821, "15.82490000", "38208.87202600", "0"], [1751399580000, "2414.57000000", "2415.54000000", "2414.57000000", "2414.73000000", "118.08450000", 1751399639999, "285193.49454400", 1188, "36.91040000", "89147.00709300", "0"], [1751399640000, "2414.73000000", "2415.11000000", "2412.65000000", "2413.69000000", "189.04410000", 1751399699999, "456334.81103400", 1572, "40.89540000", "98707.34409600", "0"], [1751399700000, "2413.69000000", "2413.69000000", "2411.99000000", "2413.10000000", "209.15860000", 1751399759999, "504594.15788700", 1926, "113.30270000", "273312.50811800", "0"], [1751399760000, "2413.09000000", "2413.39000000", "2411.79000000", "2413.38000000", "76.98770000", 1751399819999, "185743.36184600", 1334, "54.67360000", "131903.62461500", "0"], [1751399820000, "2413.39000000", "2413.79000000", "2411.79000000", "2411.80000000", "61.99640000", 1751399879999, "149598.28035000", 1113, "28.02160000", "67617.82110000", "0"], [1751399880000, "2411.80000000", "2411.80000000", "2408.88000000", "2409.54000000", "233.42610000", 1751399939999, "562624.23792000", 1942, "87.69470000", "211396.11483800", "0"], [1751399940000, "2409.54000000", "2409.64000000", "2402.34000000", "2402.87000000", "875.60060000", 1751399999999, "2105646.54365300", 6689, "272.24680000", "654741.70580200", "0"], [1751400000000, "2402.87000000", "2406.66000000", "2398.05000000", "2399.31000000", "3807.63420000", 1751400059999, "9141810.82320900", 9905, "1029.59420000", "2472217.50834200", "0"], [1751400060000, "2399.31000000", "2402.00000000", "2393.95000000", "2401.77000000", "1953.77910000", 1751400119999, "4683109.85326800", 8943, "738.25500000", "1769483.39689700", "0"], [1751400120000, "2401.77000000", "2404.91000000", "2400.23000000", "2402.65000000", "546.32680000", 1751400179999, "1312936.32381800", 4731, "349.11700000", "839045.37263300", "0"], [1751400180000, "2402.64000000", "2402.85000000", "2398.49000000", "2399.41000000", "717.73320000", 1751400239999, "1723191.75476200", 5155, "150.25810000", "360682.58714500", "0"], [1751400240000, "2399.42000000", "2401.67000000", "2399.14000000", "2401.34000000", "149.46640000", 1751400299999, "358735.80846100", 1817, "116.00340000", "278417.47417300", "0"], [1751400300000, "2401.34000000", "2406.03000000", "2401.34000000", "2405.44000000", "509.67830000", 1751400359999, "1225338.09436700", 3631, "385.48080000", "926662.78565800", "0"], [1751400360000, "2405.44000000", "2406.47000000", "2405.44000000", "2406.36000000", "161.62050000", 1751400419999, "388866.16052600", 1384, "76.08100000", "183043.79329100", "0"], [1751400420000, "2406.37000000", "2408.31000000", "2406.37000000", "2407.99000000", "172.54730000", 1751400479999, "415409.06795200", 1944, "94.28750000", "226957.62723800", "0"], [1751400480000, "2408.00000000", "2408.85000000", "2406.76000000", "2407.20000000", "210.03840000", 1751400539999, "505718.86403200", 2173, "73.19450000", "176235.08274800", "0"], [1751400540000, "2407.20000000", "2407.54000000", "2402.73000000", "2402.74000000", "699.39380000", 1751400599999, "1682834.50620100", 2900, "86.96930000", "209189.67057600", "0"], [1751400600000, "2402.74000000", "2404.74000000", "2402.73000000", "2404.67000000", "315.99000000", 1751400659999, "759590.82554100", 2395, "170.32540000", "409363.92035800", "0"], [1751400660000, "2404.67000000", "2406.34000000", "2404.19000000", "2406.31000000", "160.99230000", 1751400719999, "387229.86570600", 1461, "122.02650000", "293527.77507200", "0"], [1751400720000, "2406.31000000", "2406.31000000", "2400.19000000", "2400.19000000", "639.43020000", 1751400779999, "1536281.22538400", 4015, "157.60850000", "378544.98374100", "0"], [1751400780000, "2400.19000000", "2400.46000000", "2397.39000000", "2397.91000000", "1032.91700000", 1751400839999, "2478423.92954300", 2618, "160.10940000", "384003.92228400", "0"], [1751400840000, "2397.91000000", "2400.40000000", "2396.47000000", "2400.17000000", "773.63830000", 1751400899999, "1855139.55508700", 2638, "301.63420000", "723450.73331700", "0"], [1751400900000, "2400.17000000", "2403.00000000", "2400.17000000", "2402.11000000", "199.17790000", 1751400959999, "478370.87918800", 2266, "116.69190000", "280241.82327700", "0"], [1751400960000, "2402.10000000", "2406.48000000", "2402.10000000", "2406.48000000", "126.65420000", 1751401019999, "304477.14896300", 1880, "118.84490000", "285704.36149400", "0"], [1751401020000, "2406.47000000", "2407.54000000", "2405.16000000", "2407.45000000", "190.40870000", 1751401079999, "458242.55330700", 2048, "69.13340000", "166388.67209700", "0"], [1751401080000, "2407.45000000", "2407.45000000", "2406.38000000", "2407.02000000", "105.97850000", 1751401139999, "255077.27980400", 979, "79.42460000", "191162.37222500", "0"], [1751401140000, "2407.02000000", "2408.54000000", "2407.02000000", "2407.87000000", "257.36840000", 1751401199999, "619621.26165100", 1596, "222.45240000", "535550.61223000", "0"], [1751401200000, "2407.88000000", "2409.95000000", "2407.88000000", "2409.95000000", "157.66180000", 1751401259999, "379771.90461300", 1343, "151.68280000", "365370.90630400", "0"], [1751401260000, "2409.95000000", "2410.00000000", "2407.64000000", "2408.29000000", "396.64130000", 1751401319999, "955316.72828400", 1457, "42.46100000", "102255.34696700", "0"], [1751401320000, "2408.29000000", "2408.77000000", "2405.41000000", "2405.70000000", "671.33880000", 1751401379999, "1616059.29349000", 1890, "145.18300000", "349317.70164700", "0"], [1751401380000, "2405.71000000", "2405.80000000", "2405.16000000", "2405.76000000", "269.61320000", 1751401439999, "648543.94252800", 1546, "100.65690000", "242120.08644800", "0"], [1751401440000, "2405.77000000", "2407.10000000", "2405.76000000", "2407.09000000", "86.11880000", 1751401499999, "207234.66387900", 925, "50.26390000", "120948.46139400", "0"], [1751401500000, "2407.10000000", "2409.21000000", "2407.09000000", "2409.21000000", "63.24380000", 1751401559999, "152294.36884500", 932, "52.63680000", "126751.19955000", "0"], [1751401560000, "2409.20000000", "2409.45000000", "2408.70000000", "2409.10000000", "72.74400000", 1751401619999, "175242.20811800", 592, "44.70300000", "107684.78446900", "0"], [1751401620000, "2409.10000000", "2409.11000000", "2408.26000000", "2408.26000000", "206.03360000", 1751401679999, "496276.13410600", 430, "10.94690000", "26366.74911900", "0"], [1751401680000, "2408.26000000", "2408.78000000", "2408.26000000", "2408.78000000", "43.29360000", 1751401739999, "104278.04809400", 332, "22.59040000", "54409.18118400", "0"], [1751401740000, "2408.78000000", "2409.46000000", "2408.77000000", "2409.46000000", "58.71700000", 1751401799999, "141458.16787000", 417, "39.98590000", "96329.08707800", "0"], [1751401800000, "2409.47000000", "2411.20000000", "2409.22000000", "2410.31000000", "268.77440000", 1751401859999, "647783.10689000", 1828, "168.50090000", "406090.02087200", "0"], [1751401860000, "2410.30000000", "2411.21000000", "2410.21000000", "2411.20000000", "159.43600000", 1751401919999, "384347.73051500", 627, "114.10020000", "275070.97957900", "0"], [1751401920000, "2411.20000000", "2412.50000000", "2411.20000000", "2412.49000000", "114.27200000", 1751401979999, "275567.01851300", 884, "109.62930000", "264370.42747300", "0"], [1751401980000, "2412.49000000", "2413.03000000", "2412.20000000", "2412.21000000", "65.90810000", 1751402039999, "159011.78915200", 687, "15.88000000", "38313.77347000", "0"], [1751402040000, "2412.21000000", "2412.56000000", "2411.70000000", "2412.49000000", "130.43180000", 1751402099999, "314625.63582900", 880, "25.87010000", "62399.96321000", "0"], [1751402100000, "2412.48000000", "2414.53000000", "2412.48000000", "2413.74000000", "110.61610000", 1751402159999, "267009.23793400", 1145, "87.95890000", "212322.41562400", "0"], [1751402160000, "2413.73000000", "2416.37000000", "2412.55000000", "2415.46000000", "702.93890000", 1751402219999, "1697432.15957700", 2010, "534.58040000", "1290866.37794800", "0"], [1751402220000, "2415.46000000", "2415.88000000", "2414.73000000", "2415.72000000", "150.62050000", 1751402279999, "363780.50895400", 1119, "87.90850000", "212316.55030100", "0"], [1751402280000, "2415.72000000", "2416.44000000", "2415.66000000", "2416.21000000", "79.07780000", 1751402339999, "191060.06880100", 626, "35.06450000", "84715.95777500", "0"], [1751402340000, "2416.20000000", "2416.50000000", "2415.84000000", "2416.06000000", "58.37440000", 1751402399999, "141040.17540400", 718, "37.89720000", "91564.67331200", "0"], [1751402400000, "2416.06000000", "2416.07000000", "2413.72000000", "2415.89000000", "379.52570000", 1751402459999, "916465.02266800", 1649, "203.41620000", "491220.16652400", "0"], [1751402460000, "2415.89000000", "2415.89000000", "2415.22000000", "2415.46000000", "73.10910000", 1751402519999, "176586.56452000", 457, "48.39090000", "116876.93147300", "0"], [1751402520000, "2415.45000000", "2415.46000000", "2415.45000000", "2415.46000000", "19.77890000", 1751402579999, "47775.10301500", 122, "15.90100000", "38408.22946000", "0"], [1751402580000, "2415.45000000", "2416.13000000", "2415.01000000", "2415.57000000", "254.28050000", 1751402639999, "614210.61414300", 960, "92.31880000", "222972.79281100", "0"], [1751402640000, "2415.57000000", "2415.82000000", "2414.93000000", "2414.99000000", "136.22760000", 1751402699999, "329035.86704300", 782, "93.69560000", "226303.10861800", "0"], [1751402700000, "2414.99000000", "2415.57000000", "2414.98000000", "2415.56000000", "95.18730000", 1751402759999, "229895.21361700", 486, "51.68250000", "124823.75143700", "0"], [1751402760000, "2415.56000000", "2415.94000000", "2415.21000000", "2415.94000000", "183.21200000", 1751402819999, "442537.06701400", 470, "76.81550000", "185542.10846200", "0"], [1751402820000, "2415.94000000", "2417.16000000", "2415.94000000", "2416.40000000", "145.09190000", 1751402879999, "350655.44825600", 998, "63.99280000", "154655.18128700", "0"], [1751402880000, "2416.40000000", "2417.41000000", "2416.00000000", "2416.48000000", "475.11680000", 1751402939999, "1148252.20814400", 1585, "248.28940000", "600008.38644000", "0"], [1751402940000, "2416.48000000", "2416.48000000", "2415.21000000", "2415.22000000", "205.02560000", 1751402999999, "495362.81339300", 994, "74.00150000", "178793.16007900", "0"], [1751403000000, "2415.21000000", "2415.22000000", "2413.02000000", "2413.38000000", "120.76880000", 1751403059999, "291522.13279700", 1134, "49.96630000", "120581.59417400", "0"], [1751403060000, "2413.39000000", "2416.15000000", "2413.39000000", "2416.15000000", "116.12880000", 1751403119999, "280433.17025600", 1064, "101.17720000", "244318.84860000", "0"], [1751403120000, "2416.15000000", "2416.18000000", "2416.13000000", "2416.17000000", "107.70500000", 1751403179999, "260230.95625800", 215, "97.47980000", "235525.39719500", "0"], [1751403180000, "2416.17000000", "2417.03000000", "2414.81000000", "2415.66000000", "173.39380000", 1751403239999, "418903.78485400", 1340, "100.39630000", "242532.07036200", "0"], [1751403240000, "2415.66000000", "2415.70000000", "2414.85000000", "2414.86000000", "97.72040000", 1751403299999, "236036.32043300", 534, "2.93780000", "7096.69751400", "0"], [1751403300000, "2414.86000000", "2415.72000000", "2414.86000000", "2415.72000000", "34.56190000", 1751403359999, "83475.36690400", 676, "27.00890000", "65232.53901900", "0"], [1751403360000, "2415.72000000", "2415.85000000", "2415.30000000", "2415.85000000", "116.91920000", 1751403419999, "282435.57567800", 540, "97.38290000", "235242.54801500", "0"], [1751403420000, "2415.85000000", "2416.36000000", "2415.04000000", "2415.05000000", "71.56640000", 1751403479999, "172881.33017800", 918, "15.44450000", "37307.28598700", "0"], [1751403480000, "2415.05000000", "2418.57000000", "2415.05000000", "2417.91000000", "274.45630000", 1751403539999, "663319.53906700", 1916, "153.21710000", "370287.34006100", "0"], [1751403540000, "2417.91000000", "2417.91000000", "2415.08000000", "2415.08000000", "102.02880000", 1751403599999, "246602.46717000", 1105, "14.07790000", "34032.79376200", "0"], [1751403600000, "2415.08000000", "2415.08000000", "2413.70000000", "2413.70000000", "49.21290000", 1751403659999, "118823.78058700", 589, "13.34430000", "32218.15790000", "0"], [1751403660000, "2413.71000000", "2413.96000000", "2412.21000000", "2413.95000000", "478.35880000", 1751403719999, "1154214.75319900", 1515, "290.49970000", "700868.83963400", "0"], [1751403720000, "2413.95000000", "2413.95000000", "2412.69000000", "2412.80000000", "48.33400000", 1751403779999, "116635.16587000", 995, "18.88980000", "45580.77303000", "0"], [1751403780000, "2412.80000000", "2413.26000000", "2412.69000000", "2413.25000000", "21.39150000", 1751403839999, "51617.65441600", 299, "14.63040000", "35302.19001600", "0"], [1751403840000, "2413.26000000", "2413.26000000", "2411.00000000", "2411.56000000", "191.83320000", 1751403899999, "462753.42288500", 1213, "12.04460000", "29046.79421400", "0"], [1751403900000, "2411.55000000", "2411.55000000", "2406.43000000", "2407.05000000", "283.67850000", 1751403959999, "683168.40712600", 2358, "33.18590000", "79879.95299400", "0"], [1751403960000, "2407.06000000", "2407.30000000", "2405.01000000", "2405.49000000", "161.79140000", 1751404019999, "389256.92744800", 1473, "83.63500000", "201173.20637200", "0"], [1751404020000, "2405.48000000", "2405.54000000", "2405.07000000", "2405.11000000", "63.91320000", 1751404079999, "153727.84020100", 431, "24.61740000", "59208.67069400", "0"], [1751404080000, "2405.11000000", "2405.93000000", "2405.00000000", "2405.93000000", "77.10080000", 1751404139999, "185456.21103000", 491, "56.89400000", "136852.29738800", "0"], [1751404140000, "2405.93000000", "2408.00000000", "2405.92000000", "2407.35000000", "60.93750000", 1751404199999, "146701.91517400", 847, "43.00630000", "103535.14092500", "0"], [1751404200000, "2407.34000000", "2407.35000000", "2406.42000000", "2406.46000000", "41.68920000", 1751404259999, "100347.12680600", 541, "9.88940000", "23801.63861300", "0"], [1751404260000, "2406.45000000", "2406.57000000", "2405.01000000", "2405.07000000", "57.88340000", 1751404319999, "139249.79073400", 698, "32.61350000", "78460.78493500", "0"], [1751404320000, "2405.07000000", "2406.08000000", "2404.22000000", "2404.22000000", "200.23050000", 1751404379999, "481602.97475800", 1163, "137.66800000", "331128.65137400", "0"], [1751404380000, "2404.23000000", "2405.93000000", "2404.22000000", "2405.50000000", "94.56360000", 1751404439999, "227423.14462800", 1048, "48.37690000", "116337.39892200", "0"], [1751404440000, "2405.51000000", "2405.99000000", "2404.71000000", "2405.99000000", "51.81580000", 1751404499999, "124628.85586200", 1213, "24.82500000", "59707.37306900", "0"], [1751404500000, "2406.00000000", "2407.66000000", "2405.85000000", "2406.53000000", "276.25060000", 1751404559999, "664839.03715000", 1055, "240.49190000", "578783.69063600", "0"], [1751404560000, "2406.53000000", "2407.10000000", "2406.37000000", "2406.38000000", "75.31540000", 1751404619999, "181279.43633200", 567, "22.80730000", "54894.51262100", "0"], [1751404620000, "2406.37000000", "2407.36000000", "2405.54000000", "2407.36000000", "244.36210000", 1751404679999, "588032.66157300", 1082, "62.05480000", "149342.82403200", "0"], [1751404680000, "2407.36000000", "2410.32000000", "2407.36000000", "2410.18000000", "286.49770000", 1751404739999, "690194.67547300", 1232, "152.40580000", "367203.06915000", "0"], [1751404740000, "2410.18000000", "2411.94000000", "2410.18000000", "2410.41000000", "220.18680000", 1751404799999, "530805.30394200", 1067, "115.25740000", "277848.58616300", "0"], [1751404800000, "2410.42000000", "2411.38000000", "2409.70000000", "2411.38000000", "275.28640000", 1751404859999, "663561.84742200", 1295, "150.73470000", "363319.69442700", "0"], [1751404860000, "2411.37000000", "2413.98000000", "2411.37000000", "2413.64000000", "303.40850000", 1751404919999, "732171.04781800", 1209, "195.73850000", "472334.40821400", "0"], [1751404920000, "2413.65000000", "2416.00000000", "2413.55000000", "2414.42000000", "212.08500000", 1751404979999, "512129.77014000", 1476, "134.69400000", "325245.94012600", "0"], [1751404980000, "2414.42000000", "2416.87000000", "2414.42000000", "2416.87000000", "166.61210000", 1751405039999, "402525.81327000", 1232, "77.54210000", "187338.10893200", "0"], [1751405040000, "2416.87000000", "2418.35000000", "2416.58000000", "2416.58000000", "378.21020000", 1751405099999, "914399.36979900", 1793, "189.02020000", "456990.69928800", "0"], [1751405100000, "2416.57000000", "2416.57000000", "2414.56000000", "2414.98000000", "272.09630000", 1751405159999, "657212.97874700", 1849, "79.45580000", "191880.70416100", "0"], [1751405160000, "2414.97000000", "2415.25000000", "2413.41000000", "2413.88000000", "124.01740000", 1751405219999, "299383.87658400", 1010, "72.60130000", "175233.95867500", "0"], [1751405220000, "2413.87000000", "2414.04000000", "2412.03000000", "2413.43000000", "105.20500000", 1751405279999, "253897.58028200", 1324, "20.99380000", "50656.26079900", "0"], [1751405280000, "2413.43000000", "2413.43000000", "2412.54000000", "2413.19000000", "63.93920000", 1751405339999, "154277.07863400", 581, "26.52410000", "63993.48953900", "0"], [1751405340000, "2413.20000000", "2413.57000000", "2411.82000000", "2413.56000000", "118.93390000", 1751405399999, "286938.42008000", 1274, "62.34490000", "150401.18806500", "0"], [1751405400000, "2413.56000000", "2413.57000000", "2411.04000000", "2411.31000000", "117.33100000", 1751405459999, "282986.52603200", 1006, "71.22010000", "171759.93115800", "0"], [1751405460000, "2411.31000000", "2411.32000000", "2409.00000000", "2409.26000000", "88.21430000", 1751405519999, "212617.67752300", 924, "17.12190000", "41252.52815900", "0"], [1751405520000, "2409.26000000", "2411.33000000", "2409.25000000", "2409.78000000", "114.70530000", 1751405579999, "276508.76403400", 1109, "14.40490000", "34722.81320400", "0"], [1751405580000, "2409.77000000", "2409.77000000", "2407.82000000", "2407.82000000", "87.23680000", 1751405639999, "210168.65995900", 797, "9.78710000", "23576.06099600", "0"], [1751405640000, "2407.82000000", "2409.79000000", "2407.82000000", "2409.79000000", "211.59250000", 1751405699999, "509723.18621400", 817, "45.68820000", "110052.09046400", "0"], [1751405700000, "2409.79000000", "2410.69000000", "2409.78000000", "2409.85000000", "68.65130000", 1751405759999, "165463.44645000", 584, "18.45660000", "44483.15175000", "0"], [1751405760000, "2409.85000000", "2410.56000000", "2408.21000000", "2408.21000000", "198.97200000", 1751405819999, "479505.68065500", 1019, "78.65720000", "189548.68558600", "0"], [1751405820000, "2408.22000000", "2410.69000000", "2408.22000000", "2410.27000000", "117.79520000", 1751405879999, "283786.20431100", 1145, "75.86160000", "182723.74839000", "0"], [1751405880000, "2410.27000000", "2410.27000000", "2409.21000000", "2409.21000000", "51.50570000", 1751405939999, "124123.53130700", 492, "18.52820000", "44650.33492600", "0"], [1751405940000, "2409.21000000", "2410.07000000", "2407.83000000", "2409.97000000", "213.59160000", 1751405999999, "514565.02368700", 2097, "112.79700000", "271691.49813800", "0"], [1751406000000, "2409.98000000", "2410.08000000", "2407.04000000", "2407.84000000", "291.83180000", 1751406059999, "702815.29324100", 1776, "49.23150000", "118535.87107400", "0"], [1751406060000, "2407.84000000", "2408.48000000", "2406.17000000", "2407.32000000", "205.13070000", 1751406119999, "493750.44881200", 2030, "133.10370000", "320385.51185900", "0"], [1751406120000, "2407.32000000", "2407.47000000", "2407.19000000", "2407.19000000", "85.16150000", 1751406179999, "205012.62044100", 350, "24.03290000", "57852.71510400", "0"], [1751406180000, "2407.20000000", "2408.42000000", "2407.19000000", "2408.20000000", "205.79320000", 1751406239999, "495563.83573400", 626, "55.22150000", "132964.37623000", "0"], [1751406240000, "2408.21000000", "2408.76000000", "2407.88000000", "2408.52000000", "85.03750000", 1751406299999, "204805.85870700", 588, "35.82340000", "86270.33437000", "0"], [1751406300000, "2408.52000000", "2408.53000000", "2408.20000000", "2408.37000000", "120.35080000", 1751406359999, "289838.60615600", 299, "107.07870000", "257874.16357400", "0"], [1751406360000, "2408.35000000", "2408.36000000", "2407.10000000", "2407.11000000", "110.29090000", 1751406419999, "265539.59830400", 662, "43.71720000", "105246.85597100", "0"], [1751406420000, "2407.10000000", "2407.11000000", "2406.40000000", "2406.41000000", "44.08380000", 1751406479999, "106095.02342400", 305, "17.32710000", "41700.95288800", "0"], [1751406480000, "2406.40000000", "2406.41000000", "2404.64000000", "2405.86000000", "187.49830000", 1751406539999, "451033.31440700", 1781, "39.66330000", "95394.67860600", "0"], [1751406540000, "2405.86000000", "2408.11000000", "2405.68000000", "2407.98000000", "184.86250000", 1751406599999, "444997.31790400", 1727, "90.67810000", "218252.29057800", "0"], [1751406600000, "2407.98000000", "2409.70000000", "2407.98000000", "2409.21000000", "156.78940000", 1751406659999, "377717.53261500", 1420, "61.79050000", "148842.68878000", "0"], [1751406660000, "2409.20000000", "2410.29000000", "2409.20000000", "2409.82000000", "45.78860000", 1751406719999, "110349.75215800", 441, "18.09300000", "43598.91398200", "0"], [1751406720000, "2409.82000000", "2409.98000000", "2408.72000000", "2408.72000000", "136.98460000", 1751406779999, "330052.89575700", 555, "31.90410000", "76881.75300900", "0"], [1751406780000, "2408.73000000", "2408.73000000", "2406.11000000", "2407.05000000", "367.79310000", 1751406839999, "885158.27161500", 2133, "133.84940000", "322104.31067400", "0"], [1751406840000, "2407.04000000", "2407.54000000", "2406.70000000", "2406.72000000", "350.28840000", 1751406899999, "843201.12265600", 1073, "62.42720000", "150268.52156800", "0"], [1751406900000, "2406.71000000", "2406.72000000", "2406.06000000", "2406.61000000", "316.95210000", 1751406959999, "762682.03733500", 1092, "90.08170000", "216752.78569800", "0"], [1751406960000, "2406.60000000", "2407.72000000", "2406.18000000", "2406.71000000", "344.26180000", 1751407019999, "828629.33697200", 1340, "54.70530000", "131651.14535300", "0"], [1751407020000, "2406.71000000", "2406.97000000", "2405.10000000", "2405.10000000", "226.96300000", 1751407079999, "546123.42256400", 1001, "16.14940000", "38865.78400200", "0"], [1751407080000, "2405.10000000", "2406.34000000", "2404.62000000", "2406.10000000", "562.31460000", 1751407139999, "1352559.04910400", 1799, "209.78710000", "504561.88110700", "0"], [1751407140000, "2406.09000000", "2407.51000000", "2405.30000000", "2407.08000000", "344.69430000", 1751407199999, "829420.94100500", 1338, "126.52910000", "304437.54396200", "0"], [1751407200000, "2407.07000000", "2407.60000000", "2405.94000000", "2406.98000000", "231.21780000", 1751407259999, "556490.70132700", 1356, "79.09760000", "190350.62929700", "0"], [1751407260000, "2406.97000000", "2406.98000000", "2403.11000000", "2403.12000000", "337.57270000", 1751407319999, "811560.08915300", 2347, "142.35630000", "342161.55292200", "0"], [1751407320000, "2403.11000000", "2405.97000000", "2403.11000000", "2405.97000000", "322.83410000", 1751407379999, "776187.65724100", 2879, "126.94150000", "305199.73211500", "0"], [1751407380000, "2405.96000000", "2408.37000000", "2405.90000000", "2407.93000000", "222.35190000", 1751407439999, "535262.32511800", 1561, "83.72860000", "201538.82654900", "0"], [1751407440000, "2407.92000000", "2409.60000000", "2407.92000000", "2408.94000000", "158.42170000", 1751407499999, "381637.48902000", 1455, "61.75640000", "148761.32455700", "0"], [1751407500000, "2408.96000000", "2410.26000000", "2408.96000000", "2409.31000000", "143.40890000", 1751407559999, "345590.38129800", 1165, "46.76310000", "112684.86246700", "0"], [1751407560000, "2409.31000000", "2409.31000000", "2404.79000000", "2404.79000000", "302.54960000", 1751407619999, "728385.58934200", 2075, "29.70840000", "71499.77916700", "0"], [1751407620000, "2404.78000000", "2405.06000000", "2404.00000000", "2404.18000000", "191.22120000", 1751407679999, "459775.60966400", 1106, "135.91760000", "326790.46692700", "0"], [1751407680000, "2404.17000000", "2404.18000000", "2399.14000000", "2400.22000000", "1065.81540000", 1751407739999, "2558422.79944700", 4359, "598.21590000", "1435794.56663900", "0"], [1751407740000, "2400.23000000", "2401.67000000", "2400.04000000", "2401.64000000", "201.85170000", 1751407799999, "484641.92510300", 1700, "153.59000000", "368781.34759100", "0"], [1751407800000, "2401.64000000", "2402.33000000", "2401.09000000", "2401.09000000", "55.61350000", 1751407859999, "133567.33965100", 1154, "27.77140000", "66692.79209700", "0"], [1751407860000, "2401.09000000", "2401.95000000", "2401.09000000", "2401.95000000", "183.34350000", 1751407919999, "440307.42424500", 1020, "101.46180000", "243659.09444400", "0"], [1751407920000, "2401.96000000", "2406.47000000", "2401.96000000", "2406.38000000", "119.32150000", 1751407979999, "286896.68516900", 1892, "90.37500000", "217313.29457100", "0"], [1751407980000, "2406.39000000", "2408.64000000", "2406.32000000", "2407.47000000", "254.13520000", 1751408039999, "611860.27414300", 1533, "168.80790000", "406397.47219000", "0"], [1751408040000, "2407.47000000", "2407.71000000", "2406.71000000", "2407.68000000", "126.31620000", 1751408099999, "304036.04129300", 1088, "76.21940000", "183449.08510200", "0"], [1751408100000, "2407.69000000", "2408.63000000", "2407.01000000", "2407.01000000", "63.95870000", 1751408159999, "153995.69788400", 1142, "35.71400000", "85989.04314200", "0"], [1751408160000, "2407.01000000", "2407.64000000", "2406.74000000", "2407.63000000", "76.73530000", 1751408219999, "184702.50660500", 1006, "57.18840000", "137647.84916900", "0"], [1751408220000, "2407.63000000", "2408.68000000", "2407.63000000", "2408.33000000", "32.62130000", 1751408279999, "78564.10951400", 744, "22.46300000", "54097.97751200", "0"], [1751408280000, "2408.33000000", "2408.33000000", "2407.23000000", "2407.63000000", "99.55040000", 1751408339999, "239688.98717500", 924, "63.20600000", "152183.22106500", "0"], [1751408340000, "2407.64000000", "2408.64000000", "2407.63000000", "2408.64000000", "34.45410000", 1751408399999, "82961.48797700", 501, "24.95340000", "60086.21732200", "0"], [1751408400000, "2408.64000000", "2410.00000000", "2408.00000000", "2408.28000000", "101.18770000", 1751408459999, "243735.40122500", 1667, "62.46640000", "150463.55918100", "0"], [1751408460000, "2408.29000000", "2408.54000000", "2407.53000000", "2408.54000000", "65.40300000", 1751408519999, "157510.33473100", 869, "20.41020000", "49148.71841300", "0"], [1751408520000, "2408.54000000", "2409.11000000", "2407.76000000", "2408.37000000", "51.10860000", 1751408579999, "123098.34617400", 1113, "29.78700000", "71740.30043600", "0"], [1751408580000, "2408.36000000", "2408.55000000", "2406.80000000", "2406.91000000", "67.69660000", 1751408639999, "162985.65446600", 924, "35.02340000", "84319.49997500", "0"], [1751408640000, "2406.91000000", "2406.91000000", "2406.21000000", "2406.21000000", "49.65420000", 1751408699999, "119507.50345200", 343, "11.38610000", "27403.20635400", "0"], [1751408700000, "2406.20000000", "2406.58000000", "2405.10000000", "2406.58000000", "191.24000000", 1751408759999, "460063.40769100", 1127, "131.11070000", "315413.48581600", "0"], [1751408760000, "2406.59000000", "2407.54000000", "2406.58000000", "2407.07000000", "153.88910000", 1751408819999, "370448.56252000", 948, "53.78170000", "129446.47148700", "0"], [1751408820000, "2407.07000000", "2407.70000000", "2407.07000000", "2407.70000000", "32.13970000", 1751408879999, "77373.19422200", 293, "28.13950000", "67742.43017500", "0"], [1751408880000, "2407.70000000", "2407.89000000", "2407.06000000", "2407.07000000", "105.67160000", 1751408939999, "254418.76082300", 604, "33.50350000", "80662.01222200", "0"], [1751408940000, "2407.06000000", "2407.12000000", "2406.68000000", "2407.12000000", "27.42040000", 1751408999999, "65997.68660400", 560, "22.20690000", "53449.18402200", "0"], [1751409000000, "2407.11000000", "2407.54000000", "2406.04000000", "2406.04000000", "65.28700000", 1751409059999, "157153.77138000", 830, "43.81420000", "105471.18505400", "0"], [1751409060000, "2406.04000000", "2406.04000000", "2405.31000000", "2405.87000000", "53.41460000", 1751409119999, "128500.10849200", 569, "42.73880000", "102816.60798800", "0"], [1751409120000, "2405.87000000", "2408.03000000", "2405.52000000", "2408.03000000", "111.47610000", 1751409179999, "268277.99488400", 1297, "95.25220000", "229238.20849700", "0"], [1751409180000, "2408.04000000", "2410.39000000", "2408.04000000", "2409.31000000", "150.20540000", 1751409239999, "361912.53487400", 1727, "127.89790000", "308159.18238600", "0"], [1751409240000, "2409.31000000", "2411.39000000", "2409.31000000", "2410.91000000", "75.30770000", 1751409299999, "181525.52413000", 1014, "63.35730000", "152719.78114300", "0"], [1751409300000, "2410.92000000", "2411.66000000", "2410.92000000", "2411.58000000", "71.56260000", 1751409359999, "172573.00496100", 553, "47.39900000", "114299.63925100", "0"], [1751409360000, "2411.58000000", "2413.03000000", "2411.20000000", "2413.02000000", "168.83040000", 1751409419999, "407273.35155200", 1119, "108.17930000", "260950.89139700", "0"], [1751409420000, "2413.02000000", "2413.29000000", "2411.12000000", "2411.12000000", "242.62270000", 1751409479999, "585356.47004400", 1196, "142.14650000", "342991.15262700", "0"], [1751409480000, "2411.12000000", "2412.12000000", "2410.55000000", "2411.78000000", "71.45800000", 1751409539999, "172310.61105400", 1080, "48.02220000", "115798.03438300", "0"], [1751409540000, "2411.79000000", "2411.79000000", "2410.66000000", "2410.67000000", "35.94980000", 1751409599999, "86696.27571600", 643, "16.32690000", "39374.50895700", "0"], [1751409600000, "2410.67000000", "2410.67000000", "2409.21000000", "2410.07000000", "139.82370000", 1751409659999, "336923.53759400", 855, "28.49800000", "68666.12379900", "0"], [1751409660000, "2410.07000000", "2410.52000000", "2410.06000000", "2410.52000000", "68.61450000", 1751409719999, "165369.79617400", 341, "63.29230000", "152541.88668400", "0"], [1751409720000, "2410.52000000", "2412.29000000", "2410.52000000", "2412.29000000", "148.85070000", 1751409779999, "358968.11361600", 896, "106.52000000", "256866.32314700", "0"], [1751409780000, "2412.29000000", "2412.30000000", "2411.10000000", "2411.55000000", "81.46520000", 1751409839999, "196457.68700100", 614, "25.11580000", "60566.70256000", "0"], [1751409840000, "2411.56000000", "2411.56000000", "2410.70000000", "2410.83000000", "63.03030000", 1751409899999, "151990.90725800", 540, "6.09260000", "14689.38113800", "0"], [1751409900000, "2410.84000000", "2411.10000000", "2410.65000000", "2410.88000000", "104.54520000", 1751409959999, "252039.73534700", 579, "74.23750000", "178973.66138900", "0"], [1751409960000, "2410.87000000", "2410.88000000", "2409.54000000", "2409.54000000", "169.61790000", 1751410019999, "408806.05623100", 858, "55.58910000", "133966.07313300", "0"], [1751410020000, "2409.54000000", "2409.81000000", "2409.46000000", "2409.57000000", "86.63240000", 1751410079999, "208750.01998500", 374, "75.08680000", "180929.24126500", "0"], [1751410080000, "2409.56000000", "2409.94000000", "2409.20000000", "2409.72000000", "46.82380000", 1751410139999, "112825.14403500", 684, "37.63720000", "90689.62658500", "0"], [1751410140000, "2409.72000000", "2409.94000000", "2409.71000000", "2409.93000000", "26.02050000", 1751410199999, "62706.53629900", 210, "23.64060000", "56971.17035800", "0"], [1751410200000, "2409.94000000", "2410.41000000", "2409.93000000", "2410.00000000", "156.93370000", 1751410259999, "378239.68949200", 521, "74.68920000", "180003.62536000", "0"], [1751410260000, "2410.00000000", "2410.00000000", "2408.17000000", "2408.17000000", "41.20860000", 1751410319999, "99260.63870700", 870, "10.24210000", "24671.08104700", "0"], [1751410320000, "2408.16000000", "2408.17000000", "2407.62000000", "2407.66000000", "28.55880000", 1751410379999, "68767.14951300", 307, "6.29370000", "15153.31418400", "0"], [1751410380000, "2407.67000000", "2407.85000000", "2407.49000000", "2407.85000000", "141.51100000", 1751410439999, "340691.44140900", 381, "135.05780000", "325154.79839100", "0"], [1751410440000, "2407.85000000", "2408.15000000", "2407.84000000", "2407.85000000", "54.26630000", 1751410499999, "130668.76667300", 439, "43.86940000", "105632.35529600", "0"], [1751410500000, "2407.84000000", "2407.89000000", "2407.67000000", "2407.77000000", "182.55390000", 1751410559999, "439544.49546200", 336, "148.01790000", "356389.10556300", "0"], [1751410560000, "2407.77000000", "2407.78000000", "2406.00000000", "2406.25000000", "1261.80810000", 1751410619999, "3036787.40018300", 1574, "74.72460000", "179829.96441200", "0"], [1751410620000, "2406.25000000", "2406.50000000", "2402.03000000", "2402.28000000", "1335.57570000", 1751410679999, "3209765.09008100", 2206, "378.87790000", "910268.12298700", "0"], [1751410680000, "2402.28000000", "2402.49000000", "2400.55000000", "2401.41000000", "344.77140000", 1751410739999, "828004.66197200", 1709, "146.39190000", "351518.89085600", "0"], [1751410740000, "2401.42000000", "2401.42000000", "2399.53000000", "2400.66000000", "259.33830000", 1751410799999, "622471.02859200", 1772, "65.54840000", "157319.45174300", "0"], [1751410800000, "2400.66000000", "2400.66000000", "2398.56000000", "2400.33000000", "305.72790000", 1751410859999, "733595.84591200", 2209, "228.80920000", "549037.10117900", "0"], [1751410860000, "2400.34000000", "2400.34000000", "2398.34000000", "2398.56000000", "222.03590000", 1751410919999, "532823.16522500", 1246, "63.52920000", "152434.81255000", "0"], [1751410920000, "2398.55000000", "2401.60000000", "2398.55000000", "2400.88000000", "197.98030000", 1751410979999, "475305.76140500", 1602, "132.21720000", "317395.95239900", "0"], [1751410980000, "2400.88000000", "2401.34000000", "2399.70000000", "2399.71000000", "228.90420000", 1751411039999, "549507.37445600", 1126, "91.16910000", "218847.73255000", "0"], [1751411040000, "2399.70000000", "2399.71000000", "2393.26000000", "2393.99000000", "860.21090000", 1751411099999, "2061378.00477800", 3663, "138.40140000", "331477.65205400", "0"], [1751411100000, "2394.00000000", "2396.81000000", "2393.55000000", "2394.78000000", "1366.06170000", 1751411159999, "3272965.56264900", 3401, "806.10770000", "1931573.21966100", "0"], [1751411160000, "2394.79000000", "2396.68000000", "2393.68000000", "2396.26000000", "454.83030000", 1751411219999, "1089338.39862400", 2482, "301.87260000", "722955.25876700", "0"], [1751411220000, "2396.26000000", "2396.55000000", "2395.49000000", "2395.50000000", "209.77400000", 1751411279999, "502651.67134900", 1398, "85.77690000", "205528.75721100", "0"], [1751411280000, "2395.49000000", "2396.14000000", "2395.49000000", "2396.13000000", "48.28890000", 1751411339999, "115693.75149600", 526, "32.55320000", "77993.18787300", "0"], [1751411340000, "2396.14000000", "2396.14000000", "2394.12000000", "2396.08000000", "834.56920000", 1751411399999, "1999047.68406200", 2429, "508.46040000", "1217868.66026600", "0"], [1751411400000, "2396.08000000", "2397.24000000", "2395.70000000", "2396.03000000", "185.02020000", 1751411459999, "443450.25335800", 1318, "122.19150000", "292871.23271600", "0"], [1751411460000, "2396.04000000", "2396.64000000", "2386.52000000", "2389.85000000", "3540.98930000", 1751411519999, "8459626.27826000", 10019, "1110.84970000", "2653074.39567500", "0"], [1751411520000, "2389.84000000", "2392.39000000", "2389.34000000", "2389.38000000", "345.66030000", 1751411579999, "826416.47352800", 2923, "146.80550000", "350941.54979300", "0"], [1751411580000, "2389.37000000", "2390.98000000", "2389.37000000", "2390.75000000", "505.34700000", 1751411639999, "1207870.30839500", 2418, "252.96330000", "604608.79438800", "0"], [1751411640000, "2390.75000000", "2392.04000000", "2388.73000000", "2389.74000000", "728.80330000", 1751411699999, "1741899.47793600", 2640, "140.45580000", "335662.23159900", "0"], [1751411700000, "2389.74000000", "2392.52000000", "2389.74000000", "2391.34000000", "215.08150000", 1751411759999, "514326.35302800", 2182, "113.21400000", "270712.96474600", "0"], [1751411760000, "2391.34000000", "2392.56000000", "2390.47000000", "2391.08000000", "428.59000000", 1751411819999, "1024976.16761500", 2502, "166.90800000", "399161.61443000", "0"], [1751411820000, "2391.09000000", "2393.68000000", "2391.09000000", "2393.36000000", "373.23550000", 1751411879999, "893123.41780200", 1292, "227.06260000", "543297.51918600", "0"], [1751411880000, "2393.36000000", "2393.70000000", "2392.40000000", "2393.50000000", "85.98890000", 1751411939999, "205778.54270900", 922, "42.83160000", "102494.41904100", "0"], [1751411940000, "2393.51000000", "2393.51000000", "2392.07000000", "2392.54000000", "71.69600000", 1751411999999, "171556.08725000", 1260, "29.32260000", "70156.06752500", "0"], [1751412000000, "2392.54000000", "2395.90000000", "2392.53000000", "2395.43000000", "225.80380000", 1751412059999, "540753.30941000", 1295, "177.47380000", "424972.40257600", "0"], [1751412060000, "2395.44000000", "2395.50000000", "2393.70000000", "2394.28000000", "131.70690000", 1751412119999, "315422.99776200", 1004, "36.46780000", "87315.65906700", "0"], [1751412120000, "2394.29000000", "2396.12000000", "2394.28000000", "2395.82000000", "216.51560000", 1751412179999, "518704.84707200", 881, "165.40640000", "396251.80581500", "0"], [1751412180000, "2395.82000000", "2395.82000000", "2395.04000000", "2395.18000000", "106.09720000", 1751412239999, "254139.59589200", 1073, "67.71110000", "162184.97804200", "0"], [1751412240000, "2395.17000000", "2395.78000000", "2395.08000000", "2395.78000000", "278.88120000", 1751412299999, "668104.15860900", 545, "90.40630000", "216585.28098900", "0"], [1751412300000, "2395.79000000", "2395.81000000", "2394.49000000", "2394.50000000", "172.27630000", 1751412359999, "412682.65476100", 702, "18.03800000", "43206.62099600", "0"], [1751412360000, "2394.49000000", "2395.52000000", "2394.49000000", "2395.52000000", "85.05110000", 1751412419999, "203679.01521600", 645, "82.08800000", "196583.01690200", "0"], [1751412420000, "2395.51000000", "2397.03000000", "2395.51000000", "2396.41000000", "203.39830000", 1751412479999, "487458.24408700", 1068, "107.78400000", "258307.85604700", "0"], [1751412480000, "2396.40000000", "2396.41000000", "2396.23000000", "2396.40000000", "64.55650000", 1751412539999, "154700.77032800", 322, "35.60760000", "85327.68025400", "0"], [1751412540000, "2396.41000000", "2397.17000000", "2396.29000000", "2396.64000000", "310.77610000", 1751412599999, "744872.60271000", 760, "212.64240000", "509669.31354800", "0"], [1751412600000, "2396.65000000", "2397.10000000", "2396.65000000", "2397.03000000", "83.31320000", 1751412659999, "199699.89510600", 427, "43.31900000", "103830.39893200", "0"], [1751412660000, "2397.03000000", "2397.46000000", "2396.43000000", "2396.97000000", "129.30180000", 1751412719999, "309952.17594900", 855, "47.95340000", "114940.60960700", "0"], [1751412720000, "2396.98000000", "2398.26000000", "2396.97000000", "2398.25000000", "125.49550000", 1751412779999, "300901.15365600", 897, "104.01910000", "249414.34654200", "0"], [1751412780000, "2398.25000000", "2399.92000000", "2398.25000000", "2399.21000000", "785.43360000", 1751412839999, "1884494.59754100", 936, "724.72400000", "1738839.26199100", "0"], [1751412840000, "2399.20000000", "2399.21000000", "2398.99000000", "2399.03000000", "99.40680000", 1751412899999, "238491.78662700", 370, "24.32300000", "58353.68768100", "0"], [1751412900000, "2399.03000000", "2399.04000000", "2397.00000000", "2397.01000000", "160.42980000", 1751412959999, "384743.54752500", 1363, "31.49670000", "75506.27013100", "0"], [1751412960000, "2397.01000000", "2398.64000000", "2397.01000000", "2398.05000000", "205.63370000", 1751413019999, "493090.65704900", 1209, "168.58250000", "404219.92495300", "0"], [1751413020000, "2398.05000000", "2398.30000000", "2397.54000000", "2397.64000000", "163.96110000", 1751413079999, "393137.64697100", 648, "106.84720000", "256192.39674700", "0"], [1751413080000, "2397.64000000", "2398.00000000", "2397.32000000", "2397.32000000", "63.85370000", 1751413139999, "153103.48761600", 462, "42.72660000", "102444.38575900", "0"], [1751413140000, "2397.32000000", "2398.00000000", "2397.32000000", "2397.38000000", "71.98410000", 1751413199999, "172586.59574900", 625, "38.51790000", "92344.08169000", "0"], [1751413200000, "2397.39000000", "2397.94000000", "2397.38000000", "2397.64000000", "124.22580000", 1751413259999, "297827.84292900", 394, "81.26840000", "194835.46338600", "0"], [1751413260000, "2397.64000000", "2398.31000000", "2397.38000000", "2397.99000000", "108.17180000", 1751413319999, "259408.83103700", 695, "45.26630000", "108548.47819100", "0"], [1751413320000, "2397.99000000", "2398.30000000", "2397.12000000", "2397.89000000", "90.06870000", 1751413379999, "215952.84695800", 1165, "51.52970000", "123548.78167800", "0"], [1751413380000, "2397.90000000", "2398.51000000", "2397.90000000", "2398.51000000", "128.67100000", 1751413439999, "308579.31907000", 474, "126.68260000", "303810.37686700", "0"], [1751413440000, "2398.51000000", "2402.00000000", "2398.51000000", "2402.00000000", "625.19310000", 1751413499999, "1501105.03814200", 1965, "413.04330000", "991689.34678800", "0"], [1751413500000, "2401.99000000", "2402.92000000", "2401.99000000", "2402.49000000", "90.77570000", 1751413559999, "218091.46561900", 577, "64.53290000", "155035.67027900", "0"], [1751413560000, "2402.50000000", "2402.50000000", "2402.11000000", "2402.33000000", "154.16230000", 1751413619999, "370343.59237200", 616, "88.68040000", "213031.43742800", "0"], [1751413620000, "2402.34000000", "2403.71000000", "2402.33000000", "2403.43000000", "158.60910000", 1751413679999, "381162.77464700", 803, "147.85940000", "355326.12412800", "0"], [1751413680000, "2403.43000000", "2404.42000000", "2403.42000000", "2404.42000000", "108.57830000", 1751413739999, "261000.16575900", 871, "103.10570000", "247844.54588800", "0"], [1751413740000, "2404.43000000", "2404.91000000", "2403.98000000", "2404.62000000", "100.40830000", 1751413799999, "241423.42992000", 919, "57.74830000", "138850.98303600", "0"], [1751413800000, "2404.61000000", "2404.72000000", "2404.13000000", "2404.42000000", "40.82120000", 1751413859999, "98152.21311700", 488, "28.54890000", "68643.96888800", "0"], [1751413860000, "2404.43000000", "2404.88000000", "2404.42000000", "2404.72000000", "108.28810000", 1751413919999, "260401.20938600", 418, "53.44370000", "128508.01861300", "0"], [1751413920000, "2404.73000000", "2404.73000000", "2404.00000000", "2404.01000000", "61.75180000", 1751413979999, "148469.50583100", 437, "25.93290000", "62344.52706500", "0"], [1751413980000, "2404.01000000", "2405.04000000", "2404.00000000", "2405.00000000", "163.45940000", 1751414039999, "393055.76590200", 762, "112.03280000", "269377.22884400", "0"], [1751414040000, "2404.99000000", "2405.12000000", "2404.59000000", "2404.60000000", "76.24100000", 1751414099999, "183351.27046000", 527, "47.54650000", "114340.65498800", "0"], [1751414100000, "2404.60000000", "2406.06000000", "2404.59000000", "2406.06000000", "85.86970000", 1751414159999, "206516.42944200", 766, "84.85030000", "204064.46676000", "0"], [1751414160000, "2406.06000000", "2406.06000000", "2405.23000000", "2406.05000000", "148.41480000", 1751414219999, "357071.73846300", 587, "66.96940000", "161113.78391300", "0"], [1751414220000, "2406.05000000", "2406.05000000", "2405.65000000", "2405.66000000", "61.57280000", 1751414279999, "148145.33631000", 286, "27.42090000", "65975.05971100", "0"], [1751414280000, "2405.65000000", "2406.06000000", "2405.27000000", "2405.43000000", "110.57140000", 1751414339999, "265990.78013800", 575, "87.36120000", "210152.16530700", "0"], [1751414340000, "2405.43000000", "2405.43000000", "2405.00000000", "2405.01000000", "17.19250000", 1751414399999, "41353.22924100", 247, "12.58150000", "30262.81751500", "0"], [1751414400000, "2405.01000000", "2405.01000000", "2403.52000000", "2404.42000000", "97.64240000", 1751414459999, "234738.61635200", 984, "40.74100000", "97933.73070500", "0"], [1751414460000, "2404.41000000", "2406.27000000", "2404.41000000", "2405.63000000", "239.15840000", 1751414519999, "575279.02641200", 1533, "179.16240000", "430931.34356800", "0"], [1751414520000, "2405.63000000", "2406.17000000", "2405.39000000", "2405.99000000", "113.82990000", 1751414579999, "273852.28578400", 1224, "49.45150000", "118960.76197100", "0"], [1751414580000, "2405.99000000", "2406.60000000", "2405.08000000", "2406.15000000", "185.18550000", 1751414639999, "445596.00083700", 960, "127.27100000", "306253.83162600", "0"], [1751414640000, "2406.15000000", "2406.16000000", "2405.00000000", "2405.63000000", "111.16440000", 1751414699999, "267396.04277200", 910, "96.03760000", "231004.99305900", "0"], [1751414700000, "2405.63000000", "2405.63000000", "2404.52000000", "2404.92000000", "71.41750000", 1751414759999, "171754.89227400", 842, "30.43860000", "73195.55090100", "0"], [1751414760000, "2404.91000000", "2406.00000000", "2403.72000000", "2405.36000000", "151.62180000", 1751414819999, "364647.67935700", 1698, "66.48120000", "159865.03642100", "0"], [1751414820000, "2405.36000000", "2407.00000000", "2405.36000000", "2405.70000000", "86.03470000", 1751414879999, "206987.54206500", 1327, "61.06080000", "146896.99118300", "0"], [1751414880000, "2405.70000000", "2405.83000000", "2403.78000000", "2403.78000000", "151.80890000", 1751414939999, "365133.98405500", 1337, "21.35720000", "51363.33010700", "0"], [1751414940000, "2403.78000000", "2405.70000000", "2403.02000000", "2405.40000000", "236.03920000", 1751414999999, "567543.66628200", 2549, "181.18470000", "435669.12038500", "0"], [1751415000000, "2405.39000000", "2405.54000000", "2404.56000000", "2405.18000000", "72.54020000", 1751415059999, "174461.99755500", 884, "33.76640000", "81199.87434800", "0"], [1751415060000, "2405.18000000", "2407.38000000", "2405.18000000", "2407.37000000", "58.29710000", 1751415119999, "140270.69483500", 1269, "47.67200000", "114710.18414400", "0"], [1751415120000, "2407.37000000", "2407.89000000", "2406.57000000", "2406.57000000", "87.56450000", 1751415179999, "210781.52506800", 1109, "63.92340000", "153871.13167800", "0"], [1751415180000, "2406.58000000", "2406.84000000", "2406.00000000", "2406.84000000", "212.24490000", 1751415239999, "510795.90322100", 1239, "92.78350000", "223282.95882600", "0"], [1751415240000, "2406.83000000", "2407.88000000", "2406.83000000", "2407.31000000", "655.84380000", 1751415299999, "1578793.23058400", 830, "620.57000000", "1493887.70686100", "0"], [1751415300000, "2407.30000000", "2408.91000000", "2407.04000000", "2408.86000000", "203.96610000", 1751415359999, "491211.60236000", 1462, "98.03010000", "236060.60730800", "0"], [1751415360000, "2408.86000000", "2408.86000000", "2405.75000000", "2405.75000000", "226.58680000", 1751415419999, "545387.68033100", 1329, "11.28030000", "27163.66154900", "0"], [1751415420000, "2405.75000000", "2406.88000000", "2404.70000000", "2406.88000000", "130.10320000", 1751415479999, "312948.57479900", 1687, "89.14320000", "214431.47792600", "0"], [1751415480000, "2406.88000000", "2407.54000000", "2406.04000000", "2406.04000000", "95.74880000", 1751415539999, "230466.57119900", 1022, "78.80400000", "189680.56647800", "0"], [1751415540000, "2406.05000000", "2406.94000000", "2405.79000000", "2406.94000000", "74.67400000", 1751415599999, "179684.50260700", 870, "62.34030000", "150003.84013200", "0"], [1751415600000, "2406.94000000", "2407.83000000", "2406.93000000", "2407.82000000", "175.21010000", 1751415659999, "421792.31327700", 946, "165.86590000", "399297.40849900", "0"], [1751415660000, "2407.81000000", "2408.09000000", "2407.12000000", "2408.08000000", "46.02960000", 1751415719999, "110818.59381500", 789, "30.33470000", "73034.68226600", "0"], [1751415720000, "2408.09000000", "2408.09000000", "2407.29000000", "2407.47000000", "35.10230000", 1751415779999, "84509.98118400", 547, "17.87690000", "43037.07485300", "0"], [1751415780000, "2407.48000000", "2409.36000000", "2407.48000000", "2409.35000000", "77.18210000", 1751415839999, "185882.31870200", 1246, "60.24590000", "145091.08979800", "0"], [1751415840000, "2409.36000000", "2409.79000000", "2407.00000000", "2407.00000000", "114.33630000", 1751415899999, "275295.61211800", 1520, "66.99770000", "161300.56654800", "0"], [1751415900000, "2407.01000000", "2408.22000000", "2407.01000000", "2408.04000000", "45.02610000", 1751415959999, "108410.38042700", 1005, "26.80630000", "64538.86834700", "0"], [1751415960000, "2408.03000000", "2408.04000000", "2406.53000000", "2407.15000000", "78.19860000", 1751416019999, "188211.93167000", 769, "16.31490000", "39266.02867800", "0"], [1751416020000, "2407.15000000", "2408.84000000", "2407.14000000", "2408.84000000", "64.75240000", 1751416079999, "155897.97281100", 739, "51.06810000", "122952.04461100", "0"], [1751416080000, "2408.84000000", "2409.72000000", "2408.58000000", "2409.59000000", "31.84940000", 1751416139999, "76728.67458500", 902, "19.58570000", "47181.46530500", "0"], [1751416140000, "2409.59000000", "2409.99000000", "2407.35000000", "2407.61000000", "44.68260000", 1751416199999, "107626.10671200", 1226, "16.90020000", "40701.84254100", "0"], [1751416200000, "2407.62000000", "2408.55000000", "2407.22000000", "2407.22000000", "63.24750000", 1751416259999, "152296.02861100", 1300, "17.02490000", "40997.16639800", "0"], [1751416260000, "2407.22000000", "2409.05000000", "2407.22000000", "2408.48000000", "81.03940000", 1751416319999, "195191.16743300", 1290, "29.16920000", "70244.10464500", "0"], [1751416320000, "2408.49000000", "2409.32000000", "2408.32000000", "2409.31000000", "54.85720000", 1751416379999, "132124.08363300", 513, "12.16290000", "29297.82809900", "0"], [1751416380000, "2409.31000000", "2410.00000000", "2408.00000000", "2408.01000000", "111.99940000", 1751416439999, "269873.51218200", 1184, "74.87230000", "180419.45356600", "0"], [1751416440000, "2408.00000000", "2408.98000000", "2407.22000000", "2408.98000000", "73.36580000", 1751416499999, "176646.88649100", 1019, "55.51230000", "133659.52635300", "0"], [1751416500000, "2408.98000000", "2409.49000000", "2408.69000000", "2409.48000000", "18.49750000", 1751416559999, "44564.82555000", 697, "6.85100000", "16505.81628800", "0"], [1751416560000, "2409.49000000", "2410.00000000", "2409.48000000", "2409.56000000", "25.10420000", 1751416619999, "60492.43158500", 386, "20.74020000", "49976.75418400", "0"], [1751416620000, "2409.56000000", "2409.56000000", "2408.79000000", "2408.87000000", "65.57460000", 1751416679999, "157976.87500300", 754, "44.90840000", "108186.52599600", "0"], [1751416680000, "2408.86000000", "2408.87000000", "2405.65000000", "2405.65000000", "198.66640000", 1751416739999, "478052.94353600", 1314, "106.78390000", "256963.95079600", "0"], [1751416740000, "2405.65000000", "2405.91000000", "2404.11000000", "2405.90000000", "182.60610000", 1751416799999, "439161.52321600", 1094, "50.12730000", "120540.36735400", "0"], [1751416800000, "2405.91000000", "2406.59000000", "2405.91000000", "2406.59000000", "18.12270000", 1751416859999, "43611.47293800", 317, "17.20780000", "41409.70785600", "0"], [1751416860000, "2406.58000000", "2406.58000000", "2406.24000000", "2406.41000000", "67.52150000", 1751416919999, "162486.08859100", 445, "39.98080000", "96208.09461900", "0"], [1751416920000, "2406.41000000", "2408.17000000", "2406.41000000", "2408.17000000", "128.91990000", 1751416979999, "310346.69498400", 1036, "124.30730000", "299242.41341400", "0"], [1751416980000, "2408.18000000", "2408.94000000", "2407.00000000", "2407.15000000", "143.55380000", 1751417039999, "345693.90145800", 1049, "133.03840000", "320372.84448000", "0"], [1751417040000, "2407.16000000", "2407.52000000", "2406.56000000", "2406.96000000", "170.36330000", 1751417099999, "410061.23248900", 601, "31.91290000", "76815.00916600", "0"], [1751417100000, "2406.99000000", "2406.99000000", "2405.21000000", "2405.21000000", "52.64270000", 1751417159999, "126684.70198900", 657, "2.54910000", "6133.11444700", "0"], [1751417160000, "2405.21000000", "2405.21000000", "2400.59000000", "2401.21000000", "791.12820000", 1751417219999, "1901011.09522800", 2228, "139.81450000", "335894.97006200", "0"], [1751417220000, "2401.22000000", "2401.51000000", "2399.51000000", "2399.51000000", "233.28930000", 1751417279999, "560018.17248700", 1835, "51.10460000", "122676.25917500", "0"], [1751417280000, "2399.51000000", "2400.20000000", "2398.30000000", "2399.57000000", "238.14060000", 1751417339999, "571347.90239100", 1578, "86.18380000", "206777.08599400", "0"], [1751417340000, "2399.57000000", "2400.00000000", "2397.89000000", "2400.00000000", "85.16630000", 1751417399999, "204295.74437500", 1743, "45.04530000", "108049.76036700", "0"], [1751417400000, "2400.00000000", "2400.96000000", "2399.68000000", "2399.88000000", "228.57540000", 1751417459999, "548636.16463500", 1790, "163.29530000", "391941.24533400", "0"], [1751417460000, "2399.87000000", "2401.84000000", "2399.20000000", "2401.20000000", "183.60040000", 1751417519999, "440788.78712400", 1438, "94.60200000", "227080.35776700", "0"], [1751417520000, "2401.20000000", "2401.21000000", "2399.53000000", "2399.73000000", "79.24940000", 1751417579999, "190219.23276600", 882, "6.44040000", "15459.30566800", "0"], [1751417580000, "2399.74000000", "2400.63000000", "2399.19000000", "2400.63000000", "74.56370000", 1751417639999, "178962.59603300", 1316, "24.02300000", "57653.82409900", "0"], [1751417640000, "2400.63000000", "2400.71000000", "2398.51000000", "2399.81000000", "85.07620000", 1751417699999, "204169.35082700", 1728, "37.29420000", "89492.02825100", "0"], [1751417700000, "2399.82000000", "2399.86000000", "2398.86000000", "2399.49000000", "32.13530000", 1751417759999, "77101.53631600", 998, "14.17630000", "34010.82212400", "0"], [1751417760000, "2399.49000000", "2400.39000000", "2399.27000000", "2399.31000000", "128.88390000", 1751417819999, "309276.72463800", 1254, "45.98240000", "110335.36399900", "0"], [1751417820000, "2399.31000000", "2399.40000000", "2398.88000000", "2399.12000000", "100.45570000", 1751417879999, "241008.11197200", 831, "30.16840000", "72378.22081700", "0"], [1751417880000, "2399.12000000", "2399.46000000", "2399.00000000", "2399.05000000", "75.93530000", 1751417939999, "182189.71543500", 706, "29.14140000", "69916.59899800", "0"], [1751417940000, "2399.04000000", "2399.52000000", "2398.28000000", "2398.44000000", "89.09240000", 1751417999999, "213746.82552900", 877, "44.94970000", "107841.69927000", "0"], [1751418000000, "2398.44000000", "2399.42000000", "2398.44000000", "2399.35000000", "50.59170000", 1751418059999, "121370.99718200", 677, "31.39760000", "75320.91533400", "0"], [1751418060000, "2399.36000000", "2400.25000000", "2398.92000000", "2400.24000000", "53.07930000", 1751418119999, "127357.54829800", 751, "29.29810000", "70296.40674300", "0"], [1751418120000, "2400.24000000", "2401.01000000", "2399.42000000", "2400.41000000", "55.29820000", 1751418179999, "132715.16042300", 1230, "15.77230000", "37853.35067900", "0"], [1751418180000, "2400.41000000", "2400.52000000", "2400.20000000", "2400.21000000", "55.35900000", 1751418239999, "132877.83728400", 326, "16.07910000", "38596.48333600", "0"], [1751418240000, "2400.20000000", "2400.21000000", "2399.17000000", "2399.17000000", "58.67700000", 1751418299999, "140808.70643100", 742, "38.26090000", "91816.18431600", "0"], [1751418300000, "2399.18000000", "2401.95000000", "2399.17000000", "2401.59000000", "237.26740000", 1751418359999, "569618.38304200", 1210, "178.16550000", "427735.77711800", "0"], [1751418360000, "2401.58000000", "2401.59000000", "2400.35000000", "2400.96000000", "70.83880000", 1751418419999, "170067.71351900", 696, "23.83370000", "57216.93867300", "0"], [1751418420000, "2400.96000000", "2401.38000000", "2400.18000000", "2400.18000000", "189.22220000", 1751418479999, "454339.53485700", 899, "45.15440000", "108409.11178900", "0"], [1751418480000, "2400.18000000", "2401.00000000", "2399.93000000", "2401.00000000", "36.69960000", 1751418539999, "88091.15235600", 435, "14.46140000", "34714.02280900", "0"], [1751418540000, "2400.99000000", "2401.00000000", "2400.42000000", "2400.43000000", "37.64560000", 1751418599999, "90368.30215000", 378, "17.52740000", "42074.29778000", "0"], [1751418600000, "2400.42000000", "2401.86000000", "2399.72000000", "2401.85000000", "90.46250000", 1751418659999, "217154.91308900", 1062, "54.20130000", "130117.25217700", "0"], [1751418660000, "2401.85000000", "2401.86000000", "2401.25000000", "2401.45000000", "72.60250000", 1751418719999, "174353.74223500", 601, "31.82830000", "76434.69500400", "0"], [1751418720000, "2401.46000000", "2401.72000000", "2400.66000000", "2401.09000000", "169.95140000", 1751418779999, "408059.77070900", 956, "25.50720000", "61249.09409800", "0"], [1751418780000, "2401.08000000", "2401.41000000", "2400.70000000", "2400.70000000", "42.11360000", 1751418839999, "101117.86668000", 701, "31.34630000", "75264.77216400", "0"], [1751418840000, "2400.70000000", "2401.98000000", "2399.78000000", "2401.98000000", "283.29400000", 1751418899999, "680147.54597700", 1073, "242.67930000", "582648.62221600", "0"], [1751418900000, "2401.99000000", "2402.40000000", "2400.56000000", "2400.56000000", "63.84530000", 1751418959999, "153342.32809300", 1019, "36.91270000", "88656.73298400", "0"], [1751418960000, "2400.56000000", "2400.57000000", "2394.49000000", "2395.43000000", "818.82810000", 1751419019999, "1962531.39658000", 3387, "177.28140000", "424789.32758400", "0"], [1751419020000, "2395.43000000", "2395.45000000", "2373.00000000", "2381.98000000", "9623.50420000", 1751419079999, "22903931.73874600", 21265, "3650.22350000", "8680701.28170900", "0"], [1751419080000, "2382.00000000", "2383.95000000", "2381.48000000", "2382.99000000", "1027.18320000", 1751419139999, "2447523.43219500", 5951, "448.45640000", "1068539.67739600", "0"], [1751419140000, "2383.00000000", "2394.72000000", "2383.00000000", "2392.93000000", "1834.67460000", 1751419199999, "4382717.60076500", 6992, "1173.73620000", "2802757.20441300", "0"], [1751419200000, "2392.92000000", "2395.59000000", "2390.13000000", "2390.14000000", "915.30510000", 1751419259999, "2190843.46068100", 5267, "650.90580000", "1558030.51561500", "0"], [1751419260000, "2390.14000000", "2396.54000000", "2390.13000000", "2396.03000000", "314.13950000", 1751419319999, "751719.55260800", 3663, "151.35510000", "362233.55687100", "0"], [1751419320000, "2396.03000000", "2400.32000000", "2395.04000000", "2398.23000000", "468.86810000", 1751419379999, "1124563.79467600", 4598, "326.03050000", "781938.08145400", "0"], [1751419380000, "2398.22000000", "2398.79000000", "2396.34000000", "2397.32000000", "397.69050000", 1751419439999, "953269.03709900", 2977, "275.23140000", "659699.17140200", "0"], [1751419440000, "2397.33000000", "2398.45000000", "2397.32000000", "2397.40000000", "326.42040000", 1751419499999, "782768.54115700", 2142, "105.86220000", "253850.11077100", "0"], [1751419500000, "2397.40000000", "2397.41000000", "2394.02000000", "2394.88000000", "350.96510000", 1751419559999, "840675.88362500", 3389, "159.07020000", "381008.19558700", "0"], [1751419560000, "2394.87000000", "2396.52000000", "2393.97000000", "2396.28000000", "319.04170000", 1751419619999, "763946.37526300", 2316, "168.18190000", "402703.96770000", "0"], [1751419620000, "2396.28000000", "2403.72000000", "2396.28000000", "2403.15000000", "772.25150000", 1751419679999, "1853863.13149400", 3876, "648.71990000", "1557128.45898900", "0"], [1751419680000, "2403.16000000", "2405.65000000", "2402.55000000", "2405.16000000", "298.35500000", 1751419739999, "717399.63950800", 2467, "213.80030000", "514110.24716400", "0"], [1751419740000, "2405.15000000", "2406.12000000", "2404.71000000", "2405.72000000", "110.05630000", 1751419799999, "264746.50891400", 1457, "74.81110000", "179962.23879000", "0"], [1751419800000, "2405.72000000", "2406.06000000", "2404.87000000", "2405.12000000", "208.09860000", 1751419859999, "500559.92634600", 1920, "99.93560000", "240385.70720700", "0"], [1751419860000, "2405.12000000", "2406.06000000", "2403.53000000", "2403.53000000", "251.93800000", 1751419919999, "605962.20851600", 2092, "73.13040000", "175902.24113700", "0"], [1751419920000, "2403.52000000", "2403.74000000", "2402.32000000", "2403.49000000", "81.68940000", 1751419979999, "196314.89302500", 1283, "26.00050000", "62483.13802300", "0"], [1751419980000, "2403.48000000", "2403.70000000", "2402.70000000", "2403.25000000", "57.95050000", 1751420039999, "139258.43175100", 925, "39.36420000", "94593.72409600", "0"], [1751420040000, "2403.25000000", "2404.23000000", "2403.17000000", "2403.24000000", "159.85860000", 1751420099999, "384252.93200100", 836, "61.51570000", "147864.74463700", "0"], [1751420100000, "2403.23000000", "2408.94000000", "2403.22000000", "2407.70000000", "263.10500000", 1751420159999, "633420.75277500", 2826, "203.30470000", "489411.89065400", "0"], [1751420160000, "2407.70000000", "2408.23000000", "2406.14000000", "2406.47000000", "194.41800000", 1751420219999, "467972.71089800", 1235, "62.21680000", "149747.35636700", "0"], [1751420220000, "2406.47000000", "2406.95000000", "2405.59000000", "2405.59000000", "101.99320000", 1751420279999, "245391.73087500", 1064, "72.54720000", "174535.88696200", "0"], [1751420280000, "2405.60000000", "2407.54000000", "2405.60000000", "2406.99000000", "115.67780000", 1751420339999, "278395.74996300", 1267, "77.58830000", "186728.13907200", "0"], [1751420340000, "2406.99000000", "2408.39000000", "2406.73000000", "2406.73000000", "112.36600000", 1751420399999, "270528.48298700", 855, "72.20320000", "173837.86548100", "0"], [1751420400000, "2406.73000000", "2406.94000000", "2405.88000000", "2406.65000000", "66.76760000", 1751420459999, "160679.82077500", 807, "16.89110000", "40647.28218500", "0"], [1751420460000, "2406.65000000", "2407.39000000", "2406.64000000", "2407.39000000", "75.57970000", 1751420519999, "181916.62410400", 497, "30.22910000", "72764.08960400", "0"], [1751420520000, "2407.38000000", "2409.63000000", "2407.38000000", "2409.62000000", "74.98430000", 1751420579999, "180622.62662300", 1391, "65.80790000", "158515.98183100", "0"], [1751420580000, "2409.63000000", "2411.64000000", "2408.78000000", "2410.34000000", "294.52570000", 1751420639999, "709883.35707100", 2180, "203.78840000", "491177.45645100", "0"], [1751420640000, "2410.34000000", "2410.99000000", "2410.33000000", "2410.39000000", "153.46330000", 1751420699999, "369955.14700900", 873, "138.73220000", "334441.65002700", "0"], [1751420700000, "2410.39000000", "2410.84000000", "2409.92000000", "2409.93000000", "149.12530000", 1751420759999, "359440.04280400", 1126, "86.83100000", "209285.76271100", "0"], [1751420760000, "2409.93000000", "2409.93000000", "2408.64000000", "2408.64000000", "59.00480000", 1751420819999, "142180.43994600", 771, "10.86740000", "26184.14383500", "0"], [1751420820000, "2408.65000000", "2409.40000000", "2408.44000000", "2408.86000000", "101.04940000", 1751420879999, "243389.89017100", 564, "11.29880000", "27216.02488700", "0"], [1751420880000, "2408.86000000", "2410.46000000", "2408.86000000", "2410.25000000", "201.31320000", 1751420939999, "485133.09115500", 1490, "153.07390000", "368864.86309800", "0"], [1751420940000, "2410.25000000", "2411.61000000", "2410.00000000", "2411.08000000", "72.78670000", 1751420999999, "175486.07243400", 976, "53.29010000", "128475.97118300", "0"], [1751421000000, "2411.07000000", "2411.08000000", "2409.00000000", "2409.55000000", "92.60100000", 1751421059999, "223156.38301900", 988, "58.75920000", "141599.72709400", "0"], [1751421060000, "2409.54000000", "2410.33000000", "2408.16000000", "2408.69000000", "86.66100000", 1751421119999, "208746.48602900", 1129, "47.37830000", "114117.81957700", "0"], [1751421120000, "2408.70000000", "2409.25000000", "2408.33000000", "2408.94000000", "53.89200000", 1751421179999, "129811.34589200", 816, "34.57010000", "83268.12056300", "0"], [1751421180000, "2408.94000000", "2409.19000000", "2407.79000000", "2408.45000000", "171.02630000", 1751421239999, "411872.59419200", 909, "30.80300000", "74182.16611900", "0"], [1751421240000, "2408.46000000", "2408.74000000", "2408.41000000", "2408.73000000", "30.56310000", 1751421299999, "73614.41311500", 420, "14.05630000", "33855.43901400", "0"], [1751421300000, "2408.73000000", "2410.04000000", "2408.73000000", "2409.79000000", "78.06170000", 1751421359999, "188088.26488600", 841, "40.55750000", "97709.54789500", "0"], [1751421360000, "2409.79000000", "2410.91000000", "2409.76000000", "2410.06000000", "116.89260000", 1751421419999, "281723.37482300", 964, "70.66970000", "170311.87215500", "0"], [1751421420000, "2410.06000000", "2410.90000000", "2409.27000000", "2409.54000000", "85.55900000", 1751421479999, "206195.09535200", 856, "60.85360000", "146652.37193500", "0"], [1751421480000, "2409.53000000", "2410.29000000", "2409.28000000", "2410.21000000", "62.53180000", 1751421539999, "150691.67506500", 749, "32.73910000", "78894.43982900", "0"], [1751421540000, "2410.20000000", "2412.59000000", "2410.20000000", "2411.30000000", "842.87470000", 1751421599999, "2032611.49276300", 925, "819.18380000", "1975487.23286700", "0"], [1751421600000, "2411.31000000", "2412.31000000", "2411.20000000", "2411.34000000", "299.91520000", 1751421659999, "723346.68763000", 1022, "70.33880000", "169625.50311900", "0"], [1751421660000, "2411.34000000", "2411.34000000", "2410.00000000", "2410.55000000", "69.24770000", 1751421719999, "166921.64201300", 993, "33.55680000", "80883.67226700", "0"], [1751421720000, "2410.55000000", "2413.80000000", "2410.55000000", "2413.20000000", "157.29600000", 1751421779999, "379573.80129300", 1790, "113.38350000", "273603.45248900", "0"], [1751421780000, "2413.20000000", "2415.05000000", "2413.19000000", "2414.70000000", "340.87610000", 1751421839999, "823059.35258500", 1568, "310.98210000", "750882.74486200", "0"], [1751421840000, "2414.70000000", "2418.33000000", "2413.56000000", "2413.56000000", "1656.68160000", 1751421899999, "4003235.73250800", 4589, "1093.33340000", "2641639.53834400", "0"], [1751421900000, "2413.56000000", "2413.56000000", "2411.65000000", "2411.65000000", "92.03000000", 1751421959999, "222019.13655100", 580, "13.81270000", "33328.71829600", "0"], [1751421960000, "2411.66000000", "2412.94000000", "2411.66000000", "2412.47000000", "190.56960000", 1751422019999, "459727.07188200", 763, "157.09020000", "378953.29093300", "0"], [1751422020000, "2412.48000000", "2413.36000000", "2411.58000000", "2411.58000000", "100.90940000", 1751422079999, "243460.97871400", 1117, "25.77000000", "62175.02477100", "0"], [1751422080000, "2411.55000000", "2412.91000000", "2411.20000000", "2412.02000000", "82.21820000", 1751422139999, "198331.36284900", 990, "45.43610000", "109600.77389300", "0"], [1751422140000, "2412.02000000", "2412.95000000", "2411.84000000", "2412.57000000", "41.19410000", 1751422199999, "99373.41210400", 616, "28.86320000", "69622.83073000", "0"], [1751422200000, "2412.58000000", "2412.58000000", "2409.41000000", "2409.41000000", "200.97700000", 1751422259999, "484463.36965900", 1305, "15.40170000", "37134.77097300", "0"], [1751422260000, "2409.41000000", "2409.79000000", "2408.46000000", "2409.07000000", "155.94060000", 1751422319999, "375684.59999300", 1275, "77.23360000", "186060.42543000", "0"], [1751422320000, "2409.06000000", "2409.06000000", "2408.11000000", "2408.48000000", "28.74240000", 1751422379999, "69224.31590500", 449, "13.46350000", "32424.24345000", "0"], [1751422380000, "2408.47000000", "2410.48000000", "2408.47000000", "2409.03000000", "114.93210000", 1751422439999, "276950.69247000", 1210, "75.93830000", "182966.71535000", "0"], [1751422440000, "2409.03000000", "2409.41000000", "2409.02000000", "2409.02000000", "45.42370000", 1751422499999, "109434.88207400", 492, "20.59390000", "49613.95622000", "0"], [1751422500000, "2409.01000000", "2411.50000000", "2409.00000000", "2410.71000000", "72.63150000", 1751422559999, "175023.35153900", 1841, "48.34880000", "116497.71759300", "0"], [1751422560000, "2410.70000000", "2410.70000000", "2408.54000000", "2408.55000000", "61.20380000", 1751422619999, "147472.38000200", 1255, "32.44160000", "78165.05828400", "0"], [1751422620000, "2408.54000000", "2410.45000000", "2408.12000000", "2409.20000000", "78.39350000", 1751422679999, "188879.86732200", 1118, "43.81980000", "105579.69772100", "0"], [1751422680000, "2409.21000000", "2409.21000000", "2407.75000000", "2409.20000000", "95.86560000", 1751422739999, "230882.85014000", 1037, "55.18850000", "132920.39106500", "0"], [1751422740000, "2409.20000000", "2409.76000000", "2408.23000000", "2408.23000000", "29.42060000", 1751422799999, "70878.53540300", 630, "11.88590000", "28636.89653100", "0"], [1751422800000, "2408.21000000", "2408.94000000", "2407.92000000", "2408.55000000", "39.03330000", 1751422859999, "94006.76763700", 771, "23.72310000", "57134.22202300", "0"], [1751422860000, "2408.55000000", "2409.09000000", "2407.12000000", "2409.09000000", "73.92560000", 1751422919999, "178005.41804900", 976, "34.77990000", "83747.86864100", "0"], [1751422920000, "2409.08000000", "2410.64000000", "2409.08000000", "2409.63000000", "105.40570000", 1751422979999, "253995.22040900", 812, "77.74050000", "187317.04632400", "0"], [1751422980000, "2409.64000000", "2409.88000000", "2409.14000000", "2409.45000000", "26.34370000", 1751423039999, "63473.18416600", 561, "15.48330000", "37304.34572000", "0"], [1751423040000, "2409.46000000", "2410.48000000", "2409.32000000", "2409.85000000", "40.89930000", 1751423099999, "98561.36698700", 697, "19.40420000", "46757.13929000", "0"], [1751423100000, "2409.86000000", "2411.06000000", "2409.85000000", "2410.94000000", "65.38560000", 1751423159999, "157594.41051400", 601, "42.32120000", "102000.31047300", "0"], [1751423160000, "2410.95000000", "2411.28000000", "2410.27000000", "2411.28000000", "102.60810000", 1751423219999, "247372.17269300", 836, "29.32100000", "70690.12664300", "0"], [1751423220000, "2411.28000000", "2414.00000000", "2411.28000000", "2414.00000000", "295.38230000", 1751423279999, "712598.79431400", 1486, "109.19760000", "263463.76006300", "0"], [1751423280000, "2413.99000000", "2414.81000000", "2413.91000000", "2414.31000000", "133.94460000", 1751423339999, "323382.90760600", 765, "46.38030000", "111972.39358100", "0"], [1751423340000, "2414.31000000", "2415.00000000", "2414.21000000", "2414.60000000", "25.85100000", 1751423399999, "62424.99717700", 340, "19.96940000", "48222.77525000", "0"], [1751423400000, "2414.60000000", "2415.35000000", "2414.16000000", "2414.35000000", "139.78720000", 1751423459999, "337523.78129600", 1079, "21.89780000", "52873.85995300", "0"], [1751423460000, "2414.35000000", "2414.57000000", "2413.56000000", "2413.56000000", "120.25310000", 1751423519999, "290280.85498100", 775, "32.47660000", "78398.21476700", "0"], [1751423520000, "2413.57000000", "2413.68000000", "2412.48000000", "2412.48000000", "73.84260000", 1751423579999, "178187.43665700", 606, "19.11590000", "46132.21718500", "0"], [1751423580000, "2412.47000000", "2412.47000000", "2411.63000000", "2412.35000000", "115.88020000", 1751423639999, "279491.46810000", 861, "38.78090000", "93530.78033200", "0"], [1751423640000, "2412.36000000", "2412.73000000", "2411.97000000", "2412.39000000", "63.81330000", 1751423699999, "153937.51939400", 896, "46.84000000", "112993.55791200", "0"], [1751423700000, "2412.40000000", "2413.40000000", "2412.40000000", "2413.29000000", "157.42320000", 1751423759999, "379825.27821700", 697, "50.58570000", "122040.07106400", "0"], [1751423760000, "2413.30000000", "2414.13000000", "2413.22000000", "2414.13000000", "25.69910000", 1751423819999, "62022.81416700", 624, "20.47570000", "49415.62144300", "0"], [1751423820000, "2414.12000000", "2414.12000000", "2411.76000000", "2411.81000000", "76.55660000", 1751423879999, "184692.32324800", 1156, "27.22420000", "65667.72373800", "0"], [1751423880000, "2411.81000000", "2412.31000000", "2411.55000000", "2412.30000000", "128.03330000", 1751423939999, "308807.33960100", 606, "32.76780000", "79029.93034700", "0"], [1751423940000, "2412.31000000", "2412.80000000", "2412.01000000", "2412.01000000", "153.47720000", 1751423999999, "370268.18108900", 518, "129.75650000", "313042.28966000", "0"], [1751424000000, "2412.00000000", "2412.31000000", "2412.00000000", "2412.31000000", "12.55420000", 1751424059999, "30281.40718800", 169, "5.17210000", "12475.21200000", "0"], [1751424060000, "2412.31000000", "2413.00000000", "2412.18000000", "2412.64000000", "23.73700000", 1751424119999, "57269.81640200", 429, "18.70160000", "45122.25698300", "0"], [1751424120000, "2412.63000000", "2414.64000000", "2412.63000000", "2414.22000000", "66.34250000", 1751424179999, "160143.85602900", 993, "40.59840000", "97999.76277700", "0"], [1751424180000, "2414.23000000", "2415.00000000", "2414.22000000", "2414.65000000", "58.26640000", 1751424239999, "140687.15295100", 326, "49.93270000", "120562.45999700", "0"], [1751424240000, "2414.65000000", "2415.84000000", "2414.65000000", "2415.48000000", "182.03370000", 1751424299999, "439689.89785000", 1153, "153.76270000", "371402.54146100", "0"], [1751424300000, "2415.47000000", "2415.57000000", "2414.66000000", "2414.66000000", "68.37570000", 1751424359999, "165150.12955100", 687, "41.20060000", "99515.39278600", "0"], [1751424360000, "2414.66000000", "2415.44000000", "2414.65000000", "2414.93000000", "36.39580000", 1751424419999, "87895.39840800", 659, "27.77170000", "67068.49491400", "0"], [1751424420000, "2414.94000000", "2416.00000000", "2414.93000000", "2415.99000000", "35.19290000", 1751424479999, "85001.08254900", 716, "30.05550000", "72594.07256200", "0"], [1751424480000, "2416.00000000", "2417.05000000", "2415.81000000", "2417.03000000", "42.60580000", 1751424539999, "102961.19478800", 772, "32.94660000", "79622.54153200", "0"], [1751424540000, "2417.03000000", "2418.87000000", "2417.02000000", "2417.84000000", "348.33010000", 1751424599999, "842396.95362000", 1508, "270.92930000", "655202.28553900", "0"], [1751424600000, "2417.84000000", "2418.10000000", "2415.48000000", "2416.15000000", "147.93720000", 1751424659999, "357469.53869100", 1451, "58.09250000", "140378.30602200", "0"], [1751424660000, "2416.14000000", "2416.39000000", "2416.05000000", "2416.06000000", "37.52480000", 1751424719999, "90665.38001800", 419, "13.32910000", "32205.42617300", "0"], [1751424720000, "2416.07000000", "2417.20000000", "2416.07000000", "2416.12000000", "175.76700000", 1751424779999, "424728.34668100", 1157, "41.46510000", "100196.09653700", "0"], [1751424780000, "2416.12000000", "2417.40000000", "2415.57000000", "2417.39000000", "103.59980000", 1751424839999, "250345.16400600", 989, "47.32540000", "114339.35882100", "0"], [1751424840000, "2417.40000000", "2417.58000000", "2416.23000000", "2416.35000000", "45.65310000", 1751424899999, "110338.84483200", 692, "27.47420000", "66398.23867100", "0"], [1751424900000, "2416.35000000", "2416.35000000", "2415.56000000", "2415.95000000", "40.99690000", 1751424959999, "99044.64225200", 745, "18.87830000", "45606.81382800", "0"], [1751424960000, "2415.96000000", "2416.58000000", "2415.95000000", "2416.05000000", "120.97560000", 1751425019999, "292298.75084300", 570, "25.27440000", "61071.56314900", "0"], [1751425020000, "2416.05000000", "2417.00000000", "2416.05000000", "2416.35000000", "48.44330000", 1751425079999, "117062.06125600", 612, "39.12730000", "94547.35914800", "0"], [1751425080000, "2416.35000000", "2418.26000000", "2416.35000000", "2418.26000000", "158.56210000", 1751425139999, "383244.01574500", 722, "66.06780000", "159681.61713500", "0"], [1751425140000, "2418.26000000", "2418.26000000", "2417.70000000", "2418.10000000", "36.38680000", 1751425199999, "87980.27743800", 477, "18.59760000", "44965.92705100", "0"], [1751425200000, "2418.10000000", "2418.58000000", "2417.72000000", "2417.73000000", "116.17730000", 1751425259999, "280905.21280500", 641, "78.57180000", "189981.57439800", "0"], [1751425260000, "2417.72000000", "2417.81000000", "2416.57000000", "2417.81000000", "96.50180000", 1751425319999, "233248.52693600", 995, "58.08710000", "140390.53722100", "0"], [1751425320000, "2417.82000000", "2418.35000000", "2416.78000000", "2417.16000000", "102.76970000", 1751425379999, "248431.62641900", 981, "20.30280000", "49082.84997900", "0"], [1751425380000, "2417.16000000", "2417.47000000", "2417.04000000", "2417.04000000", "45.21680000", 1751425439999, "109299.22948700", 433, "35.56890000", "85977.05789500", "0"], [1751425440000, "2417.05000000", "2417.58000000", "2417.04000000", "2417.58000000", "23.35250000", 1751425499999, "56452.14898500", 405, "17.02210000", "41149.02548600", "0"], [1751425500000, "2417.58000000", "2419.71000000", "2417.34000000", "2419.70000000", "150.34090000", 1751425559999, "363556.21202900", 1147, "120.17390000", "290627.34147200", "0"], [1751425560000, "2419.70000000", "2422.30000000", "2419.47000000", "2420.95000000", "540.12650000", 1751425619999, "1307696.93181100", 3669, "363.88750000", "880960.80335300", "0"], [1751425620000, "2420.95000000", "2421.35000000", "2419.81000000", "2420.49000000", "71.83070000", 1751425679999, "173883.80817700", 1573, "49.54970000", "119945.80569800", "0"], [1751425680000, "2420.49000000", "2422.77000000", "2420.43000000", "2422.19000000", "283.02860000", 1751425739999, "685371.35853000", 1562, "235.80490000", "570980.87189200", "0"], [1751425740000, "2422.20000000", "2422.81000000", "2422.19000000", "2422.45000000", "160.23660000", 1751425799999, "388161.91099400", 577, "152.37060000", "369105.75703500", "0"], [1751425800000, "2422.46000000", "2423.81000000", "2421.84000000", "2421.84000000", "260.39960000", 1751425859999, "630881.48011500", 1384, "216.50690000", "524521.24302800", "0"], [1751425860000, "2421.85000000", "2423.67000000", "2421.84000000", "2422.73000000", "218.29230000", 1751425919999, "528931.63249100", 1034, "143.70780000", "348225.69775500", "0"], [1751425920000, "2422.74000000", "2424.57000000", "2422.73000000", "2424.52000000", "98.06410000", 1751425979999, "237656.49088000", 1330, "79.78880000", "193361.03298900", "0"], [1751425980000, "2424.52000000", "2424.77000000", "2424.00000000", "2424.74000000", "127.16860000", 1751426039999, "308310.47457400", 1014, "105.15880000", "254948.19731500", "0"], [1751426040000, "2424.73000000", "2425.15000000", "2423.34000000", "2424.83000000", "325.99820000", 1751426099999, "790401.41230200", 1324, "231.38390000", "561008.39791700", "0"], [1751426100000, "2424.82000000", "2424.82000000", "2423.34000000", "2424.41000000", "1023.17980000", 1751426159999, "2480411.94126300", 1329, "172.32470000", "417699.48966800", "0"], [1751426160000, "2424.40000000", "2424.99000000", "2422.60000000", "2423.43000000", "113.65210000", 1751426219999, "275470.90619400", 1667, "38.44010000", "93156.43742600", "0"], [1751426220000, "2423.46000000", "2424.23000000", "2423.45000000", "2423.69000000", "56.79210000", 1751426279999, "137660.19518800", 544, "15.65900000", "37951.27348000", "0"], [1751426280000, "2423.70000000", "2424.99000000", "2423.70000000", "2424.84000000", "125.96510000", 1751426339999, "305423.18063700", 990, "111.86300000", "271227.38921900", "0"], [1751426340000, "2424.84000000", "2424.88000000", "2423.71000000", "2423.71000000", "106.10240000", 1751426399999, "257235.68991600", 727, "71.75410000", "173955.13101900", "0"], [1751426400000, "2423.71000000", "2424.87000000", "2423.71000000", "2424.73000000", "71.97820000", 1751426459999, "174507.33951300", 516, "59.41620000", "144048.36110600", "0"], [1751426460000, "2424.74000000", "2424.75000000", "2424.73000000", "2424.75000000", "55.29010000", 1751426519999, "134063.81289500", 145, "23.47560000", "56922.23482700", "0"], [1751426520000, "2424.75000000", "2428.67000000", "2424.74000000", "2428.19000000", "481.53400000", 1751426579999, "1168850.62364800", 3135, "306.19540000", "743125.06508200", "0"], [1751426580000, "2428.18000000", "2429.45000000", "2427.37000000", "2429.07000000", "410.17550000", 1751426639999, "995989.75895200", 1715, "153.31040000", "372303.93936300", "0"], [1751426640000, "2429.06000000", "2432.41000000", "2429.06000000", "2429.29000000", "1439.61120000", 1751426699999, "3499209.86486500", 3340, "1227.49340000", "2983602.61760800", "0"], [1751426700000, "2429.29000000", "2429.29000000", "2426.57000000", "2428.61000000", "465.04580000", 1751426759999, "1129001.57470800", 2040, "150.59950000", "365651.91568300", "0"], [1751426760000, "2428.62000000", "2428.70000000", "2427.61000000", "2428.41000000", "100.30910000", 1751426819999, "243556.51464800", 1093, "78.80950000", "191347.00286300", "0"], [1751426820000, "2428.41000000", "2428.97000000", "2428.40000000", "2428.78000000", "127.87660000", 1751426879999, "310578.16470200", 381, "80.87090000", "196407.60101500", "0"], [1751426880000, "2428.78000000", "2429.13000000", "2428.41000000", "2428.44000000", "155.37020000", 1751426939999, "377345.53854500", 676, "44.99560000", "109271.76106900", "0"], [1751426940000, "2428.43000000", "2429.37000000", "2427.82000000", "2428.71000000", "56.71110000", 1751426999999, "137730.14589300", 912, "20.98340000", "50958.44659900", "0"], [1751427000000, "2428.70000000", "2428.70000000", "2427.14000000", "2427.20000000", "79.16630000", 1751427059999, "192186.59252400", 621, "14.89940000", "36164.38324600", "0"], [1751427060000, "2427.19000000", "2427.99000000", "2426.60000000", "2427.03000000", "80.70720000", 1751427119999, "195888.77622700", 749, "47.42230000", "115096.85798000", "0"], [1751427120000, "2427.03000000", "2427.96000000", "2426.61000000", "2427.96000000", "290.82240000", 1751427179999, "705820.51304600", 740, "89.35450000", "216867.24360500", "0"], [1751427180000, "2427.98000000", "2428.25000000", "2427.20000000", "2427.23000000", "81.61340000", 1751427239999, "198133.57995600", 582, "24.68350000", "59919.52632200", "0"], [1751427240000, "2427.22000000", "2427.31000000", "2426.00000000", "2426.01000000", "172.22240000", 1751427299999, "417925.09579800", 696, "38.00060000", "92220.43749200", "0"], [1751427300000, "2426.00000000", "2426.70000000", "2425.72000000", "2425.73000000", "172.22230000", 1751427359999, "417871.00079300", 760, "29.75270000", "72182.69225000", "0"], [1751427360000, "2425.73000000", "2426.98000000", "2425.73000000", "2426.40000000", "778.35970000", 1751427419999, "1888439.74225300", 619, "757.36310000", "1837486.06566000", "0"], [1751427420000, "2426.39000000", "2428.09000000", "2426.16000000", "2427.50000000", "504.66040000", 1751427479999, "1224870.71015500", 1215, "133.43600000", "323804.36520900", "0"], [1751427480000, "2427.51000000", "2428.19000000", "2426.92000000", "2428.19000000", "104.37680000", 1751427539999, "253396.91023200", 964, "56.48950000", "137129.67826800", "0"], [1751427540000, "2428.19000000", "2429.31000000", "2428.19000000", "2429.31000000", "102.41240000", 1751427599999, "248718.58154300", 813, "82.37880000", "200063.95590900", "0"], [1751427600000, "2429.31000000", "2429.69000000", "2429.25000000", "2429.25000000", "128.36820000", 1751427659999, "311873.49037100", 478, "43.40660000", "105455.11292700", "0"], [1751427660000, "2429.25000000", "2429.26000000", "2427.62000000", "2427.62000000", "120.64400000", 1751427719999, "293029.05614000", 1226, "30.62510000", "74377.41850300", "0"], [1751427720000, "2427.63000000", "2427.63000000", "2427.01000000", "2427.29000000", "128.20820000", 1751427779999, "311202.95676200", 889, "70.29950000", "170639.06963000", "0"], [1751427780000, "2427.29000000", "2428.08000000", "2427.28000000", "2428.08000000", "52.98240000", 1751427839999, "128624.08591500", 772, "29.86310000", "72497.10806000", "0"], [1751427840000, "2428.08000000", "2428.09000000", "2427.70000000", "2427.72000000", "121.13370000", 1751427899999, "294084.87532200", 579, "90.35960000", "219367.40238000", "0"], [1751427900000, "2427.73000000", "2429.13000000", "2427.72000000", "2429.08000000", "133.61070000", 1751427959999, "324500.76586100", 1192, "55.87820000", "135718.52836600", "0"], [1751427960000, "2429.08000000", "2429.08000000", "2426.57000000", "2427.54000000", "115.14140000", 1751428019999, "279565.50667000", 1432, "23.83530000", "57860.48292800", "0"], [1751428020000, "2427.55000000", "2429.34000000", "2427.54000000", "2429.34000000", "116.27790000", 1751428079999, "282371.60398800", 835, "39.21250000", "95211.47493400", "0"], [1751428080000, "2429.34000000", "2430.87000000", "2429.34000000", "2430.63000000", "88.53520000", 1751428139999, "215161.33862100", 1582, "54.30480000", "131970.99163300", "0"], [1751428140000, "2430.63000000", "2431.60000000", "2429.11000000", "2429.12000000", "293.76240000", 1751428199999, "713954.96788700", 1691, "133.41090000", "324294.87457100", "0"], [1751428200000, "2429.13000000", "2430.36000000", "2428.61000000", "2428.61000000", "126.39910000", 1751428259999, "307107.99438600", 1390, "55.18010000", "134060.55445100", "0"], [1751428260000, "2428.62000000", "2428.94000000", "2428.11000000", "2428.20000000", "184.48120000", 1751428319999, "448036.07965600", 1221, "39.25780000", "95336.36882700", "0"], [1751428320000, "2428.20000000", "2429.25000000", "2427.73000000", "2429.25000000", "203.30040000", 1751428379999, "493664.46239800", 874, "141.96370000", "344725.26788500", "0"], [1751428380000, "2429.26000000", "2430.48000000", "2428.83000000", "2430.48000000", "93.93800000", 1751428439999, "228194.20577100", 1223, "72.55560000", "176251.40945600", "0"], [1751428440000, "2430.48000000", "2430.57000000", "2429.66000000", "2430.20000000", "106.50930000", 1751428499999, "258813.88676500", 902, "53.51420000", "130030.87507800", "0"], [1751428500000, "2430.19000000", "2430.19000000", "2429.27000000", "2429.27000000", "214.99560000", 1751428559999, "522396.90807400", 1126, "118.46880000", "287851.94500600", "0"], [1751428560000, "2429.26000000", "2429.36000000", "2428.61000000", "2429.36000000", "85.68260000", 1751428619999, "208112.97253000", 635, "35.66740000", "86634.11609400", "0"], [1751428620000, "2429.37000000", "2429.62000000", "2429.26000000", "2429.60000000", "59.29830000", 1751428679999, "144064.86619200", 558, "20.52780000", "49871.99198000", "0"], [1751428680000, "2429.59000000", "2430.56000000", "2429.59000000", "2430.55000000", "81.60250000", 1751428739999, "198304.84657400", 401, "48.60660000", "118115.15924400", "0"], [1751428740000, "2430.55000000", "2430.56000000", "2430.23000000", "2430.55000000", "101.40790000", 1751428799999, "246466.78876300", 378, "35.33640000", "85877.58090400", "0"], [1751428800000, "2430.55000000", "2431.05000000", "2429.28000000", "2429.28000000", "311.08490000", 1751428859999, "756049.51897000", 1323, "108.89220000", "264655.42498000", "0"], [1751428860000, "2429.27000000", "2429.77000000", "2428.93000000", "2428.96000000", "212.21880000", 1751428919999, "515522.20531800", 857, "124.08110000", "301421.17191300", "0"], [1751428920000, "2428.96000000", "2429.27000000", "2428.22000000", "2429.15000000", "150.41260000", 1751428979999, "365342.25019000", 1222, "39.24900000", "95332.65100200", "0"], [1751428980000, "2429.15000000", "2429.15000000", "2427.24000000", "2428.39000000", "89.76500000", 1751429039999, "217964.25999800", 1333, "20.00110000", "48559.59581100", "0"], [1751429040000, "2428.38000000", "2428.38000000", "2427.20000000", "2427.51000000", "50.62040000", 1751429099999, "122883.34844000", 478, "20.06030000", "48691.82775400", "0"], [1751429100000, "2427.50000000", "2428.00000000", "2427.48000000", "2428.00000000", "98.94350000", 1751429159999, "240199.14850800", 489, "85.31000000", "207101.70447900", "0"], [1751429160000, "2427.99000000", "2428.79000000", "2427.99000000", "2428.53000000", "73.21220000", 1751429219999, "177790.18412500", 412, "44.47550000", "107996.90137700", "0"], [1751429220000, "2428.53000000", "2429.00000000", "2427.36000000", "2427.37000000", "191.34910000", 1751429279999, "464667.10228100", 912, "39.93580000", "96986.50356300", "0"], [1751429280000, "2427.36000000", "2427.77000000", "2426.00000000", "2426.11000000", "189.31550000", 1751429339999, "459451.08964100", 857, "75.00250000", "182014.51816500", "0"], [1751429340000, "2426.10000000", "2426.59000000", "2425.47000000", "2426.59000000", "181.99470000", 1751429399999, "441477.79041600", 705, "100.09990000", "242820.51390100", "0"], [1751429400000, "2426.59000000", "2427.23000000", "2426.58000000", "2426.79000000", "112.13280000", 1751429459999, "272158.95278700", 633, "65.27200000", "158418.99526400", "0"], [1751429460000, "2426.79000000", "2427.04000000", "2425.99000000", "2425.99000000", "243.44520000", 1751429519999, "590752.87939300", 566, "24.71350000", "59974.26927900", "0"], [1751429520000, "2426.00000000", "2427.05000000", "2425.99000000", "2427.05000000", "62.31060000", 1751429579999, "151173.66564400", 370, "57.29640000", "139008.69600900", "0"], [1751429580000, "2427.04000000", "2429.20000000", "2427.04000000", "2429.20000000", "102.62120000", 1751429639999, "249163.09210000", 1149, "94.15450000", "228606.40428900", "0"], [1751429640000, "2429.21000000", "2429.43000000", "2428.70000000", "2429.42000000", "57.20100000", 1751429699999, "138945.09767400", 623, "24.01630000", "58336.64106900", "0"], [1751429700000, "2429.42000000", "2429.42000000", "2427.35000000", "2427.35000000", "173.85530000", 1751429759999, "422159.16376000", 982, "24.76310000", "60126.66837100", "0"], [1751429760000, "2427.36000000", "2427.36000000", "2426.44000000", "2426.44000000", "263.46470000", 1751429819999, "639311.61046400", 690, "75.80890000", "183955.54649000", "0"], [1751429820000, "2426.44000000", "2428.05000000", "2426.44000000", "2428.04000000", "466.04810000", 1751429879999, "1130868.85674500", 612, "450.01040000", "1091946.04196600", "0"], [1751429880000, "2428.04000000", "2428.04000000", "2426.14000000", "2426.27000000", "68.37640000", 1751429939999, "165944.86086000", 1096, "16.78080000", "40717.32964200", "0"], [1751429940000, "2426.27000000", "2427.94000000", "2426.27000000", "2427.42000000", "77.08720000", 1751429999999, "187105.32367800", 967, "49.14570000", "119289.99769500", "0"], [1751430000000, "2427.42000000", "2428.69000000", "2427.42000000", "2428.38000000", "116.39110000", 1751430059999, "282631.34838400", 787, "109.42330000", "265710.15731700", "0"], [1751430060000, "2428.38000000", "2429.05000000", "2427.65000000", "2428.39000000", "61.11190000", 1751430119999, "148405.46821300", 1002, "13.49700000", "32779.36917600", "0"], [1751430120000, "2428.38000000", "2429.49000000", "2427.79000000", "2429.49000000", "32.52720000", 1751430179999, "78982.19721500", 1015, "15.81310000", "38399.24731000", "0"], [1751430180000, "2429.48000000", "2431.00000000", "2429.48000000", "2430.99000000", "95.19360000", 1751430239999, "231331.17233900", 699, "78.63750000", "191086.14087500", "0"], [1751430240000, "2430.99000000", "2431.00000000", "2428.98000000", "2428.98000000", "52.45660000", 1751430299999, "127475.24346000", 1079, "4.76660000", "11581.72563800", "0"], [1751430300000, "2428.97000000", "2430.69000000", "2428.90000000", "2430.11000000", "50.27660000", 1751430359999, "122173.36148100", 1366, "22.47020000", "54593.66377000", "0"], [1751430360000, "2430.11000000", "2431.00000000", "2430.11000000", "2430.99000000", "38.15860000", 1751430419999, "92736.89551200", 572, "33.54920000", "81534.51485300", "0"], [1751430420000, "2431.00000000", "2432.39000000", "2431.00000000", "2432.38000000", "178.61480000", 1751430479999, "434330.85076600", 797, "140.37770000", "341337.68982900", "0"], [1751430480000, "2432.39000000", "2433.99000000", "2431.26000000", "2431.27000000", "288.64640000", 1751430539999, "702202.45285100", 2101, "122.62870000", "298358.76787700", "0"], [1751430540000, "2431.27000000", "2431.58000000", "2431.04000000", "2431.47000000", "44.34930000", 1751430599999, "107830.73175800", 533, "25.52900000", "62071.13896000", "0"], [1751430600000, "2431.48000000", "2432.29000000", "2430.62000000", "2430.95000000", "72.54620000", 1751430659999, "176404.78037400", 1018, "28.02660000", "68151.84339700", "0"], [1751430660000, "2430.96000000", "2430.96000000", "2429.63000000", "2429.64000000", "66.57790000", 1751430719999, "161792.01126500", 829, "3.23530000", "7861.75087500", "0"], [1751430720000, "2429.63000000", "2429.95000000", "2429.19000000", "2429.29000000", "74.44510000", 1751430779999, "180859.48059200", 650, "36.10930000", "87720.49843700", "0"], [1751430780000, "2429.29000000", "2430.05000000", "2429.10000000", "2430.05000000", "27.46640000", 1751430839999, "66723.44349300", 496, "9.73480000", "23649.67803400", "0"], [1751430840000, "2430.04000000", "2430.05000000", "2429.88000000", "2429.89000000", "116.23330000", 1751430899999, "282436.96743200", 220, "93.11410000", "226258.61588600", "0"], [1751430900000, "2429.89000000", "2431.17000000", "2429.89000000", "2431.16000000", "118.54890000", 1751430959999, "288121.42080200", 511, "81.97890000", "199236.47284400", "0"], [1751430960000, "2431.17000000", "2431.68000000", "2430.76000000", "2431.68000000", "86.84540000", 1751431019999, "211134.59959700", 764, "64.36380000", "156478.97240300", "0"], [1751431020000, "2431.70000000", "2432.29000000", "2430.72000000", "2431.98000000", "127.82010000", 1751431079999, "310808.33871300", 1453, "77.16280000", "187645.56266800", "0"], [1751431080000, "2431.99000000", "2434.40000000", "2431.99000000", "2434.24000000", "237.50380000", 1751431139999, "577875.60010900", 1246, "201.82070000", "491015.25553500", "0"], [1751431140000, "2434.25000000", "2435.00000000", "2433.60000000", "2434.99000000", "268.33500000", 1751431199999, "653201.27815800", 1399, "162.96310000", "396684.48069000", "0"], [1751431200000, "2434.99000000", "2435.36000000", "2434.24000000", "2434.24000000", "171.49250000", 1751431259999, "417519.30347700", 922, "124.95510000", "304217.97609700", "0"], [1751431260000, "2434.23000000", "2435.29000000", "2433.86000000", "2435.16000000", "97.13630000", 1751431319999, "236480.78450600", 868, "82.30020000", "200360.35865600", "0"], [1751431320000, "2435.17000000", "2435.17000000", "2434.32000000", "2434.97000000", "122.81210000", 1751431379999, "299020.39723200", 838, "73.11840000", "178021.24976200", "0"], [1751431380000, "2434.96000000", "2437.15000000", "2434.96000000", "2435.75000000", "244.52420000", 1751431439999, "595696.59411100", 1597, "160.52880000", "391079.38087700", "0"], [1751431440000, "2435.75000000", "2435.77000000", "2434.96000000", "2435.32000000", "99.13130000", 1751431499999, "241408.54450400", 698, "56.74170000", "138175.64584300", "0"], [1751431500000, "2435.32000000", "2435.83000000", "2435.32000000", "2435.82000000", "65.35630000", 1751431559999, "159172.56258500", 534, "52.61520000", "128142.45146800", "0"], [1751431560000, "2435.83000000", "2437.33000000", "2435.83000000", "2436.19000000", "267.03540000", 1751431619999, "650754.91580600", 1572, "234.99150000", "572662.87065400", "0"], [1751431620000, "2436.20000000", "2436.20000000", "2433.97000000", "2435.53000000", "287.82410000", 1751431679999, "700831.29185200", 1504, "82.93300000", "201928.94346400", "0"], [1751431680000, "2435.53000000", "2436.65000000", "2435.52000000", "2436.06000000", "180.93150000", 1751431739999, "440761.44730800", 1197, "125.87330000", "306623.26121500", "0"], [1751431740000, "2436.06000000", "2436.23000000", "2435.46000000", "2435.46000000", "82.21810000", 1751431799999, "200273.86008400", 793, "22.21900000", "54120.31610300", "0"], [1751431800000, "2435.46000000", "2437.33000000", "2435.46000000", "2437.15000000", "284.00890000", 1751431859999, "691987.86618000", 907, "195.40030000", "476043.85472900", "0"], [1751431860000, "2437.15000000", "2437.46000000", "2436.35000000", "2437.44000000", "218.79860000", 1751431919999, "533205.36019900", 931, "107.98620000", "263140.87691600", "0"], [1751431920000, "2437.45000000", "2438.22000000", "2437.45000000", "2438.21000000", "286.08530000", 1751431979999, "697422.33754800", 1448, "121.01560000", "295007.40634500", "0"], [1751431980000, "2438.21000000", "2438.91000000", "2437.84000000", "2438.52000000", "329.74980000", 1751432039999, "803997.53632700", 1275, "189.67730000", "462463.47724200", "0"], [1751432040000, "2438.52000000", "2439.11000000", "2438.31000000", "2439.08000000", "292.35360000", 1751432099999, "712943.43159200", 801, "213.88430000", "521556.47186500", "0"], [1751432100000, "2439.09000000", "2439.57000000", "2439.09000000", "2439.51000000", "247.42020000", 1751432159999, "603567.29971700", 897, "134.64900000", "328467.39298400", "0"], [1751432160000, "2439.52000000", "2439.66000000", "2439.10000000", "2439.11000000", "64.08930000", 1751432219999, "156340.53642500", 459, "31.39300000", "76580.82648200", "0"], [1751432220000, "2439.11000000", "2439.20000000", "2438.34000000", "2439.20000000", "95.83700000", 1751432279999, "233736.53348400", 550, "53.74590000", "131074.46336200", "0"], [1751432280000, "2439.20000000", "2441.78000000", "2439.19000000", "2439.23000000", "383.26230000", 1751432339999, "935286.71300000", 2648, "278.72210000", "680147.35769600", "0"], [1751432340000, "2439.22000000", "2439.81000000", "2438.47000000", "2439.56000000", "358.55900000", 1751432399999, "874558.72062000", 1186, "156.51450000", "381789.52889600", "0"], [1751432400000, "2439.55000000", "2439.93000000", "2438.09000000", "2438.13000000", "359.50340000", 1751432459999, "876696.13553400", 1651, "117.88120000", "287480.04521800", "0"], [1751432460000, "2438.14000000", "2438.56000000", "2436.64000000", "2436.64000000", "161.88360000", 1751432519999, "394588.56532800", 1065, "54.61730000", "133170.46234100", "0"], [1751432520000, "2436.65000000", "2437.48000000", "2436.27000000", "2436.56000000", "65.45980000", 1751432579999, "159509.46789100", 960, "32.05370000", "78103.98737300", "0"], [1751432580000, "2436.56000000", "2437.46000000", "2436.04000000", "2437.45000000", "162.45270000", 1751432639999, "395784.65456000", 1302, "48.41200000", "117945.47644300", "0"], [1751432640000, "2437.45000000", "2437.45000000", "2436.34000000", "2436.58000000", "53.82760000", 1751432699999, "131168.26555100", 751, "12.70920000", "30968.34925900", "0"], [1751432700000, "2436.58000000", "2437.00000000", "2436.20000000", "2436.99000000", "71.72610000", 1751432759999, "174768.60587700", 779, "20.65340000", "50324.80895800", "0"], [1751432760000, "2436.99000000", "2437.07000000", "2436.05000000", "2436.06000000", "68.43000000", 1751432819999, "166742.17580500", 714, "35.76300000", "87141.49432500", "0"], [1751432820000, "2436.05000000", "2436.52000000", "2436.05000000", "2436.08000000", "42.24170000", 1751432879999, "102913.26148300", 525, "7.60240000", "18521.84379000", "0"], [1751432880000, "2436.08000000", "2436.08000000", "2436.07000000", "2436.07000000", "62.47360000", 1751432939999, "152190.10979900", 146, "4.70470000", "11461.02557600", "0"], [1751432940000, "2436.08000000", "2436.08000000", "2434.71000000", "2435.64000000", "158.53520000", 1751432999999, "386084.65234800", 1165, "41.72040000", "101607.79191500", "0"], [1751433000000, "2435.63000000", "2435.74000000", "2435.30000000", "2435.30000000", "125.94270000", 1751433059999, "306733.44268400", 532, "67.35810000", "164056.27269200", "0"], [1751433060000, "2435.31000000", "2435.31000000", "2435.00000000", "2435.00000000", "91.81820000", 1751433119999, "223587.24891500", 272, "5.04500000", "12285.34465000", "0"], [1751433120000, "2435.00000000", "2435.20000000", "2434.31000000", "2434.31000000", "136.40520000", 1751433179999, "332149.01748500", 419, "28.65210000", "69772.77545500", "0"], [1751433180000, "2434.31000000", "2435.17000000", "2433.97000000", "2435.16000000", "198.54960000", 1751433239999, "483335.01196400", 792, "56.39190000", "137276.16294100", "0"], [1751433240000, "2435.17000000", "2435.94000000", "2435.17000000", "2435.86000000", "56.77790000", 1751433299999, "138291.77434000", 487, "26.71310000", "65061.66301200", "0"], [1751433300000, "2435.87000000", "2447.17000000", "2435.87000000", "2446.20000000", "3394.11140000", 1751433359999, "8294403.65071100", 7468, "2207.50850000", "5392895.42856300", "0"], [1751433360000, "2446.21000000", "2446.97000000", "2443.50000000", "2443.60000000", "353.16150000", 1751433419999, "863501.62970100", 2037, "102.38790000", "250373.86528500", "0"], [1751433420000, "2443.60000000", "2443.74000000", "2442.80000000", "2443.74000000", "220.63470000", 1751433479999, "539033.14543300", 1046, "152.20160000", "371841.08642300", "0"], [1751433480000, "2443.75000000", "2443.75000000", "2442.50000000", "2442.51000000", "267.78860000", 1751433539999, "654129.81571100", 780, "231.05610000", "564392.69865100", "0"], [1751433540000, "2442.51000000", "2444.40000000", "2441.00000000", "2441.01000000", "1198.37870000", 1751433599999, "2927850.95447100", 2603, "881.03180000", "2152845.99962700", "0"], [1751433600000, "2441.01000000", "2442.67000000", "2441.00000000", "2442.54000000", "107.75060000", 1751433659999, "263072.64822300", 823, "63.59850000", "155273.90661200", "0"], [1751433660000, "2442.53000000", "2442.67000000", "2441.72000000", "2441.72000000", "64.58490000", 1751433719999, "157740.81797500", 775, "12.52130000", "30582.39288100", "0"], [1751433720000, "2441.72000000", "2444.11000000", "2441.37000000", "2444.11000000", "219.12320000", 1751433779999, "535315.02085800", 1215, "136.60680000", "333659.42076800", "0"], [1751433780000, "2444.11000000", "2444.11000000", "2442.46000000", "2442.46000000", "105.58650000", 1751433839999, "257941.51226700", 1102, "52.69250000", "128718.67474800", "0"], [1751433840000, "2442.45000000", "2442.45000000", "2440.59000000", "2440.60000000", "90.12700000", 1751433899999, "220027.30660700", 786, "4.46410000", "10899.22453400", "0"], [1751433900000, "2440.59000000", "2442.30000000", "2440.59000000", "2441.98000000", "147.14380000", 1751433959999, "359229.39446900", 1087, "124.02450000", "302776.53917400", "0"], [1751433960000, "2441.98000000", "2441.98000000", "2440.70000000", "2440.70000000", "215.25200000", 1751434019999, "525539.51789200", 559, "28.78530000", "70268.06010800", "0"], [1751434020000, "2440.72000000", "2440.72000000", "2440.17000000", "2440.17000000", "21.13730000", 1751434079999, "51585.35876600", 197, "2.53860000", "6195.27334200", "0"], [1751434080000, "2440.17000000", "2440.53000000", "2439.86000000", "2439.86000000", "96.64020000", 1751434139999, "235818.00404100", 601, "16.88000000", "41191.17369100", "0"], [1751434140000, "2439.86000000", "2439.87000000", "2439.16000000", "2439.17000000", "83.75360000", 1751434199999, "204311.61198600", 371, "11.89980000", "29028.25256800", "0"], [1751434200000, "2439.17000000", "2439.62000000", "2438.40000000", "2438.41000000", "351.64570000", 1751434259999, "857631.66836600", 927, "70.87680000", "172871.88473300", "0"], [1751434260000, "2438.41000000", "2438.91000000", "2437.86000000", "2438.32000000", "173.20420000", 1751434319999, "422314.87677100", 695, "39.59460000", "96551.61802200", "0"], [1751434320000, "2438.32000000", "2439.11000000", "2438.31000000", "2439.10000000", "98.30770000", 1751434379999, "239737.85116300", 464, "37.46760000", "91372.29628600", "0"], [1751434380000, "2439.10000000", "2439.66000000", "2438.85000000", "2439.65000000", "122.57320000", 1751434439999, "298982.75669900", 696, "18.47070000", "45052.60200700", "0"], [1751434440000, "2439.65000000", "2441.40000000", "2439.52000000", "2441.23000000", "204.75940000", 1751434499999, "499673.89315700", 1145, "43.74850000", "106757.23450300", "0"], [1751434500000, "2441.24000000", "2441.39000000", "2440.72000000", "2440.73000000", "265.37690000", 1751434559999, "647811.09823300", 761, "73.63500000", "179748.79566300", "0"], [1751434560000, "2440.72000000", "2441.01000000", "2440.05000000", "2440.09000000", "192.90450000", 1751434619999, "470810.70049300", 1029, "79.65840000", "194416.36020300", "0"], [1751434620000, "2440.08000000", "2440.09000000", "2439.23000000", "2439.24000000", "33.06810000", 1751434679999, "80675.86768400", 342, "0.75180000", "1834.32578600", "0"], [1751434680000, "2439.23000000", "2439.86000000", "2438.83000000", "2438.94000000", "214.89370000", 1751434739999, "524221.47713900", 736, "47.36290000", "115536.01529600", "0"], [1751434740000, "2438.95000000", "2439.16000000", "2438.00000000", "2438.01000000", "112.23410000", 1751434799999, "273688.74894300", 536, "6.50050000", "15852.89764800", "0"], [1751434800000, "2438.01000000", "2440.59000000", "2438.01000000", "2440.46000000", "146.23190000", 1751434859999, "356778.86707700", 689, "53.98090000", "131674.35183700", "0"], [1751434860000, "2440.45000000", "2440.77000000", "2439.75000000", "2440.33000000", "316.67230000", 1751434919999, "772737.81134700", 731, "152.25520000", "371527.32926400", "0"], [1751434920000, "2440.33000000", "2443.21000000", "2440.33000000", "2441.99000000", "446.83070000", 1751434979999, "1091257.83053800", 1249, "300.94390000", "734931.07066500", "0"], [1751434980000, "2441.99000000", "2441.99000000", "2441.41000000", "2441.80000000", "175.41720000", 1751435039999, "428309.35542900", 653, "121.29170000", "296148.40129400", "0"], [1751435040000, "2441.80000000", "2441.80000000", "2441.64000000", "2441.64000000", "26.80710000", 1751435099999, "65456.68797700", 208, "8.25210000", "20149.79817200", "0"], [1751435100000, "2441.64000000", "2442.20000000", "2441.41000000", "2441.97000000", "91.30620000", 1751435159999, "222943.25375100", 682, "70.01070000", "170943.95401900", "0"], [1751435160000, "2441.97000000", "2442.11000000", "2440.92000000", "2441.40000000", "77.86230000", 1751435219999, "190114.44670800", 836, "20.02900000", "48903.38366800", "0"], [1751435220000, "2441.40000000", "2443.23000000", "2441.40000000", "2443.22000000", "223.11140000", 1751435279999, "545027.39081000", 684, "193.53670000", "472786.81607400", "0"], [1751435280000, "2443.23000000", "2443.43000000", "2441.99000000", "2442.26000000", "94.71110000", 1751435339999, "231369.14656400", 897, "51.39520000", "125562.54239500", "0"], [1751435340000, "2442.26000000", "2442.26000000", "2441.75000000", "2442.25000000", "142.50150000", 1751435399999, "347974.75472900", 730, "97.21070000", "237374.93162400", "0"], [1751435400000, "2442.24000000", "2442.25000000", "2441.76000000", "2442.24000000", "134.63460000", 1751435459999, "328789.69400300", 408, "55.87680000", "136458.26745400", "0"], [1751435460000, "2442.24000000", "2442.24000000", "2440.71000000", "2441.15000000", "112.80600000", 1751435519999, "275407.31746800", 1029, "45.25570000", "110481.17147000", "0"], [1751435520000, "2441.14000000", "2441.14000000", "2440.65000000", "2440.90000000", "86.06740000", 1751435579999, "210078.15537400", 508, "17.49790000", "42709.39577400", "0"], [1751435580000, "2440.90000000", "2441.95000000", "2440.74000000", "2441.83000000", "102.53130000", 1751435639999, "250316.96959900", 609, "44.83540000", "109455.04427300", "0"], [1751435640000, "2441.83000000", "2441.84000000", "2441.27000000", "2441.27000000", "100.16180000", 1751435699999, "244549.85805400", 423, "30.74380000", "75056.01348400", "0"], [1751435700000, "2441.27000000", "2442.08000000", "2441.22000000", "2441.48000000", "97.95820000", 1751435759999, "239173.48007500", 572, "67.64640000", "165161.75248900", "0"], [1751435760000, "2441.48000000", "2444.00000000", "2441.48000000", "2443.44000000", "406.75120000", 1751435819999, "993660.73804100", 1596, "301.36800000", "736161.12255700", "0"], [1751435820000, "2443.43000000", "2443.51000000", "2443.25000000", "2443.25000000", "75.33720000", 1751435879999, "184080.14569300", 312, "15.39360000", "37612.77484500", "0"], [1751435880000, "2443.26000000", "2443.80000000", "2443.01000000", "2443.59000000", "213.48110000", 1751435939999, "521595.40749800", 661, "46.99720000", "114830.93981100", "0"], [1751435940000, "2443.60000000", "2445.55000000", "2443.59000000", "2444.22000000", "790.61320000", 1751435999999, "1932997.13521800", 1273, "751.60680000", "1837625.34066700", "0"], [1751436000000, "2444.22000000", "2444.80000000", "2443.99000000", "2444.28000000", "142.70100000", 1751436059999, "348819.31615800", 937, "116.58490000", "284975.01809800", "0"], [1751436060000, "2444.29000000", "2444.44000000", "2443.86000000", "2444.28000000", "273.90960000", 1751436119999, "669487.98139800", 1096, "81.48260000", "199156.25132300", "0"], [1751436120000, "2444.27000000", "2444.99000000", "2443.75000000", "2444.54000000", "228.89350000", 1751436179999, "559480.36693300", 1174, "57.88780000", "141494.71501200", "0"], [1751436180000, "2444.55000000", "2445.26000000", "2444.55000000", "2444.78000000", "84.94720000", 1751436239999, "207682.61214400", 978, "40.87930000", "99944.60378600", "0"], [1751436240000, "2444.77000000", "2444.78000000", "2443.98000000", "2443.98000000", "60.80070000", 1751436299999, "148608.73628800", 457, "19.78360000", "48355.89596000", "0"], [1751436300000, "2443.98000000", "2447.18000000", "2443.97000000", "2447.17000000", "626.29070000", 1751436359999, "1531877.98079800", 1173, "619.14130000", "1514392.36116600", "0"], [1751436360000, "2447.18000000", "2448.99000000", "2446.50000000", "2446.87000000", "497.77800000", 1751436419999, "1218632.95349300", 2573, "360.58290000", "882846.45593200", "0"], [1751436420000, "2446.86000000", "2446.92000000", "2445.72000000", "2445.74000000", "310.07900000", 1751436479999, "758573.36178600", 1546, "108.21580000", "264705.45666100", "0"], [1751436480000, "2445.74000000", "2446.20000000", "2445.55000000", "2446.19000000", "54.30270000", 1751436539999, "132810.39242500", 538, "25.78000000", "63050.13047200", "0"], [1751436540000, "2446.19000000", "2446.48000000", "2444.78000000", "2444.79000000", "171.56400000", 1751436599999, "419586.43304000", 1131, "76.94600000", "188159.39999100", "0"], [1751436600000, "2444.78000000", "2447.00000000", "2444.48000000", "2447.00000000", "65.09990000", 1751436659999, "159186.61538400", 1144, "31.59830000", "77271.83317500", "0"], [1751436660000, "2446.99000000", "2448.89000000", "2446.83000000", "2448.64000000", "171.23600000", 1751436719999, "419115.62159600", 1287, "117.44260000", "287451.08586000", "0"], [1751436720000, "2448.64000000", "2448.64000000", "2446.41000000", "2446.41000000", "244.91590000", 1751436779999, "599444.16245000", 1550, "59.10050000", "144617.93569000", "0"], [1751436780000, "2446.41000000", "2447.20000000", "2446.06000000", "2447.02000000", "113.85100000", 1751436839999, "278546.99438000", 1188, "65.07880000", "159208.08222100", "0"], [1751436840000, "2447.02000000", "2447.43000000", "2446.95000000", "2446.96000000", "115.14170000", 1751436899999, "281777.00282200", 668, "89.00600000", "217813.56474000", "0"], [1751436900000, "2446.96000000", "2448.19000000", "2445.39000000", "2445.63000000", "198.52220000", 1751436959999, "485634.47416900", 1902, "37.91830000", "92775.35381700", "0"], [1751436960000, "2445.62000000", "2448.59000000", "2445.62000000", "2446.68000000", "505.92310000", 1751437019999, "1238041.29816800", 2098, "131.74380000", "322437.67809500", "0"], [1751437020000, "2446.68000000", "2446.68000000", "2445.88000000", "2446.00000000", "200.20930000", 1751437079999, "489739.98190600", 1345, "75.07360000", "183635.79028600", "0"], [1751437080000, "2446.00000000", "2447.20000000", "2445.79000000", "2446.61000000", "124.70940000", 1751437139999, "305090.52281200", 939, "25.01100000", "61185.87208000", "0"], [1751437140000, "2446.61000000", "2446.61000000", "2446.00000000", "2446.59000000", "110.89830000", 1751437199999, "271299.78161900", 782, "32.90680000", "80499.63519700", "0"], [1751437200000, "2446.59000000", "2447.05000000", "2446.00000000", "2447.05000000", "231.17930000", 1751437259999, "565609.94912600", 917, "102.87070000", "251704.86539200", "0"], [1751437260000, "2447.04000000", "2447.04000000", "2445.53000000", "2446.04000000", "270.06580000", 1751437319999, "660580.51089900", 1091, "153.69560000", "375917.59882300", "0"], [1751437320000, "2446.04000000", "2446.04000000", "2443.74000000", "2443.75000000", "117.03020000", 1751437379999, "286145.17377900", 1286, "53.25380000", "130209.97604100", "0"], [1751437380000, "2443.74000000", "2444.28000000", "2443.02000000", "2443.06000000", "209.70530000", 1751437439999, "512377.08765600", 1294, "115.68590000", "282654.75096100", "0"], [1751437440000, "2443.05000000", "2443.06000000", "2440.43000000", "2441.88000000", "1449.38570000", 1751437499999, "3538683.80543300", 1877, "335.52280000", "819096.00311300", "0"], [1751437500000, "2441.88000000", "2442.58000000", "2441.56000000", "2441.82000000", "70.50280000", 1751437559999, "172176.07235600", 939, "40.85920000", "99783.50081000", "0"], [1751437560000, "2441.82000000", "2441.94000000", "2438.96000000", "2439.22000000", "470.98730000", 1751437619999, "1149174.02476800", 1444, "75.09250000", "183209.11759900", "0"], [1751437620000, "2439.23000000", "2439.66000000", "2438.38000000", "2439.64000000", "150.80140000", 1751437679999, "367840.83069600", 1192, "52.27270000", "127508.14415700", "0"], [1751437680000, "2439.65000000", "2439.65000000", "2439.18000000", "2439.61000000", "139.26630000", 1751437739999, "339722.41528400", 776, "61.61070000", "150292.45407500", "0"], [1751437740000, "2439.60000000", "2440.42000000", "2439.60000000", "2440.18000000", "90.13730000", 1751437799999, "219919.87997800", 769, "36.54910000", "89174.16383400", "0"], [1751437800000, "2440.18000000", "2443.60000000", "2440.18000000", "2443.36000000", "158.08460000", 1751437859999, "385958.65348700", 1171, "63.81300000", "155823.33762000", "0"], [1751437860000, "2443.36000000", "2443.36000000", "2442.31000000", "2442.76000000", "259.53010000", 1751437919999, "633989.19003500", 1085, "47.54880000", "116152.28628000", "0"], [1751437920000, "2442.77000000", "2445.20000000", "2442.76000000", "2445.20000000", "175.48290000", 1751437979999, "428899.37524800", 1139, "128.44500000", "313913.12688300", "0"], [1751437980000, "2445.19000000", "2445.41000000", "2444.78000000", "2444.99000000", "182.70460000", 1751438039999, "446712.66743600", 747, "80.64860000", "197178.99679900", "0"], [1751438040000, "2444.99000000", "2445.29000000", "2444.17000000", "2445.29000000", "88.89650000", 1751438099999, "217337.50525300", 804, "42.32320000", "103471.79431800", "0"], [1751438100000, "2445.29000000", "2445.79000000", "2444.99000000", "2445.20000000", "130.22400000", 1751438159999, "318441.14875400", 743, "81.99060000", "200495.72860000", "0"], [1751438160000, "2445.20000000", "2445.21000000", "2444.67000000", "2444.77000000", "150.81930000", 1751438219999, "368752.82621400", 567, "27.49770000", "67225.02847600", "0"], [1751438220000, "2444.76000000", "2447.37000000", "2444.40000000", "2447.36000000", "277.25700000", 1751438279999, "678091.60266300", 1424, "265.56150000", "649493.52881000", "0"], [1751438280000, "2447.36000000", "2448.55000000", "2447.36000000", "2448.50000000", "320.11550000", 1751438339999, "783607.91689100", 891, "263.00130000", "643801.07885400", "0"], [1751438340000, "2448.49000000", "2448.49000000", "2446.80000000", "2447.67000000", "223.01610000", 1751438399999, "545867.29650200", 1564, "96.50800000", "236216.92956200", "0"], [1751438400000, "2447.67000000", "2448.16000000", "2447.16000000", "2448.16000000", "120.95110000", 1751438459999, "296062.93038000", 1129, "67.02500000", "164058.07694400", "0"], [1751438460000, "2448.16000000", "2448.42000000", "2447.58000000", "2447.84000000", "116.79160000", 1751438519999, "285935.36354800", 525, "26.19230000", "64118.37960400", "0"], [1751438520000, "2447.84000000", "2448.00000000", "2447.53000000", "2447.80000000", "184.28830000", 1751438579999, "451125.71368100", 509, "15.94820000", "39036.94825500", "0"], [1751438580000, "2447.80000000", "2447.80000000", "2446.69000000", "2447.27000000", "624.06380000", 1751438639999, "1527202.85370500", 1160, "113.89300000", "278730.52778000", "0"], [1751438640000, "2447.26000000", "2448.00000000", "2447.26000000", "2447.59000000", "62.36100000", 1751438699999, "152637.64775000", 549, "31.46330000", "77012.14378500", "0"], [1751438700000, "2447.59000000", "2448.10000000", "2446.95000000", "2447.47000000", "121.01220000", 1751438759999, "296208.39624600", 1149, "39.08600000", "95676.26150800", "0"], [1751438760000, "2447.48000000", "2448.04000000", "2446.90000000", "2447.24000000", "130.64790000", 1751438819999, "319764.94985100", 886, "80.21690000", "196330.85035100", "0"], [1751438820000, "2447.25000000", "2447.78000000", "2447.24000000", "2447.77000000", "66.59060000", 1751438879999, "162992.35690400", 398, "12.32680000", "30171.76642900", "0"], [1751438880000, "2447.77000000", "2449.70000000", "2447.76000000", "2449.70000000", "215.37010000", 1751438939999, "527367.54825800", 908, "191.11580000", "467967.32880200", "0"], [1751438940000, "2449.70000000", "2449.95000000", "2448.90000000", "2449.70000000", "173.09950000", 1751438999999, "424026.81224100", 1184, "63.41340000", "155336.15609300", "0"], [1751439000000, "2449.70000000", "2450.33000000", "2449.69000000", "2449.70000000", "672.31990000", 1751439059999, "1647179.58924900", 1413, "585.43390000", "1434313.50750000", "0"], [1751439060000, "2449.69000000", "2449.86000000", "2449.49000000", "2449.70000000", "71.03060000", 1751439119999, "174006.84682000", 396, "42.54600000", "104225.70370200", "0"], [1751439120000, "2449.70000000", "2450.33000000", "2449.33000000", "2450.32000000", "183.82010000", 1751439179999, "450324.17803300", 765, "138.93080000", "340354.42305200", "0"], [1751439180000, "2450.33000000", "2450.33000000", "2448.77000000", "2449.66000000", "164.64410000", 1751439239999, "403276.75297900", 1260, "57.27450000", "140269.78621000", "0"], [1751439240000, "2449.65000000", "2449.66000000", "2448.93000000", "2448.93000000", "82.66020000", 1751439299999, "202468.17085200", 508, "21.82020000", "53437.94087400", "0"], [1751439300000, "2448.93000000", "2449.87000000", "2448.93000000", "2449.87000000", "134.07930000", 1751439359999, "328401.86724200", 525, "126.96670000", "310980.00090600", "0"], [1751439360000, "2449.88000000", "2452.80000000", "2449.88000000", "2452.47000000", "745.65750000", 1751439419999, "1828066.96938500", 2644, "547.07720000", "1341120.97278900", "0"], [1751439420000, "2452.47000000", "2453.71000000", "2451.45000000", "2451.69000000", "241.65570000", 1751439479999, "592739.02023600", 1830, "132.52700000", "325058.66212600", "0"], [1751439480000, "2451.69000000", "2451.99000000", "2451.12000000", "2451.81000000", "332.32740000", 1751439539999, "814763.32815900", 1093, "54.77900000", "134295.88605900", "0"], [1751439540000, "2451.82000000", "2451.97000000", "2451.29000000", "2451.51000000", "142.89680000", 1751439599999, "350354.13853200", 910, "33.01560000", "80939.04027100", "0"], [1751439600000, "2451.52000000", "2451.99000000", "2450.23000000", "2450.79000000", "267.49910000", 1751439659999, "655699.66311200", 1801, "104.36640000", "255819.28479200", "0"], [1751439660000, "2450.80000000", "2451.67000000", "2450.79000000", "2450.99000000", "254.33750000", 1751439719999, "623448.72387400", 1300, "106.83500000", "261881.96361400", "0"], [1751439720000, "2450.99000000", "2451.34000000", "2450.19000000", "2450.95000000", "318.85820000", 1751439779999, "781387.34320800", 1322, "52.38410000", "128379.97222100", "0"], [1751439780000, "2450.94000000", "2453.48000000", "2450.19000000", "2452.75000000", "392.88900000", 1751439839999, "963094.46028100", 2220, "153.42980000", "376218.35896700", "0"], [1751439840000, "2452.75000000", "2454.70000000", "2451.74000000", "2452.32000000", "434.28280000", 1751439899999, "1065414.56636000", 2661, "291.53900000", "715309.20283400", "0"], [1751439900000, "2452.33000000", "2452.61000000", "2451.64000000", "2451.65000000", "216.89330000", 1751439959999, "531927.15324200", 1182, "89.38520000", "219219.40862400", "0"], [1751439960000, "2451.65000000", "2451.65000000", "2450.10000000", "2450.31000000", "259.89580000", 1751440019999, "636957.52446200", 1160, "27.98000000", "68574.89912700", "0"], [1751440020000, "2450.30000000", "2450.30000000", "2449.58000000", "2450.05000000", "927.10290000", 1751440079999, "2271396.06454400", 611, "54.13180000", "132617.43715100", "0"], [1751440080000, "2450.05000000", "2450.06000000", "2449.61000000", "2450.04000000", "176.69870000", 1751440139999, "432894.35566900", 648, "78.78450000", "193011.35120800", "0"], [1751440140000, "2450.04000000", "2451.37000000", "2450.04000000", "2451.34000000", "140.89600000", 1751440199999, "345325.37763900", 905, "91.66670000", "224659.95044000", "0"], [1751440200000, "2451.34000000", "2451.96000000", "2450.78000000", "2450.78000000", "220.03440000", 1751440259999, "539435.52042800", 1061, "79.74810000", "195500.65293900", "0"], [1751440260000, "2450.78000000", "2450.79000000", "2449.20000000", "2450.08000000", "289.89400000", 1751440319999, "710182.65349600", 1131, "81.88980000", "200590.55474200", "0"], [1751440320000, "2450.09000000", "2450.40000000", "2449.18000000", "2449.38000000", "195.66120000", 1751440379999, "479284.31156300", 670, "90.40990000", "221469.11932100", "0"], [1751440380000, "2449.37000000", "2449.40000000", "2448.68000000", "2448.74000000", "171.35730000", 1751440439999, "419674.92596600", 571, "62.73560000", "153645.83920800", "0"], [1751440440000, "2448.74000000", "2448.75000000", "2441.98000000", "2442.81000000", "3895.31810000", 1751440499999, "9528085.49137400", 4236, "767.99540000", "1878422.64163100", "0"], [1751440500000, "2442.80000000", "2444.68000000", "2442.80000000", "2444.26000000", "207.67520000", 1751440559999, "507556.74177400", 1498, "68.42000000", "167215.40813800", "0"], [1751440560000, "2444.26000000", "2444.60000000", "2442.79000000", "2444.20000000", "185.89760000", 1751440619999, "454311.74982500", 2112, "117.65910000", "287530.35558800", "0"], [1751440620000, "2444.20000000", "2444.54000000", "2442.74000000", "2443.44000000", "280.16840000", 1751440679999, "684657.06285900", 1413, "154.36690000", "377196.76153900", "0"], [1751440680000, "2443.43000000", "2443.99000000", "2442.81000000", "2443.34000000", "265.82630000", 1751440739999, "649511.73281000", 1385, "154.12820000", "376577.42504600", "0"], [1751440740000, "2443.35000000", "2443.81000000", "2442.70000000", "2442.87000000", "250.33640000", 1751440799999, "611598.67640400", 964, "154.62380000", "377772.96286400", "0"], [1751440800000, "2442.87000000", "2445.11000000", "2442.87000000", "2445.10000000", "188.18590000", 1751440859999, "459963.66634200", 1148, "122.54110000", "299513.25249800", "0"], [1751440860000, "2445.11000000", "2445.11000000", "2444.61000000", "2444.74000000", "240.81310000", 1751440919999, "588756.56913000", 605, "127.75010000", "312323.31559100", "0"], [1751440920000, "2444.75000000", "2445.11000000", "2444.64000000", "2445.10000000", "77.08610000", 1751440979999, "188463.21727500", 358, "38.09290000", "93128.34146700", "0"], [1751440980000, "2445.10000000", "2445.59000000", "2445.10000000", "2445.40000000", "217.47910000", 1751441039999, "531820.11771700", 569, "139.45180000", "341013.14189300", "0"], [1751441040000, "2445.40000000", "2447.60000000", "2445.40000000", "2445.74000000", "317.67730000", 1751441099999, "777218.50652600", 1582, "202.68340000", "495847.87991100", "0"], [1751441100000, "2445.75000000", "2446.24000000", "2445.55000000", "2445.81000000", "187.30190000", 1751441159999, "458121.24574200", 695, "98.02300000", "239748.09110700", "0"], [1751441160000, "2445.82000000", "2445.86000000", "2445.14000000", "2445.15000000", "77.51570000", 1751441219999, "189584.82929800", 454, "31.37070000", "76724.89140500", "0"], [1751441220000, "2445.16000000", "2445.86000000", "2444.93000000", "2444.94000000", "63.40990000", 1751441279999, "155073.02285700", 697, "21.86120000", "53460.80698600", "0"], [1751441280000, "2444.94000000", "2444.94000000", "2444.50000000", "2444.50000000", "14.76010000", 1751441339999, "36082.73206700", 310, "6.04250000", "14771.07417600", "0"], [1751441340000, "2444.50000000", "2444.51000000", "2443.39000000", "2443.40000000", "99.39250000", 1751441399999, "242936.34144700", 473, "3.07590000", "7518.67313700", "0"], [1751441400000, "2443.40000000", "2444.35000000", "2443.40000000", "2444.11000000", "75.49800000", 1751441459999, "184495.34260400", 678, "65.56950000", "160230.00012500", "0"], [1751441460000, "2444.12000000", "2444.74000000", "2442.90000000", "2444.74000000", "161.29530000", 1751441519999, "394163.82821000", 1254, "93.19750000", "227752.06267700", "0"], [1751441520000, "2444.74000000", "2445.27000000", "2444.18000000", "2444.52000000", "370.53620000", 1751441579999, "905912.41150800", 988, "64.06250000", "156609.87631100", "0"], [1751441580000, "2444.52000000", "2444.63000000", "2443.88000000", "2444.06000000", "204.09010000", 1751441639999, "498867.64217700", 972, "79.66180000", "194712.43375500", "0"], [1751441640000, "2444.06000000", "2445.24000000", "2444.06000000", "2445.24000000", "92.91670000", 1751441699999, "227121.92544800", 665, "79.34370000", "193947.71561800", "0"], [1751441700000, "2445.23000000", "2445.86000000", "2445.23000000", "2445.86000000", "85.09450000", 1751441759999, "208092.73701200", 498, "32.10610000", "78518.24209000", "0"], [1751441760000, "2445.85000000", "2448.71000000", "2445.68000000", "2448.44000000", "446.67810000", 1751441819999, "1092869.62502300", 1846, "362.26880000", "886370.99656100", "0"], [1751441820000, "2448.43000000", "2449.20000000", "2447.39000000", "2449.19000000", "242.62920000", 1751441879999, "594097.93788100", 1670, "191.35030000", "468549.39258000", "0"], [1751441880000, "2449.18000000", "2449.47000000", "2448.70000000", "2448.88000000", "243.65490000", 1751441939999, "596720.63495500", 1234, "129.18270000", "316373.46361200", "0"], [1751441940000, "2448.87000000", "2449.07000000", "2448.49000000", "2449.07000000", "125.53930000", 1751441999999, "307412.79487700", 862, "52.50320000", "128557.55009600", "0"], [1751442000000, "2449.06000000", "2450.15000000", "2449.06000000", "2450.15000000", "165.32160000", 1751442059999, "404941.21107800", 723, "105.18370000", "257658.54028700", "0"], [1751442060000, "2450.15000000", "2450.44000000", "2447.46000000", "2447.73000000", "634.68030000", 1751442119999, "1554472.82559900", 1409, "38.17180000", "93491.62826700", "0"], [1751442120000, "2447.73000000", "2448.16000000", "2447.48000000", "2447.48000000", "74.89580000", 1751442179999, "183340.41341200", 780, "20.18190000", "49403.30116900", "0"], [1751442180000, "2447.48000000", "2447.49000000", "2446.08000000", "2446.50000000", "104.85160000", 1751442239999, "256523.73606000", 595, "66.53780000", "162765.27746600", "0"], [1751442240000, "2446.50000000", "2448.24000000", "2446.50000000", "2448.12000000", "125.58700000", 1751442299999, "307381.35167800", 603, "59.20170000", "144874.64002900", "0"], [1751442300000, "2448.11000000", "2448.33000000", "2447.63000000", "2447.87000000", "93.58040000", 1751442359999, "229081.16952100", 613, "29.93190000", "73268.45867500", "0"], [1751442360000, "2447.87000000", "2448.33000000", "2447.87000000", "2448.33000000", "197.34660000", 1751442419999, "483154.59304600", 302, "30.56340000", "74821.76760600", "0"], [1751442420000, "2448.32000000", "2449.50000000", "2448.32000000", "2449.50000000", "111.00660000", 1751442479999, "271816.20733900", 361, "88.91050000", "217705.53581500", "0"], [1751442480000, "2449.49000000", "2449.97000000", "2448.95000000", "2449.63000000", "112.76550000", 1751442539999, "276218.42834600", 603, "47.82910000", "117157.79395000", "0"], [1751442540000, "2449.63000000", "2449.64000000", "2448.42000000", "2448.42000000", "129.79800000", 1751442599999, "317925.84175400", 694, "6.01340000", "14728.18511000", "0"], [1751442600000, "2448.42000000", "2448.69000000", "2448.30000000", "2448.41000000", "177.15000000", 1751442659999, "433737.96266500", 424, "117.72470000", "288239.28946400", "0"], [1751442660000, "2448.40000000", "2448.68000000", "2447.45000000", "2447.45000000", "239.78430000", 1751442719999, "586952.54574800", 576, "12.38800000", "30328.97839100", "0"], [1751442720000, "2447.45000000", "2448.68000000", "2447.45000000", "2448.48000000", "284.15240000", 1751442779999, "695663.47355700", 574, "257.91080000", "631416.50609300", "0"], [1751442780000, "2448.48000000", "2448.49000000", "2448.48000000", "2448.49000000", "36.12700000", 1751442839999, "88456.25774000", 101, "2.07800000", "5087.96222000", "0"], [1751442840000, "2448.48000000", "2449.20000000", "2448.48000000", "2449.08000000", "237.78520000", 1751442899999, "582316.07694800", 578, "118.75170000", "290791.79236200", "0"], [1751442900000, "2449.08000000", "2449.56000000", "2447.35000000", "2447.56000000", "167.57940000", 1751442959999, "410364.86229100", 1139, "83.12770000", "203548.12371000", "0"], [1751442960000, "2447.58000000", "2448.36000000", "2447.58000000", "2448.35000000", "79.58520000", 1751443019999, "194835.36642500", 257, "60.01410000", "146922.96299100", "0"], [1751443020000, "2448.35000000", "2448.36000000", "2447.15000000", "2447.15000000", "197.02680000", 1751443079999, "482359.79434900", 793, "32.45470000", "79448.80245900", "0"], [1751443080000, "2447.15000000", "2448.13000000", "2447.15000000", "2447.64000000", "120.46540000", 1751443139999, "294854.93584600", 531, "79.26260000", "193994.57546300", "0"], [1751443140000, "2447.65000000", "2447.94000000", "2447.01000000", "2447.03000000", "151.44820000", 1751443199999, "370658.63239900", 543, "56.79950000", "139004.11254600", "0"], [1751443200000, "2447.03000000", "2450.31000000", "2447.03000000", "2450.31000000", "682.11740000", 1751443259999, "1670392.15860200", 1859, "502.29790000", "1230025.61868600", "0"], [1751443260000, "2450.31000000", "2450.99000000", "2448.82000000", "2450.19000000", "933.03640000", 1751443319999, "2285707.99506800", 2245, "355.77660000", "871555.48926900", "0"], [1751443320000, "2450.18000000", "2451.00000000", "2448.71000000", "2449.87000000", "251.00660000", 1751443379999, "614914.01523100", 1828, "119.20970000", "292044.95965400", "0"], [1751443380000, "2449.88000000", "2450.73000000", "2449.18000000", "2450.72000000", "164.91820000", 1751443439999, "404025.84810700", 1034, "135.25180000", "331352.24432900", "0"], [1751443440000, "2450.72000000", "2452.50000000", "2450.72000000", "2452.08000000", "184.08860000", 1751443499999, "451352.70336900", 1352, "149.02110000", "365371.62998500", "0"], [1751443500000, "2452.07000000", "2452.20000000", "2451.20000000", "2451.85000000", "212.69250000", 1751443559999, "521453.01191600", 1001, "55.97170000", "137221.62915900", "0"], [1751443560000, "2451.85000000", "2451.85000000", "2450.20000000", "2450.95000000", "161.76970000", 1751443619999, "396469.04122600", 1255, "76.37560000", "187154.89953500", "0"], [1751443620000, "2450.95000000", "2451.59000000", "2449.00000000", "2450.30000000", "846.98710000", 1751443679999, "2075311.98984000", 1727, "192.97150000", "472789.86230000", "0"], [1751443680000, "2450.30000000", "2451.16000000", "2450.29000000", "2451.13000000", "102.49530000", 1751443739999, "251191.77082800", 874, "65.59660000", "160757.10859000", "0"], [1751443740000, "2451.13000000", "2451.67000000", "2450.84000000", "2451.16000000", "236.70520000", 1751443799999, "580154.41229100", 970, "169.25600000", "414833.30278000", "0"], [1751443800000, "2451.16000000", "2451.42000000", "2450.78000000", "2451.12000000", "161.87680000", 1751443859999, "396761.20064400", 626, "53.41010000", "130908.70499400", "0"], [1751443860000, "2451.12000000", "2451.30000000", "2451.12000000", "2451.29000000", "55.66010000", 1751443919999, "136436.84382900", 214, "24.40300000", "59816.96430700", "0"], [1751443920000, "2451.30000000", "2451.30000000", "2449.78000000", "2450.61000000", "334.17540000", 1751443979999, "818924.03180000", 1409, "133.03220000", "325973.61393200", "0"], [1751443980000, "2450.61000000", "2450.86000000", "2450.61000000", "2450.70000000", "148.59880000", 1751444039999, "364163.41724800", 512, "58.21350000", "142660.17333800", "0"], [1751444040000, "2450.70000000", "2450.70000000", "2450.68000000", "2450.68000000", "69.49150000", 1751444099999, "170302.15785500", 207, "12.05510000", "29543.43357000", "0"], [1751444100000, "2450.69000000", "2451.20000000", "2449.90000000", "2451.20000000", "357.36400000", 1751444159999, "875642.02626100", 1363, "283.29240000", "694138.75782700", "0"], [1751444160000, "2451.20000000", "2451.51000000", "2450.20000000", "2450.20000000", "385.97490000", 1751444219999, "946158.41017100", 1297, "125.75390000", "308257.05101000", "0"], [1751444220000, "2450.21000000", "2451.56000000", "2450.21000000", "2451.56000000", "192.53300000", 1751444279999, "471863.36989600", 904, "144.30920000", "353675.93532200", "0"], [1751444280000, "2451.56000000", "2451.87000000", "2451.10000000", "2451.87000000", "160.55840000", 1751444339999, "393597.07714600", 844, "87.71650000", "215027.61604900", "0"], [1751444340000, "2451.87000000", "2453.31000000", "2451.87000000", "2452.91000000", "259.76960000", 1751444399999, "637145.43570600", 1291, "162.78040000", "399230.05962000", "0"], [1751444400000, "2452.90000000", "2455.88000000", "2452.90000000", "2455.10000000", "744.23150000", 1751444459999, "1826800.88087900", 2778, "639.99880000", "1570906.21023200", "0"], [1751444460000, "2455.10000000", "2455.10000000", "2453.71000000", "2454.95000000", "438.81250000", 1751444519999, "1077004.92592300", 1546, "189.47950000", "465059.62895400", "0"], [1751444520000, "2454.94000000", "2455.45000000", "2454.64000000", "2455.19000000", "259.89380000", 1751444579999, "638037.80024800", 1117, "161.89520000", "397445.30708000", "0"], [1751444580000, "2455.20000000", "2455.20000000", "2454.01000000", "2454.24000000", "196.16000000", 1751444639999, "481491.63570900", 1289, "103.66760000", "254446.76776000", "0"], [1751444640000, "2454.24000000", "2454.63000000", "2453.00000000", "2453.06000000", "259.09100000", 1751444699999, "635821.58955100", 1354, "135.53890000", "332629.96504600", "0"], [1751444700000, "2453.06000000", "2453.36000000", "2450.20000000", "2451.66000000", "268.69900000", 1751444759999, "658729.34127400", 1651, "105.49070000", "258571.56778300", "0"], [1751444760000, "2451.66000000", "2451.96000000", "2450.81000000", "2451.00000000", "274.69020000", 1751444819999, "673316.89562500", 1190, "161.88220000", "396810.17859300", "0"], [1751444820000, "2451.00000000", "2451.01000000", "2449.80000000", "2449.93000000", "150.71200000", 1751444879999, "369261.46649700", 592, "32.82320000", "80421.74250100", "0"], [1751444880000, "2449.92000000", "2451.98000000", "2449.92000000", "2451.98000000", "180.27610000", 1751444939999, "441810.74578900", 1201, "58.22090000", "142700.66107600", "0"], [1751444940000, "2451.97000000", "2452.36000000", "2451.18000000", "2451.50000000", "141.03820000", 1751444999999, "345774.78543000", 1078, "88.87670000", "217889.23233000", "0"], [1751445000000, "2451.51000000", "2452.28000000", "2451.19000000", "2451.77000000", "230.40360000", 1751445059999, "564870.72137100", 1472, "81.06590000", "198747.47474600", "0"], [1751445060000, "2451.78000000", "2451.78000000", "2449.69000000", "2449.70000000", "148.37680000", 1751445119999, "363580.63105000", 1114, "31.59160000", "77406.80342400", "0"], [1751445120000, "2449.69000000", "2449.69000000", "2447.70000000", "2447.70000000", "326.59400000", 1751445179999, "799634.70639200", 1302, "133.10060000", "325878.77932200", "0"], [1751445180000, "2447.70000000", "2447.72000000", "2446.78000000", "2447.47000000", "285.83700000", 1751445239999, "699489.02790200", 1170, "100.44690000", "245795.94713800", "0"], [1751445240000, "2447.47000000", "2447.64000000", "2446.17000000", "2446.80000000", "157.62210000", 1751445299999, "385681.96369300", 955, "75.41170000", "184500.52782500", "0"], [1751445300000, "2446.80000000", "2450.61000000", "2446.80000000", "2449.43000000", "454.82270000", 1751445359999, "1113763.43106300", 1773, "387.83810000", "949697.41033800", "0"], [1751445360000, "2449.43000000", "2450.19000000", "2448.72000000", "2450.19000000", "241.16510000", 1751445419999, "590688.07961500", 926, "101.55110000", "248738.01804600", "0"], [1751445420000, "2450.19000000", "2451.53000000", "2450.19000000", "2451.53000000", "131.83260000", 1751445479999, "323097.87683100", 861, "78.28570000", "191865.71423900", "0"], [1751445480000, "2451.54000000", "2451.76000000", "2450.82000000", "2450.82000000", "232.54230000", 1751445539999, "570032.60795800", 730, "68.50640000", "167937.15440600", "0"], [1751445540000, "2450.82000000", "2450.83000000", "2449.49000000", "2450.54000000", "144.13000000", 1751445599999, "353096.20304800", 1107, "78.21570000", "191612.47347700", "0"], [1751445600000, "2450.56000000", "2450.96000000", "2450.38000000", "2450.38000000", "167.30070000", 1751445659999, "410013.59279300", 566, "45.87560000", "112427.79365900", "0"], [1751445660000, "2450.39000000", "2450.85000000", "2449.70000000", "2450.54000000", "499.34530000", 1751445719999, "1223606.44046700", 1147, "51.14240000", "125312.28600800", "0"], [1751445720000, "2450.54000000", "2450.68000000", "2449.75000000", "2450.11000000", "341.90250000", 1751445779999, "837630.57885900", 946, "39.86910000", "97677.88495300", "0"], [1751445780000, "2450.10000000", "2450.67000000", "2450.10000000", "2450.43000000", "113.21480000", 1751445839999, "277413.63237400", 436, "48.23640000", "118190.32076000", "0"], [1751445840000, "2450.43000000", "2450.43000000", "2449.22000000", "2449.68000000", "220.21990000", 1751445899999, "539485.13975400", 1061, "100.55200000", "246298.11627300", "0"], [1751445900000, "2449.68000000", "2449.72000000", "2449.68000000", "2449.71000000", "79.38760000", 1751445959999, "194474.90941300", 158, "37.15760000", "91024.75021100", "0"], [1751445960000, "2449.71000000", "2450.27000000", "2449.70000000", "2449.70000000", "57.22490000", 1751446019999, "140196.87243700", 481, "19.48800000", "47741.83838700", "0"], [1751446020000, "2449.70000000", "2449.71000000", "2445.85000000", "2446.55000000", "286.76470000", 1751446079999, "701902.70334300", 1862, "55.41870000", "135570.26353800", "0"], [1751446080000, "2446.54000000", "2447.03000000", "2445.70000000", "2446.57000000", "295.52450000", 1751446139999, "722917.36734300", 1311, "126.76480000", "310101.92894900", "0"], [1751446140000, "2446.57000000", "2446.64000000", "2444.56000000", "2444.56000000", "174.62450000", 1751446199999, "427041.06905100", 1137, "19.53660000", "47786.61712200", "0"], [1751446200000, "2444.57000000", "2447.17000000", "2444.56000000", "2446.66000000", "319.07320000", 1751446259999, "780467.85005200", 1364, "195.24340000", "477534.84217400", "0"], [1751446260000, "2446.66000000", "2447.42000000", "2446.41000000", "2447.41000000", "259.11410000", 1751446319999, "634031.86393900", 675, "181.23860000", "443459.84643100", "0"], [1751446320000, "2447.42000000", "2448.43000000", "2447.00000000", "2447.88000000", "349.60330000", 1751446379999, "855669.84651400", 1475, "236.96820000", "579959.56799900", "0"], [1751446380000, "2447.89000000", "2447.99000000", "2447.33000000", "2447.85000000", "151.33130000", 1751446439999, "370408.23486200", 645, "82.85570000", "202786.30872200", "0"], [1751446440000, "2447.86000000", "2447.99000000", "2447.55000000", "2447.99000000", "85.05230000", 1751446499999, "208179.25345800", 393, "57.30850000", "140271.49844700", "0"], [1751446500000, "2447.98000000", "2449.66000000", "2447.98000000", "2449.65000000", "180.49370000", 1751446559999, "442037.35378100", 764, "99.87650000", "244560.25046900", "0"], [1751446560000, "2449.65000000", "2449.93000000", "2449.65000000", "2449.92000000", "33.88810000", 1751446619999, "83015.00850600", 193, "32.43790000", "79462.51147100", "0"], [1751446620000, "2449.92000000", "2449.92000000", "2448.09000000", "2448.46000000", "206.83200000", 1751446679999, "506523.00970600", 1245, "89.39610000", "218873.84053400", "0"], [1751446680000, "2448.45000000", "2449.07000000", "2448.45000000", "2449.06000000", "107.19560000", 1751446739999, "262494.39298600", 569, "53.96210000", "132136.70199400", "0"], [1751446740000, "2449.07000000", "2449.16000000", "2448.60000000", "2449.15000000", "60.54310000", 1751446799999, "148261.11209100", 470, "24.02120000", "58824.27102600", "0"], [1751446800000, "2449.16000000", "2450.03000000", "2449.16000000", "2449.40000000", "294.68680000", 1751446859999, "721915.63682400", 1571, "182.16190000", "446241.60003100", "0"], [1751446860000, "2449.39000000", "2449.72000000", "2448.09000000", "2448.37000000", "177.88230000", 1751446919999, "435651.83449600", 1490, "109.28400000", "267649.37597000", "0"], [1751446920000, "2448.36000000", "2449.34000000", "2448.10000000", "2448.77000000", "423.49380000", 1751446979999, "1037036.20869600", 952, "291.81560000", "714600.04854000", "0"], [1751446980000, "2448.78000000", "2449.19000000", "2447.00000000", "2447.00000000", "340.35910000", 1751447039999, "833222.97003700", 1309, "57.57910000", "140994.17259300", "0"], [1751447040000, "2447.01000000", "2447.01000000", "2446.29000000", "2447.00000000", "80.41840000", 1751447099999, "196767.45945700", 573, "26.18430000", "64063.76040400", "0"], [1751447100000, "2446.99000000", "2447.88000000", "2445.86000000", "2447.88000000", "188.17250000", 1751447159999, "460374.15811000", 1220, "109.32210000", "267450.16298200", "0"], [1751447160000, "2447.87000000", "2449.32000000", "2447.87000000", "2448.42000000", "196.59450000", 1751447219999, "481407.09535100", 1058, "108.40210000", "265415.66615300", "0"], [1751447220000, "2448.42000000", "2449.00000000", "2448.41000000", "2448.72000000", "103.86220000", 1751447279999, "254330.14055100", 884, "52.74080000", "129141.92728000", "0"], [1751447280000, "2448.71000000", "2449.31000000", "2448.71000000", "2449.20000000", "69.09960000", 1751447339999, "169228.50335300", 515, "10.60640000", "25973.89318500", "0"], [1751447340000, "2449.19000000", "2449.38000000", "2449.18000000", "2449.32000000", "115.96120000", 1751447399999, "284013.58459500", 364, "54.80860000", "134237.21475900", "0"], [1751447400000, "2449.32000000", "2449.72000000", "2449.18000000", "2449.72000000", "141.27640000", 1751447459999, "346033.85707800", 590, "69.60620000", "170486.78796700", "0"], [1751447460000, "2449.72000000", "2450.56000000", "2449.72000000", "2450.55000000", "88.58280000", 1751447519999, "217032.89422200", 400, "67.95040000", "166484.69982200", "0"], [1751447520000, "2450.55000000", "2451.37000000", "2449.44000000", "2450.79000000", "390.13610000", 1751447579999, "956052.98992200", 1892, "132.47960000", "324628.04675800", "0"], [1751447580000, "2450.78000000", "2451.19000000", "2449.77000000", "2450.81000000", "233.44380000", 1751447639999, "572054.86470100", 1053, "173.95710000", "426274.29069300", "0"], [1751447640000, "2450.81000000", "2450.82000000", "2450.68000000", "2450.68000000", "86.44770000", 1751447699999, "211865.73942200", 248, "14.51640000", "35576.34952800", "0"], [1751447700000, "2450.69000000", "2451.30000000", "2450.55000000", "2451.18000000", "225.47130000", 1751447759999, "552649.35921900", 867, "119.89410000", "293861.37308700", "0"], [1751447760000, "2451.19000000", "2451.19000000", "2450.15000000", "2450.67000000", "129.15140000", 1751447819999, "316515.21743200", 698, "37.06840000", "90842.04101700", "0"], [1751447820000, "2450.68000000", "2450.90000000", "2450.68000000", "2450.89000000", "96.16730000", 1751447879999, "235694.73569900", 189, "71.00980000", "174036.60239800", "0"], [1751447880000, "2450.90000000", "2453.15000000", "2450.90000000", "2452.93000000", "361.07470000", 1751447939999, "885480.37985100", 1127, "296.55360000", "727211.28248600", "0"], [1751447940000, "2452.93000000", "2452.94000000", "2449.69000000", "2449.69000000", "148.83500000", 1751447999999, "364829.74916400", 1186, "17.34480000", "42516.10030200", "0"], [1751448000000, "2449.70000000", "2451.70000000", "2449.70000000", "2451.22000000", "150.40370000", 1751448059999, "368636.27470000", 793, "72.76980000", "178332.92936900", "0"], [1751448060000, "2451.23000000", "2452.43000000", "2450.78000000", "2452.43000000", "139.75680000", 1751448119999, "342576.56968100", 656, "103.86670000", "254602.17087200", "0"], [1751448120000, "2452.44000000", "2452.44000000", "2452.01000000", "2452.07000000", "64.27390000", 1751448179999, "157614.54529800", 293, "11.96490000", "29338.42732100", "0"], [1751448180000, "2452.08000000", "2452.46000000", "2451.55000000", "2452.40000000", "268.68850000", 1751448239999, "658855.09286500", 750, "74.98360000", "183870.88072700", "0"], [1751448240000, "2452.41000000", "2452.41000000", "2451.58000000", "2451.68000000", "142.08840000", 1751448299999, "348389.42751200", 757, "46.07580000", "112961.71487000", "0"], [1751448300000, "2451.68000000", "2452.13000000", "2451.44000000", "2451.73000000", "242.29340000", 1751448359999, "594072.93874600", 738, "40.03170000", "98148.04850900", "0"], [1751448360000, "2451.73000000", "2452.99000000", "2451.72000000", "2452.99000000", "54.01960000", 1751448419999, "132469.36919100", 602, "50.57220000", "124015.71218100", "0"], [1751448420000, "2452.99000000", "2453.00000000", "2449.69000000", "2450.00000000", "168.28940000", 1751448479999, "412643.75661800", 1452, "34.62120000", "84848.96440300", "0"], [1751448480000, "2450.00000000", "2450.28000000", "2449.01000000", "2449.01000000", "131.56830000", 1751448539999, "322294.72577800", 850, "26.21310000", "64212.30042400", "0"], [1751448540000, "2449.01000000", "2449.02000000", "2448.28000000", "2448.85000000", "123.14120000", 1751448599999, "301539.33446000", 608, "52.27260000", "127996.83768400", "0"], [1751448600000, "2448.85000000", "2449.50000000", "2448.57000000", "2449.50000000", "161.19720000", 1751448659999, "394777.15731300", 986, "86.33180000", "211425.96280900", "0"], [1751448660000, "2449.49000000", "2450.49000000", "2449.48000000", "2450.47000000", "106.59020000", 1751448719999, "261137.54590000", 715, "54.64720000", "133873.77178500", "0"], [1751448720000, "2450.47000000", "2450.48000000", "2449.50000000", "2449.50000000", "89.72230000", 1751448779999, "219824.19024000", 490, "3.47270000", "8507.50591200", "0"], [1751448780000, "2449.50000000", "2449.51000000", "2448.42000000", "2448.51000000", "75.90210000", 1751448839999, "185859.08304600", 514, "48.76900000", "119410.27559300", "0"], [1751448840000, "2448.52000000", "2448.52000000", "2447.00000000", "2447.92000000", "695.03430000", 1751448899999, "1701070.05234900", 1447, "243.80700000", "596661.66083300", "0"], [1751448900000, "2447.91000000", "2449.08000000", "2447.91000000", "2448.16000000", "208.25650000", 1751448959999, "509929.82354100", 867, "103.87910000", "254329.08743900", "0"], [1751448960000, "2448.16000000", "2448.16000000", "2447.49000000", "2447.49000000", "101.52190000", 1751449019999, "248509.20843400", 449, "10.92720000", "26747.75444900", "0"], [1751449020000, "2447.49000000", "2447.64000000", "2446.40000000", "2446.41000000", "849.69090000", 1751449079999, "2079161.81072400", 1162, "258.47900000", "632500.40987000", "0"], [1751449080000, "2446.41000000", "2447.21000000", "2446.40000000", "2446.61000000", "114.44680000", 1751449139999, "280003.95503100", 586, "80.36580000", "196619.85605800", "0"], [1751449140000, "2446.61000000", "2446.96000000", "2446.20000000", "2446.27000000", "138.33260000", 1751449199999, "338447.59771200", 709, "15.30540000", "37445.17227000", "0"], [1751449200000, "2446.26000000", "2448.82000000", "2446.26000000", "2448.82000000", "213.38370000", 1751449259999, "522303.22406100", 1145, "124.77110000", "305382.76650800", "0"], [1751449260000, "2448.82000000", "2448.92000000", "2448.52000000", "2448.91000000", "82.88340000", 1751449319999, "202952.19735000", 412, "30.92620000", "75726.38974000", "0"], [1751449320000, "2448.91000000", "2449.12000000", "2448.91000000", "2449.11000000", "67.32680000", 1751449379999, "164877.50871500", 194, "18.15950000", "44471.20795700", "0"], [1751449380000, "2449.12000000", "2450.74000000", "2449.11000000", "2450.74000000", "114.03300000", 1751449439999, "279366.29699200", 728, "98.19620000", "240570.77986400", "0"], [1751449440000, "2450.74000000", "2451.39000000", "2450.73000000", "2451.31000000", "136.86990000", 1751449499999, "335491.45228800", 464, "39.41820000", "96617.09163700", "0"], [1751449500000, "2451.32000000", "2452.00000000", "2451.31000000", "2451.54000000", "135.62340000", 1751449559999, "332511.37362400", 520, "57.61760000", "141256.71374100", "0"], [1751449560000, "2451.55000000", "2451.81000000", "2451.24000000", "2451.81000000", "101.58270000", 1751449619999, "249027.83777900", 651, "66.75360000", "163644.79237400", "0"], [1751449620000, "2451.81000000", "2451.88000000", "2451.06000000", "2451.07000000", "102.01770000", 1751449679999, "250096.59975000", 523, "14.52610000", "35609.43340200", "0"], [1751449680000, "2451.07000000", "2451.75000000", "2451.06000000", "2451.73000000", "46.35990000", 1751449739999, "113646.90091700", 490, "22.93510000", "56220.83916500", "0"], [1751449740000, "2451.74000000", "2451.74000000", "2451.01000000", "2451.01000000", "83.02380000", 1751449799999, "203517.60742300", 580, "12.52290000", "30698.63632000", "0"], [1751449800000, "2451.02000000", "2451.31000000", "2451.01000000", "2451.30000000", "197.64900000", 1751449859999, "484476.17736000", 391, "106.82720000", "261852.77452800", "0"], [1751449860000, "2451.30000000", "2451.31000000", "2450.55000000", "2450.69000000", "132.44040000", 1751449919999, "324598.29713000", 611, "23.40450000", "57356.73555200", "0"], [1751449920000, "2450.69000000", "2451.01000000", "2450.46000000", "2450.72000000", "122.84940000", 1751449979999, "301063.48367800", 608, "17.75520000", "43511.90802300", "0"], [1751449980000, "2450.72000000", "2450.88000000", "2449.79000000", "2449.80000000", "284.62800000", 1751450039999, "697410.95735400", 1088, "41.23780000", "101048.14384300", "0"], [1751450040000, "2449.80000000", "2449.82000000", "2448.91000000", "2448.92000000", "176.91930000", 1751450099999, "433327.81601600", 537, "23.30330000", "57079.08141300", "0"], [1751450100000, "2448.91000000", "2448.91000000", "2447.97000000", "2448.75000000", "198.59480000", 1751450159999, "486248.94807600", 1000, "26.12100000", "63953.73313800", "0"], [1751450160000, "2448.75000000", "2448.75000000", "2446.78000000", "2447.02000000", "234.48850000", 1751450219999, "573934.05500200", 1236, "11.84580000", "28991.39015800", "0"], [1751450220000, "2447.03000000", "2447.29000000", "2446.96000000", "2446.96000000", "177.55690000", 1751450279999, "434491.95520400", 494, "83.25160000", "203717.27150000", "0"], [1751450280000, "2446.96000000", "2447.85000000", "2446.78000000", "2447.84000000", "198.68060000", 1751450339999, "486203.30056500", 977, "64.06080000", "156760.30603000", "0"], [1751450340000, "2447.85000000", "2448.61000000", "2447.85000000", "2448.61000000", "170.48400000", 1751450399999, "417390.93325800", 674, "68.24190000", "167068.02403600", "0"], [1751450400000, "2448.61000000", "2449.01000000", "2448.09000000", "2448.21000000", "165.95920000", 1751450459999, "406368.49598500", 822, "41.00720000", "100419.63775700", "0"], [1751450460000, "2448.21000000", "2448.22000000", "2448.20000000", "2448.20000000", "34.61480000", 1751450519999, "84744.19665500", 164, "11.12500000", "27236.40252400", "0"], [1751450520000, "2448.21000000", "2448.21000000", "2446.00000000", "2446.35000000", "234.27590000", 1751450579999, "573309.10817200", 1065, "57.04790000", "139562.53958900", "0"], [1751450580000, "2446.36000000", "2446.36000000", "2443.83000000", "2443.84000000", "316.02410000", 1751450639999, "772634.68344500", 2114, "105.24290000", "257276.78206100", "0"], [1751450640000, "2443.84000000", "2445.90000000", "2443.84000000", "2445.11000000", "149.26670000", 1751450699999, "364984.67026700", 940, "101.47510000", "248109.17263400", "0"], [1751450700000, "2445.12000000", "2445.12000000", "2444.11000000", "2444.78000000", "118.11390000", 1751450759999, "288751.91319200", 1146, "44.68400000", "109231.77907900", "0"], [1751450760000, "2444.79000000", "2445.63000000", "2444.79000000", "2445.63000000", "87.74650000", 1751450819999, "214562.83068700", 695, "53.84470000", "131663.41531400", "0"], [1751450820000, "2445.63000000", "2446.03000000", "2444.60000000", "2444.60000000", "133.14710000", 1751450879999, "325587.79753900", 925, "41.10560000", "100524.18802400", "0"], [1751450880000, "2444.61000000", "2444.68000000", "2444.60000000", "2444.68000000", "56.27200000", 1751450939999, "137564.34470300", 153, "27.95320000", "68335.37841600", "0"], [1751450940000, "2444.68000000", "2446.10000000", "2444.67000000", "2446.09000000", "153.05510000", 1751450999999, "374286.40892500", 573, "62.00290000", "151623.53728000", "0"], [1751451000000, "2446.09000000", "2446.10000000", "2445.86000000", "2445.86000000", "374.83080000", 1751451059999, "916791.55003900", 383, "21.57100000", "52759.86740500", "0"], [1751451060000, "2445.86000000", "2446.10000000", "2445.57000000", "2446.10000000", "92.31980000", 1751451119999, "225787.27677300", 375, "40.74070000", "99638.28781200", "0"], [1751451120000, "2446.09000000", "2447.68000000", "2446.09000000", "2447.67000000", "237.14440000", 1751451179999, "580371.14274400", 688, "207.55970000", "507965.86662400", "0"], [1751451180000, "2447.67000000", "2447.68000000", "2447.49000000", "2447.66000000", "77.31800000", 1751451239999, "189239.15752500", 384, "17.29380000", "42327.59184200", "0"], [1751451240000, "2447.66000000", "2447.77000000", "2446.82000000", "2447.77000000", "118.95570000", 1751451299999, "291113.59024200", 810, "57.59450000", "140933.77081400", "0"], [1751451300000, "2447.77000000", "2447.78000000", "2447.51000000", "2447.51000000", "47.71570000", 1751451359999, "116793.40404800", 300, "10.85970000", "26580.42057600", "0"], [1751451360000, "2447.51000000", "2448.53000000", "2447.11000000", "2448.53000000", "136.61350000", 1751451419999, "334390.85532700", 936, "49.72650000", "121720.52037600", "0"], [1751451420000, "2448.53000000", "2449.57000000", "2448.52000000", "2449.57000000", "116.61190000", 1751451479999, "285586.30260700", 332, "97.95370000", "239886.10537700", "0"], [1751451480000, "2449.57000000", "2449.73000000", "2448.99000000", "2449.51000000", "264.43110000", 1751451539999, "647725.85394500", 793, "176.31190000", "431872.65431000", "0"], [1751451540000, "2449.51000000", "2449.52000000", "2448.91000000", "2449.46000000", "89.72010000", 1751451599999, "219749.67528100", 505, "35.43290000", "86785.99209100", "0"], [1751451600000, "2449.47000000", "2449.56000000", "2449.45000000", "2449.45000000", "82.09290000", 1751451659999, "201084.43670900", 330, "18.02870000", "44161.24650500", "0"], [1751451660000, "2449.45000000", "2449.46000000", "2449.11000000", "2449.12000000", "99.68910000", 1751451719999, "244161.97447100", 370, "31.39320000", "76889.06868000", "0"], [1751451720000, "2449.12000000", "2449.74000000", "2449.11000000", "2449.73000000", "88.08080000", 1751451779999, "215744.41200800", 459, "64.92070000", "159011.66118000", "0"], [1751451780000, "2449.73000000", "2449.97000000", "2449.55000000", "2449.55000000", "80.75460000", 1751451839999, "197818.85601000", 539, "24.28210000", "59483.29338600", "0"], [1751451840000, "2449.56000000", "2449.56000000", "2448.83000000", "2449.35000000", "199.04520000", 1751451899999, "487516.10041600", 1183, "74.79120000", "183178.37081000", "0"], [1751451900000, "2449.35000000", "2449.48000000", "2448.98000000", "2449.41000000", "194.85430000", 1751451959999, "477239.33093900", 759, "32.75330000", "80214.76074400", "0"], [1751451960000, "2449.42000000", "2449.82000000", "2449.12000000", "2449.21000000", "131.37090000", 1751452019999, "321796.32604500", 484, "31.60580000", "77418.73974700", "0"], [1751452020000, "2449.21000000", "2449.80000000", "2449.09000000", "2449.21000000", "226.45660000", 1751452079999, "554681.59562000", 746, "41.69630000", "102134.78634500", "0"], [1751452080000, "2449.21000000", "2449.63000000", "2448.64000000", "2449.16000000", "153.28700000", 1751452139999, "375414.08489400", 794, "43.06110000", "105460.97074400", "0"], [1751452140000, "2449.16000000", "2449.16000000", "2447.79000000", "2448.34000000", "368.44800000", 1751452199999, "902186.88846300", 1071, "58.44310000", "143097.87223800", "0"], [1751452200000, "2448.34000000", "2448.55000000", "2448.15000000", "2448.50000000", "157.98350000", 1751452259999, "386809.17342100", 471, "31.40380000", "76891.02816900", "0"], [1751452260000, "2448.51000000", "2450.00000000", "2448.51000000", "2449.99000000", "339.42860000", 1751452319999, "831310.87897300", 619, "224.51290000", "549843.88776300", "0"], [1751452320000, "2450.00000000", "2450.00000000", "2448.68000000", "2449.69000000", "249.54380000", 1751452379999, "611205.80150200", 1309, "55.71350000", "136440.50857000", "0"], [1751452380000, "2449.69000000", "2450.20000000", "2449.43000000", "2450.20000000", "147.98170000", 1751452439999, "362544.38001200", 670, "73.43410000", "179907.79205900", "0"], [1751452440000, "2450.19000000", "2450.45000000", "2450.02000000", "2450.45000000", "73.42240000", 1751452499999, "179906.53783800", 583, "50.85180000", "124601.71052300", "0"], [1751452500000, "2450.45000000", "2451.20000000", "2450.02000000", "2450.27000000", "198.02650000", 1751452559999, "485256.84360200", 1087, "122.32520000", "299761.45330000", "0"], [1751452560000, "2450.28000000", "2450.62000000", "2450.01000000", "2450.26000000", "82.12740000", 1751452619999, "201236.32303800", 476, "28.91970000", "70861.23082500", "0"], [1751452620000, "2450.27000000", "2450.27000000", "2448.95000000", "2450.26000000", "116.13280000", 1751452679999, "284484.77494300", 941, "38.75530000", "94928.96155800", "0"], [1751452680000, "2450.26000000", "2451.02000000", "2450.25000000", "2450.63000000", "113.25520000", 1751452739999, "277574.77625000", 460, "39.54430000", "96912.23202900", "0"], [1751452740000, "2450.63000000", "2450.91000000", "2450.55000000", "2450.90000000", "43.98470000", 1751452799999, "107796.64938300", 398, "13.28230000", "32550.24187400", "0"], [1751452800000, "2450.90000000", "2451.31000000", "2450.90000000", "2451.30000000", "40.69610000", 1751452859999, "99744.25484600", 163, "35.90120000", "87992.38855600", "0"], [1751452860000, "2451.31000000", "2451.58000000", "2451.31000000", "2451.58000000", "60.15410000", 1751452919999, "147468.34937600", 156, "36.90850000", "90480.13378400", "0"], [1751452920000, "2451.58000000", "2451.70000000", "2451.58000000", "2451.68000000", "140.47420000", 1751452979999, "344399.36927400", 283, "68.82880000", "168747.12246700", "0"], [1751452980000, "2451.69000000", "2451.78000000", "2451.00000000", "2451.33000000", "137.87220000", 1751453039999, "337994.20344500", 785, "59.45640000", "145752.69341600", "0"], [1751453040000, "2451.33000000", "2452.32000000", "2451.32000000", "2452.32000000", "117.91070000", 1751453099999, "289097.60618500", 599, "86.28910000", "211564.43095100", "0"], [1751453100000, "2452.32000000", "2452.32000000", "2451.51000000", "2451.51000000", "158.00470000", 1751453159999, "387455.53004100", 502, "10.35430000", "25389.23864700", "0"], [1751453160000, "2451.52000000", "2452.11000000", "2451.16000000", "2452.10000000", "68.55050000", 1751453219999, "168056.99981600", 496, "29.27080000", "71757.77714200", "0"], [1751453220000, "2452.10000000", "2452.11000000", "2451.40000000", "2452.10000000", "97.63180000", 1751453279999, "239391.96762600", 531, "31.09950000", "76256.19045900", "0"], [1751453280000, "2452.11000000", "2452.36000000", "2450.27000000", "2451.24000000", "322.88160000", 1751453339999, "791475.50273000", 948, "185.69710000", "455185.49986400", "0"], [1751453340000, "2451.24000000", "2451.32000000", "2450.26000000", "2450.94000000", "197.74950000", 1751453399999, "484665.57396900", 927, "94.78180000", "232284.17011000", "0"], [1751453400000, "2450.95000000", "2451.76000000", "2450.95000000", "2451.75000000", "61.54100000", 1751453459999, "150859.39720400", 406, "45.80290000", "112276.63730100", "0"], [1751453460000, "2451.76000000", "2451.76000000", "2451.75000000", "2451.76000000", "19.22960000", 1751453519999, "47146.24720600", 132, "7.54060000", "18487.74145600", "0"], [1751453520000, "2451.76000000", "2451.80000000", "2450.73000000", "2450.94000000", "183.90740000", 1751453579999, "450838.65056800", 930, "34.55220000", "84688.89206600", "0"], [1751453580000, "2450.95000000", "2451.60000000", "2450.95000000", "2451.59000000", "71.80360000", 1751453639999, "176009.71620400", 282, "42.97880000", "105351.68140600", "0"], [1751453640000, "2451.59000000", "2451.68000000", "2451.59000000", "2451.67000000", "16.76250000", 1751453699999, "41095.86674300", 91, "11.84570000", "29041.64160700", "0"], [1751453700000, "2451.68000000", "2452.00000000", "2451.67000000", "2451.99000000", "56.75310000", 1751453759999, "139152.54169600", 208, "17.95270000", "44015.55835500", "0"], [1751453760000, "2451.98000000", "2452.00000000", "2451.98000000", "2451.99000000", "835.44410000", 1751453819999, "2048508.68880000", 329, "812.91830000", "1993275.65257600", "0"], [1751453820000, "2451.99000000", "2452.00000000", "2451.18000000", "2451.69000000", "130.45010000", 1751453879999, "319843.00434700", 668, "34.17920000", "83793.12320000", "0"], [1751453880000, "2451.70000000", "2453.70000000", "2451.70000000", "2453.69000000", "618.30430000", 1751453939999, "1516212.33677300", 952, "606.95550000", "1488382.28318300", "0"], [1751453940000, "2453.70000000", "2453.77000000", "2453.44000000", "2453.45000000", "149.59550000", 1751453999999, "367059.80974700", 398, "38.27060000", "93904.85385900", "0"], [1751454000000, "2453.44000000", "2453.44000000", "2452.44000000", "2452.63000000", "235.21770000", 1751454059999, "577038.51433900", 814, "58.17020000", "142688.07245900", "0"], [1751454060000, "2452.63000000", "2453.44000000", "2451.73000000", "2453.44000000", "135.57750000", 1751454119999, "332493.21121900", 1141, "70.23670000", "172247.11694400", "0"], [1751454120000, "2453.43000000", "2454.64000000", "2453.43000000", "2454.47000000", "176.72620000", 1751454179999, "433716.59333500", 692, "107.15640000", "262954.51059800", "0"], [1751454180000, "2454.46000000", "2454.46000000", "2453.70000000", "2453.85000000", "105.54080000", 1751454239999, "258987.99827100", 567, "28.68860000", "70396.28873500", "0"], [1751454240000, "2453.86000000", "2454.70000000", "2453.35000000", "2453.78000000", "286.72770000", 1751454299999, "703625.18342300", 868, "75.36130000", "184941.39547000", "0"], [1751454300000, "2453.78000000", "2459.99000000", "2453.75000000", "2457.33000000", "2274.47690000", 1751454359999, "5590618.39285900", 5096, "1435.99990000", "3529650.17828200", "0"], [1751454360000, "2457.32000000", "2457.32000000", "2455.49000000", "2456.48000000", "329.64580000", 1751454419999, "809602.89209100", 1031, "92.63960000", "227526.63699900", "0"], [1751454420000, "2456.47000000", "2458.02000000", "2456.12000000", "2457.50000000", "593.19530000", 1751454479999, "1457553.11125900", 1442, "223.34280000", "548827.83089200", "0"], [1751454480000, "2457.53000000", "2457.63000000", "2456.55000000", "2456.60000000", "304.61340000", 1751454539999, "748424.63042100", 610, "38.64540000", "94944.52615800", "0"], [1751454540000, "2456.61000000", "2457.49000000", "2456.60000000", "2457.48000000", "46.43180000", 1751454599999, "114084.72904900", 299, "35.94130000", "88306.44700500", "0"], [1751454600000, "2457.49000000", "2458.20000000", "2457.20000000", "2458.15000000", "224.03460000", 1751454659999, "550597.38079700", 1314, "109.63960000", "269447.28614300", "0"], [1751454660000, "2458.14000000", "2459.57000000", "2458.14000000", "2458.26000000", "236.22060000", 1751454719999, "580818.69415300", 1183, "140.20480000", "344721.18484800", "0"], [1751454720000, "2458.26000000", "2458.60000000", "2457.73000000", "2458.20000000", "191.92680000", 1751454779999, "471770.54651400", 881, "43.52090000", "106976.27001400", "0"], [1751454780000, "2458.21000000", "2458.21000000", "2457.98000000", "2458.19000000", "128.16130000", 1751454839999, "315043.16927500", 358, "23.36270000", "57428.97454000", "0"], [1751454840000, "2458.18000000", "2458.25000000", "2457.63000000", "2458.01000000", "166.17040000", 1751454899999, "408436.72444900", 837, "79.10530000", "194420.16217500", "0"], [1751454900000, "2458.01000000", "2458.45000000", "2456.71000000", "2456.71000000", "159.48880000", 1751454959999, "391941.65720000", 1023, "43.91950000", "107937.95023500", "0"], [1751454960000, "2456.71000000", "2456.72000000", "2455.43000000", "2455.66000000", "193.94930000", 1751455019999, "476358.73273300", 797, "49.08700000", "120534.44841600", "0"], [1751455020000, "2455.66000000", "2455.66000000", "2454.62000000", "2455.49000000", "195.54330000", 1751455079999, "480122.44231500", 1047, "73.64970000", "180820.27355400", "0"], [1751455080000, "2455.49000000", "2457.63000000", "2455.41000000", "2457.63000000", "103.28390000", 1751455139999, "253664.42060200", 1078, "58.35930000", "143333.57080400", "0"], [1751455140000, "2457.64000000", "2458.17000000", "2456.96000000", "2457.23000000", "373.22100000", 1751455199999, "917176.77459300", 1336, "137.09420000", "336888.30388200", "0"], [1751455200000, "2457.23000000", "2457.23000000", "2455.90000000", "2456.11000000", "193.54340000", 1751455259999, "475412.26630800", 578, "70.70560000", "173667.19142700", "0"], [1751455260000, "2456.11000000", "2456.20000000", "2455.16000000", "2455.16000000", "160.04810000", 1751455319999, "393087.52723400", 580, "29.90230000", "73442.75298800", "0"], [1751455320000, "2455.16000000", "2455.17000000", "2454.54000000", "2455.00000000", "248.07380000", 1751455379999, "609031.01223200", 805, "54.87640000", "134707.46834100", "0"], [1751455380000, "2455.00000000", "2455.38000000", "2454.82000000", "2455.02000000", "83.60890000", 1751455439999, "205264.49350000", 700, "32.17830000", "78996.55155500", "0"], [1751455440000, "2455.02000000", "2455.94000000", "2455.01000000", "2455.67000000", "299.66750000", 1751455499999, "735811.59676600", 779, "201.26270000", "494166.34604800", "0"], [1751455500000, "2455.68000000", "2455.69000000", "2454.71000000", "2454.71000000", "174.90530000", 1751455559999, "429485.42491500", 759, "40.82260000", "100245.46651900", "0"], [1751455560000, "2454.71000000", "2454.71000000", "2454.39000000", "2454.40000000", "58.35870000", 1751455619999, "143241.02322800", 335, "6.23960000", "15314.82822800", "0"], [1751455620000, "2454.39000000", "2454.56000000", "2454.12000000", "2454.55000000", "84.09000000", 1751455679999, "206385.33385900", 354, "44.11590000", "108272.69084400", "0"], [1751455680000, "2454.55000000", "2454.70000000", "2454.46000000", "2454.69000000", "143.96500000", 1751455739999, "353368.19768600", 374, "82.89840000", "203477.08184100", "0"], [1751455740000, "2454.69000000", "2455.00000000", "2454.69000000", "2454.99000000", "38.25360000", 1751455799999, "93905.98714500", 266, "32.13020000", "78873.54275200", "0"], [1751455800000, "2454.99000000", "2455.00000000", "2454.20000000", "2454.20000000", "135.56780000", 1751455859999, "332799.29878700", 552, "5.75270000", "14120.90174700", "0"], [1751455860000, "2454.20000000", "2454.20000000", "2450.69000000", "2451.96000000", "560.52480000", 1751455919999, "1374394.65179000", 1722, "237.72770000", "582747.85911200", "0"], [1751455920000, "2451.96000000", "2451.96000000", "2450.00000000", "2450.64000000", "330.15340000", 1751455979999, "809218.42028300", 1534, "75.47450000", "184993.29245000", "0"], [1751455980000, "2450.65000000", "2450.81000000", "2449.79000000", "2449.89000000", "160.95020000", 1751456039999, "394389.01251000", 800, "80.26820000", "196684.42107400", "0"], [1751456040000, "2449.89000000", "2449.90000000", "2449.06000000", "2449.11000000", "304.80710000", 1751456099999, "746674.66954400", 736, "52.64170000", "128927.02340800", "0"], [1751456100000, "2449.12000000", "2450.32000000", "2448.68000000", "2448.68000000", "342.87430000", 1751456159999, "840027.21730800", 1148, "92.29730000", "226095.16980800", "0"], [1751456160000, "2448.68000000", "2448.69000000", "2446.75000000", "2447.91000000", "448.59640000", 1751456219999, "1097923.06523600", 1938, "270.21510000", "661307.78292500", "0"], [1751456220000, "2447.90000000", "2448.03000000", "2447.51000000", "2447.85000000", "175.17350000", 1751456279999, "428803.39782500", 775, "40.46230000", "99039.77426000", "0"], [1751456280000, "2447.85000000", "2447.87000000", "2446.68000000", "2447.86000000", "132.03260000", 1751456339999, "323109.95432000", 893, "50.75020000", "124184.84521000", "0"], [1751456340000, "2447.87000000", "2448.43000000", "2447.20000000", "2448.43000000", "118.69060000", 1751456399999, "290546.45518200", 955, "47.30820000", "115804.53703700", "0"], [1751456400000, "2448.42000000", "2448.68000000", "2448.15000000", "2448.16000000", "173.87030000", 1751456459999, "425715.23258000", 731, "65.26210000", "159793.35197600", "0"], [1751456460000, "2448.16000000", "2448.39000000", "2448.16000000", "2448.38000000", "23.61800000", 1751456519999, "57825.53829700", 129, "3.39530000", "8312.68407100", "0"], [1751456520000, "2448.39000000", "2450.87000000", "2448.38000000", "2449.92000000", "243.66350000", 1751456579999, "597036.85147900", 1266, "149.61540000", "366569.61300800", "0"], [1751456580000, "2449.92000000", "2449.92000000", "2449.27000000", "2449.39000000", "152.15370000", 1751456639999, "372737.22174700", 521, "30.18600000", "73941.95096200", "0"], [1751456640000, "2449.39000000", "2449.39000000", "2448.16000000", "2448.16000000", "145.42480000", 1751456699999, "356121.97892700", 1186, "19.37950000", "47452.53402100", "0"], [1751456700000, "2448.16000000", "2448.16000000", "2447.09000000", "2447.09000000", "120.34430000", 1751456759999, "294530.90434000", 985, "20.53210000", "50251.36624300", "0"], [1751456760000, "2447.10000000", "2447.22000000", "2446.29000000", "2446.43000000", "407.27990000", 1751456819999, "996527.76624000", 1171, "101.00580000", "247122.60366700", "0"], [1751456820000, "2446.43000000", "2446.88000000", "2445.34000000", "2445.42000000", "279.48420000", 1751456879999, "683599.03284400", 1548, "114.29990000", "279549.23802000", "0"], [1751456880000, "2445.43000000", "2445.49000000", "2443.20000000", "2444.29000000", "448.29840000", 1751456939999, "1095746.09927100", 2006, "128.50440000", "314033.32302700", "0"], [1751456940000, "2444.29000000", "2445.46000000", "2444.29000000", "2445.00000000", "255.49680000", 1751456999999, "624754.58609800", 908, "40.65800000", "99415.99803400", "0"], [1751457000000, "2445.01000000", "2445.24000000", "2443.85000000", "2444.95000000", "1319.49700000", 1751457059999, "3226154.36086700", 799, "37.09970000", "90692.99539300", "0"], [1751457060000, "2444.96000000", "2446.45000000", "2444.94000000", "2446.45000000", "179.27240000", 1751457119999, "438356.23185200", 535, "97.63920000", "238756.49983300", "0"], [1751457120000, "2446.45000000", "2446.45000000", "2445.26000000", "2445.46000000", "182.40490000", 1751457179999, "446132.30636100", 666, "62.35200000", "152481.09230000", "0"], [1751457180000, "2445.47000000", "2445.47000000", "2443.45000000", "2443.77000000", "120.76620000", 1751457239999, "295194.98378600", 1119, "27.32880000", "66791.77938800", "0"], [1751457240000, "2443.79000000", "2444.04000000", "2441.70000000", "2443.61000000", "494.18000000", 1751457299999, "1207088.54889500", 1723, "77.42720000", "189113.78069900", "0"], [1751457300000, "2443.61000000", "2444.63000000", "2443.61000000", "2444.39000000", "119.83350000", 1751457359999, "292903.03390200", 713, "46.68270000", "114101.81126900", "0"], [1751457360000, "2444.38000000", "2446.19000000", "2444.38000000", "2445.94000000", "140.15970000", 1751457419999, "342733.52390100", 683, "80.83300000", "197661.35139100", "0"], [1751457420000, "2445.94000000", "2446.36000000", "2445.71000000", "2446.32000000", "60.64810000", 1751457479999, "148352.53487600", 515, "22.17250000", "54233.90305500", "0"], [1751457480000, "2446.32000000", "2446.33000000", "2445.70000000", "2445.70000000", "62.13330000", 1751457539999, "151973.64290700", 373, "3.44490000", "8426.14284900", "0"], [1751457540000, "2445.70000000", "2445.71000000", "2445.69000000", "2445.70000000", "63.78120000", 1751457599999, "155989.53050500", 127, "15.10940000", "36953.06278600", "0"], [1751457600000, "2445.69000000", "2445.85000000", "2445.02000000", "2445.02000000", "220.34620000", 1751457659999, "538895.31131700", 623, "82.74580000", "202366.79756800", "0"], [1751457660000, "2445.01000000", "2445.19000000", "2444.70000000", "2444.97000000", "84.00920000", 1751457719999, "205393.73320900", 599, "45.54620000", "111351.55361800", "0"], [1751457720000, "2444.97000000", "2446.21000000", "2444.96000000", "2446.21000000", "78.27840000", 1751457779999, "191421.42551100", 514, "58.39550000", "142803.89002800", "0"], [1751457780000, "2446.21000000", "2446.21000000", "2445.29000000", "2445.84000000", "154.08700000", 1751457839999, "376884.04618600", 1357, "46.24220000", "113091.69115600", "0"], [1751457840000, "2445.85000000", "2446.20000000", "2445.18000000", "2446.20000000", "193.90540000", 1751457899999, "474208.00821900", 879, "73.38210000", "179460.00540600", "0"], [1751457900000, "2446.19000000", "2447.50000000", "2446.19000000", "2447.49000000", "244.32910000", 1751457959999, "597808.78912800", 595, "99.01700000", "242286.53650400", "0"], [1751457960000, "2447.49000000", "2447.69000000", "2445.67000000", "2445.67000000", "178.60390000", 1751458019999, "437088.94027300", 912, "46.71330000", "114331.48635000", "0"], [1751458020000, "2445.66000000", "2446.12000000", "2445.66000000", "2445.69000000", "191.83500000", 1751458079999, "469217.95936700", 446, "76.15230000", "186267.97147700", "0"], [1751458080000, "2445.69000000", "2447.27000000", "2445.00000000", "2445.00000000", "311.34450000", 1751458139999, "761614.47662700", 1518, "113.09750000", "276636.19864500", "0"], [1751458140000, "2445.00000000", "2445.20000000", "2444.30000000", "2444.30000000", "248.78770000", 1751458199999, "608216.29567200", 907, "44.05740000", "107699.63264500", "0"], [1751458200000, "2444.31000000", "2444.31000000", "2443.24000000", "2443.60000000", "303.34570000", 1751458259999, "741327.49123700", 806, "121.47990000", "296875.46324800", "0"], [1751458260000, "2443.60000000", "2443.85000000", "2442.39000000", "2443.75000000", "270.16020000", 1751458319999, "660016.41055400", 932, "93.71990000", "228966.81028200", "0"], [1751458320000, "2443.75000000", "2445.70000000", "2443.75000000", "2445.37000000", "237.00480000", 1751458379999, "579391.41280900", 554, "157.10540000", "384035.38642500", "0"], [1751458380000, "2445.37000000", "2445.37000000", "2444.76000000", "2444.76000000", "80.26940000", 1751458439999, "196253.32261800", 442, "13.21720000", "32313.71546400", "0"], [1751458440000, "2444.77000000", "2444.77000000", "2444.43000000", "2444.63000000", "141.40860000", 1751458499999, "345693.83129800", 313, "53.04940000", "129685.57745500", "0"], [1751458500000, "2444.63000000", "2444.64000000", "2442.00000000", "2442.55000000", "288.25410000", 1751458559999, "704237.48066300", 2724, "159.30820000", "389159.04814800", "0"], [1751458560000, "2442.54000000", "2443.17000000", "2438.99000000", "2443.17000000", "1019.91150000", 1751458619999, "2489263.10386300", 4391, "202.17190000", "493423.02339600", "0"], [1751458620000, "2443.20000000", "2443.53000000", "2441.33000000", "2442.45000000", "205.06210000", 1751458679999, "500883.34454600", 1818, "56.77710000", "138670.67818500", "0"], [1751458680000, "2442.45000000", "2442.46000000", "2440.00000000", "2440.00000000", "241.74290000", 1751458739999, "590181.21954700", 1042, "53.73650000", "131167.55253800", "0"], [1751458740000, "2440.00000000", "2440.94000000", "2438.73000000", "2439.93000000", "339.13150000", 1751458799999, "827412.32747900", 2252, "168.60470000", "411397.97189800", "0"], [1751458800000, "2439.94000000", "2442.60000000", "2439.65000000", "2442.60000000", "288.39950000", 1751458859999, "703831.31494500", 1279, "132.08060000", "322367.13258100", "0"], [1751458860000, "2442.60000000", "2444.28000000", "2442.60000000", "2443.87000000", "104.76340000", 1751458919999, "256017.40426700", 677, "59.33650000", "144994.02352100", "0"], [1751458920000, "2443.86000000", "2443.86000000", "2441.90000000", "2443.27000000", "144.02820000", 1751458979999, "351842.51240200", 1067, "38.18670000", "93277.82016800", "0"], [1751458980000, "2443.28000000", "2443.28000000", "2439.87000000", "2439.87000000", "184.09920000", 1751459039999, "449449.36706400", 1284, "11.90130000", "29071.66498400", "0"], [1751459040000, "2439.88000000", "2440.28000000", "2438.72000000", "2439.99000000", "204.37870000", 1751459099999, "498549.15948200", 965, "129.59970000", "316116.92021700", "0"], [1751459100000, "2439.99000000", "2439.99000000", "2439.14000000", "2439.26000000", "115.88010000", 1751459159999, "282688.04795600", 871, "41.19690000", "100494.78589600", "0"], [1751459160000, "2439.26000000", "2440.26000000", "2439.25000000", "2439.92000000", "189.18700000", 1751459219999, "461542.86352300", 1152, "55.24680000", "134783.44375000", "0"], [1751459220000, "2439.94000000", "2441.59000000", "2439.94000000", "2441.37000000", "133.15940000", 1751459279999, "325088.44910200", 493, "38.91520000", "94999.12693000", "0"], [1751459280000, "2441.37000000", "2441.56000000", "2440.44000000", "2441.31000000", "506.49910000", 1751459339999, "1236368.62460700", 741, "65.28940000", "159374.26048500", "0"], [1751459340000, "2441.31000000", "2443.00000000", "2441.31000000", "2442.80000000", "74.62930000", 1751459399999, "182293.48793400", 411, "37.02800000", "90437.41027500", "0"], [1751459400000, "2442.80000000", "2443.27000000", "2441.86000000", "2442.90000000", "125.11140000", 1751459459999, "305643.77759700", 850, "58.55910000", "143058.80674900", "0"], [1751459460000, "2442.95000000", "2442.96000000", "2441.46000000", "2441.46000000", "97.90100000", 1751459519999, "239088.72389000", 755, "22.34280000", "54560.10248000", "0"], [1751459520000, "2441.45000000", "2441.45000000", "2437.64000000", "2438.48000000", "250.34890000", 1751459579999, "610622.40257500", 1659, "70.68530000", "172339.66733600", "0"], [1751459580000, "2438.47000000", "2438.47000000", "2434.36000000", "2436.33000000", "668.30390000", 1751459639999, "1627920.25794100", 3213, "151.91330000", "369973.64031500", "0"], [1751459640000, "2436.32000000", "2437.44000000", "2435.85000000", "2436.82000000", "214.74310000", 1751459699999, "523235.40094300", 1242, "106.51880000", "259545.04663900", "0"], [1751459700000, "2436.85000000", "2437.48000000", "2436.24000000", "2436.24000000", "93.25770000", 1751459759999, "227269.87823500", 889, "23.08760000", "56264.52455600", "0"], [1751459760000, "2436.24000000", "2438.16000000", "2436.24000000", "2438.16000000", "140.71240000", 1751459819999, "342940.48391000", 555, "100.08970000", "243940.82832900", "0"], [1751459820000, "2438.16000000", "2439.11000000", "2437.90000000", "2437.91000000", "127.83280000", 1751459879999, "311731.55680200", 915, "53.96070000", "131587.29740100", "0"], [1751459880000, "2437.90000000", "2439.36000000", "2437.90000000", "2439.35000000", "375.17800000", 1751459939999, "914776.76623100", 589, "197.76990000", "482182.39808400", "0"], [1751459940000, "2439.36000000", "2439.66000000", "2439.09000000", "2439.10000000", "112.02570000", 1751459999999, "273277.27535800", 417, "36.88020000", "89965.43543800", "0"], [1751460000000, "2439.09000000", "2439.09000000", "2437.84000000", "2437.85000000", "158.68200000", 1751460059999, "386972.33899900", 841, "31.98940000", "78004.61349000", "0"], [1751460060000, "2437.84000000", "2437.84000000", "2435.35000000", "2435.63000000", "229.14520000", 1751460119999, "558283.25319000", 1596, "102.09270000", "248750.80994600", "0"], [1751460120000, "2435.63000000", "2435.93000000", "2432.46000000", "2433.69000000", "537.77980000", 1751460179999, "1308904.63539500", 2613, "126.32210000", "307446.55870700", "0"], [1751460180000, "2433.69000000", "2433.69000000", "2431.56000000", "2432.44000000", "495.04340000", 1751460239999, "1204068.57077800", 2499, "318.15990000", "773837.80307000", "0"], [1751460240000, "2432.45000000", "2434.00000000", "2432.45000000", "2433.80000000", "200.35020000", 1751460299999, "487577.67943700", 1265, "105.98480000", "257903.85986200", "0"], [1751460300000, "2433.81000000", "2434.88000000", "2433.32000000", "2434.88000000", "98.37140000", 1751460359999, "239424.63149600", 1142, "46.16890000", "112366.24079400", "0"], [1751460360000, "2434.88000000", "2435.49000000", "2434.70000000", "2435.19000000", "113.46760000", 1751460419999, "276310.72640200", 630, "56.15770000", "136743.87779900", "0"], [1751460420000, "2435.19000000", "2436.85000000", "2435.19000000", "2436.19000000", "163.39030000", 1751460479999, "398083.74860900", 748, "93.93280000", "228846.60739600", "0"], [1751460480000, "2436.19000000", "2436.82000000", "2435.42000000", "2435.42000000", "129.14660000", 1751460539999, "314628.41269000", 872, "34.99480000", "85256.56985400", "0"], [1751460540000, "2435.42000000", "2436.08000000", "2435.19000000", "2435.57000000", "247.28330000", 1751460599999, "602267.66868500", 949, "183.11150000", "445981.86638400", "0"], [1751460600000, "2435.57000000", "2436.33000000", "2435.57000000", "2436.03000000", "61.62120000", 1751460659999, "150116.54478200", 560, "22.80720000", "55556.25717900", "0"], [1751460660000, "2436.02000000", "2437.87000000", "2435.62000000", "2436.82000000", "313.15610000", 1751460719999, "763232.87609900", 1960, "226.95830000", "553174.17988100", "0"], [1751460720000, "2436.82000000", "2437.62000000", "2436.68000000", "2436.99000000", "118.21590000", 1751460779999, "288101.87652400", 1289, "63.42590000", "154569.40042800", "0"], [1751460780000, "2436.99000000", "2437.05000000", "2435.75000000", "2435.85000000", "96.46700000", 1751460839999, "235031.69121600", 1018, "40.10340000", "97698.40356400", "0"], [1751460840000, "2435.84000000", "2436.82000000", "2435.84000000", "2436.53000000", "132.87830000", 1751460899999, "323754.84439600", 822, "74.37940000", "181214.24458100", "0"], [1751460900000, "2436.65000000", "2438.00000000", "2436.65000000", "2437.99000000", "71.30180000", 1751460959999, "173804.93630400", 483, "31.34520000", "76401.27907300", "0"], [1751460960000, "2437.99000000", "2438.39000000", "2437.72000000", "2437.85000000", "139.80310000", 1751461019999, "340857.38043200", 538, "17.57300000", "42842.70733900", "0"], [1751461020000, "2437.85000000", "2437.85000000", "2437.45000000", "2437.64000000", "103.97000000", 1751461079999, "253452.60167300", 293, "12.88860000", "31417.78744100", "0"], [1751461080000, "2437.65000000", "2438.28000000", "2437.65000000", "2438.17000000", "80.48500000", 1751461139999, "196223.84198400", 302, "46.52210000", "113416.77364100", "0"], [1751461140000, "2438.18000000", "2438.50000000", "2437.74000000", "2438.50000000", "81.57550000", 1751461199999, "198881.97567500", 555, "18.41210000", "44889.60536700", "0"], [1751461200000, "2438.50000000", "2438.68000000", "2437.01000000", "2437.68000000", "252.19310000", 1751461259999, "614728.53902900", 1620, "134.30660000", "327356.76917700", "0"], [1751461260000, "2437.69000000", "2440.36000000", "2436.70000000", "2439.28000000", "719.69460000", 1751461319999, "1755134.56351900", 2148, "454.14800000", "1107532.52854900", "0"], [1751461320000, "2439.29000000", "2443.29000000", "2438.82000000", "2443.29000000", "326.55790000", 1751461379999, "797145.01686000", 2481, "200.60260000", "489656.46598700", "0"], [1751461380000, "2443.28000000", "2444.45000000", "2441.98000000", "2443.71000000", "492.95980000", 1751461439999, "1204364.45982500", 2304, "266.58670000", "651282.78532100", "0"], [1751461440000, "2443.71000000", "2446.65000000", "2443.71000000", "2446.02000000", "372.54990000", 1751461499999, "911032.88124800", 2703, "240.04480000", "586972.23947000", "0"], [1751461500000, "2446.02000000", "2448.49000000", "2445.72000000", "2446.33000000", "493.89670000", 1751461559999, "1208580.63071900", 2470, "331.92030000", "812228.04237000", "0"], [1751461560000, "2446.27000000", "2446.51000000", "2445.29000000", "2445.29000000", "193.27140000", 1751461619999, "472721.65807100", 896, "111.04360000", "271610.68404700", "0"], [1751461620000, "2445.30000000", "2446.90000000", "2444.72000000", "2444.86000000", "255.95290000", 1751461679999, "626021.07943300", 1961, "171.09000000", "418457.81425700", "0"], [1751461680000, "2444.86000000", "2446.35000000", "2444.86000000", "2446.35000000", "147.77400000", 1751461739999, "361412.27723300", 1064, "85.21170000", "208386.76656800", "0"], [1751461740000, "2446.34000000", "2446.90000000", "2445.71000000", "2446.01000000", "112.63700000", 1751461799999, "275549.82994800", 795, "29.04660000", "71057.24411400", "0"], [1751461800000, "2446.00000000", "2446.90000000", "2445.67000000", "2446.17000000", "201.69470000", 1751461859999, "493382.86214500", 1164, "80.62290000", "197213.41955300", "0"], [1751461860000, "2446.16000000", "2446.89000000", "2445.73000000", "2446.70000000", "144.73210000", 1751461919999, "354034.57116600", 1245, "69.01270000", "168814.32100000", "0"], [1751461920000, "2446.70000000", "2449.70000000", "2446.70000000", "2449.41000000", "723.11240000", 1751461979999, "1770487.15200300", 2295, "543.88320000", "1331586.99849100", "0"], [1751461980000, "2449.41000000", "2449.69000000", "2448.03000000", "2448.89000000", "228.92170000", 1751462039999, "560623.97703800", 1808, "90.99520000", "222819.22896100", "0"], [1751462040000, "2448.88000000", "2449.13000000", "2447.27000000", "2449.12000000", "91.91740000", 1751462099999, "225040.64245000", 1285, "34.83230000", "85274.13433500", "0"], [1751462100000, "2449.13000000", "2449.32000000", "2447.19000000", "2447.38000000", "169.14360000", 1751462159999, "414141.95013900", 1463, "31.06350000", "76051.00848300", "0"], [1751462160000, "2447.38000000", "2448.80000000", "2446.06000000", "2446.06000000", "351.48110000", 1751462219999, "860166.75199400", 1897, "98.23310000", "240429.52487700", "0"], [1751462220000, "2446.06000000", "2446.07000000", "2444.67000000", "2446.07000000", "312.29070000", 1751462279999, "763666.23569000", 1536, "92.95680000", "227285.34249400", "0"], [1751462280000, "2446.08000000", "2447.19000000", "2445.94000000", "2446.41000000", "105.31260000", 1751462339999, "257671.60459900", 1232, "40.56350000", "99241.17701700", "0"], [1751462340000, "2446.42000000", "2446.54000000", "2445.29000000", "2445.82000000", "105.24700000", 1751462399999, "257403.44158200", 990, "71.58200000", "175062.68896800", "0"], [1751462400000, "2445.83000000", "2446.85000000", "2445.60000000", "2446.84000000", "80.72750000", 1751462459999, "197462.01435700", 730, "35.42370000", "86649.82275900", "0"], [1751462460000, "2446.84000000", "2447.67000000", "2445.20000000", "2445.20000000", "119.41610000", 1751462519999, "292164.53084300", 1416, "47.50940000", "116252.00606400", "0"], [1751462520000, "2445.21000000", "2445.70000000", "2444.81000000", "2445.70000000", "50.71010000", 1751462579999, "123993.43845800", 822, "30.74740000", "75180.64258100", "0"], [1751462580000, "2445.69000000", "2446.34000000", "2445.69000000", "2445.72000000", "50.52350000", 1751462639999, "123584.05702100", 439, "15.77210000", "38576.86407800", "0"], [1751462640000, "2445.72000000", "2445.72000000", "2444.28000000", "2444.51000000", "176.35640000", 1751462699999, "431136.41189300", 1056, "61.22240000", "149658.55437300", "0"], [1751462700000, "2444.50000000", "2446.16000000", "2444.09000000", "2446.16000000", "66.48620000", 1751462759999, "162541.61142700", 901, "43.99970000", "107569.27039100", "0"], [1751462760000, "2446.16000000", "2446.42000000", "2445.43000000", "2446.15000000", "152.79830000", 1751462819999, "373759.90076100", 1035, "79.34120000", "194064.51038300", "0"], [1751462820000, "2446.14000000", "2446.14000000", "2445.23000000", "2445.53000000", "187.65040000", 1751462879999, "458944.59686900", 928, "147.81020000", "361508.28284400", "0"], [1751462880000, "2445.53000000", "2447.69000000", "2445.53000000", "2446.98000000", "175.33660000", 1751462939999, "429015.85547400", 1438, "112.19140000", "274478.63241800", "0"], [1751462940000, "2446.97000000", "2447.51000000", "2446.83000000", "2447.51000000", "24.59720000", 1751462999999, "60190.29010700", 368, "17.05090000", "41723.86635900", "0"], [1751463000000, "2447.52000000", "2447.79000000", "2445.28000000", "2445.61000000", "293.89320000", 1751463059999, "719014.63528700", 3407, "151.81700000", "371403.78585700", "0"], [1751463060000, "2445.62000000", "2446.82000000", "2443.97000000", "2443.98000000", "244.11740000", 1751463119999, "597035.31929600", 2899, "102.22770000", "250043.12490200", "0"], [1751463120000, "2443.97000000", "2446.68000000", "2442.83000000", "2445.73000000", "220.76440000", 1751463179999, "539758.65703300", 3030, "128.45240000", "314067.36164400", "0"], [1751463180000, "2445.73000000", "2448.63000000", "2444.74000000", "2447.21000000", "287.18830000", 1751463239999, "702637.24125800", 2596, "187.05300000", "457690.09925600", "0"], [1751463240000, "2447.21000000", "2448.12000000", "2445.70000000", "2446.29000000", "1042.01520000", 1751463299999, "2549994.47642900", 3492, "974.29040000", "2384255.31425700", "0"], [1751463300000, "2446.30000000", "2452.67000000", "2445.35000000", "2452.32000000", "2109.63380000", 1751463359999, "5168633.15436800", 5832, "1785.14720000", "4373803.23975600", "0"], [1751463360000, "2452.32000000", "2452.32000000", "2449.18000000", "2449.60000000", "268.42400000", 1751463419999, "657806.90407500", 3471, "188.02370000", "460751.10129000", "0"], [1751463420000, "2449.59000000", "2450.43000000", "2446.32000000", "2448.58000000", "506.43050000", 1751463479999, "1239728.15137000", 3737, "230.23940000", "563664.04684000", "0"], [1751463480000, "2448.58000000", "2451.86000000", "2448.05000000", "2449.74000000", "387.20560000", 1751463539999, "948408.99500600", 3312, "252.15490000", "617621.64559900", "0"], [1751463540000, "2449.75000000", "2450.68000000", "2448.72000000", "2450.14000000", "139.07600000", 1751463599999, "340661.35901200", 2812, "55.39670000", "135686.05538900", "0"], [1751463600000, "2450.14000000", "2452.34000000", "2450.12000000", "2450.89000000", "192.40600000", 1751463659999, "471660.97499800", 2123, "76.69190000", "187997.09262400", "0"], [1751463660000, "2450.89000000", "2451.48000000", "2449.10000000", "2449.40000000", "189.10490000", 1751463719999, "463339.92560000", 2336, "72.06390000", "176588.51961700", "0"], [1751463720000, "2449.40000000", "2452.00000000", "2449.39000000", "2450.54000000", "150.97560000", 1751463779999, "370002.23800900", 2398, "86.82640000", "212773.87366600", "0"], [1751463780000, "2450.54000000", "2452.31000000", "2450.28000000", "2452.05000000", "133.05640000", 1751463839999, "326215.59600000", 1787, "72.76720000", "178386.63965400", "0"], [1751463840000, "2452.05000000", "2455.03000000", "2451.93000000", "2452.20000000", "527.35700000", 1751463899999, "1293755.36867900", 3216, "317.36770000", "778521.59008700", "0"], [1751463900000, "2452.21000000", "2453.84000000", "2451.74000000", "2452.48000000", "304.81280000", 1751463959999, "747611.45086300", 3180, "181.23880000", "444519.75346200", "0"], [1751463960000, "2452.49000000", "2454.64000000", "2452.21000000", "2454.64000000", "331.07940000", 1751464019999, "812268.50843800", 2294, "166.46730000", "408426.72100200", "0"], [1751464020000, "2454.65000000", "2457.87000000", "2453.55000000", "2457.56000000", "444.49290000", 1751464079999, "1091641.21316500", 3094, "328.26070000", "806199.04589200", "0"], [1751464080000, "2457.56000000", "2458.25000000", "2455.92000000", "2456.71000000", "342.59160000", 1751464139999, "841789.96342900", 3725, "177.31660000", "435670.47288400", "0"], [1751464140000, "2456.71000000", "2458.38000000", "2452.48000000", "2452.74000000", "375.35510000", 1751464199999, "921383.99967300", 3859, "199.30760000", "489117.81096700", "0"], [1751464200000, "2452.74000000", "2452.91000000", "2450.36000000", "2450.69000000", "346.84620000", 1751464259999, "850386.72160500", 3155, "78.54730000", "192569.80151100", "0"], [1751464260000, "2450.69000000", "2450.70000000", "2448.30000000", "2449.52000000", "1028.75750000", 1751464319999, "2520350.87379600", 2768, "38.54410000", "94409.85697600", "0"], [1751464320000, "2449.53000000", "2449.57000000", "2447.61000000", "2447.61000000", "136.37900000", 1751464379999, "333962.73440400", 1779, "74.64620000", "182786.27503800", "0"], [1751464380000, "2447.61000000", "2448.43000000", "2446.16000000", "2447.57000000", "271.15530000", 1751464439999, "663594.50291000", 2264, "65.29050000", "159799.05724900", "0"], [1751464440000, "2447.56000000", "2449.68000000", "2447.42000000", "2449.68000000", "146.84950000", 1751464499999, "359544.00625400", 1418, "70.95130000", "173731.51181200", "0"], [1751464500000, "2449.56000000", "2449.57000000", "2446.80000000", "2449.10000000", "122.52620000", 1751464559999, "299956.39203000", 2308, "52.10370000", "127524.10332000", "0"], [1751464560000, "2449.10000000", "2450.70000000", "2448.86000000", "2448.87000000", "111.26880000", 1751464619999, "272611.09575900", 1927, "35.75030000", "87585.25598800", "0"], [1751464620000, "2448.86000000", "2450.05000000", "2447.75000000", "2447.75000000", "187.07360000", 1751464679999, "458232.89972500", 1140, "124.94100000", "306065.92928700", "0"], [1751464680000, "2447.75000000", "2449.99000000", "2447.27000000", "2449.99000000", "129.77910000", 1751464739999, "317736.54445000", 1496, "52.15810000", "127682.87716500", "0"], [1751464740000, "2449.99000000", "2450.00000000", "2448.91000000", "2449.63000000", "159.41480000", 1751464799999, "390475.42815600", 1440, "102.74740000", "251666.30934900", "0"], [1751464800000, "2449.63000000", "2452.61000000", "2449.20000000", "2452.34000000", "1026.14390000", 1751464859999, "2514574.90966600", 1909, "899.10760000", "2203241.14015800", "0"], [1751464860000, "2452.35000000", "2452.44000000", "2448.68000000", "2449.43000000", "181.76790000", 1751464919999, "445352.45384700", 2207, "70.00330000", "171509.42839900", "0"], [1751464920000, "2449.42000000", "2450.69000000", "2448.71000000", "2450.69000000", "76.37100000", 1751464979999, "187081.32194600", 1910, "30.65120000", "75084.17638400", "0"], [1751464980000, "2450.69000000", "2451.75000000", "2449.68000000", "2451.75000000", "355.90830000", 1751465039999, "872095.89632400", 2115, "110.01850000", "269640.50161100", "0"], [1751465040000, "2451.76000000", "2452.69000000", "2451.61000000", "2452.61000000", "127.90810000", 1751465099999, "313634.75699700", 1324, "52.69880000", "129211.58711600", "0"], [1751465100000, "2452.61000000", "2453.39000000", "2451.14000000", "2451.57000000", "291.04780000", 1751465159999, "713709.82151200", 2349, "95.50550000", "234224.32820400", "0"], [1751465160000, "2451.57000000", "2455.59000000", "2451.57000000", "2454.71000000", "180.28880000", 1751465219999, "442365.65462600", 2056, "121.52210000", "298156.97067000", "0"], [1751465220000, "2454.71000000", "2454.95000000", "2453.82000000", "2454.95000000", "306.45570000", 1751465279999, "752152.96640000", 1450, "234.80060000", "576278.42523200", "0"], [1751465280000, "2454.96000000", "2455.70000000", "2453.45000000", "2453.61000000", "326.19170000", 1751465339999, "800770.11277800", 2194, "187.37890000", "459978.48390100", "0"], [1751465340000, "2453.61000000", "2454.59000000", "2453.60000000", "2454.53000000", "135.76150000", 1751465399999, "333189.06334000", 707, "77.60600000", "190451.94076800", "0"], [1751465400000, "2454.53000000", "2455.75000000", "2454.52000000", "2455.47000000", "180.47450000", 1751465459999, "443080.38185400", 1521, "81.51890000", "200123.86394800", "0"], [1751465460000, "2455.48000000", "2455.97000000", "2454.70000000", "2455.01000000", "145.93200000", 1751465519999, "358344.13973500", 1326, "66.06710000", "162231.46149900", "0"], [1751465520000, "2455.01000000", "2457.15000000", "2454.45000000", "2455.75000000", "1122.33790000", 1751465579999, "2756532.75609800", 2263, "1050.48150000", "2580092.31853100", "0"], [1751465580000, "2455.75000000", "2457.08000000", "2454.94000000", "2454.94000000", "258.38480000", 1751465639999, "634504.01731300", 2350, "140.46660000", "344928.15655100", "0"], [1751465640000, "2454.93000000", "2456.69000000", "2454.34000000", "2455.83000000", "335.96060000", 1751465699999, "825008.14013100", 2006, "216.30650000", "531141.71678200", "0"], [1751465700000, "2455.84000000", "2456.43000000", "2450.05000000", "2450.63000000", "1842.62550000", 1751465759999, "4522549.33771600", 3498, "386.97220000", "950091.50945200", "0"], [1751465760000, "2450.63000000", "2452.19000000", "2450.42000000", "2451.50000000", "174.93070000", 1751465819999, "428790.70382200", 2270, "69.94030000", "171439.03138000", "0"], [1751465820000, "2451.50000000", "2454.93000000", "2450.01000000", "2454.92000000", "145.42590000", 1751465879999, "356620.06262800", 2104, "69.43710000", "170316.65368800", "0"], [1751465880000, "2454.92000000", "2455.29000000", "2453.24000000", "2453.93000000", "376.75510000", 1751465939999, "924635.98956000", 2457, "258.79360000", "635091.41202300", "0"], [1751465940000, "2453.93000000", "2456.87000000", "2453.93000000", "2455.26000000", "238.03490000", 1751465999999, "584607.69883000", 2367, "142.55130000", "350101.78827700", "0"], [1751466000000, "2455.25000000", "2456.98000000", "2455.25000000", "2456.50000000", "142.28460000", 1751466059999, "349468.29049000", 1277, "77.44390000", "190205.93944200", "0"], [1751466060000, "2456.51000000", "2457.96000000", "2456.32000000", "2456.60000000", "314.31580000", 1751466119999, "772383.68235500", 1387, "247.40860000", "607979.10639700", "0"], [1751466120000, "2456.59000000", "2456.59000000", "2453.66000000", "2454.28000000", "169.15380000", 1751466179999, "415236.15473800", 1969, "65.81990000", "161554.91238500", "0"], [1751466180000, "2454.27000000", "2454.99000000", "2452.90000000", "2453.58000000", "127.30700000", 1751466239999, "312424.22981200", 1613, "32.12180000", "78834.42462100", "0"], [1751466240000, "2453.58000000", "2458.29000000", "2453.58000000", "2458.29000000", "432.28620000", 1751466299999, "1062037.19737900", 1806, "353.90210000", "869613.92151100", "0"], [1751466300000, "2458.30000000", "2465.59000000", "2456.21000000", "2464.55000000", "2206.08120000", 1751466359999, "5432454.97850100", 6627, "1514.24160000", "3728260.86030100", "0"], [1751466360000, "2464.55000000", "2471.14000000", "2464.55000000", "2470.63000000", "1540.54290000", 1751466419999, "3801915.62941200", 7563, "972.75170000", "2400499.27982300", "0"], [1751466420000, "2470.63000000", "2472.56000000", "2465.29000000", "2465.29000000", "2058.29120000", 1751466479999, "5084701.05514700", 6970, "886.39910000", "2189841.59585800", "0"], [1751466480000, "2465.29000000", "2465.97000000", "2463.96000000", "2465.41000000", "628.38560000", 1751466539999, "1548974.46677800", 3270, "126.58140000", "312031.51371900", "0"], [1751466540000, "2465.41000000", "2465.61000000", "2463.74000000", "2464.05000000", "364.36840000", 1751466599999, "898012.06931600", 2020, "114.43250000", "281985.40628300", "0"], [1751466600000, "2464.05000000", "2467.36000000", "2463.03000000", "2463.04000000", "364.08390000", 1751466659999, "897575.73519000", 3787, "178.30150000", "439549.92436300", "0"], [1751466660000, "2463.04000000", "2463.98000000", "2461.90000000", "2463.65000000", "912.59990000", 1751466719999, "2247819.63963600", 2988, "284.09630000", "699647.11175600", "0"], [1751466720000, "2463.64000000", "2464.32000000", "2460.70000000", "2460.94000000", "324.51510000", 1751466779999, "799054.63806800", 2444, "89.09000000", "219428.36058300", "0"], [1751466780000, "2460.94000000", "2461.80000000", "2460.01000000", "2461.80000000", "528.33470000", 1751466839999, "1300252.84977200", 2056, "279.67290000", "688305.55312600", "0"], [1751466840000, "2461.81000000", "2464.40000000", "2461.81000000", "2464.31000000", "253.82370000", 1751466899999, "625307.78727000", 2183, "114.99960000", "283286.62866100", "0"], [1751466900000, "2464.31000000", "2464.34000000", "2461.74000000", "2461.74000000", "129.69790000", 1751466959999, "319538.82097500", 1458, "61.07360000", "150467.84448100", "0"], [1751466960000, "2461.74000000", "2462.00000000", "2460.28000000", "2461.99000000", "196.19750000", 1751467019999, "482929.27487900", 2042, "124.53030000", "306528.48519500", "0"], [1751467020000, "2462.00000000", "2463.95000000", "2462.00000000", "2463.95000000", "146.34380000", 1751467079999, "360403.39880300", 1802, "63.73750000", "156971.49425000", "0"], [1751467080000, "2463.95000000", "2464.99000000", "2463.74000000", "2464.69000000", "239.41100000", 1751467139999, "590005.73405600", 1844, "126.14400000", "310852.97500600", "0"], [1751467140000, "2464.69000000", "2464.70000000", "2462.79000000", "2463.97000000", "137.16370000", 1751467199999, "337914.26320200", 1427, "76.64890000", "188815.49620500", "0"], [1751467200000, "2463.98000000", "2465.98000000", "2463.97000000", "2465.69000000", "280.50920000", 1751467259999, "691447.87027300", 1809, "146.58400000", "361282.62463100", "0"], [1751467260000, "2465.70000000", "2468.27000000", "2465.21000000", "2468.27000000", "312.90860000", 1751467319999, "771898.55999600", 2000, "246.52010000", "608150.38590000", "0"], [1751467320000, "2468.27000000", "2470.32000000", "2468.26000000", "2470.00000000", "240.48990000", 1751467379999, "593921.61782500", 1807, "163.09490000", "402785.53956600", "0"], [1751467380000, "2470.00000000", "2470.12000000", "2467.92000000", "2469.93000000", "685.52520000", 1751467439999, "1692672.65632500", 1940, "377.00700000", "930924.02155700", "0"], [1751467440000, "2469.93000000", "2469.94000000", "2459.90000000", "2459.90000000", "947.94080000", 1751467499999, "2335114.61819200", 4091, "177.34130000", "436992.25081200", "0"], [1751467500000, "2459.89000000", "2462.40000000", "2459.74000000", "2462.40000000", "338.81170000", 1751467559999, "833656.25127100", 2776, "158.17540000", "389216.47822600", "0"], [1751467560000, "2462.43000000", "2464.35000000", "2461.24000000", "2462.45000000", "557.09490000", 1751467619999, "1371980.35328800", 3791, "247.43270000", "609388.85077400", "0"], [1751467620000, "2462.46000000", "2466.33000000", "2461.41000000", "2466.33000000", "299.48370000", 1751467679999, "737616.65091400", 2733, "119.77040000", "295147.77702400", "0"], [1751467680000, "2466.35000000", "2466.36000000", "2464.50000000", "2465.85000000", "336.75690000", 1751467739999, "830182.50462100", 2590, "77.37140000", "190746.14270400", "0"], [1751467740000, "2465.85000000", "2467.29000000", "2464.43000000", "2466.35000000", "226.30890000", 1751467799999, "558080.47757000", 2102, "144.93330000", "357437.45748500", "0"], [1751467800000, "2466.35000000", "2469.37000000", "2465.88000000", "2468.81000000", "298.30480000", 1751467859999, "736151.95983900", 2420, "208.69660000", "514974.22347900", "0"], [1751467860000, "2468.81000000", "2469.50000000", "2466.50000000", "2467.42000000", "538.87550000", 1751467919999, "1329756.66434200", 3387, "174.39020000", "430311.91857200", "0"], [1751467920000, "2467.42000000", "2468.58000000", "2467.42000000", "2468.58000000", "174.09970000", 1751467979999, "429684.12331200", 957, "86.08090000", "212451.80107100", "0"], [1751467980000, "2468.59000000", "2469.87000000", "2467.20000000", "2467.76000000", "207.70730000", 1751468039999, "512691.71667000", 2199, "69.88320000", "172497.11769500", "0"], [1751468040000, "2467.75000000", "2467.75000000", "2466.79000000", "2467.16000000", "145.53320000", 1751468099999, "359069.14987800", 1103, "69.87960000", "172407.53292600", "0"], [1751468100000, "2467.16000000", "2468.71000000", "2466.82000000", "2468.58000000", "216.81220000", 1751468159999, "535002.22466600", 1867, "127.15870000", "313782.61085500", "0"], [1751468160000, "2468.58000000", "2468.87000000", "2467.29000000", "2467.39000000", "238.05410000", 1751468219999, "587547.10441300", 1701, "131.06250000", "323459.32997500", "0"], [1751468220000, "2467.40000000", "2468.53000000", "2467.39000000", "2468.37000000", "111.67160000", 1751468279999, "275623.56016000", 723, "49.62250000", "122469.39817400", "0"], [1751468280000, "2468.36000000", "2471.87000000", "2468.36000000", "2470.77000000", "404.31240000", 1751468339999, "998869.08506200", 2651, "314.40500000", "776726.45264500", "0"], [1751468340000, "2470.77000000", "2470.77000000", "2468.70000000", "2469.66000000", "256.26680000", 1751468399999, "632941.76767900", 1627, "136.40330000", "336887.06828500", "0"], [1751468400000, "2469.65000000", "2472.63000000", "2469.42000000", "2469.73000000", "1428.26570000", 1751468459999, "3530045.59545800", 4019, "361.29630000", "892997.21409800", "0"], [1751468460000, "2469.74000000", "2471.98000000", "2469.00000000", "2471.97000000", "390.42350000", 1751468519999, "964261.34173100", 2765, "190.96180000", "471615.51014600", "0"], [1751468520000, "2471.97000000", "2472.29000000", "2470.00000000", "2470.63000000", "351.08750000", 1751468579999, "867537.18551800", 2361, "130.61480000", "322750.08923800", "0"], [1751468580000, "2470.63000000", "2470.63000000", "2469.00000000", "2470.63000000", "246.18860000", 1751468639999, "608060.65657000", 1743, "174.39770000", "430737.26873400", "0"], [1751468640000, "2470.63000000", "2471.89000000", "2469.76000000", "2471.19000000", "352.83840000", 1751468699999, "871798.60260800", 2343, "178.23620000", "440362.19879500", "0"], [1751468700000, "2471.19000000", "2472.49000000", "2470.76000000", "2471.62000000", "439.26610000", 1751468759999, "1085759.73729000", 2110, "200.21880000", "494888.93502200", "0"], [1751468760000, "2471.63000000", "2472.09000000", "2469.42000000", "2470.75000000", "283.95440000", 1751468819999, "701649.36420900", 2415, "104.02560000", "257028.38578000", "0"], [1751468820000, "2470.76000000", "2474.67000000", "2470.33000000", "2474.66000000", "402.72420000", 1751468879999, "995511.59919600", 3090, "298.84080000", "738820.12493700", "0"], [1751468880000, "2474.67000000", "2475.26000000", "2472.49000000", "2474.00000000", "1233.33520000", 1751468939999, "3050551.78609400", 3811, "350.58240000", "867271.24632600", "0"], [1751468940000, "2474.00000000", "2475.08000000", "2472.33000000", "2472.73000000", "761.15710000", 1751468999999, "1882682.17375300", 2402, "208.26390000", "515233.79119800", "0"], [1751469000000, "2472.73000000", "2482.91000000", "2472.73000000", "2482.65000000", "3287.68210000", 1751469059999, "8150519.24704100", 9362, "2152.07330000", "5334681.20303500", "0"], [1751469060000, "2482.65000000", "2498.47000000", "2482.65000000", "2497.36000000", "7262.46850000", 1751469119999, "18094776.26847800", 20628, "4841.44450000", "12060478.56469300", "0"], [1751469120000, "2497.35000000", "2502.85000000", "2493.93000000", "2498.12000000", "3686.68120000", 1751469179999, "9209727.71358900", 14414, "2280.24380000", "5697364.76810100", "0"], [1751469180000, "2498.11000000", "2498.12000000", "2490.41000000", "2494.20000000", "1477.34770000", 1751469239999, "3682841.00059000", 6385, "551.96180000", "1375922.78870700", "0"], [1751469240000, "2494.20000000", "2494.20000000", "2490.18000000", "2491.70000000", "1303.42360000", 1751469299999, "3247142.30903900", 4474, "733.42600000", "1826897.50629700", "0"], [1751469300000, "2491.69000000", "2496.17000000", "2491.69000000", "2496.16000000", "584.52610000", 1751469359999, "1457524.14426400", 5075, "245.55540000", "612367.39744400", "0"], [1751469360000, "2496.16000000", "2497.56000000", "2494.58000000", "2494.97000000", "544.28580000", 1751469419999, "1358637.85340300", 4439, "255.23610000", "637144.07558000", "0"], [1751469420000, "2494.97000000", "2495.99000000", "2492.75000000", "2495.79000000", "762.00260000", 1751469479999, "1900611.01014900", 3994, "403.13850000", "1005545.85094000", "0"], [1751469480000, "2495.78000000", "2497.72000000", "2495.69000000", "2497.60000000", "367.89860000", 1751469539999, "918531.41498600", 3533, "162.87690000", "406643.09545000", "0"], [1751469540000, "2497.59000000", "2497.84000000", "2494.64000000", "2497.84000000", "428.59930000", 1751469599999, "1069999.65104200", 3401, "123.32020000", "307902.68131700", "0"], [1751469600000, "2497.84000000", "2498.54000000", "2495.03000000", "2495.86000000", "1023.47600000", 1751469659999, "2555807.84364200", 3797, "642.73590000", "1605352.04038700", "0"], [1751469660000, "2495.86000000", "2496.86000000", "2493.57000000", "2494.49000000", "411.16470000", 1751469719999, "1025862.07309800", 2911, "164.90780000", "411441.01825500", "0"], [1751469720000, "2494.49000000", "2495.73000000", "2494.28000000", "2495.73000000", "402.00330000", 1751469779999, "1002933.81700900", 2104, "197.16330000", "491883.37279300", "0"], [1751469780000, "2495.73000000", "2495.74000000", "2493.53000000", "2495.40000000", "250.11700000", 1751469839999, "624055.28801100", 1855, "147.36660000", "367680.63202900", "0"], [1751469840000, "2495.40000000", "2495.63000000", "2493.46000000", "2494.53000000", "349.93430000", 1751469899999, "873007.33862700", 2580, "214.52150000", "535192.02744900", "0"], [1751469900000, "2494.52000000", "2494.97000000", "2489.54000000", "2491.45000000", "1134.93660000", 1751469959999, "2827765.59990500", 4487, "423.14900000", "1054242.07508200", "0"], [1751469960000, "2491.45000000", "2491.45000000", "2488.39000000", "2488.88000000", "484.10500000", 1751470019999, "1205188.10324800", 2560, "147.92310000", "368300.38746000", "0"], [1751470020000, "2488.87000000", "2490.46000000", "2488.13000000", "2489.53000000", "381.96770000", 1751470079999, "950806.85388000", 2467, "211.49770000", "526466.12096900", "0"], [1751470080000, "2489.52000000", "2489.99000000", "2487.59000000", "2488.23000000", "425.55010000", 1751470139999, "1058994.77058800", 2466, "216.45430000", "538609.36036000", "0"], [1751470140000, "2488.23000000", "2489.40000000", "2487.20000000", "2489.01000000", "383.58540000", 1751470199999, "954482.38219500", 2649, "232.08900000", "577492.40723100", "0"], [1751470200000, "2489.00000000", "2494.00000000", "2488.19000000", "2492.54000000", "902.68440000", 1751470259999, "2250178.20158800", 4291, "454.00570000", "1131574.11964300", "0"], [1751470260000, "2492.55000000", "2492.55000000", "2490.58000000", "2490.98000000", "469.09030000", 1751470319999, "1168658.57902000", 2271, "129.41050000", "322428.15982600", "0"], [1751470320000, "2490.98000000", "2491.56000000", "2487.24000000", "2487.73000000", "304.96950000", 1751470379999, "759323.33058500", 1905, "100.64250000", "250561.96530600", "0"], [1751470380000, "2487.74000000", "2488.96000000", "2486.30000000", "2488.96000000", "932.60920000", 1751470439999, "2319910.90583600", 3109, "372.66980000", "927108.85939000", "0"], [1751470440000, "2488.97000000", "2491.08000000", "2488.97000000", "2490.26000000", "556.04700000", 1751470499999, "1384675.88022000", 2037, "258.73850000", "644264.19269200", "0"], [1751470500000, "2490.27000000", "2493.49000000", "2490.26000000", "2491.76000000", "664.06280000", 1751470559999, "1654763.78175100", 2745, "441.75890000", "1100752.57376000", "0"], [1751470560000, "2491.76000000", "2493.08000000", "2491.63000000", "2492.78000000", "206.84140000", 1751470619999, "515482.35732400", 1336, "122.32420000", "304839.10956700", "0"], [1751470620000, "2492.79000000", "2493.67000000", "2492.78000000", "2493.01000000", "276.49640000", 1751470679999, "689368.25480600", 1843, "113.63300000", "283297.94421100", "0"], [1751470680000, "2493.01000000", "2494.00000000", "2490.50000000", "2490.50000000", "402.72620000", 1751470739999, "1003696.03544300", 2338, "125.55700000", "312982.91087900", "0"], [1751470740000, "2490.50000000", "2490.83000000", "2489.22000000", "2490.72000000", "225.00720000", 1751470799999, "560330.59891400", 1729, "96.15140000", "239439.05944200", "0"], [1751470800000, "2490.69000000", "2492.00000000", "2490.47000000", "2490.47000000", "231.02080000", 1751470859999, "575525.69200000", 1156, "80.07720000", "199481.97386300", "0"], [1751470860000, "2490.47000000", "2491.66000000", "2489.74000000", "2491.55000000", "321.90620000", 1751470919999, "801666.94798000", 1192, "222.98550000", "555301.09367600", "0"], [1751470920000, "2491.55000000", "2491.88000000", "2490.46000000", "2491.88000000", "269.53610000", 1751470979999, "671428.92198000", 1170, "100.63870000", "250701.24397300", "0"], [1751470980000, "2491.88000000", "2493.68000000", "2491.88000000", "2493.67000000", "153.60620000", 1751471039999, "382897.85936900", 728, "111.89390000", "278930.25213500", "0"], [1751471040000, "2493.68000000", "2493.70000000", "2491.95000000", "2493.08000000", "183.90410000", 1751471099999, "458452.78946200", 1038, "70.57690000", "175939.50282500", "0"], [1751471100000, "2493.07000000", "2496.79000000", "2492.81000000", "2496.59000000", "486.98370000", 1751471159999, "1214980.00157300", 1893, "375.98460000", "937999.26214100", "0"], [1751471160000, "2496.59000000", "2496.76000000", "2495.52000000", "2496.69000000", "235.68330000", 1751471219999, "588345.17216700", 1235, "116.16640000", "289979.77936200", "0"], [1751471220000, "2496.69000000", "2496.92000000", "2495.60000000", "2496.11000000", "324.14680000", 1751471279999, "809212.52924300", 1318, "195.00130000", "486815.10516500", "0"], [1751471280000, "2496.12000000", "2496.99000000", "2494.75000000", "2494.78000000", "298.71070000", 1751471339999, "745645.52337700", 1212, "191.37600000", "477713.99405100", "0"], [1751471340000, "2494.78000000", "2495.28000000", "2493.84000000", "2495.28000000", "456.95780000", 1751471399999, "1139902.94146200", 1776, "234.44990000", "584846.51245000", "0"], [1751471400000, "2495.28000000", "2496.20000000", "2495.18000000", "2495.18000000", "218.73880000", 1751471459999, "545936.62734900", 1100, "115.01880000", "287052.22905500", "0"], [1751471460000, "2495.19000000", "2496.00000000", "2494.71000000", "2495.99000000", "305.45400000", 1751471519999, "762272.98997400", 1005, "182.86210000", "456330.42106300", "0"], [1751471520000, "2496.00000000", "2497.44000000", "2495.92000000", "2497.30000000", "228.48740000", 1751471579999, "570471.40029400", 1447, "149.27030000", "372678.78869200", "0"], [1751471580000, "2497.29000000", "2500.48000000", "2495.95000000", "2497.10000000", "1230.16990000", 1751471639999, "3073738.74801100", 3925, "1063.70620000", "2657841.26020700", "0"], [1751471640000, "2497.11000000", "2498.30000000", "2496.47000000", "2497.81000000", "234.33670000", 1751471699999, "585244.35352600", 1516, "103.65980000", "258860.54871900", "0"], [1751471700000, "2497.81000000", "2498.95000000", "2497.73000000", "2498.66000000", "273.09420000", 1751471759999, "682239.81179900", 1840, "164.78030000", "411654.68927200", "0"], [1751471760000, "2498.67000000", "2502.19000000", "2498.21000000", "2499.88000000", "1197.22630000", 1751471819999, "2993890.26939900", 4250, "692.40520000", "1731271.95598900", "0"], [1751471820000, "2499.87000000", "2501.33000000", "2499.87000000", "2500.26000000", "446.61920000", 1751471879999, "1116828.06272900", 2029, "139.52830000", "348911.23011300", "0"], [1751471880000, "2500.25000000", "2500.27000000", "2497.46000000", "2499.59000000", "619.94210000", 1751471939999, "1549406.95288000", 2960, "365.06330000", "912338.44846900", "0"], [1751471940000, "2499.58000000", "2500.00000000", "2498.75000000", "2498.81000000", "406.19070000", 1751471999999, "1015198.27555100", 1489, "167.33020000", "418230.00995400", "0"], [1751472000000, "2498.82000000", "2500.26000000", "2497.44000000", "2497.44000000", "1114.32330000", 1751472059999, "2785136.33080100", 3121, "456.23680000", "1140333.24120300", "0"], [1751472060000, "2497.45000000", "2498.39000000", "2495.03000000", "2497.90000000", "503.42960000", 1751472119999, "1256921.14599300", 3709, "161.91460000", "404218.48505100", "0"], [1751472120000, "2497.86000000", "2497.86000000", "2495.91000000", "2496.76000000", "484.92510000", 1751472179999, "1210667.29118500", 1765, "166.45730000", "415555.74283400", "0"], [1751472180000, "2496.76000000", "2499.28000000", "2496.26000000", "2499.28000000", "471.36200000", 1751472239999, "1177447.81208800", 3110, "243.45310000", "608116.26688100", "0"], [1751472240000, "2499.28000000", "2505.00000000", "2498.39000000", "2504.68000000", "1783.99280000", 1751472299999, "4462467.92967600", 5350, "1269.86820000", "3176131.43674900", "0"], [1751472300000, "2504.69000000", "2517.09000000", "2504.69000000", "2515.05000000", "6539.62410000", 1751472359999, "16427981.27128000", 17528, "3977.17970000", "9989356.38393200", "0"], [1751472360000, "2515.05000000", "2517.30000000", "2513.36000000", "2516.90000000", "3078.58600000", 1751472419999, "7741935.59383200", 7628, "2185.51040000", "5495955.12430800", "0"], [1751472420000, "2516.90000000", "2518.50000000", "2514.41000000", "2516.99000000", "1533.28230000", 1751472479999, "3858299.93082300", 9012, "760.01600000", "1912506.35365100", "0"], [1751472480000, "2516.99000000", "2529.00000000", "2515.76000000", "2527.43000000", "10274.05030000", 1751472539999, "25896801.82838100", 17621, "7932.31460000", "19992547.87676200", "0"], [1751472540000, "2527.44000000", "2539.50000000", "2524.92000000", "2537.33000000", "10090.21280000", 1751472599999, "25558058.53402600", 25285, "5416.84160000", "13716871.20479400", "0"], [1751472600000, "2537.33000000", "2538.57000000", "2529.50000000", "2535.99000000", "2572.75480000", 1751472659999, "6516032.88035800", 10933, "1189.17420000", "3012388.45556100", "0"], [1751472660000, "2536.00000000", "2537.83000000", "2532.00000000", "2532.59000000", "1656.45690000", 1751472719999, "4198759.67881600", 7728, "979.85750000", "2483570.10747800", "0"], [1751472720000, "2532.60000000", "2533.78000000", "2527.99000000", "2531.94000000", "1244.31070000", 1751472779999, "3148955.88320000", 7487, "433.57880000", "1097106.15125800", "0"], [1751472780000, "2531.94000000", "2535.33000000", "2529.21000000", "2533.34000000", "1137.08340000", 1751472839999, "2879442.05330300", 6592, "535.92280000", "1357033.93119600", "0"], [1751472840000, "2533.33000000", "2535.00000000", "2532.10000000", "2534.97000000", "1093.94430000", 1751472899999, "2771798.65793000", 4275, "717.27640000", "1817502.52514500", "0"], [1751472900000, "2534.97000000", "2539.11000000", "2533.17000000", "2536.40000000", "2195.22030000", 1751472959999, "5566826.72615200", 9214, "1221.63880000", "3097536.59706900", "0"], [1751472960000, "2536.40000000", "2548.00000000", "2536.13000000", "2547.95000000", "6044.92760000", 1751473019999, "15374860.08291400", 18382, "3570.10650000", "9079766.17734100", "0"], [1751473020000, "2547.95000000", "2550.01000000", "2544.51000000", "2545.84000000", "4614.85330000", 1751473079999, "11761422.11617600", 13028, "3201.86710000", "8161594.02975500", "0"], [1751473080000, "2545.85000000", "2547.37000000", "2540.64000000", "2545.79000000", "1504.54120000", 1751473139999, "3826440.62276000", 8697, "486.62340000", "1237577.63963200", "0"], [1751473140000, "2545.78000000", "2546.87000000", "2542.45000000", "2544.28000000", "1183.22660000", 1751473199999, "3010693.94569400", 6406, "443.68390000", "1129044.00037100", "0"], [1751473200000, "2544.28000000", "2547.27000000", "2539.39000000", "2541.24000000", "2480.99010000", 1751473259999, "6309058.82600100", 8277, "923.13700000", "2346562.67562400", "0"], [1751473260000, "2541.24000000", "2542.91000000", "2538.00000000", "2539.86000000", "2839.31280000", 1751473319999, "7212507.16449900", 8204, "1372.83140000", "3487332.29561700", "0"], [1751473320000, "2539.86000000", "2542.51000000", "2538.19000000", "2542.45000000", "1529.58910000", 1751473379999, "3886284.42385100", 5952, "1019.76010000", "2591252.14393600", "0"], [1751473380000, "2542.45000000", "2543.87000000", "2536.54000000", "2536.62000000", "1397.79090000", 1751473439999, "3551632.63611600", 7097, "553.78070000", "1407468.29248100", "0"], [1751473440000, "2536.62000000", "2541.51000000", "2536.62000000", "2541.51000000", "1025.20890000", 1751473499999, "2602730.53899200", 5896, "561.38570000", "1425357.19374800", "0"], [1751473500000, "2541.50000000", "2541.60000000", "2536.56000000", "2536.56000000", "972.57720000", 1751473559999, "2469034.61652500", 4833, "307.33100000", "780042.44087500", "0"], [1751473560000, "2536.56000000", "2536.57000000", "2531.74000000", "2535.40000000", "2399.34770000", 1751473619999, "6079109.69849800", 8566, "1066.80440000", "2703208.71615100", "0"], [1751473620000, "2535.41000000", "2537.50000000", "2534.42000000", "2536.69000000", "963.58570000", 1751473679999, "2443794.43428500", 4159, "552.33130000", "1400832.82758300", "0"], [1751473680000, "2536.68000000", "2538.50000000", "2534.36000000", "2536.91000000", "1188.42730000", 1751473739999, "3014003.41635000", 4607, "676.02850000", "1714283.19140200", "0"], [1751473740000, "2536.90000000", "2539.42000000", "2536.31000000", "2538.54000000", "966.04860000", 1751473799999, "2451529.76745900", 4514, "632.00390000", "1603803.73077500", "0"], [1751473800000, "2538.54000000", "2541.17000000", "2536.53000000", "2537.35000000", "1173.78560000", 1751473859999, "2980420.12313000", 5953, "536.50880000", "1362384.95210900", "0"], [1751473860000, "2537.36000000", "2537.99000000", "2535.32000000", "2537.41000000", "837.95410000", 1751473919999, "2125465.73621900", 4089, "457.30110000", "1159859.83376400", "0"], [1751473920000, "2537.41000000", "2537.92000000", "2535.51000000", "2536.00000000", "593.37510000", 1751473979999, "1505272.20292800", 4020, "129.08230000", "327440.83261500", "0"], [1751473980000, "2536.00000000", "2538.16000000", "2534.88000000", "2538.16000000", "931.27010000", 1751474039999, "2362327.90337100", 3411, "586.74890000", "1488581.64194600", "0"], [1751474040000, "2538.16000000", "2540.49000000", "2536.47000000", "2539.85000000", "1699.43060000", 1751474099999, "4314529.43572100", 5989, "801.80350000", "2035414.46788600", "0"], [1751474100000, "2539.85000000", "2544.11000000", "2539.58000000", "2541.99000000", "865.82010000", 1751474159999, "2200457.74658300", 4222, "639.56630000", "1625210.94445100", "0"], [1751474160000, "2542.00000000", "2542.85000000", "2541.12000000", "2542.84000000", "395.81950000", 1751474219999, "1006295.76282000", 1362, "160.55810000", "408180.41897800", "0"], [1751474220000, "2542.84000000", "2542.84000000", "2540.01000000", "2541.90000000", "1073.02440000", 1751474279999, "2727241.60667100", 4472, "733.11020000", "1863342.03171400", "0"], [1751474280000, "2541.90000000", "2542.57000000", "2540.94000000", "2542.56000000", "1265.26750000", 1751474339999, "3216025.54993200", 2687, "952.96160000", "2422167.96668000", "0"], [1751474340000, "2542.55000000", "2545.23000000", "2542.34000000", "2545.22000000", "777.63540000", 1751474399999, "1978000.15901200", 2910, "472.90080000", "1202964.93790500", "0"], [1751474400000, "2545.22000000", "2545.49000000", "2542.09000000", "2542.41000000", "881.25780000", 1751474459999, "2242085.55056700", 4571, "412.96170000", "1050628.66931900", "0"], [1751474460000, "2542.42000000", "2543.67000000", "2540.28000000", "2541.40000000", "1002.51230000", 1751474519999, "2548391.88847600", 5233, "322.26360000", "819236.31145300", "0"], [1751474520000, "2541.41000000", "2544.00000000", "2541.12000000", "2543.69000000", "517.00690000", 1751474579999, "1314453.40850900", 3632, "182.39700000", "463743.18172000", "0"], [1751474580000, "2543.68000000", "2544.35000000", "2542.69000000", "2543.28000000", "433.72580000", 1751474639999, "1103129.60991300", 3014, "252.47310000", "642124.95466500", "0"], [1751474640000, "2543.28000000", "2543.58000000", "2541.60000000", "2543.23000000", "225.48240000", 1751474699999, "573380.89754400", 2672, "76.45930000", "194416.55699100", "0"], [1751474700000, "2543.24000000", "2547.26000000", "2543.24000000", "2546.92000000", "1325.11340000", 1751474759999, "3373643.30634400", 4866, "833.46600000", "2121900.30864700", "0"], [1751474760000, "2546.93000000", "2547.98000000", "2544.42000000", "2547.97000000", "448.64780000", 1751474819999, "1142380.92978900", 2807, "214.62460000", "546554.53755600", "0"], [1751474820000, "2547.98000000", "2549.79000000", "2546.27000000", "2548.53000000", "991.94690000", 1751474879999, "2527424.58305400", 4622, "614.83500000", "1566482.81026500", "0"], [1751474880000, "2548.54000000", "2554.98000000", "2546.68000000", "2551.67000000", "2979.96960000", 1751474939999, "7602679.11449300", 9180, "1964.33290000", "5011397.00460700", "0"], [1751474940000, "2551.68000000", "2561.88000000", "2551.45000000", "2559.48000000", "5067.24530000", 1751474999999, "12965665.55088800", 13909, "3333.23160000", "8527858.34362300", "0"], [1751475000000, "2559.51000000", "2563.81000000", "2556.88000000", "2557.22000000", "3737.62020000", 1751475059999, "9570897.75013400", 10540, "1621.96000000", "4153257.74560600", "0"], [1751475060000, "2557.20000000", "2559.29000000", "2555.66000000", "2558.36000000", "1130.37530000", 1751475119999, "2890828.99802700", 6758, "530.25470000", "1356158.92292000", "0"], [1751475120000, "2558.35000000", "2560.46000000", "2556.07000000", "2557.33000000", "1278.38890000", 1751475179999, "3270717.25679300", 5749, "752.18110000", "1924318.98187400", "0"], [1751475180000, "2557.33000000", "2560.57000000", "2555.17000000", "2560.57000000", "874.84860000", 1751475239999, "2237691.38118000", 5785, "536.69270000", "1372744.45089200", "0"], [1751475240000, "2560.57000000", "2562.66000000", "2554.36000000", "2554.67000000", "1070.74280000", 1751475299999, "2738813.73025600", 5342, "621.68850000", "1590617.67970500", "0"], [1751475300000, "2554.66000000", "2558.00000000", "2554.07000000", "2554.89000000", "1303.28730000", 1751475359999, "3332078.93477900", 4633, "636.36110000", "1627031.36120600", "0"], [1751475360000, "2554.89000000", "2554.90000000", "2551.69000000", "2554.89000000", "1127.69610000", 1751475419999, "2879328.76101200", 4243, "609.04960000", "1555119.14026800", "0"], [1751475420000, "2554.89000000", "2559.31000000", "2554.54000000", "2558.69000000", "891.30340000", 1751475479999, "2279229.48775400", 4326, "507.91410000", "1298637.14477500", "0"], [1751475480000, "2558.69000000", "2558.69000000", "2556.12000000", "2556.99000000", "553.52620000", 1751475539999, "1415612.48090100", 2692, "355.96210000", "910301.00524900", "0"], [1751475540000, "2556.99000000", "2563.16000000", "2556.99000000", "2560.69000000", "1205.87410000", 1751475599999, "3088339.19476500", 5792, "672.80590000", "1722942.13339800", "0"], [1751475600000, "2560.70000000", "2571.81000000", "2560.70000000", "2565.34000000", "5584.43550000", 1751475659999, "14334244.14605600", 15630, "2854.55630000", "7328204.71320300", "0"], [1751475660000, "2565.35000000", "2566.29000000", "2562.64000000", "2564.37000000", "987.34330000", 1751475719999, "2532067.85073000", 5623, "545.64290000", "1399432.86042300", "0"], [1751475720000, "2564.38000000", "2568.59000000", "2564.36000000", "2566.21000000", "816.66800000", 1751475779999, "2096177.42451900", 4267, "414.75780000", "1064548.65011800", "0"], [1751475780000, "2566.20000000", "2566.68000000", "2563.82000000", "2564.81000000", "681.36530000", 1751475839999, "1747784.95628400", 3915, "338.83300000", "869073.17435000", "0"], [1751475840000, "2564.82000000", "2566.18000000", "2563.99000000", "2565.13000000", "689.34740000", 1751475899999, "1768313.00979200", 2656, "374.33960000", "960248.39331600", "0"], [1751475900000, "2565.13000000", "2565.31000000", "2561.40000000", "2562.65000000", "888.38660000", 1751475959999, "2277255.37810200", 4987, "394.62680000", "1011336.32717200", "0"], [1751475960000, "2562.66000000", "2562.66000000", "2559.09000000", "2559.66000000", "662.76540000", 1751476019999, "1697298.34409300", 4030, "142.14370000", "364010.81076100", "0"], [1751476020000, "2559.65000000", "2564.30000000", "2559.40000000", "2564.04000000", "850.88470000", 1751476079999, "2179480.42938600", 3586, "521.89890000", "1336916.56818800", "0"], [1751476080000, "2564.03000000", "2564.93000000", "2562.57000000", "2563.75000000", "518.08480000", 1751476139999, "1328336.43202400", 5001, "301.79320000", "773757.52695700", "0"], [1751476140000, "2563.75000000", "2567.38000000", "2563.32000000", "2564.07000000", "1405.86210000", 1751476199999, "3607044.45637500", 5243, "706.83470000", "1813517.65338000", "0"], [1751476200000, "2564.08000000", "2565.13000000", "2563.74000000", "2565.12000000", "559.83630000", 1751476259999, "1435645.08998500", 2126, "325.80280000", "835488.82677300", "0"], [1751476260000, "2565.12000000", "2565.83000000", "2561.43000000", "2562.84000000", "1072.75560000", 1751476319999, "2749672.65806800", 3390, "303.19150000", "777304.33872300", "0"], [1751476320000, "2562.85000000", "2564.52000000", "2561.16000000", "2564.40000000", "1017.15190000", 1751476379999, "2606793.36813400", 3752, "677.98660000", "1737521.83904400", "0"], [1751476380000, "2564.40000000", "2565.43000000", "2563.22000000", "2564.75000000", "555.41320000", 1751476439999, "1424237.92549200", 2946, "322.73910000", "827602.10310800", "0"], [1751476440000, "2564.74000000", "2564.74000000", "2562.64000000", "2564.16000000", "275.24670000", 1751476499999, "705706.39817200", 1833, "113.04590000", "289831.74794400", "0"], [1751476500000, "2564.16000000", "2567.94000000", "2564.15000000", "2566.57000000", "852.64050000", 1751476559999, "2188147.48976600", 2401, "456.04430000", "1170282.44381600", "0"], [1751476560000, "2566.50000000", "2571.21000000", "2566.48000000", "2571.05000000", "786.82170000", 1751476619999, "2020882.11670400", 3747, "503.16750000", "1292314.46788500", "0"], [1751476620000, "2571.04000000", "2575.25000000", "2568.21000000", "2569.59000000", "2229.79420000", 1751476679999, "5736735.05060700", 7434, "1446.78500000", "3722344.02785000", "0"], [1751476680000, "2569.59000000", "2571.66000000", "2565.26000000", "2567.62000000", "1290.83200000", 1751476739999, "3315776.74238200", 5575, "539.84520000", "1386985.70358500", "0"], [1751476740000, "2567.62000000", "2570.80000000", "2566.71000000", "2570.32000000", "1177.33600000", 1751476799999, "3023892.79019000", 4070, "844.98550000", "2170251.44757600", "0"], [1751476800000, "2570.31000000", "2574.70000000", "2569.70000000", "2574.42000000", "1896.61900000", 1751476859999, "4879706.37793700", 4978, "984.79190000", "2533533.63770900", "0"], [1751476860000, "2574.42000000", "2578.00000000", "2572.55000000", "2574.51000000", "1980.18160000", 1751476919999, "5099694.17909600", 6524, "868.38810000", "2236307.40760200", "0"], [1751476920000, "2574.50000000", "2584.00000000", "2573.15000000", "2583.50000000", "3126.26310000", 1751476979999, "8064352.15709900", 10000, "2201.68650000", "5678870.33373400", "0"], [1751476980000, "2583.50000000", "2589.28000000", "2582.40000000", "2588.28000000", "2526.60580000", 1751477039999, "6532932.73357200", 10832, "1268.46160000", "3279877.63751700", "0"], [1751477040000, "2588.29000000", "2588.41000000", "2583.40000000", "2585.27000000", "1758.23820000", 1751477099999, "4546194.11939500", 7755, "930.53040000", "2405944.55614300", "0"], [1751477100000, "2585.27000000", "2587.32000000", "2577.68000000", "2578.89000000", "961.41830000", 1751477159999, "2481105.79775200", 7152, "341.93900000", "882443.24122900", "0"], [1751477160000, "2578.88000000", "2581.40000000", "2577.75000000", "2581.33000000", "1201.84850000", 1751477219999, "3100665.89642800", 4484, "672.06850000", "1733855.40592300", "0"], [1751477220000, "2581.35000000", "2585.74000000", "2580.66000000", "2582.54000000", "1578.26520000", 1751477279999, "4076658.88308200", 6807, "829.60910000", "2142906.57819300", "0"], [1751477280000, "2582.55000000", "2583.47000000", "2578.59000000", "2581.35000000", "1025.10790000", 1751477339999, "2645418.77699800", 5011, "353.74020000", "912903.25342600", "0"], [1751477340000, "2581.35000000", "2581.69000000", "2578.92000000", "2581.09000000", "543.50360000", 1751477399999, "1402532.74802600", 3198, "181.18330000", "467571.86583100", "0"], [1751477400000, "2581.09000000", "2582.50000000", "2580.03000000", "2582.49000000", "622.25930000", 1751477459999, "1606220.27382500", 4756, "311.91650000", "805131.47936700", "0"], [1751477460000, "2582.50000000", "2583.44000000", "2578.19000000", "2579.95000000", "771.95570000", 1751477519999, "1992120.38536700", 4766, "192.70060000", "497348.16563700", "0"], [1751477520000, "2579.95000000", "2580.00000000", "2577.49000000", "2578.56000000", "402.97090000", 1751477579999, "1039132.18928900", 2148, "68.01490000", "175393.38494900", "0"], [1751477580000, "2578.56000000", "2579.87000000", "2576.15000000", "2579.74000000", "684.85600000", 1751477639999, "1765409.87468600", 3331, "331.51300000", "854588.25291200", "0"], [1751477640000, "2579.74000000", "2580.62000000", "2578.77000000", "2579.78000000", "534.65580000", 1751477699999, "1379312.60330000", 3345, "364.64740000", "940734.45028100", "0"], [1751477700000, "2579.79000000", "2582.99000000", "2579.50000000", "2580.57000000", "1325.67660000", 1751477759999, "3422521.50614600", 4836, "830.11510000", "2143081.18684600", "0"], [1751477760000, "2580.57000000", "2580.57000000", "2575.38000000", "2576.38000000", "969.01200000", 1751477819999, "2497942.79125400", 5173, "470.45730000", "1212780.31540800", "0"], [1751477820000, "2576.38000000", "2576.38000000", "2574.22000000", "2575.49000000", "994.13420000", 1751477879999, "2559982.57160900", 4684, "391.40170000", "1007881.27188000", "0"], [1751477880000, "2575.49000000", "2575.49000000", "2561.74000000", "2562.07000000", "5092.82030000", 1751477939999, "13067229.86512500", 13485, "1880.85230000", "4823516.39891000", "0"], [1751477940000, "2562.06000000", "2562.56000000", "2557.31000000", "2561.23000000", "3050.10280000", 1751477999999, "7808785.74141300", 11179, "996.13680000", "2550379.19781200", "0"], [1751478000000, "2561.23000000", "2564.79000000", "2558.18000000", "2558.57000000", "1741.16600000", 1751478059999, "4460439.77728800", 9045, "588.46160000", "1507580.52217500", "0"], [1751478060000, "2558.56000000", "2560.72000000", "2555.15000000", "2560.71000000", "2541.46060000", 1751478119999, "6501810.93909500", 6776, "1258.75760000", "3220861.02428600", "0"], [1751478120000, "2560.72000000", "2564.79000000", "2560.06000000", "2564.75000000", "1030.48960000", 1751478179999, "2640760.65431000", 4713, "323.74230000", "829672.80901900", "0"], [1751478180000, "2564.76000000", "2567.53000000", "2564.50000000", "2566.99000000", "1609.47000000", 1751478239999, "4130339.65536200", 5710, "687.21670000", "1763499.38534400", "0"], [1751478240000, "2566.99000000", "2567.23000000", "2563.44000000", "2565.00000000", "822.86600000", 1751478299999, "2111034.44550400", 3731, "312.69250000", "802216.96380600", "0"], [1751478300000, "2565.01000000", "2565.90000000", "2560.84000000", "2560.96000000", "1179.26290000", 1751478359999, "3023320.47756700", 4599, "654.56000000", "1678634.05411800", "0"], [1751478360000, "2560.96000000", "2561.26000000", "2555.41000000", "2559.37000000", "1358.31910000", 1751478419999, "3474991.94769100", 5464, "293.27680000", "750378.89962000", "0"], [1751478420000, "2559.37000000", "2559.38000000", "2554.40000000", "2554.40000000", "1483.22560000", 1751478479999, "3791679.53595100", 6302, "569.58470000", "1456015.70063200", "0"], [1751478480000, "2554.40000000", "2556.62000000", "2553.33000000", "2555.84000000", "1570.99790000", 1751478539999, "4014205.85371500", 4710, "809.46760000", "2068281.72531000", "0"], [1751478540000, "2555.74000000", "2556.60000000", "2552.28000000", "2554.40000000", "1209.68100000", 1751478599999, "3090239.62671800", 5348, "657.19420000", "1678887.86851900", "0"], [1751478600000, "2554.39000000", "2560.50000000", "2554.39000000", "2557.73000000", "1602.09530000", 1751478659999, "4096855.06086200", 4347, "718.21030000", "1836046.01510100", "0"], [1751478660000, "2557.73000000", "2560.89000000", "2556.61000000", "2559.64000000", "829.04250000", 1751478719999, "2121434.86361200", 3535, "507.19170000", "1297893.97512800", "0"], [1751478720000, "2559.64000000", "2560.61000000", "2559.24000000", "2560.23000000", "423.21450000", 1751478779999, "1083413.87471000", 2207, "163.99400000", "419785.05971900", "0"], [1751478780000, "2560.24000000", "2564.53000000", "2560.23000000", "2563.94000000", "955.12870000", 1751478839999, "2447354.40668400", 4279, "709.57340000", "1818122.42093000", "0"], [1751478840000, "2563.93000000", "2565.63000000", "2563.37000000", "2564.75000000", "687.27300000", 1751478899999, "1762584.71748900", 2876, "431.88040000", "1107588.49235400", "0"], [1751478900000, "2564.75000000", "2564.75000000", "2560.71000000", "2560.71000000", "824.62800000", 1751478959999, "2113254.09681800", 3446, "266.29300000", "682369.21758900", "0"], [1751478960000, "2560.72000000", "2562.80000000", "2559.49000000", "2561.91000000", "1431.93470000", 1751479019999, "3667891.56829600", 3041, "1102.80300000", "2824968.66919300", "0"], [1751479020000, "2561.90000000", "2561.92000000", "2559.70000000", "2561.90000000", "860.69200000", 1751479079999, "2204134.29462800", 2052, "437.19910000", "1119645.47566000", "0"], [1751479080000, "2561.91000000", "2564.50000000", "2561.90000000", "2564.20000000", "1331.56000000", 1751479139999, "3413429.63249700", 2159, "869.39940000", "2228575.42362400", "0"], [1751479140000, "2564.21000000", "2566.89000000", "2564.20000000", "2566.87000000", "326.20310000", 1751479199999, "836724.36004300", 2208, "182.21640000", "467409.73539000", "0"], [1751479200000, "2566.87000000", "2571.00000000", "2566.87000000", "2569.43000000", "1400.21430000", 1751479259999, "3597505.49656500", 4306, "786.85210000", "2021625.38219500", "0"], [1751479260000, "2569.43000000", "2570.22000000", "2567.70000000", "2568.33000000", "808.54830000", 1751479319999, "2077306.23096000", 4082, "330.08430000", "848109.44428500", "0"], [1751479320000, "2568.34000000", "2569.34000000", "2566.04000000", "2568.90000000", "467.80400000", 1751479379999, "1201240.73004200", 3361, "234.04570000", "601020.91423200", "0"], [1751479380000, "2568.90000000", "2571.80000000", "2568.54000000", "2571.39000000", "703.25480000", 1751479439999, "1807324.46524500", 2875, "244.23380000", "627684.42747100", "0"], [1751479440000, "2571.40000000", "2572.62000000", "2571.30000000", "2571.56000000", "722.34490000", 1751479499999, "1857895.37817900", 3382, "414.41250000", "1065853.07758200", "0"], [1751479500000, "2571.56000000", "2572.05000000", "2569.00000000", "2569.01000000", "384.73420000", 1751479559999, "989011.70283700", 2869, "51.02080000", "131165.79826700", "0"], [1751479560000, "2569.01000000", "2573.28000000", "2569.01000000", "2571.23000000", "673.57850000", 1751479619999, "1731848.61657800", 3090, "415.37120000", "1067940.02229900", "0"], [1751479620000, "2571.22000000", "2571.23000000", "2567.76000000", "2568.50000000", "460.85300000", 1751479679999, "1184019.90340200", 2512, "142.88710000", "367020.51796900", "0"], [1751479680000, "2568.49000000", "2571.00000000", "2568.30000000", "2568.30000000", "634.14370000", 1751479739999, "1629579.08424600", 2658, "447.46270000", "1149824.26838200", "0"], [1751479740000, "2568.29000000", "2568.30000000", "2566.28000000", "2566.63000000", "376.70160000", 1751479799999, "967023.01844800", 2549, "88.46420000", "227067.10641300", "0"], [1751479800000, "2566.63000000", "2568.80000000", "2566.45000000", "2567.52000000", "297.86910000", 1751479859999, "764915.52486000", 2244, "150.28100000", "385902.29736600", "0"], [1751479860000, "2567.53000000", "2567.53000000", "2565.98000000", "2567.53000000", "391.14710000", 1751479919999, "1003956.15080400", 2346, "187.41270000", "480974.26654100", "0"], [1751479920000, "2567.53000000", "2568.76000000", "2566.78000000", "2567.49000000", "211.37930000", 1751479979999, "542771.64946200", 1702, "37.94390000", "97434.80281800", "0"], [1751479980000, "2567.49000000", "2567.49000000", "2563.76000000", "2565.89000000", "1128.91980000", 1751480039999, "2896210.78651700", 4057, "462.24410000", "1185848.01884400", "0"], [1751480040000, "2565.89000000", "2568.09000000", "2565.08000000", "2568.08000000", "427.67370000", 1751480099999, "1097788.27373700", 2182, "161.16420000", "413723.80053800", "0"], [1751480100000, "2568.08000000", "2570.68000000", "2567.07000000", "2570.67000000", "331.46080000", 1751480159999, "851461.35323600", 1618, "187.62150000", "481985.64538500", "0"], [1751480160000, "2570.68000000", "2571.22000000", "2568.30000000", "2570.10000000", "611.63850000", 1751480219999, "1571713.74306000", 2767, "183.42470000", "471373.19370500", "0"], [1751480220000, "2570.11000000", "2570.11000000", "2568.00000000", "2568.15000000", "295.80980000", 1751480279999, "759952.99631400", 1456, "85.04990000", "218520.15668500", "0"], [1751480280000, "2568.15000000", "2570.31000000", "2568.14000000", "2570.08000000", "197.94400000", 1751480339999, "508639.82934200", 1184, "122.53320000", "314852.15721600", "0"], [1751480340000, "2570.09000000", "2571.92000000", "2568.04000000", "2568.04000000", "345.60100000", 1751480399999, "888473.49854000", 2923, "105.86470000", "272141.53866100", "0"], [1751480400000, "2568.03000000", "2569.62000000", "2568.03000000", "2569.23000000", "207.10290000", 1751480459999, "532068.97321900", 1865, "74.04150000", "190207.73007500", "0"], [1751480460000, "2569.23000000", "2570.33000000", "2568.72000000", "2570.33000000", "155.13640000", 1751480519999, "398626.86689900", 1132, "88.09890000", "226365.11547800", "0"], [1751480520000, "2570.32000000", "2570.32000000", "2569.09000000", "2570.31000000", "269.57250000", 1751480579999, "692768.03229300", 1534, "96.14020000", "247057.46744300", "0"], [1751480580000, "2570.32000000", "2570.90000000", "2567.62000000", "2567.63000000", "482.62270000", 1751480639999, "1240110.59978500", 2706, "164.50450000", "422741.31572100", "0"], [1751480640000, "2567.62000000", "2570.94000000", "2567.62000000", "2569.99000000", "301.57020000", 1751480699999, "774896.73230600", 1991, "157.46590000", "404531.21405900", "0"], [1751480700000, "2569.99000000", "2571.65000000", "2569.81000000", "2571.25000000", "263.30910000", 1751480759999, "676881.67177300", 1247, "130.87890000", "336478.65445100", "0"], [1751480760000, "2571.26000000", "2571.78000000", "2569.41000000", "2570.68000000", "242.11060000", 1751480819999, "622345.95803400", 1792, "88.07400000", "226370.88766500", "0"], [1751480820000, "2570.68000000", "2571.94000000", "2570.68000000", "2571.85000000", "255.85470000", 1751480879999, "657852.53640500", 1126, "106.78300000", "274562.59932100", "0"], [1751480880000, "2571.85000000", "2572.00000000", "2569.97000000", "2569.97000000", "274.62940000", 1751480939999, "706151.79726700", 1350, "83.55760000", "214861.70677500", "0"], [1751480940000, "2569.97000000", "2572.50000000", "2569.97000000", "2571.58000000", "620.50940000", 1751480999999, "1595642.84340400", 2152, "473.98170000", "1218841.56806900", "0"], [1751481000000, "2571.59000000", "2572.40000000", "2568.01000000", "2568.01000000", "371.84960000", 1751481059999, "955887.83410400", 2791, "111.13870000", "285785.99190900", "0"], [1751481060000, "2568.01000000", "2569.67000000", "2568.01000000", "2569.66000000", "207.04070000", 1751481119999, "531809.15975400", 1247, "149.65640000", "384409.14737700", "0"], [1751481120000, "2569.66000000", "2571.00000000", "2568.71000000", "2568.75000000", "295.04980000", 1751481179999, "758281.08531800", 1846, "66.29240000", "170356.14022800", "0"], [1751481180000, "2568.75000000", "2570.41000000", "2568.66000000", "2568.86000000", "258.14750000", 1751481239999, "663311.30297600", 2350, "105.82640000", "271912.80318600", "0"], [1751481240000, "2568.87000000", "2570.96000000", "2568.58000000", "2570.90000000", "188.59410000", 1751481299999, "484652.33820600", 1162, "60.46140000", "155360.53857900", "0"], [1751481300000, "2570.91000000", "2570.91000000", "2568.72000000", "2569.55000000", "635.45110000", 1751481359999, "1632983.80894200", 3028, "199.62040000", "512946.06090600", "0"], [1751481360000, "2569.55000000", "2572.00000000", "2569.55000000", "2571.53000000", "293.08630000", 1751481419999, "753507.09656100", 1685, "91.62040000", "235523.60519800", "0"], [1751481420000, "2571.53000000", "2573.51000000", "2571.06000000", "2572.94000000", "586.56280000", 1751481479999, "1508895.17279400", 2513, "249.49810000", "641806.78270300", "0"], [1751481480000, "2572.95000000", "2579.75000000", "2572.67000000", "2577.07000000", "1379.62910000", 1751481539999, "3555733.40283400", 5143, "815.33440000", "2101103.12159900", "0"], [1751481540000, "2577.06000000", "2577.29000000", "2574.19000000", "2576.07000000", "1461.73520000", 1751481599999, "3766364.57035100", 2641, "117.47930000", "302535.37376800", "0"], [1751481600000, "2576.08000000", "2576.96000000", "2575.18000000", "2575.98000000", "237.13160000", 1751481659999, "610880.28412200", 1917, "100.99450000", "260172.90821100", "0"], [1751481660000, "2575.98000000", "2576.50000000", "2575.51000000", "2576.46000000", "131.96350000", 1751481719999, "339925.52803300", 1115, "52.46900000", "135151.52847700", "0"], [1751481720000, "2576.46000000", "2580.09000000", "2576.34000000", "2576.74000000", "543.59610000", 1751481779999, "1401670.22812600", 3305, "344.52580000", "888405.99319500", "0"], [1751481780000, "2576.75000000", "2576.75000000", "2574.11000000", "2574.70000000", "328.26520000", 1751481839999, "845382.62470900", 2474, "86.54290000", "222856.39140500", "0"], [1751481840000, "2574.70000000", "2577.89000000", "2574.70000000", "2577.87000000", "641.33200000", 1751481899999, "1652179.56113800", 1927, "414.31920000", "1067258.93636900", "0"], [1751481900000, "2577.88000000", "2577.92000000", "2577.21000000", "2577.49000000", "222.42410000", 1751481959999, "573344.46847200", 1286, "71.31970000", "183842.06977500", "0"], [1751481960000, "2577.49000000", "2579.85000000", "2577.40000000", "2579.37000000", "530.14960000", 1751482019999, "1367135.43371200", 2456, "355.12800000", "915717.61026200", "0"], [1751482020000, "2579.37000000", "2580.75000000", "2578.96000000", "2580.53000000", "638.71890000", 1751482079999, "1647729.26289800", 2341, "476.95190000", "1230384.02620400", "0"], [1751482080000, "2580.54000000", "2582.72000000", "2580.54000000", "2581.88000000", "818.97470000", 1751482139999, "2114352.95721300", 3169, "202.39690000", "522554.28865800", "0"], [1751482140000, "2581.83000000", "2583.90000000", "2579.71000000", "2579.71000000", "1030.52380000", 1751482199999, "2660878.28585700", 3833, "431.42400000", "1113836.33741000", "0"], [1751482200000, "2579.71000000", "2580.00000000", "2578.38000000", "2579.99000000", "234.46880000", 1751482259999, "604724.86552100", 2068, "64.32590000", "165901.25985800", "0"], [1751482260000, "2580.00000000", "2582.10000000", "2579.34000000", "2581.55000000", "592.07740000", 1751482319999, "1527943.16344000", 3123, "349.22800000", "901161.70216600", "0"], [1751482320000, "2581.56000000", "2582.00000000", "2581.01000000", "2581.10000000", "240.97230000", 1751482379999, "622071.46227900", 897, "171.87650000", "443706.42359000", "0"], [1751482380000, "2581.09000000", "2583.76000000", "2579.11000000", "2579.31000000", "1136.40490000", 1751482439999, "2933863.26944900", 3781, "473.83800000", "1223193.64181000", "0"], [1751482440000, "2579.32000000", "2581.13000000", "2578.35000000", "2580.42000000", "617.97890000", 1751482499999, "1594322.81123100", 2478, "425.43130000", "1097613.37498600", "0"], [1751482500000, "2580.42000000", "2581.84000000", "2578.94000000", "2580.51000000", "689.93370000", 1751482559999, "1780264.93365500", 2503, "268.84330000", "693714.20415100", "0"], [1751482560000, "2580.52000000", "2580.71000000", "2579.20000000", "2579.23000000", "279.56430000", 1751482619999, "721295.91176700", 1354, "104.50100000", "269632.85540700", "0"], [1751482620000, "2579.22000000", "2580.91000000", "2578.94000000", "2580.84000000", "723.45210000", 1751482679999, "1866444.78712100", 2017, "531.39700000", "1370930.66632400", "0"], [1751482680000, "2580.84000000", "2581.79000000", "2580.35000000", "2581.40000000", "387.46730000", 1751482739999, "1000093.65630800", 1426, "253.58200000", "654518.95063800", "0"], [1751482740000, "2581.41000000", "2582.44000000", "2580.89000000", "2582.38000000", "675.59370000", 1751482799999, "1744101.00779100", 2179, "291.81860000", "753338.82613100", "0"], [1751482800000, "2582.38000000", "2582.39000000", "2580.66000000", "2580.75000000", "226.34220000", 1751482859999, "584254.80614500", 1909, "100.62970000", "259739.88913900", "0"], [1751482860000, "2580.75000000", "2581.41000000", "2578.99000000", "2580.57000000", "849.84000000", 1751482919999, "2192878.82680700", 2232, "338.10910000", "872392.47267100", "0"], [1751482920000, "2580.58000000", "2581.50000000", "2580.28000000", "2581.50000000", "527.15420000", 1751482979999, "1360545.47965900", 2343, "305.38750000", "788167.44885100", "0"], [1751482980000, "2581.49000000", "2583.00000000", "2579.39000000", "2581.01000000", "617.82260000", 1751483039999, "1594563.61928500", 3226, "296.33450000", "764867.58792700", "0"], [1751483040000, "2581.00000000", "2583.42000000", "2579.00000000", "2580.62000000", "629.29000000", 1751483099999, "1624150.81368100", 4291, "339.06060000", "875198.27686200", "0"], [1751483100000, "2580.61000000", "2580.96000000", "2576.93000000", "2577.28000000", "866.94850000", 1751483159999, "2235167.80409200", 4216, "369.37140000", "952388.54370400", "0"], [1751483160000, "2577.29000000", "2577.84000000", "2572.01000000", "2572.01000000", "909.66580000", 1751483219999, "2342406.53135500", 4463, "264.32790000", "680741.98663700", "0"], [1751483220000, "2572.01000000", "2575.62000000", "2571.58000000", "2574.61000000", "571.61620000", 1751483279999, "1471040.90522400", 2738, "221.50720000", "570005.79113200", "0"], [1751483280000, "2574.62000000", "2574.93000000", "2572.03000000", "2572.13000000", "593.72950000", 1751483339999, "1527746.69919800", 2488, "149.06940000", "383534.17571600", "0"], [1751483340000, "2572.14000000", "2573.34000000", "2567.75000000", "2569.67000000", "908.51010000", 1751483399999, "2335306.61749900", 4164, "387.45500000", "996013.20292200", "0"], [1751483400000, "2569.66000000", "2569.67000000", "2567.38000000", "2569.58000000", "858.59810000", 1751483459999, "2205288.27015500", 2645, "390.47780000", "1002882.55160000", "0"], [1751483460000, "2569.58000000", "2570.35000000", "2568.58000000", "2570.35000000", "236.82150000", 1751483519999, "608542.53694700", 1561, "76.61180000", "196867.71932400", "0"], [1751483520000, "2570.34000000", "2572.84000000", "2570.34000000", "2571.26000000", "320.05570000", 1751483579999, "823095.34064100", 1519, "195.78920000", "503507.43004400", "0"], [1751483580000, "2571.25000000", "2572.21000000", "2570.02000000", "2571.48000000", "422.64010000", 1751483639999, "1086612.08926400", 1679, "264.40130000", "679754.91548300", "0"], [1751483640000, "2571.48000000", "2573.43000000", "2570.29000000", "2573.42000000", "450.35590000", 1751483699999, "1158256.12670400", 1494, "248.98610000", "640406.44536600", "0"], [1751483700000, "2573.43000000", "2573.52000000", "2571.18000000", "2572.25000000", "324.88710000", 1751483759999, "835742.09092200", 2049, "130.91840000", "336786.38338500", "0"], [1751483760000, "2572.26000000", "2576.78000000", "2572.25000000", "2576.73000000", "413.45960000", 1751483819999, "1064281.43838300", 1965, "225.84830000", "581316.08754600", "0"], [1751483820000, "2576.72000000", "2576.72000000", "2574.81000000", "2576.20000000", "380.32060000", 1751483879999, "979606.25700600", 2275, "150.80230000", "388421.30274800", "0"], [1751483880000, "2576.21000000", "2578.29000000", "2576.20000000", "2577.04000000", "514.09660000", 1751483939999, "1324961.08543500", 2220, "373.96320000", "963795.87548200", "0"], [1751483940000, "2577.04000000", "2577.45000000", "2575.87000000", "2575.87000000", "212.19950000", 1751483999999, "546788.77727500", 1350, "117.54510000", "302891.52576600", "0"], [1751484000000, "2575.87000000", "2577.30000000", "2575.07000000", "2576.14000000", "263.34490000", 1751484059999, "678393.32347100", 1657, "186.45260000", "480299.19031000", "0"], [1751484060000, "2576.15000000", "2578.27000000", "2576.10000000", "2578.26000000", "318.30490000", 1751484119999, "820361.69662400", 1164, "209.24310000", "539304.19442300", "0"], [1751484120000, "2578.26000000", "2582.19000000", "2578.26000000", "2581.42000000", "1020.75930000", 1751484179999, "2634073.71473100", 3151, "794.30950000", "2049531.47854700", "0"], [1751484180000, "2581.42000000", "2581.43000000", "2579.57000000", "2580.57000000", "387.31230000", 1751484239999, "999480.07350500", 1673, "196.67470000", "507488.32558100", "0"], [1751484240000, "2580.57000000", "2580.79000000", "2577.73000000", "2579.00000000", "160.11370000", 1751484299999, "412996.67787200", 2237, "64.75260000", "167004.86930900", "0"], [1751484300000, "2578.99000000", "2581.33000000", "2578.99000000", "2580.54000000", "308.52770000", 1751484359999, "796177.71595500", 1462, "187.58040000", "484087.08807900", "0"], [1751484360000, "2580.53000000", "2581.04000000", "2579.77000000", "2580.29000000", "318.39560000", 1751484419999, "821620.44005200", 1128, "193.18080000", "498497.86039600", "0"], [1751484420000, "2580.28000000", "2582.18000000", "2580.28000000", "2581.95000000", "354.87100000", 1751484479999, "916088.58649300", 1195, "220.82520000", "570063.55610900", "0"], [1751484480000, "2581.96000000", "2585.45000000", "2581.95000000", "2585.00000000", "922.51600000", 1751484539999, "2383500.00624200", 2782, "699.53310000", "1807394.32552300", "0"], [1751484540000, "2585.00000000", "2585.15000000", "2582.61000000", "2582.61000000", "430.93610000", 1751484599999, "1113564.07846200", 2110, "185.63920000", "479793.56587000", "0"], [1751484600000, "2582.62000000", "2583.04000000", "2579.31000000", "2580.76000000", "431.22800000", 1751484659999, "1113045.97604300", 2634, "146.97350000", "379416.12383000", "0"], [1751484660000, "2580.77000000", "2580.87000000", "2579.65000000", "2579.68000000", "253.74880000", 1751484719999, "654774.30212400", 1185, "156.93110000", "404949.75467500", "0"], [1751484720000, "2579.68000000", "2581.81000000", "2579.33000000", "2580.47000000", "497.85220000", 1751484779999, "1284753.51371800", 1782, "282.38630000", "728805.22569300", "0"], [1751484780000, "2580.46000000", "2580.48000000", "2579.00000000", "2579.85000000", "303.37990000", 1751484839999, "782693.61827300", 1521, "156.19770000", "402972.39596800", "0"], [1751484840000, "2579.85000000", "2581.80000000", "2579.85000000", "2581.79000000", "556.10080000", 1751484899999, "1435313.27572300", 1226, "392.68820000", "1013553.17278900", "0"], [1751484900000, "2581.79000000", "2583.00000000", "2580.33000000", "2581.30000000", "516.23700000", 1751484959999, "1332693.43360900", 2027, "373.77930000", "964935.75096700", "0"], [1751484960000, "2581.30000000", "2581.30000000", "2579.45000000", "2580.01000000", "460.81350000", 1751485019999, "1189101.78969100", 1511, "240.16460000", "619683.63777000", "0"], [1751485020000, "2580.00000000", "2580.83000000", "2579.26000000", "2580.83000000", "375.26620000", 1751485079999, "968057.97922300", 2062, "259.62860000", "669749.40753500", "0"], [1751485080000, "2580.82000000", "2580.99000000", "2579.00000000", "2579.19000000", "221.80580000", 1751485139999, "572195.68341600", 1557, "63.39030000", "163528.13886600", "0"], [1751485140000, "2579.19000000", "2580.99000000", "2579.19000000", "2580.99000000", "180.11480000", 1751485199999, "464677.86299100", 1187, "122.42350000", "315826.59367400", "0"], [1751485200000, "2580.98000000", "2582.00000000", "2580.09000000", "2581.99000000", "373.76100000", 1751485259999, "964705.14452700", 1697, "229.50050000", "592353.83247500", "0"], [1751485260000, "2581.99000000", "2582.72000000", "2580.55000000", "2581.84000000", "252.73760000", 1751485319999, "652505.44953700", 1459, "160.10140000", "413343.64134300", "0"], [1751485320000, "2581.85000000", "2581.99000000", "2580.79000000", "2581.99000000", "152.88030000", 1751485379999, "394666.40513300", 1086, "78.87560000", "203613.50445200", "0"], [1751485380000, "2581.99000000", "2581.99000000", "2579.39000000", "2581.26000000", "323.66710000", 1751485439999, "835346.25323200", 2086, "119.95230000", "309552.65949500", "0"], [1751485440000, "2581.26000000", "2582.00000000", "2580.24000000", "2581.99000000", "245.61740000", 1751485499999, "633999.91400300", 1197, "155.92030000", "402452.51224800", "0"], [1751485500000, "2582.00000000", "2583.00000000", "2581.04000000", "2581.38000000", "495.85370000", 1751485559999, "1280265.68102900", 1982, "243.30560000", "628194.88222300", "0"], [1751485560000, "2581.39000000", "2582.00000000", "2580.21000000", "2581.99000000", "252.98070000", 1751485619999, "652950.28296400", 1867, "115.79640000", "298865.38810300", "0"], [1751485620000, "2582.00000000", "2582.28000000", "2580.74000000", "2581.63000000", "434.79030000", 1751485679999, "1122371.60279600", 1421, "341.85460000", "882433.45796600", "0"], [1751485680000, "2581.63000000", "2582.00000000", "2580.97000000", "2580.98000000", "224.65170000", 1751485739999, "579953.51642600", 1295, "77.88000000", "201053.73196800", "0"], [1751485740000, "2580.97000000", "2580.98000000", "2580.10000000", "2580.76000000", "174.32620000", 1751485799999, "449887.62949500", 1403, "73.94410000", "190826.93348300", "0"], [1751485800000, "2580.76000000", "2584.08000000", "2580.76000000", "2584.08000000", "561.82420000", 1751485859999, "1450870.56930200", 2707, "425.36900000", "1098434.68686800", "0"], [1751485860000, "2584.07000000", "2586.66000000", "2584.07000000", "2585.02000000", "690.90150000", 1751485919999, "1786256.67999800", 2675, "459.97210000", "1189168.82802200", "0"], [1751485920000, "2585.01000000", "2585.42000000", "2584.20000000", "2584.49000000", "264.25540000", 1751485979999, "683095.57865300", 1618, "92.02980000", "237883.98978400", "0"], [1751485980000, "2584.50000000", "2587.42000000", "2584.49000000", "2587.20000000", "535.40040000", 1751486039999, "1384716.31589300", 1707, "232.62110000", "601587.50806200", "0"], [1751486040000, "2587.21000000", "2587.86000000", "2585.65000000", "2586.24000000", "365.75450000", 1751486099999, "946160.19223300", 2183, "209.51370000", "541989.44752000", "0"], [1751486100000, "2586.25000000", "2586.94000000", "2585.49000000", "2586.93000000", "314.93940000", 1751486159999, "814442.32283200", 1669, "119.32530000", "308572.77976200", "0"], [1751486160000, "2586.93000000", "2597.77000000", "2586.61000000", "2596.64000000", "4795.21330000", 1751486219999, "12440370.74522200", 10784, "3112.47010000", "8073069.71845800", "0"], [1751486220000, "2596.65000000", "2599.99000000", "2595.76000000", "2596.12000000", "1947.54760000", 1751486279999, "5059693.05677100", 6492, "1127.61590000", "2929780.74071700", "0"], [1751486280000, "2596.13000000", "2607.71000000", "2596.12000000", "2604.85000000", "4364.97410000", 1751486339999, "11351599.07566100", 10247, "3805.94030000", "9897866.84991400", "0"], [1751486340000, "2605.00000000", "2607.49000000", "2602.03000000", "2604.73000000", "3970.34160000", 1751486399999, "10340164.88834800", 10173, "1486.14470000", "3870865.95291600", "0"], [1751486400000, "2604.73000000", "2604.73000000", "2597.95000000", "2599.28000000", "1556.28250000", 1751486459999, "4047827.74364100", 5913, "460.53170000", "1197474.98726300", "0"], [1751486460000, "2599.28000000", "2599.29000000", "2595.56000000", "2597.36000000", "588.08800000", 1751486519999, "1527222.30710000", 3193, "215.13240000", "558621.79121700", "0"], [1751486520000, "2597.36000000", "2597.38000000", "2595.49000000", "2597.37000000", "1044.00550000", 1751486579999, "2711205.38653600", 2564, "438.33860000", "1138225.00289100", "0"], [1751486580000, "2597.37000000", "2600.85000000", "2597.01000000", "2600.62000000", "1558.13640000", 1751486639999, "4047946.89981600", 3787, "601.27540000", "1562283.64396700", "0"], [1751486640000, "2600.62000000", "2602.27000000", "2598.95000000", "2598.95000000", "437.17610000", 1751486699999, "1136895.36998500", 3017, "103.16270000", "268295.86287500", "0"], [1751486700000, "2598.95000000", "2599.71000000", "2596.10000000", "2596.10000000", "378.76800000", 1751486759999, "984066.52611200", 3024, "160.88680000", "418017.27874700", "0"], [1751486760000, "2596.10000000", "2596.58000000", "2595.00000000", "2595.20000000", "299.79030000", 1751486819999, "778143.49618100", 1927, "81.10280000", "210531.81215700", "0"], [1751486820000, "2595.20000000", "2597.00000000", "2593.20000000", "2593.95000000", "276.73650000", 1751486879999, "718221.29754500", 2998, "124.73580000", "323718.72836400", "0"], [1751486880000, "2593.94000000", "2594.41000000", "2592.24000000", "2592.25000000", "402.51030000", 1751486939999, "1043823.20278900", 2610, "162.81930000", "422242.16506000", "0"], [1751486940000, "2592.24000000", "2593.74000000", "2591.87000000", "2593.74000000", "355.09820000", 1751486999999, "920651.86634900", 2299, "178.80430000", "463559.86776400", "0"], [1751487000000, "2593.75000000", "2596.70000000", "2593.30000000", "2596.36000000", "651.17350000", 1751487059999, "1690030.84730700", 2340, "400.17870000", "1038700.84598800", "0"], [1751487060000, "2596.35000000", "2596.69000000", "2594.63000000", "2594.82000000", "567.25850000", 1751487119999, "1472401.04920200", 2492, "364.54080000", "946199.50827700", "0"], [1751487120000, "2594.83000000", "2596.20000000", "2594.83000000", "2595.89000000", "303.56600000", 1751487179999, "787887.67312100", 1602, "168.63200000", "437677.23625200", "0"], [1751487180000, "2595.89000000", "2598.76000000", "2595.50000000", "2595.50000000", "353.15860000", 1751487239999, "917230.92035300", 2506, "167.09710000", "433951.39362300", "0"], [1751487240000, "2595.50000000", "2596.11000000", "2594.37000000", "2595.73000000", "221.18630000", 1751487299999, "574052.32339700", 1830, "121.77010000", "316027.46231700", "0"], [1751487300000, "2595.73000000", "2596.84000000", "2594.18000000", "2596.84000000", "169.11190000", 1751487359999, "438874.21027000", 2171, "78.60990000", "203999.37857500", "0"], [1751487360000, "2596.84000000", "2598.64000000", "2596.84000000", "2597.83000000", "306.02520000", 1751487419999, "795017.70779800", 1341, "176.35710000", "458143.59402100", "0"], [1751487420000, "2597.84000000", "2598.29000000", "2592.02000000", "2593.27000000", "566.31940000", 1751487479999, "1469500.25074000", 3027, "207.36600000", "538095.94279700", "0"], [1751487480000, "2593.28000000", "2594.16000000", "2592.49000000", "2592.87000000", "356.46490000", 1751487539999, "924488.09296100", 1266, "123.71610000", "320816.11454700", "0"], [1751487540000, "2592.86000000", "2593.37000000", "2586.71000000", "2587.76000000", "2049.99010000", 1751487599999, "5306794.28077700", 4688, "890.50260000", "2304341.29616800", "0"], [1751487600000, "2587.76000000", "2589.84000000", "2587.50000000", "2587.80000000", "588.44550000", 1751487659999, "1523372.88522000", 2456, "373.63460000", "967312.10380200", "0"], [1751487660000, "2587.80000000", "2588.56000000", "2587.02000000", "2587.72000000", "842.36970000", 1751487719999, "2179802.46728800", 1809, "178.07850000", "460863.16328500", "0"], [1751487720000, "2587.72000000", "2589.00000000", "2586.17000000", "2587.72000000", "444.65670000", 1751487779999, "1150627.91708900", 2039, "213.23300000", "551770.55685200", "0"], [1751487780000, "2587.72000000", "2588.78000000", "2587.24000000", "2587.41000000", "330.80180000", 1751487839999, "856100.70632100", 1065, "98.66070000", "255354.75637900", "0"], [1751487840000, "2587.41000000", "2589.60000000", "2587.24000000", "2588.86000000", "369.22360000", 1751487899999, "955633.36780900", 1202, "249.49960000", "645819.89951400", "0"], [1751487900000, "2588.86000000", "2589.32000000", "2588.05000000", "2589.25000000", "352.98410000", 1751487959999, "913861.27426500", 1115, "150.28400000", "389056.51665900", "0"], [1751487960000, "2589.25000000", "2591.89000000", "2588.87000000", "2590.49000000", "554.75050000", 1751488019999, "1436984.32554200", 1506, "360.96540000", "934942.32573300", "0"], [1751488020000, "2590.50000000", "2591.40000000", "2589.71000000", "2591.12000000", "386.63460000", 1751488079999, "1001553.26773700", 1136, "117.96780000", "305630.73229100", "0"], [1751488080000, "2591.12000000", "2601.70000000", "2591.12000000", "2600.58000000", "1961.70840000", 1751488139999, "5094051.94233900", 5042, "1494.95600000", "3881185.02614000", "0"], [1751488140000, "2600.57000000", "2601.70000000", "2599.23000000", "2599.60000000", "829.39360000", 1751488199999, "2156641.40010900", 3532, "420.68930000", "1093920.44835000", "0"], [1751488200000, "2599.60000000", "2600.64000000", "2598.17000000", "2600.30000000", "643.89130000", 1751488259999, "1673771.75616900", 3741, "260.90180000", "678132.07985900", "0"], [1751488260000, "2600.30000000", "2600.31000000", "2596.92000000", "2597.80000000", "322.27920000", 1751488319999, "837383.72616200", 1942, "81.26700000", "211158.16613300", "0"], [1751488320000, "2597.79000000", "2598.95000000", "2597.77000000", "2598.61000000", "187.63710000", 1751488379999, "487559.72439100", 1170, "85.46560000", "222052.37065900", "0"], [1751488380000, "2598.61000000", "2600.49000000", "2597.99000000", "2600.27000000", "667.95930000", 1751488439999, "1736473.05815300", 2014, "428.36070000", "1113618.80692100", "0"], [1751488440000, "2600.28000000", "2600.57000000", "2599.28000000", "2599.92000000", "340.48540000", 1751488499999, "885267.45844200", 1269, "159.01560000", "413451.15914700", "0"], [1751488500000, "2599.93000000", "2600.51000000", "2598.21000000", "2598.62000000", "722.82160000", 1751488559999, "1878794.75810400", 2417, "300.33990000", "780816.01533000", "0"], [1751488560000, "2598.63000000", "2600.25000000", "2598.12000000", "2600.11000000", "449.30430000", 1751488619999, "1167777.94315500", 1464, "191.94550000", "498972.03722300", "0"], [1751488620000, "2600.12000000", "2600.12000000", "2598.17000000", "2598.47000000", "189.22250000", 1751488679999, "491747.43871800", 1241, "13.60760000", "35361.34686400", "0"], [1751488680000, "2598.46000000", "2599.50000000", "2598.20000000", "2598.47000000", "133.91790000", 1751488739999, "348015.30569400", 1711, "66.20490000", "172039.79559100", "0"], [1751488740000, "2598.47000000", "2598.48000000", "2597.70000000", "2598.28000000", "140.51350000", 1751488799999, "365086.22869700", 740, "52.41520000", "136173.01011000", "0"], [1751488800000, "2598.28000000", "2600.19000000", "2597.70000000", "2599.73000000", "486.77590000", 1751488859999, "1265063.70148600", 1854, "377.36800000", "980739.41560700", "0"], [1751488860000, "2599.73000000", "2599.89000000", "2598.62000000", "2599.89000000", "171.34520000", 1751488919999, "445379.99174300", 1284, "55.04100000", "143068.75629800", "0"], [1751488920000, "2599.88000000", "2604.50000000", "2599.88000000", "2603.58000000", "1071.76260000", 1751488979999, "2789441.35791000", 3637, "603.99230000", "1571861.32722900", "0"], [1751488980000, "2603.58000000", "2603.65000000", "2601.02000000", "2601.02000000", "180.44820000", 1751489039999, "469637.82475100", 1681, "38.02580000", "98963.03529500", "0"], [1751489040000, "2601.01000000", "2601.24000000", "2599.56000000", "2600.91000000", "603.66350000", 1751489099999, "1569823.00955300", 1522, "190.26390000", "494822.69927100", "0"], [1751489100000, "2600.91000000", "2601.07000000", "2598.59000000", "2598.62000000", "123.81100000", 1751489159999, "321857.39340200", 1390, "41.03780000", "106666.41085100", "0"], [1751489160000, "2598.61000000", "2600.71000000", "2598.61000000", "2600.63000000", "357.95180000", 1751489219999, "930748.28559300", 1079, "259.81070000", "675539.73594800", "0"], [1751489220000, "2600.63000000", "2600.64000000", "2597.88000000", "2599.23000000", "556.35370000", 1751489279999, "1445911.72993000", 1643, "273.18840000", "710007.80137600", "0"], [1751489280000, "2599.23000000", "2600.00000000", "2598.49000000", "2599.83000000", "802.77440000", 1751489339999, "2086673.50023100", 1550, "470.91970000", "1224070.05458700", "0"], [1751489340000, "2599.83000000", "2600.07000000", "2599.40000000", "2599.53000000", "257.92350000", 1751489399999, "670553.36334500", 920, "152.50050000", "396477.49372100", "0"], [1751489400000, "2599.53000000", "2600.71000000", "2599.52000000", "2599.54000000", "277.71550000", 1751489459999, "722047.10057000", 1033, "156.24780000", "406228.54614200", "0"], [1751489460000, "2599.54000000", "2599.54000000", "2598.53000000", "2598.54000000", "180.96080000", 1751489519999, "470304.84066700", 837, "44.97390000", "116883.36447900", "0"], [1751489520000, "2598.54000000", "2598.54000000", "2596.22000000", "2596.23000000", "184.38530000", 1751489579999, "478942.09494900", 1740, "50.71580000", "131753.35567400", "0"], [1751489580000, "2596.22000000", "2597.84000000", "2595.32000000", "2597.21000000", "516.27110000", 1751489639999, "1340622.69828700", 2053, "307.80770000", "799315.37924200", "0"], [1751489640000, "2597.20000000", "2597.64000000", "2596.74000000", "2597.08000000", "237.56520000", 1751489699999, "617008.94849300", 1239, "105.94940000", "275168.66789200", "0"], [1751489700000, "2597.08000000", "2597.08000000", "2594.19000000", "2594.19000000", "648.71140000", 1751489759999, "1683586.99767900", 2111, "131.06110000", "340119.77094800", "0"], [1751489760000, "2594.19000000", "2595.18000000", "2592.19000000", "2592.19000000", "337.93550000", 1751489819999, "876612.37920800", 1657, "154.56030000", "401008.41413500", "0"], [1751489820000, "2592.20000000", "2593.60000000", "2592.20000000", "2592.92000000", "227.74050000", 1751489879999, "590536.64523400", 871, "129.27850000", "335194.86954500", "0"], [1751489880000, "2592.93000000", "2593.69000000", "2591.39000000", "2591.39000000", "497.51820000", 1751489939999, "1290046.18995100", 1631, "153.27870000", "397446.56785500", "0"], [1751489940000, "2591.39000000", "2592.43000000", "2589.99000000", "2590.06000000", "374.92800000", 1751489999999, "971478.83540900", 1674, "179.84320000", "465973.92012600", "0"], [1751490000000, "2590.06000000", "2591.86000000", "2589.86000000", "2591.15000000", "546.79640000", 1751490059999, "1416730.73022800", 1618, "217.31570000", "563052.11439400", "0"], [1751490060000, "2591.15000000", "2591.23000000", "2589.67000000", "2591.23000000", "453.96400000", 1751490119999, "1176038.20976000", 1156, "125.11050000", "324111.53283300", "0"], [1751490120000, "2591.23000000", "2591.43000000", "2590.00000000", "2590.01000000", "233.29030000", 1751490179999, "604454.97083100", 897, "58.77390000", "152273.63535700", "0"], [1751490180000, "2590.01000000", "2590.34000000", "2588.99000000", "2589.93000000", "536.26690000", 1751490239999, "1388835.95712600", 1630, "295.81190000", "766099.58333100", "0"], [1751490240000, "2589.92000000", "2590.30000000", "2588.81000000", "2588.81000000", "304.37080000", 1751490299999, "788248.00869700", 1532, "162.53420000", "420918.84702900", "0"], [1751490300000, "2588.82000000", "2591.23000000", "2588.81000000", "2591.22000000", "462.61320000", 1751490359999, "1198142.92100200", 1754, "384.99240000", "997125.52026800", "0"], [1751490360000, "2591.23000000", "2592.07000000", "2590.68000000", "2590.97000000", "403.37970000", 1751490419999, "1045374.68390300", 1828, "164.12220000", "425312.78237200", "0"], [1751490420000, "2590.98000000", "2591.52000000", "2590.79000000", "2590.79000000", "178.20420000", 1751490479999, "461769.67107000", 677, "80.26540000", "207985.67387100", "0"], [1751490480000, "2590.78000000", "2590.78000000", "2589.15000000", "2589.84000000", "141.48630000", 1751490539999, "366437.10307300", 873, "69.88080000", "180967.89621800", "0"], [1751490540000, "2589.84000000", "2589.85000000", "2588.15000000", "2588.49000000", "304.90190000", 1751490599999, "789349.41127200", 1386, "84.72480000", "219343.54270100", "0"], [1751490600000, "2588.49000000", "2590.01000000", "2588.48000000", "2589.21000000", "1418.29030000", 1751490659999, "3672383.42230900", 1367, "1311.17910000", "3395016.41550300", "0"], [1751490660000, "2589.21000000", "2590.01000000", "2588.82000000", "2589.38000000", "875.39050000", 1751490719999, "2266931.47914300", 1436, "732.82440000", "1897745.51651200", "0"], [1751490720000, "2589.39000000", "2590.91000000", "2589.03000000", "2590.56000000", "1034.51030000", 1751490779999, "2679383.25106400", 1255, "915.73490000", "2371812.96178100", "0"], [1751490780000, "2590.57000000", "2592.00000000", "2588.03000000", "2588.05000000", "790.78090000", 1751490839999, "2048466.84826100", 3164, "221.83350000", "574720.63400300", "0"], [1751490840000, "2588.05000000", "2588.57000000", "2586.50000000", "2588.57000000", "686.79770000", 1751490899999, "1777095.93780300", 2636, "275.97640000", "714111.36313600", "0"], [1751490900000, "2588.58000000", "2589.01000000", "2588.17000000", "2589.00000000", "282.60090000", 1751490959999, "731565.04245500", 1129, "170.53230000", "441450.09847700", "0"], [1751490960000, "2589.01000000", "2589.80000000", "2588.61000000", "2589.49000000", "1022.28950000", 1751491019999, "2647089.62384200", 1839, "677.19050000", "1753517.17039600", "0"], [1751491020000, "2589.50000000", "2589.77000000", "2588.99000000", "2589.66000000", "401.09330000", 1751491079999, "1038603.15492200", 691, "230.14730000", "595958.07397100", "0"], [1751491080000, "2589.67000000", "2590.10000000", "2588.59000000", "2589.31000000", "1272.05370000", 1751491139999, "3294045.07705900", 2714, "717.25590000", "1857359.43787100", "0"], [1751491140000, "2589.31000000", "2596.47000000", "2589.31000000", "2593.52000000", "1511.38720000", 1751491199999, "3919722.92359500", 3516, "1003.51890000", "2601880.83332400", "0"], [1751491200000, "2593.53000000", "2594.19000000", "2593.27000000", "2593.28000000", "93.79490000", 1751491259999, "243276.70314600", 481, "47.80200000", "123982.45320400", "0"], [1751491260000, "2593.28000000", "2593.28000000", "2591.11000000", "2591.11000000", "283.79800000", 1751491319999, "735628.45117700", 814, "47.18710000", "122326.57033000", "0"], [1751491320000, "2591.11000000", "2591.11000000", "2589.16000000", "2589.95000000", "142.37880000", 1751491379999, "368706.79255200", 1202, "104.06550000", "269479.66566000", "0"], [1751491380000, "2589.94000000", "2589.95000000", "2588.90000000", "2589.87000000", "219.58580000", 1751491439999, "568605.13250900", 1005, "68.95090000", "178538.16036900", "0"], [1751491440000, "2589.86000000", "2589.87000000", "2589.07000000", "2589.47000000", "130.71350000", 1751491499999, "338463.58100600", 846, "93.15950000", "241216.19683800", "0"], [1751491500000, "2589.48000000", "2589.93000000", "2589.06000000", "2589.06000000", "228.81980000", 1751491559999, "592520.47866600", 793, "124.73480000", "323000.91774000", "0"], [1751491560000, "2589.06000000", "2589.77000000", "2588.38000000", "2589.77000000", "214.48720000", 1751491619999, "555273.02283700", 1512, "136.82670000", "354215.50641300", "0"], [1751491620000, "2589.76000000", "2589.78000000", "2588.50000000", "2588.50000000", "207.38460000", 1751491679999, "536992.78014800", 1233, "50.92820000", "131867.22229500", "0"], [1751491680000, "2588.50000000", "2588.51000000", "2583.33000000", "2585.00000000", "970.44030000", 1751491739999, "2508477.79946700", 2815, "243.94900000", "630489.96426600", "0"], [1751491740000, "2585.00000000", "2587.14000000", "2584.92000000", "2587.13000000", "1138.59100000", 1751491799999, "2944730.40135500", 2318, "868.15380000", "2245278.05096400", "0"], [1751491800000, "2587.13000000", "2588.40000000", "2587.13000000", "2588.07000000", "793.86470000", 1751491859999, "2054379.57128600", 2177, "551.59300000", "1427416.52350300", "0"], [1751491860000, "2588.08000000", "2588.61000000", "2586.71000000", "2588.52000000", "1759.41380000", 1751491919999, "4553119.81214200", 2987, "1302.58220000", "3370850.13406500", "0"], [1751491920000, "2588.52000000", "2590.26000000", "2588.51000000", "2589.54000000", "417.83080000", 1751491979999, "1082022.02791100", 1191, "225.00140000", "582602.33519800", "0"], [1751491980000, "2589.54000000", "2590.92000000", "2589.54000000", "2590.16000000", "443.56360000", 1751492039999, "1148931.88088400", 1783, "333.01280000", "862537.10657300", "0"], [1751492040000, "2590.16000000", "2591.18000000", "2590.16000000", "2590.63000000", "121.17960000", 1751492099999, "313942.54769500", 875, "59.55600000", "154287.87425900", "0"], [1751492100000, "2590.64000000", "2591.18000000", "2590.55000000", "2590.55000000", "81.88480000", 1751492159999, "212157.20624100", 682, "33.86030000", "87725.65631500", "0"], [1751492160000, "2590.54000000", "2592.01000000", "2590.54000000", "2592.00000000", "100.91920000", 1751492219999, "261511.18765700", 880, "65.62350000", "170040.45701800", "0"], [1751492220000, "2592.00000000", "2593.68000000", "2592.00000000", "2593.49000000", "362.88240000", 1751492279999, "941063.50022700", 1351, "265.42390000", "688312.40936100", "0"], [1751492280000, "2593.50000000", "2594.30000000", "2591.75000000", "2591.75000000", "261.98500000", 1751492339999, "679465.53707500", 1734, "66.66300000", "172885.62423700", "0"], [1751492340000, "2591.75000000", "2593.29000000", "2591.75000000", "2592.30000000", "248.54930000", 1751492399999, "644336.94218100", 1128, "116.90700000", "303037.87686300", "0"], [1751492400000, "2592.29000000", "2592.54000000", "2591.50000000", "2591.50000000", "368.57340000", 1751492459999, "955406.38578900", 1568, "164.47350000", "426349.34701600", "0"], [1751492460000, "2591.50000000", "2592.99000000", "2590.91000000", "2591.78000000", "136.01360000", 1751492519999, "352521.65968500", 1942, "78.04360000", "202269.44755300", "0"], [1751492520000, "2591.79000000", "2593.00000000", "2591.66000000", "2592.98000000", "233.76000000", 1751492579999, "605972.79411400", 1865, "100.32420000", "260058.96263600", "0"], [1751492580000, "2592.98000000", "2593.00000000", "2592.34000000", "2592.87000000", "122.97250000", 1751492639999, "318846.09060200", 526, "47.62590000", "123483.03128500", "0"], [1751492640000, "2592.87000000", "2592.88000000", "2589.23000000", "2589.23000000", "242.87540000", 1751492699999, "629289.43154800", 1488, "16.73340000", "43359.40707000", "0"], [1751492700000, "2589.23000000", "2590.59000000", "2588.97000000", "2588.99000000", "322.27180000", 1751492759999, "834592.88342400", 1753, "146.27160000", "378779.70823700", "0"], [1751492760000, "2588.99000000", "2590.22000000", "2588.89000000", "2590.15000000", "231.77180000", 1751492819999, "600170.34183600", 1310, "129.48870000", "335296.88298900", "0"], [1751492820000, "2590.18000000", "2591.99000000", "2590.18000000", "2591.83000000", "121.32590000", 1751492879999, "314387.21859300", 590, "66.41740000", "172104.01491800", "0"], [1751492880000, "2591.83000000", "2591.84000000", "2591.15000000", "2591.84000000", "76.21590000", 1751492939999, "197504.99532100", 601, "38.25050000", "99120.62748200", "0"], [1751492940000, "2591.84000000", "2593.17000000", "2591.84000000", "2593.16000000", "77.12660000", 1751492999999, "199968.50344600", 648, "65.89000000", "170835.78054200", "0"], [1751493000000, "2593.17000000", "2595.21000000", "2593.17000000", "2594.96000000", "311.67770000", 1751493059999, "808708.86207200", 1479, "172.50730000", "447567.37716300", "0"], [1751493060000, "2594.97000000", "2595.07000000", "2594.14000000", "2595.06000000", "185.31310000", 1751493119999, "480800.00550400", 716, "91.16090000", "236513.92338600", "0"], [1751493120000, "2595.07000000", "2595.27000000", "2594.97000000", "2594.97000000", "67.52110000", 1751493179999, "175222.47064200", 381, "18.45620000", "47894.60524000", "0"], [1751493180000, "2594.98000000", "2596.00000000", "2594.98000000", "2595.74000000", "279.05240000", 1751493239999, "724256.60502600", 1327, "184.70290000", "479349.08342300", "0"], [1751493240000, "2595.75000000", "2600.50000000", "2595.60000000", "2598.79000000", "1407.09520000", 1751493299999, "3657017.96985100", 4090, "866.14350000", "2250978.90058600", "0"], [1751493300000, "2598.79000000", "2600.00000000", "2598.15000000", "2599.49000000", "242.41510000", 1751493359999, "630078.76910300", 1484, "121.26980000", "315161.71023600", "0"], [1751493360000, "2599.50000000", "2599.50000000", "2597.15000000", "2597.16000000", "260.57340000", 1751493419999, "677088.46806800", 1754, "164.66240000", "427856.02169100", "0"], [1751493420000, "2597.15000000", "2598.20000000", "2596.43000000", "2597.99000000", "217.89450000", 1751493479999, "565909.08533400", 1473, "103.72800000", "269394.09377900", "0"], [1751493480000, "2598.00000000", "2598.00000000", "2595.62000000", "2596.01000000", "333.16210000", 1751493539999, "865115.53174700", 1770, "152.09120000", "394909.50030400", "0"], [1751493540000, "2596.00000000", "2597.00000000", "2596.00000000", "2596.89000000", "216.51290000", 1751493599999, "562208.13870600", 1012, "96.64810000", "250943.89291600", "0"], [1751493600000, "2596.90000000", "2599.99000000", "2596.90000000", "2599.98000000", "407.87270000", 1751493659999, "1060093.23559400", 2383, "269.56630000", "700584.94524100", "0"], [1751493660000, "2599.99000000", "2601.00000000", "2596.70000000", "2596.71000000", "467.54740000", 1751493719999, "1215563.32607900", 2526, "162.90420000", "423528.49716900", "0"], [1751493720000, "2596.70000000", "2599.00000000", "2593.80000000", "2598.24000000", "528.30850000", 1751493779999, "1371909.26333400", 5308, "302.67980000", "786019.66439600", "0"], [1751493780000, "2598.23000000", "2599.60000000", "2597.81000000", "2599.33000000", "226.09440000", 1751493839999, "587608.26842900", 2244, "124.45690000", "323451.37661200", "0"], [1751493840000, "2599.34000000", "2599.50000000", "2595.02000000", "2595.83000000", "322.33920000", 1751493899999, "836962.41712400", 2930, "122.92690000", "319109.50952400", "0"], [1751493900000, "2595.83000000", "2596.30000000", "2595.02000000", "2595.02000000", "162.11330000", 1751493959999, "420808.86598200", 1016, "35.91600000", "93231.57283000", "0"], [1751493960000, "2595.01000000", "2596.39000000", "2594.17000000", "2596.27000000", "269.04970000", 1751494019999, "698337.92154100", 1878, "141.36690000", "366931.12860600", "0"], [1751494020000, "2596.26000000", "2596.27000000", "2594.23000000", "2594.23000000", "183.37310000", 1751494079999, "475924.37106700", 1569, "92.05850000", "238922.17771500", "0"], [1751494080000, "2594.22000000", "2594.61000000", "2592.49000000", "2593.72000000", "269.53370000", 1751494139999, "699014.68257000", 1763, "143.09410000", "371107.97658300", "0"], [1751494140000, "2593.73000000", "2593.86000000", "2592.57000000", "2593.03000000", "219.25170000", 1751494199999, "568542.75442500", 1302, "61.24700000", "158815.62452000", "0"], [1751494200000, "2593.03000000", "2595.05000000", "2593.03000000", "2593.86000000", "323.79350000", 1751494259999, "839984.63248600", 1625, "266.93650000", "692478.11949600", "0"], [1751494260000, "2593.85000000", "2594.44000000", "2593.85000000", "2594.16000000", "115.37080000", 1751494319999, "299297.17382600", 580, "39.63210000", "102810.80063200", "0"], [1751494320000, "2594.16000000", "2594.18000000", "2593.51000000", "2594.00000000", "177.95990000", 1751494379999, "461627.40320900", 813, "99.40340000", "257848.78367500", "0"], [1751494380000, "2594.00000000", "2595.00000000", "2593.76000000", "2594.74000000", "390.74100000", 1751494439999, "1013697.61772100", 1346, "330.15880000", "856527.47686000", "0"], [1751494440000, "2594.75000000", "2596.92000000", "2594.23000000", "2596.32000000", "314.47790000", 1751494499999, "816217.08201800", 1742, "233.53080000", "606160.29101200", "0"], [1751494500000, "2596.33000000", "2597.00000000", "2595.78000000", "2596.08000000", "156.67870000", 1751494559999, "406802.19283900", 1012, "84.03070000", "218173.31730300", "0"], [1751494560000, "2596.08000000", "2596.09000000", "2594.81000000", "2594.82000000", "243.37940000", 1751494619999, "631667.48884400", 885, "82.43480000", "213981.33788100", "0"], [1751494620000, "2594.81000000", "2594.81000000", "2592.88000000", "2593.68000000", "152.49280000", 1751494679999, "395467.03638600", 1030, "79.91280000", "207223.17980800", "0"], [1751494680000, "2593.68000000", "2593.68000000", "2592.49000000", "2592.87000000", "131.86320000", 1751494739999, "341901.63230600", 643, "48.31300000", "125261.12169700", "0"], [1751494740000, "2592.87000000", "2594.07000000", "2592.53000000", "2594.02000000", "642.60740000", 1751494799999, "1666352.98501300", 945, "582.87800000", "1511479.49103900", "0"], [1751494800000, "2594.02000000", "2594.04000000", "2593.14000000", "2593.66000000", "163.54190000", 1751494859999, "424185.70217600", 1027, "91.30310000", "236810.15705000", "0"], [1751494860000, "2593.67000000", "2595.48000000", "2593.67000000", "2595.12000000", "303.02910000", 1751494919999, "786263.38085700", 1304, "214.70970000", "557070.33068600", "0"], [1751494920000, "2595.12000000", "2595.20000000", "2594.49000000", "2594.69000000", "126.04200000", 1751494979999, "327060.71928200", 651, "55.23510000", "143322.36908200", "0"], [1751494980000, "2594.70000000", "2594.70000000", "2593.21000000", "2594.03000000", "138.53150000", 1751495039999, "359313.00940800", 826, "75.36100000", "195444.92594900", "0"], [1751495040000, "2594.03000000", "2595.06000000", "2593.92000000", "2595.06000000", "115.21140000", 1751495099999, "298926.87902400", 908, "70.25350000", "182283.35761300", "0"], [1751495100000, "2595.05000000", "2595.72000000", "2594.14000000", "2595.47000000", "134.55190000", 1751495159999, "349184.74213000", 1326, "63.58600000", "165009.38859500", "0"], [1751495160000, "2595.48000000", "2595.76000000", "2594.94000000", "2595.75000000", "210.00580000", 1751495219999, "544991.34235500", 972, "155.16210000", "402658.76111800", "0"], [1751495220000, "2595.75000000", "2597.04000000", "2595.74000000", "2596.82000000", "245.79390000", 1751495279999, "638203.58840000", 1390, "158.44760000", "411377.00084900", "0"], [1751495280000, "2596.82000000", "2597.80000000", "2596.82000000", "2597.39000000", "157.80430000", 1751495339999, "409878.82413700", 1112, "80.81420000", "209893.91189700", "0"], [1751495340000, "2597.32000000", "2597.48000000", "2596.85000000", "2596.99000000", "137.55540000", 1751495399999, "357245.51195600", 491, "25.39740000", "65959.45939500", "0"], [1751495400000, "2596.98000000", "2597.00000000", "2596.22000000", "2596.78000000", "183.43260000", 1751495459999, "476346.91465500", 656, "20.63220000", "53575.14810400", "0"], [1751495460000, "2596.78000000", "2596.78000000", "2595.78000000", "2596.59000000", "81.73480000", 1751495519999, "212202.74466500", 727, "48.27840000", "125334.84557600", "0"], [1751495520000, "2596.60000000", "2596.77000000", "2596.35000000", "2596.76000000", "108.57970000", 1751495579999, "281941.19842700", 373, "43.36330000", "112599.84719900", "0"], [1751495580000, "2596.77000000", "2607.03000000", "2596.76000000", "2604.49000000", "2280.93790000", 1751495639999, "5937151.98669600", 6509, "1693.94070000", "4408532.22970700", "0"], [1751495640000, "2604.50000000", "2617.68000000", "2604.33000000", "2615.85000000", "4908.94160000", 1751495699999, "12825030.16736400", 13994, "2667.06700000", "6966867.26018100", "0"], [1751495700000, "2615.85000000", "2619.24000000", "2613.61000000", "2617.73000000", "1515.87440000", 1751495759999, "3965001.78302400", 8005, "908.05290000", "2375066.77441800", "0"], [1751495760000, "2617.74000000", "2619.28000000", "2611.34000000", "2611.35000000", "721.50710000", 1751495819999, "1886897.79754600", 4502, "368.53220000", "963736.91390600", "0"], [1751495820000, "2611.34000000", "2612.10000000", "2610.01000000", "2610.21000000", "306.65750000", 1751495879999, "800625.74971500", 2396, "152.38010000", "397846.02366000", "0"], [1751495880000, "2610.21000000", "2610.78000000", "2607.49000000", "2607.49000000", "672.97480000", 1751495939999, "1755677.53386600", 2630, "221.12440000", "576963.05696500", "0"], [1751495940000, "2607.48000000", "2608.07000000", "2605.92000000", "2605.93000000", "284.91180000", 1751495999999, "742851.30209600", 2172, "148.02020000", "385927.55405100", "0"], [1751496000000, "2605.92000000", "2605.92000000", "2601.34000000", "2601.40000000", "482.15790000", 1751496059999, "1255097.85319600", 3624, "114.78100000", "298717.67892200", "0"], [1751496060000, "2601.40000000", "2603.50000000", "2601.40000000", "2602.90000000", "336.42520000", 1751496119999, "875480.10519500", 3019, "122.18380000", "317944.76195400", "0"], [1751496120000, "2602.90000000", "2602.90000000", "2599.56000000", "2599.71000000", "482.30580000", 1751496179999, "1254483.09601400", 3848, "204.76140000", "532542.16838400", "0"], [1751496180000, "2599.70000000", "2601.15000000", "2599.22000000", "2600.83000000", "354.77530000", 1751496239999, "922578.31711100", 2078, "269.56370000", "700986.85060300", "0"], [1751496240000, "2600.83000000", "2601.14000000", "2599.14000000", "2600.17000000", "395.73380000", 1751496299999, "1029002.66733100", 1844, "186.39410000", "484660.12887300", "0"], [1751496300000, "2600.17000000", "2600.17000000", "2597.89000000", "2598.41000000", "358.51420000", 1751496359999, "931688.89347800", 2792, "153.76960000", "399586.70355900", "0"], [1751496360000, "2598.42000000", "2598.42000000", "2593.51000000", "2593.52000000", "717.89960000", 1751496419999, "1863503.57397400", 4205, "275.08380000", "714130.55369000", "0"], [1751496420000, "2593.52000000", "2596.92000000", "2593.28000000", "2594.64000000", "1010.21070000", 1751496479999, "2621196.95539100", 3751, "665.37320000", "1726280.09553700", "0"], [1751496480000, "2594.65000000", "2595.87000000", "2593.27000000", "2595.49000000", "349.34130000", 1751496539999, "906468.62086400", 2603, "186.06870000", "482793.23868600", "0"], [1751496540000, "2595.50000000", "2596.35000000", "2594.97000000", "2594.98000000", "218.87670000", 1751496599999, "568075.81639500", 1394, "132.62230000", "344218.92853300", "0"], [1751496600000, "2594.98000000", "2596.00000000", "2594.97000000", "2595.57000000", "243.49980000", 1751496659999, "631962.45101500", 1484, "115.74930000", "300399.41469600", "0"], [1751496660000, "2595.58000000", "2599.61000000", "2595.57000000", "2599.01000000", "746.72930000", 1751496719999, "1939960.10517800", 2522, "564.13720000", "1465526.83422600", "0"], [1751496720000, "2599.00000000", "2599.01000000", "2595.53000000", "2596.35000000", "559.94240000", 1751496779999, "1454079.68652500", 1593, "167.27540000", "434305.25713300", "0"], [1751496780000, "2596.35000000", "2597.85000000", "2595.61000000", "2597.84000000", "179.38400000", 1751496839999, "465809.54514400", 1627, "97.28710000", "252635.18683400", "0"], [1751496840000, "2597.84000000", "2597.85000000", "2595.94000000", "2595.95000000", "206.03450000", 1751496899999, "535063.36989300", 1262, "48.38910000", "125666.52003000", "0"], [1751496900000, "2595.95000000", "2597.62000000", "2595.94000000", "2596.20000000", "248.63600000", 1751496959999, "645678.75557500", 968, "112.58530000", "292379.22942700", "0"], [1751496960000, "2596.21000000", "2596.21000000", "2595.70000000", "2595.70000000", "50.14310000", 1751497019999, "130172.26738600", 316, "7.63760000", "19826.23467400", "0"], [1751497020000, "2595.70000000", "2595.70000000", "2594.14000000", "2595.40000000", "409.56780000", 1751497079999, "1062786.80487200", 2036, "169.79850000", "440589.33827900", "0"], [1751497080000, "2595.39000000", "2595.39000000", "2593.51000000", "2594.56000000", "799.37500000", 1751497139999, "2074038.73993900", 1709, "275.05380000", "713621.16757500", "0"], [1751497140000, "2594.56000000", "2594.87000000", "2593.16000000", "2594.87000000", "513.32930000", 1751497199999, "1331365.88858100", 1371, "418.74070000", "1085996.54048300", "0"], [1751497200000, "2594.86000000", "2595.86000000", "2594.00000000", "2594.00000000", "407.00280000", 1751497259999, "1056140.38079100", 2128, "207.36250000", "538068.57256700", "0"], [1751497260000, "2594.00000000", "2594.00000000", "2588.88000000", "2592.99000000", "1912.00000000", 1751497319999, "4954331.03390000", 3974, "460.09460000", "1192678.43991900", "0"], [1751497320000, "2592.99000000", "2592.99000000", "2587.71000000", "2591.54000000", "1930.45800000", 1751497379999, "4999783.85071800", 2618, "371.39330000", "962296.27209600", "0"], [1751497380000, "2591.53000000", "2593.51000000", "2589.11000000", "2592.52000000", "1696.30510000", 1751497439999, "4395890.35263900", 2084, "384.92400000", "997789.09974200", "0"], [1751497440000, "2592.53000000", "2593.37000000", "2592.52000000", "2593.04000000", "272.45020000", 1751497499999, "706478.09018700", 887, "202.96240000", "526276.77315000", "0"], [1751497500000, "2593.04000000", "2593.05000000", "2591.50000000", "2592.27000000", "174.34320000", 1751497559999, "451943.35879400", 1515, "77.01830000", "199622.95166500", "0"], [1751497560000, "2592.28000000", "2592.28000000", "2590.18000000", "2591.10000000", "457.29710000", 1751497619999, "1184769.28593700", 1855, "144.24650000", "373694.84537500", "0"], [1751497620000, "2591.10000000", "2591.29000000", "2589.74000000", "2589.75000000", "325.65590000", 1751497679999, "843636.64879000", 1282, "83.09430000", "215262.05257400", "0"], [1751497680000, "2589.74000000", "2589.75000000", "2586.55000000", "2587.10000000", "361.45260000", 1751497739999, "935402.68201300", 2326, "74.33030000", "192357.36335400", "0"], [1751497740000, "2587.10000000", "2590.17000000", "2587.09000000", "2588.69000000", "597.83030000", 1751497799999, "1547575.73102100", 2615, "287.42950000", "744059.16694400", "0"], [1751497800000, "2588.69000000", "2590.16000000", "2588.69000000", "2590.16000000", "276.95040000", 1751497859999, "717156.36662400", 1701, "173.79970000", "450044.79116600", "0"], [1751497860000, "2590.15000000", "2591.00000000", "2588.72000000", "2589.99000000", "364.17320000", 1751497919999, "943374.99416200", 2384, "147.51870000", "382135.14266000", "0"], [1751497920000, "2589.99000000", "2592.50000000", "2589.99000000", "2590.60000000", "442.71590000", 1751497979999, "1147376.35197500", 2181, "232.06230000", "601445.49350700", "0"], [1751497980000, "2590.59000000", "2591.94000000", "2590.10000000", "2591.94000000", "342.20770000", 1751498039999, "886640.51907400", 1187, "203.51020000", "527329.49063800", "0"], [1751498040000, "2591.94000000", "2592.32000000", "2591.22000000", "2592.21000000", "228.53790000", 1751498099999, "592377.03992200", 1188, "138.23410000", "358302.65703500", "0"], [1751498100000, "2592.22000000", "2592.89000000", "2591.67000000", "2591.68000000", "199.61910000", 1751498159999, "517489.40997600", 992, "77.94190000", "202048.30008700", "0"], [1751498160000, "2591.67000000", "2591.68000000", "2590.10000000", "2590.10000000", "190.26680000", 1751498219999, "493005.06011000", 940, "77.45020000", "200687.88926000", "0"], [1751498220000, "2590.11000000", "2590.98000000", "2589.68000000", "2590.97000000", "211.64110000", 1751498279999, "548245.16012200", 1457, "76.34000000", "197746.04910200", "0"], [1751498280000, "2590.98000000", "2591.11000000", "2588.58000000", "2589.60000000", "195.50660000", 1751498339999, "506330.71792500", 1324, "55.54690000", "143839.80746000", "0"], [1751498340000, "2589.61000000", "2589.61000000", "2587.14000000", "2587.66000000", "403.48140000", 1751498399999, "1044213.59453900", 1696, "122.48760000", "316958.89776200", "0"], [1751498400000, "2587.66000000", "2587.93000000", "2585.41000000", "2585.42000000", "268.44050000", 1751498459999, "694373.29216600", 1523, "66.61420000", "172292.29442600", "0"], [1751498460000, "2585.42000000", "2585.42000000", "2582.95000000", "2584.39000000", "944.21210000", 1751498519999, "2440138.20980800", 2176, "144.85850000", "374410.37546000", "0"], [1751498520000, "2584.39000000", "2585.75000000", "2581.90000000", "2585.75000000", "1185.23540000", 1751498579999, "3062077.22451600", 2158, "247.66560000", "640038.73479600", "0"], [1751498580000, "2585.75000000", "2585.94000000", "2584.66000000", "2584.94000000", "267.65940000", 1751498639999, "691973.78992700", 988, "105.00050000", "271428.80866000", "0"], [1751498640000, "2584.95000000", "2585.93000000", "2584.11000000", "2585.85000000", "335.64480000", 1751498699999, "867726.80448900", 1272, "151.03390000", "390433.59221800", "0"], [1751498700000, "2585.85000000", "2588.29000000", "2585.51000000", "2588.28000000", "335.48920000", 1751498759999, "867874.71087900", 1278, "212.54730000", "549833.96115500", "0"], [1751498760000, "2588.28000000", "2589.22000000", "2586.92000000", "2588.58000000", "552.38650000", 1751498819999, "1429603.12603400", 1894, "298.88420000", "773477.71108800", "0"], [1751498820000, "2588.59000000", "2589.86000000", "2588.08000000", "2589.85000000", "367.11640000", 1751498879999, "950471.55001400", 2016, "243.71480000", "630960.91929900", "0"], [1751498880000, "2589.85000000", "2591.66000000", "2589.08000000", "2589.08000000", "463.26840000", 1751498939999, "1200230.08852200", 1878, "215.40310000", "558059.89119200", "0"], [1751498940000, "2589.08000000", "2589.08000000", "2587.53000000", "2587.71000000", "308.34820000", 1751498999999, "797992.30441200", 1321, "47.29220000", "122384.42910100", "0"], [1751499000000, "2587.71000000", "2589.58000000", "2586.99000000", "2588.17000000", "3220.01070000", 1751499059999, "8331157.82699100", 2540, "2509.46800000", "6492273.23723100", "0"], [1751499060000, "2588.17000000", "2588.93000000", "2588.00000000", "2588.20000000", "229.55400000", 1751499119999, "594198.62981500", 954, "134.51370000", "348174.78220800", "0"], [1751499120000, "2588.20000000", "2588.21000000", "2584.17000000", "2585.13000000", "394.28370000", 1751499179999, "1019661.77169100", 2140, "109.97210000", "284422.49098700", "0"], [1751499180000, "2585.13000000", "2585.50000000", "2584.73000000", "2585.08000000", "428.98390000", 1751499239999, "1108967.42396700", 1439, "203.33180000", "525604.65403700", "0"], [1751499240000, "2585.08000000", "2585.87000000", "2584.71000000", "2584.96000000", "217.36250000", 1751499299999, "561936.54705500", 869, "71.75320000", "185487.61417000", "0"], [1751499300000, "2584.95000000", "2585.70000000", "2583.81000000", "2583.91000000", "302.74580000", 1751499359999, "782566.33843500", 1348, "119.61210000", "309156.64671600", "0"], [1751499360000, "2583.91000000", "2584.97000000", "2583.17000000", "2584.90000000", "234.17550000", 1751499419999, "605115.61708900", 1137, "122.37630000", "316214.48735700", "0"], [1751499420000, "2584.90000000", "2585.64000000", "2583.02000000", "2583.02000000", "271.01180000", 1751499479999, "700519.87566900", 1406, "103.29440000", "266989.64279800", "0"], [1751499480000, "2583.02000000", "2583.51000000", "2580.27000000", "2580.41000000", "1120.75390000", 1751499539999, "2893394.59741200", 3140, "306.99890000", "792583.61736300", "0"], [1751499540000, "2580.42000000", "2581.09000000", "2578.67000000", "2580.11000000", "1335.82280000", 1751499599999, "3446056.37803800", 5521, "617.70650000", "1593508.36903700", "0"], [1751499600000, "2580.10000000", "2581.16000000", "2579.02000000", "2580.47000000", "457.91650000", 1751499659999, "1181602.10172800", 2292, "166.20350000", "428837.93192500", "0"], [1751499660000, "2580.46000000", "2581.00000000", "2577.23000000", "2577.23000000", "1260.21320000", 1751499719999, "3250058.51649300", 3188, "354.14150000", "913441.33919000", "0"], [1751499720000, "2577.24000000", "2577.93000000", "2575.52000000", "2575.69000000", "857.95500000", 1751499779999, "2210836.87604700", 3377, "379.70370000", "978375.47091100", "0"], [1751499780000, "2575.69000000", "2577.34000000", "2575.00000000", "2575.97000000", "728.49150000", 1751499839999, "1876586.24416300", 2749, "291.57630000", "751144.92061600", "0"], [1751499840000, "2575.97000000", "2575.98000000", "2574.30000000", "2574.77000000", "337.18950000", 1751499899999, "868320.92888400", 1627, "93.77940000", "241486.57285500", "0"], [1751499900000, "2574.78000000", "2579.49000000", "2574.78000000", "2578.83000000", "611.27690000", 1751499959999, "1575735.33727300", 3283, "411.95550000", "1061823.53783900", "0"], [1751499960000, "2578.83000000", "2578.83000000", "2577.07000000", "2578.56000000", "300.46460000", 1751500019999, "774626.45474700", 2218, "155.90540000", "401928.76472500", "0"], [1751500020000, "2578.55000000", "2578.81000000", "2577.39000000", "2578.81000000", "252.93040000", 1751500079999, "652073.57897700", 1261, "70.45040000", "181616.06277900", "0"], [1751500080000, "2578.82000000", "2579.61000000", "2575.82000000", "2576.12000000", "347.57120000", 1751500139999, "896103.08946600", 1972, "178.01100000", "459010.93527100", "0"], [1751500140000, "2576.12000000", "2577.00000000", "2575.76000000", "2576.76000000", "331.42190000", 1751500199999, "853949.98522900", 1372, "114.97670000", "296252.29206300", "0"], [1751500200000, "2576.75000000", "2576.75000000", "2569.49000000", "2570.80000000", "1044.47280000", 1751500259999, "2685822.48434500", 4185, "321.91760000", "827533.50935400", "0"], [1751500260000, "2570.79000000", "2572.26000000", "2569.77000000", "2571.39000000", "652.09940000", 1751500319999, "1676238.51586500", 2521, "363.78800000", "935073.79610100", "0"], [1751500320000, "2571.39000000", "2572.14000000", "2570.21000000", "2570.22000000", "322.31080000", 1751500379999, "828771.46731000", 2090, "94.17240000", "242161.65138800", "0"], [1751500380000, "2570.22000000", "2571.27000000", "2569.72000000", "2571.03000000", "277.67630000", 1751500439999, "713756.39846700", 1623, "151.20700000", "388695.83681600", "0"], [1751500440000, "2571.04000000", "2572.71000000", "2571.04000000", "2571.63000000", "226.74050000", 1751500499999, "583177.50591700", 1318, "123.33380000", "317196.42288700", "0"], [1751500500000, "2571.63000000", "2572.64000000", "2571.63000000", "2572.04000000", "215.46310000", 1751500559999, "554201.11782400", 927, "118.30910000", "304295.05556700", "0"], [1751500560000, "2572.03000000", "2572.47000000", "2570.77000000", "2570.88000000", "280.29180000", 1751500619999, "720808.92584200", 1311, "102.02830000", "262357.22635100", "0"], [1751500620000, "2570.88000000", "2570.89000000", "2569.79000000", "2570.38000000", "506.56580000", 1751500679999, "1302021.17577200", 1409, "149.50000000", "384232.73523000", "0"], [1751500680000, "2570.38000000", "2570.76000000", "2569.67000000", "2569.79000000", "233.54790000", 1751500739999, "600264.77513600", 1062, "98.63570000", "253493.28876600", "0"], [1751500740000, "2569.78000000", "2570.56000000", "2569.14000000", "2570.41000000", "556.90810000", 1751500799999, "1431207.33204300", 1495, "355.71080000", "914122.89879900", "0"], [1751500800000, "2570.41000000", "2574.45000000", "2570.20000000", "2572.43000000", "1253.78990000", 1751500859999, "3225113.50365600", 3070, "608.14100000", "1564115.87834200", "0"], [1751500860000, "2572.43000000", "2573.26000000", "2569.19000000", "2569.20000000", "1134.98930000", 1751500919999, "2918293.26674300", 3590, "666.43610000", "1713503.68721800", "0"], [1751500920000, "2569.20000000", "2574.90000000", "2568.16000000", "2574.51000000", "895.57550000", 1751500979999, "2302309.13651600", 3970, "310.31250000", "798125.00690600", "0"], [1751500980000, "2574.51000000", "2577.50000000", "2574.51000000", "2577.24000000", "832.10130000", 1751501039999, "2143553.03409300", 2427, "266.85940000", "687389.61608400", "0"], [1751501040000, "2577.25000000", "2578.06000000", "2576.16000000", "2576.81000000", "689.90640000", 1751501099999, "1777940.82092900", 2916, "277.12660000", "714157.48039000", "0"], [1751501100000, "2576.81000000", "2578.50000000", "2574.01000000", "2574.01000000", "520.78110000", 1751501159999, "1341940.03383200", 2816, "152.55490000", "393122.75786000", "0"], [1751501160000, "2574.02000000", "2576.18000000", "2573.08000000", "2573.77000000", "781.43790000", 1751501219999, "2012406.79232700", 2266, "468.30980000", "1206069.66077200", "0"], [1751501220000, "2573.77000000", "2576.23000000", "2573.18000000", "2573.91000000", "1234.52950000", 1751501279999, "3178589.89797400", 2909, "810.83440000", "2087807.92674200", "0"], [1751501280000, "2573.92000000", "2575.59000000", "2573.01000000", "2575.04000000", "434.05830000", 1751501339999, "1117440.05914600", 2247, "141.76190000", "364923.93651300", "0"], [1751501340000, "2575.03000000", "2576.38000000", "2572.59000000", "2575.74000000", "805.52910000", 1751501399999, "2073347.35642200", 1850, "417.14750000", "1073511.94923700", "0"], [1751501400000, "2575.74000000", "2575.74000000", "2574.18000000", "2575.69000000", "380.41050000", 1751501459999, "979549.33342100", 1152, "94.45070000", "243200.68690400", "0"], [1751501460000, "2575.68000000", "2575.68000000", "2573.82000000", "2575.06000000", "696.78790000", 1751501519999, "1794086.29976700", 2544, "266.83860000", "687043.13512700", "0"], [1751501520000, "2575.06000000", "2575.27000000", "2573.82000000", "2574.74000000", "476.80970000", 1751501579999, "1227504.73378300", 2043, "154.08150000", "396660.43767700", "0"], [1751501580000, "2574.73000000", "2574.74000000", "2572.49000000", "2574.24000000", "518.28750000", 1751501639999, "1333956.40110200", 1975, "140.64230000", "361983.20598600", "0"], [1751501640000, "2574.23000000", "2575.82000000", "2572.95000000", "2574.33000000", "603.67800000", 1751501699999, "1554088.46030200", 2061, "133.31610000", "343197.84912100", "0"], [1751501700000, "2574.33000000", "2576.29000000", "2573.31000000", "2574.52000000", "571.57260000", 1751501759999, "1471630.98635500", 2386, "238.97820000", "615265.87163300", "0"], [1751501760000, "2574.52000000", "2576.53000000", "2573.79000000", "2576.20000000", "339.38900000", 1751501819999, "874015.14669500", 1747, "62.37800000", "160637.32176700", "0"], [1751501820000, "2576.20000000", "2576.98000000", "2575.24000000", "2576.61000000", "492.21170000", 1751501879999, "1268006.88506000", 2082, "174.93470000", "450639.30667200", "0"], [1751501880000, "2576.60000000", "2576.61000000", "2569.62000000", "2570.59000000", "1531.68650000", 1751501939999, "3939860.92338200", 3870, "259.72580000", "667844.64836600", "0"], [1751501940000, "2570.59000000", "2570.60000000", "2567.36000000", "2567.46000000", "718.16490000", 1751501999999, "1844948.34273500", 3455, "98.30360000", "252534.40454500", "0"], [1751502000000, "2567.46000000", "2570.26000000", "2565.35000000", "2569.64000000", "922.74760000", 1751502059999, "2369945.66891000", 4491, "246.41600000", "632923.83864400", "0"], [1751502060000, "2569.63000000", "2570.26000000", "2565.55000000", "2565.56000000", "456.58590000", 1751502119999, "1172459.28427000", 2843, "53.88660000", "138402.44886000", "0"], [1751502120000, "2565.55000000", "2566.94000000", "2563.80000000", "2566.08000000", "844.75150000", 1751502179999, "2166800.39282100", 3232, "237.32790000", "608707.42400000", "0"], [1751502180000, "2566.08000000", "2566.99000000", "2562.25000000", "2566.61000000", "1486.28770000", 1751502239999, "3811323.89461000", 4102, "292.79450000", "750986.22338700", "0"], [1751502240000, "2566.60000000", "2567.88000000", "2565.15000000", "2565.86000000", "746.44640000", 1751502299999, "1915552.09719200", 3290, "160.16760000", "411049.26970900", "0"], [1751502300000, "2565.86000000", "2565.86000000", "2563.67000000", "2563.83000000", "547.48180000", 1751502359999, "1404137.91163700", 1907, "148.93630000", "382026.31785500", "0"], [1751502360000, "2563.83000000", "2566.91000000", "2563.81000000", "2564.10000000", "646.60100000", 1751502419999, "1658680.67854700", 2593, "303.42860000", "778320.69472900", "0"], [1751502420000, "2564.10000000", "2564.89000000", "2563.00000000", "2564.88000000", "654.48410000", 1751502479999, "1678091.33795600", 1963, "209.60080000", "537438.90772400", "0"], [1751502480000, "2564.89000000", "2567.85000000", "2564.88000000", "2567.74000000", "506.71150000", 1751502539999, "1300601.97877800", 1745, "162.03350000", "415879.64322900", "0"], [1751502540000, "2567.74000000", "2568.27000000", "2566.30000000", "2567.78000000", "631.47710000", 1751502599999, "1621115.28257600", 2175, "270.83220000", "695242.59981900", "0"], [1751502600000, "2567.78000000", "2568.90000000", "2565.39000000", "2566.27000000", "455.80990000", 1751502659999, "1170168.73503700", 2529, "142.84550000", "366726.69802300", "0"], [1751502660000, "2566.28000000", "2568.06000000", "2565.54000000", "2568.06000000", "299.05730000", 1751502719999, "767506.40175800", 1722, "181.18320000", "464988.71958600", "0"], [1751502720000, "2568.05000000", "2568.05000000", "2564.54000000", "2564.58000000", "239.49240000", 1751502779999, "614586.14471300", 2078, "30.18010000", "77426.05623400", "0"], [1751502780000, "2564.57000000", "2565.99000000", "2564.57000000", "2565.90000000", "204.60910000", 1751502839999, "524959.64047300", 1139, "106.78430000", "273956.41045900", "0"], [1751502840000, "2565.89000000", "2568.03000000", "2565.89000000", "2567.11000000", "388.09900000", 1751502899999, "996152.86052600", 1406, "244.25420000", "626835.61921200", "0"], [1751502900000, "2567.11000000", "2572.61000000", "2566.81000000", "2571.32000000", "524.84050000", 1751502959999, "1349032.57149100", 2492, "411.08220000", "1056598.14074100", "0"], [1751502960000, "2571.31000000", "2571.39000000", "2568.34000000", "2568.34000000", "364.67470000", 1751503019999, "937376.23352700", 1878, "209.42540000", "538377.02418300", "0"], [1751503020000, "2568.33000000", "2569.19000000", "2567.36000000", "2568.66000000", "173.12890000", 1751503079999, "444667.41298400", 2205, "77.29700000", "198517.59933200", "0"], [1751503080000, "2568.65000000", "2568.79000000", "2567.63000000", "2568.29000000", "178.43540000", 1751503139999, "458262.41676400", 2002, "62.95140000", "161662.47433700", "0"], [1751503140000, "2568.30000000", "2568.78000000", "2568.09000000", "2568.78000000", "112.87450000", 1751503199999, "289908.66299800", 854, "62.96040000", "161705.70504500", "0"], [1751503200000, "2568.79000000", "2571.11000000", "2568.78000000", "2571.11000000", "299.14550000", 1751503259999, "768787.90524300", 966, "241.54730000", "620765.67251100", "0"], [1751503260000, "2571.10000000", "2573.39000000", "2571.10000000", "2573.39000000", "196.89760000", 1751503319999, "506551.45233100", 1827, "142.68330000", "367058.50875800", "0"], [1751503320000, "2573.39000000", "2575.19000000", "2573.38000000", "2575.19000000", "339.38730000", 1751503379999, "873725.25159200", 1836, "225.66860000", "580953.26293100", "0"], [1751503380000, "2575.19000000", "2576.00000000", "2575.00000000", "2575.51000000", "191.11120000", 1751503439999, "492235.96723700", 1453, "139.53330000", "359379.94238800", "0"], [1751503440000, "2575.51000000", "2579.70000000", "2575.51000000", "2578.64000000", "869.16940000", 1751503499999, "2240989.06277700", 3810, "601.42520000", "1550576.03955600", "0"], [1751503500000, "2578.64000000", "2578.88000000", "2574.02000000", "2574.74000000", "484.74410000", 1751503559999, "1248715.16399100", 1985, "237.37610000", "611563.82854900", "0"], [1751503560000, "2574.76000000", "2574.77000000", "2572.67000000", "2573.97000000", "331.41360000", 1751503619999, "852917.84583600", 2418, "189.15560000", "486777.86870000", "0"], [1751503620000, "2573.97000000", "2575.17000000", "2572.65000000", "2575.17000000", "299.87220000", 1751503679999, "771804.08605600", 2558, "199.26590000", "512872.27141300", "0"], [1751503680000, "2575.17000000", "2576.61000000", "2574.57000000", "2574.58000000", "315.16310000", 1751503739999, "811743.96237000", 1594, "159.76590000", "411483.75961400", "0"], [1751503740000, "2574.58000000", "2575.88000000", "2573.42000000", "2573.42000000", "276.61720000", 1751503799999, "712157.96183100", 2737, "91.09740000", "234547.17863400", "0"], [1751503800000, "2573.43000000", "2574.50000000", "2572.60000000", "2573.33000000", "161.85250000", 1751503859999, "416546.00824900", 2060, "83.81380000", "215704.03878600", "0"], [1751503860000, "2573.33000000", "2573.86000000", "2572.35000000", "2573.32000000", "166.05610000", 1751503919999, "427279.74048100", 1670, "59.65650000", "153505.49929700", "0"], [1751503920000, "2573.32000000", "2573.60000000", "2572.83000000", "2573.60000000", "111.69600000", 1751503979999, "287410.26073100", 801, "67.05180000", "172532.99008900", "0"], [1751503980000, "2573.59000000", "2574.58000000", "2572.28000000", "2574.57000000", "181.36980000", 1751504039999, "466715.82710600", 1823, "109.30540000", "281269.48931700", "0"], [1751504040000, "2574.58000000", "2574.59000000", "2573.49000000", "2574.16000000", "317.20040000", 1751504099999, "816548.25088300", 1426, "155.80100000", "401037.48725000", "0"], [1751504100000, "2574.16000000", "2574.20000000", "2572.56000000", "2573.09000000", "110.96170000", 1751504159999, "285556.28715100", 1190, "36.25890000", "93299.67536500", "0"], [1751504160000, "2573.09000000", "2574.20000000", "2571.32000000", "2571.33000000", "142.08340000", 1751504219999, "365614.38379500", 1369, "41.27420000", "106232.68749600", "0"], [1751504220000, "2571.32000000", "2572.43000000", "2571.22000000", "2572.43000000", "92.55190000", 1751504279999, "238029.07149800", 1042, "36.81310000", "94673.53038800", "0"], [1751504280000, "2572.43000000", "2573.00000000", "2571.76000000", "2572.56000000", "104.14500000", 1751504339999, "267909.48573500", 726, "45.01400000", "115791.78728100", "0"], [1751504340000, "2572.57000000", "2573.61000000", "2572.17000000", "2573.60000000", "136.54830000", 1751504399999, "351315.43254300", 674, "58.90820000", "151554.19861200", "0"], [1751504400000, "2573.60000000", "2573.60000000", "2572.00000000", "2572.44000000", "125.56050000", 1751504459999, "323043.58136000", 1735, "56.52140000", "145400.45169000", "0"], [1751504460000, "2572.43000000", "2572.43000000", "2570.86000000", "2570.86000000", "93.14510000", 1751504519999, "239557.72505000", 949, "11.84370000", "30457.81170500", "0"], [1751504520000, "2570.86000000", "2571.28000000", "2567.07000000", "2567.08000000", "286.30720000", 1751504579999, "735767.15999000", 1760, "60.16940000", "154652.78548400", "0"], [1751504580000, "2567.07000000", "2567.62000000", "2565.74000000", "2567.61000000", "189.76860000", 1751504639999, "487086.11741900", 1527, "101.05620000", "259380.18581300", "0"], [1751504640000, "2567.61000000", "2572.74000000", "2567.61000000", "2571.79000000", "285.89310000", 1751504699999, "734613.37408200", 1728, "219.25040000", "563352.10989200", "0"], [1751504700000, "2571.79000000", "2575.18000000", "2570.99000000", "2573.36000000", "830.01940000", 1751504759999, "2135732.13464100", 2162, "662.52930000", "1704582.75162200", "0"], [1751504760000, "2573.36000000", "2573.36000000", "2571.31000000", "2572.46000000", "99.89410000", 1751504819999, "256893.87996800", 1194, "59.59980000", "153258.41734200", "0"], [1751504820000, "2572.46000000", "2573.70000000", "2572.35000000", "2572.51000000", "173.46400000", 1751504879999, "446284.83644100", 1330, "95.64340000", "246057.54874500", "0"], [1751504880000, "2572.52000000", "2577.36000000", "2572.51000000", "2576.70000000", "760.34990000", 1751504939999, "1957688.60932100", 2342, "603.85570000", "1554640.55306700", "0"], [1751504940000, "2576.71000000", "2578.59000000", "2576.64000000", "2576.70000000", "266.75780000", 1751504999999, "687519.93073400", 1593, "128.87900000", "332184.68599200", "0"], [1751505000000, "2576.69000000", "2576.70000000", "2575.22000000", "2575.22000000", "285.57710000", 1751505059999, "735736.08387400", 1456, "78.30130000", "201719.17081800", "0"], [1751505060000, "2575.23000000", "2576.19000000", "2574.27000000", "2574.27000000", "171.78320000", 1751505119999, "442419.14147700", 1016, "63.73860000", "164158.41083600", "0"], [1751505120000, "2574.27000000", "2575.00000000", "2573.79000000", "2575.00000000", "52.45080000", 1751505179999, "135029.80288300", 752, "22.62350000", "58240.51215300", "0"], [1751505180000, "2574.99000000", "2576.50000000", "2574.99000000", "2576.49000000", "228.92250000", 1751505239999, "589609.71751700", 1177, "154.80420000", "398692.57290400", "0"], [1751505240000, "2576.50000000", "2577.01000000", "2574.92000000", "2576.51000000", "255.52660000", 1751505299999, "658234.97884600", 1517, "150.08290000", "386596.11444000", "0"], [1751505300000, "2576.51000000", "2577.90000000", "2576.08000000", "2576.62000000", "339.47040000", 1751505359999, "874871.07853000", 1571, "217.37820000", "560202.01726000", "0"], [1751505360000, "2576.62000000", "2577.42000000", "2576.22000000", "2576.23000000", "176.85080000", 1751505419999, "455752.33832500", 677, "67.07290000", "172852.65382100", "0"], [1751505420000, "2576.23000000", "2578.30000000", "2576.22000000", "2577.54000000", "136.94040000", 1751505479999, "352944.82925100", 1102, "104.10980000", "268315.22867800", "0"], [1751505480000, "2577.54000000", "2577.63000000", "2576.34000000", "2576.85000000", "121.20580000", 1751505539999, "312356.85190400", 883, "36.29960000", "93542.61658500", "0"], [1751505540000, "2576.85000000", "2578.89000000", "2575.61000000", "2575.82000000", "309.46020000", 1751505599999, "797471.85272600", 2157, "102.53150000", "264320.73059700", "0"], [1751505600000, "2575.82000000", "2576.00000000", "2574.24000000", "2574.24000000", "208.43800000", 1751505659999, "536757.98031200", 1662, "97.22770000", "250368.62566800", "0"], [1751505660000, "2574.24000000", "2578.52000000", "2574.01000000", "2578.51000000", "229.77310000", 1751505719999, "591803.11371400", 1796, "204.88490000", "527702.18740300", "0"], [1751505720000, "2578.51000000", "2579.93000000", "2578.31000000", "2579.79000000", "212.79830000", 1751505779999, "548839.93548600", 1703, "88.78690000", "229007.89154300", "0"], [1751505780000, "2579.78000000", "2583.50000000", "2579.78000000", "2580.64000000", "373.13120000", 1751505839999, "963382.69863800", 3214, "263.53820000", "680404.04245100", "0"], [1751505840000, "2580.65000000", "2587.54000000", "2580.65000000", "2583.31000000", "958.75800000", 1751505899999, "2478469.14412800", 4515, "631.12180000", "1631340.44309900", "0"], [1751505900000, "2583.31000000", "2583.82000000", "2581.12000000", "2583.82000000", "310.52200000", 1751505959999, "801945.37140900", 2309, "183.25410000", "473263.04709000", "0"], [1751505960000, "2583.82000000", "2584.63000000", "2582.76000000", "2584.24000000", "438.26000000", 1751506019999, "1132356.83640400", 2092, "245.27490000", "633710.27478400", "0"], [1751506020000, "2584.24000000", "2584.58000000", "2582.64000000", "2584.57000000", "144.02170000", 1751506079999, "372040.30268300", 1194, "71.28730000", "184143.11494900", "0"], [1751506080000, "2584.57000000", "2584.71000000", "2583.68000000", "2583.93000000", "137.60790000", 1751506139999, "355621.23828000", 972, "58.58040000", "151377.00621000", "0"], [1751506140000, "2583.93000000", "2583.94000000", "2580.50000000", "2580.50000000", "135.40610000", 1751506199999, "349670.25114100", 1381, "50.62990000", "130739.86921200", "0"], [1751506200000, "2580.50000000", "2581.36000000", "2580.10000000", "2581.36000000", "191.26680000", 1751506259999, "493605.03021800", 1161, "147.74880000", "381297.18825700", "0"], [1751506260000, "2581.35000000", "2584.09000000", "2581.35000000", "2581.95000000", "147.23590000", 1751506319999, "380213.44464500", 1885, "100.19830000", "258741.89835100", "0"], [1751506320000, "2581.95000000", "2582.65000000", "2581.13000000", "2581.64000000", "129.67960000", 1751506379999, "334813.18815900", 1247, "58.41300000", "150806.77493400", "0"], [1751506380000, "2581.64000000", "2581.64000000", "2580.00000000", "2580.72000000", "138.21590000", 1751506439999, "356696.37234500", 1238, "84.35840000", "217691.42087500", "0"], [1751506440000, "2580.72000000", "2580.72000000", "2577.83000000", "2577.84000000", "112.78780000", 1751506499999, "290936.16396700", 1568, "16.59650000", "42802.23807400", "0"], [1751506500000, "2577.84000000", "2579.99000000", "2577.62000000", "2579.99000000", "102.76250000", 1751506559999, "264957.38279700", 1188, "61.60790000", "158850.19953000", "0"], [1751506560000, "2579.99000000", "2580.60000000", "2578.30000000", "2578.33000000", "378.38040000", 1751506619999, "976174.95356600", 1931, "242.20520000", "624849.26296300", "0"], [1751506620000, "2578.33000000", "2580.84000000", "2578.33000000", "2580.84000000", "124.39720000", 1751506679999, "320868.79252700", 889, "87.30520000", "225170.46431600", "0"], [1751506680000, "2580.83000000", "2580.88000000", "2579.32000000", "2580.30000000", "116.29650000", 1751506739999, "300066.84574600", 1278, "30.54300000", "78797.84787700", "0"], [1751506740000, "2580.31000000", "2580.88000000", "2578.99000000", "2578.99000000", "96.76630000", 1751506799999, "249656.13777300", 1170, "11.97830000", "30901.38493000", "0"], [1751506800000, "2579.00000000", "2580.80000000", "2578.99000000", "2580.78000000", "70.80140000", 1751506859999, "182677.77033200", 1165, "41.69090000", "107564.79365100", "0"], [1751506860000, "2580.78000000", "2580.80000000", "2580.01000000", "2580.76000000", "390.86040000", 1751506919999, "1008623.81085100", 808, "59.58450000", "153751.93312800", "0"], [1751506920000, "2580.76000000", "2580.88000000", "2579.62000000", "2580.87000000", "123.24730000", 1751506979999, "318033.61898700", 772, "57.67480000", "148820.92464800", "0"], [1751506980000, "2580.88000000", "2580.95000000", "2580.00000000", "2580.30000000", "177.52110000", 1751507039999, "458123.61742000", 756, "46.69960000", "120496.44952500", "0"], [1751507040000, "2580.30000000", "2580.38000000", "2579.01000000", "2579.20000000", "137.46470000", 1751507099999, "354612.22471700", 1133, "53.41250000", "137771.20565800", "0"], [1751507100000, "2579.19000000", "2580.34000000", "2579.19000000", "2579.33000000", "120.32100000", 1751507159999, "310405.34708200", 967, "51.20320000", "132089.22824000", "0"], [1751507160000, "2579.32000000", "2580.31000000", "2579.32000000", "2579.95000000", "71.56580000", 1751507219999, "184637.71644100", 929, "29.86550000", "77046.77470000", "0"], [1751507220000, "2579.94000000", "2580.50000000", "2579.56000000", "2579.58000000", "63.90330000", 1751507279999, "164870.87433400", 798, "32.58700000", "84070.23006300", "0"], [1751507280000, "2579.59000000", "2581.71000000", "2578.62000000", "2581.70000000", "182.31690000", 1751507339999, "470280.07941500", 1445, "117.58660000", "303320.71591200", "0"], [1751507340000, "2581.71000000", "2581.71000000", "2579.62000000", "2579.63000000", "163.13030000", 1751507399999, "420926.24635500", 1443, "24.41690000", "63002.02224600", "0"], [1751507400000, "2579.63000000", "2582.91000000", "2579.62000000", "2582.05000000", "222.71210000", 1751507459999, "575015.67373900", 1226, "65.17090000", "168226.10299100", "0"], [1751507460000, "2582.04000000", "2582.05000000", "2581.07000000", "2581.20000000", "172.99080000", 1751507519999, "446566.60933900", 883, "104.73820000", "270367.96712600", "0"], [1751507520000, "2581.20000000", "2581.50000000", "2580.25000000", "2580.38000000", "106.70220000", 1751507579999, "275398.37078500", 1082, "31.88260000", "82287.42411400", "0"], [1751507580000, "2580.38000000", "2580.38000000", "2577.87000000", "2578.58000000", "188.74040000", 1751507639999, "486744.03511200", 1564, "55.52020000", "143140.82920800", "0"], [1751507640000, "2578.57000000", "2579.73000000", "2578.56000000", "2578.57000000", "141.12420000", 1751507699999, "363932.76812700", 845, "87.78580000", "226384.83114400", "0"], [1751507700000, "2578.56000000", "2578.99000000", "2577.63000000", "2578.99000000", "152.06640000", 1751507759999, "392044.55669900", 1009, "104.62820000", "269735.90934700", "0"], [1751507760000, "2578.99000000", "2581.78000000", "2578.99000000", "2581.51000000", "187.67730000", 1751507819999, "484253.68338000", 772, "148.55350000", "383302.53608600", "0"], [1751507820000, "2581.52000000", "2581.71000000", "2580.30000000", "2581.10000000", "129.41830000", 1751507879999, "334029.41942700", 948, "56.50800000", "145851.26700000", "0"], [1751507880000, "2581.10000000", "2581.10000000", "2580.00000000", "2580.96000000", "127.28770000", 1751507939999, "328451.49857000", 815, "50.52370000", "130364.13297200", "0"], [1751507940000, "2580.96000000", "2581.49000000", "2580.12000000", "2580.13000000", "77.43950000", 1751507999999, "199856.44703800", 736, "15.69850000", "40515.20143400", "0"], [1751508000000, "2580.13000000", "2580.76000000", "2578.83000000", "2578.84000000", "182.22020000", 1751508059999, "470161.86166800", 806, "61.06090000", "157558.18390100", "0"], [1751508060000, "2578.83000000", "2578.83000000", "2576.00000000", "2576.01000000", "151.89300000", 1751508119999, "391488.19014900", 1546, "41.49720000", "106958.57071900", "0"], [1751508120000, "2576.00000000", "2576.60000000", "2574.13000000", "2575.60000000", "308.95800000", 1751508179999, "795501.21836800", 1495, "61.75000000", "158989.63032000", "0"], [1751508180000, "2575.60000000", "2577.89000000", "2575.07000000", "2576.99000000", "82.27090000", 1751508239999, "211993.41575100", 1127, "25.77290000", "66407.55031900", "0"], [1751508240000, "2576.98000000", "2576.99000000", "2575.50000000", "2576.24000000", "100.03110000", 1751508299999, "257697.49330500", 873, "46.17710000", "118956.01902900", "0"], [1751508300000, "2576.24000000", "2577.43000000", "2575.30000000", "2576.99000000", "116.57820000", 1751508359999, "300319.77261300", 1135, "49.41860000", "127304.46049500", "0"], [1751508360000, "2577.00000000", "2577.50000000", "2574.52000000", "2575.41000000", "284.42810000", 1751508419999, "732631.14078600", 1191, "35.78110000", "92147.49535000", "0"], [1751508420000, "2575.41000000", "2575.84000000", "2574.29000000", "2574.30000000", "103.79950000", 1751508479999, "267287.52811800", 765, "28.94530000", "74532.64383600", "0"], [1751508480000, "2574.30000000", "2575.09000000", "2573.75000000", "2574.23000000", "95.94280000", 1751508539999, "247006.77481600", 712, "48.74020000", "125486.26755300", "0"], [1751508540000, "2574.23000000", "2574.23000000", "2572.20000000", "2573.82000000", "115.29880000", 1751508599999, "296657.09842900", 1118, "61.48300000", "158185.66644400", "0"], [1751508600000, "2573.83000000", "2573.83000000", "2572.68000000", "2572.96000000", "74.90780000", 1751508659999, "192749.92611500", 801, "37.16070000", "95620.46498200", "0"], [1751508660000, "2572.99000000", "2574.91000000", "2572.99000000", "2574.88000000", "118.88650000", 1751508719999, "305980.95384900", 506, "92.46420000", "237963.04974000", "0"], [1751508720000, "2574.89000000", "2574.89000000", "2572.89000000", "2573.20000000", "191.28910000", 1751508779999, "492266.83102700", 1028, "32.66320000", "84049.98700600", "0"], [1751508780000, "2573.20000000", "2573.99000000", "2572.63000000", "2572.81000000", "88.79010000", 1751508839999, "228480.19977200", 572, "34.96820000", "89981.71354900", "0"], [1751508840000, "2572.81000000", "2574.13000000", "2572.61000000", "2573.50000000", "294.36680000", 1751508899999, "757415.37067600", 649, "254.59550000", "655078.03678400", "0"], [1751508900000, "2573.49000000", "2573.50000000", "2572.11000000", "2572.11000000", "162.90720000", 1751508959999, "419108.85970600", 799, "38.19130000", "98241.84943100", "0"], [1751508960000, "2572.11000000", "2573.84000000", "2572.11000000", "2572.60000000", "203.46220000", 1751509019999, "523512.53296100", 898, "140.57530000", "361685.41498400", "0"], [1751509020000, "2572.60000000", "2572.60000000", "2571.00000000", "2571.63000000", "88.82010000", 1751509079999, "228431.59785500", 1049, "48.51670000", "124772.83937000", "0"], [1751509080000, "2571.62000000", "2572.39000000", "2570.10000000", "2570.17000000", "138.42550000", 1751509139999, "355889.55006400", 1086, "61.20160000", "157337.75230400", "0"], [1751509140000, "2570.17000000", "2570.73000000", "2567.99000000", "2567.99000000", "326.74980000", 1751509199999, "839432.42145400", 1622, "65.54900000", "168417.81529600", "0"], [1751509200000, "2567.99000000", "2569.43000000", "2566.78000000", "2569.15000000", "1435.32360000", 1751509259999, "3685892.90376300", 1410, "1262.81570000", "3242878.53046300", "0"], [1751509260000, "2569.15000000", "2569.15000000", "2566.99000000", "2566.99000000", "84.04460000", 1751509319999, "215856.83932700", 1142, "17.54190000", "45053.73591900", "0"], [1751509320000, "2567.00000000", "2567.25000000", "2565.26000000", "2565.27000000", "160.22500000", 1751509379999, "411194.50719400", 1382, "41.70140000", "107020.13314800", "0"], [1751509380000, "2565.27000000", "2566.10000000", "2563.99000000", "2564.33000000", "421.69800000", 1751509439999, "1081613.33429300", 1945, "198.41310000", "508854.75942000", "0"], [1751509440000, "2564.35000000", "2567.05000000", "2564.34000000", "2566.59000000", "241.08090000", 1751509499999, "618600.98543200", 1301, "116.82000000", "299736.57913200", "0"], [1751509500000, "2566.60000000", "2567.44000000", "2566.02000000", "2566.84000000", "176.37310000", 1751509559999, "452733.80364900", 1402, "116.55390000", "299172.55126800", "0"], [1751509560000, "2566.83000000", "2567.23000000", "2566.26000000", "2566.41000000", "109.00310000", 1751509619999, "279796.78730400", 935, "42.06830000", "107979.59324500", "0"], [1751509620000, "2566.42000000", "2566.42000000", "2563.76000000", "2565.27000000", "188.93870000", 1751509679999, "484560.41654800", 1224, "59.58120000", "152786.25242700", "0"], [1751509680000, "2565.27000000", "2565.27000000", "2562.98000000", "2564.49000000", "383.37230000", 1751509739999, "982846.84045900", 1384, "206.58310000", "529587.74193900", "0"], [1751509740000, "2564.50000000", "2565.00000000", "2563.77000000", "2563.77000000", "162.68950000", 1751509799999, "417228.95546900", 1117, "65.96260000", "169160.29944200", "0"], [1751509800000, "2563.73000000", "2564.27000000", "2560.46000000", "2560.91000000", "458.31490000", 1751509859999, "1174294.59380600", 3089, "176.34520000", "451889.53875700", "0"], [1751509860000, "2560.91000000", "2561.78000000", "2558.93000000", "2561.78000000", "653.02130000", 1751509919999, "1671956.87974400", 2897, "199.06900000", "509726.46524200", "0"], [1751509920000, "2561.78000000", "2562.64000000", "2558.81000000", "2559.12000000", "662.40180000", 1751509979999, "1695831.07782700", 1804, "108.28700000", "277355.00656400", "0"], [1751509980000, "2559.28000000", "2560.00000000", "2556.85000000", "2558.01000000", "797.44080000", 1751510039999, "2040224.54113100", 3227, "272.81630000", "697973.07283400", "0"], [1751510040000, "2558.00000000", "2558.41000000", "2556.72000000", "2557.49000000", "409.33430000", 1751510099999, "1046781.99314800", 1922, "179.21550000", "458280.93694600", "0"], [1751510100000, "2557.48000000", "2559.34000000", "2557.32000000", "2558.14000000", "617.60340000", 1751510159999, "1580065.85304300", 1703, "318.03520000", "813557.92031500", "0"], [1751510160000, "2558.13000000", "2560.47000000", "2558.13000000", "2558.95000000", "206.10900000", 1751510219999, "527582.67057600", 953, "147.29660000", "377042.02282700", "0"], [1751510220000, "2558.95000000", "2559.49000000", "2558.49000000", "2559.46000000", "112.22600000", 1751510279999, "287182.08088000", 889, "30.20000000", "77282.76941700", "0"], [1751510280000, "2559.46000000", "2559.72000000", "2558.42000000", "2559.39000000", "141.94240000", 1751510339999, "363264.92466300", 1093, "119.04730000", "304674.29557100", "0"], [1751510340000, "2559.39000000", "2559.50000000", "2557.53000000", "2557.53000000", "154.16170000", 1751510399999, "394428.11572800", 1148, "66.52080000", "170163.47408200", "0"], [1751510400000, "2557.53000000", "2558.90000000", "2557.31000000", "2557.75000000", "161.41690000", 1751510459999, "412927.04976800", 1565, "107.92160000", "276071.14410500", "0"], [1751510460000, "2557.75000000", "2558.71000000", "2557.36000000", "2558.70000000", "103.21260000", 1751510519999, "263997.19588400", 822, "86.66650000", "221669.83488600", "0"], [1751510520000, "2558.71000000", "2558.79000000", "2557.86000000", "2558.78000000", "100.98280000", 1751510579999, "258349.67844600", 564, "56.47240000", "144469.71924100", "0"], [1751510580000, "2558.79000000", "2559.28000000", "2558.13000000", "2558.14000000", "230.64300000", 1751510639999, "590184.27679900", 686, "134.85300000", "345061.05176900", "0"], [1751510640000, "2558.14000000", "2558.40000000", "2557.99000000", "2558.05000000", "84.74430000", 1751510699999, "216793.82492900", 432, "30.57410000", "78213.05297100", "0"], [1751510700000, "2558.06000000", "2558.40000000", "2557.53000000", "2558.38000000", "219.09940000", 1751510759999, "560447.84691800", 684, "130.17410000", "332964.58907400", "0"], [1751510760000, "2558.39000000", "2559.89000000", "2558.03000000", "2559.13000000", "247.95940000", 1751510819999, "634526.03011800", 967, "166.27090000", "425462.55423100", "0"], [1751510820000, "2559.14000000", "2559.14000000", "2558.51000000", "2558.60000000", "109.31180000", 1751510879999, "279711.82260000", 575, "40.78890000", "104365.96487900", "0"], [1751510880000, "2558.60000000", "2559.82000000", "2556.12000000", "2559.82000000", "310.73330000", 1751510939999, "794892.94165800", 2102, "157.95420000", "404061.51111700", "0"], [1751510940000, "2559.82000000", "2562.11000000", "2559.82000000", "2560.24000000", "323.37070000", 1751510999999, "828134.08767100", 1455, "179.24080000", "458985.03878600", "0"], [1751511000000, "2560.25000000", "2562.44000000", "2559.89000000", "2562.44000000", "138.45060000", 1751511059999, "354601.78467200", 931, "80.76280000", "206828.98534400", "0"], [1751511060000, "2562.43000000", "2563.98000000", "2562.17000000", "2562.99000000", "244.45870000", 1751511119999, "626594.87476000", 1577, "162.30860000", "416026.33512000", "0"], [1751511120000, "2563.00000000", "2563.33000000", "2562.49000000", "2562.49000000", "133.25830000", 1751511179999, "341510.81095700", 699, "102.24490000", "262023.81887500", "0"], [1751511180000, "2562.49000000", "2563.32000000", "2562.17000000", "2563.32000000", "40.74070000", 1751511239999, "104397.94938400", 755, "34.26750000", "87809.96114200", "0"], [1751511240000, "2563.32000000", "2563.57000000", "2563.20000000", "2563.20000000", "63.61310000", 1751511299999, "163064.00529300", 467, "29.70310000", "76140.22732800", "0"], [1751511300000, "2563.21000000", "2563.21000000", "2562.99000000", "2563.01000000", "63.99590000", 1751511359999, "164022.61146200", 272, "41.30970000", "105876.86972300", "0"], [1751511360000, "2563.02000000", "2566.72000000", "2563.02000000", "2566.46000000", "463.11080000", 1751511419999, "1187952.37035500", 1567, "320.61590000", "822331.90136400", "0"], [1751511420000, "2566.46000000", "2568.00000000", "2566.45000000", "2566.51000000", "244.02220000", 1751511479999, "626428.87959400", 1201, "177.41080000", "455427.57724200", "0"], [1751511480000, "2566.51000000", "2568.52000000", "2566.51000000", "2568.02000000", "410.78250000", 1751511539999, "1054861.79487500", 1317, "231.13180000", "593487.43588600", "0"], [1751511540000, "2568.02000000", "2568.52000000", "2567.21000000", "2567.37000000", "118.66470000", 1751511599999, "304709.69927000", 694, "58.32800000", "149782.94502300", "0"], [1751511600000, "2567.37000000", "2568.75000000", "2566.76000000", "2566.95000000", "297.67010000", 1751511659999, "764213.10666800", 1168, "151.99500000", "390179.44402400", "0"], [1751511660000, "2566.96000000", "2567.50000000", "2566.00000000", "2566.33000000", "117.50380000", 1751511719999, "301604.30351800", 855, "41.49270000", "106494.82118700", "0"], [1751511720000, "2566.33000000", "2566.52000000", "2566.22000000", "2566.52000000", "41.88780000", 1751511779999, "107497.45761600", 243, "24.36600000", "62530.76432200", "0"], [1751511780000, "2566.52000000", "2567.12000000", "2566.00000000", "2567.12000000", "63.20160000", 1751511839999, "162204.69458200", 832, "33.98800000", "87227.40347300", "0"], [1751511840000, "2567.13000000", "2567.57000000", "2565.56000000", "2565.56000000", "59.33610000", 1751511899999, "152283.82420800", 679, "22.62170000", "58058.46016700", "0"], [1751511900000, "2565.57000000", "2567.79000000", "2565.56000000", "2567.78000000", "99.24870000", 1751511959999, "254652.39717600", 883, "70.81830000", "181707.20488800", "0"], [1751511960000, "2567.78000000", "2567.78000000", "2565.56000000", "2565.57000000", "78.41110000", 1751512019999, "201242.03505900", 826, "4.00920000", "10288.34575900", "0"], [1751512020000, "2565.57000000", "2566.85000000", "2565.56000000", "2566.21000000", "89.37750000", 1751512079999, "229363.08342400", 697, "72.66580000", "186481.39895600", "0"], [1751512080000, "2566.20000000", "2566.49000000", "2565.87000000", "2565.88000000", "35.27240000", 1751512139999, "90513.29451500", 613, "19.95320000", "51201.40272800", "0"], [1751512140000, "2565.87000000", "2566.48000000", "2565.58000000", "2566.47000000", "61.25790000", 1751512199999, "157174.49593500", 371, "52.34790000", "134314.21341000", "0"], [1751512200000, "2566.48000000", "2566.48000000", "2565.29000000", "2565.30000000", "49.02710000", 1751512259999, "125805.30943100", 841, "20.67430000", "53054.75611000", "0"], [1751512260000, "2565.31000000", "2566.18000000", "2564.24000000", "2564.54000000", "104.98040000", 1751512319999, "269279.80837400", 1030, "67.20510000", "172381.48561500", "0"], [1751512320000, "2564.53000000", "2565.93000000", "2564.53000000", "2565.46000000", "44.34930000", 1751512379999, "113753.85853000", 704, "28.35840000", "72733.00939800", "0"], [1751512380000, "2565.45000000", "2565.70000000", "2564.99000000", "2565.55000000", "226.91470000", 1751512439999, "582068.31195900", 623, "138.41440000", "355037.23745000", "0"], [1751512440000, "2565.56000000", "2566.18000000", "2565.49000000", "2565.80000000", "107.30050000", 1751512499999, "275311.80003800", 639, "81.75720000", "209772.49910500", "0"], [1751512500000, "2565.80000000", "2565.81000000", "2564.03000000", "2564.04000000", "96.97730000", 1751512559999, "248721.99294600", 724, "62.46750000", "160197.50112500", "0"], [1751512560000, "2564.03000000", "2564.41000000", "2563.00000000", "2564.26000000", "238.52710000", 1751512619999, "611614.40851400", 1138, "54.16750000", "138881.24921200", "0"], [1751512620000, "2564.26000000", "2564.26000000", "2563.98000000", "2563.99000000", "58.90300000", 1751512679999, "151027.51516800", 212, "4.31220000", "11056.57889500", "0"], [1751512680000, "2563.98000000", "2563.99000000", "2561.73000000", "2561.74000000", "818.66730000", 1751512739999, "2098332.62968800", 1087, "471.46030000", "1208348.35621400", "0"], [1751512740000, "2561.74000000", "2563.50000000", "2561.73000000", "2562.84000000", "182.85370000", 1751512799999, "468590.36475600", 817, "99.58120000", "255157.77103400", "0"], [1751512800000, "2562.83000000", "2563.73000000", "2562.58000000", "2563.54000000", "89.34360000", 1751512859999, "229007.29042900", 502, "51.01420000", "130752.88548800", "0"], [1751512860000, "2563.54000000", "2563.55000000", "2561.07000000", "2561.89000000", "126.15120000", 1751512919999, "323189.67380200", 1074, "28.44700000", "72873.99461000", "0"], [1751512920000, "2561.88000000", "2563.31000000", "2561.88000000", "2563.22000000", "77.62310000", 1751512979999, "198919.25045800", 549, "28.04760000", "71881.97718800", "0"], [1751512980000, "2563.21000000", "2566.47000000", "2563.09000000", "2566.46000000", "193.68130000", 1751513039999, "496715.44229000", 824, "154.57550000", "396415.75970000", "0"], [1751513040000, "2566.47000000", "2571.88000000", "2566.47000000", "2571.58000000", "336.80620000", 1751513099999, "865461.67304300", 1694, "241.62970000", "620873.72319400", "0"], [1751513100000, "2571.58000000", "2572.10000000", "2569.50000000", "2569.51000000", "110.63510000", 1751513159999, "284436.02452100", 1073, "20.31480000", "52231.96212100", "0"], [1751513160000, "2569.50000000", "2571.00000000", "2569.50000000", "2571.00000000", "84.40020000", 1751513219999, "216915.90517300", 516, "54.60230000", "140342.88706100", "0"], [1751513220000, "2571.00000000", "2571.25000000", "2570.23000000", "2570.50000000", "106.58280000", 1751513279999, "273986.58715900", 842, "65.20200000", "167607.44319700", "0"], [1751513280000, "2570.51000000", "2570.53000000", "2570.00000000", "2570.15000000", "41.26040000", 1751513339999, "106046.10430600", 401, "25.75460000", "66193.03918700", "0"], [1751513340000, "2570.14000000", "2570.15000000", "2568.03000000", "2568.03000000", "70.34380000", 1751513399999, "180684.04909900", 807, "9.48800000", "24374.79919100", "0"], [1751513400000, "2568.03000000", "2568.09000000", "2567.32000000", "2567.68000000", "144.77550000", 1751513459999, "371769.71838300", 596, "122.76960000", "315264.22351900", "0"], [1751513460000, "2567.69000000", "2567.88000000", "2567.05000000", "2567.33000000", "96.02210000", 1751513519999, "246524.73789100", 689, "55.97340000", "143702.79403800", "0"], [1751513520000, "2567.34000000", "2568.09000000", "2567.33000000", "2567.40000000", "91.01770000", 1751513579999, "233712.69509900", 509, "26.80330000", "68818.80020100", "0"], [1751513580000, "2567.39000000", "2568.93000000", "2567.39000000", "2568.92000000", "291.20900000", 1751513639999, "747852.95675900", 1378, "256.36300000", "658350.31951900", "0"], [1751513640000, "2568.93000000", "2569.81000000", "2567.63000000", "2567.74000000", "137.39980000", 1751513699999, "352942.90620100", 1149, "90.33900000", "232064.33902500", "0"], [1751513700000, "2567.75000000", "2567.76000000", "2564.94000000", "2566.73000000", "460.44280000", 1751513759999, "1181913.44937500", 1558, "93.35570000", "239512.36892900", "0"], [1751513760000, "2566.74000000", "2566.74000000", "2564.99000000", "2565.50000000", "105.38440000", 1751513819999, "270342.69491800", 621, "43.69490000", "112083.34986600", "0"], [1751513820000, "2565.50000000", "2566.28000000", "2565.50000000", "2565.78000000", "98.45730000", 1751513879999, "252620.34422800", 562, "67.97800000", "174408.69921900", "0"], [1751513880000, "2565.77000000", "2565.78000000", "2564.56000000", "2564.56000000", "50.57160000", 1751513939999, "129728.68235100", 476, "5.56440000", "14271.02423600", "0"], [1751513940000, "2564.56000000", "2564.57000000", "2563.82000000", "2563.82000000", "83.52450000", 1751513999999, "214177.70352100", 887, "29.27830000", "75071.19949500", "0"], [1751514000000, "2563.83000000", "2570.90000000", "2563.83000000", "2570.90000000", "1076.34570000", 1751514059999, "2764108.44294900", 2518, "895.76860000", "2300203.78187300", "0"], [1751514060000, "2570.90000000", "2570.90000000", "2569.38000000", "2569.39000000", "101.20800000", 1751514119999, "260114.89379300", 537, "26.76570000", "68778.97942200", "0"], [1751514120000, "2569.38000000", "2569.65000000", "2568.49000000", "2569.23000000", "87.86430000", 1751514179999, "225730.86111200", 981, "48.87800000", "125567.45102800", "0"], [1751514180000, "2569.23000000", "2569.65000000", "2568.04000000", "2568.04000000", "94.92850000", 1751514239999, "243877.83590700", 710, "59.85580000", "153771.04729300", "0"], [1751514240000, "2568.04000000", "2568.41000000", "2567.58000000", "2568.40000000", "185.62060000", 1751514299999, "476642.68848900", 746, "35.52140000", "91219.28579200", "0"], [1751514300000, "2568.40000000", "2568.41000000", "2563.01000000", "2563.99000000", "449.51470000", 1751514359999, "1153211.67698800", 2133, "110.02470000", "282086.51987900", "0"], [1751514360000, "2563.99000000", "2564.79000000", "2563.99000000", "2564.78000000", "69.33510000", 1751514419999, "177800.30655200", 657, "48.79790000", "125136.92512800", "0"], [1751514420000, "2564.79000000", "2565.04000000", "2564.05000000", "2564.30000000", "71.65260000", 1751514479999, "183762.74304300", 875, "36.85580000", "94518.04558400", "0"], [1751514480000, "2564.30000000", "2564.76000000", "2564.16000000", "2564.48000000", "90.14070000", 1751514539999, "231174.49805800", 936, "31.76220000", "81453.11060200", "0"], [1751514540000, "2564.48000000", "2564.48000000", "2561.62000000", "2561.74000000", "150.87100000", 1751514599999, "386620.98772500", 1965, "70.61810000", "180941.95528900", "0"], [1751514600000, "2561.73000000", "2562.00000000", "2560.04000000", "2562.00000000", "112.19840000", 1751514659999, "287327.19826500", 1642, "68.81170000", "176207.88637500", "0"], [1751514660000, "2561.99000000", "2562.50000000", "2561.98000000", "2562.08000000", "120.48700000", 1751514719999, "308695.35373900", 568, "78.63560000", "201466.97335000", "0"], [1751514720000, "2562.08000000", "2562.55000000", "2562.07000000", "2562.22000000", "64.94530000", 1751514779999, "166407.21111800", 734, "16.26030000", "41663.11435600", "0"], [1751514780000, "2562.22000000", "2562.82000000", "2562.21000000", "2562.21000000", "41.86510000", 1751514839999, "107273.48525600", 435, "28.37860000", "72717.47715700", "0"], [1751514840000, "2562.21000000", "2562.52000000", "2562.03000000", "2562.04000000", "34.27540000", 1751514899999, "87823.95910500", 542, "17.12180000", "43871.27856000", "0"], [1751514900000, "2562.03000000", "2562.84000000", "2562.03000000", "2562.83000000", "90.28170000", 1751514959999, "231336.83921300", 447, "76.60980000", "196305.22250100", "0"], [1751514960000, "2562.84000000", "2563.01000000", "2560.99000000", "2561.48000000", "106.51030000", 1751515019999, "272910.20178600", 733, "27.21300000", "69708.74928700", "0"], [1751515020000, "2561.47000000", "2561.48000000", "2560.00000000", "2560.00000000", "77.33530000", 1751515079999, "198014.64241400", 1081, "27.55990000", "70566.00095500", "0"], [1751515080000, "2560.01000000", "2560.65000000", "2560.00000000", "2560.63000000", "62.13680000", 1751515139999, "159091.86584100", 550, "30.24620000", "77440.05869500", "0"], [1751515140000, "2560.63000000", "2561.57000000", "2560.63000000", "2561.23000000", "59.77060000", 1751515199999, "153083.40969000", 471, "33.69310000", "86290.15572100", "0"], [1751515200000, "2561.22000000", "2562.55000000", "2560.18000000", "2562.54000000", "300.44030000", 1751515259999, "769420.03191700", 1272, "93.91790000", "240544.91291100", "0"], [1751515260000, "2562.55000000", "2562.55000000", "2561.99000000", "2562.00000000", "47.60350000", 1751515319999, "121972.68863100", 268, "16.82760000", "43118.61960000", "0"], [1751515320000, "2562.00000000", "2562.00000000", "2559.54000000", "2559.54000000", "151.73770000", 1751515379999, "388454.91174500", 1630, "40.59930000", "103927.72461200", "0"], [1751515380000, "2559.54000000", "2560.37000000", "2559.34000000", "2560.00000000", "153.12250000", 1751515439999, "391987.44560500", 685, "134.07760000", "343237.52447700", "0"], [1751515440000, "2560.00000000", "2560.55000000", "2560.00000000", "2560.54000000", "55.49360000", 1751515499999, "142068.85186300", 290, "28.27990000", "72399.56574500", "0"], [1751515500000, "2560.54000000", "2562.00000000", "2560.54000000", "2561.99000000", "136.80810000", 1751515559999, "350385.68144000", 731, "88.69200000", "227160.15500600", "0"], [1751515560000, "2561.99000000", "2565.30000000", "2561.99000000", "2563.81000000", "250.58390000", 1751515619999, "642450.32901000", 1353, "200.56930000", "514192.70781800", "0"], [1751515620000, "2563.81000000", "2565.00000000", "2563.50000000", "2564.61000000", "94.54980000", 1751515679999, "242442.18607900", 578, "70.74770000", "181402.00756600", "0"], [1751515680000, "2564.61000000", "2564.85000000", "2563.78000000", "2563.79000000", "72.93790000", 1751515739999, "187049.89248300", 659, "27.13510000", "69587.74055400", "0"], [1751515740000, "2563.79000000", "2564.89000000", "2563.78000000", "2564.17000000", "41.99310000", 1751515799999, "107676.04692500", 756, "29.58270000", "75853.47206200", "0"], [1751515800000, "2564.17000000", "2564.17000000", "2563.80000000", "2564.03000000", "22.27280000", 1751515859999, "57104.89944000", 311, "10.28530000", "26370.25171300", "0"], [1751515860000, "2564.04000000", "2565.77000000", "2564.03000000", "2565.06000000", "106.82620000", 1751515919999, "274035.21840900", 925, "38.29630000", "98237.76128600", "0"], [1751515920000, "2565.06000000", "2565.77000000", "2565.06000000", "2565.76000000", "23.13450000", 1751515979999, "59347.30228100", 183, "9.70710000", "24901.16189500", "0"], [1751515980000, "2565.76000000", "2566.50000000", "2565.76000000", "2566.03000000", "77.60030000", 1751516039999, "199133.47494800", 440, "21.07780000", "54085.06910100", "0"], [1751516040000, "2566.03000000", "2566.38000000", "2565.52000000", "2566.01000000", "61.65270000", 1751516099999, "158188.77172700", 511, "18.16120000", "46596.48212600", "0"], [1751516100000, "2566.02000000", "2567.31000000", "2565.84000000", "2565.84000000", "183.30250000", 1751516159999, "470491.08651800", 772, "117.12300000", "300645.63345900", "0"], [1751516160000, "2565.84000000", "2565.84000000", "2565.24000000", "2565.25000000", "28.39990000", 1751516219999, "72859.91400000", 241, "15.99290000", "41028.50792100", "0"], [1751516220000, "2565.25000000", "2566.99000000", "2565.11000000", "2565.11000000", "138.60870000", 1751516279999, "355644.45839100", 1127, "81.17170000", "208279.00093800", "0"], [1751516280000, "2565.10000000", "2566.34000000", "2564.87000000", "2566.33000000", "96.90910000", 1751516339999, "248594.74940600", 569, "52.52770000", "134755.76126500", "0"], [1751516340000, "2566.34000000", "2567.88000000", "2566.34000000", "2566.77000000", "114.67420000", 1751516399999, "294408.76163000", 1264, "70.37620000", "180679.74914300", "0"], [1751516400000, "2566.77000000", "2567.06000000", "2566.15000000", "2566.52000000", "89.76360000", 1751516459999, "230388.77651400", 678, "62.59160000", "160645.87669700", "0"], [1751516460000, "2566.53000000", "2566.96000000", "2566.15000000", "2566.15000000", "48.53830000", 1751516519999, "124577.44028100", 735, "25.43830000", "65289.36983200", "0"], [1751516520000, "2566.16000000", "2567.32000000", "2566.15000000", "2567.32000000", "225.28740000", 1751516579999, "578352.16437000", 721, "59.40600000", "152492.03127300", "0"], [1751516580000, "2567.32000000", "2567.83000000", "2567.32000000", "2567.58000000", "75.89190000", 1751516639999, "194854.06270800", 369, "57.90160000", "148660.14416400", "0"], [1751516640000, "2567.58000000", "2567.58000000", "2567.34000000", "2567.34000000", "62.03010000", 1751516699999, "159263.99066100", 351, "48.44880000", "124393.36125900", "0"], [1751516700000, "2567.34000000", "2567.50000000", "2566.77000000", "2567.28000000", "47.83700000", 1751516759999, "122798.67928800", 578, "32.54720000", "83547.61379600", "0"], [1751516760000, "2567.29000000", "2568.50000000", "2566.81000000", "2568.06000000", "99.34850000", 1751516819999, "255102.83868200", 932, "47.97370000", "123179.73264900", "0"], [1751516820000, "2568.07000000", "2569.45000000", "2568.06000000", "2568.07000000", "133.48440000", 1751516879999, "342908.77008700", 1035, "89.26990000", "229332.63554800", "0"], [1751516880000, "2568.07000000", "2568.50000000", "2567.38000000", "2567.38000000", "76.21210000", 1751516939999, "195701.79101200", 593, "54.28940000", "139406.42367200", "0"], [1751516940000, "2567.38000000", "2567.81000000", "2567.22000000", "2567.81000000", "25.35220000", 1751516999999, "65094.19062100", 377, "13.33900000", "34249.15907100", "0"], [1751517000000, "2567.81000000", "2568.59000000", "2567.15000000", "2567.16000000", "211.24100000", 1751517059999, "542527.55841800", 1265, "68.13910000", "174989.60254200", "0"], [1751517060000, "2567.16000000", "2567.16000000", "2565.56000000", "2566.92000000", "165.88630000", 1751517119999, "425734.15666200", 977, "49.66270000", "127463.92959800", "0"], [1751517120000, "2566.92000000", "2567.80000000", "2566.92000000", "2567.23000000", "74.13530000", 1751517179999, "190324.35756100", 515, "55.78500000", "143206.24588000", "0"], [1751517180000, "2567.22000000", "2567.39000000", "2566.59000000", "2567.23000000", "66.19220000", 1751517239999, "169911.91212900", 523, "45.76910000", "117482.97403700", "0"], [1751517240000, "2567.23000000", "2568.00000000", "2566.85000000", "2567.72000000", "670.32110000", 1751517299999, "1721086.72893200", 1102, "612.84700000", "1573516.35178400", "0"], [1751517300000, "2567.73000000", "2568.01000000", "2567.00000000", "2567.99000000", "676.74530000", 1751517359999, "1737743.80978800", 817, "532.11230000", "1366330.65019100", "0"], [1751517360000, "2567.99000000", "2570.45000000", "2567.99000000", "2569.50000000", "1282.60760000", 1751517419999, "3295220.07551700", 1834, "794.96400000", "2042249.72819600", "0"], [1751517420000, "2569.50000000", "2572.57000000", "2569.50000000", "2571.18000000", "534.53250000", 1751517479999, "1374234.87230800", 1949, "438.80800000", "1128066.41969500", "0"], [1751517480000, "2571.18000000", "2571.59000000", "2570.53000000", "2570.57000000", "97.16120000", 1751517539999, "249812.83181400", 706, "61.39170000", "157843.93194000", "0"], [1751517540000, "2570.57000000", "2570.58000000", "2569.62000000", "2570.07000000", "92.26110000", 1751517599999, "237100.62119800", 496, "76.17100000", "195748.38276500", "0"], [1751517600000, "2570.07000000", "2570.07000000", "2568.29000000", "2568.29000000", "70.74340000", 1751517659999, "181744.86944000", 625, "7.84780000", "20163.63815000", "0"], [1751517660000, "2568.30000000", "2568.30000000", "2567.01000000", "2567.01000000", "55.74830000", 1751517719999, "143147.30729100", 538, "13.79330000", "35418.02450200", "0"], [1751517720000, "2567.01000000", "2567.26000000", "2566.00000000", "2566.10000000", "95.42210000", 1751517779999, "244885.75061900", 728, "11.94090000", "30645.70106500", "0"], [1751517780000, "2566.09000000", "2566.49000000", "2565.52000000", "2566.49000000", "115.76250000", 1751517839999, "297038.62003200", 616, "69.63010000", "178670.82569400", "0"], [1751517840000, "2566.48000000", "2566.72000000", "2566.03000000", "2566.03000000", "50.17380000", 1751517899999, "128759.68518200", 408, "36.76630000", "94351.85855700", "0"], [1751517900000, "2566.03000000", "2566.63000000", "2565.64000000", "2566.62000000", "28.55930000", 1751517959999, "73281.02130400", 591, "8.09330000", "20767.97357200", "0"], [1751517960000, "2566.62000000", "2566.63000000", "2565.05000000", "2565.49000000", "401.27050000", 1751518019999, "1029609.62712600", 1123, "16.05590000", "41194.53956400", "0"], [1751518020000, "2565.50000000", "2568.38000000", "2565.49000000", "2567.16000000", "328.24570000", 1751518079999, "842620.58065300", 2291, "232.05580000", "595694.01497500", "0"], [1751518080000, "2567.17000000", "2568.98000000", "2567.03000000", "2568.98000000", "112.71090000", 1751518139999, "289416.30278700", 1335, "99.84810000", "256381.49561000", "0"], [1751518140000, "2568.98000000", "2569.51000000", "2568.01000000", "2568.37000000", "45.69120000", 1751518199999, "117368.62147600", 979, "18.90150000", "48552.14341800", "0"], [1751518200000, "2568.38000000", "2568.96000000", "2567.00000000", "2568.95000000", "129.85900000", 1751518259999, "333480.02932100", 1435, "100.91650000", "259153.01224800", "0"], [1751518260000, "2568.95000000", "2570.00000000", "2568.41000000", "2569.99000000", "145.31780000", 1751518319999, "373381.33227900", 1059, "60.87330000", "156408.29892000", "0"], [1751518320000, "2569.99000000", "2570.04000000", "2568.59000000", "2568.59000000", "120.57560000", 1751518379999, "309816.24401900", 1451, "81.07460000", "208319.52690900", "0"], [1751518380000, "2568.59000000", "2568.59000000", "2566.74000000", "2567.99000000", "154.17520000", 1751518439999, "395803.50349000", 1115, "29.33370000", "75312.67720800", "0"], [1751518440000, "2567.98000000", "2567.98000000", "2565.46000000", "2565.64000000", "85.11550000", 1751518499999, "218442.54843900", 1575, "12.73360000", "32677.53914600", "0"], [1751518500000, "2565.63000000", "2566.97000000", "2565.49000000", "2566.95000000", "63.57750000", 1751518559999, "163171.32919100", 800, "30.46670000", "78182.15934200", "0"], [1751518560000, "2566.96000000", "2566.96000000", "2565.17000000", "2565.53000000", "136.93630000", 1751518619999, "351348.09880000", 979, "38.39780000", "98516.56277100", "0"], [1751518620000, "2565.54000000", "2566.19000000", "2565.53000000", "2565.90000000", "79.92810000", 1751518679999, "205096.75725700", 347, "55.37210000", "142082.93486100", "0"], [1751518680000, "2565.91000000", "2566.38000000", "2565.77000000", "2565.78000000", "167.53150000", 1751518739999, "429905.32601200", 370, "25.42790000", "65249.27627500", "0"], [1751518740000, "2565.77000000", "2566.68000000", "2565.53000000", "2566.68000000", "56.57200000", 1751518799999, "145154.28061500", 640, "42.37670000", "108732.04210600", "0"], [1751518800000, "2566.68000000", "2566.92000000", "2566.14000000", "2566.35000000", "135.41580000", 1751518859999, "347564.43191200", 1033, "49.84950000", "127939.37766700", "0"], [1751518860000, "2566.35000000", "2567.50000000", "2565.92000000", "2567.20000000", "186.35850000", 1751518919999, "478323.24960900", 930, "151.15090000", "387946.28787500", "0"], [1751518920000, "2567.19000000", "2567.95000000", "2566.74000000", "2567.66000000", "62.17070000", 1751518979999, "159628.95940700", 768, "27.44400000", "70462.37059000", "0"], [1751518980000, "2567.66000000", "2568.20000000", "2567.21000000", "2567.68000000", "62.20830000", 1751519039999, "159734.93620400", 930, "34.82040000", "89405.50728800", "0"], [1751519040000, "2567.68000000", "2569.00000000", "2567.21000000", "2568.99000000", "318.71220000", 1751519099999, "818415.67182600", 1036, "89.66760000", "230306.17293000", "0"], [1751519100000, "2568.99000000", "2569.02000000", "2568.33000000", "2569.01000000", "54.87890000", 1751519159999, "140966.75269300", 501, "23.57630000", "60559.32276500", "0"], [1751519160000, "2569.02000000", "2571.00000000", "2569.02000000", "2569.70000000", "432.47980000", 1751519219999, "1111529.04863500", 1236, "253.34880000", "651125.27161100", "0"], [1751519220000, "2569.70000000", "2569.70000000", "2569.02000000", "2569.54000000", "112.20000000", 1751519279999, "288292.73777600", 664, "44.05430000", "113193.42356200", "0"], [1751519280000, "2569.53000000", "2571.37000000", "2569.38000000", "2571.36000000", "108.99470000", 1751519339999, "280152.50847500", 1402, "60.37100000", "155184.51727200", "0"], [1751519340000, "2571.36000000", "2581.94000000", "2571.36000000", "2579.65000000", "2730.16830000", 1751519399999, "7038385.54474000", 7382, "1890.02340000", "4870423.86031200", "0"], [1751519400000, "2579.65000000", "2580.24000000", "2577.56000000", "2577.56000000", "414.34970000", 1751519459999, "1068663.64646700", 2060, "194.78450000", "502391.49230400", "0"], [1751519460000, "2577.56000000", "2578.46000000", "2576.32000000", "2578.21000000", "398.29280000", 1751519519999, "1026442.05837000", 1583, "228.02870000", "587681.21616500", "0"], [1751519520000, "2578.20000000", "2578.20000000", "2576.00000000", "2576.13000000", "139.27060000", 1751519579999, "358848.55673900", 1015, "72.23160000", "186087.58348500", "0"], [1751519580000, "2576.13000000", "2577.46000000", "2576.12000000", "2576.83000000", "158.75550000", 1751519639999, "409023.70739700", 1465, "80.13410000", "206456.47287300", "0"], [1751519640000, "2576.83000000", "2576.95000000", "2576.30000000", "2576.89000000", "91.00190000", 1751519699999, "234474.29883200", 798, "29.63180000", "76347.56393800", "0"], [1751519700000, "2576.89000000", "2578.00000000", "2576.89000000", "2577.54000000", "139.79990000", 1751519759999, "360343.48177300", 1040, "80.87420000", "208455.28662500", "0"], [1751519760000, "2577.54000000", "2577.76000000", "2576.31000000", "2577.56000000", "248.30040000", 1751519819999, "639890.79858700", 1227, "137.66570000", "354777.51482300", "0"], [1751519820000, "2577.51000000", "2579.81000000", "2577.51000000", "2579.13000000", "167.18700000", 1751519879999, "431204.96867400", 1803, "117.68020000", "303511.82238000", "0"], [1751519880000, "2579.13000000", "2579.13000000", "2577.75000000", "2577.75000000", "171.52410000", 1751519939999, "442215.66374600", 1422, "77.92290000", "200894.38358100", "0"], [1751519940000, "2577.76000000", "2578.51000000", "2577.56000000", "2578.48000000", "174.21810000", 1751519999999, "449148.84156800", 1012, "59.80910000", "154196.26254400", "0"], [1751520000000, "2578.49000000", "2580.31000000", "2578.08000000", "2579.63000000", "662.62660000", 1751520059999, "1709380.96152200", 1454, "336.50700000", "868038.20392400", "0"], [1751520060000, "2579.63000000", "2582.54000000", "2579.08000000", "2582.08000000", "257.36930000", 1751520119999, "664257.14944700", 1688, "207.88200000", "536543.37672900", "0"], [1751520120000, "2582.07000000", "2583.96000000", "2581.54000000", "2582.79000000", "331.64300000", 1751520179999, "856535.82361900", 2497, "152.40080000", "393622.62295200", "0"], [1751520180000, "2582.79000000", "2585.00000000", "2582.53000000", "2584.71000000", "170.30740000", 1751520239999, "440088.40948400", 1729, "114.75410000", "296504.57269100", "0"], [1751520240000, "2584.71000000", "2585.00000000", "2583.36000000", "2583.83000000", "149.27760000", 1751520299999, "385741.99600000", 1028, "96.78320000", "250080.53622300", "0"], [1751520300000, "2583.83000000", "2583.90000000", "2582.79000000", "2583.90000000", "173.72950000", 1751520359999, "448770.97520500", 1048, "113.96900000", "294391.18569200", "0"], [1751520360000, "2583.90000000", "2585.47000000", "2583.67000000", "2584.12000000", "318.19080000", 1751520419999, "822430.41041200", 2393, "124.32510000", "321335.17236400", "0"], [1751520420000, "2584.11000000", "2584.34000000", "2582.54000000", "2584.33000000", "184.29410000", 1751520479999, "476047.76699400", 2126, "94.31340000", "243621.51527900", "0"], [1751520480000, "2584.34000000", "2585.50000000", "2583.87000000", "2585.27000000", "1314.88040000", 1751520539999, "3398946.63866700", 1545, "141.95990000", "366943.68835700", "0"], [1751520540000, "2585.26000000", "2585.27000000", "2583.77000000", "2583.77000000", "202.47450000", 1751520599999, "523298.22932600", 910, "115.05510000", "297336.10689700", "0"], [1751520600000, "2583.77000000", "2585.85000000", "2583.73000000", "2585.85000000", "235.86790000", 1751520659999, "609531.59620100", 2000, "115.32870000", "298040.47447500", "0"], [1751520660000, "2585.86000000", "2586.37000000", "2583.51000000", "2583.81000000", "696.26580000", 1751520719999, "1799871.45981800", 2719, "161.84310000", "418344.56943000", "0"], [1751520720000, "2583.81000000", "2585.23000000", "2581.64000000", "2584.59000000", "549.82400000", 1751520779999, "1420299.16043700", 2119, "189.22080000", "488751.70320500", "0"], [1751520780000, "2584.58000000", "2593.00000000", "2584.11000000", "2589.84000000", "1779.45430000", 1751520839999, "4608100.12905600", 6727, "1353.56430000", "3504879.01626000", "0"], [1751520840000, "2589.84000000", "2600.00000000", "2589.84000000", "2600.00000000", "2938.20040000", 1751520899999, "7632990.46854300", 8961, "2371.64210000", "6161553.32427200", "0"], [1751520900000, "2600.00000000", "2601.67000000", "2594.23000000", "2595.40000000", "820.02730000", 1751520959999, "2130771.08252500", 4252, "496.20520000", "1289531.10768300", "0"], [1751520960000, "2595.40000000", "2595.40000000", "2592.88000000", "2592.88000000", "391.94510000", 1751521019999, "1016724.05803200", 2300, "160.87050000", "417338.49924700", "0"], [1751521020000, "2592.89000000", "2593.08000000", "2592.66000000", "2592.97000000", "273.02600000", 1751521079999, "707915.90956300", 1223, "213.09130000", "552514.42098300", "0"], [1751521080000, "2592.97000000", "2595.01000000", "2592.97000000", "2594.24000000", "835.32320000", 1751521139999, "2166404.73392200", 1585, "597.54330000", "1549612.84662300", "0"], [1751521140000, "2594.24000000", "2594.50000000", "2592.85000000", "2594.47000000", "233.64150000", 1751521199999, "606029.79631300", 2006, "105.43060000", "273475.64270900", "0"], [1751521200000, "2594.47000000", "2596.58000000", "2593.20000000", "2596.12000000", "353.65170000", 1751521259999, "917609.42273700", 1939, "140.42260000", "364354.53522600", "0"], [1751521260000, "2596.12000000", "2597.04000000", "2595.33000000", "2595.72000000", "1102.55100000", 1751521319999, "2862433.75996900", 1699, "1014.95940000", "2635053.11044600", "0"], [1751521320000, "2595.72000000", "2596.58000000", "2590.00000000", "2590.00000000", "661.22690000", 1751521379999, "1714540.14141900", 3100, "151.41530000", "392678.22075700", "0"], [1751521380000, "2590.00000000", "2590.01000000", "2588.23000000", "2588.25000000", "1160.98070000", 1751521439999, "3005623.43131300", 2011, "589.41650000", "1525762.82026700", "0"], [1751521440000, "2588.25000000", "2588.85000000", "2586.91000000", "2587.86000000", "549.11950000", 1751521499999, "1420920.02688300", 1960, "254.91110000", "659539.02265000", "0"], [1751521500000, "2587.85000000", "2588.95000000", "2586.89000000", "2587.18000000", "917.71090000", 1751521559999, "2374911.34563400", 1883, "128.77230000", "333244.17449300", "0"], [1751521560000, "2587.17000000", "2587.17000000", "2585.02000000", "2586.75000000", "453.30730000", 1751521619999, "1172099.68788400", 1690, "270.16590000", "698548.53079100", "0"], [1751521620000, "2586.74000000", "2587.17000000", "2585.89000000", "2586.22000000", "106.44060000", 1751521679999, "275328.06492500", 869, "39.44290000", "102017.52198300", "0"], [1751521680000, "2586.22000000", "2587.55000000", "2586.06000000", "2587.54000000", "119.17940000", 1751521739999, "308262.80351800", 921, "55.34990000", "143161.79341600", "0"], [1751521740000, "2587.55000000", "2590.19000000", "2586.98000000", "2589.70000000", "218.89900000", 1751521799999, "566664.93020200", 2103, "141.19900000", "365516.06527700", "0"], [1751521800000, "2589.70000000", "2589.70000000", "2587.11000000", "2588.64000000", "565.43380000", 1751521859999, "1463334.84381900", 2137, "236.44550000", "611869.91560400", "0"], [1751521860000, "2588.64000000", "2588.91000000", "2588.02000000", "2588.60000000", "112.27660000", 1751521919999, "290631.55166300", 774, "74.38780000", "192547.05556100", "0"], [1751521920000, "2588.61000000", "2588.61000000", "2587.01000000", "2587.01000000", "238.18420000", 1751521979999, "616346.10713100", 1051, "92.96220000", "240541.38308800", "0"], [1751521980000, "2587.02000000", "2588.06000000", "2587.01000000", "2587.44000000", "146.92360000", 1751522039999, "380179.77292300", 1075, "68.50100000", "177237.81859900", "0"], [1751522040000, "2587.44000000", "2588.03000000", "2587.44000000", "2587.49000000", "259.70680000", 1751522099999, "672021.60501900", 724, "175.75520000", "454766.29925400", "0"], [1751522100000, "2587.48000000", "2588.08000000", "2587.07000000", "2587.07000000", "284.50880000", 1751522159999, "736263.20108600", 853, "121.68610000", "314893.94912300", "0"], [1751522160000, "2587.07000000", "2589.35000000", "2586.50000000", "2589.34000000", "454.29650000", 1751522219999, "1175318.83624200", 1826, "311.48150000", "805826.21099800", "0"], [1751522220000, "2589.35000000", "2589.79000000", "2588.49000000", "2588.97000000", "191.77930000", 1751522279999, "496574.43852700", 1410, "111.64530000", "289076.74867100", "0"], [1751522280000, "2588.97000000", "2589.51000000", "2588.30000000", "2588.30000000", "126.85290000", 1751522339999, "328452.62124400", 601, "32.42970000", "83966.90224900", "0"], [1751522340000, "2588.31000000", "2589.63000000", "2587.99000000", "2589.62000000", "148.54900000", 1751522399999, "384581.24693800", 902, "74.99350000", "194156.62179100", "0"], [1751522400000, "2589.63000000", "2590.13000000", "2588.83000000", "2588.89000000", "241.84050000", 1751522459999, "626211.33037300", 1336, "166.48480000", "431097.11536500", "0"], [1751522460000, "2588.89000000", "2589.45000000", "2587.99000000", "2587.99000000", "87.87490000", 1751522519999, "227487.91389900", 860, "28.69440000", "74284.27428300", "0"], [1751522520000, "2588.00000000", "2588.00000000", "2586.33000000", "2586.33000000", "110.51290000", 1751522579999, "285935.13967600", 800, "18.64550000", "48246.25476800", "0"], [1751522580000, "2586.33000000", "2586.98000000", "2585.49000000", "2586.76000000", "227.52150000", 1751522639999, "588422.96693800", 1421, "93.70620000", "242349.84395700", "0"], [1751522640000, "2586.75000000", "2587.99000000", "2585.57000000", "2587.99000000", "186.46810000", 1751522699999, "482269.36885300", 1143, "88.99090000", "230199.10789600", "0"], [1751522700000, "2588.00000000", "2588.92000000", "2587.22000000", "2587.54000000", "154.28410000", 1751522759999, "399319.81874800", 1412, "88.61350000", "229334.21275600", "0"], [1751522760000, "2587.54000000", "2590.14000000", "2587.50000000", "2590.14000000", "135.46260000", 1751522819999, "350694.23419900", 1510, "108.35900000", "280529.79265800", "0"], [1751522820000, "2590.14000000", "2594.98000000", "2590.14000000", "2594.27000000", "456.77900000", 1751522879999, "1184571.42662200", 3066, "319.22500000", "827788.28368100", "0"], [1751522880000, "2594.27000000", "2594.28000000", "2590.81000000", "2591.28000000", "210.62220000", 1751522939999, "546111.60067800", 1331, "35.71400000", "92566.27125700", "0"], [1751522940000, "2591.28000000", "2592.10000000", "2590.30000000", "2592.10000000", "217.40870000", 1751522999999, "563365.13802900", 1522, "159.14820000", "412382.40886700", "0"], [1751523000000, "2592.09000000", "2592.35000000", "2591.03000000", "2591.18000000", "228.30800000", 1751523059999, "591714.62737800", 1036, "95.52270000", "247590.08457500", "0"], [1751523060000, "2591.17000000", "2592.48000000", "2591.16000000", "2592.41000000", "61.09300000", 1751523119999, "158352.76628200", 782, "30.60140000", "79314.50111500", "0"], [1751523120000, "2592.42000000", "2592.42000000", "2591.26000000", "2592.33000000", "223.34310000", 1751523179999, "578888.13348000", 1167, "134.25570000", "347981.85107700", "0"], [1751523180000, "2592.33000000", "2592.46000000", "2591.49000000", "2591.54000000", "157.69880000", 1751523239999, "408751.41135200", 987, "125.55590000", "325433.53515600", "0"], [1751523240000, "2591.55000000", "2591.78000000", "2590.52000000", "2591.70000000", "53.45930000", 1751523299999, "138526.38702000", 954, "24.15580000", "62589.69395800", "0"], [1751523300000, "2591.69000000", "2591.87000000", "2590.87000000", "2591.68000000", "114.99880000", 1751523359999, "298020.21625500", 1227, "23.94350000", "62045.76967500", "0"], [1751523360000, "2591.69000000", "2595.42000000", "2591.69000000", "2594.53000000", "254.19470000", 1751523419999, "659288.96075500", 2444, "153.60260000", "398398.82058900", "0"], [1751523420000, "2594.53000000", "2594.54000000", "2591.49000000", "2591.79000000", "75.09390000", 1751523479999, "194726.64424100", 1299, "27.62570000", "71624.56620000", "0"], [1751523480000, "2591.79000000", "2593.29000000", "2591.53000000", "2593.24000000", "67.61660000", 1751523539999, "175323.34706200", 907, "33.13450000", "85912.39909900", "0"], [1751523540000, "2593.25000000", "2593.62000000", "2592.18000000", "2593.36000000", "70.11060000", 1751523599999, "181798.22223700", 1319, "33.86350000", "87804.37793900", "0"], [1751523600000, "2593.37000000", "2597.20000000", "2593.37000000", "2596.78000000", "194.42980000", 1751523659999, "504773.39155500", 1707, "127.67920000", "331491.64090300", "0"], [1751523660000, "2596.78000000", "2599.46000000", "2596.78000000", "2598.82000000", "269.22050000", 1751523719999, "699422.20353100", 2127, "178.88460000", "464729.96124200", "0"], [1751523720000, "2598.84000000", "2599.02000000", "2597.70000000", "2597.71000000", "124.10590000", 1751523779999, "322504.41614400", 714, "29.85070000", "77563.56590300", "0"], [1751523780000, "2597.70000000", "2597.71000000", "2596.29000000", "2596.93000000", "215.86270000", 1751523839999, "560612.90666000", 1145, "94.99390000", "246704.43584300", "0"], [1751523840000, "2596.92000000", "2598.71000000", "2596.62000000", "2597.30000000", "131.97850000", 1751523899999, "342875.99807900", 1454, "73.14420000", "190017.19051500", "0"], [1751523900000, "2597.30000000", "2598.49000000", "2596.30000000", "2598.49000000", "406.48780000", 1751523959999, "1055730.89625700", 2323, "313.04870000", "813031.95286700", "0"], [1751523960000, "2598.50000000", "2600.81000000", "2598.43000000", "2600.17000000", "346.15910000", 1751524019999, "899991.13787200", 1931, "270.88770000", "704285.01005100", "0"], [1751524020000, "2600.16000000", "2600.94000000", "2599.53000000", "2600.91000000", "353.18540000", 1751524079999, "918325.33628000", 1628, "185.08020000", "481213.44720800", "0"], [1751524080000, "2600.91000000", "2600.91000000", "2598.12000000", "2599.15000000", "169.27410000", 1751524139999, "440019.62026700", 1335, "90.87470000", "236191.28315500", "0"], [1751524140000, "2599.15000000", "2599.69000000", "2598.79000000", "2598.79000000", "119.29480000", 1751524199999, "310092.35288500", 891, "40.33360000", "104840.02056000", "0"], [1751524200000, "2598.80000000", "2598.80000000", "2597.56000000", "2597.65000000", "183.10640000", 1751524259999, "475732.35583100", 938, "74.60120000", "193809.31397600", "0"], [1751524260000, "2597.65000000", "2598.46000000", "2597.53000000", "2597.53000000", "123.12010000", 1751524319999, "319844.75861500", 718, "62.80010000", "163140.82489200", "0"], [1751524320000, "2597.54000000", "2598.06000000", "2596.92000000", "2597.67000000", "143.82980000", 1751524379999, "373587.90279500", 998, "74.20430000", "192734.62901500", "0"], [1751524380000, "2597.66000000", "2598.99000000", "2597.50000000", "2598.99000000", "126.85980000", 1751524439999, "329576.48296500", 697, "85.48760000", "222092.09409400", "0"], [1751524440000, "2598.99000000", "2599.59000000", "2597.90000000", "2598.48000000", "202.09890000", 1751524499999, "525174.30917500", 1228, "93.11500000", "241980.74822800", "0"], [1751524500000, "2598.49000000", "2598.49000000", "2594.36000000", "2594.37000000", "274.13770000", 1751524559999, "711763.69689900", 1519, "124.56760000", "323459.48926500", "0"], [1751524560000, "2594.37000000", "2594.70000000", "2592.73000000", "2594.69000000", "242.20580000", 1751524619999, "628227.51681100", 1563, "62.99480000", "163384.04382000", "0"], [1751524620000, "2594.69000000", "2596.27000000", "2594.27000000", "2595.95000000", "1305.07360000", 1751524679999, "3387629.03159100", 1229, "576.60750000", "1496582.77353600", "0"], [1751524680000, "2595.95000000", "2596.73000000", "2595.23000000", "2595.37000000", "88.99490000", 1751524739999, "231012.15915900", 1214, "51.27970000", "133106.07226000", "0"], [1751524740000, "2595.36000000", "2595.39000000", "2595.00000000", "2595.38000000", "61.64070000", 1751524799999, "159973.23203800", 422, "19.97180000", "51830.56018700", "0"], [1751524800000, "2595.39000000", "2596.17000000", "2595.01000000", "2595.06000000", "111.54950000", 1751524859999, "289540.08287300", 898, "77.88420000", "202150.03370800", "0"], [1751524860000, "2595.05000000", "2595.90000000", "2595.05000000", "2595.49000000", "158.92380000", 1751524919999, "412480.26244100", 628, "126.47550000", "328257.14263900", "0"], [1751524920000, "2595.49000000", "2597.51000000", "2595.49000000", "2597.01000000", "286.57290000", 1751524979999, "744151.38124300", 857, "181.77290000", "472034.48061200", "0"], [1751524980000, "2597.01000000", "2597.93000000", "2597.00000000", "2597.39000000", "82.55130000", 1751525039999, "214426.50490100", 771, "36.68580000", "95287.68193300", "0"], [1751525040000, "2597.39000000", "2598.32000000", "2597.39000000", "2598.21000000", "73.08060000", 1751525099999, "189865.42499000", 815, "34.01240000", "88360.63453100", "0"], [1751525100000, "2598.21000000", "2598.93000000", "2598.20000000", "2598.92000000", "142.82180000", 1751525159999, "371104.28971200", 402, "68.32770000", "177547.74849600", "0"], [1751525160000, "2598.92000000", "2599.68000000", "2598.66000000", "2599.68000000", "233.72790000", 1751525219999, "607476.44167600", 851, "116.84040000", "303668.22071500", "0"], [1751525220000, "2599.69000000", "2599.95000000", "2598.54000000", "2599.94000000", "144.21370000", 1751525279999, "374830.15953000", 961, "77.26180000", "200832.29947200", "0"], [1751525280000, "2599.95000000", "2602.00000000", "2599.51000000", "2601.99000000", "533.20530000", 1751525339999, "1386785.59814300", 2548, "384.22270000", "999267.53363600", "0"], [1751525340000, "2602.00000000", "2602.66000000", "2599.83000000", "2600.23000000", "610.65010000", 1751525399999, "1588434.58982000", 2507, "262.98970000", "684013.57083000", "0"], [1751525400000, "2600.23000000", "2600.43000000", "2599.48000000", "2600.43000000", "270.22350000", 1751525459999, "702565.07256600", 927, "75.92850000", "197399.90652200", "0"], [1751525460000, "2600.48000000", "2602.18000000", "2600.45000000", "2601.01000000", "141.19850000", 1751525519999, "367294.37719500", 1440, "69.29780000", "180249.25289500", "0"], [1751525520000, "2601.01000000", "2601.01000000", "2599.71000000", "2599.71000000", "145.09260000", 1751525579999, "377296.39492300", 1245, "54.70420000", "142247.32064300", "0"], [1751525580000, "2599.71000000", "2600.65000000", "2599.71000000", "2600.25000000", "215.50640000", 1751525639999, "560325.80285400", 835, "125.11910000", "325300.32639700", "0"], [1751525640000, "2600.25000000", "2603.47000000", "2600.24000000", "2603.01000000", "387.16820000", 1751525699999, "1007648.75026000", 1897, "270.17790000", "703121.07286800", "0"], [1751525700000, "2603.00000000", "2603.01000000", "2600.00000000", "2601.14000000", "380.76250000", 1751525759999, "990401.47081700", 1686, "131.52950000", "342083.66685100", "0"], [1751525760000, "2601.15000000", "2601.15000000", "2597.67000000", "2599.26000000", "1026.37880000", 1751525819999, "2668361.81606700", 1746, "71.09280000", "184759.02732600", "0"], [1751525820000, "2599.25000000", "2599.65000000", "2598.49000000", "2599.06000000", "269.95770000", 1751525879999, "701638.92816900", 1162, "168.69200000", "438440.94812300", "0"], [1751525880000, "2599.06000000", "2599.47000000", "2598.78000000", "2599.46000000", "135.74730000", 1751525939999, "352832.57249600", 715, "43.19760000", "112276.50136200", "0"], [1751525940000, "2599.46000000", "2599.71000000", "2599.08000000", "2599.59000000", "183.09470000", 1751525999999, "475919.10980000", 655, "100.60290000", "261486.82647900", "0"], [1751526000000, "2599.59000000", "2599.59000000", "2595.96000000", "2596.28000000", "268.08660000", 1751526059999, "696473.30458800", 1842, "125.69760000", "326641.61109400", "0"], [1751526060000, "2596.27000000", "2596.66000000", "2595.13000000", "2595.29000000", "192.47050000", 1751526119999, "499700.57439800", 1045, "102.54400000", "266219.98095300", "0"], [1751526120000, "2595.28000000", "2596.82000000", "2595.28000000", "2596.35000000", "217.62740000", 1751526179999, "565027.82118000", 1107, "125.39350000", "325540.54530300", "0"], [1751526180000, "2596.35000000", "2598.65000000", "2596.35000000", "2598.64000000", "231.46540000", 1751526239999, "601174.01943800", 1152, "176.94510000", "459595.09857300", "0"], [1751526240000, "2598.65000000", "2599.33000000", "2597.57000000", "2598.31000000", "679.57050000", 1751526299999, "1765899.59351300", 1551, "223.35400000", "580447.94942500", "0"], [1751526300000, "2598.32000000", "2598.97000000", "2598.31000000", "2598.96000000", "302.59690000", 1751526359999, "786341.80407400", 835, "219.82850000", "571253.64220400", "0"], [1751526360000, "2598.96000000", "2599.18000000", "2598.02000000", "2598.03000000", "201.42210000", 1751526419999, "523467.40638500", 860, "68.47840000", "177968.51361900", "0"], [1751526420000, "2598.02000000", "2598.08000000", "2596.34000000", "2596.35000000", "188.78880000", 1751526479999, "490330.95102300", 1183, "43.69340000", "113480.87141200", "0"], [1751526480000, "2596.34000000", "2596.34000000", "2592.54000000", "2593.49000000", "358.84410000", 1751526539999, "930885.79499500", 1869, "57.95220000", "150294.51273300", "0"], [1751526540000, "2593.50000000", "2594.00000000", "2592.81000000", "2593.81000000", "294.47560000", 1751526599999, "763722.84535300", 1089, "105.45920000", "273515.25554200", "0"], [1751526600000, "2593.80000000", "2594.77000000", "2593.31000000", "2593.83000000", "235.74980000", 1751526659999, "611549.60223500", 1344, "108.03710000", "280245.86383500", "0"], [1751526660000, "2593.83000000", "2594.62000000", "2591.50000000", "2594.62000000", "420.46230000", 1751526719999, "1090148.08412200", 1859, "121.89050000", "316025.14710400", "0"], [1751526720000, "2594.61000000", "2594.61000000", "2592.21000000", "2592.22000000", "255.67040000", 1751526779999, "662964.77329600", 1474, "52.58790000", "136362.40602600", "0"], [1751526780000, "2592.23000000", "2592.80000000", "2591.82000000", "2592.49000000", "152.04640000", 1751526839999, "394154.04241600", 725, "53.26270000", "138070.34153300", "0"], [1751526840000, "2592.50000000", "2593.75000000", "2592.50000000", "2592.95000000", "100.54260000", 1751526899999, "260723.36482400", 958, "56.25080000", "145854.45123900", "0"], [1751526900000, "2592.96000000", "2594.53000000", "2592.78000000", "2593.28000000", "623.90980000", 1751526959999, "1618243.91742000", 1432, "474.62890000", "1231101.16532400", "0"], [1751526960000, "2593.28000000", "2595.45000000", "2593.28000000", "2595.45000000", "166.15680000", 1751527019999, "431104.25069300", 639, "138.47310000", "359279.97303500", "0"], [1751527020000, "2595.45000000", "2596.63000000", "2593.62000000", "2594.39000000", "166.11610000", 1751527079999, "431150.31093100", 1660, "52.61060000", "136518.43136800", "0"], [1751527080000, "2594.38000000", "2594.38000000", "2591.67000000", "2591.81000000", "101.43520000", 1751527139999, "262971.44629100", 1244, "28.05740000", "72730.37037600", "0"], [1751527140000, "2591.81000000", "2591.82000000", "2590.00000000", "2590.16000000", "577.83440000", 1751527199999, "1496754.71031600", 1503, "84.69150000", "219391.99721100", "0"], [1751527200000, "2590.16000000", "2591.43000000", "2589.99000000", "2590.56000000", "1205.70890000", 1751527259999, "3122935.77576800", 1252, "364.43620000", "943964.67077900", "0"], [1751527260000, "2590.57000000", "2592.00000000", "2590.55000000", "2591.99000000", "238.20410000", 1751527319999, "617170.40843700", 964, "113.19080000", "293266.77812300", "0"], [1751527320000, "2592.00000000", "2592.62000000", "2591.23000000", "2591.75000000", "225.37980000", 1751527379999, "584201.57367800", 1215, "139.20390000", "360821.61253200", "0"], [1751527380000, "2591.75000000", "2592.17000000", "2591.00000000", "2591.49000000", "105.39050000", 1751527439999, "273154.18267300", 771, "49.12640000", "127323.51642600", "0"], [1751527440000, "2591.50000000", "2591.57000000", "2589.67000000", "2590.99000000", "219.38060000", 1751527499999, "568240.26858100", 1475, "113.69690000", "294475.73621200", "0"], [1751527500000, "2591.00000000", "2591.84000000", "2591.00000000", "2591.84000000", "41.67230000", 1751527559999, "107993.29514900", 379, "26.30940000", "68181.12842800", "0"], [1751527560000, "2591.85000000", "2595.48000000", "2591.85000000", "2595.47000000", "385.12370000", 1751527619999, "998978.62592800", 2039, "283.46840000", "735256.22701500", "0"], [1751527620000, "2595.48000000", "2595.52000000", "2594.65000000", "2595.36000000", "293.40250000", 1751527679999, "761469.62117000", 1176, "76.77780000", "199248.15540300", "0"], [1751527680000, "2595.36000000", "2595.96000000", "2595.00000000", "2595.43000000", "110.92340000", 1751527739999, "287897.64226600", 829, "40.87130000", "106081.08527500", "0"], [1751527740000, "2595.42000000", "2596.69000000", "2595.42000000", "2596.23000000", "120.91000000", 1751527799999, "313879.77956600", 1156, "45.28530000", "117562.73903600", "0"], [1751527800000, "2596.23000000", "2596.85000000", "2594.78000000", "2594.79000000", "126.10280000", 1751527859999, "327351.67467100", 1621, "40.21640000", "104407.17635400", "0"], [1751527860000, "2594.78000000", "2595.46000000", "2594.55000000", "2594.78000000", "250.87460000", 1751527919999, "650959.14473800", 1099, "143.06590000", "371216.57554500", "0"], [1751527920000, "2594.79000000", "2594.96000000", "2594.00000000", "2594.29000000", "173.88920000", 1751527979999, "451108.77387200", 732, "108.19100000", "280662.79254100", "0"], [1751527980000, "2594.29000000", "2595.52000000", "2594.29000000", "2595.39000000", "124.85060000", 1751528039999, "324005.31695300", 763, "39.63770000", "102862.07766400", "0"], [1751528040000, "2595.38000000", "2599.35000000", "2595.13000000", "2599.34000000", "467.49210000", 1751528099999, "1214135.01985700", 1900, "426.74130000", "1108285.94585200", "0"], [1751528100000, "2599.34000000", "2601.49000000", "2599.10000000", "2601.49000000", "529.36970000", 1751528159999, "1376364.11162900", 2167, "419.15300000", "1089812.22998300", "0"], [1751528160000, "2601.50000000", "2601.81000000", "2600.65000000", "2601.45000000", "238.71000000", 1751528219999, "620947.56101600", 1472, "166.28320000", "432548.26722200", "0"], [1751528220000, "2601.45000000", "2603.50000000", "2600.54000000", "2603.38000000", "309.83690000", 1751528279999, "806057.34034800", 2343, "183.07790000", "476252.93622400", "0"], [1751528280000, "2603.34000000", "2603.67000000", "2601.52000000", "2603.26000000", "284.40110000", 1751528339999, "740297.23826200", 1944, "102.05740000", "265635.06711100", "0"], [1751528340000, "2603.25000000", "2605.74000000", "2603.25000000", "2604.00000000", "486.45890000", 1751528399999, "1267106.65033600", 2548, "396.46140000", "1032696.30402900", "0"], [1751528400000, "2604.00000000", "2604.67000000", "2601.30000000", "2601.84000000", "283.79150000", 1751528459999, "738742.42616600", 1647, "147.24530000", "383348.16610700", "0"], [1751528460000, "2601.83000000", "2602.00000000", "2599.11000000", "2599.11000000", "265.97020000", 1751528519999, "691603.22783900", 1141, "75.52190000", "196397.46297800", "0"], [1751528520000, "2599.11000000", "2599.11000000", "2597.17000000", "2598.92000000", "196.00510000", 1751528579999, "509308.49975200", 1845, "128.15990000", "333007.34570600", "0"], [1751528580000, "2598.92000000", "2599.72000000", "2598.24000000", "2599.58000000", "226.45280000", 1751528639999, "588637.62489700", 1310, "74.51670000", "193681.04538600", "0"], [1751528640000, "2599.58000000", "2599.73000000", "2598.99000000", "2599.27000000", "132.56860000", 1751528699999, "344616.12457000", 550, "55.98650000", "145540.99437600", "0"], [1751528700000, "2599.26000000", "2600.11000000", "2599.26000000", "2599.81000000", "202.54880000", 1751528759999, "526574.39746400", 833, "154.88560000", "402665.00110700", "0"], [1751528760000, "2599.81000000", "2600.22000000", "2598.27000000", "2600.22000000", "155.00250000", 1751528819999, "402905.86749600", 1354, "90.86800000", "236199.53242700", "0"], [1751528820000, "2600.23000000", "2600.23000000", "2599.26000000", "2599.50000000", "259.32190000", 1751528879999, "674195.43822800", 789, "199.38270000", "518359.55993100", "0"], [1751528880000, "2599.49000000", "2599.66000000", "2598.23000000", "2598.24000000", "199.91440000", 1751528939999, "519568.94681400", 1249, "79.60880000", "206881.81734100", "0"], [1751528940000, "2598.23000000", "2598.54000000", "2597.50000000", "2598.53000000", "109.26400000", 1751528999999, "283892.31304300", 1006, "50.45640000", "131092.82747000", "0"], [1751529000000, "2598.54000000", "2599.63000000", "2598.29000000", "2599.24000000", "306.56700000", 1751529059999, "796770.76496400", 1000, "239.17330000", "621618.43499700", "0"], [1751529060000, "2599.24000000", "2600.00000000", "2598.24000000", "2599.12000000", "329.99870000", 1751529119999, "857685.61911000", 1410, "177.01840000", "460052.43010000", "0"], [1751529120000, "2599.11000000", "2600.15000000", "2598.99000000", "2599.82000000", "96.53600000", 1751529179999, "250970.07533900", 853, "47.64050000", "123847.42373100", "0"], [1751529180000, "2599.82000000", "2600.38000000", "2599.82000000", "2599.83000000", "101.06420000", 1751529239999, "262787.26936300", 684, "43.03320000", "111892.56886000", "0"], [1751529240000, "2599.82000000", "2600.89000000", "2599.82000000", "2600.39000000", "156.62060000", 1751529299999, "407233.33611600", 1136, "116.65180000", "303303.13764300", "0"], [1751529300000, "2600.38000000", "2600.65000000", "2599.82000000", "2600.04000000", "123.96630000", 1751529359999, "322347.60848300", 612, "31.61370000", "82202.88290300", "0"], [1751529360000, "2600.04000000", "2600.49000000", "2599.82000000", "2599.82000000", "131.03380000", 1751529419999, "340718.08216200", 846, "79.48340000", "206674.01114700", "0"], [1751529420000, "2599.82000000", "2599.98000000", "2599.33000000", "2599.51000000", "182.43580000", 1751529479999, "474270.27875100", 951, "89.58080000", "232872.82361600", "0"], [1751529480000, "2599.51000000", "2599.98000000", "2599.50000000", "2599.51000000", "92.36830000", 1751529539999, "240134.30859200", 519, "57.41850000", "149269.23289400", "0"], [1751529540000, "2599.50000000", "2600.20000000", "2599.20000000", "2600.18000000", "270.05620000", 1751529599999, "702095.45244200", 1092, "176.09430000", "457791.22370400", "0"], [1751529600000, "2600.19000000", "2602.86000000", "2600.19000000", "2601.91000000", "754.13380000", 1751529659999, "1961917.81518800", 2639, "509.96770000", "1326665.28703200", "0"], [1751529660000, "2601.91000000", "2601.96000000", "2599.21000000", "2599.66000000", "304.60960000", 1751529719999, "792290.48857000", 1654, "115.41110000", "300195.68584700", "0"], [1751529720000, "2599.66000000", "2600.50000000", "2597.80000000", "2600.49000000", "274.15740000", 1751529779999, "712502.71400900", 1915, "158.45570000", "411807.35058400", "0"], [1751529780000, "2600.49000000", "2603.38000000", "2599.51000000", "2603.38000000", "358.78030000", 1751529839999, "933348.46887100", 2147, "244.95580000", "637322.34536500", "0"], [1751529840000, "2603.38000000", "2603.55000000", "2601.69000000", "2602.06000000", "134.44580000", 1751529899999, "349888.10570200", 939, "72.09730000", "187612.36795900", "0"], [1751529900000, "2602.06000000", "2602.22000000", "2601.43000000", "2602.21000000", "105.38030000", 1751529959999, "274181.43502200", 540, "78.90920000", "205309.85417500", "0"], [1751529960000, "2602.21000000", "2605.44000000", "2601.28000000", "2605.29000000", "666.06720000", 1751530019999, "1734194.88502900", 2698, "376.99790000", "981576.01045300", "0"], [1751530020000, "2605.29000000", "2607.95000000", "2603.10000000", "2603.11000000", "666.63350000", 1751530079999, "1737430.14116600", 3379, "451.79340000", "1177501.19787300", "0"], [1751530080000, "2603.11000000", "2603.51000000", "2597.03000000", "2597.04000000", "213.88600000", 1751530139999, "556204.89590500", 2274, "95.08730000", "247287.21617000", "0"], [1751530140000, "2597.03000000", "2598.16000000", "2597.01000000", "2597.81000000", "254.86050000", 1751530199999, "662008.69774700", 1461, "97.62980000", "253591.49886300", "0"], [1751530200000, "2597.80000000", "2598.41000000", "2597.64000000", "2598.41000000", "136.96670000", 1751530259999, "355847.58395700", 1285, "35.37890000", "91918.33562300", "0"], [1751530260000, "2598.42000000", "2599.67000000", "2598.42000000", "2599.67000000", "151.04930000", 1751530319999, "392542.27620300", 830, "22.24710000", "57820.06339600", "0"], [1751530320000, "2599.66000000", "2600.01000000", "2598.05000000", "2598.05000000", "140.74770000", 1751530379999, "365834.00457300", 990, "35.17540000", "91429.88851200", "0"], [1751530380000, "2598.05000000", "2598.71000000", "2598.05000000", "2598.45000000", "86.18390000", 1751530439999, "223943.77812200", 629, "45.51070000", "118253.03276900", "0"], [1751530440000, "2598.44000000", "2598.45000000", "2597.90000000", "2598.23000000", "68.76120000", 1751530499999, "178658.87089900", 624, "24.82990000", "64512.84143100", "0"], [1751530500000, "2598.22000000", "2598.87000000", "2597.38000000", "2598.86000000", "210.63780000", 1751530559999, "547267.89703400", 1076, "127.82460000", "332109.92061900", "0"], [1751530560000, "2598.86000000", "2600.00000000", "2597.71000000", "2600.00000000", "245.00620000", 1751530619999, "636741.18319600", 1763, "91.45280000", "237654.65628300", "0"], [1751530620000, "2600.00000000", "2601.81000000", "2600.00000000", "2600.81000000", "246.07480000", 1751530679999, "640076.59320100", 1096, "179.28890000", "466334.75969100", "0"], [1751530680000, "2600.80000000", "2601.41000000", "2600.72000000", "2600.73000000", "124.80900000", 1751530739999, "324633.96277000", 895, "78.99580000", "205465.41059300", "0"], [1751530740000, "2600.74000000", "2601.03000000", "2599.09000000", "2599.46000000", "142.37420000", 1751530799999, "370154.74966800", 1229, "96.39120000", "250589.49037200", "0"], [1751530800000, "2599.46000000", "2599.72000000", "2599.00000000", "2599.70000000", "99.43150000", 1751530859999, "258466.88572200", 821, "44.05200000", "114511.66737700", "0"], [1751530860000, "2599.70000000", "2600.73000000", "2599.70000000", "2600.25000000", "269.23340000", 1751530919999, "700036.37947800", 699, "185.96310000", "483512.10423700", "0"], [1751530920000, "2600.24000000", "2600.62000000", "2600.24000000", "2600.54000000", "87.56970000", 1751530979999, "227715.18878100", 459, "63.88810000", "166132.50202400", "0"], [1751530980000, "2600.53000000", "2600.54000000", "2599.76000000", "2600.32000000", "304.00310000", 1751531039999, "790455.03850300", 1018, "146.96190000", "382098.86225900", "0"], [1751531040000, "2600.32000000", "2600.63000000", "2598.97000000", "2598.97000000", "321.98030000", 1751531099999, "837096.67201200", 1444, "110.93020000", "288380.10987700", "0"], [1751531100000, "2598.97000000", "2599.67000000", "2598.54000000", "2599.67000000", "265.65480000", 1751531159999, "690424.82482200", 1267, "182.44680000", "474168.13086300", "0"], [1751531160000, "2599.67000000", "2600.19000000", "2599.66000000", "2600.19000000", "63.71970000", 1751531219999, "165668.10623200", 409, "49.15040000", "127788.25455800", "0"], [1751531220000, "2600.19000000", "2600.44000000", "2597.75000000", "2597.75000000", "355.39090000", 1751531279999, "923770.15856400", 2294, "91.36410000", "237484.17125600", "0"], [1751531280000, "2597.76000000", "2598.83000000", "2597.49000000", "2598.82000000", "186.24130000", 1751531339999, "483859.99936600", 1252, "83.28120000", "216366.81835000", "0"], [1751531340000, "2598.82000000", "2599.68000000", "2597.55000000", "2599.67000000", "214.49150000", 1751531399999, "557397.56067000", 1153, "153.07420000", "397799.84827100", "0"], [1751531400000, "2599.68000000", "2600.35000000", "2596.49000000", "2596.49000000", "208.85980000", 1751531459999, "542741.77406400", 1655, "52.45620000", "136340.36623400", "0"], [1751531460000, "2596.50000000", "2597.39000000", "2595.31000000", "2596.99000000", "155.84270000", 1751531519999, "404620.54110300", 2123, "105.95520000", "275111.79013400", "0"], [1751531520000, "2597.00000000", "2598.26000000", "2597.00000000", "2597.87000000", "132.34470000", 1751531579999, "343781.71744300", 1402, "87.71160000", "227831.32322200", "0"], [1751531580000, "2597.88000000", "2597.88000000", "2595.86000000", "2596.77000000", "165.91620000", 1751531639999, "430798.75137200", 1409, "65.02920000", "168833.79988100", "0"], [1751531640000, "2596.78000000", "2596.99000000", "2596.20000000", "2596.99000000", "442.91660000", 1751531699999, "1150091.35869200", 1383, "168.45880000", "437443.30431300", "0"], [1751531700000, "2597.00000000", "2597.71000000", "2595.56000000", "2595.56000000", "108.87960000", 1751531759999, "282749.17931100", 1207, "53.32710000", "138495.32218200", "0"], [1751531760000, "2595.57000000", "2596.26000000", "2594.01000000", "2594.06000000", "267.13660000", 1751531819999, "693360.76440200", 2368, "105.79610000", "274600.37012200", "0"], [1751531820000, "2594.05000000", "2595.00000000", "2594.05000000", "2594.39000000", "295.78530000", 1751531879999, "767381.02322200", 945, "164.73010000", "427353.71341100", "0"], [1751531880000, "2594.38000000", "2594.42000000", "2593.80000000", "2594.04000000", "351.96630000", 1751531939999, "913041.28028900", 1169, "43.29780000", "112319.00843600", "0"], [1751531940000, "2594.03000000", "2594.38000000", "2593.84000000", "2594.37000000", "223.96590000", 1751531999999, "580969.21449700", 544, "115.01440000", "298361.69971100", "0"], [1751532000000, "2594.37000000", "2594.37000000", "2593.12000000", "2594.37000000", "224.10860000", 1751532059999, "581301.15634400", 1335, "112.88470000", "292790.07005000", "0"], [1751532060000, "2594.36000000", "2595.82000000", "2594.36000000", "2595.04000000", "229.49100000", 1751532119999, "595564.87607200", 1125, "143.07020000", "371265.63887100", "0"], [1751532120000, "2595.04000000", "2596.40000000", "2594.99000000", "2596.39000000", "198.91820000", 1751532179999, "516297.17030100", 882, "114.95040000", "298349.45594000", "0"], [1751532180000, "2596.40000000", "2596.99000000", "2596.40000000", "2596.99000000", "224.16620000", 1751532239999, "582105.24050800", 1091, "97.52940000", "253257.87419400", "0"], [1751532240000, "2597.00000000", "2598.63000000", "2597.00000000", "2598.09000000", "253.20260000", 1751532299999, "657836.42163000", 2056, "136.18540000", "353794.13673800", "0"], [1751532300000, "2598.09000000", "2598.33000000", "2597.65000000", "2598.31000000", "179.17220000", 1751532359999, "465519.91959200", 960, "95.87520000", "249094.89247200", "0"], [1751532360000, "2598.31000000", "2598.31000000", "2593.82000000", "2594.52000000", "653.99480000", 1751532419999, "1697146.67706800", 2617, "153.19590000", "397545.22005800", "0"], [1751532420000, "2594.53000000", "2595.00000000", "2594.40000000", "2594.99000000", "216.16630000", 1751532479999, "560867.95650600", 462, "79.98450000", "207532.29770900", "0"], [1751532480000, "2594.99000000", "2595.22000000", "2594.12000000", "2595.01000000", "217.85770000", 1751532539999, "565311.31526700", 804, "55.45850000", "143887.97945600", "0"], [1751532540000, "2595.00000000", "2595.00000000", "2593.47000000", "2595.00000000", "157.21950000", 1751532599999, "407880.56658400", 1084, "91.35030000", "236981.18678000", "0"], [1751532600000, "2595.00000000", "2595.00000000", "2594.68000000", "2594.68000000", "144.49460000", 1751532659999, "374941.59914400", 324, "64.32670000", "166907.92977200", "0"], [1751532660000, "2594.68000000", "2594.69000000", "2593.27000000", "2593.28000000", "173.19310000", 1751532719999, "449327.66529400", 777, "55.29390000", "143449.02448100", "0"], [1751532720000, "2593.27000000", "2593.62000000", "2593.05000000", "2593.05000000", "238.41940000", 1751532779999, "618266.22292000", 647, "101.30920000", "262715.78223100", "0"], [1751532780000, "2593.06000000", "2593.07000000", "2592.45000000", "2593.05000000", "228.92480000", 1751532839999, "593551.74504500", 979, "35.93220000", "93161.73395500", "0"], [1751532840000, "2593.05000000", "2593.25000000", "2592.64000000", "2593.20000000", "162.00040000", 1751532899999, "420069.63574400", 970, "110.59040000", "286762.02753200", "0"], [1751532900000, "2593.21000000", "2593.62000000", "2591.57000000", "2591.99000000", "560.89890000", 1751532959999, "1454262.78106800", 1635, "123.54460000", "320298.06739000", "0"], [1751532960000, "2592.00000000", "2592.42000000", "2591.96000000", "2592.40000000", "234.46950000", 1751533019999, "607768.71612500", 665, "164.68360000", "426874.04698800", "0"], [1751533020000, "2592.40000000", "2592.41000000", "2590.22000000", "2591.31000000", "261.42760000", 1751533079999, "677390.92672700", 1918, "67.71760000", "175441.02040400", "0"], [1751533080000, "2591.31000000", "2591.31000000", "2588.62000000", "2589.26000000", "524.19630000", 1751533139999, "1357494.38695100", 2566, "108.23080000", "280231.76222800", "0"], [1751533140000, "2589.25000000", "2589.52000000", "2587.64000000", "2588.37000000", "756.66050000", 1751533199999, "1958660.96762700", 1455, "441.27700000", "1142217.53639500", "0"], [1751533200000, "2588.37000000", "2589.57000000", "2588.36000000", "2589.28000000", "356.63320000", 1751533259999, "923344.86572800", 1249, "211.09130000", "546510.61172500", "0"], [1751533260000, "2589.29000000", "2589.47000000", "2587.73000000", "2588.80000000", "262.58300000", 1751533319999, "679752.30976700", 1162, "107.75900000", "278940.04768600", "0"], [1751533320000, "2588.79000000", "2588.98000000", "2588.10000000", "2588.10000000", "257.45150000", 1751533379999, "666496.63108800", 642, "80.67790000", "208861.37769600", "0"], [1751533380000, "2588.11000000", "2588.11000000", "2586.73000000", "2587.15000000", "288.30420000", 1751533439999, "745951.19514600", 1114, "86.98040000", "225025.86879400", "0"], [1751533440000, "2587.15000000", "2588.82000000", "2587.15000000", "2588.82000000", "230.01080000", 1751533499999, "595209.98130900", 1247, "145.01900000", "375281.85110000", "0"], [1751533500000, "2588.82000000", "2590.50000000", "2588.81000000", "2589.35000000", "331.01900000", 1751533559999, "857248.35133500", 1791, "157.62790000", "408193.67205800", "0"], [1751533560000, "2589.34000000", "2592.80000000", "2589.34000000", "2592.51000000", "325.54130000", 1751533619999, "843488.01548500", 1964, "228.25250000", "591420.36762700", "0"], [1751533620000, "2592.51000000", "2592.80000000", "2591.85000000", "2592.28000000", "204.00340000", 1751533679999, "528862.08232700", 800, "102.47080000", "265646.08362700", "0"], [1751533680000, "2592.28000000", "2592.29000000", "2591.86000000", "2592.29000000", "75.67060000", 1751533739999, "196148.47974800", 514, "51.33170000", "133057.87616900", "0"], [1751533740000, "2592.29000000", "2593.26000000", "2591.86000000", "2592.49000000", "163.83370000", 1751533799999, "424749.90295300", 998, "110.79280000", "287237.85474900", "0"], [1751533800000, "2592.49000000", "2593.38000000", "2591.93000000", "2593.19000000", "216.59110000", 1751533859999, "561495.40128300", 1163, "139.91710000", "362715.69065000", "0"], [1751533860000, "2593.20000000", "2594.92000000", "2593.19000000", "2594.70000000", "379.75060000", 1751533919999, "985256.83437300", 1226, "274.61430000", "712453.80856100", "0"], [1751533920000, "2594.69000000", "2596.88000000", "2594.69000000", "2596.00000000", "861.27060000", 1751533979999, "2235974.54335200", 2117, "645.63180000", "1676140.58495800", "0"], [1751533980000, "2596.00000000", "2597.78000000", "2595.31000000", "2597.76000000", "399.81860000", 1751534039999, "1037983.31852300", 1580, "168.23210000", "436793.09593000", "0"], [1751534040000, "2597.75000000", "2597.99000000", "2597.05000000", "2597.98000000", "196.64710000", 1751534099999, "510806.18403000", 1242, "133.44190000", "346615.39760900", "0"], [1751534100000, "2597.99000000", "2598.00000000", "2595.84000000", "2597.11000000", "464.96870000", 1751534159999, "1207564.93347600", 1424, "288.33990000", "748838.56748500", "0"], [1751534160000, "2597.10000000", "2598.21000000", "2596.08000000", "2598.21000000", "411.49580000", 1751534219999, "1068689.66915600", 2376, "294.45370000", "764718.66012400", "0"], [1751534220000, "2598.20000000", "2599.18000000", "2598.08000000", "2598.93000000", "543.17440000", 1751534279999, "1411596.51748300", 1507, "370.58380000", "963055.27345100", "0"], [1751534280000, "2598.93000000", "2600.81000000", "2598.93000000", "2600.80000000", "512.13910000", 1751534339999, "1331480.42495800", 2137, "259.74680000", "675351.70289900", "0"], [1751534340000, "2600.80000000", "2601.96000000", "2600.80000000", "2601.51000000", "414.13300000", 1751534399999, "1077310.96376600", 2132, "235.03470000", "611408.28495900", "0"], [1751534400000, "2601.51000000", "2602.41000000", "2600.32000000", "2601.00000000", "287.51410000", 1751534459999, "747918.06453800", 2359, "196.59020000", "511388.82661100", "0"], [1751534460000, "2601.01000000", "2601.01000000", "2596.99000000", "2598.42000000", "392.18260000", 1751534519999, "1019153.15430000", 2460, "181.53140000", "471690.63959600", "0"], [1751534520000, "2598.43000000", "2600.35000000", "2598.42000000", "2600.34000000", "304.92000000", 1751534579999, "792629.94413700", 1652, "223.81220000", "581772.75530300", "0"], [1751534580000, "2600.34000000", "2604.32000000", "2600.03000000", "2604.05000000", "877.86300000", 1751534639999, "2284628.42984800", 3130, "654.39550000", "1702960.66778000", "0"], [1751534640000, "2604.04000000", "2605.96000000", "2601.04000000", "2601.69000000", "833.69650000", 1751534699999, "2171017.84137900", 3223, "422.48540000", "1100276.48023900", "0"], [1751534700000, "2601.69000000", "2602.01000000", "2600.77000000", "2602.00000000", "245.04850000", 1751534759999, "637402.57652800", 1143, "170.79540000", "444253.95285100", "0"], [1751534760000, "2602.01000000", "2603.46000000", "2601.54000000", "2601.81000000", "331.65130000", 1751534819999, "863025.98429100", 1629, "158.24920000", "411802.61898000", "0"], [1751534820000, "2601.80000000", "2603.74000000", "2601.80000000", "2603.38000000", "383.55890000", 1751534879999, "998400.23075000", 1616, "246.72720000", "642207.68047000", "0"], [1751534880000, "2603.38000000", "2604.44000000", "2602.84000000", "2602.84000000", "472.92340000", 1751534939999, "1231362.85909300", 1920, "233.83340000", "608833.13681800", "0"], [1751534940000, "2602.85000000", "2603.83000000", "2601.89000000", "2603.82000000", "320.51830000", 1751534999999, "834251.16205900", 1450, "256.11550000", "666626.54952900", "0"], [1751535000000, "2603.82000000", "2603.83000000", "2602.33000000", "2603.37000000", "369.30360000", 1751535059999, "961362.73652900", 1484, "109.44430000", "284870.50429000", "0"], [1751535060000, "2603.37000000", "2603.59000000", "2602.38000000", "2602.80000000", "206.17210000", 1751535119999, "536653.03913100", 1676, "143.78220000", "374254.59461700", "0"], [1751535120000, "2602.79000000", "2603.57000000", "2601.82000000", "2602.96000000", "263.47180000", 1751535179999, "685712.22737000", 1239, "198.71830000", "517181.97994000", "0"], [1751535180000, "2602.97000000", "2603.18000000", "2602.05000000", "2602.98000000", "297.60210000", 1751535239999, "774531.81396400", 1499, "179.66000000", "467566.35143200", "0"], [1751535240000, "2602.98000000", "2606.00000000", "2602.81000000", "2605.78000000", "781.17620000", 1751535299999, "2034676.45312000", 2228, "653.50890000", "1702048.94337100", "0"], [1751535300000, "2605.78000000", "2605.83000000", "2599.40000000", "2599.41000000", "1658.21640000", 1751535359999, "4312746.79087600", 2811, "200.50550000", "521987.54308000", "0"], [1751535360000, "2599.41000000", "2601.18000000", "2599.21000000", "2600.92000000", "140.08000000", 1751535419999, "364288.95244100", 1658, "68.83530000", "179000.63411700", "0"], [1751535420000, "2600.92000000", "2604.27000000", "2600.91000000", "2603.88000000", "243.97690000", 1751535479999, "635026.14181200", 1911, "182.40100000", "474712.94470300", "0"], [1751535480000, "2603.89000000", "2608.73000000", "2603.88000000", "2607.03000000", "814.09910000", 1751535539999, "2122041.29102300", 3921, "534.64090000", "1393635.18952200", "0"], [1751535540000, "2607.03000000", "2608.26000000", "2606.33000000", "2606.40000000", "498.56570000", 1751535599999, "1299768.51529200", 1387, "221.91280000", "578559.07393300", "0"], [1751535600000, "2606.40000000", "2607.43000000", "2605.15000000", "2607.42000000", "355.70960000", 1751535659999, "927139.39144600", 2310, "218.10210000", "568482.27871400", "0"], [1751535660000, "2607.43000000", "2612.47000000", "2607.26000000", "2610.14000000", "1968.40650000", 1751535719999, "5136386.50503500", 6063, "1334.43610000", "3482169.55387900", "0"], [1751535720000, "2610.13000000", "2615.03000000", "2609.72000000", "2614.33000000", "2930.51110000", 1751535779999, "7658158.78630300", 9356, "1939.69810000", "5068701.44801000", "0"], [1751535780000, "2614.32000000", "2616.96000000", "2613.11000000", "2614.12000000", "2509.52400000", 1751535839999, "6562025.50579100", 5992, "919.51500000", "2404492.24772300", "0"], [1751535840000, "2614.11000000", "2616.55000000", "2613.61000000", "2615.16000000", "749.68110000", 1751535899999, "1960381.06606100", 4334, "494.05780000", "1291981.14371700", "0"], [1751535900000, "2615.16000000", "2615.69000000", "2612.34000000", "2613.28000000", "668.27490000", 1751535959999, "1746908.10021100", 4130, "249.91660000", "653228.31750100", "0"], [1751535960000, "2613.28000000", "2613.44000000", "2611.16000000", "2612.04000000", "591.41080000", 1751536019999, "1544834.50429300", 2832, "284.43310000", "743009.35427400", "0"], [1751536020000, "2612.04000000", "2614.97000000", "2607.01000000", "2607.34000000", "2130.83120000", 1751536079999, "5564189.05053500", 6135, "855.97500000", "2235587.94624600", "0"], [1751536080000, "2607.33000000", "2607.99000000", "2598.46000000", "2598.49000000", "3134.70140000", 1751536139999, "8158837.87002500", 9296, "1585.91860000", "4128424.89298500", "0"], [1751536140000, "2598.49000000", "2600.52000000", "2593.32000000", "2598.17000000", "1504.96610000", 1751536199999, "3907614.92759300", 7882, "873.73350000", "2268477.60232700", "0"], [1751536200000, "2598.18000000", "2600.25000000", "2596.86000000", "2598.55000000", "732.77610000", 1751536259999, "1904241.23231100", 4314, "383.97310000", "997738.25006900", "0"], [1751536260000, "2598.55000000", "2600.06000000", "2597.68000000", "2599.45000000", "743.87490000", 1751536319999, "1933179.12431400", 3189, "416.16940000", "1081561.73211000", "0"], [1751536320000, "2599.46000000", "2602.15000000", "2599.26000000", "2600.20000000", "612.20010000", 1751536379999, "1592230.62156800", 3682, "342.21090000", "890084.15403400", "0"], [1751536380000, "2600.20000000", "2601.33000000", "2599.50000000", "2601.33000000", "153.01720000", 1751536439999, "397891.02898900", 1515, "69.78900000", "181461.48670000", "0"], [1751536440000, "2601.33000000", "2603.42000000", "2600.38000000", "2600.78000000", "798.94490000", 1751536499999, "2078986.60259300", 2623, "343.27900000", "893283.92185100", "0"], [1751536500000, "2600.80000000", "2602.27000000", "2600.00000000", "2601.44000000", "795.05200000", 1751536559999, "2067596.04107700", 2222, "202.44030000", "526579.90430700", "0"], [1751536560000, "2601.44000000", "2602.31000000", "2600.00000000", "2602.30000000", "626.54720000", 1751536619999, "1629557.54425900", 1957, "417.01910000", "1084612.61225400", "0"], [1751536620000, "2602.30000000", "2602.85000000", "2600.92000000", "2601.03000000", "212.78850000", 1751536679999, "553626.28325900", 1481, "119.46540000", "310829.36650600", "0"], [1751536680000, "2601.04000000", "2601.04000000", "2598.49000000", "2599.20000000", "954.90020000", 1751536739999, "2482327.16616100", 2217, "182.84000000", "475152.61631300", "0"], [1751536740000, "2599.19000000", "2599.36000000", "2598.49000000", "2599.35000000", "206.72710000", 1751536799999, "537266.83044600", 1099, "149.91250000", "389603.70522600", "0"], [1751536800000, "2599.36000000", "2600.36000000", "2599.16000000", "2599.29000000", "472.08950000", 1751536859999, "1227406.42650300", 1817, "165.86000000", "431201.33750900", "0"], [1751536860000, "2599.28000000", "2600.00000000", "2593.75000000", "2594.91000000", "965.30220000", 1751536919999, "2506059.32896400", 3463, "355.72930000", "923347.15928100", "0"], [1751536920000, "2594.91000000", "2597.25000000", "2594.19000000", "2597.01000000", "299.98990000", 1751536979999, "778748.41873300", 1835, "171.34900000", "444791.47535200", "0"], [1751536980000, "2597.00000000", "2598.73000000", "2595.30000000", "2598.69000000", "268.65030000", 1751537039999, "697649.05246900", 2561, "190.05960000", "493578.69093300", "0"], [1751537040000, "2598.68000000", "2598.89000000", "2596.51000000", "2596.51000000", "220.63590000", 1751537099999, "573151.20390800", 1809, "93.84610000", "243736.08069800", "0"], [1751537100000, "2596.51000000", "2597.27000000", "2595.82000000", "2597.27000000", "191.73350000", 1751537159999, "497860.67536500", 1382, "119.46990000", "310236.14265100", "0"], [1751537160000, "2597.27000000", "2598.90000000", "2596.75000000", "2596.85000000", "213.50820000", 1751537219999, "554699.78498900", 1493, "143.53120000", "372891.93037200", "0"], [1751537220000, "2596.85000000", "2597.28000000", "2596.15000000", "2596.36000000", "87.09490000", 1751537279999, "226145.89685300", 727, "49.20640000", "127758.34317500", "0"], [1751537280000, "2596.35000000", "2597.30000000", "2595.72000000", "2595.76000000", "292.88810000", 1751537339999, "760503.20650500", 1323, "137.46030000", "356900.63860600", "0"], [1751537340000, "2595.76000000", "2595.76000000", "2594.00000000", "2594.78000000", "399.05360000", 1751537399999, "1035429.42280800", 2471, "144.74070000", "375552.93035400", "0"], [1751537400000, "2594.78000000", "2597.92000000", "2594.29000000", "2596.99000000", "539.46660000", 1751537459999, "1400345.16562300", 2061, "469.26820000", "1218091.78137100", "0"], [1751537460000, "2596.99000000", "2597.31000000", "2596.67000000", "2596.68000000", "131.78960000", 1751537519999, "342284.31490600", 448, "89.33210000", "232016.73242600", "0"], [1751537520000, "2596.68000000", "2598.40000000", "2596.00000000", "2598.40000000", "224.15100000", 1751537579999, "582147.16126800", 1348, "186.61020000", "484665.56379100", "0"], [1751537580000, "2598.40000000", "2601.86000000", "2598.40000000", "2601.06000000", "355.86820000", 1751537639999, "925406.72506200", 1797, "297.68210000", "774045.55945500", "0"], [1751537640000, "2601.05000000", "2601.14000000", "2599.73000000", "2599.74000000", "222.21340000", 1751537699999, "577944.73484700", 941, "79.93530000", "207901.74462600", "0"], [1751537700000, "2599.74000000", "2599.74000000", "2597.54000000", "2598.93000000", "164.48010000", 1751537759999, "427393.36395500", 1751, "79.23390000", "205873.44683200", "0"], [1751537760000, "2598.93000000", "2598.93000000", "2597.05000000", "2597.57000000", "80.72860000", 1751537819999, "209731.08816600", 1247, "30.02660000", "78004.70443100", "0"], [1751537820000, "2597.57000000", "2599.61000000", "2597.57000000", "2598.69000000", "176.09380000", 1751537879999, "457651.09645800", 1161, "92.07790000", "239279.84523800", "0"], [1751537880000, "2598.68000000", "2598.89000000", "2596.23000000", "2596.45000000", "87.67710000", 1751537939999, "227749.17151100", 1137, "25.26790000", "65632.22209200", "0"], [1751537940000, "2596.46000000", "2596.46000000", "2587.52000000", "2587.67000000", "1196.17890000", 1751537999999, "3099419.80688900", 6304, "432.60990000", "1121039.62672700", "0"], [1751538000000, "2587.66000000", "2589.21000000", "2584.01000000", "2589.08000000", "1556.09800000", 1751538059999, "4024606.00470600", 5824, "760.72160000", "1967600.05351300", "0"], [1751538060000, "2589.08000000", "2591.52000000", "2588.81000000", "2590.26000000", "643.70570000", 1751538119999, "1667580.42511300", 3399, "464.66620000", "1203734.18741300", "0"], [1751538120000, "2590.26000000", "2590.26000000", "2587.68000000", "2587.74000000", "339.85620000", 1751538179999, "879999.49798200", 1695, "167.58550000", "433931.35379300", "0"], [1751538180000, "2587.75000000", "2589.39000000", "2587.37000000", "2588.56000000", "414.94240000", 1751538239999, "1074047.07989100", 1727, "218.93830000", "566722.09254400", "0"], [1751538240000, "2588.56000000", "2590.77000000", "2588.30000000", "2590.12000000", "178.84970000", 1751538299999, "463123.30192900", 1714, "99.11770000", "256666.63679500", "0"], [1751538300000, "2590.12000000", "2591.68000000", "2589.78000000", "2591.68000000", "131.49890000", 1751538359999, "340659.49422100", 1480, "42.97160000", "111314.82129600", "0"], [1751538360000, "2591.68000000", "2593.01000000", "2591.67000000", "2592.87000000", "117.16240000", 1751538419999, "303760.46962000", 946, "75.51540000", "195772.33677800", "0"], [1751538420000, "2592.87000000", "2593.22000000", "2592.50000000", "2592.64000000", "88.41360000", 1751538479999, "229251.92322800", 631, "38.69260000", "100329.94898200", "0"], [1751538480000, "2592.63000000", "2592.64000000", "2591.39000000", "2592.38000000", "178.67810000", 1751538539999, "463106.42063900", 999, "47.07850000", "122015.28600600", "0"], [1751538540000, "2592.39000000", "2592.39000000", "2591.68000000", "2592.17000000", "182.00740000", 1751538599999, "471804.99885900", 679, "101.03310000", "261901.39033000", "0"], [1751538600000, "2592.17000000", "2592.17000000", "2591.16000000", "2591.16000000", "108.86610000", 1751538659999, "282157.13714100", 1074, "46.39650000", "120247.67047200", "0"], [1751538660000, "2591.17000000", "2592.97000000", "2591.16000000", "2592.11000000", "255.72500000", 1751538719999, "662873.80488700", 1594, "155.10780000", "402037.03958500", "0"], [1751538720000, "2592.10000000", "2592.46000000", "2591.54000000", "2591.82000000", "511.56260000", 1751538779999, "1325852.13181600", 1216, "450.46870000", "1167488.51724500", "0"], [1751538780000, "2591.82000000", "2591.84000000", "2590.49000000", "2590.80000000", "77.19100000", 1751538839999, "200005.15780600", 1455, "22.20550000", "57535.84852300", "0"], [1751538840000, "2590.79000000", "2591.72000000", "2590.79000000", "2591.72000000", "163.76650000", 1751538899999, "424330.87087400", 1136, "111.91200000", "289965.68938300", "0"], [1751538900000, "2591.72000000", "2591.72000000", "2590.00000000", "2590.81000000", "189.56100000", 1751538959999, "491102.71526900", 1548, "56.38110000", "146060.02026000", "0"], [1751538960000, "2590.81000000", "2594.00000000", "2590.00000000", "2593.99000000", "412.67690000", 1751539019999, "1069388.23688600", 1789, "228.97380000", "593436.41346600", "0"], [1751539020000, "2593.99000000", "2594.52000000", "2592.71000000", "2592.72000000", "172.94640000", 1751539079999, "448574.48010900", 1682, "35.76820000", "92758.50668600", "0"], [1751539080000, "2592.71000000", "2594.05000000", "2592.71000000", "2593.93000000", "65.79910000", 1751539139999, "170639.44872700", 808, "26.71430000", "69277.79684400", "0"], [1751539140000, "2593.93000000", "2593.93000000", "2592.20000000", "2593.00000000", "252.33560000", 1751539199999, "654276.60762100", 1721, "159.79220000", "414313.83724500", "0"], [1751539200000, "2593.01000000", "2593.99000000", "2592.54000000", "2593.99000000", "214.06980000", 1751539259999, "555089.68877000", 1401, "124.05070000", "321674.26648600", "0"], [1751539260000, "2593.99000000", "2594.24000000", "2593.49000000", "2594.16000000", "71.76450000", 1751539319999, "186145.34900500", 728, "28.92510000", "75027.68721300", "0"], [1751539320000, "2594.15000000", "2594.16000000", "2592.45000000", "2593.11000000", "188.79590000", 1751539379999, "489619.85572100", 1192, "37.26320000", "96636.36739600", "0"], [1751539380000, "2593.11000000", "2593.50000000", "2591.64000000", "2593.24000000", "332.09450000", 1751539439999, "860963.36010400", 1619, "182.88360000", "474165.81563700", "0"], [1751539440000, "2593.24000000", "2593.87000000", "2593.24000000", "2593.31000000", "100.95460000", 1751539499999, "261804.96632100", 593, "37.44480000", "97107.56929400", "0"], [1751539500000, "2593.31000000", "2594.24000000", "2593.31000000", "2593.51000000", "156.45990000", 1751539559999, "405807.86057400", 860, "119.87840000", "310926.14730700", "0"], [1751539560000, "2593.51000000", "2593.51000000", "2591.83000000", "2591.98000000", "48.84360000", 1751539619999, "126645.67682700", 1023, "17.48650000", "45338.65231600", "0"], [1751539620000, "2591.99000000", "2591.99000000", "2588.47000000", "2588.66000000", "405.35450000", 1751539679999, "1049915.56799200", 1930, "100.07340000", "259141.82900700", "0"], [1751539680000, "2588.66000000", "2590.39000000", "2588.51000000", "2590.38000000", "503.30110000", 1751539739999, "1303359.93485900", 1530, "323.33540000", "837335.12343900", "0"], [1751539740000, "2590.38000000", "2590.80000000", "2589.99000000", "2590.08000000", "99.00160000", 1751539799999, "256455.53309600", 988, "45.20010000", "117085.86970500", "0"], [1751539800000, "2590.08000000", "2590.94000000", "2589.68000000", "2590.47000000", "189.66040000", 1751539859999, "491250.37363700", 1061, "129.84680000", "336297.09650000", "0"], [1751539860000, "2590.48000000", "2592.67000000", "2590.48000000", "2592.47000000", "213.56840000", 1751539919999, "553594.80169100", 2000, "136.10250000", "352759.57805200", "0"], [1751539920000, "2592.47000000", "2594.39000000", "2592.20000000", "2593.91000000", "148.36030000", 1751539979999, "384749.43468400", 1406, "108.64540000", "281751.02129000", "0"], [1751539980000, "2593.91000000", "2597.94000000", "2593.91000000", "2597.65000000", "533.38450000", 1751540039999, "1385112.00221800", 2118, "452.90270000", "1176046.74367000", "0"], [1751540040000, "2597.66000000", "2600.92000000", "2597.15000000", "2599.72000000", "418.26700000", 1751540099999, "1087310.81488300", 2494, "283.59940000", "737219.47076200", "0"], [1751540100000, "2599.73000000", "2599.73000000", "2599.13000000", "2599.40000000", "91.43500000", 1751540159999, "237683.70643500", 568, "39.75420000", "103338.31397100", "0"], [1751540160000, "2599.40000000", "2599.40000000", "2597.28000000", "2598.00000000", "160.14010000", 1751540219999, "416067.39387200", 1351, "69.81230000", "181361.70300900", "0"], [1751540220000, "2598.00000000", "2598.36000000", "2597.91000000", "2597.92000000", "58.61880000", 1751540279999, "152298.86735200", 539, "17.22890000", "44762.28618500", "0"], [1751540280000, "2597.92000000", "2598.31000000", "2597.91000000", "2598.01000000", "68.49790000", 1751540339999, "177971.79859100", 494, "23.61450000", "61353.52075200", "0"], [1751540340000, "2598.01000000", "2598.22000000", "2598.00000000", "2598.21000000", "61.41820000", 1751540399999, "159567.37540800", 269, "38.54960000", "100152.99701200", "0"], [1751540400000, "2598.21000000", "2598.22000000", "2596.00000000", "2596.00000000", "273.70360000", 1751540459999, "711005.38239000", 1005, "153.43600000", "398618.71795000", "0"], [1751540460000, "2596.01000000", "2596.60000000", "2596.00000000", "2596.02000000", "106.31650000", 1751540519999, "276039.38100700", 568, "63.46720000", "164783.29909900", "0"], [1751540520000, "2596.02000000", "2596.02000000", "2595.67000000", "2596.01000000", "85.20290000", 1751540579999, "221177.14077100", 372, "29.45070000", "76446.98193200", "0"], [1751540580000, "2596.01000000", "2597.05000000", "2595.76000000", "2597.04000000", "100.44290000", 1751540639999, "260769.79117800", 662, "90.04780000", "233780.68370900", "0"], [1751540640000, "2597.04000000", "2598.95000000", "2597.04000000", "2598.44000000", "533.40600000", 1751540699999, "1385944.51671500", 2188, "143.51190000", "372825.36228100", "0"], [1751540700000, "2598.44000000", "2598.71000000", "2596.86000000", "2596.86000000", "88.78460000", 1751540759999, "230678.55862600", 1280, "36.73860000", "95456.38784200", "0"], [1751540760000, "2596.87000000", "2596.87000000", "2595.13000000", "2595.14000000", "304.08380000", 1751540819999, "789391.68068500", 1341, "39.57470000", "102725.80090100", "0"], [1751540820000, "2595.14000000", "2595.14000000", "2593.66000000", "2593.67000000", "210.11270000", 1751540879999, "545050.97919600", 1640, "67.31800000", "174631.21145600", "0"], [1751540880000, "2593.66000000", "2593.69000000", "2592.08000000", "2592.10000000", "64.09340000", 1751540939999, "166186.56368500", 850, "10.68940000", "27719.85834900", "0"], [1751540940000, "2592.10000000", "2592.42000000", "2591.40000000", "2591.95000000", "182.65520000", 1751540999999, "473444.50933000", 1210, "77.71780000", "201448.50735700", "0"], [1751541000000, "2591.94000000", "2592.96000000", "2591.94000000", "2592.72000000", "165.36230000", 1751541059999, "428687.12195400", 1103, "101.11620000", "262112.07500100", "0"], [1751541060000, "2592.71000000", "2593.31000000", "2591.99000000", "2593.31000000", "189.83160000", 1751541119999, "492137.72140800", 1081, "97.03110000", "251531.55593200", "0"], [1751541120000, "2593.30000000", "2593.99000000", "2593.06000000", "2593.07000000", "62.01740000", 1751541179999, "160851.63069300", 762, "18.97180000", "49203.88877400", "0"], [1751541180000, "2593.06000000", "2593.28000000", "2591.82000000", "2591.83000000", "146.51460000", 1751541239999, "379876.39125200", 665, "46.41110000", "120348.77725200", "0"], [1751541240000, "2591.82000000", "2592.81000000", "2591.82000000", "2592.81000000", "78.56300000", 1751541299999, "203654.72643400", 645, "55.12380000", "142887.94621400", "0"], [1751541300000, "2592.80000000", "2593.93000000", "2592.80000000", "2593.92000000", "77.16880000", 1751541359999, "200141.50181000", 566, "44.40730000", "115170.37468900", "0"], [1751541360000, "2593.92000000", "2593.92000000", "2591.82000000", "2591.83000000", "108.35020000", 1751541419999, "280933.47794300", 1286, "28.05690000", "72735.94728900", "0"], [1751541420000, "2591.82000000", "2592.20000000", "2591.07000000", "2591.08000000", "179.25850000", 1751541479999, "464607.12681500", 1464, "48.47760000", "125639.81668100", "0"], [1751541480000, "2591.07000000", "2593.93000000", "2591.07000000", "2593.93000000", "534.44420000", 1751541539999, "1385117.00535700", 1395, "508.69420000", "1318379.17048700", "0"], [1751541540000, "2593.92000000", "2595.55000000", "2593.64000000", "2595.55000000", "169.47880000", 1751541599999, "439681.64956400", 1013, "99.63950000", "258500.93925000", "0"], [1751541600000, "2595.55000000", "2595.55000000", "2594.00000000", "2594.00000000", "128.65100000", 1751541659999, "333819.36955700", 716, "42.32650000", "109809.61953400", "0"], [1751541660000, "2594.01000000", "2596.74000000", "2594.00000000", "2596.00000000", "538.66450000", 1751541719999, "1398226.73905200", 1962, "484.56870000", "1257768.63774500", "0"], [1751541720000, "2596.00000000", "2596.50000000", "2595.99000000", "2596.26000000", "71.89570000", 1751541779999, "186663.20397500", 432, "28.81350000", "74803.98423600", "0"], [1751541780000, "2596.26000000", "2596.26000000", "2595.00000000", "2595.00000000", "72.89140000", 1751541839999, "189203.82937900", 858, "23.73170000", "61598.38331500", "0"], [1751541840000, "2595.00000000", "2595.01000000", "2593.94000000", "2594.67000000", "84.63110000", 1751541899999, "219554.38941200", 784, "61.82420000", "160381.55182700", "0"], [1751541900000, "2594.68000000", "2594.68000000", "2592.63000000", "2592.97000000", "114.53690000", 1751541959999, "297100.22552000", 981, "53.84210000", "139648.12289300", "0"], [1751541960000, "2592.97000000", "2593.64000000", "2592.97000000", "2593.54000000", "26.23960000", 1751542019999, "68052.24505400", 564, "19.53410000", "50661.25930200", "0"], [1751542020000, "2593.54000000", "2593.90000000", "2593.20000000", "2593.21000000", "118.10100000", 1751542079999, "306294.87432600", 721, "53.61130000", "139041.20279000", "0"], [1751542080000, "2593.20000000", "2593.21000000", "2592.19000000", "2592.19000000", "153.34320000", 1751542139999, "397549.76574800", 726, "22.75380000", "58991.98476000", "0"], [1751542140000, "2592.19000000", "2592.19000000", "2590.90000000", "2591.18000000", "65.09400000", 1751542199999, "168695.50002000", 915, "22.26500000", "57695.76124400", "0"], [1751542200000, "2591.18000000", "2591.28000000", "2586.00000000", "2588.97000000", "417.77110000", 1751542259999, "1081274.96369600", 4665, "181.21090000", "468939.55085400", "0"], [1751542260000, "2588.97000000", "2589.60000000", "2588.31000000", "2588.50000000", "331.09830000", 1751542319999, "857273.53210500", 1263, "163.19900000", "422524.93765900", "0"], [1751542320000, "2588.49000000", "2588.85000000", "2588.23000000", "2588.33000000", "55.14990000", 1751542379999, "142765.22227100", 663, "13.49150000", "34922.76873600", "0"], [1751542380000, "2588.32000000", "2588.33000000", "2581.58000000", "2585.09000000", "1732.18310000", 1751542439999, "4475365.36653100", 4421, "586.18890000", "1514194.25559000", "0"], [1751542440000, "2585.10000000", "2586.24000000", "2585.10000000", "2585.98000000", "252.10210000", 1751542499999, "651872.10568000", 2006, "118.27880000", "305829.01995100", "0"], [1751542500000, "2585.99000000", "2588.98000000", "2585.99000000", "2588.97000000", "136.35310000", 1751542559999, "352868.12619500", 1179, "94.26640000", "243941.69347200", "0"], [1751542560000, "2588.98000000", "2591.71000000", "2588.97000000", "2591.70000000", "142.79690000", 1751542619999, "369848.53906500", 994, "78.51780000", "203388.11173900", "0"], [1751542620000, "2591.70000000", "2592.43000000", "2591.26000000", "2591.26000000", "93.77040000", 1751542679999, "243040.94074400", 1036, "45.99970000", "119217.78382200", "0"], [1751542680000, "2591.27000000", "2591.32000000", "2590.62000000", "2591.32000000", "170.26850000", 1751542739999, "441194.86875100", 987, "38.20800000", "98999.54625500", "0"], [1751542740000, "2591.32000000", "2591.44000000", "2589.80000000", "2589.80000000", "145.00400000", 1751542799999, "375723.94806800", 1014, "19.07720000", "49435.45020000", "0"], [1751542800000, "2589.80000000", "2590.63000000", "2589.56000000", "2590.63000000", "122.04480000", 1751542859999, "316078.63412100", 1032, "77.01860000", "199463.94306000", "0"], [1751542860000, "2590.62000000", "2594.43000000", "2590.62000000", "2594.36000000", "205.43010000", 1751542919999, "532727.77388600", 1999, "130.87540000", "339388.01786300", "0"], [1751542920000, "2594.37000000", "2595.44000000", "2593.83000000", "2594.29000000", "227.40720000", 1751542979999, "590016.16583400", 1652, "149.41430000", "387655.49225200", "0"], [1751542980000, "2594.28000000", "2594.43000000", "2593.05000000", "2593.66000000", "337.73380000", 1751543039999, "876028.01200900", 1320, "227.17500000", "589223.26160000", "0"], [1751543040000, "2593.66000000", "2594.36000000", "2593.00000000", "2594.35000000", "204.12390000", 1751543099999, "529410.40434200", 782, "148.46890000", "385064.26901600", "0"], [1751543100000, "2594.34000000", "2594.79000000", "2593.39000000", "2593.39000000", "100.79890000", 1751543159999, "261488.03915000", 837, "60.85430000", "157866.47634500", "0"], [1751543160000, "2593.39000000", "2593.39000000", "2592.51000000", "2592.71000000", "91.72680000", 1751543219999, "237822.06451300", 1045, "41.14610000", "106681.31457800", "0"], [1751543220000, "2592.71000000", "2592.94000000", "2592.20000000", "2592.69000000", "62.15090000", 1751543279999, "161141.37552700", 882, "23.04260000", "59741.91495900", "0"], [1751543280000, "2592.69000000", "2592.72000000", "2591.67000000", "2591.69000000", "74.62920000", 1751543339999, "193435.95548700", 653, "31.34320000", "81240.60758600", "0"], [1751543340000, "2591.69000000", "2594.50000000", "2591.26000000", "2594.49000000", "173.61830000", 1751543399999, "450081.43215300", 1600, "138.47550000", "358996.97175600", "0"], [1751543400000, "2594.50000000", "2595.69000000", "2594.49000000", "2594.68000000", "177.06130000", 1751543459999, "459509.60954600", 1361, "120.20010000", "311946.30092200", "0"], [1751543460000, "2594.69000000", "2596.07000000", "2594.50000000", "2594.51000000", "375.85700000", 1751543519999, "975448.63187100", 1586, "178.14320000", "462352.50277400", "0"], [1751543520000, "2594.50000000", "2595.29000000", "2594.50000000", "2595.29000000", "29.19050000", 1751543579999, "75749.45472300", 373, "25.83930000", "67052.22044700", "0"], [1751543580000, "2595.28000000", "2595.29000000", "2594.59000000", "2595.09000000", "117.85000000", 1751543639999, "305824.70557200", 915, "66.20200000", "171790.78993700", "0"], [1751543640000, "2595.08000000", "2595.37000000", "2594.94000000", "2595.11000000", "48.57400000", 1751543699999, "126063.66130600", 369, "15.26770000", "39622.13807500", "0"], [1751543700000, "2595.11000000", "2595.58000000", "2594.23000000", "2594.23000000", "256.98080000", 1751543759999, "666835.73295300", 1407, "162.97190000", "422870.84093000", "0"], [1751543760000, "2594.24000000", "2595.50000000", "2593.49000000", "2595.49000000", "149.20730000", 1751543819999, "387064.27079300", 1289, "102.52980000", "265972.57739600", "0"], [1751543820000, "2595.49000000", "2596.64000000", "2595.49000000", "2595.78000000", "164.21990000", 1751543879999, "426317.06237700", 1197, "118.71900000", "308184.84592800", "0"], [1751543880000, "2595.79000000", "2598.26000000", "2595.78000000", "2597.81000000", "289.60040000", 1751543939999, "752134.94109000", 1502, "224.70010000", "583592.75656900", "0"], [1751543940000, "2597.81000000", "2598.06000000", "2597.03000000", "2597.59000000", "112.83230000", 1751543999999, "293079.22554800", 1092, "62.06640000", "161209.85683800", "0"], [1751544000000, "2597.58000000", "2599.00000000", "2594.64000000", "2597.00000000", "908.35970000", 1751544059999, "2358723.91370300", 4168, "668.56570000", "1735965.80194000", "0"], [1751544060000, "2596.99000000", "2597.64000000", "2596.29000000", "2596.29000000", "174.80090000", 1751544119999, "453959.97874000", 1463, "34.79520000", "90364.18157600", "0"], [1751544120000, "2596.28000000", "2597.51000000", "2594.42000000", "2595.30000000", "475.86070000", 1751544179999, "1235194.04775000", 1657, "183.07840000", "475273.30123100", "0"], [1751544180000, "2595.29000000", "2596.64000000", "2594.57000000", "2594.82000000", "414.19920000", 1751544239999, "1075103.53944600", 1829, "336.70770000", "873944.89575200", "0"], [1751544240000, "2594.83000000", "2597.64000000", "2594.82000000", "2597.32000000", "323.78350000", 1751544299999, "840645.65613400", 1215, "278.65800000", "723456.75396600", "0"], [1751544300000, "2597.31000000", "2598.31000000", "2596.59000000", "2597.56000000", "266.27450000", 1751544359999, "691654.63931500", 1636, "100.59540000", "261240.18625200", "0"], [1751544360000, "2597.55000000", "2598.54000000", "2596.10000000", "2598.53000000", "241.42030000", 1751544419999, "627123.21338900", 1391, "173.46200000", "450604.10232400", "0"], [1751544420000, "2598.53000000", "2602.92000000", "2598.53000000", "2602.05000000", "1216.33050000", 1751544479999, "3163325.57577800", 3600, "897.87850000", "2335057.29026400", "0"], [1751544480000, "2602.04000000", "2602.04000000", "2598.99000000", "2598.99000000", "283.29620000", 1751544539999, "736827.46017200", 1544, "55.39030000", "144038.15670700", "0"], [1751544540000, "2599.00000000", "2601.86000000", "2599.00000000", "2601.72000000", "122.81500000", 1751544599999, "319414.12745400", 1321, "83.46020000", "217038.31803800", "0"], [1751544600000, "2601.71000000", "2602.21000000", "2600.55000000", "2601.02000000", "180.29410000", 1751544659999, "469028.31635500", 1010, "106.26070000", "276414.02523000", "0"], [1751544660000, "2601.03000000", "2602.20000000", "2601.00000000", "2601.49000000", "195.21700000", 1751544719999, "507864.87213300", 1056, "72.66030000", "189031.76739000", "0"], [1751544720000, "2601.50000000", "2601.50000000", "2599.23000000", "2599.70000000", "130.27130000", 1751544779999, "338766.26479500", 1153, "20.54610000", "53415.27549900", "0"], [1751544780000, "2599.70000000", "2600.23000000", "2599.09000000", "2599.09000000", "132.63760000", 1751544839999, "344826.35290700", 972, "83.54220000", "217192.06612600", "0"], [1751544840000, "2599.10000000", "2600.00000000", "2598.10000000", "2599.83000000", "186.21810000", 1751544899999, "483977.60368300", 1482, "80.95060000", "210378.43950600", "0"], [1751544900000, "2599.83000000", "2600.34000000", "2599.06000000", "2599.88000000", "448.09890000", 1751544959999, "1165040.34127500", 1467, "228.74910000", "594736.89794600", "0"], [1751544960000, "2599.88000000", "2601.56000000", "2599.88000000", "2601.50000000", "165.42330000", 1751545019999, "430268.73652700", 1816, "98.08310000", "255098.72483700", "0"], [1751545020000, "2601.50000000", "2602.10000000", "2600.25000000", "2601.30000000", "178.22130000", 1751545079999, "463602.63733900", 1598, "110.44930000", "287274.62889700", "0"], [1751545080000, "2601.29000000", "2601.29000000", "2599.46000000", "2599.97000000", "155.47310000", 1751545139999, "404230.89782100", 1370, "68.75870000", "178758.06052500", "0"], [1751545140000, "2599.97000000", "2600.36000000", "2599.31000000", "2600.35000000", "297.90980000", 1751545199999, "774516.13972100", 1394, "208.23050000", "541350.15102000", "0"], [1751545200000, "2600.35000000", "2600.66000000", "2599.05000000", "2599.64000000", "255.00180000", 1751545259999, "663054.75327000", 1622, "124.70590000", "324262.47908500", "0"], [1751545260000, "2599.63000000", "2600.83000000", "2599.49000000", "2600.83000000", "81.61090000", 1751545319999, "212197.93229200", 1130, "39.71860000", "103272.18309900", "0"], [1751545320000, "2600.83000000", "2601.00000000", "2598.70000000", "2599.71000000", "149.39830000", 1751545379999, "388366.16605400", 1752, "102.72030000", "266993.81838200", "0"], [1751545380000, "2599.71000000", "2600.05000000", "2599.35000000", "2600.04000000", "80.10590000", 1751545439999, "208247.45701500", 727, "39.76600000", "103378.56482100", "0"], [1751545440000, "2600.05000000", "2601.43000000", "2600.05000000", "2600.58000000", "266.96080000", 1751545499999, "694389.60674700", 1278, "144.19010000", "375039.13709500", "0"], [1751545500000, "2600.57000000", "2602.33000000", "2600.56000000", "2601.60000000", "383.74560000", 1751545559999, "998145.71512400", 968, "323.71440000", "841974.36943400", "0"], [1751545560000, "2601.61000000", "2602.55000000", "2601.60000000", "2602.33000000", "303.92280000", 1751545619999, "790882.96586100", 610, "254.78880000", "663017.33784200", "0"], [1751545620000, "2602.33000000", "2602.33000000", "2598.49000000", "2598.49000000", "278.07660000", 1751545679999, "723112.73135100", 1491, "52.06630000", "135359.97077600", "0"], [1751545680000, "2598.49000000", "2599.85000000", "2598.42000000", "2599.00000000", "193.92750000", 1751545739999, "504063.03275000", 932, "63.46290000", "164948.48606500", "0"], [1751545740000, "2599.00000000", "2601.51000000", "2598.81000000", "2600.76000000", "289.75790000", 1751545799999, "753314.17448500", 1201, "134.84320000", "350561.34008600", "0"], [1751545800000, "2600.77000000", "2614.00000000", "2584.50000000", "2589.07000000", "11155.25980000", 1751545859999, "29014866.23279700", 23214, "6700.68540000", "17436933.71316300", "0"], [1751545860000, "2589.08000000", "2597.04000000", "2583.41000000", "2595.56000000", "2091.31590000", 1751545919999, "5415501.25707000", 10836, "1089.37450000", "2821173.02157900", "0"], [1751545920000, "2595.56000000", "2597.00000000", "2591.56000000", "2593.11000000", "1465.23140000", 1751545979999, "3801374.65291000", 6583, "1009.20310000", "2618287.58079200", "0"], [1751545980000, "2593.11000000", "2593.37000000", "2585.35000000", "2585.78000000", "1105.06640000", 1751546039999, "2861615.11965100", 6343, "501.72440000", "1299284.23550900", "0"], [1751546040000, "2585.78000000", "2588.70000000", "2584.17000000", "2585.50000000", "931.74050000", 1751546099999, "2410517.44703700", 5872, "618.91860000", "1601268.00082100", "0"], [1751546100000, "2585.50000000", "2593.39000000", "2585.50000000", "2590.00000000", "2026.59750000", 1751546159999, "5249129.78097400", 6488, "1621.64930000", "4200050.63197200", "0"], [1751546160000, "2590.01000000", "2590.01000000", "2585.83000000", "2587.42000000", "535.31400000", 1751546219999, "1385259.13294400", 5318, "317.34600000", "821262.59979200", "0"], [1751546220000, "2587.42000000", "2587.42000000", "2576.98000000", "2578.27000000", "3115.29820000", 1751546279999, "8037197.36658500", 10349, "1163.61110000", "3001562.03771200", "0"], [1751546280000, "2578.27000000", "2578.70000000", "2571.72000000", "2572.71000000", "2551.40580000", 1751546339999, "6570883.40634400", 12201, "1235.21100000", "3181661.02659600", "0"], [1751546340000, "2572.71000000", "2576.39000000", "2565.46000000", "2569.95000000", "2950.11500000", 1751546399999, "7580530.70963800", 11698, "1169.21650000", "3004222.65233700", "0"], [1751546400000, "2569.95000000", "2577.81000000", "2569.73000000", "2577.28000000", "1593.57490000", 1751546459999, "4102098.80317800", 7359, "1079.48270000", "2778913.76927400", "0"], [1751546460000, "2577.27000000", "2578.82000000", "2572.71000000", "2575.04000000", "1431.17970000", 1751546519999, "3687030.11934900", 6768, "737.59920000", "1900054.54524100", "0"], [1751546520000, "2575.03000000", "2577.11000000", "2570.57000000", "2577.11000000", "922.39400000", 1751546579999, "2373914.86340400", 7554, "473.51870000", "1219065.94278600", "0"], [1751546580000, "2577.10000000", "2579.09000000", "2576.71000000", "2576.99000000", "354.55910000", 1751546639999, "914098.97504900", 4134, "172.47360000", "444678.82228400", "0"], [1751546640000, "2577.00000000", "2580.00000000", "2576.60000000", "2579.24000000", "373.22660000", 1751546699999, "962290.61009100", 4165, "219.85870000", "566857.15038400", "0"], [1751546700000, "2579.24000000", "2580.00000000", "2573.60000000", "2574.42000000", "1164.23070000", 1751546759999, "2999645.69213700", 4683, "320.16120000", "824861.20008700", "0"], [1751546760000, "2574.42000000", "2576.15000000", "2573.24000000", "2576.00000000", "354.38900000", 1751546819999, "912528.81922500", 3794, "98.16970000", "252781.81316900", "0"], [1751546820000, "2576.00000000", "2576.28000000", "2572.29000000", "2572.29000000", "262.05460000", 1751546879999, "674564.75725700", 3713, "60.87430000", "156721.02413400", "0"], [1751546880000, "2572.30000000", "2572.47000000", "2570.05000000", "2572.18000000", "784.85490000", 1751546939999, "2018334.85726500", 3893, "467.62330000", "1202499.13006000", "0"], [1751546940000, "2572.18000000", "2573.27000000", "2570.40000000", "2570.54000000", "473.04790000", 1751546999999, "1216389.44167300", 3373, "252.10300000", "648234.20967800", "0"], [1751547000000, "2570.51000000", "2575.47000000", "2570.24000000", "2575.36000000", "500.19730000", 1751547059999, "1287051.77775900", 3672, "141.34630000", "363749.15893800", "0"], [1751547060000, "2575.37000000", "2577.26000000", "2575.26000000", "2576.18000000", "234.71860000", 1751547119999, "604683.35598400", 2913, "111.99960000", "288511.96279500", "0"], [1751547120000, "2576.19000000", "2579.72000000", "2576.19000000", "2577.60000000", "1096.02100000", 1751547179999, "2826046.40202100", 2506, "943.88940000", "2433949.75049300", "0"], [1751547180000, "2577.59000000", "2579.85000000", "2577.18000000", "2578.65000000", "1656.69620000", 1751547239999, "4270605.45302200", 2305, "1364.73090000", "3517925.19568400", "0"], [1751547240000, "2578.64000000", "2584.00000000", "2578.64000000", "2583.79000000", "1024.69250000", 1751547299999, "2646258.58896700", 4670, "788.67070000", "2036721.75003100", "0"], [1751547300000, "2583.79000000", "2585.53000000", "2582.16000000", "2585.10000000", "1194.70140000", 1751547359999, "3087376.16806300", 4330, "647.88290000", "1674190.33294500", "0"], [1751547360000, "2585.10000000", "2586.37000000", "2583.27000000", "2585.59000000", "1150.41330000", 1751547419999, "2973952.43016300", 4599, "502.69220000", "1299467.35327500", "0"], [1751547420000, "2585.59000000", "2587.16000000", "2585.00000000", "2586.37000000", "922.47860000", 1751547479999, "2385413.21788300", 3012, "278.00940000", "718933.77789600", "0"], [1751547480000, "2586.37000000", "2589.49000000", "2586.11000000", "2589.03000000", "354.15660000", 1751547539999, "916605.06019700", 3356, "210.23960000", "544099.52377600", "0"], [1751547540000, "2589.02000000", "2590.42000000", "2588.66000000", "2589.07000000", "1434.95150000", 1751547599999, "3716347.79821900", 3075, "211.35320000", "547352.79609100", "0"], [1751547600000, "2589.06000000", "2590.80000000", "2586.56000000", "2590.59000000", "627.71460000", 1751547659999, "1624762.44438200", 3211, "369.67220000", "956905.33889900", "0"], [1751547660000, "2590.59000000", "2598.38000000", "2590.59000000", "2597.37000000", "1549.71460000", 1751547719999, "4019720.96444700", 7901, "788.18620000", "2044565.10855900", "0"], [1751547720000, "2597.37000000", "2597.37000000", "2591.41000000", "2592.69000000", "1748.72840000", 1751547779999, "4535309.66342900", 6845, "1041.53380000", "2700629.51888000", "0"], [1751547780000, "2592.69000000", "2592.69000000", "2588.96000000", "2590.38000000", "294.98630000", 1751547839999, "764124.71052700", 3486, "131.09300000", "339556.62725700", "0"], [1751547840000, "2590.37000000", "2592.98000000", "2589.87000000", "2591.50000000", "512.65500000", 1751547899999, "1328674.43934000", 2596, "285.50640000", "739993.80210400", "0"], [1751547900000, "2591.49000000", "2592.00000000", "2589.67000000", "2591.21000000", "272.52380000", 1751547959999, "706047.15131800", 2363, "161.04520000", "417210.37113300", "0"], [1751547960000, "2591.21000000", "2593.39000000", "2589.62000000", "2591.81000000", "553.23080000", 1751548019999, "1433663.43307000", 3144, "428.23060000", "1109760.75027200", "0"], [1751548020000, "2591.82000000", "2594.00000000", "2591.21000000", "2592.81000000", "422.07160000", 1751548079999, "1094269.69139000", 2651, "268.56950000", "696260.58093800", "0"], [1751548080000, "2592.81000000", "2592.93000000", "2589.72000000", "2591.17000000", "237.12140000", 1751548139999, "614344.03485400", 1914, "86.02570000", "222875.05017500", "0"], [1751548140000, "2591.16000000", "2593.11000000", "2590.40000000", "2590.42000000", "242.07820000", 1751548199999, "627360.37350300", 2320, "125.38970000", "324945.94614500", "0"], [1751548200000, "2590.43000000", "2591.27000000", "2589.00000000", "2590.40000000", "288.34040000", 1751548259999, "746865.67669100", 2611, "99.40730000", "257489.11064600", "0"], [1751548260000, "2590.40000000", "2592.10000000", "2590.07000000", "2591.39000000", "170.17260000", 1751548319999, "440922.83978500", 1977, "93.81010000", "243088.04026400", "0"], [1751548320000, "2591.38000000", "2593.12000000", "2590.44000000", "2590.74000000", "207.21580000", 1751548379999, "537053.63255500", 2649, "119.57200000", "309901.08769600", "0"], [1751548380000, "2590.73000000", "2592.21000000", "2589.33000000", "2591.05000000", "257.13870000", 1751548439999, "666194.01003800", 2477, "157.74200000", "408699.19170400", "0"], [1751548440000, "2591.04000000", "2591.93000000", "2589.60000000", "2590.99000000", "168.17620000", 1751548499999, "435684.59260900", 2088, "82.26330000", "213107.66800700", "0"], [1751548500000, "2590.99000000", "2592.53000000", "2590.49000000", "2591.40000000", "316.88100000", 1751548559999, "821204.68901700", 2616, "234.40140000", "607436.99884700", "0"], [1751548560000, "2591.40000000", "2593.29000000", "2591.21000000", "2592.36000000", "256.56630000", 1751548619999, "665087.60930700", 2557, "149.05750000", "386403.23983700", "0"], [1751548620000, "2592.34000000", "2592.34000000", "2586.80000000", "2588.29000000", "193.73270000", 1751548679999, "501559.47768300", 3054, "70.78980000", "183234.40776500", "0"], [1751548680000, "2588.28000000", "2590.72000000", "2588.05000000", "2588.54000000", "159.22810000", 1751548739999, "412323.90888800", 1947, "75.86050000", "196470.44943000", "0"], [1751548740000, "2588.53000000", "2588.55000000", "2587.11000000", "2587.67000000", "222.41620000", 1751548799999, "575623.34877800", 1697, "74.41300000", "192569.28021500", "0"], [1751548800000, "2587.67000000", "2591.23000000", "2587.52000000", "2590.38000000", "306.00620000", 1751548859999, "792319.46164600", 2273, "188.77030000", "488704.16538700", "0"], [1751548860000, "2590.39000000", "2591.16000000", "2589.27000000", "2590.62000000", "134.54680000", 1751548919999, "348537.69162600", 1613, "87.66960000", "227112.50102500", "0"], [1751548920000, "2590.62000000", "2592.41000000", "2590.62000000", "2591.29000000", "137.69650000", 1751548979999, "356872.58414300", 1456, "93.34750000", "241938.81475500", "0"], [1751548980000, "2591.29000000", "2592.19000000", "2590.19000000", "2590.19000000", "131.48800000", 1751549039999, "340776.72523400", 1950, "40.22570000", "104251.71532100", "0"], [1751549040000, "2590.19000000", "2590.58000000", "2589.67000000", "2590.58000000", "100.59900000", 1751549099999, "260569.38027800", 995, "59.53790000", "154215.41005200", "0"], [1751549100000, "2590.57000000", "2591.67000000", "2590.57000000", "2591.25000000", "120.73830000", 1751549159999, "312841.03817900", 564, "49.04430000", "127078.44345700", "0"], [1751549160000, "2591.25000000", "2594.00000000", "2590.54000000", "2591.60000000", "532.46550000", 1751549219999, "1380319.72657800", 2915, "265.78790000", "689088.99618700", "0"], [1751549220000, "2591.60000000", "2592.17000000", "2591.15000000", "2591.30000000", "258.75250000", 1751549279999, "670570.09613400", 1315, "125.70300000", "325758.37940100", "0"], [1751549280000, "2591.30000000", "2591.99000000", "2591.30000000", "2591.62000000", "62.38680000", 1751549339999, "161680.63849300", 909, "17.77120000", "46055.65637100", "0"], [1751549340000, "2591.63000000", "2591.81000000", "2590.31000000", "2591.32000000", "117.36970000", 1751549399999, "304126.78738300", 1129, "50.97840000", "132084.96426600", "0"], [1751549400000, "2591.33000000", "2599.46000000", "2591.33000000", "2599.45000000", "2455.37090000", 1751549459999, "6375646.29606400", 4886, "2249.04490000", "5839904.91946100", "0"], [1751549460000, "2599.46000000", "2607.75000000", "2598.94000000", "2603.19000000", "2173.74700000", 1751549519999, "5659693.87404200", 11077, "1484.94810000", "3865780.16123300", "0"], [1751549520000, "2603.20000000", "2604.55000000", "2601.06000000", "2604.54000000", "500.92900000", 1751549579999, "1303958.61738700", 5171, "334.30100000", "870158.47356900", "0"], [1751549580000, "2604.54000000", "2605.87000000", "2601.51000000", "2604.56000000", "1083.97660000", 1751549639999, "2822184.35274100", 6149, "331.71590000", "863673.44927400", "0"], [1751549640000, "2604.56000000", "2606.65000000", "2602.49000000", "2604.98000000", "1545.39070000", 1751549699999, "4024632.74274200", 4299, "915.89870000", "2384936.65141200", "0"], [1751549700000, "2604.99000000", "2607.07000000", "2601.99000000", "2604.17000000", "833.88030000", 1751549759999, "2171269.35801400", 5594, "384.61640000", "1001564.61923700", "0"], [1751549760000, "2604.16000000", "2609.70000000", "2603.46000000", "2609.36000000", "1484.73160000", 1751549819999, "3868834.46193600", 7141, "1113.08670000", "2900374.17304400", "0"], [1751549820000, "2609.35000000", "2626.89000000", "2607.21000000", "2624.06000000", "8315.66570000", 1751549879999, "21800206.98931000", 23913, "5825.66990000", "15268211.51727800", "0"], [1751549880000, "2624.06000000", "2635.01000000", "2622.58000000", "2623.87000000", "5564.55610000", 1751549939999, "14628756.68911900", 21736, "3048.55620000", "8015141.21820300", "0"], [1751549940000, "2623.88000000", "2624.16000000", "2616.57000000", "2618.66000000", "2403.38640000", 1751549999999, "6297157.50729400", 9960, "1480.99460000", "3880178.66029700", "0"], [1751550000000, "2618.65000000", "2620.31000000", "2614.30000000", "2616.07000000", "1271.18290000", 1751550059999, "3327206.35716700", 8227, "718.71180000", "1881231.05067000", "0"], [1751550060000, "2616.08000000", "2621.05000000", "2614.32000000", "2619.20000000", "1389.23540000", 1751550119999, "3636479.95599100", 5173, "1000.74120000", "2619652.58766200", "0"], [1751550120000, "2619.20000000", "2626.59000000", "2618.51000000", "2625.79000000", "1431.42540000", 1751550179999, "3754029.49002900", 5847, "1118.48510000", "2933108.80228000", "0"], [1751550180000, "2625.78000000", "2627.50000000", "2621.99000000", "2622.22000000", "946.26510000", 1751550239999, "2483878.33567800", 5323, "409.87570000", "1076013.54047500", "0"], [1751550240000, "2622.23000000", "2622.89000000", "2619.49000000", "2622.37000000", "352.81110000", 1751550299999, "924803.73858600", 3645, "206.92410000", "542466.38744400", "0"], [1751550300000, "2622.38000000", "2625.53000000", "2621.38000000", "2624.19000000", "1288.98730000", 1751550359999, "3381894.31728300", 6646, "594.19240000", "1558679.40330600", "0"], [1751550360000, "2624.19000000", "2624.44000000", "2612.15000000", "2618.94000000", "3815.46320000", 1751550419999, "10000028.32394700", 10217, "1035.10630000", "2708950.51253900", "0"], [1751550420000, "2618.92000000", "2629.98000000", "2618.46000000", "2629.30000000", "1650.22990000", 1751550479999, "4330037.27022400", 7813, "1249.03920000", "3277313.16147800", "0"], [1751550480000, "2629.30000000", "2629.30000000", "2623.67000000", "2624.78000000", "1111.32180000", 1751550539999, "2919227.90151800", 9350, "505.39700000", "1327544.32443600", "0"], [1751550540000, "2624.77000000", "2634.00000000", "2623.77000000", "2631.45000000", "2750.44770000", 1751550599999, "7232681.58599400", 9148, "2123.23130000", "5583199.94401100", "0"], [1751550600000, "2631.46000000", "2635.50000000", "2627.18000000", "2627.19000000", "1879.74080000", 1751550659999, "4947939.47792600", 12408, "1002.96550000", "2640078.35465500", "0"], [1751550660000, "2627.19000000", "2633.97000000", "2625.32000000", "2633.70000000", "2542.68640000", 1751550719999, "6683876.24748900", 9011, "932.76470000", "2453143.37272900", "0"], [1751550720000, "2633.71000000", "2634.61000000", "2630.66000000", "2631.43000000", "812.80810000", 1751550779999, "2140012.38124300", 5211, "353.02730000", "929582.40969500", "0"], [1751550780000, "2631.43000000", "2632.94000000", "2628.72000000", "2632.90000000", "768.80470000", 1751550839999, "2022222.05439500", 3909, "360.42410000", "948021.69829200", "0"], [1751550840000, "2632.90000000", "2633.44000000", "2629.20000000", "2630.12000000", "565.97640000", 1751550899999, "1489179.14059100", 4155, "168.75110000", "443931.46716200", "0"], [1751550900000, "2630.11000000", "2632.31000000", "2629.67000000", "2629.67000000", "400.68970000", 1751550959999, "1054205.55813400", 3546, "242.60300000", "638316.59349900", "0"], [1751550960000, "2629.68000000", "2629.68000000", "2626.82000000", "2627.50000000", "675.71100000", 1751551019999, "1775672.09396600", 4105, "383.98910000", "1009019.31712900", "0"], [1751551020000, "2627.49000000", "2631.62000000", "2627.49000000", "2630.27000000", "885.22300000", 1751551079999, "2328408.92592300", 4865, "505.00600000", "1328115.45168400", "0"], [1751551080000, "2630.28000000", "2630.85000000", "2624.00000000", "2624.67000000", "725.45640000", 1751551139999, "1905957.25220600", 4570, "381.47530000", "1002352.11723500", "0"], [1751551140000, "2624.67000000", "2624.69000000", "2621.19000000", "2624.68000000", "553.36760000", 1751551199999, "1451575.87142500", 3401, "360.13790000", "944698.69567900", "0"], [1751551200000, "2624.69000000", "2627.68000000", "2621.18000000", "2626.70000000", "972.86050000", 1751551259999, "2553523.32181700", 7375, "534.56630000", "1403187.54335300", "0"], [1751551260000, "2626.70000000", "2629.25000000", "2625.99000000", "2627.04000000", "456.08720000", 1751551319999, "1198367.67762800", 5105, "221.35390000", "581628.31246200", "0"], [1751551320000, "2627.04000000", "2631.35000000", "2627.04000000", "2631.33000000", "689.65560000", 1751551379999, "1813684.87696800", 5089, "414.70460000", "1090533.12319900", "0"], [1751551380000, "2631.34000000", "2631.57000000", "2627.67000000", "2628.50000000", "424.85780000", 1751551439999, "1117254.00348900", 3562, "221.20430000", "581761.81723400", "0"], [1751551440000, "2628.50000000", "2628.66000000", "2623.44000000", "2623.90000000", "751.50060000", 1751551499999, "1973982.90307500", 5284, "329.72110000", "866149.52585400", "0"], [1751551500000, "2623.90000000", "2625.68000000", "2620.55000000", "2624.94000000", "1051.29850000", 1751551559999, "2757822.41228900", 6329, "690.18800000", "1810648.68556800", "0"], [1751551560000, "2624.95000000", "2632.81000000", "2623.22000000", "2625.73000000", "864.79700000", 1751551619999, "2272914.21693400", 8353, "495.89560000", "1303313.22306000", "0"], [1751551620000, "2625.73000000", "2627.66000000", "2623.50000000", "2625.08000000", "645.82870000", 1751551679999, "1695729.43870500", 4190, "392.61350000", "1030862.60851900", "0"], [1751551680000, "2625.08000000", "2625.49000000", "2621.50000000", "2622.42000000", "392.52030000", 1751551739999, "1029408.38708400", 4405, "222.86560000", "584418.85450500", "0"], [1751551740000, "2622.42000000", "2622.42000000", "2616.91000000", "2620.66000000", "796.93190000", 1751551799999, "2087537.74086600", 6158, "349.86320000", "916446.42835600", "0"], [1751551800000, "2620.65000000", "2621.47000000", "2618.29000000", "2621.21000000", "483.15560000", 1751551859999, "1265831.11429200", 5159, "210.52900000", "551550.34103600", "0"], [1751551860000, "2621.21000000", "2625.34000000", "2620.30000000", "2623.49000000", "759.81660000", 1751551919999, "1993282.61425800", 3680, "559.21100000", "1467047.81031600", "0"], [1751551920000, "2623.49000000", "2624.81000000", "2622.51000000", "2623.99000000", "789.43230000", 1751551979999, "2071342.57728700", 2771, "391.14890000", "1026292.50285700", "0"], [1751551980000, "2624.00000000", "2624.53000000", "2616.93000000", "2616.93000000", "306.65950000", 1751552039999, "803693.81231600", 3982, "92.14140000", "241529.51375400", "0"], [1751552040000, "2616.93000000", "2617.16000000", "2613.53000000", "2614.36000000", "727.14140000", 1751552099999, "1901554.18750600", 5305, "288.05370000", "753165.86284800", "0"], [1751552100000, "2614.36000000", "2617.02000000", "2614.22000000", "2615.92000000", "543.50340000", 1751552159999, "1421621.84986800", 4997, "254.75700000", "666316.26912400", "0"], [1751552160000, "2615.93000000", "2618.67000000", "2614.99000000", "2617.61000000", "473.82830000", 1751552219999, "1239666.48241400", 3760, "196.16530000", "513161.34426000", "0"], [1751552220000, "2617.61000000", "2619.82000000", "2616.81000000", "2618.24000000", "399.82530000", 1751552279999, "1046741.60538700", 3926, "227.25020000", "594866.78327600", "0"], [1751552280000, "2618.23000000", "2620.24000000", "2618.03000000", "2619.80000000", "474.56210000", 1751552339999, "1242995.18831400", 2413, "333.95170000", "874750.71243800", "0"], [1751552340000, "2619.80000000", "2620.69000000", "2617.78000000", "2618.33000000", "358.53240000", 1751552399999, "939010.94659100", 2950, "167.15870000", "437788.45932100", "0"], [1751552400000, "2618.32000000", "2618.82000000", "2617.00000000", "2617.48000000", "351.50440000", 1751552459999, "920179.98879900", 3104, "206.95000000", "541768.41575500", "0"], [1751552460000, "2617.48000000", "2617.48000000", "2615.05000000", "2615.53000000", "399.74700000", 1751552519999, "1045867.73445200", 3171, "212.95420000", "557168.06874300", "0"], [1751552520000, "2615.52000000", "2617.06000000", "2615.14000000", "2617.05000000", "407.63550000", 1751552579999, "1066386.61033400", 2731, "219.59400000", "574445.11827300", "0"], [1751552580000, "2617.06000000", "2618.40000000", "2615.90000000", "2617.62000000", "213.38920000", 1751552639999, "558448.04012800", 3193, "103.68700000", "271351.95891800", "0"], [1751552640000, "2617.62000000", "2617.62000000", "2615.37000000", "2616.42000000", "362.53960000", 1751552699999, "948343.21295800", 2505, "51.64870000", "135110.36762300", "0"], [1751552700000, "2616.41000000", "2616.41000000", "2613.25000000", "2614.66000000", "2048.89790000", 1751552759999, "5357450.59809100", 4817, "1624.30790000", "4247266.79920200", "0"], [1751552760000, "2614.65000000", "2614.65000000", "2607.21000000", "2609.50000000", "1262.73550000", 1751552819999, "3295966.73063000", 6086, "422.77880000", "1103389.36977100", "0"], [1751552820000, "2609.51000000", "2610.98000000", "2607.03000000", "2607.03000000", "957.43820000", 1751552879999, "2498096.12951800", 4001, "538.32420000", "1404608.09173200", "0"], [1751552880000, "2607.03000000", "2607.30000000", "2604.03000000", "2605.51000000", "1370.36810000", 1751552939999, "3570965.30066500", 4811, "353.71970000", "921611.17008500", "0"], [1751552940000, "2605.52000000", "2605.52000000", "2601.93000000", "2604.20000000", "1739.36410000", 1751552999999, "4527957.87878700", 6404, "922.93850000", "2402514.36680700", "0"], [1751553000000, "2604.19000000", "2606.38000000", "2596.06000000", "2598.39000000", "1739.40080000", 1751553059999, "4524792.55598800", 8521, "851.31600000", "2215060.25521400", "0"], [1751553060000, "2598.39000000", "2600.32000000", "2596.64000000", "2598.42000000", "866.22630000", 1751553119999, "2251129.13504300", 6805, "459.89960000", "1195132.44487400", "0"], [1751553120000, "2598.43000000", "2602.18000000", "2596.70000000", "2596.70000000", "772.52250000", 1751553179999, "2008402.59938300", 4378, "362.93490000", "943621.56541100", "0"], [1751553180000, "2596.70000000", "2596.70000000", "2584.33000000", "2590.08000000", "4732.89420000", 1751553239999, "12257630.01910700", 14700, "1625.09980000", "4208608.76322300", "0"], [1751553240000, "2590.09000000", "2595.61000000", "2589.55000000", "2595.21000000", "754.52910000", 1751553299999, "1956605.28124300", 5122, "403.43540000", "1046091.13931900", "0"], [1751553300000, "2595.22000000", "2598.55000000", "2594.62000000", "2596.51000000", "618.25120000", 1751553359999, "1605374.78985800", 4093, "240.10700000", "623467.73092700", "0"], [1751553360000, "2596.51000000", "2600.36000000", "2595.00000000", "2600.36000000", "1122.70560000", 1751553419999, "2915390.78667300", 4448, "563.14630000", "1462391.61419900", "0"], [1751553420000, "2600.37000000", "2600.86000000", "2599.32000000", "2599.62000000", "331.03440000", 1751553479999, "860721.42390100", 2528, "154.59340000", "401930.37140000", "0"], [1751553480000, "2599.61000000", "2599.95000000", "2597.27000000", "2598.45000000", "420.00000000", 1751553539999, "1091540.97117500", 3311, "100.16690000", "260291.46323800", "0"], [1751553540000, "2598.45000000", "2601.04000000", "2598.45000000", "2599.16000000", "229.74660000", 1751553599999, "597385.92440600", 2711, "109.16150000", "283806.38892500", "0"], [1751553600000, "2599.16000000", "2600.18000000", "2593.74000000", "2596.90000000", "688.56570000", 1751553659999, "1787647.56224600", 6543, "361.25220000", "937786.22050800", "0"], [1751553660000, "2596.91000000", "2598.20000000", "2595.92000000", "2596.31000000", "297.05470000", 1751553719999, "771419.97419900", 3286, "136.64700000", "354825.91862900", "0"], [1751553720000, "2596.31000000", "2597.84000000", "2593.99000000", "2593.99000000", "426.07120000", 1751553779999, "1105914.27911200", 2796, "151.03190000", "392048.07724400", "0"], [1751553780000, "2593.99000000", "2598.89000000", "2593.99000000", "2597.76000000", "577.07080000", 1751553839999, "1498740.58468200", 3564, "292.29990000", "758878.81173000", "0"], [1751553840000, "2597.75000000", "2598.38000000", "2597.38000000", "2597.70000000", "103.00900000", 1751553899999, "267596.77286400", 1243, "39.82950000", "103459.74035200", "0"], [1751553900000, "2597.71000000", "2598.37000000", "2593.20000000", "2594.42000000", "3900.73840000", 1751553959999, "10127135.28542300", 3409, "2731.90420000", "7092001.85404400", "0"], [1751553960000, "2594.42000000", "2594.57000000", "2591.00000000", "2593.99000000", "418.35700000", 1751554019999, "1084773.49520000", 3719, "160.67110000", "416536.25108300", "0"], [1751554020000, "2593.99000000", "2597.03000000", "2593.86000000", "2595.93000000", "371.12730000", 1751554079999, "963204.21516400", 2886, "222.91770000", "578534.64316100", "0"], [1751554080000, "2595.93000000", "2600.78000000", "2595.93000000", "2600.78000000", "443.32410000", 1751554139999, "1152066.69930100", 2780, "372.08070000", "966996.72431700", "0"], [1751554140000, "2600.78000000", "2600.78000000", "2597.10000000", "2597.95000000", "623.86230000", 1751554199999, "1621447.32787200", 2796, "359.27730000", "933824.89043600", "0"], [1751554200000, "2597.95000000", "2597.99000000", "2595.81000000", "2597.21000000", "357.85140000", 1751554259999, "929230.39627300", 2634, "170.26970000", "442060.79994900", "0"], [1751554260000, "2597.20000000", "2597.62000000", "2593.88000000", "2595.48000000", "177.91850000", 1751554319999, "461856.25301200", 2750, "57.82820000", "150111.85015100", "0"], [1751554320000, "2595.47000000", "2595.48000000", "2593.00000000", "2593.80000000", "1483.00190000", 1751554379999, "3846107.84668800", 2741, "188.10530000", "487868.15764800", "0"], [1751554380000, "2593.81000000", "2595.69000000", "2593.81000000", "2595.69000000", "113.10530000", 1751554439999, "293487.02122300", 2178, "61.60350000", "159847.12965100", "0"], [1751554440000, "2595.69000000", "2596.73000000", "2591.25000000", "2591.53000000", "781.96780000", 1751554499999, "2029224.34497300", 3692, "107.61310000", "279181.57109400", "0"], [1751554500000, "2591.53000000", "2594.65000000", "2591.14000000", "2594.36000000", "260.48040000", 1751554559999, "675453.88181000", 2747, "173.22170000", "449139.66749100", "0"], [1751554560000, "2594.36000000", "2595.94000000", "2593.66000000", "2594.50000000", "144.82510000", 1751554619999, "375779.38840300", 1724, "49.80240000", "129220.14703600", "0"], [1751554620000, "2594.49000000", "2594.76000000", "2593.09000000", "2594.66000000", "142.22420000", 1751554679999, "368978.89172600", 1518, "83.85470000", "217541.19343300", "0"], [1751554680000, "2594.65000000", "2596.43000000", "2594.15000000", "2596.20000000", "194.50860000", 1751554739999, "504761.72714700", 1586, "117.49430000", "304891.45989500", "0"], [1751554740000, "2596.20000000", "2596.20000000", "2594.72000000", "2595.17000000", "184.88230000", 1751554799999, "479875.88133700", 812, "79.34290000", "205923.87391600", "0"], [1751554800000, "2595.17000000", "2597.01000000", "2595.04000000", "2595.08000000", "521.27590000", 1751554859999, "1353598.11232300", 1946, "118.89760000", "308657.16248500", "0"], [1751554860000, "2595.08000000", "2596.69000000", "2594.86000000", "2595.49000000", "202.38010000", 1751554919999, "525331.90613400", 1684, "104.23210000", "270540.72824300", "0"], [1751554920000, "2595.49000000", "2598.00000000", "2593.03000000", "2597.99000000", "387.49070000", 1751554979999, "1005548.33123100", 2589, "176.73060000", "458600.46130200", "0"], [1751554980000, "2597.99000000", "2597.99000000", "2590.00000000", "2590.01000000", "265.39170000", 1751555039999, "688287.27149900", 3265, "51.75100000", "134232.71241100", "0"], [1751555040000, "2590.01000000", "2591.23000000", "2585.63000000", "2586.69000000", "922.32310000", 1751555099999, "2386796.41001200", 5441, "339.60880000", "878876.29055300", "0"], [1751555100000, "2586.69000000", "2588.50000000", "2585.76000000", "2586.90000000", "388.08890000", 1751555159999, "1004078.63625100", 4212, "149.69030000", "387243.33529100", "0"], [1751555160000, "2586.90000000", "2588.77000000", "2586.52000000", "2586.93000000", "425.44120000", 1751555219999, "1100934.95315900", 2132, "286.89960000", "742464.88829800", "0"], [1751555220000, "2586.92000000", "2586.92000000", "2578.51000000", "2582.31000000", "2660.29680000", 1751555279999, "6867355.83919900", 10654, "1203.14710000", "3105736.41977400", "0"], [1751555280000, "2582.32000000", "2582.62000000", "2578.30000000", "2579.01000000", "517.48130000", 1751555339999, "1335260.37499900", 6366, "141.54490000", "365199.49386100", "0"], [1751555340000, "2579.01000000", "2581.16000000", "2578.22000000", "2581.16000000", "280.93770000", 1751555399999, "724801.58268900", 3176, "162.61340000", "419535.44592200", "0"], [1751555400000, "2581.15000000", "2582.00000000", "2578.62000000", "2581.42000000", "257.94940000", 1751555459999, "665635.54112800", 3698, "153.52430000", "396163.22761300", "0"], [1751555460000, "2581.42000000", "2585.24000000", "2581.42000000", "2585.09000000", "332.48160000", 1751555519999, "858981.09838500", 2601, "227.78600000", "588466.53152400", "0"], [1751555520000, "2585.09000000", "2586.60000000", "2584.93000000", "2585.50000000", "285.92970000", 1751555579999, "739343.59275200", 2547, "137.07530000", "354416.79531500", "0"], [1751555580000, "2585.50000000", "2585.99000000", "2583.61000000", "2583.64000000", "155.55500000", 1751555639999, "402137.33965300", 1316, "54.49720000", "140878.98206200", "0"], [1751555640000, "2583.65000000", "2585.17000000", "2583.10000000", "2583.87000000", "184.40640000", 1751555699999, "476571.86789200", 2189, "81.97240000", "211849.46004800", "0"], [1751555700000, "2583.87000000", "2584.13000000", "2580.63000000", "2580.97000000", "471.59830000", 1751555759999, "1218245.96922800", 3587, "169.75750000", "438523.18351900", "0"], [1751555760000, "2580.97000000", "2583.76000000", "2580.26000000", "2582.86000000", "302.10620000", 1751555819999, "780111.40635600", 3800, "131.91870000", "340621.67549500", "0"], [1751555820000, "2582.86000000", "2585.43000000", "2582.78000000", "2584.83000000", "348.26980000", 1751555879999, "900020.11959700", 3604, "158.31130000", "409131.83185300", "0"], [1751555880000, "2584.83000000", "2588.04000000", "2583.99000000", "2586.95000000", "625.17950000", 1751555939999, "1616670.88250400", 3338, "409.50890000", "1058915.11675400", "0"], [1751555940000, "2586.95000000", "2589.00000000", "2585.49000000", "2586.16000000", "736.83640000", 1751555999999, "1906554.55771100", 3180, "428.94470000", "1109797.58816800", "0"], [1751556000000, "2586.17000000", "2586.70000000", "2581.00000000", "2581.68000000", "336.65850000", 1751556059999, "869649.86720000", 2904, "131.19990000", "338834.34125100", "0"], [1751556060000, "2581.69000000", "2582.50000000", "2580.19000000", "2582.49000000", "250.20570000", 1751556119999, "645825.60918200", 2558, "66.88730000", "172664.77767600", "0"], [1751556120000, "2582.50000000", "2584.81000000", "2582.44000000", "2584.52000000", "266.34840000", 1751556179999, "688022.66585700", 2584, "139.70510000", "360888.14618300", "0"], [1751556180000, "2584.51000000", "2585.57000000", "2584.40000000", "2585.56000000", "185.82950000", 1751556239999, "480358.47161300", 1523, "61.65990000", "159380.66143400", "0"], [1751556240000, "2585.56000000", "2587.88000000", "2585.50000000", "2585.73000000", "189.37040000", 1751556299999, "489781.07309900", 2407, "110.41290000", "285548.50064000", "0"], [1751556300000, "2585.74000000", "2589.07000000", "2585.49000000", "2587.75000000", "486.02080000", 1751556359999, "1257715.06048900", 2792, "364.12300000", "942259.68114800", "0"], [1751556360000, "2587.75000000", "2588.26000000", "2584.64000000", "2584.91000000", "278.97680000", 1751556419999, "721492.25175200", 1831, "97.30140000", "251610.52795100", "0"], [1751556420000, "2584.91000000", "2584.91000000", "2583.64000000", "2584.43000000", "174.46190000", 1751556479999, "450883.70167000", 1249, "59.58050000", "153970.13926900", "0"], [1751556480000, "2584.43000000", "2585.16000000", "2583.65000000", "2583.98000000", "265.57630000", 1751556539999, "686378.24515800", 2164, "160.66300000", "415222.06350800", "0"], [1751556540000, "2583.99000000", "2585.33000000", "2583.53000000", "2584.26000000", "155.12460000", 1751556599999, "400967.10725200", 1986, "25.31410000", "65423.53555300", "0"], [1751556600000, "2584.27000000", "2586.12000000", "2584.03000000", "2586.12000000", "128.63470000", 1751556659999, "332540.90079100", 2063, "62.64970000", "161948.62099300", "0"], [1751556660000, "2586.12000000", "2586.46000000", "2583.44000000", "2583.67000000", "291.78950000", 1751556719999, "754402.21436800", 2750, "151.13530000", "390835.27285200", "0"], [1751556720000, "2583.66000000", "2584.24000000", "2581.00000000", "2581.73000000", "272.07910000", 1751556779999, "702744.22963700", 3074, "132.19830000", "341467.67452600", "0"], [1751556780000, "2581.72000000", "2583.36000000", "2580.77000000", "2580.78000000", "177.16930000", 1751556839999, "457483.34098300", 2182, "79.46040000", "205189.28899800", "0"], [1751556840000, "2580.77000000", "2580.93000000", "2571.45000000", "2571.45000000", "2007.51570000", 1751556899999, "5172971.32820000", 6931, "301.85380000", "778275.40899100", "0"], [1751556900000, "2571.42000000", "2573.29000000", "2565.65000000", "2573.29000000", "4394.48660000", 1751556959999, "11287533.82235100", 12664, "2364.94660000", "6074109.77460800", "0"], [1751556960000, "2573.29000000", "2575.31000000", "2572.69000000", "2573.54000000", "426.55380000", 1751557019999, "1097831.42639900", 3857, "190.09840000", "489255.89734600", "0"], [1751557020000, "2573.55000000", "2575.60000000", "2573.17000000", "2574.50000000", "269.40200000", 1751557079999, "693580.94029300", 2830, "130.41520000", "335745.99407600", "0"], [1751557080000, "2574.50000000", "2578.94000000", "2574.50000000", "2578.74000000", "551.29440000", 1751557139999, "1420774.99026100", 2716, "326.89470000", "842446.75352200", "0"], [1751557140000, "2578.75000000", "2578.75000000", "2575.24000000", "2576.21000000", "878.58120000", 1751557199999, "2264523.63600600", 2810, "484.47190000", "1248848.15311100", "0"], [1751557200000, "2576.21000000", "2577.59000000", "2575.90000000", "2576.99000000", "279.10380000", 1751557259999, "719088.49317500", 1877, "96.65170000", "249010.72192400", "0"], [1751557260000, "2576.98000000", "2579.96000000", "2576.67000000", "2578.50000000", "370.33400000", 1751557319999, "954967.94681100", 2233, "268.48270000", "692414.87091100", "0"], [1751557320000, "2578.50000000", "2578.98000000", "2576.26000000", "2576.26000000", "270.09550000", 1751557379999, "696194.10821400", 1879, "67.07460000", "172919.83145800", "0"], [1751557380000, "2576.26000000", "2578.39000000", "2574.61000000", "2576.14000000", "1240.58280000", 1751557439999, "3196004.16466800", 4283, "705.88500000", "1818545.75245400", "0"], [1751557440000, "2576.14000000", "2576.14000000", "2575.13000000", "2575.45000000", "132.72430000", 1751557499999, "341852.84627200", 816, "40.48890000", "104278.66155700", "0"], [1751557500000, "2575.45000000", "2575.85000000", "2573.82000000", "2574.71000000", "306.19660000", 1751557559999, "788491.53411400", 2414, "118.79370000", "305912.10846200", "0"], [1751557560000, "2574.71000000", "2574.72000000", "2571.39000000", "2571.74000000", "410.41690000", 1751557619999, "1056024.65259500", 3079, "89.75080000", "230985.30832100", "0"], [1751557620000, "2571.75000000", "2572.15000000", "2570.28000000", "2570.98000000", "342.25490000", 1751557679999, "880068.68256500", 2365, "214.77430000", "552247.21724800", "0"], [1751557680000, "2570.98000000", "2573.63000000", "2570.59000000", "2573.46000000", "490.06770000", 1751557739999, "1260416.52941500", 2194, "313.54690000", "806495.51687500", "0"], [1751557740000, "2573.46000000", "2577.56000000", "2573.46000000", "2577.55000000", "609.28710000", 1751557799999, "1569199.72463300", 1717, "368.96760000", "950317.70137100", "0"], [1751557800000, "2577.55000000", "2577.56000000", "2575.62000000", "2575.62000000", "120.03370000", 1751557859999, "309311.95681900", 1133, "23.37110000", "60223.93388500", "0"], [1751557860000, "2575.62000000", "2576.39000000", "2573.61000000", "2573.95000000", "297.01160000", 1751557919999, "764808.30730500", 2012, "105.55790000", "271808.24582900", "0"], [1751557920000, "2573.95000000", "2574.65000000", "2573.86000000", "2573.99000000", "143.40080000", 1751557979999, "369153.96285900", 1061, "64.90500000", "167080.13390800", "0"], [1751557980000, "2574.00000000", "2575.43000000", "2573.99000000", "2574.65000000", "110.34240000", 1751558039999, "284115.44469800", 1078, "48.23370000", "124193.28764400", "0"], [1751558040000, "2574.66000000", "2575.61000000", "2574.53000000", "2574.66000000", "194.76300000", 1751558099999, "501543.12474100", 1358, "95.83040000", "246768.02434200", "0"], [1751558100000, "2574.67000000", "2574.80000000", "2572.04000000", "2572.99000000", "412.83450000", 1751558159999, "1062188.92003600", 2333, "65.37520000", "168224.43265800", "0"], [1751558160000, "2572.99000000", "2572.99000000", "2569.58000000", "2569.59000000", "415.99990000", 1751558219999, "1069568.37375800", 2425, "75.67080000", "194523.38878500", "0"], [1751558220000, "2569.58000000", "2570.08000000", "2567.50000000", "2568.24000000", "556.79380000", 1751558279999, "1430289.88038100", 3119, "159.33500000", "409328.18446700", "0"], [1751558280000, "2568.24000000", "2570.43000000", "2567.92000000", "2569.66000000", "554.92290000", 1751558339999, "1425923.18094200", 2346, "265.06270000", "681104.98689000", "0"], [1751558340000, "2569.66000000", "2570.58000000", "2569.35000000", "2570.52000000", "384.58810000", 1751558399999, "988390.01774100", 1706, "237.04230000", "609168.06297800", "0"], [1751558400000, "2570.52000000", "2572.98000000", "2569.49000000", "2572.98000000", "760.33600000", 1751558459999, "1955217.04795400", 2186, "616.72470000", "1585983.42185000", "0"], [1751558460000, "2572.98000000", "2575.00000000", "2572.97000000", "2574.26000000", "1290.10700000", 1751558519999, "3320426.75568100", 2212, "1210.79870000", "3116272.11002100", "0"], [1751558520000, "2574.26000000", "2574.84000000", "2572.00000000", "2572.18000000", "558.83150000", 1751558579999, "1437780.76623900", 2175, "163.24350000", "420038.87919600", "0"], [1751558580000, "2572.17000000", "2572.50000000", "2570.60000000", "2571.98000000", "539.07210000", 1751558639999, "1386146.32273600", 2471, "81.99960000", "210864.76930700", "0"], [1751558640000, "2571.97000000", "2572.48000000", "2568.52000000", "2568.52000000", "256.39190000", 1751558699999, "659187.26843400", 3348, "81.91660000", "210636.51002000", "0"], [1751558700000, "2568.52000000", "2571.22000000", "2565.31000000", "2570.99000000", "946.33270000", 1751558759999, "2430273.25798400", 6080, "482.08100000", "1238263.57853800", "0"], [1751558760000, "2570.99000000", "2572.78000000", "2569.72000000", "2571.36000000", "435.75790000", 1751558819999, "1120582.07394100", 3375, "221.83720000", "570469.52982200", "0"], [1751558820000, "2571.37000000", "2571.37000000", "2566.01000000", "2566.20000000", "426.72490000", 1751558879999, "1096394.04437100", 2714, "204.89230000", "526442.85870600", "0"], [1751558880000, "2566.21000000", "2568.65000000", "2566.21000000", "2567.18000000", "379.66120000", 1751558939999, "974872.92751200", 3066, "216.93840000", "557036.19301200", "0"], [1751558940000, "2567.19000000", "2571.44000000", "2567.19000000", "2570.60000000", "804.55210000", 1751558999999, "2067657.18271900", 4001, "500.08040000", "1285018.56255800", "0"], [1751559000000, "2570.60000000", "2571.72000000", "2569.51000000", "2571.60000000", "222.95980000", 1751559059999, "573125.58862000", 1371, "119.07970000", "306090.17274300", "0"], [1751559060000, "2571.60000000", "2575.66000000", "2571.60000000", "2574.11000000", "756.28230000", 1751559119999, "1946611.67611600", 2890, "586.12290000", "1508617.56107500", "0"], [1751559120000, "2574.10000000", "2574.95000000", "2574.00000000", "2574.83000000", "248.18520000", 1751559179999, "638930.70163800", 1081, "173.88330000", "447627.79986100", "0"], [1751559180000, "2574.83000000", "2578.18000000", "2574.83000000", "2577.89000000", "805.51350000", 1751559239999, "2075981.68309100", 1810, "386.02310000", "994805.00380500", "0"], [1751559240000, "2577.88000000", "2581.69000000", "2577.26000000", "2577.27000000", "2241.54030000", 1751559299999, "5781716.68868400", 4980, "1051.55330000", "2712477.41718800", "0"], [1751559300000, "2577.26000000", "2577.26000000", "2572.44000000", "2572.44000000", "758.09250000", 1751559359999, "1951865.42386900", 2272, "316.43210000", "814563.77081200", "0"], [1751559360000, "2572.44000000", "2574.38000000", "2571.76000000", "2573.56000000", "227.05580000", 1751559419999, "584237.22877200", 2149, "115.34020000", "296785.44327800", "0"], [1751559420000, "2573.56000000", "2574.50000000", "2571.40000000", "2571.40000000", "480.14070000", 1751559479999, "1235370.43253500", 1917, "271.28010000", "698012.38307400", "0"], [1751559480000, "2571.41000000", "2571.41000000", "2568.01000000", "2568.02000000", "533.29320000", 1751559539999, "1370555.97265000", 2204, "184.15930000", "473274.05011200", "0"], [1751559540000, "2568.02000000", "2572.35000000", "2568.02000000", "2572.01000000", "351.81870000", 1751559599999, "904397.73822600", 3065, "249.01340000", "640064.33976600", "0"], [1751559600000, "2572.01000000", "2572.24000000", "2569.20000000", "2569.99000000", "188.14180000", 1751559659999, "483704.75193300", 2091, "72.50710000", "186403.44670400", "0"], [1751559660000, "2570.00000000", "2570.96000000", "2566.09000000", "2570.67000000", "1512.53330000", 1751559719999, "3884086.09974000", 4515, "523.24750000", "1343512.08898200", "0"], [1751559720000, "2570.68000000", "2573.56000000", "2570.43000000", "2572.01000000", "369.62590000", 1751559779999, "950729.51993000", 2932, "270.19800000", "694927.08153700", "0"], [1751559780000, "2572.00000000", "2573.29000000", "2572.00000000", "2573.06000000", "105.23880000", 1751559839999, "270754.94684400", 1260, "65.14510000", "167596.07338200", "0"], [1751559840000, "2573.05000000", "2573.94000000", "2572.52000000", "2572.52000000", "165.91820000", 1751559899999, "426916.24732400", 1668, "70.23970000", "180733.18164900", "0"], [1751559900000, "2572.53000000", "2572.53000000", "2570.49000000", "2571.66000000", "205.74850000", 1751559959999, "529083.08283400", 1782, "58.46860000", "150343.89801800", "0"], [1751559960000, "2571.67000000", "2574.88000000", "2571.67000000", "2574.62000000", "163.02070000", 1751560019999, "419592.20549600", 1963, "114.69330000", "295177.07545100", "0"], [1751560020000, "2574.61000000", "2576.25000000", "2569.26000000", "2569.26000000", "945.45700000", 1751560079999, "2432584.55749000", 2806, "100.21910000", "257990.22768100", "0"], [1751560080000, "2569.27000000", "2573.85000000", "2569.27000000", "2573.09000000", "754.49410000", 1751560139999, "1940519.90508600", 3003, "558.37960000", "1436154.94779000", "0"], [1751560140000, "2573.09000000", "2573.17000000", "2571.90000000", "2572.30000000", "101.93200000", 1751560199999, "262247.74861400", 1081, "39.26940000", "101033.50809600", "0"], [1751560200000, "2572.29000000", "2572.29000000", "2570.51000000", "2570.51000000", "279.84960000", 1751560259999, "719610.23780600", 1884, "117.14240000", "301233.52895800", "0"], [1751560260000, "2570.50000000", "2572.01000000", "2570.50000000", "2571.27000000", "121.59390000", 1751560319999, "312679.25087800", 1084, "60.59200000", "155794.23118600", "0"], [1751560320000, "2571.27000000", "2573.66000000", "2571.26000000", "2573.65000000", "105.38860000", 1751560379999, "271111.61566900", 767, "91.05240000", "234242.74922200", "0"], [1751560380000, "2573.65000000", "2573.94000000", "2573.00000000", "2573.94000000", "149.20620000", 1751560439999, "383977.26550500", 993, "89.74760000", "230953.38216800", "0"], [1751560440000, "2573.94000000", "2575.00000000", "2573.93000000", "2574.99000000", "147.92810000", 1751560499999, "380825.58755400", 1496, "100.25630000", "258094.57193900", "0"], [1751560500000, "2575.00000000", "2575.00000000", "2572.41000000", "2572.41000000", "120.46420000", 1751560559999, "310044.88761000", 1586, "35.22710000", "90658.28993000", "0"], [1751560560000, "2572.42000000", "2574.24000000", "2571.93000000", "2574.24000000", "123.89510000", 1751560619999, "318706.59855100", 1316, "105.02470000", "270158.41834100", "0"], [1751560620000, "2574.25000000", "2575.36000000", "2573.65000000", "2574.99000000", "200.68700000", 1751560679999, "516723.66529700", 1501, "37.43410000", "96378.45837500", "0"], [1751560680000, "2575.00000000", "2575.60000000", "2575.00000000", "2575.18000000", "123.57300000", 1751560739999, "318250.85889100", 887, "51.45320000", "132505.72697600", "0"], [1751560740000, "2575.17000000", "2576.15000000", "2574.94000000", "2576.15000000", "199.64870000", 1751560799999, "514217.07948800", 1109, "104.52670000", "269214.66393100", "0"], [1751560800000, "2576.14000000", "2577.00000000", "2575.23000000", "2576.99000000", "168.27250000", 1751560859999, "433459.58042200", 1374, "48.10330000", "123918.22213800", "0"], [1751560860000, "2577.00000000", "2579.03000000", "2577.00000000", "2577.63000000", "316.80750000", 1751560919999, "816816.95274400", 1597, "133.73460000", "344788.13532500", "0"], [1751560920000, "2577.63000000", "2578.50000000", "2577.00000000", "2577.00000000", "355.24830000", 1751560979999, "915721.29937100", 1511, "142.09410000", "366272.11591700", "0"], [1751560980000, "2576.99000000", "2576.99000000", "2574.14000000", "2575.00000000", "277.96840000", 1751561039999, "715847.71956500", 1787, "93.01340000", "239497.12330200", "0"], [1751561040000, "2574.99000000", "2574.99000000", "2573.36000000", "2573.80000000", "210.29370000", 1751561099999, "541244.22318800", 1487, "151.61180000", "390187.77681700", "0"], [1751561100000, "2573.80000000", "2580.30000000", "2573.16000000", "2579.98000000", "1656.20280000", 1751561159999, "4268213.95923200", 4541, "1102.37340000", "2840321.21170400", "0"], [1751561160000, "2579.98000000", "2581.03000000", "2575.80000000", "2576.73000000", "555.65360000", 1751561219999, "1432534.64034600", 3537, "135.61870000", "349579.29862400", "0"], [1751561220000, "2576.73000000", "2580.94000000", "2576.49000000", "2580.26000000", "664.72890000", 1751561279999, "1714536.00958100", 2744, "474.85970000", "1224747.04206800", "0"], [1751561280000, "2580.27000000", "2581.18000000", "2579.59000000", "2579.60000000", "369.40200000", 1751561339999, "953221.18242500", 2167, "191.11460000", "493154.93064000", "0"], [1751561340000, "2579.60000000", "2580.52000000", "2578.83000000", "2580.05000000", "317.63940000", 1751561399999, "819270.87150600", 1648, "243.98540000", "629282.61378100", "0"], [1751561400000, "2580.05000000", "2581.00000000", "2577.58000000", "2577.70000000", "252.01370000", 1751561459999, "649972.92246500", 1761, "106.92460000", "275742.75038400", "0"], [1751561460000, "2577.70000000", "2577.70000000", "2574.63000000", "2575.03000000", "365.86630000", 1751561519999, "942286.07247200", 2114, "176.77470000", "455246.28939700", "0"], [1751561520000, "2575.03000000", "2575.48000000", "2571.24000000", "2571.24000000", "1465.30950000", 1751561579999, "3772493.54395800", 2646, "130.11860000", "334756.54823300", "0"], [1751561580000, "2571.24000000", "2571.25000000", "2567.75000000", "2570.02000000", "506.86170000", 1751561639999, "1302254.22021700", 3335, "162.72090000", "418099.17082200", "0"], [1751561640000, "2570.02000000", "2572.90000000", "2569.56000000", "2571.75000000", "482.41180000", 1751561699999, "1240302.50477400", 3225, "311.95550000", "802088.01416100", "0"], [1751561700000, "2571.75000000", "2574.58000000", "2571.75000000", "2573.17000000", "153.62660000", 1751561759999, "395350.69599400", 1952, "81.01980000", "208479.00307700", "0"], [1751561760000, "2573.18000000", "2573.43000000", "2572.58000000", "2572.75000000", "154.21460000", 1751561819999, "396792.83462000", 1317, "85.74370000", "220619.90284300", "0"], [1751561820000, "2572.76000000", "2575.33000000", "2572.66000000", "2575.29000000", "105.22540000", 1751561879999, "270872.25480500", 1401, "65.30670000", "168106.95628300", "0"], [1751561880000, "2575.32000000", "2576.00000000", "2574.60000000", "2574.68000000", "202.10340000", 1751561939999, "520405.73618400", 1232, "162.81970000", "419236.80573000", "0"], [1751561940000, "2574.68000000", "2574.84000000", "2572.00000000", "2572.12000000", "125.77640000", 1751561999999, "323614.30849500", 1571, "47.73100000", "122810.41942700", "0"], [1751562000000, "2572.05000000", "2573.80000000", "2572.00000000", "2573.57000000", "129.45010000", 1751562059999, "333057.12292600", 1460, "73.25900000", "188490.21600800", "0"], [1751562060000, "2573.56000000", "2575.00000000", "2572.77000000", "2574.82000000", "235.02100000", 1751562119999, "604925.22895800", 1754, "117.58570000", "302693.00260400", "0"], [1751562120000, "2574.81000000", "2576.49000000", "2574.46000000", "2575.77000000", "191.81180000", 1751562179999, "494027.08225000", 1269, "120.41640000", "310115.99970300", "0"], [1751562180000, "2575.77000000", "2576.62000000", "2575.76000000", "2576.09000000", "135.24910000", 1751562239999, "348442.36019600", 1158, "70.38650000", "181331.14912800", "0"], [1751562240000, "2576.10000000", "2576.37000000", "2575.26000000", "2575.63000000", "213.90460000", 1751562299999, "550944.15179000", 977, "121.98740000", "314186.03199800", "0"], [1751562300000, "2575.63000000", "2575.63000000", "2574.60000000", "2574.61000000", "123.57530000", 1751562359999, "318231.71004400", 848, "32.74240000", "84310.55020500", "0"], [1751562360000, "2574.60000000", "2575.85000000", "2574.49000000", "2575.70000000", "145.71940000", 1751562419999, "375286.05321300", 1202, "120.33430000", "309902.56090900", "0"], [1751562420000, "2575.70000000", "2576.65000000", "2575.24000000", "2576.14000000", "82.56600000", 1751562479999, "212695.93091000", 1242, "58.71830000", "151260.58040300", "0"], [1751562480000, "2576.13000000", "2576.36000000", "2574.93000000", "2574.93000000", "110.36590000", 1751562539999, "284283.20521500", 867, "36.56060000", "94174.38105400", "0"], [1751562540000, "2574.92000000", "2576.52000000", "2574.88000000", "2576.48000000", "194.40790000", 1751562599999, "500768.62447500", 1296, "146.81940000", "378196.92704500", "0"], [1751562600000, "2576.48000000", "2576.49000000", "2575.49000000", "2575.50000000", "102.80560000", 1751562659999, "264831.25151900", 800, "36.99480000", "95287.88159800", "0"], [1751562660000, "2575.50000000", "2576.26000000", "2575.49000000", "2576.26000000", "81.93430000", 1751562719999, "211033.23286700", 481, "52.73760000", "135833.45064700", "0"], [1751562720000, "2576.25000000", "2576.49000000", "2575.49000000", "2576.08000000", "144.66320000", 1751562779999, "372670.34609800", 780, "67.00290000", "172584.90282500", "0"], [1751562780000, "2576.07000000", "2577.79000000", "2576.07000000", "2577.43000000", "188.86050000", 1751562839999, "486733.67647700", 1300, "138.56680000", "357097.15308300", "0"], [1751562840000, "2577.43000000", "2580.00000000", "2577.43000000", "2580.00000000", "692.02660000", 1751562899999, "1784985.42082500", 2070, "604.50720000", "1559267.26222000", "0"], [1751562900000, "2579.99000000", "2579.99000000", "2577.62000000", "2579.11000000", "145.71580000", 1751562959999, "375741.23202800", 1971, "73.73720000", "190104.36826300", "0"], [1751562960000, "2579.10000000", "2581.00000000", "2579.10000000", "2580.11000000", "1196.18120000", 1751563019999, "3086143.88251800", 1939, "1063.81070000", "2744600.00034900", "0"], [1751563020000, "2580.11000000", "2580.12000000", "2578.04000000", "2578.71000000", "156.91010000", 1751563079999, "404647.70756300", 901, "34.74750000", "89596.56227700", "0"], [1751563080000, "2578.70000000", "2578.71000000", "2576.81000000", "2577.61000000", "633.76410000", 1751563139999, "1633514.24148200", 1087, "534.74270000", "1378263.73657900", "0"], [1751563140000, "2577.60000000", "2579.49000000", "2577.60000000", "2578.97000000", "126.89850000", 1751563199999, "327277.25392200", 1010, "62.27440000", "160583.21749700", "0"], [1751563200000, "2578.97000000", "2579.08000000", "2577.03000000", "2577.03000000", "123.64400000", 1751563259999, "318804.21928300", 919, "35.01430000", "90291.59715500", "0"], [1751563260000, "2577.04000000", "2577.04000000", "2575.52000000", "2575.53000000", "80.04960000", 1751563319999, "206242.13402400", 1017, "19.90290000", "51275.70920200", "0"], [1751563320000, "2575.52000000", "2575.73000000", "2574.22000000", "2575.73000000", "1410.84590000", 1751563379999, "3632889.21377400", 1180, "98.75540000", "254276.52808000", "0"], [1751563380000, "2575.72000000", "2575.72000000", "2573.68000000", "2574.25000000", "159.47330000", 1751563439999, "410573.53860100", 860, "19.77350000", "50896.69949600", "0"], [1751563440000, "2574.26000000", "2574.33000000", "2572.59000000", "2572.59000000", "105.40550000", 1751563499999, "271265.75597000", 731, "52.49940000", "135110.43922100", "0"], [1751563500000, "2572.60000000", "2573.33000000", "2572.59000000", "2573.32000000", "129.50850000", 1751563559999, "333245.36967600", 609, "53.62190000", "137972.31080500", "0"], [1751563560000, "2573.32000000", "2573.33000000", "2572.57000000", "2573.09000000", "58.00270000", 1751563619999, "149237.91828200", 413, "13.64660000", "35108.81537500", "0"], [1751563620000, "2573.08000000", "2573.60000000", "2572.44000000", "2572.66000000", "394.45070000", 1751563679999, "1015015.11020700", 1398, "80.95270000", "208294.56718300", "0"], [1751563680000, "2572.66000000", "2573.26000000", "2572.39000000", "2572.40000000", "88.03830000", 1751563739999, "226498.73658600", 619, "34.67520000", "89212.77651900", "0"], [1751563740000, "2572.39000000", "2572.77000000", "2572.39000000", "2572.76000000", "135.01230000", 1751563799999, "347345.72908500", 257, "65.37700000", "168191.00653900", "0"], [1751563800000, "2572.77000000", "2573.56000000", "2572.77000000", "2573.52000000", "94.50890000", 1751563859999, "243197.14577100", 848, "72.92190000", "187643.98772800", "0"], [1751563860000, "2573.53000000", "2574.00000000", "2572.55000000", "2572.71000000", "648.34780000", 1751563919999, "1668498.19445200", 1898, "61.34110000", "157850.93123600", "0"], [1751563920000, "2572.71000000", "2573.43000000", "2572.71000000", "2573.17000000", "62.84010000", 1751563979999, "161703.08247500", 344, "15.62460000", "40206.17910700", "0"], [1751563980000, "2573.17000000", "2574.41000000", "2573.07000000", "2574.36000000", "123.15260000", 1751564039999, "316946.38423400", 1016, "90.83630000", "233779.37779900", "0"], [1751564040000, "2574.37000000", "2575.15000000", "2574.36000000", "2575.14000000", "89.35000000", 1751564099999, "230058.13876100", 465, "76.86910000", "197922.00452600", "0"], [1751564100000, "2575.15000000", "2575.15000000", "2574.10000000", "2574.26000000", "176.81430000", 1751564159999, "455259.82383000", 583, "34.26440000", "88208.53427000", "0"], [1751564160000, "2574.26000000", "2574.57000000", "2573.03000000", "2573.42000000", "125.68730000", 1751564219999, "323472.71017700", 1002, "73.05470000", "187993.37655200", "0"], [1751564220000, "2573.42000000", "2573.77000000", "2573.03000000", "2573.76000000", "63.86940000", 1751564279999, "164360.80219300", 650, "45.68510000", "117567.52690700", "0"], [1751564280000, "2573.76000000", "2574.32000000", "2573.76000000", "2574.27000000", "143.95410000", 1751564339999, "370556.61594300", 590, "49.43780000", "127253.39818700", "0"], [1751564340000, "2574.27000000", "2576.50000000", "2573.55000000", "2576.50000000", "447.94290000", 1751564399999, "1153456.08232000", 1364, "393.20500000", "1012553.83724000", "0"], [1751564400000, "2576.50000000", "2576.50000000", "2575.55000000", "2575.56000000", "182.86460000", 1751564459999, "471063.52115400", 946, "116.59510000", "300347.50247200", "0"], [1751564460000, "2575.56000000", "2575.69000000", "2575.14000000", "2575.69000000", "58.79430000", 1751564519999, "151412.57066300", 445, "51.46300000", "132532.07641100", "0"], [1751564520000, "2575.68000000", "2575.76000000", "2574.96000000", "2574.96000000", "102.31210000", 1751564579999, "263506.11919200", 662, "24.51950000", "63145.23846300", "0"], [1751564580000, "2574.96000000", "2575.81000000", "2574.96000000", "2575.79000000", "131.72380000", 1751564639999, "339262.16674400", 638, "123.39790000", "317818.23946900", "0"], [1751564640000, "2575.79000000", "2575.99000000", "2575.61000000", "2575.61000000", "80.53780000", 1751564699999, "207445.25893600", 456, "20.74120000", "53422.73568100", "0"], [1751564700000, "2575.61000000", "2576.70000000", "2575.61000000", "2576.69000000", "114.97980000", 1751564759999, "296184.06331300", 739, "78.50810000", "202244.00552000", "0"], [1751564760000, "2576.69000000", "2577.94000000", "2576.69000000", "2577.93000000", "125.25840000", 1751564819999, "322825.06617600", 1237, "90.83360000", "234102.67641100", "0"], [1751564820000, "2577.93000000", "2579.30000000", "2576.50000000", "2576.50000000", "621.17410000", 1751564879999, "1601409.24931300", 2324, "387.53850000", "999053.20739800", "0"], [1751564880000, "2576.50000000", "2577.77000000", "2575.65000000", "2577.06000000", "337.63200000", 1751564939999, "869982.67547400", 2199, "180.04790000", "463921.19847200", "0"], [1751564940000, "2577.05000000", "2578.23000000", "2577.05000000", "2578.22000000", "65.23870000", 1751564999999, "168160.34489900", 611, "56.95090000", "146795.32140400", "0"], [1751565000000, "2578.22000000", "2578.33000000", "2576.65000000", "2577.37000000", "204.63820000", 1751565059999, "527416.00903500", 1077, "112.25150000", "289254.61609600", "0"], [1751565060000, "2577.36000000", "2577.46000000", "2577.12000000", "2577.32000000", "141.17230000", 1751565119999, "363855.25836700", 339, "41.74180000", "107583.42275700", "0"], [1751565120000, "2577.32000000", "2577.70000000", "2577.12000000", "2577.22000000", "127.95160000", 1751565179999, "329779.06830100", 551, "31.25440000", "80556.35497500", "0"], [1751565180000, "2577.22000000", "2577.23000000", "2575.69000000", "2577.16000000", "204.20090000", 1751565239999, "526166.21638600", 1151, "107.93400000", "278116.29795300", "0"], [1751565240000, "2577.16000000", "2577.16000000", "2576.70000000", "2576.71000000", "117.49910000", 1751565299999, "302801.65186000", 457, "14.85030000", "38267.58949300", "0"], [1751565300000, "2576.71000000", "2576.71000000", "2576.70000000", "2576.70000000", "31.24510000", 1751565359999, "80509.32720400", 108, "7.80340000", "20107.09881400", "0"], [1751565360000, "2576.70000000", "2576.97000000", "2576.70000000", "2576.84000000", "82.19110000", 1751565419999, "211794.56276000", 277, "44.73580000", "115279.60127300", "0"], [1751565420000, "2576.83000000", "2577.38000000", "2576.83000000", "2577.20000000", "190.76450000", 1751565479999, "491599.71609800", 783, "167.18360000", "430830.01642900", "0"], [1751565480000, "2577.20000000", "2578.14000000", "2576.99000000", "2577.12000000", "178.82750000", 1751565539999, "460965.32781700", 977, "67.75650000", "174637.72082900", "0"], [1751565540000, "2577.12000000", "2577.81000000", "2576.98000000", "2577.41000000", "270.78980000", 1751565599999, "697891.33434800", 962, "146.00110000", "376278.37574200", "0"], [1751565600000, "2577.41000000", "2577.42000000", "2577.15000000", "2577.25000000", "95.84360000", 1751565659999, "247014.08198700", 366, "44.45370000", "114571.17934200", "0"], [1751565660000, "2577.25000000", "2578.34000000", "2577.25000000", "2578.34000000", "30.40670000", 1751565719999, "78382.48558400", 507, "25.92310000", "66822.89274400", "0"], [1751565720000, "2578.33000000", "2579.13000000", "2578.33000000", "2579.12000000", "57.15460000", 1751565779999, "147386.09338100", 407, "28.58920000", "73718.58972000", "0"], [1751565780000, "2579.13000000", "2585.55000000", "2579.13000000", "2584.49000000", "1149.92760000", 1751565839999, "2970295.34223000", 4175, "784.86020000", "2027054.51477700", "0"], [1751565840000, "2584.48000000", "2584.49000000", "2583.03000000", "2583.89000000", "268.58680000", 1751565899999, "693920.69102900", 1232, "133.65390000", "345292.35513100", "0"], [1751565900000, "2583.88000000", "2583.89000000", "2582.57000000", "2583.59000000", "219.03110000", 1751565959999, "565794.28388100", 1115, "91.94710000", "237499.95291400", "0"], [1751565960000, "2583.60000000", "2583.60000000", "2582.91000000", "2583.04000000", "166.36930000", 1751566019999, "429774.70976100", 988, "72.66050000", "187688.84980400", "0"], [1751566020000, "2583.05000000", "2583.47000000", "2582.91000000", "2583.23000000", "278.40930000", 1751566079999, "719208.53410100", 721, "117.81610000", "304340.91138900", "0"], [1751566080000, "2583.24000000", "2583.24000000", "2582.90000000", "2582.91000000", "181.88890000", 1751566139999, "469856.16166700", 428, "40.44960000", "104488.85389800", "0"], [1751566140000, "2582.91000000", "2583.22000000", "2581.65000000", "2583.19000000", "145.77970000", 1751566199999, "376463.21563600", 1224, "79.30960000", "204804.57570300", "0"], [1751566200000, "2583.19000000", "2583.19000000", "2580.66000000", "2580.92000000", "130.71840000", 1751566259999, "337503.65613400", 1226, "12.48120000", "32220.22977000", "0"], [1751566260000, "2580.93000000", "2581.21000000", "2580.76000000", "2580.77000000", "74.29520000", 1751566319999, "191760.33109100", 526, "18.40790000", "47510.39729600", "0"], [1751566320000, "2580.76000000", "2580.77000000", "2574.29000000", "2577.16000000", "648.44130000", 1751566379999, "1670677.83078900", 3952, "204.40740000", "526466.34826800", "0"], [1751566380000, "2577.16000000", "2578.03000000", "2577.03000000", "2577.39000000", "74.56100000", 1751566439999, "192185.85853900", 656, "29.68570000", "76513.38081900", "0"], [1751566440000, "2577.38000000", "2578.30000000", "2576.55000000", "2578.30000000", "116.66910000", 1751566499999, "300667.31858900", 1479, "39.02100000", "100568.69690800", "0"], [1751566500000, "2578.30000000", "2579.30000000", "2578.29000000", "2578.53000000", "147.55470000", 1751566559999, "380489.06995100", 1116, "99.61820000", "256873.14010700", "0"], [1751566560000, "2578.52000000", "2578.53000000", "2576.77000000", "2576.94000000", "197.58650000", 1751566619999, "509290.90083800", 982, "108.52840000", "279706.36411500", "0"], [1751566620000, "2576.95000000", "2577.36000000", "2576.13000000", "2576.81000000", "117.26920000", 1751566679999, "302180.38918400", 1084, "40.32590000", "103899.67451900", "0"], [1751566680000, "2576.80000000", "2576.81000000", "2575.11000000", "2575.69000000", "211.16980000", 1751566739999, "543938.95672300", 1587, "47.01780000", "121092.00789500", "0"], [1751566740000, "2575.69000000", "2578.50000000", "2575.68000000", "2578.49000000", "92.26340000", 1751566799999, "237752.52642700", 1146, "76.33910000", "196713.82966500", "0"], [1751566800000, "2578.49000000", "2579.03000000", "2577.99000000", "2577.99000000", "73.32490000", 1751566859999, "189079.85846200", 674, "8.75520000", "22576.33459400", "0"], [1751566860000, "2577.99000000", "2578.38000000", "2577.42000000", "2577.42000000", "126.38280000", 1751566919999, "325803.22320700", 850, "20.24090000", "52182.01845300", "0"], [1751566920000, "2577.43000000", "2578.41000000", "2575.53000000", "2578.40000000", "202.52620000", 1751566979999, "521848.30518900", 1641, "98.10860000", "252825.15882500", "0"], [1751566980000, "2578.40000000", "2580.00000000", "2578.40000000", "2579.99000000", "106.00980000", 1751567039999, "273428.23317200", 1061, "91.08330000", "234924.48029700", "0"], [1751567040000, "2579.99000000", "2582.40000000", "2579.99000000", "2581.40000000", "285.88540000", 1751567099999, "738022.56238200", 1754, "162.31870000", "418994.93280800", "0"], [1751567100000, "2581.39000000", "2582.73000000", "2580.67000000", "2582.72000000", "168.43590000", 1751567159999, "434800.85780900", 1034, "73.87600000", "190708.48972400", "0"], [1751567160000, "2582.72000000", "2584.07000000", "2582.47000000", "2583.76000000", "304.02860000", 1751567219999, "785395.74337200", 2054, "241.44240000", "623700.90330700", "0"], [1751567220000, "2583.76000000", "2585.17000000", "2583.75000000", "2585.00000000", "220.92070000", 1751567279999, "570960.54313400", 1245, "144.56920000", "373618.11456500", "0"], [1751567280000, "2584.99000000", "2587.58000000", "2584.66000000", "2586.09000000", "358.64030000", 1751567339999, "927546.94763300", 2240, "274.04030000", "708735.61138400", "0"], [1751567340000, "2586.10000000", "2586.58000000", "2585.73000000", "2586.16000000", "174.97500000", 1751567399999, "452500.24421400", 1082, "72.08270000", "186411.12577000", "0"], [1751567400000, "2586.16000000", "2586.22000000", "2585.47000000", "2585.47000000", "79.96550000", 1751567459999, "206775.58010100", 810, "34.56640000", "89382.04230000", "0"], [1751567460000, "2585.47000000", "2585.47000000", "2581.49000000", "2582.24000000", "760.85530000", 1751567519999, "1965422.86865300", 2870, "207.95850000", "536955.07351800", "0"], [1751567520000, "2582.24000000", "2583.60000000", "2582.23000000", "2583.60000000", "244.95680000", 1751567579999, "632623.65343000", 1294, "195.97290000", "506121.27713500", "0"], [1751567580000, "2583.60000000", "2583.61000000", "2582.82000000", "2582.82000000", "90.39410000", 1751567639999, "233517.40173000", 588, "19.09330000", "49320.91802800", "0"], [1751567640000, "2582.81000000", "2582.82000000", "2581.82000000", "2582.18000000", "79.45200000", 1751567699999, "205176.16603800", 689, "38.81310000", "100230.92657500", "0"], [1751567700000, "2582.18000000", "2582.97000000", "2582.18000000", "2582.60000000", "72.82630000", 1751567759999, "188083.23342400", 761, "31.64840000", "81732.10027900", "0"], [1751567760000, "2582.60000000", "2583.18000000", "2580.64000000", "2580.68000000", "168.36910000", 1751567819999, "434784.25201200", 1528, "45.26540000", "116861.82364600", "0"], [1751567820000, "2580.69000000", "2584.83000000", "2580.69000000", "2584.82000000", "180.07210000", 1751567879999, "465082.13940800", 1531, "167.62460000", "432919.57543200", "0"], [1751567880000, "2584.83000000", "2584.83000000", "2583.65000000", "2583.65000000", "203.80970000", 1751567939999, "526712.39299200", 958, "29.64060000", "76595.90987100", "0"], [1751567940000, "2583.66000000", "2586.38000000", "2583.65000000", "2586.38000000", "383.23340000", 1751567999999, "990670.35989200", 1754, "338.12740000", "874094.06528200", "0"], [1751568000000, "2586.37000000", "2586.37000000", "2584.41000000", "2584.85000000", "182.18880000", 1751568059999, "471004.72931300", 1192, "77.18290000", "199506.39598100", "0"], [1751568060000, "2584.86000000", "2585.60000000", "2584.86000000", "2585.35000000", "156.42890000", 1751568119999, "404400.49552400", 645, "97.08080000", "250967.60383500", "0"], [1751568120000, "2585.35000000", "2585.82000000", "2584.38000000", "2584.38000000", "147.69660000", 1751568179999, "381810.41920300", 873, "28.04580000", "72507.54004500", "0"], [1751568180000, "2584.38000000", "2585.31000000", "2584.38000000", "2585.30000000", "57.18810000", 1751568239999, "147803.72582500", 472, "24.42750000", "63135.81870100", "0"], [1751568240000, "2585.30000000", "2585.66000000", "2584.90000000", "2585.66000000", "63.85140000", 1751568299999, "165074.77903800", 603, "48.61560000", "125688.41654300", "0"], [1751568300000, "2585.65000000", "2585.69000000", "2584.49000000", "2584.50000000", "156.47200000", 1751568359999, "404508.18387800", 1065, "40.59290000", "104946.60516700", "0"], [1751568360000, "2584.49000000", "2584.94000000", "2583.78000000", "2583.79000000", "82.73660000", 1751568419999, "213821.22837700", 939, "37.15930000", "96033.13569900", "0"], [1751568420000, "2583.79000000", "2583.79000000", "2583.38000000", "2583.40000000", "166.50850000", 1751568479999, "430202.05854400", 313, "5.18350000", "13393.06669000", "0"], [1751568480000, "2583.39000000", "2583.40000000", "2580.63000000", "2580.63000000", "231.77800000", 1751568539999, "598364.72352500", 1366, "30.09960000", "77707.65317200", "0"], [1751568540000, "2580.64000000", "2580.64000000", "2579.99000000", "2580.36000000", "93.67860000", 1751568599999, "241717.29218700", 553, "51.61060000", "133162.18192300", "0"], [1751568600000, "2580.37000000", "2582.27000000", "2580.37000000", "2582.27000000", "123.94980000", 1751568659999, "319963.73517500", 1249, "77.58950000", "200277.80983000", "0"], [1751568660000, "2582.26000000", "2583.49000000", "2582.07000000", "2582.93000000", "119.89370000", 1751568719999, "309660.44575100", 1272, "81.53940000", "210601.09378500", "0"], [1751568720000, "2582.94000000", "2583.59000000", "2582.93000000", "2583.58000000", "45.11190000", 1751568779999, "116543.51903500", 345, "36.74480000", "94927.65651100", "0"], [1751568780000, "2583.59000000", "2584.39000000", "2583.38000000", "2584.39000000", "139.27570000", 1751568839999, "359835.44072200", 607, "37.77520000", "97600.62137600", "0"], [1751568840000, "2584.38000000", "2584.39000000", "2583.79000000", "2584.03000000", "138.72750000", 1751568899999, "358497.29047800", 858, "49.43790000", "127748.20973400", "0"], [1751568900000, "2584.02000000", "2584.02000000", "2583.23000000", "2583.24000000", "94.65750000", 1751568959999, "244560.02402400", 640, "7.80670000", "20168.03600300", "0"], [1751568960000, "2583.24000000", "2584.25000000", "2583.23000000", "2583.94000000", "112.62590000", 1751569019999, "290999.80406000", 795, "81.94490000", "211720.31393100", "0"], [1751569020000, "2583.94000000", "2585.38000000", "2583.94000000", "2585.38000000", "1322.66090000", 1751569079999, "3418989.17617700", 622, "1319.26890000", "3410220.98408800", "0"], [1751569080000, "2585.38000000", "2585.79000000", "2585.17000000", "2585.55000000", "112.87800000", 1751569139999, "291859.15481000", 626, "66.20460000", "171174.52774900", "0"], [1751569140000, "2585.54000000", "2585.55000000", "2585.42000000", "2585.49000000", "48.62260000", 1751569199999, "125711.68274100", 183, "31.71010000", "81984.51036000", "0"], [1751569200000, "2585.50000000", "2585.79000000", "2584.92000000", "2585.79000000", "154.50510000", 1751569259999, "399446.53470000", 782, "43.66250000", "112876.40759500", "0"], [1751569260000, "2585.79000000", "2586.63000000", "2585.49000000", "2585.49000000", "108.98180000", 1751569319999, "281840.66287800", 1108, "32.38070000", "83732.83932400", "0"], [1751569320000, "2585.49000000", "2586.27000000", "2584.99000000", "2585.70000000", "106.45940000", 1751569379999, "275253.90073300", 1046, "38.10230000", "98515.42994900", "0"], [1751569380000, "2585.70000000", "2588.32000000", "2585.70000000", "2588.32000000", "128.78270000", 1751569439999, "333187.69029300", 1008, "110.17200000", "285043.14345000", "0"], [1751569440000, "2588.32000000", "2592.18000000", "2588.32000000", "2590.86000000", "632.42680000", 1751569499999, "1638449.44160000", 3201, "414.90620000", "1074821.25216100", "0"], [1751569500000, "2590.86000000", "2591.23000000", "2588.95000000", "2590.32000000", "290.41230000", 1751569559999, "752211.49416900", 1825, "112.59330000", "291650.54977700", "0"], [1751569560000, "2590.31000000", "2591.39000000", "2590.11000000", "2591.09000000", "681.38740000", 1751569619999, "1765037.13836500", 985, "250.43740000", "648725.95100700", "0"], [1751569620000, "2591.09000000", "2591.39000000", "2590.75000000", "2591.39000000", "75.01560000", 1751569679999, "194373.52966800", 825, "30.38830000", "78737.00856600", "0"], [1751569680000, "2591.38000000", "2592.43000000", "2590.77000000", "2590.77000000", "222.24910000", 1751569739999, "576018.80197300", 1412, "154.49630000", "400408.53754600", "0"], [1751569740000, "2590.77000000", "2590.77000000", "2588.00000000", "2588.00000000", "195.23030000", 1751569799999, "505482.75830300", 1777, "65.92360000", "170675.89944800", "0"], [1751569800000, "2588.00000000", "2589.67000000", "2587.76000000", "2588.63000000", "172.77410000", 1751569859999, "447279.69399600", 1537, "73.24600000", "189603.12980000", "0"], [1751569860000, "2588.63000000", "2590.49000000", "2588.63000000", "2589.20000000", "123.20530000", 1751569919999, "319066.40908800", 1175, "46.42360000", "120206.66974600", "0"], [1751569920000, "2589.20000000", "2592.37000000", "2589.20000000", "2591.91000000", "408.41760000", 1751569979999, "1058151.40901000", 1437, "286.88680000", "743256.01927100", "0"], [1751569980000, "2591.91000000", "2591.91000000", "2590.55000000", "2590.56000000", "113.70610000", 1751570039999, "294619.85467000", 980, "81.23000000", "210470.63331700", "0"], [1751570040000, "2590.55000000", "2590.64000000", "2590.29000000", "2590.29000000", "61.92910000", 1751570099999, "160429.77741000", 396, "20.49320000", "53086.92109900", "0"], [1751570100000, "2590.30000000", "2590.73000000", "2589.60000000", "2590.26000000", "148.48450000", 1751570159999, "384586.81136800", 1144, "102.72090000", "266049.23962100", "0"], [1751570160000, "2590.26000000", "2591.78000000", "2589.84000000", "2591.77000000", "151.86250000", 1751570219999, "393424.66413500", 1148, "71.75530000", "185894.74077000", "0"], [1751570220000, "2591.78000000", "2592.31000000", "2591.77000000", "2591.81000000", "91.90620000", 1751570279999, "238215.51392600", 596, "38.98900000", "101055.20261200", "0"], [1751570280000, "2591.81000000", "2591.99000000", "2590.41000000", "2591.78000000", "245.19500000", 1751570339999, "635417.60507600", 1592, "113.99950000", "295412.26182200", "0"], [1751570340000, "2591.77000000", "2591.83000000", "2591.39000000", "2591.68000000", "89.02570000", 1751570399999, "230714.85641400", 666, "43.79500000", "113494.36231000", "0"], [1751570400000, "2591.68000000", "2592.05000000", "2591.39000000", "2591.76000000", "82.83210000", 1751570459999, "214688.15006500", 787, "31.18630000", "80828.19721400", "0"], [1751570460000, "2591.77000000", "2591.77000000", "2589.49000000", "2589.50000000", "88.14840000", 1751570519999, "228357.72101900", 923, "22.45900000", "58181.09540900", "0"], [1751570520000, "2589.49000000", "2589.49000000", "2588.68000000", "2589.42000000", "87.92130000", 1751570579999, "227634.60539600", 935, "43.09260000", "111563.93307900", "0"], [1751570580000, "2589.43000000", "2589.98000000", "2589.42000000", "2589.66000000", "106.30620000", 1751570639999, "275313.69989600", 396, "26.91250000", "69694.90603700", "0"], [1751570640000, "2589.66000000", "2589.98000000", "2589.65000000", "2589.67000000", "67.86070000", 1751570699999, "175742.77344500", 332, "24.79680000", "64217.51330300", "0"], [1751570700000, "2589.67000000", "2589.68000000", "2588.97000000", "2589.50000000", "129.79220000", 1751570759999, "336074.96527900", 832, "84.49060000", "218765.91974600", "0"], [1751570760000, "2589.50000000", "2589.50000000", "2589.48000000", "2589.48000000", "99.80950000", 1751570819999, "258455.66674200", 151, "68.26740000", "176777.79146800", "0"], [1751570820000, "2589.49000000", "2591.26000000", "2589.48000000", "2590.67000000", "201.25490000", 1751570879999, "521328.45175000", 1608, "111.94500000", "289947.16417800", "0"], [1751570880000, "2590.67000000", "2590.67000000", "2588.66000000", "2589.36000000", "305.89440000", 1751570939999, "792033.22675000", 1329, "100.11550000", "259206.78517200", "0"], [1751570940000, "2589.35000000", "2589.36000000", "2588.66000000", "2588.66000000", "86.98230000", 1751570999999, "225208.29816900", 744, "22.38880000", "57968.24386600", "0"], [1751571000000, "2588.66000000", "2588.74000000", "2588.11000000", "2588.44000000", "106.87440000", 1751571059999, "276634.45422700", 679, "65.79270000", "170291.34348200", "0"], [1751571060000, "2588.43000000", "2588.44000000", "2586.49000000", "2587.49000000", "142.60900000", 1751571119999, "368966.71335200", 1236, "72.18110000", "186716.33549500", "0"], [1751571120000, "2587.50000000", "2588.09000000", "2587.49000000", "2587.49000000", "108.24260000", 1751571179999, "280113.69623200", 733, "51.67610000", "133719.57530100", "0"], [1751571180000, "2587.50000000", "2587.50000000", "2582.64000000", "2583.49000000", "280.16670000", 1751571239999, "724096.74926300", 3195, "94.85500000", "245067.60885200", "0"], [1751571240000, "2583.49000000", "2583.64000000", "2582.21000000", "2583.58000000", "142.86630000", 1751571299999, "368997.67443800", 1315, "43.94760000", "113514.79812500", "0"], [1751571300000, "2583.59000000", "2584.33000000", "2583.59000000", "2584.33000000", "110.78250000", 1751571359999, "286267.82788900", 820, "39.35490000", "101689.56043800", "0"], [1751571360000, "2584.32000000", "2584.32000000", "2583.88000000", "2583.88000000", "144.77810000", 1751571419999, "374110.87308500", 549, "65.48410000", "169208.60263700", "0"], [1751571420000, "2583.88000000", "2584.80000000", "2583.19000000", "2584.50000000", "184.14150000", 1751571479999, "475755.62429200", 1251, "88.72650000", "229258.91259600", "0"], [1751571480000, "2584.49000000", "2584.87000000", "2584.02000000", "2584.10000000", "171.26540000", 1751571539999, "442629.25829100", 1129, "70.15010000", "181300.80023700", "0"], [1751571540000, "2584.09000000", "2584.09000000", "2583.64000000", "2583.64000000", "50.95330000", 1751571599999, "131656.91718000", 385, "13.83610000", "35750.11128400", "0"], [1751571600000, "2583.65000000", "2584.35000000", "2583.64000000", "2584.35000000", "53.19030000", 1751571659999, "137435.34011600", 392, "47.25210000", "122092.64001200", "0"], [1751571660000, "2584.38000000", "2584.65000000", "2584.01000000", "2584.01000000", "106.18630000", 1751571719999, "274423.33423200", 410, "19.02920000", "49176.59200600", "0"], [1751571720000, "2584.01000000", "2584.12000000", "2583.33000000", "2583.95000000", "144.97950000", 1751571779999, "374612.19894000", 712, "43.78750000", "113133.71698700", "0"], [1751571780000, "2583.94000000", "2584.56000000", "2583.75000000", "2584.56000000", "140.62900000", 1751571839999, "363380.43681300", 698, "118.03310000", "304997.15238000", "0"], [1751571840000, "2584.56000000", "2586.29000000", "2584.55000000", "2586.13000000", "162.51500000", 1751571899999, "420212.82352700", 847, "109.20050000", "282332.99481900", "0"], [1751571900000, "2586.12000000", "2586.12000000", "2584.14000000", "2584.65000000", "107.03830000", 1751571959999, "276730.32982200", 1210, "28.64610000", "74049.47362300", "0"], [1751571960000, "2584.65000000", "2585.61000000", "2584.64000000", "2585.41000000", "109.36000000", 1751572019999, "282720.72371000", 763, "55.29650000", "142941.93468100", "0"], [1751572020000, "2585.40000000", "2587.75000000", "2585.40000000", "2587.75000000", "97.93460000", 1751572079999, "253310.75439700", 1139, "82.66310000", "213802.50837900", "0"], [1751572080000, "2587.75000000", "2587.76000000", "2586.99000000", "2587.00000000", "84.66160000", 1751572139999, "219065.61538400", 521, "5.41660000", "14014.28907100", "0"], [1751572140000, "2587.00000000", "2587.00000000", "2586.53000000", "2586.75000000", "82.11990000", 1751572199999, "212429.59587400", 618, "40.50510000", "104774.80029500", "0"], [1751572200000, "2586.75000000", "2586.75000000", "2583.94000000", "2583.94000000", "153.57570000", 1751572259999, "397062.31357300", 1270, "10.53260000", "27230.75365600", "0"], [1751572260000, "2583.93000000", "2585.82000000", "2583.93000000", "2585.82000000", "74.50890000", 1751572319999, "192588.94661500", 920, "70.42850000", "182043.06934100", "0"], [1751572320000, "2585.82000000", "2585.83000000", "2585.56000000", "2585.56000000", "41.80540000", 1751572379999, "108095.52579300", 275, "6.58220000", "17019.72887200", "0"], [1751572380000, "2585.56000000", "2586.43000000", "2585.05000000", "2585.28000000", "274.10590000", 1751572439999, "708790.47167000", 1109, "146.90480000", "379851.11475200", "0"], [1751572440000, "2585.28000000", "2585.28000000", "2584.87000000", "2584.91000000", "20.73600000", 1751572499999, "53600.72075400", 243, "4.02750000", "10410.67577600", "0"], [1751572500000, "2584.91000000", "2586.38000000", "2584.89000000", "2586.20000000", "80.80880000", 1751572559999, "208940.96638700", 944, "48.93980000", "126548.66237500", "0"], [1751572560000, "2586.19000000", "2586.20000000", "2585.30000000", "2585.85000000", "110.61320000", 1751572619999, "286021.29089700", 678, "37.52170000", "97016.35104600", "0"], [1751572620000, "2585.84000000", "2587.37000000", "2585.84000000", "2587.12000000", "69.20340000", 1751572679999, "179004.13606000", 1014, "34.03940000", "88042.57164000", "0"], [1751572680000, "2587.12000000", "2587.13000000", "2586.05000000", "2586.06000000", "117.63690000", 1751572739999, "304317.11453300", 644, "15.92310000", "41191.30336000", "0"], [1751572740000, "2586.05000000", "2586.81000000", "2585.04000000", "2586.02000000", "271.75480000", 1751572799999, "702730.55642000", 2575, "137.10420000", "354526.46015500", "0"], [1751572800000, "2586.02000000", "2586.98000000", "2585.95000000", "2585.95000000", "100.18090000", 1751572859999, "259124.57634800", 1046, "45.48210000", "117638.64245600", "0"], [1751572860000, "2585.95000000", "2585.96000000", "2585.69000000", "2585.70000000", "10.33070000", 1751572919999, "26712.74027000", 148, "2.67920000", "6928.02063200", "0"], [1751572920000, "2585.69000000", "2586.98000000", "2585.69000000", "2586.98000000", "141.27740000", 1751572979999, "365343.07578700", 715, "133.04590000", "344055.32337700", "0"], [1751572980000, "2586.97000000", "2587.88000000", "2586.35000000", "2587.63000000", "147.19810000", 1751573039999, "380807.57589600", 1133, "34.00550000", "87968.43427500", "0"], [1751573040000, "2587.63000000", "2587.63000000", "2586.40000000", "2587.12000000", "78.94380000", 1751573099999, "204221.88064400", 896, "23.79570000", "61552.88055900", "0"], [1751573100000, "2587.11000000", "2589.40000000", "2587.11000000", "2588.65000000", "207.84000000", 1751573159999, "537998.77543700", 1166, "109.04860000", "282270.23924200", "0"], [1751573160000, "2588.65000000", "2589.26000000", "2588.57000000", "2589.26000000", "62.18890000", 1751573219999, "161011.20494300", 479, "51.66450000", "133763.56326600", "0"], [1751573220000, "2589.26000000", "2589.46000000", "2589.25000000", "2589.29000000", "83.19530000", 1751573279999, "215419.77480900", 320, "27.67570000", "71661.23766700", "0"], [1751573280000, "2589.29000000", "2589.49000000", "2588.71000000", "2589.46000000", "92.32810000", 1751573339999, "239059.70946100", 934, "19.04120000", "49298.02601800", "0"], [1751573340000, "2589.47000000", "2591.48000000", "2589.46000000", "2591.48000000", "98.20800000", 1751573399999, "254434.31556000", 1170, "80.14860000", "207643.13684100", "0"], [1751573400000, "2591.48000000", "2591.48000000", "2590.86000000", "2590.87000000", "154.95980000", 1751573459999, "401550.46142100", 699, "24.99080000", "64756.21792700", "0"], [1751573460000, "2590.88000000", "2591.01000000", "2590.66000000", "2591.00000000", "34.41570000", 1751573519999, "89164.43253200", 311, "27.85200000", "72158.40041700", "0"], [1751573520000, "2591.00000000", "2593.84000000", "2590.60000000", "2593.73000000", "333.10730000", 1751573579999, "863366.18349500", 1992, "249.36600000", "646317.99031600", "0"], [1751573580000, "2593.73000000", "2593.80000000", "2592.50000000", "2592.50000000", "214.01120000", 1751573639999, "555022.50033700", 929, "133.85380000", "347168.15443800", "0"], [1751573640000, "2592.49000000", "2592.49000000", "2589.23000000", "2590.18000000", "166.90650000", 1751573699999, "432336.53899800", 1651, "65.16240000", "168791.89825000", "0"], [1751573700000, "2590.18000000", "2590.73000000", "2590.18000000", "2590.50000000", "141.14000000", 1751573759999, "365646.39027000", 457, "17.34190000", "44923.00816700", "0"], [1751573760000, "2590.49000000", "2590.49000000", "2588.49000000", "2588.68000000", "82.63110000", 1751573819999, "213952.44142300", 1094, "26.30620000", "68100.31466400", "0"], [1751573820000, "2588.68000000", "2591.20000000", "2588.68000000", "2591.19000000", "140.33640000", 1751573879999, "363386.84911600", 1164, "123.12210000", "318816.46079400", "0"], [1751573880000, "2591.19000000", "2592.00000000", "2590.67000000", "2590.68000000", "166.58670000", 1751573939999, "431710.49544800", 1030, "43.97500000", "113955.12735900", "0"], [1751573940000, "2590.68000000", "2592.29000000", "2590.67000000", "2592.18000000", "174.06120000", 1751573999999, "451158.57561300", 877, "121.96380000", "316112.80935300", "0"], [1751574000000, "2592.18000000", "2593.46000000", "2591.03000000", "2591.04000000", "105.70590000", 1751574059999, "274030.16730200", 1551, "54.59460000", "141537.35470600", "0"], [1751574060000, "2591.04000000", "2593.29000000", "2591.03000000", "2592.97000000", "114.27730000", 1751574119999, "296298.47932000", 1097, "53.91150000", "139757.92980100", "0"], [1751574120000, "2592.96000000", "2592.97000000", "2592.82000000", "2592.97000000", "49.25110000", 1751574179999, "127700.95824500", 224, "13.45700000", "34892.30365400", "0"], [1751574180000, "2592.97000000", "2592.97000000", "2591.21000000", "2591.22000000", "114.81550000", 1751574239999, "297594.10250600", 743, "56.81390000", "147220.47027100", "0"], [1751574240000, "2591.21000000", "2592.70000000", "2591.21000000", "2592.70000000", "131.11560000", 1751574299999, "339798.46809700", 1354, "65.98010000", "171004.05123600", "0"], [1751574300000, "2592.70000000", "2594.65000000", "2592.70000000", "2594.64000000", "65.65720000", 1751574359999, "170302.21159400", 1065, "61.12280000", "158539.18749300", "0"], [1751574360000, "2594.64000000", "2595.08000000", "2593.28000000", "2593.86000000", "210.76150000", 1751574419999, "546731.26390400", 1408, "138.45600000", "359170.88438500", "0"], [1751574420000, "2593.86000000", "2595.35000000", "2593.86000000", "2595.35000000", "83.75820000", 1751574479999, "217312.73523200", 690, "68.05250000", "176571.17522000", "0"], [1751574480000, "2595.34000000", "2595.68000000", "2595.11000000", "2595.65000000", "260.72320000", 1751574539999, "676646.53499600", 1152, "151.77390000", "393881.96420900", "0"], [1751574540000, "2595.65000000", "2596.84000000", "2594.02000000", "2594.86000000", "332.81680000", 1751574599999, "863959.37573800", 2173, "82.57600000", "214367.06348300", "0"], [1751574600000, "2594.85000000", "2595.00000000", "2594.51000000", "2594.99000000", "35.59320000", 1751574659999, "92355.96092200", 437, "14.99700000", "38913.87406200", "0"], [1751574660000, "2595.00000000", "2595.17000000", "2594.54000000", "2595.01000000", "78.19900000", 1751574719999, "202920.22791800", 575, "26.27770000", "68185.28276900", "0"], [1751574720000, "2595.02000000", "2595.02000000", "2593.68000000", "2593.68000000", "81.72500000", 1751574779999, "212017.18633800", 993, "44.06540000", "114309.91440600", "0"], [1751574780000, "2593.69000000", "2594.10000000", "2593.20000000", "2593.49000000", "222.28970000", 1751574839999, "576531.35594200", 1086, "99.16090000", "257184.87730400", "0"], [1751574840000, "2593.49000000", "2593.49000000", "2593.07000000", "2593.07000000", "99.80450000", 1751574899999, "258808.29890000", 262, "7.46650000", "19361.50322900", "0"], [1751574900000, "2593.07000000", "2593.67000000", "2592.50000000", "2593.67000000", "90.79650000", 1751574959999, "235425.62727400", 709, "54.80190000", "142090.27658600", "0"], [1751574960000, "2593.68000000", "2593.68000000", "2593.21000000", "2593.46000000", "92.54330000", 1751575019999, "240002.32954700", 377, "69.18700000", "179424.82596500", "0"], [1751575020000, "2593.46000000", "2594.48000000", "2593.31000000", "2594.47000000", "125.99210000", 1751575079999, "326766.88625700", 768, "78.31210000", "203108.45459000", "0"], [1751575080000, "2594.48000000", "2595.50000000", "2594.47000000", "2595.30000000", "200.03090000", 1751575139999, "519123.31764300", 805, "157.75500000", "409398.24176600", "0"], [1751575140000, "2595.29000000", "2595.30000000", "2594.52000000", "2594.67000000", "65.92680000", 1751575199999, "171065.74657800", 652, "16.94600000", "43968.36884100", "0"], [1751575200000, "2594.68000000", "2596.24000000", "2594.67000000", "2596.23000000", "79.05370000", 1751575259999, "205158.30009900", 726, "67.26660000", "174568.66235000", "0"], [1751575260000, "2596.23000000", "2596.70000000", "2596.23000000", "2596.70000000", "48.87880000", 1751575319999, "126905.98896500", 366, "36.96520000", "95973.02387400", "0"], [1751575320000, "2596.71000000", "2598.00000000", "2596.70000000", "2597.63000000", "329.49420000", 1751575379999, "855816.85936900", 1506, "217.32690000", "564429.21615300", "0"], [1751575380000, "2597.63000000", "2597.64000000", "2596.59000000", "2597.48000000", "101.15860000", 1751575439999, "262711.32144500", 701, "62.03890000", "161103.93660400", "0"], [1751575440000, "2597.47000000", "2597.48000000", "2596.60000000", "2597.18000000", "101.35390000", 1751575499999, "263226.15304100", 687, "60.52860000", "157185.73840200", "0"], [1751575500000, "2597.17000000", "2598.00000000", "2595.85000000", "2596.92000000", "184.75480000", 1751575559999, "479774.73346400", 1621, "95.41020000", "247739.82247700", "0"], [1751575560000, "2596.91000000", "2596.91000000", "2595.54000000", "2595.54000000", "78.44530000", 1751575619999, "203658.81686300", 1031, "26.46920000", "68715.12945400", "0"], [1751575620000, "2595.54000000", "2596.99000000", "2595.54000000", "2596.99000000", "79.39620000", 1751575679999, "206117.37317600", 816, "60.71810000", "157632.34539100", "0"], [1751575680000, "2596.99000000", "2597.71000000", "2596.73000000", "2597.49000000", "81.39640000", 1751575739999, "211398.40714300", 731, "34.89650000", "90629.37957500", "0"], [1751575740000, "2597.50000000", "2597.50000000", "2596.73000000", "2596.74000000", "47.85490000", 1751575799999, "124282.33950400", 505, "7.88950000", "20489.20007500", "0"], [1751575800000, "2596.75000000", "2597.50000000", "2596.55000000", "2597.50000000", "65.66950000", 1751575859999, "170534.35604000", 882, "35.80240000", "92976.73627300", "0"], [1751575860000, "2597.50000000", "2597.69000000", "2597.12000000", "2597.12000000", "20.28320000", 1751575919999, "52687.09687800", 398, "8.20790000", "21320.82099700", "0"], [1751575920000, "2597.13000000", "2597.13000000", "2596.08000000", "2596.83000000", "60.04410000", 1751575979999, "155913.99376100", 704, "13.03900000", "33854.80370400", "0"], [1751575980000, "2596.83000000", "2596.97000000", "2596.47000000", "2596.84000000", "79.25090000", 1751576039999, "205795.69387100", 723, "46.10270000", "119717.10481900", "0"], [1751576040000, "2596.84000000", "2597.50000000", "2596.84000000", "2597.02000000", "189.78830000", 1751576099999, "492900.90271600", 620, "142.27250000", "369482.20756900", "0"], [1751576100000, "2597.01000000", "2597.71000000", "2596.19000000", "2597.07000000", "220.63280000", 1751576159999, "573009.90710100", 1575, "141.90440000", "368540.62407900", "0"], [1751576160000, "2597.08000000", "2597.08000000", "2596.32000000", "2596.99000000", "47.32250000", 1751576219999, "122879.83999100", 536, "25.29680000", "65685.74120700", "0"], [1751576220000, "2597.00000000", "2597.70000000", "2596.84000000", "2597.10000000", "68.65620000", 1751576279999, "178319.26933000", 726, "36.98200000", "96055.59986100", "0"], [1751576280000, "2597.10000000", "2597.48000000", "2596.29000000", "2597.37000000", "508.58310000", 1751576339999, "1320778.43606100", 1230, "185.63910000", "482122.89215400", "0"], [1751576340000, "2597.36000000", "2599.20000000", "2597.36000000", "2599.19000000", "127.46050000", 1751576399999, "331174.98697600", 941, "121.04570000", "314509.84062000", "0"], [1751576400000, "2599.20000000", "2600.62000000", "2599.10000000", "2600.21000000", "948.17700000", 1751576459999, "2465155.31826800", 2717, "751.59390000", "1954041.82192300", "0"], [1751576460000, "2600.21000000", "2602.90000000", "2600.21000000", "2602.30000000", "1527.36830000", 1751576519999, "3974158.77542600", 2659, "1366.55750000", "3555703.10946600", "0"], [1751576520000, "2602.29000000", "2603.20000000", "2602.29000000", "2602.53000000", "120.59210000", 1751576579999, "313872.34859600", 803, "63.49570000", "165258.23550300", "0"], [1751576580000, "2602.52000000", "2603.60000000", "2602.49000000", "2603.12000000", "67.40400000", 1751576639999, "175468.95457400", 1034, "31.70720000", "82535.42396200", "0"], [1751576640000, "2603.11000000", "2603.50000000", "2600.94000000", "2602.30000000", "536.09020000", 1751576699999, "1395109.88324900", 1547, "175.44670000", "456527.76483300", "0"], [1751576700000, "2602.30000000", "2603.23000000", "2601.94000000", "2603.23000000", "112.82000000", 1751576759999, "293628.43730700", 1065, "94.05000000", "244779.25109500", "0"], [1751576760000, "2603.23000000", "2603.24000000", "2596.60000000", "2596.60000000", "212.55060000", 1751576819999, "552654.24231500", 2682, "26.71000000", "69437.42845800", "0"], [1751576820000, "2596.60000000", "2597.89000000", "2593.45000000", "2594.70000000", "1887.38090000", 1751576879999, "4897794.20806400", 4414, "250.54430000", "650136.67630500", "0"], [1751576880000, "2594.69000000", "2597.22000000", "2594.69000000", "2597.22000000", "169.28970000", 1751576939999, "439434.21149400", 1428, "153.38770000", "398165.56342800", "0"], [1751576940000, "2597.21000000", "2598.21000000", "2596.77000000", "2597.24000000", "138.61850000", 1751576999999, "360088.33610400", 1155, "72.16760000", "187449.06433200", "0"], [1751577000000, "2597.23000000", "2597.24000000", "2594.24000000", "2594.25000000", "195.12910000", 1751577059999, "506624.64227900", 1336, "44.29270000", "114996.75638500", "0"], [1751577060000, "2594.24000000", "2595.49000000", "2593.49000000", "2595.48000000", "198.04540000", 1751577119999, "513856.84411200", 1315, "132.46370000", "343701.58936400", "0"], [1751577120000, "2595.49000000", "2596.50000000", "2595.43000000", "2595.44000000", "83.43460000", 1751577179999, "216606.02878900", 963, "31.30760000", "81267.89471600", "0"], [1751577180000, "2595.43000000", "2595.78000000", "2594.91000000", "2595.77000000", "72.59180000", 1751577239999, "188396.54685100", 786, "42.40950000", "110064.33688200", "0"], [1751577240000, "2595.77000000", "2596.17000000", "2595.73000000", "2595.73000000", "56.53310000", 1751577299999, "146762.28898900", 390, "19.77290000", "51330.37036600", "0"], [1751577300000, "2595.73000000", "2596.06000000", "2595.00000000", "2595.00000000", "66.47940000", 1751577359999, "172549.56883300", 609, "7.58140000", "19677.61534200", "0"], [1751577360000, "2595.01000000", "2595.07000000", "2591.54000000", "2591.81000000", "439.04280000", 1751577419999, "1138474.46123900", 1665, "157.82880000", "409325.53708000", "0"], [1751577420000, "2591.82000000", "2593.44000000", "2591.66000000", "2593.09000000", "189.45070000", 1751577479999, "491186.41863100", 1172, "105.99980000", "274846.07969200", "0"], [1751577480000, "2593.09000000", "2594.99000000", "2593.09000000", "2594.99000000", "124.53990000", 1751577539999, "323037.46975200", 1151, "116.60610000", "302456.48363700", "0"], [1751577540000, "2595.00000000", "2595.02000000", "2593.99000000", "2594.14000000", "96.05440000", 1751577599999, "249245.15316500", 655, "14.62710000", "37949.21409900", "0"], [1751577600000, "2594.14000000", "2594.14000000", "2592.16000000", "2592.30000000", "81.12140000", 1751577659999, "210347.81263200", 777, "24.62530000", "63844.46228700", "0"], [1751577660000, "2592.31000000", "2593.32000000", "2592.31000000", "2593.24000000", "69.65420000", 1751577719999, "180599.83985200", 427, "38.57380000", "100017.02501100", "0"], [1751577720000, "2593.24000000", "2594.30000000", "2593.24000000", "2594.29000000", "37.74230000", 1751577779999, "97890.93751400", 582, "23.75300000", "61606.47538900", "0"], [1751577780000, "2594.30000000", "2597.00000000", "2594.30000000", "2597.00000000", "61.70570000", 1751577839999, "160168.97932200", 1032, "55.53350000", "144146.79745500", "0"], [1751577840000, "2597.00000000", "2597.36000000", "2594.83000000", "2594.98000000", "112.43010000", 1751577899999, "291966.64167900", 1055, "24.64460000", "63997.09856600", "0"], [1751577900000, "2594.99000000", "2595.81000000", "2594.91000000", "2594.92000000", "176.24140000", 1751577959999, "457432.84887700", 640, "114.90270000", "298223.23945300", "0"], [1751577960000, "2594.91000000", "2595.14000000", "2594.91000000", "2594.93000000", "50.35160000", 1751578019999, "130667.28025800", 246, "26.69740000", "69281.88578100", "0"], [1751578020000, "2594.92000000", "2594.93000000", "2594.00000000", "2594.75000000", "79.84350000", 1751578079999, "207169.98767300", 585, "32.18100000", "83493.34571200", "0"], [1751578080000, "2594.75000000", "2595.09000000", "2594.75000000", "2594.77000000", "54.54750000", 1751578139999, "141551.28993000", 350, "12.57780000", "32638.71131800", "0"], [1751578140000, "2594.76000000", "2594.76000000", "2594.50000000", "2594.51000000", "28.36010000", 1751578199999, "73580.56303500", 138, "16.28090000", "42240.95795100", "0"], [1751578200000, "2594.51000000", "2594.51000000", "2593.29000000", "2593.30000000", "88.04000000", 1751578259999, "228359.72844900", 520, "32.79660000", "85055.27109100", "0"], [1751578260000, "2593.30000000", "2593.87000000", "2591.51000000", "2593.87000000", "164.67630000", 1751578319999, "426945.68616100", 1484, "89.98620000", "233292.42561200", "0"], [1751578320000, "2593.86000000", "2593.97000000", "2592.22000000", "2593.11000000", "44.93350000", 1751578379999, "116509.99194200", 931, "17.58600000", "45603.57134700", "0"], [1751578380000, "2593.16000000", "2594.39000000", "2593.16000000", "2594.38000000", "54.56470000", 1751578439999, "141524.14800900", 794, "19.69400000", "51081.53541300", "0"], [1751578440000, "2594.38000000", "2594.79000000", "2594.38000000", "2594.78000000", "42.88240000", 1751578499999, "111265.54707200", 335, "11.25560000", "29204.53333700", "0"], [1751578500000, "2594.79000000", "2595.39000000", "2594.79000000", "2595.00000000", "93.49430000", 1751578559999, "242644.03763200", 430, "10.50260000", "27256.17850300", "0"], [1751578560000, "2595.00000000", "2595.01000000", "2592.17000000", "2593.48000000", "72.97090000", 1751578619999, "189267.43546700", 1367, "34.08440000", "88394.76754000", "0"], [1751578620000, "2593.48000000", "2594.32000000", "2592.40000000", "2592.40000000", "72.62500000", 1751578679999, "188345.37640200", 915, "16.54680000", "42919.59023600", "0"], [1751578680000, "2592.41000000", "2593.82000000", "2592.40000000", "2593.21000000", "54.97370000", 1751578739999, "142553.31620400", 664, "37.42450000", "97037.98763700", "0"], [1751578740000, "2593.21000000", "2593.21000000", "2592.94000000", "2592.95000000", "32.22320000", 1751578799999, "83558.63206900", 152, "10.33470000", "26798.19649900", "0"], [1751578800000, "2592.95000000", "2593.35000000", "2591.82000000", "2591.83000000", "77.96910000", 1751578859999, "202174.02713200", 877, "26.67550000", "69167.19815300", "0"], [1751578860000, "2591.82000000", "2593.20000000", "2591.82000000", "2592.82000000", "77.40760000", 1751578919999, "200677.83291200", 863, "52.32080000", "135642.47904800", "0"], [1751578920000, "2592.83000000", "2592.83000000", "2589.53000000", "2590.47000000", "272.80280000", 1751578979999, "706742.69247800", 1461, "68.68690000", "177910.56584300", "0"], [1751578980000, "2590.47000000", "2592.14000000", "2590.47000000", "2591.40000000", "152.20170000", 1751579039999, "394445.61458400", 945, "84.41110000", "218746.44924300", "0"], [1751579040000, "2591.39000000", "2593.05000000", "2590.51000000", "2592.42000000", "97.61950000", 1751579099999, "253011.80714400", 1740, "47.54620000", "123221.48894100", "0"], [1751579100000, "2592.42000000", "2593.17000000", "2592.33000000", "2593.13000000", "197.18410000", 1751579159999, "511262.69819800", 663, "16.89780000", "43810.85763300", "0"], [1751579160000, "2593.12000000", "2593.13000000", "2591.00000000", "2591.00000000", "60.67950000", 1751579219999, "157326.57223600", 692, "2.29150000", "5940.34672500", "0"], [1751579220000, "2591.00000000", "2591.27000000", "2590.64000000", "2591.25000000", "137.26000000", 1751579279999, "355632.57556700", 524, "16.57810000", "42956.56571400", "0"], [1751579280000, "2591.24000000", "2592.30000000", "2590.82000000", "2591.78000000", "131.85950000", 1751579339999, "341712.17970000", 726, "84.78470000", "219718.19038600", "0"], [1751579340000, "2591.78000000", "2593.00000000", "2590.91000000", "2592.29000000", "111.33260000", 1751579399999, "288591.30775800", 1247, "72.26150000", "187300.95816200", "0"], [1751579400000, "2592.29000000", "2592.29000000", "2592.28000000", "2592.29000000", "13.23350000", 1751579459999, "34305.00096400", 65, "6.35840000", "16482.81673600", "0"], [1751579460000, "2592.29000000", "2592.82000000", "2592.28000000", "2592.82000000", "78.93790000", 1751579519999, "204655.32939900", 213, "71.01650000", "184116.67028800", "0"], [1751579520000, "2592.81000000", "2593.32000000", "2592.81000000", "2593.31000000", "66.75150000", 1751579579999, "173095.40049000", 279, "37.10070000", "96207.76591200", "0"], [1751579580000, "2593.31000000", "2594.61000000", "2593.31000000", "2594.60000000", "170.76610000", 1751579639999, "442938.46749000", 504, "109.37310000", "283710.84303300", "0"], [1751579640000, "2594.61000000", "2596.17000000", "2594.61000000", "2595.68000000", "278.03020000", 1751579699999, "721590.00297700", 1831, "159.11560000", "412915.31460400", "0"], [1751579700000, "2595.69000000", "2596.34000000", "2595.69000000", "2596.06000000", "60.53950000", 1751579759999, "157170.87940300", 628, "21.67570000", "56270.25092500", "0"], [1751579760000, "2596.07000000", "2596.30000000", "2596.06000000", "2596.30000000", "15.06940000", 1751579819999, "39123.37251200", 182, "9.81140000", "25472.10809700", "0"], [1751579820000, "2596.30000000", "2596.66000000", "2596.29000000", "2596.66000000", "25.81680000", 1751579879999, "67034.57927400", 309, "15.17910000", "39413.36501100", "0"], [1751579880000, "2596.66000000", "2596.71000000", "2594.69000000", "2594.70000000", "291.08990000", 1751579939999, "755774.96315700", 958, "28.83910000", "74884.66257700", "0"], [1751579940000, "2594.69000000", "2595.53000000", "2594.31000000", "2595.52000000", "132.58630000", 1751579999999, "344046.80943400", 590, "21.77470000", "56501.83473000", "0"], [1751580000000, "2595.52000000", "2595.96000000", "2594.28000000", "2594.69000000", "539.51690000", 1751580059999, "1400221.27952700", 2079, "217.31360000", "563955.40913700", "0"], [1751580060000, "2594.70000000", "2596.50000000", "2594.02000000", "2595.95000000", "196.38510000", 1751580119999, "509711.31701000", 1674, "90.28930000", "234298.32338400", "0"], [1751580120000, "2595.96000000", "2599.33000000", "2595.95000000", "2598.54000000", "1561.50710000", 1751580179999, "4057004.37416400", 2437, "1332.42530000", "3461675.01830300", "0"], [1751580180000, "2598.54000000", "2599.43000000", "2596.76000000", "2596.76000000", "319.31460000", 1751580239999, "829644.03370000", 1886, "87.63410000", "227688.65667800", "0"], [1751580240000, "2596.77000000", "2599.43000000", "2596.77000000", "2599.42000000", "123.89700000", 1751580299999, "321884.37216400", 1166, "48.09130000", "124933.31165500", "0"], [1751580300000, "2599.42000000", "2600.74000000", "2599.42000000", "2599.72000000", "191.88580000", 1751580359999, "498947.68872800", 1119, "115.78000000", "301030.73700500", "0"], [1751580360000, "2599.72000000", "2601.66000000", "2599.72000000", "2600.99000000", "150.25980000", 1751580419999, "390799.29139300", 1176, "62.13570000", "161585.77993100", "0"], [1751580420000, "2601.00000000", "2601.00000000", "2599.70000000", "2600.43000000", "174.54200000", 1751580479999, "453846.97546000", 738, "45.99770000", "119589.18847800", "0"], [1751580480000, "2600.43000000", "2600.99000000", "2598.96000000", "2598.97000000", "625.40840000", 1751580539999, "1626310.34927000", 1351, "547.16770000", "1422859.82382800", "0"], [1751580540000, "2598.97000000", "2600.31000000", "2598.70000000", "2600.00000000", "150.70540000", 1751580599999, "391804.58832800", 667, "103.32860000", "268634.57557400", "0"], [1751580600000, "2600.00000000", "2600.45000000", "2598.87000000", "2599.00000000", "192.56540000", 1751580659999, "500707.56857000", 1093, "105.49490000", "274303.63854800", "0"], [1751580660000, "2599.01000000", "2599.84000000", "2599.01000000", "2599.40000000", "225.38660000", 1751580719999, "585925.09861200", 849, "28.45850000", "73972.86180800", "0"], [1751580720000, "2599.41000000", "2599.60000000", "2596.41000000", "2596.41000000", "169.41910000", 1751580779999, "440165.14715100", 1536, "99.37240000", "258212.68418400", "0"], [1751580780000, "2596.42000000", "2596.42000000", "2594.02000000", "2595.15000000", "159.42830000", 1751580839999, "413681.62349400", 1659, "87.49200000", "226999.13882200", "0"], [1751580840000, "2595.15000000", "2595.41000000", "2594.50000000", "2594.50000000", "74.75230000", 1751580899999, "193995.41588100", 415, "35.18400000", "91308.13122200", "0"], [1751580900000, "2594.51000000", "2594.70000000", "2594.24000000", "2594.39000000", "118.79660000", 1751580959999, "308223.09446900", 472, "50.11260000", "130014.62327100", "0"], [1751580960000, "2594.39000000", "2595.17000000", "2594.39000000", "2594.64000000", "70.66830000", 1751581019999, "183366.22562400", 633, "51.28340000", "133061.58009100", "0"], [1751581020000, "2594.64000000", "2594.90000000", "2594.63000000", "2594.89000000", "36.65200000", 1751581079999, "95098.85652100", 145, "24.11790000", "62577.43191600", "0"], [1751581080000, "2594.89000000", "2596.81000000", "2594.69000000", "2595.31000000", "131.23610000", 1751581139999, "340671.52984100", 1570, "62.08380000", "161160.00158800", "0"], [1751581140000, "2595.32000000", "2595.32000000", "2594.76000000", "2595.13000000", "32.33740000", 1751581199999, "83916.07883900", 390, "14.55680000", "37772.45073700", "0"], [1751581200000, "2595.13000000", "2595.14000000", "2594.24000000", "2594.24000000", "95.08240000", 1751581259999, "246727.95802500", 609, "22.90540000", "59434.15570000", "0"], [1751581260000, "2594.25000000", "2594.25000000", "2593.21000000", "2594.00000000", "97.70250000", 1751581319999, "253406.86553300", 603, "61.94490000", "160658.28235200", "0"], [1751581320000, "2594.00000000", "2594.00000000", "2592.29000000", "2592.29000000", "80.49890000", 1751581379999, "208736.12547800", 554, "9.04560000", "23457.17578400", "0"], [1751581380000, "2592.28000000", "2592.49000000", "2591.98000000", "2592.22000000", "95.73340000", 1751581439999, "248151.04757400", 481, "44.71930000", "115919.06982600", "0"], [1751581440000, "2592.22000000", "2592.97000000", "2591.79000000", "2592.78000000", "96.03470000", 1751581499999, "248962.97992700", 791, "44.22220000", "114630.47710800", "0"], [1751581500000, "2592.78000000", "2592.78000000", "2592.32000000", "2592.33000000", "48.54750000", 1751581559999, "125869.50907000", 334, "3.63960000", "9436.15925000", "0"], [1751581560000, "2592.32000000", "2592.77000000", "2592.00000000", "2592.00000000", "77.33310000", 1751581619999, "200495.46852400", 497, "15.98550000", "41439.74992700", "0"], [1751581620000, "2592.00000000", "2592.76000000", "2590.37000000", "2592.37000000", "1290.23010000", 1751581679999, "3344216.86457400", 1651, "39.60280000", "102629.97593300", "0"], [1751581680000, "2592.36000000", "2593.09000000", "2592.36000000", "2592.86000000", "72.33070000", 1751581739999, "187540.96183900", 695, "50.38120000", "130627.49138300", "0"], [1751581740000, "2592.86000000", "2592.97000000", "2591.31000000", "2591.31000000", "76.84290000", 1751581799999, "199208.03289100", 808, "4.13290000", "10714.33438200", "0"], [1751581800000, "2591.31000000", "2591.31000000", "2590.87000000", "2591.25000000", "149.21670000", 1751581859999, "386634.45305400", 621, "101.52500000", "263058.86035300", "0"], [1751581860000, "2591.25000000", "2592.21000000", "2591.17000000", "2591.17000000", "87.08810000", 1751581919999, "225717.04274500", 740, "39.83720000", "103246.53715500", "0"], [1751581920000, "2591.17000000", "2594.00000000", "2591.13000000", "2593.66000000", "75.34860000", 1751581979999, "195365.33410100", 1049, "49.29980000", "127815.09829100", "0"], [1751581980000, "2593.66000000", "2593.66000000", "2592.89000000", "2593.47000000", "55.53350000", 1751582039999, "144018.25505700", 519, "19.55550000", "50714.54054600", "0"], [1751582040000, "2593.47000000", "2594.49000000", "2593.47000000", "2593.93000000", "78.63550000", 1751582099999, "203997.27334400", 732, "22.78030000", "59092.15191800", "0"], [1751582100000, "2593.97000000", "2594.18000000", "2593.41000000", "2593.73000000", "104.33230000", 1751582159999, "270622.71381700", 585, "13.48710000", "34982.08995700", "0"], [1751582160000, "2593.73000000", "2593.73000000", "2592.05000000", "2593.14000000", "49.65880000", 1751582219999, "128749.67276200", 981, "35.06410000", "90906.92132000", "0"], [1751582220000, "2593.15000000", "2593.91000000", "2592.76000000", "2593.91000000", "57.68050000", 1751582279999, "149583.46661900", 625, "38.50050000", "99846.56998300", "0"], [1751582280000, "2593.92000000", "2594.29000000", "2593.92000000", "2594.14000000", "48.39900000", 1751582339999, "125556.65632200", 385, "9.76630000", "25335.19844200", "0"], [1751582340000, "2594.14000000", "2594.47000000", "2593.87000000", "2594.46000000", "79.74570000", 1751582399999, "206874.90845700", 682, "51.85590000", "134520.58664600", "0"], [1751582400000, "2594.46000000", "2595.81000000", "2594.21000000", "2595.71000000", "82.15420000", 1751582459999, "213200.86182900", 905, "59.40220000", "154157.82451400", "0"], [1751582460000, "2595.71000000", "2595.81000000", "2595.02000000", "2595.02000000", "35.93890000", 1751582519999, "93285.83183300", 397, "20.39460000", "52937.84228700", "0"], [1751582520000, "2595.03000000", "2595.14000000", "2594.50000000", "2595.14000000", "47.62560000", 1751582579999, "123574.84808900", 457, "29.96220000", "77740.94709700", "0"], [1751582580000, "2595.14000000", "2595.14000000", "2594.39000000", "2594.39000000", "75.57510000", 1751582639999, "196108.68956800", 554, "17.97370000", "46635.33603400", "0"], [1751582640000, "2594.38000000", "2594.76000000", "2594.37000000", "2594.58000000", "37.09400000", 1751582699999, "96243.81067300", 250, "33.98280000", "88171.49963000", "0"], [1751582700000, "2594.57000000", "2594.86000000", "2592.72000000", "2592.96000000", "139.30230000", 1751582759999, "361341.33879900", 1138, "38.61400000", "100133.69437400", "0"], [1751582760000, "2592.96000000", "2592.96000000", "2591.49000000", "2591.49000000", "74.05260000", 1751582819999, "191964.06235400", 816, "18.06060000", "46818.61661900", "0"], [1751582820000, "2591.49000000", "2592.67000000", "2591.49000000", "2592.36000000", "132.87250000", 1751582879999, "344417.06834100", 1180, "98.50510000", "255322.47786500", "0"], [1751582880000, "2592.36000000", "2593.83000000", "2592.36000000", "2593.82000000", "84.98840000", 1751582939999, "220396.11386400", 663, "50.70480000", "131490.34989100", "0"], [1751582940000, "2593.82000000", "2594.48000000", "2593.51000000", "2594.48000000", "51.59230000", 1751582999999, "133824.41427000", 352, "21.38250000", "55463.80218700", "0"], [1751583000000, "2594.47000000", "2594.48000000", "2593.08000000", "2593.08000000", "38.83770000", 1751583059999, "100743.19751600", 609, "7.08240000", "18368.25664300", "0"], [1751583060000, "2593.09000000", "2593.85000000", "2592.76000000", "2593.84000000", "55.61480000", 1751583119999, "144221.88795300", 545, "33.79130000", "87627.30332400", "0"], [1751583120000, "2593.84000000", "2593.87000000", "2593.65000000", "2593.65000000", "28.00820000", 1751583179999, "72648.16017600", 222, "4.83630000", "12544.12505600", "0"], [1751583180000, "2593.65000000", "2593.85000000", "2593.00000000", "2593.12000000", "67.70010000", 1751583239999, "175583.29426100", 767, "13.01410000", "33749.32725800", "0"], [1751583240000, "2593.11000000", "2593.60000000", "2592.99000000", "2593.60000000", "83.07070000", 1751583299999, "215419.55027200", 470, "51.19210000", "132753.69952400", "0"], [1751583300000, "2593.60000000", "2593.86000000", "2593.33000000", "2593.86000000", "62.88540000", 1751583359999, "163092.46358200", 381, "10.72800000", "27824.77884500", "0"], [1751583360000, "2593.86000000", "2594.91000000", "2593.86000000", "2594.65000000", "129.83760000", 1751583419999, "336862.46558200", 677, "51.08830000", "132540.30993700", "0"], [1751583420000, "2594.64000000", "2594.89000000", "2594.34000000", "2594.49000000", "64.20780000", 1751583479999, "166594.64242200", 373, "30.70310000", "79657.50557500", "0"], [1751583480000, "2594.50000000", "2594.65000000", "2593.75000000", "2593.75000000", "78.45060000", 1751583539999, "203535.23615800", 477, "32.43590000", "84154.40292100", "0"], [1751583540000, "2593.75000000", "2593.76000000", "2593.34000000", "2593.68000000", "85.40680000", 1751583599999, "221500.92532800", 293, "20.87940000", "54149.41982900", "0"], [1751583600000, "2593.69000000", "2594.49000000", "2593.68000000", "2594.49000000", "42.16900000", 1751583659999, "109384.88782400", 402, "32.60410000", "84575.62789600", "0"], [1751583660000, "2594.50000000", "2595.00000000", "2593.50000000", "2593.82000000", "72.66590000", 1751583719999, "188528.91138800", 833, "24.75720000", "64224.10189700", "0"], [1751583720000, "2593.82000000", "2595.02000000", "2593.62000000", "2595.01000000", "206.72360000", 1751583779999, "536222.48549500", 497, "175.61250000", "455528.79170200", "0"], [1751583780000, "2595.02000000", "2596.32000000", "2595.01000000", "2596.31000000", "1209.57820000", 1751583839999, "3140056.40031100", 277, "1193.47290000", "3098248.59761900", "0"], [1751583840000, "2596.32000000", "2597.86000000", "2596.31000000", "2597.86000000", "50.61060000", 1751583899999, "131442.18246000", 261, "47.94480000", "124518.88615700", "0"], [1751583900000, "2597.85000000", "2598.18000000", "2597.36000000", "2597.61000000", "203.92730000", 1751583959999, "529804.31875700", 614, "125.70650000", "326584.59772500", "0"], [1751583960000, "2597.62000000", "2597.62000000", "2596.31000000", "2596.57000000", "58.92010000", 1751584019999, "153004.58061500", 470, "21.25160000", "55179.99603100", "0"], [1751584020000, "2596.57000000", "2597.16000000", "2595.69000000", "2595.69000000", "137.25380000", 1751584079999, "356403.02693200", 753, "73.29610000", "190321.93510200", "0"], [1751584080000, "2595.69000000", "2596.18000000", "2595.28000000", "2596.17000000", "40.06930000", 1751584139999, "104002.87594700", 363, "19.94710000", "51773.58860600", "0"], [1751584140000, "2596.17000000", "2596.42000000", "2595.85000000", "2596.42000000", "48.09810000", 1751584199999, "124872.93268500", 370, "23.99360000", "62291.64803300", "0"], [1751584200000, "2596.43000000", "2596.50000000", "2593.11000000", "2593.27000000", "109.32530000", 1751584259999, "283715.94122100", 1229, "26.75230000", "69401.50657500", "0"], [1751584260000, "2593.27000000", "2593.48000000", "2592.99000000", "2593.21000000", "74.84130000", 1751584319999, "194093.60124000", 358, "37.89930000", "98287.97868400", "0"], [1751584320000, "2593.20000000", "2593.20000000", "2591.16000000", "2591.68000000", "120.62140000", 1751584379999, "312618.80478600", 861, "25.19530000", "65291.98980300", "0"], [1751584380000, "2591.67000000", "2592.16000000", "2590.99000000", "2592.16000000", "113.33430000", 1751584439999, "293708.03704800", 453, "68.93380000", "178645.74780400", "0"], [1751584440000, "2592.16000000", "2592.90000000", "2592.16000000", "2592.71000000", "45.05060000", 1751584499999, "116800.43169500", 298, "19.04010000", "49358.83778500", "0"], [1751584500000, "2592.71000000", "2592.97000000", "2592.06000000", "2592.06000000", "54.45550000", 1751584559999, "141191.96908500", 476, "12.80180000", "33191.55255600", "0"], [1751584560000, "2592.05000000", "2592.05000000", "2590.87000000", "2591.64000000", "95.45040000", 1751584619999, "247345.17010000", 745, "40.31630000", "104472.29231400", "0"], [1751584620000, "2591.65000000", "2592.29000000", "2590.91000000", "2590.91000000", "104.02040000", 1751584679999, "269598.38836900", 730, "25.71940000", "66654.84777100", "0"], [1751584680000, "2590.92000000", "2590.92000000", "2589.50000000", "2589.62000000", "203.82770000", 1751584739999, "527965.97315500", 979, "9.60650000", "24883.42620400", "0"], [1751584740000, "2589.62000000", "2589.99000000", "2588.65000000", "2589.99000000", "183.79940000", 1751584799999, "475922.97731500", 785, "81.23790000", "210367.53790100", "0"], [1751584800000, "2589.99000000", "2590.34000000", "2589.77000000", "2589.78000000", "129.66150000", 1751584859999, "335831.39150000", 470, "30.78800000", "79740.16642100", "0"], [1751584860000, "2589.77000000", "2590.22000000", "2588.66000000", "2588.78000000", "162.14230000", 1751584919999, "419870.73817200", 765, "74.14720000", "192018.50246400", "0"], [1751584920000, "2588.78000000", "2589.66000000", "2588.61000000", "2589.07000000", "167.31420000", 1751584979999, "433179.59537500", 515, "82.63140000", "213931.48394100", "0"], [1751584980000, "2589.06000000", "2589.07000000", "2586.66000000", "2587.35000000", "185.78360000", 1751585039999, "480724.84116100", 1329, "60.70000000", "157032.45351600", "0"], [1751585040000, "2587.35000000", "2588.42000000", "2586.96000000", "2588.02000000", "120.71160000", 1751585099999, "312385.65735800", 716, "71.27050000", "184436.27170400", "0"], [1751585100000, "2588.01000000", "2588.66000000", "2588.01000000", "2588.65000000", "104.68190000", 1751585159999, "270946.42118000", 291, "72.73930000", "188260.07232400", "0"], [1751585160000, "2588.65000000", "2588.66000000", "2587.99000000", "2588.65000000", "101.04720000", 1751585219999, "261546.39265000", 461, "21.46350000", "55553.88885500", "0"], [1751585220000, "2588.66000000", "2589.06000000", "2588.01000000", "2588.22000000", "62.84050000", 1751585279999, "162672.38415100", 505, "27.60710000", "71458.84497700", "0"], [1751585280000, "2588.23000000", "2588.23000000", "2588.02000000", "2588.02000000", "46.14140000", 1751585339999, "119418.17739900", 132, "19.00410000", "49183.16979800", "0"], [1751585340000, "2588.03000000", "2589.00000000", "2588.02000000", "2588.50000000", "180.87920000", 1751585399999, "468180.63238300", 354, "141.14380000", "365311.95953000", "0"], [1751585400000, "2588.49000000", "2588.88000000", "2588.49000000", "2588.88000000", "54.49800000", 1751585459999, "141074.15647900", 170, "34.64330000", "89676.48245200", "0"], [1751585460000, "2588.88000000", "2589.57000000", "2588.59000000", "2588.59000000", "126.98150000", 1751585519999, "328789.96838000", 597, "50.12020000", "129767.41532000", "0"], [1751585520000, "2588.59000000", "2588.59000000", "2587.92000000", "2588.39000000", "47.89610000", 1751585579999, "123965.43030900", 339, "10.31030000", "26684.68462700", "0"], [1751585580000, "2588.41000000", "2588.42000000", "2586.69000000", "2586.69000000", "144.92660000", 1751585639999, "375043.26598400", 684, "7.04700000", "18237.06270200", "0"], [1751585640000, "2586.69000000", "2586.69000000", "2585.91000000", "2585.91000000", "95.96820000", 1751585699999, "248204.95176400", 607, "29.60290000", "76562.83938200", "0"], [1751585700000, "2585.91000000", "2587.12000000", "2585.72000000", "2586.89000000", "293.61690000", 1751585759999, "759406.72534800", 880, "170.49300000", "440956.66501900", "0"], [1751585760000, "2586.90000000", "2587.21000000", "2586.46000000", "2587.20000000", "96.32120000", 1751585819999, "249161.06181700", 538, "51.66730000", "133645.81575700", "0"], [1751585820000, "2587.20000000", "2588.43000000", "2587.20000000", "2587.38000000", "81.45090000", 1751585879999, "210796.24295300", 871, "26.76450000", "69260.55987200", "0"], [1751585880000, "2587.38000000", "2587.39000000", "2586.79000000", "2586.80000000", "30.58130000", 1751585939999, "79122.49874000", 271, "3.85940000", "9984.17251700", "0"], [1751585940000, "2586.79000000", "2586.80000000", "2586.50000000", "2586.50000000", "24.80110000", 1751585999999, "64154.91324800", 166, "1.12460000", "2909.05032200", "0"], [1751586000000, "2586.50000000", "2587.00000000", "2586.49000000", "2586.99000000", "29.73670000", 1751586059999, "76916.50048600", 139, "17.25320000", "44627.97937100", "0"], [1751586060000, "2587.00000000", "2588.02000000", "2586.99000000", "2587.65000000", "166.28500000", 1751586119999, "430309.89827200", 414, "32.55860000", "84250.29260000", "0"], [1751586120000, "2587.65000000", "2587.83000000", "2587.06000000", "2587.06000000", "104.86410000", 1751586179999, "271336.03438800", 460, "27.58610000", "71385.16009800", "0"], [1751586180000, "2587.07000000", "2587.50000000", "2586.65000000", "2587.50000000", "52.52150000", 1751586239999, "135879.96678100", 390, "21.17870000", "54788.93833500", "0"], [1751586240000, "2587.50000000", "2589.20000000", "2587.50000000", "2589.19000000", "105.91290000", 1751586299999, "274139.94547700", 592, "82.50660000", "213545.19451400", "0"], [1751586300000, "2589.19000000", "2590.21000000", "2588.80000000", "2590.20000000", "95.92560000", 1751586359999, "248366.54114800", 446, "37.56620000", "97269.36304600", "0"], [1751586360000, "2590.21000000", "2590.21000000", "2588.80000000", "2588.82000000", "58.17670000", 1751586419999, "150655.26169300", 549, "6.95510000", "18008.23856300", "0"], [1751586420000, "2588.81000000", "2588.82000000", "2588.54000000", "2588.82000000", "78.18900000", 1751586479999, "202411.50441000", 340, "25.80700000", "66804.95983200", "0"], [1751586480000, "2588.82000000", "2589.58000000", "2588.82000000", "2589.58000000", "42.76690000", 1751586539999, "110732.39297400", 345, "32.23040000", "83449.93166700", "0"], [1751586540000, "2589.58000000", "2590.00000000", "2589.57000000", "2589.99000000", "68.12390000", 1751586599999, "176420.18451400", 272, "63.47780000", "164387.71316500", "0"], [1751586600000, "2590.00000000", "2590.35000000", "2589.73000000", "2590.35000000", "103.18770000", 1751586659999, "267257.72702500", 479, "62.68150000", "162347.46108300", "0"], [1751586660000, "2590.35000000", "2590.82000000", "2590.11000000", "2590.11000000", "116.43420000", 1751586719999, "301638.96548600", 599, "40.39760000", "104652.47276700", "0"], [1751586720000, "2590.11000000", "2590.32000000", "2589.73000000", "2589.73000000", "42.25920000", 1751586779999, "109461.05502500", 365, "8.02150000", "20776.40610400", "0"], [1751586780000, "2589.74000000", "2589.93000000", "2589.73000000", "2589.92000000", "33.12850000", 1751586839999, "85794.67231400", 178, "14.59590000", "37800.13822400", "0"], [1751586840000, "2589.93000000", "2590.46000000", "2589.92000000", "2590.46000000", "27.48110000", 1751586899999, "71183.01891500", 264, "24.27500000", "62877.84284100", "0"], [1751586900000, "2590.45000000", "2590.68000000", "2590.35000000", "2590.36000000", "96.51320000", 1751586959999, "250015.63865300", 340, "16.82690000", "43589.50988100", "0"], [1751586960000, "2590.36000000", "2590.68000000", "2590.35000000", "2590.67000000", "33.76980000", 1751587019999, "87482.83710900", 232, "31.17380000", "80757.48166300", "0"], [1751587020000, "2590.68000000", "2591.39000000", "2590.68000000", "2590.76000000", "75.56150000", 1751587079999, "195781.45376500", 469, "37.51920000", "97206.47149500", "0"], [1751587080000, "2590.76000000", "2590.76000000", "2590.18000000", "2590.67000000", "73.14760000", 1751587139999, "189490.00067600", 520, "46.53310000", "120544.90064600", "0"], [1751587140000, "2590.68000000", "2591.48000000", "2590.67000000", "2591.25000000", "217.84220000", 1751587199999, "564449.26262700", 632, "207.35010000", "537264.15116800", "0"], [1751587200000, "2591.26000000", "2591.50000000", "2590.70000000", "2591.43000000", "75.28480000", 1751587259999, "195072.82100800", 557, "41.60790000", "107808.28575000", "0"], [1751587260000, "2591.43000000", "2591.63000000", "2591.28000000", "2591.28000000", "117.89410000", 1751587319999, "305524.01672800", 406, "62.43230000", "161789.34665800", "0"], [1751587320000, "2591.29000000", "2592.83000000", "2591.28000000", "2591.71000000", "90.66800000", 1751587379999, "235016.39638500", 1151, "66.86880000", "173317.39943200", "0"], [1751587380000, "2591.72000000", "2592.69000000", "2591.71000000", "2592.43000000", "62.54030000", 1751587439999, "162122.31783300", 657, "43.08070000", "111671.32011800", "0"], [1751587440000, "2592.44000000", "2593.50000000", "2592.43000000", "2593.49000000", "246.16170000", 1751587499999, "638301.91977900", 571, "242.58290000", "629021.36861600", "0"], [1751587500000, "2593.50000000", "2594.00000000", "2593.29000000", "2593.76000000", "84.87720000", 1751587559999, "220134.16901300", 511, "29.04880000", "75343.32587200", "0"], [1751587560000, "2593.77000000", "2593.77000000", "2592.00000000", "2592.00000000", "78.70120000", 1751587619999, "204041.23322400", 871, "29.01620000", "75215.27538700", "0"], [1751587620000, "2592.01000000", "2593.68000000", "2592.00000000", "2593.26000000", "253.67460000", 1751587679999, "657722.92756900", 1366, "158.34170000", "410568.29185200", "0"], [1751587680000, "2593.26000000", "2594.39000000", "2593.18000000", "2594.03000000", "65.56140000", 1751587739999, "170062.27991900", 629, "31.99180000", "82973.60903800", "0"], [1751587740000, "2594.03000000", "2594.03000000", "2593.00000000", "2593.01000000", "50.07500000", 1751587799999, "129874.04796400", 864, "14.88360000", "38601.72928800", "0"], [1751587800000, "2593.00000000", "2593.00000000", "2591.29000000", "2591.29000000", "62.64770000", 1751587859999, "162385.36871300", 748, "21.14170000", "54795.58580700", "0"], [1751587860000, "2591.29000000", "2591.29000000", "2589.57000000", "2589.57000000", "91.72930000", 1751587919999, "237583.46333600", 963, "47.87590000", "123996.14223600", "0"], [1751587920000, "2589.58000000", "2590.34000000", "2589.58000000", "2590.34000000", "64.20660000", 1751587979999, "166278.72107500", 354, "60.99520000", "157960.99293500", "0"], [1751587980000, "2590.33000000", "2591.13000000", "2589.58000000", "2590.99000000", "220.20010000", 1751588039999, "570448.42533100", 1170, "132.42500000", "343092.39091100", "0"], [1751588040000, "2591.00000000", "2592.89000000", "2590.53000000", "2592.89000000", "218.35320000", 1751588099999, "565987.72714800", 1250, "172.72210000", "447686.91169700", "0"], [1751588100000, "2592.89000000", "2592.89000000", "2591.18000000", "2591.18000000", "90.89690000", 1751588159999, "235640.35691200", 1173, "35.63340000", "92369.21019800", "0"], [1751588160000, "2591.17000000", "2591.49000000", "2590.36000000", "2591.23000000", "75.45020000", 1751588219999, "195504.01801600", 846, "19.11160000", "49516.34802200", "0"], [1751588220000, "2591.23000000", "2595.36000000", "2591.23000000", "2595.18000000", "319.34910000", 1751588279999, "828443.29887700", 1978, "261.79910000", "679124.00175000", "0"], [1751588280000, "2595.17000000", "2595.17000000", "2593.99000000", "2594.00000000", "46.25290000", 1751588339999, "120014.11366800", 513, "4.09160000", "10615.83869400", "0"], [1751588340000, "2594.00000000", "2594.00000000", "2591.53000000", "2591.54000000", "112.67980000", 1751588399999, "292139.36884100", 1383, "50.27860000", "130349.94861500", "0"], [1751588400000, "2591.53000000", "2593.53000000", "2591.53000000", "2593.53000000", "95.13060000", 1751588459999, "246619.27836900", 1105, "87.06670000", "225717.38620800", "0"], [1751588460000, "2593.54000000", "2593.69000000", "2591.05000000", "2591.05000000", "105.81230000", 1751588519999, "274375.05324500", 1214, "36.79240000", "95399.52836000", "0"], [1751588520000, "2591.04000000", "2591.68000000", "2590.19000000", "2590.50000000", "186.64370000", 1751588579999, "483549.51465100", 1336, "44.61150000", "115573.41344200", "0"], [1751588580000, "2590.50000000", "2590.50000000", "2589.47000000", "2589.99000000", "104.66820000", 1751588639999, "271062.70741100", 897, "38.19180000", "98902.29651700", "0"], [1751588640000, "2589.99000000", "2589.99000000", "2588.43000000", "2588.65000000", "95.75610000", 1751588699999, "247888.42847100", 847, "39.54200000", "102356.94892700", "0"], [1751588700000, "2588.65000000", "2593.15000000", "2588.56000000", "2592.83000000", "289.33310000", 1751588759999, "749626.95201400", 1845, "228.22780000", "591303.54878900", "0"], [1751588760000, "2592.83000000", "2592.83000000", "2592.10000000", "2592.54000000", "210.82290000", 1751588819999, "546575.79740300", 1409, "88.10050000", "228393.51483900", "0"], [1751588820000, "2592.53000000", "2592.91000000", "2591.67000000", "2591.68000000", "99.53110000", 1751588879999, "258039.20178100", 942, "38.39060000", "99528.02795800", "0"], [1751588880000, "2591.68000000", "2592.27000000", "2591.67000000", "2591.67000000", "59.95580000", 1751588939999, "155406.91824800", 610, "23.10950000", "59899.41695600", "0"], [1751588940000, "2591.68000000", "2591.89000000", "2590.67000000", "2590.67000000", "116.30310000", 1751588999999, "301400.26657900", 915, "53.18500000", "137831.91438000", "0"], [1751589000000, "2590.68000000", "2592.90000000", "2590.67000000", "2592.89000000", "35.76550000", 1751589059999, "92692.13937200", 871, "29.91740000", "77533.26133400", "0"], [1751589060000, "2592.90000000", "2592.90000000", "2591.92000000", "2592.46000000", "83.91810000", 1751589119999, "217556.80293700", 857, "21.09050000", "54669.60893100", "0"], [1751589120000, "2592.47000000", "2592.90000000", "2592.31000000", "2592.56000000", "96.44010000", 1751589179999, "250027.47200700", 787, "47.76480000", "123829.66026500", "0"], [1751589180000, "2592.56000000", "2593.00000000", "2592.01000000", "2592.13000000", "99.28280000", 1751589239999, "257411.39474000", 807, "61.49360000", "159438.06388400", "0"], [1751589240000, "2592.13000000", "2593.00000000", "2592.13000000", "2593.00000000", "29.78520000", 1751589299999, "77218.92813500", 357, "23.16170000", "60046.05384200", "0"], [1751589300000, "2593.00000000", "2594.39000000", "2593.00000000", "2594.11000000", "121.75970000", 1751589359999, "315849.73165700", 641, "45.17560000", "117169.08125000", "0"], [1751589360000, "2594.12000000", "2594.12000000", "2592.84000000", "2592.85000000", "52.33220000", 1751589419999, "135728.93375600", 650, "13.02180000", "33772.05100300", "0"], [1751589420000, "2592.85000000", "2593.99000000", "2592.75000000", "2592.99000000", "87.68400000", 1751589479999, "227382.16458100", 764, "50.95360000", "132131.45232700", "0"], [1751589480000, "2593.00000000", "2593.00000000", "2591.68000000", "2591.81000000", "115.94490000", 1751589539999, "300567.70309300", 688, "35.16840000", "91161.41552200", "0"], [1751589540000, "2591.80000000", "2592.57000000", "2591.53000000", "2592.57000000", "109.99470000", 1751589599999, "285094.80261600", 513, "97.57840000", "252915.40629100", "0"], [1751589600000, "2592.56000000", "2594.00000000", "2592.56000000", "2594.00000000", "72.11810000", 1751589659999, "187035.71187900", 482, "64.41030000", "167043.96359000", "0"], [1751589660000, "2594.00000000", "2595.17000000", "2594.00000000", "2594.75000000", "189.38610000", 1751589719999, "491417.65468000", 729, "62.51140000", "162200.56642500", "0"], [1751589720000, "2594.76000000", "2598.56000000", "2594.76000000", "2596.71000000", "470.78910000", 1751589779999, "1222631.81736400", 2059, "332.33770000", "862983.28171900", "0"], [1751589780000, "2596.70000000", "2596.71000000", "2595.32000000", "2596.39000000", "154.39000000", 1751589839999, "400754.58968200", 1037, "105.71540000", "274398.98003600", "0"], [1751589840000, "2596.40000000", "2596.40000000", "2595.54000000", "2595.94000000", "100.83860000", 1751589899999, "261780.36451400", 832, "36.45110000", "94623.95760300", "0"], [1751589900000, "2595.93000000", "2596.86000000", "2595.93000000", "2596.86000000", "69.53640000", 1751589959999, "180543.59237400", 388, "32.02470000", "83146.12788500", "0"], [1751589960000, "2596.86000000", "2598.44000000", "2596.86000000", "2598.44000000", "101.03700000", 1751590019999, "262455.01136600", 565, "54.77740000", "142302.86636200", "0"], [1751590020000, "2598.43000000", "2598.44000000", "2597.25000000", "2597.49000000", "209.53990000", 1751590079999, "544349.62279200", 863, "29.68710000", "77124.60689000", "0"], [1751590080000, "2597.50000000", "2597.50000000", "2596.87000000", "2597.37000000", "57.02680000", 1751590139999, "148117.00620300", 452, "24.34840000", "63239.67963900", "0"], [1751590140000, "2597.38000000", "2597.77000000", "2596.88000000", "2597.77000000", "112.75250000", 1751590199999, "292848.30148500", 682, "70.74910000", "183755.25938900", "0"], [1751590200000, "2597.78000000", "2597.87000000", "2595.69000000", "2595.69000000", "77.03870000", 1751590259999, "200059.40303100", 849, "20.34510000", "52827.94291800", "0"], [1751590260000, "2595.69000000", "2595.69000000", "2593.61000000", "2594.85000000", "213.17000000", 1751590319999, "553092.60637300", 1135, "57.40610000", "148908.69581700", "0"], [1751590320000, "2594.86000000", "2594.86000000", "2594.50000000", "2594.86000000", "38.87780000", 1751590379999, "100876.63712000", 269, "20.62500000", "53514.52565200", "0"], [1751590380000, "2594.86000000", "2595.00000000", "2594.15000000", "2594.15000000", "118.55290000", 1751590439999, "307632.79108800", 410, "57.54740000", "149327.23048100", "0"], [1751590440000, "2594.16000000", "2594.16000000", "2587.77000000", "2588.84000000", "1709.98050000", 1751590499999, "4428110.06617400", 3686, "308.57500000", "799308.67570000", "0"], [1751590500000, "2588.84000000", "2588.84000000", "2586.49000000", "2586.49000000", "442.38760000", 1751590559999, "1144802.93094000", 2065, "113.67780000", "294116.09452700", "0"], [1751590560000, "2586.49000000", "2586.50000000", "2581.51000000", "2585.66000000", "1195.71570000", 1751590619999, "3089514.02393700", 4374, "612.33460000", "1582119.27313700", "0"], [1751590620000, "2585.65000000", "2587.41000000", "2585.65000000", "2587.14000000", "95.97090000", 1751590679999, "248247.13249800", 371, "32.31190000", "83575.66016000", "0"], [1751590680000, "2587.14000000", "2588.53000000", "2587.14000000", "2588.52000000", "290.43990000", 1751590739999, "751696.31319000", 576, "204.11480000", "528258.84714400", "0"], [1751590740000, "2588.53000000", "2589.46000000", "2588.53000000", "2588.53000000", "70.92050000", 1751590799999, "183610.35663300", 690, "13.55090000", "35082.67993200", "0"], [1751590800000, "2588.53000000", "2589.68000000", "2588.00000000", "2588.55000000", "207.79240000", 1751590859999, "537904.38070800", 1084, "102.00480000", "264046.15860800", "0"], [1751590860000, "2588.54000000", "2590.64000000", "2588.28000000", "2590.63000000", "130.68140000", 1751590919999, "338405.95626300", 1013, "122.52170000", "317276.91249800", "0"], [1751590920000, "2590.64000000", "2592.50000000", "2590.64000000", "2592.49000000", "109.48330000", 1751590979999, "283712.69078100", 757, "88.42160000", "229140.04742900", "0"], [1751590980000, "2592.49000000", "2592.50000000", "2591.28000000", "2591.38000000", "80.57480000", 1751591039999, "208829.16129500", 1165, "37.67090000", "97626.17287900", "0"], [1751591040000, "2591.38000000", "2591.65000000", "2590.15000000", "2591.64000000", "159.50130000", 1751591099999, "413279.74780800", 1212, "60.92810000", "157877.83426400", "0"], [1751591100000, "2591.64000000", "2596.10000000", "2591.64000000", "2596.10000000", "268.80990000", 1751591159999, "697349.93433100", 2857, "227.97230000", "591410.57070800", "0"], [1751591160000, "2596.10000000", "2597.02000000", "2594.83000000", "2595.01000000", "157.51830000", 1751591219999, "408951.93062800", 1666, "92.71520000", "240744.86389800", "0"], [1751591220000, "2595.01000000", "2595.59000000", "2594.43000000", "2594.67000000", "119.55700000", 1751591279999, "310245.05770100", 1284, "58.70490000", "152328.94833400", "0"], [1751591280000, "2594.66000000", "2595.43000000", "2593.74000000", "2595.43000000", "306.01880000", 1751591339999, "794048.64914600", 1132, "281.97260000", "731667.13899300", "0"], [1751591340000, "2595.43000000", "2595.51000000", "2595.17000000", "2595.17000000", "65.16140000", 1751591399999, "169123.93638500", 484, "16.83070000", "43682.77733900", "0"], [1751591400000, "2595.18000000", "2596.26000000", "2595.17000000", "2596.26000000", "62.54500000", 1751591459999, "162360.63502900", 459, "57.96380000", "150469.78848400", "0"], [1751591460000, "2596.26000000", "2596.26000000", "2595.17000000", "2595.46000000", "76.30580000", 1751591519999, "198081.02179400", 746, "16.76920000", "43523.08480200", "0"], [1751591520000, "2595.47000000", "2595.47000000", "2594.49000000", "2595.27000000", "71.47620000", 1751591579999, "185484.08801800", 940, "16.35740000", "42446.16612900", "0"], [1751591580000, "2595.28000000", "2595.28000000", "2594.55000000", "2594.56000000", "47.97760000", 1751591639999, "124500.61638400", 523, "21.55670000", "55938.25764300", "0"], [1751591640000, "2594.55000000", "2595.82000000", "2594.55000000", "2595.35000000", "147.13270000", 1751591699999, "381829.88416500", 684, "124.08320000", "322001.18260900", "0"], [1751591700000, "2595.34000000", "2597.00000000", "2595.18000000", "2597.00000000", "93.56420000", 1751591759999, "242925.54526800", 959, "20.99170000", "54495.64813800", "0"], [1751591760000, "2596.99000000", "2598.00000000", "2596.12000000", "2596.99000000", "250.75190000", 1751591819999, "651270.82046400", 1496, "88.62470000", "230185.93738800", "0"], [1751591820000, "2597.00000000", "2597.71000000", "2595.86000000", "2595.86000000", "90.00960000", 1751591879999, "233744.52058800", 812, "12.40910000", "32224.04293700", "0"], [1751591880000, "2595.86000000", "2597.50000000", "2595.69000000", "2597.49000000", "52.95380000", 1751591939999, "137482.06014100", 775, "34.68650000", "90056.45109400", "0"], [1751591940000, "2597.50000000", "2598.44000000", "2596.83000000", "2596.83000000", "88.56440000", 1751591999999, "230067.52380500", 1433, "35.67400000", "92672.06840300", "0"], [1751592000000, "2596.83000000", "2596.83000000", "2595.95000000", "2595.95000000", "57.46930000", 1751592059999, "149207.30926600", 542, "9.24010000", "23989.20670000", "0"], [1751592060000, "2595.95000000", "2596.15000000", "2595.31000000", "2596.15000000", "141.92990000", 1751592119999, "368386.66499700", 890, "108.17760000", "280774.98738900", "0"], [1751592120000, "2596.16000000", "2597.10000000", "2596.06000000", "2596.32000000", "79.34960000", 1751592179999, "206036.56780200", 796, "46.60700000", "121005.82651600", "0"], [1751592180000, "2596.32000000", "2596.32000000", "2594.29000000", "2594.50000000", "163.98730000", 1751592239999, "425584.47015300", 1436, "21.53440000", "55879.69256100", "0"], [1751592240000, "2594.50000000", "2600.01000000", "2594.43000000", "2599.78000000", "767.74380000", 1751592299999, "1995055.58084600", 2904, "665.81160000", "1730144.20628200", "0"], [1751592300000, "2599.78000000", "2603.17000000", "2599.33000000", "2599.34000000", "516.21930000", 1751592359999, "1342935.35989500", 2894, "380.10360000", "988831.29804200", "0"], [1751592360000, "2599.33000000", "2599.33000000", "2597.30000000", "2597.31000000", "201.46120000", 1751592419999, "523388.83193000", 1004, "39.01910000", "101374.68549500", "0"], [1751592420000, "2597.30000000", "2597.69000000", "2596.58000000", "2596.59000000", "78.96250000", 1751592479999, "205081.51490100", 950, "33.32130000", "86537.68722600", "0"], [1751592480000, "2596.60000000", "2597.29000000", "2595.80000000", "2596.08000000", "106.00650000", 1751592539999, "275248.87359100", 899, "56.52940000", "146778.97134600", "0"], [1751592540000, "2596.08000000", "2596.59000000", "2595.82000000", "2596.25000000", "53.19420000", 1751592599999, "138105.77397500", 469, "18.26870000", "47430.57129900", "0"], [1751592600000, "2596.26000000", "2596.58000000", "2596.25000000", "2596.57000000", "80.24700000", 1751592659999, "208345.59216700", 412, "76.06860000", "197497.13993800", "0"], [1751592660000, "2596.58000000", "2596.85000000", "2595.54000000", "2596.84000000", "232.54050000", 1751592719999, "603752.29846100", 1085, "93.13450000", "241805.82086900", "0"], [1751592720000, "2596.85000000", "2597.62000000", "2596.84000000", "2597.26000000", "86.18990000", 1751592779999, "223859.75302800", 858, "39.71170000", "103138.58134200", "0"], [1751592780000, "2597.26000000", "2597.26000000", "2594.99000000", "2596.40000000", "204.49620000", 1751592839999, "530797.35268300", 1231, "37.55430000", "97487.51725600", "0"], [1751592840000, "2596.40000000", "2596.84000000", "2596.11000000", "2596.46000000", "40.21890000", 1751592899999, "104428.10525300", 593, "23.50190000", "61020.31767900", "0"], [1751592900000, "2596.47000000", "2596.58000000", "2592.73000000", "2593.25000000", "246.27660000", 1751592959999, "639125.84123000", 1851, "84.48120000", "219219.20379500", "0"], [1751592960000, "2593.25000000", "2593.25000000", "2592.21000000", "2592.21000000", "73.25720000", 1751593019999, "189939.56693800", 586, "6.28250000", "16287.89396700", "0"], [1751593020000, "2592.21000000", "2593.20000000", "2591.53000000", "2591.67000000", "209.23560000", 1751593079999, "542401.07722500", 980, "85.89580000", "222656.86651900", "0"], [1751593080000, "2591.66000000", "2592.02000000", "2590.00000000", "2590.71000000", "182.14460000", 1751593139999, "471908.83714700", 1401, "104.36780000", "270401.40182700", "0"], [1751593140000, "2590.71000000", "2591.32000000", "2590.71000000", "2591.25000000", "69.54790000", 1751593199999, "180204.29720000", 485, "43.11630000", "111713.79076600", "0"], [1751593200000, "2591.24000000", "2591.25000000", "2590.49000000", "2590.89000000", "45.03070000", 1751593259999, "116676.77588000", 632, "24.87510000", "64451.20378800", "0"], [1751593260000, "2590.89000000", "2591.10000000", "2590.07000000", "2590.08000000", "74.82640000", 1751593319999, "193843.90178000", 658, "8.91830000", "23104.99125900", "0"], [1751593320000, "2590.07000000", "2590.61000000", "2589.67000000", "2590.09000000", "66.45000000", 1751593379999, "172120.14442900", 806, "31.23000000", "80890.69486800", "0"], [1751593380000, "2590.08000000", "2590.50000000", "2589.07000000", "2589.55000000", "181.38580000", 1751593439999, "469824.12607200", 1027, "37.18220000", "96305.27813300", "0"], [1751593440000, "2589.55000000", "2589.55000000", "2587.43000000", "2588.63000000", "240.37640000", 1751593499999, "622204.57538700", 1637, "38.97130000", "100866.69381400", "0"], [1751593500000, "2588.63000000", "2588.63000000", "2587.90000000", "2588.06000000", "112.50340000", 1751593559999, "291193.07112200", 1241, "34.42340000", "89096.18223400", "0"], [1751593560000, "2588.07000000", "2588.98000000", "2588.07000000", "2588.97000000", "91.41270000", 1751593619999, "236642.01915500", 510, "85.69330000", "221836.90133900", "0"], [1751593620000, "2588.98000000", "2590.19000000", "2588.98000000", "2589.54000000", "98.87020000", 1751593679999, "256026.57958400", 649, "66.38500000", "171895.01047200", "0"], [1751593680000, "2589.55000000", "2590.84000000", "2589.54000000", "2590.49000000", "80.85160000", 1751593739999, "209446.57949900", 626, "58.24350000", "150877.96330300", "0"], [1751593740000, "2590.50000000", "2590.68000000", "2590.17000000", "2590.67000000", "35.30970000", 1751593799999, "91467.84483100", 315, "4.11770000", "10666.29985100", "0"], [1751593800000, "2590.68000000", "2591.66000000", "2590.68000000", "2591.41000000", "62.97980000", 1751593859999, "163193.88581300", 512, "41.99950000", "108825.60547700", "0"], [1751593860000, "2591.42000000", "2591.42000000", "2591.01000000", "2591.11000000", "28.32710000", 1751593919999, "73402.80794700", 391, "7.87530000", "20406.48020200", "0"], [1751593920000, "2591.10000000", "2591.39000000", "2590.78000000", "2591.39000000", "49.03080000", 1751593979999, "127036.74395600", 443, "21.90720000", "56763.08263300", "0"], [1751593980000, "2591.38000000", "2592.18000000", "2591.28000000", "2591.62000000", "117.62270000", 1751594039999, "304831.20189500", 694, "33.16870000", "85960.02489800", "0"], [1751594040000, "2591.62000000", "2591.62000000", "2590.18000000", "2590.18000000", "60.98530000", 1751594099999, "157994.37913600", 659, "1.99760000", "5176.06576700", "0"], [1751594100000, "2590.18000000", "2590.68000000", "2589.59000000", "2590.47000000", "146.86220000", 1751594159999, "380347.25765800", 582, "55.23870000", "143059.32466300", "0"], [1751594160000, "2590.46000000", "2590.47000000", "2589.79000000", "2590.46000000", "22.96040000", 1751594219999, "59470.45686800", 429, "12.82470000", "33217.87580300", "0"], [1751594220000, "2590.47000000", "2590.50000000", "2590.12000000", "2590.13000000", "35.56300000", 1751594279999, "92121.52918000", 231, "13.00180000", "33679.97501500", "0"], [1751594280000, "2590.13000000", "2590.98000000", "2589.98000000", "2590.62000000", "69.31370000", 1751594339999, "179560.37418100", 575, "51.30030000", "132900.54097400", "0"], [1751594340000, "2590.62000000", "2590.62000000", "2590.01000000", "2590.09000000", "39.13560000", 1751594399999, "101371.07385300", 296, "3.82170000", "9898.57430900", "0"], [1751594400000, "2590.09000000", "2590.62000000", "2590.09000000", "2590.61000000", "54.85100000", 1751594459999, "142072.16135700", 428, "48.21240000", "124876.25341000", "0"], [1751594460000, "2590.61000000", "2590.62000000", "2589.91000000", "2589.91000000", "32.95400000", 1751594519999, "85362.88421000", 665, "11.16020000", "28908.23527100", "0"], [1751594520000, "2589.91000000", "2590.35000000", "2588.94000000", "2590.35000000", "64.57530000", 1751594579999, "167209.51329500", 744, "23.78440000", "61586.65698000", "0"], [1751594580000, "2590.34000000", "2591.50000000", "2590.34000000", "2591.50000000", "24.27270000", 1751594639999, "62888.30573000", 381, "20.83100000", "53970.39129100", "0"], [1751594640000, "2591.50000000", "2591.64000000", "2590.99000000", "2591.63000000", "59.34230000", 1751594699999, "153782.54394700", 455, "33.14270000", "85887.04507500", "0"], [1751594700000, "2591.63000000", "2591.64000000", "2589.83000000", "2589.83000000", "64.55140000", 1751594759999, "167227.07987700", 974, "9.09300000", "23553.29505200", "0"], [1751594760000, "2589.84000000", "2590.08000000", "2589.22000000", "2589.22000000", "74.60820000", 1751594819999, "193220.42721300", 658, "46.00400000", "119140.94334000", "0"], [1751594820000, "2589.23000000", "2590.00000000", "2588.50000000", "2589.24000000", "372.84640000", 1751594879999, "965326.48451900", 786, "25.45520000", "65915.33974000", "0"], [1751594880000, "2589.24000000", "2589.24000000", "2587.66000000", "2587.66000000", "89.92550000", 1751594939999, "232751.67874600", 839, "12.74230000", "32980.14730300", "0"], [1751594940000, "2587.66000000", "2592.00000000", "2587.66000000", "2591.53000000", "335.16970000", 1751594999999, "868291.53751100", 1298, "303.84570000", "787112.98846600", "0"], [1751595000000, "2591.54000000", "2591.54000000", "2590.24000000", "2590.24000000", "55.80650000", 1751595059999, "144600.60621700", 677, "20.42540000", "52924.03353700", "0"], [1751595060000, "2590.25000000", "2590.25000000", "2588.70000000", "2588.70000000", "87.61760000", 1751595119999, "226888.19333300", 993, "30.90240000", "80019.93093100", "0"], [1751595120000, "2588.70000000", "2588.70000000", "2586.45000000", "2586.45000000", "167.34710000", 1751595179999, "433048.99311300", 1106, "14.48150000", "37476.14175900", "0"], [1751595180000, "2586.45000000", "2586.87000000", "2586.00000000", "2586.83000000", "101.00930000", 1751595239999, "261250.10897600", 626, "51.02110000", "131958.40094600", "0"], [1751595240000, "2586.84000000", "2589.20000000", "2586.07000000", "2589.19000000", "535.81980000", 1751595299999, "1386622.79804200", 1477, "367.32260000", "950675.69872900", "0"], [1751595300000, "2589.19000000", "2591.13000000", "2589.19000000", "2589.57000000", "308.93780000", 1751595359999, "800236.31400500", 1080, "206.78640000", "535608.59175600", "0"], [1751595360000, "2589.58000000", "2589.58000000", "2587.50000000", "2587.98000000", "87.43120000", 1751595419999, "226329.41474000", 904, "19.23710000", "49786.74692900", "0"], [1751595420000, "2587.97000000", "2588.15000000", "2587.29000000", "2587.67000000", "174.69890000", 1751595479999, "452064.73941600", 846, "136.21070000", "352462.46279400", "0"], [1751595480000, "2587.66000000", "2588.43000000", "2587.22000000", "2587.23000000", "76.82810000", 1751595539999, "198826.58270900", 639, "28.07320000", "72650.47466000", "0"], [1751595540000, "2587.23000000", "2587.23000000", "2584.18000000", "2584.73000000", "566.38360000", 1751595599999, "1464671.69105600", 2158, "56.21410000", "145359.73377400", "0"], [1751595600000, "2584.72000000", "2586.33000000", "2584.02000000", "2586.16000000", "567.70720000", 1751595659999, "1467605.20928700", 1473, "130.76120000", "338070.28089700", "0"], [1751595660000, "2586.16000000", "2587.24000000", "2586.16000000", "2586.49000000", "65.23970000", 1751595719999, "168769.09884900", 509, "35.64220000", "92199.16582000", "0"], [1751595720000, "2586.49000000", "2587.42000000", "2586.48000000", "2586.49000000", "83.19630000", 1751595779999, "215239.50605400", 651, "18.32230000", "47394.27375200", "0"], [1751595780000, "2586.49000000", "2587.50000000", "2586.09000000", "2587.24000000", "46.59470000", 1751595839999, "120531.27933600", 506, "25.19230000", "65157.77413900", "0"], [1751595840000, "2587.24000000", "2587.89000000", "2587.24000000", "2587.68000000", "51.65870000", 1751595899999, "133673.19495900", 293, "24.32770000", "62950.40251600", "0"], [1751595900000, "2587.74000000", "2588.00000000", "2587.49000000", "2587.98000000", "105.84400000", 1751595959999, "273904.76791600", 350, "31.10780000", "80503.19789100", "0"], [1751595960000, "2587.97000000", "2587.98000000", "2587.97000000", "2587.98000000", "4.96100000", 1751596019999, "12838.92914000", 74, "0.99700000", "2580.21606000", "0"], [1751596020000, "2587.97000000", "2588.50000000", "2587.86000000", "2587.87000000", "58.46970000", 1751596079999, "151332.38489900", 379, "30.00530000", "77655.79959800", "0"], [1751596080000, "2587.87000000", "2588.50000000", "2587.53000000", "2588.49000000", "63.05710000", 1751596139999, "163179.71736000", 382, "27.13930000", "70230.16749900", "0"], [1751596140000, "2588.49000000", "2588.56000000", "2588.29000000", "2588.55000000", "25.83710000", 1751596199999, "66879.31015400", 212, "10.98720000", "28440.30061100", "0"], [1751596200000, "2588.56000000", "2588.78000000", "2587.03000000", "2587.44000000", "105.29470000", 1751596259999, "272469.44183300", 992, "18.00160000", "46586.96319500", "0"], [1751596260000, "2587.45000000", "2587.64000000", "2585.85000000", "2586.09000000", "83.04880000", 1751596319999, "214826.22175300", 833, "10.61330000", "27451.43114800", "0"], [1751596320000, "2586.09000000", "2586.99000000", "2586.00000000", "2586.00000000", "54.48280000", 1751596379999, "140916.49521100", 596, "30.54290000", "78993.11457000", "0"], [1751596380000, "2586.00000000", "2586.00000000", "2577.83000000", "2579.10000000", "1665.74520000", 1751596439999, "4299057.46717500", 6142, "506.17210000", "1305511.19292800", "0"], [1751596440000, "2579.10000000", "2579.88000000", "2578.00000000", "2578.00000000", "230.96970000", 1751596499999, "595732.63435700", 1489, "52.79200000", "136162.65604400", "0"], [1751596500000, "2578.01000000", "2580.44000000", "2578.00000000", "2580.06000000", "147.63680000", 1751596559999, "380844.38351200", 688, "85.45670000", "220435.50086500", "0"], [1751596560000, "2580.05000000", "2580.27000000", "2579.05000000", "2579.07000000", "91.76660000", 1751596619999, "236736.46810700", 825, "25.39540000", "65514.85860100", "0"], [1751596620000, "2579.07000000", "2579.21000000", "2574.43000000", "2576.37000000", "809.36070000", 1751596679999, "2084796.88661300", 3805, "404.39700000", "1041564.10029400", "0"], [1751596680000, "2576.37000000", "2578.54000000", "2576.37000000", "2578.12000000", "524.19160000", 1751596739999, "1351145.12917400", 1512, "265.06540000", "683237.86518300", "0"], [1751596740000, "2578.13000000", "2579.10000000", "2578.11000000", "2578.11000000", "184.45730000", 1751596799999, "475610.29887600", 1039, "121.69910000", "313786.82402700", "0"], [1751596800000, "2578.10000000", "2579.11000000", "2577.62000000", "2578.47000000", "157.93530000", 1751596859999, "407215.48031200", 1382, "56.82590000", "146511.25535400", "0"], [1751596860000, "2578.47000000", "2578.88000000", "2577.64000000", "2578.47000000", "110.92410000", 1751596919999, "285975.42077600", 1103, "42.67610000", "110018.60113500", "0"], [1751596920000, "2578.46000000", "2578.46000000", "2576.00000000", "2576.33000000", "127.99890000", 1751596979999, "329839.86382900", 1220, "23.33300000", "60112.75075800", "0"], [1751596980000, "2576.33000000", "2576.52000000", "2575.63000000", "2576.10000000", "90.58600000", 1751597039999, "233368.08112500", 552, "33.23140000", "85610.64149700", "0"], [1751597040000, "2576.10000000", "2576.11000000", "2572.23000000", "2573.93000000", "551.59920000", 1751597099999, "1419635.86039800", 2546, "137.90600000", "354853.75637000", "0"], [1751597100000, "2573.94000000", "2574.83000000", "2573.60000000", "2573.60000000", "154.68200000", 1751597159999, "398205.36792500", 1086, "69.40640000", "178673.38545800", "0"], [1751597160000, "2573.61000000", "2574.20000000", "2572.03000000", "2572.14000000", "299.56360000", 1751597219999, "770872.93840300", 1323, "75.30510000", "193793.30498600", "0"], [1751597220000, "2572.15000000", "2573.94000000", "2571.56000000", "2573.38000000", "385.02000000", 1751597279999, "990587.69880600", 2370, "169.73170000", "436658.49724300", "0"], [1751597280000, "2573.39000000", "2574.02000000", "2573.39000000", "2574.01000000", "180.68880000", 1751597339999, "465050.25865400", 732, "134.64470000", "346541.41557200", "0"], [1751597340000, "2574.01000000", "2577.66000000", "2574.01000000", "2577.54000000", "471.23590000", 1751597399999, "1213956.34937500", 1197, "438.38540000", "1129282.79220300", "0"], [1751597400000, "2577.55000000", "2577.80000000", "2577.03000000", "2577.77000000", "106.86270000", 1751597459999, "275459.24811100", 504, "33.31900000", "85886.32266200", "0"], [1751597460000, "2577.76000000", "2577.77000000", "2573.93000000", "2574.76000000", "282.59020000", 1751597519999, "727920.50449400", 1419, "51.48300000", "132550.34009600", "0"], [1751597520000, "2574.76000000", "2575.99000000", "2574.09000000", "2575.75000000", "96.60290000", 1751597579999, "248787.71023900", 941, "45.54850000", "117298.56306800", "0"], [1751597580000, "2575.74000000", "2575.95000000", "2575.29000000", "2575.29000000", "83.62220000", 1751597639999, "215390.27984600", 375, "59.62540000", "153580.20238300", "0"], [1751597640000, "2575.29000000", "2575.29000000", "2573.54000000", "2573.55000000", "158.83090000", 1751597699999, "408909.73226600", 923, "40.55720000", "104402.26112400", "0"], [1751597700000, "2573.54000000", "2575.55000000", "2573.54000000", "2574.86000000", "198.96140000", 1751597759999, "512215.61923600", 613, "138.20190000", "355790.28257000", "0"], [1751597760000, "2574.85000000", "2574.86000000", "2574.01000000", "2574.71000000", "79.11530000", 1751597819999, "203675.03056900", 523, "38.87140000", "100062.85398300", "0"], [1751597820000, "2574.71000000", "2578.32000000", "2574.71000000", "2575.47000000", "662.19200000", 1751597879999, "1706156.26175000", 1721, "497.63820000", "1282162.92675400", "0"], [1751597880000, "2575.48000000", "2575.86000000", "2575.20000000", "2575.60000000", "93.90240000", 1751597939999, "241848.70655700", 389, "45.11520000", "116198.04819700", "0"], [1751597940000, "2575.61000000", "2575.85000000", "2575.17000000", "2575.18000000", "51.96920000", 1751597999999, "133846.18161900", 345, "19.25020000", "49576.09526200", "0"], [1751598000000, "2575.18000000", "2575.96000000", "2574.85000000", "2575.95000000", "173.49080000", 1751598059999, "446790.55988100", 603, "95.15650000", "245053.53569600", "0"], [1751598060000, "2575.95000000", "2576.51000000", "2575.95000000", "2576.50000000", "85.74710000", 1751598119999, "220913.30481100", 333, "80.04900000", "206232.84585100", "0"], [1751598120000, "2576.51000000", "2577.44000000", "2575.62000000", "2577.44000000", "144.77670000", 1751598179999, "372963.18141400", 1108, "88.58210000", "228192.02297300", "0"], [1751598180000, "2577.45000000", "2577.45000000", "2575.42000000", "2575.43000000", "154.25530000", 1751598239999, "397510.20216000", 861, "74.91060000", "193051.04786800", "0"], [1751598240000, "2575.43000000", "2575.43000000", "2573.78000000", "2574.88000000", "234.28320000", 1751598299999, "603165.96965600", 1506, "88.88690000", "228815.11523300", "0"], [1751598300000, "2574.88000000", "2574.97000000", "2571.91000000", "2572.00000000", "529.90620000", 1751598359999, "1363789.18487100", 2124, "262.07670000", "674355.42851600", "0"], [1751598360000, "2572.01000000", "2573.93000000", "2572.01000000", "2573.92000000", "103.17230000", 1751598419999, "265457.30651600", 1005, "48.62050000", "125110.84059500", "0"], [1751598420000, "2573.93000000", "2575.75000000", "2573.93000000", "2575.75000000", "119.37210000", 1751598479999, "307366.88792700", 700, "113.81600000", "293056.83834000", "0"], [1751598480000, "2575.74000000", "2579.88000000", "2575.74000000", "2577.04000000", "546.61770000", 1751598539999, "1409178.77312500", 2487, "344.43030000", "887867.72896600", "0"], [1751598540000, "2577.04000000", "2577.04000000", "2576.64000000", "2576.65000000", "44.20940000", 1751598599999, "113919.17329700", 281, "11.67550000", "30084.19455000", "0"], [1751598600000, "2576.65000000", "2579.99000000", "2576.64000000", "2578.70000000", "243.50720000", 1751598659999, "627908.28976000", 1657, "157.79670000", "406829.87384900", "0"], [1751598660000, "2578.71000000", "2578.71000000", "2578.33000000", "2578.33000000", "122.11100000", 1751598719999, "314869.80634200", 311, "46.18380000", "119081.16802000", "0"], [1751598720000, "2578.33000000", "2578.71000000", "2578.33000000", "2578.70000000", "43.66240000", 1751598779999, "112585.92626400", 199, "32.05040000", "82642.14179500", "0"], [1751598780000, "2578.70000000", "2578.72000000", "2578.53000000", "2578.72000000", "63.57910000", 1751598839999, "163949.48061000", 211, "14.91010000", "38447.35951400", "0"], [1751598840000, "2578.72000000", "2578.72000000", "2577.42000000", "2578.00000000", "97.96720000", 1751598899999, "252566.99217400", 932, "57.46380000", "148135.84336500", "0"], [1751598900000, "2578.00000000", "2578.01000000", "2577.43000000", "2577.44000000", "116.38650000", 1751598959999, "300024.43895700", 254, "28.64870000", "73855.97485900", "0"], [1751598960000, "2577.44000000", "2577.44000000", "2577.43000000", "2577.44000000", "41.26670000", 1751599019999, "106362.38956400", 111, "35.89830000", "92525.71435200", "0"], [1751599020000, "2577.44000000", "2578.38000000", "2577.43000000", "2578.37000000", "84.67310000", 1751599079999, "218260.24772000", 446, "73.87290000", "190413.61207800", "0"], [1751599080000, "2578.38000000", "2580.22000000", "2578.38000000", "2579.03000000", "155.64790000", 1751599139999, "401505.39463000", 1008, "77.65040000", "200275.91035200", "0"], [1751599140000, "2579.03000000", "2581.01000000", "2579.02000000", "2581.00000000", "136.98710000", 1751599199999, "353500.87564700", 1072, "117.76630000", "303895.05882400", "0"], [1751599200000, "2581.01000000", "2581.90000000", "2580.43000000", "2581.90000000", "372.28000000", 1751599259999, "960855.66786300", 922, "48.84360000", "126071.54951300", "0"], [1751599260000, "2581.90000000", "2584.19000000", "2581.80000000", "2583.61000000", "468.26740000", 1751599319999, "1209598.74546200", 2121, "335.86860000", "867575.24622100", "0"], [1751599320000, "2583.60000000", "2583.61000000", "2583.14000000", "2583.15000000", "56.85420000", 1751599379999, "146874.18132000", 256, "38.89530000", "100478.31758900", "0"], [1751599380000, "2583.15000000", "2583.57000000", "2583.14000000", "2583.32000000", "54.83770000", 1751599439999, "141668.02601700", 405, "16.41970000", "42416.45217300", "0"], [1751599440000, "2583.32000000", "2583.51000000", "2583.31000000", "2583.51000000", "50.77550000", 1751599499999, "131169.88852900", 247, "20.95510000", "54134.54954900", "0"], [1751599500000, "2583.50000000", "2585.14000000", "2583.50000000", "2585.12000000", "171.25990000", 1751599559999, "442534.97378900", 850, "148.80970000", "384527.62098900", "0"], [1751599560000, "2585.12000000", "2585.12000000", "2584.37000000", "2584.52000000", "542.14020000", 1751599619999, "1401328.00922900", 808, "235.72140000", "609241.44370800", "0"], [1751599620000, "2584.53000000", "2584.54000000", "2584.52000000", "2584.54000000", "153.90320000", 1751599679999, "397767.85423200", 155, "104.12830000", "269123.13481200", "0"], [1751599680000, "2584.53000000", "2585.05000000", "2584.53000000", "2585.04000000", "75.75960000", 1751599739999, "195816.57219800", 629, "57.23640000", "147936.35786500", "0"], [1751599740000, "2585.04000000", "2585.05000000", "2584.80000000", "2584.84000000", "150.51960000", 1751599799999, "389067.25770800", 273, "129.52260000", "334792.78044500", "0"], [1751599800000, "2584.84000000", "2585.05000000", "2583.36000000", "2583.36000000", "384.36020000", 1751599859999, "993419.51641100", 1339, "133.34180000", "344636.58987300", "0"], [1751599860000, "2583.37000000", "2583.37000000", "2582.98000000", "2583.04000000", "64.77520000", 1751599919999, "167325.55947900", 384, "29.15250000", "75304.89454200", "0"], [1751599920000, "2583.04000000", "2583.05000000", "2583.04000000", "2583.05000000", "12.21200000", 1751599979999, "31544.15301700", 82, "6.85370000", "17703.44978500", "0"], [1751599980000, "2583.04000000", "2583.29000000", "2583.04000000", "2583.29000000", "66.14340000", 1751600039999, "170860.55061800", 261, "34.35800000", "88751.02142100", "0"], [1751600040000, "2583.29000000", "2583.30000000", "2583.09000000", "2583.09000000", "36.04650000", 1751600099999, "93113.04420900", 151, "7.89320000", "20388.92742000", "0"], [1751600100000, "2583.10000000", "2584.00000000", "2582.85000000", "2583.99000000", "35.38710000", 1751600159999, "91420.24261400", 449, "13.02320000", "33645.58506200", "0"], [1751600160000, "2583.99000000", "2584.00000000", "2583.52000000", "2583.52000000", "29.39330000", 1751600219999, "75945.68408700", 264, "5.49970000", "14208.64907700", "0"], [1751600220000, "2583.52000000", "2583.64000000", "2581.80000000", "2581.81000000", "121.51640000", 1751600279999, "313909.37002800", 1329, "21.81930000", "56366.04322000", "0"], [1751600280000, "2581.80000000", "2582.36000000", "2580.62000000", "2582.35000000", "176.88920000", 1751600339999, "456575.30713400", 1041, "59.16160000", "152703.91529200", "0"], [1751600340000, "2582.35000000", "2582.47000000", "2582.21000000", "2582.35000000", "31.32550000", 1751600399999, "80895.74531000", 313, "7.26060000", "18749.67783400", "0"], [1751600400000, "2582.34000000", "2582.65000000", "2582.21000000", "2582.64000000", "45.74390000", 1751600459999, "118130.90167800", 330, "24.20700000", "62511.72400400", "0"], [1751600460000, "2582.65000000", "2583.35000000", "2582.64000000", "2583.34000000", "173.75680000", 1751600519999, "448811.34776200", 335, "168.86800000", "436183.66137500", "0"], [1751600520000, "2583.35000000", "2583.89000000", "2583.34000000", "2583.37000000", "89.06660000", 1751600579999, "230122.62909700", 421, "52.89350000", "136659.34666700", "0"], [1751600580000, "2583.38000000", "2584.00000000", "2583.37000000", "2583.73000000", "42.74500000", 1751600639999, "110445.92668600", 379, "9.19060000", "23745.07382900", "0"], [1751600640000, "2583.74000000", "2583.86000000", "2583.50000000", "2583.86000000", "25.78420000", 1751600699999, "66616.62622700", 285, "18.06630000", "46676.46127000", "0"], [1751600700000, "2583.87000000", "2584.13000000", "2583.36000000", "2583.46000000", "47.93460000", 1751600759999, "123856.20524700", 588, "7.64210000", "19745.00172100", "0"], [1751600760000, "2583.47000000", "2583.47000000", "2580.00000000", "2580.17000000", "276.11440000", 1751600819999, "712747.19133500", 1706, "31.20280000", "80513.34922200", "0"], [1751600820000, "2580.17000000", "2580.17000000", "2579.18000000", "2580.00000000", "86.39630000", 1751600879999, "222870.16829600", 863, "23.51440000", "60655.19658300", "0"], [1751600880000, "2579.99000000", "2580.00000000", "2579.74000000", "2579.99000000", "54.50440000", 1751600939999, "140613.91068400", 252, "28.95450000", "74696.59121300", "0"], [1751600940000, "2580.00000000", "2580.00000000", "2579.74000000", "2579.99000000", "42.99670000", 1751600999999, "110929.08858500", 256, "9.25460000", "23875.40996000", "0"], [1751601000000, "2579.99000000", "2580.25000000", "2579.99000000", "2580.00000000", "57.41130000", 1751601059999, "148126.62045800", 250, "34.53170000", "89093.46054200", "0"], [1751601060000, "2580.00000000", "2580.64000000", "2580.00000000", "2580.38000000", "132.63290000", 1751601119999, "342239.60120500", 439, "75.49800000", "194801.02408400", "0"], [1751601120000, "2580.39000000", "2580.39000000", "2579.62000000", "2579.63000000", "24.36600000", 1751601179999, "62864.13549300", 395, "2.04560000", "5277.18309600", "0"], [1751601180000, "2579.62000000", "2580.14000000", "2579.62000000", "2579.74000000", "51.15980000", 1751601239999, "131981.54494600", 388, "22.32770000", "57597.97009500", "0"], [1751601240000, "2579.74000000", "2579.74000000", "2579.26000000", "2579.73000000", "70.33550000", 1751601299999, "181432.84988700", 599, "24.08610000", "62129.98588300", "0"], [1751601300000, "2579.73000000", "2579.73000000", "2578.07000000", "2578.07000000", "169.42020000", 1751601359999, "436910.35887100", 893, "7.95270000", "20509.51234500", "0"], [1751601360000, "2578.07000000", "2578.80000000", "2577.38000000", "2578.80000000", "122.29210000", 1751601419999, "315284.15987000", 1158, "56.65680000", "146070.01458000", "0"], [1751601420000, "2578.81000000", "2578.85000000", "2578.80000000", "2578.85000000", "15.36440000", 1751601479999, "39622.01278100", 109, "1.84200000", "4750.22167700", "0"], [1751601480000, "2578.86000000", "2578.86000000", "2578.34000000", "2578.34000000", "49.41920000", 1751601539999, "127442.37159300", 374, "8.61050000", "22205.23128700", "0"], [1751601540000, "2578.34000000", "2578.35000000", "2577.08000000", "2577.93000000", "277.20280000", 1751601599999, "714524.06002500", 326, "23.93940000", "61715.95428600", "0"], [1751601600000, "2577.93000000", "2578.68000000", "2577.93000000", "2578.67000000", "99.45580000", 1751601659999, "256406.52993900", 580, "90.73120000", "233910.38618400", "0"], [1751601660000, "2578.68000000", "2579.48000000", "2578.67000000", "2578.86000000", "84.06990000", 1751601719999, "216832.48966900", 694, "32.00290000", "82534.07730800", "0"], [1751601720000, "2578.85000000", "2578.86000000", "2578.49000000", "2578.49000000", "43.82270000", 1751601779999, "113007.01976300", 276, "24.29190000", "62642.33576900", "0"], [1751601780000, "2578.50000000", "2578.97000000", "2578.18000000", "2578.97000000", "58.02590000", 1751601839999, "149619.55714700", 602, "36.16590000", "93253.31854700", "0"], [1751601840000, "2578.96000000", "2579.49000000", "2578.96000000", "2579.49000000", "61.74710000", 1751601899999, "159264.85537100", 411, "50.49980000", "130254.20990900", "0"], [1751601900000, "2579.48000000", "2579.49000000", "2578.60000000", "2579.21000000", "111.85450000", 1751601959999, "288481.63069500", 691, "26.12770000", "67377.69173300", "0"], [1751601960000, "2579.22000000", "2580.19000000", "2579.21000000", "2580.19000000", "30.16810000", 1751602019999, "77826.11889500", 491, "25.11960000", "64801.93004900", "0"], [1751602020000, "2580.21000000", "2580.66000000", "2580.00000000", "2580.51000000", "117.60170000", 1751602079999, "303454.27978300", 951, "33.35410000", "86065.79464500", "0"], [1751602080000, "2580.52000000", "2580.77000000", "2580.06000000", "2580.06000000", "37.32490000", 1751602139999, "96323.29369900", 418, "6.90770000", "17826.91572000", "0"], [1751602140000, "2580.07000000", "2580.48000000", "2579.63000000", "2579.99000000", "120.77410000", 1751602199999, "311607.19206600", 804, "34.43440000", "88848.17489800", "0"], [1751602200000, "2579.99000000", "2581.57000000", "2579.62000000", "2580.55000000", "429.42410000", 1751602259999, "1108256.95783400", 1333, "342.69350000", "884405.61235000", "0"], [1751602260000, "2580.55000000", "2580.56000000", "2579.62000000", "2579.62000000", "79.96900000", 1751602319999, "206328.40222200", 522, "28.98200000", "74775.04479700", "0"], [1751602320000, "2579.63000000", "2580.49000000", "2579.49000000", "2580.24000000", "98.46060000", 1751602379999, "254034.43546500", 611, "72.98620000", "188302.13719100", "0"], [1751602380000, "2580.24000000", "2580.76000000", "2580.23000000", "2580.55000000", "25.53420000", 1751602439999, "65890.54862000", 322, "14.02430000", "36188.70899200", "0"], [1751602440000, "2580.55000000", "2581.00000000", "2580.55000000", "2580.99000000", "87.09570000", 1751602499999, "224757.38231300", 254, "35.72600000", "92195.30192200", "0"], [1751602500000, "2580.99000000", "2582.06000000", "2580.57000000", "2581.88000000", "293.52140000", 1751602559999, "757782.36108600", 1037, "154.24180000", "398163.23966100", "0"], [1751602560000, "2581.87000000", "2584.00000000", "2581.61000000", "2583.99000000", "266.85770000", 1751602619999, "689090.53085600", 1058, "237.82780000", "614134.61699700", "0"], [1751602620000, "2584.00000000", "2584.64000000", "2583.77000000", "2584.14000000", "311.44150000", 1751602679999, "804795.93693800", 1199, "265.10380000", "685049.25697000", "0"], [1751602680000, "2584.13000000", "2584.14000000", "2583.76000000", "2583.77000000", "46.55280000", 1751602739999, "120293.41237600", 225, "18.82520000", "48645.08973900", "0"], [1751602740000, "2583.77000000", "2583.77000000", "2581.17000000", "2581.64000000", "162.98510000", 1751602799999, "420867.78033400", 1046, "24.74970000", "63893.68284400", "0"], [1751602800000, "2581.64000000", "2582.59000000", "2581.63000000", "2582.01000000", "179.63080000", 1751602859999, "463840.54515600", 535, "148.51650000", "383493.20793400", "0"], [1751602860000, "2582.01000000", "2582.47000000", "2581.18000000", "2581.18000000", "127.27400000", 1751602919999, "328617.85905600", 671, "15.03310000", "38817.22301500", "0"], [1751602920000, "2581.17000000", "2581.18000000", "2580.24000000", "2580.91000000", "145.00110000", 1751602979999, "374227.29505700", 834, "20.40590000", "52660.94566200", "0"], [1751602980000, "2580.92000000", "2580.96000000", "2580.68000000", "2580.96000000", "36.76620000", 1751603039999, "94887.38933100", 398, "17.45620000", "45050.81861200", "0"], [1751603040000, "2580.96000000", "2581.60000000", "2580.91000000", "2580.92000000", "54.43500000", 1751603099999, "140517.60190900", 575, "12.39000000", "31982.41998800", "0"], [1751603100000, "2580.91000000", "2580.92000000", "2577.87000000", "2578.27000000", "248.54740000", 1751603159999, "641005.85559500", 1652, "59.46930000", "153312.28180600", "0"], [1751603160000, "2578.27000000", "2578.70000000", "2578.17000000", "2578.70000000", "46.06460000", 1751603219999, "118773.07156200", 370, "37.86590000", "97634.23079200", "0"], [1751603220000, "2578.69000000", "2579.36000000", "2578.69000000", "2579.06000000", "44.37280000", 1751603279999, "114445.87745300", 333, "17.23430000", "44447.97778700", "0"], [1751603280000, "2579.07000000", "2579.37000000", "2579.06000000", "2579.25000000", "251.08510000", 1751603339999, "647627.73349000", 350, "14.16940000", "36545.06766700", "0"], [1751603340000, "2579.25000000", "2579.63000000", "2579.25000000", "2579.63000000", "48.67080000", 1751603399999, "125542.83732600", 418, "41.04350000", "105868.36420900", "0"], [1751603400000, "2579.63000000", "2579.63000000", "2578.41000000", "2578.58000000", "72.23230000", 1751603459999, "186280.00469700", 793, "5.61940000", "14492.28931600", "0"], [1751603460000, "2578.58000000", "2578.96000000", "2578.51000000", "2578.66000000", "68.85260000", 1751603519999, "177551.25544000", 419, "34.02890000", "87745.35948000", "0"], [1751603520000, "2578.66000000", "2578.66000000", "2577.29000000", "2577.89000000", "154.68050000", 1751603579999, "398733.97914800", 994, "56.97280000", "146845.41138500", "0"], [1751603580000, "2577.89000000", "2577.90000000", "2576.39000000", "2576.39000000", "100.38300000", 1751603639999, "258678.44268000", 839, "11.29630000", "29112.05688800", "0"], [1751603640000, "2576.39000000", "2577.06000000", "2574.99000000", "2576.60000000", "508.75890000", 1751603699999, "1310241.63477100", 1679, "265.07770000", "682619.46713000", "0"], [1751603700000, "2576.59000000", "2577.50000000", "2576.59000000", "2576.78000000", "85.38880000", 1751603759999, "220072.32569600", 634, "30.32430000", "78152.84732800", "0"], [1751603760000, "2576.79000000", "2576.79000000", "2576.60000000", "2576.61000000", "40.43980000", 1751603819999, "104202.20530600", 187, "8.39810000", "21639.58312100", "0"], [1751603820000, "2576.61000000", "2576.61000000", "2575.35000000", "2575.91000000", "88.57510000", 1751603879999, "228170.93766900", 979, "32.57320000", "83907.60271800", "0"], [1751603880000, "2575.91000000", "2575.98000000", "2575.24000000", "2575.25000000", "73.80680000", 1751603939999, "190096.03698500", 806, "32.50240000", "83711.30513700", "0"], [1751603940000, "2575.25000000", "2575.28000000", "2574.81000000", "2574.81000000", "93.54180000", 1751603999999, "240880.15345600", 354, "4.30010000", "11073.08562300", "0"], [1751604000000, "2574.81000000", "2575.03000000", "2574.02000000", "2574.54000000", "233.64340000", 1751604059999, "601521.63662900", 842, "45.30690000", "116642.04552700", "0"], [1751604060000, "2574.54000000", "2574.94000000", "2573.69000000", "2574.15000000", "138.06360000", 1751604119999, "355433.19964800", 1109, "45.95730000", "118298.51026800", "0"], [1751604120000, "2574.16000000", "2574.56000000", "2573.36000000", "2573.50000000", "316.99450000", 1751604179999, "816002.04604600", 862, "70.38310000", "181175.81580300", "0"], [1751604180000, "2573.50000000", "2573.82000000", "2573.18000000", "2573.76000000", "115.37130000", 1751604239999, "296910.47089400", 500, "71.57750000", "184201.27978100", "0"], [1751604240000, "2573.77000000", "2574.85000000", "2573.76000000", "2574.37000000", "170.50530000", 1751604299999, "438921.20532500", 607, "146.38590000", "376822.70890900", "0"], [1751604300000, "2574.37000000", "2575.27000000", "2574.37000000", "2575.26000000", "103.86790000", 1751604359999, "267469.80591700", 295, "34.54560000", "88952.13008900", "0"], [1751604360000, "2575.27000000", "2575.27000000", "2573.57000000", "2573.57000000", "317.57160000", 1751604419999, "817506.61472000", 1188, "62.29730000", "160331.46067200", "0"], [1751604420000, "2573.58000000", "2574.20000000", "2573.18000000", "2573.18000000", "166.40430000", 1751604479999, "428321.22635200", 862, "31.33260000", "80647.07649300", "0"], [1751604480000, "2573.18000000", "2573.18000000", "2571.84000000", "2572.24000000", "316.37370000", 1751604539999, "813867.05481900", 1117, "59.70000000", "153555.34435500", "0"], [1751604540000, "2572.24000000", "2572.25000000", "2569.79000000", "2571.60000000", "425.70360000", 1751604599999, "1094386.49270600", 1860, "100.23340000", "257651.45768400", "0"], [1751604600000, "2571.62000000", "2572.97000000", "2570.59000000", "2570.86000000", "219.53350000", 1751604659999, "564620.28613300", 1295, "128.80350000", "331302.17565100", "0"], [1751604660000, "2570.86000000", "2570.86000000", "2569.30000000", "2569.59000000", "268.70190000", 1751604719999, "690549.17110100", 1394, "59.99670000", "154177.11891500", "0"], [1751604720000, "2569.59000000", "2572.43000000", "2569.58000000", "2571.82000000", "924.04810000", 1751604779999, "2375875.99828900", 1407, "590.58720000", "1518620.76963900", "0"], [1751604780000, "2571.82000000", "2571.82000000", "2570.55000000", "2570.56000000", "250.74170000", 1751604839999, "644743.29276600", 847, "30.65460000", "78826.43034600", "0"], [1751604840000, "2570.55000000", "2570.56000000", "2569.82000000", "2570.19000000", "231.64630000", 1751604899999, "595392.47013500", 1162, "48.13290000", "123710.52713800", "0"], [1751604900000, "2570.20000000", "2570.57000000", "2570.19000000", "2570.56000000", "437.14050000", 1751604959999, "1123641.45679600", 367, "135.05740000", "347128.93934500", "0"], [1751604960000, "2570.56000000", "2571.56000000", "2570.56000000", "2571.17000000", "193.71010000", 1751605019999, "498020.82340300", 989, "88.54670000", "227638.89563400", "0"], [1751605020000, "2571.18000000", "2571.74000000", "2571.08000000", "2571.14000000", "116.50300000", 1751605079999, "299569.27571900", 681, "71.00410000", "182574.50041100", "0"], [1751605080000, "2571.13000000", "2571.14000000", "2570.75000000", "2570.76000000", "155.51160000", 1751605139999, "399824.13070300", 438, "76.69210000", "197182.14648200", "0"], [1751605140000, "2570.75000000", "2571.62000000", "2570.23000000", "2570.31000000", "279.03420000", 1751605199999, "717375.01167800", 1146, "158.02010000", "406257.39352500", "0"], [1751605200000, "2570.31000000", "2571.48000000", "2570.00000000", "2571.47000000", "538.35120000", 1751605259999, "1383937.60241200", 1211, "315.06420000", "809922.29014600", "0"], [1751605260000, "2571.48000000", "2572.14000000", "2571.23000000", "2571.24000000", "244.92600000", 1751605319999, "629954.38563100", 871, "38.89060000", "100020.58878300", "0"], [1751605320000, "2571.24000000", "2571.24000000", "2570.20000000", "2570.21000000", "104.43880000", 1751605379999, "268506.94601900", 759, "32.80150000", "84334.49608800", "0"], [1751605380000, "2570.21000000", "2575.21000000", "2569.87000000", "2575.11000000", "458.73000000", 1751605439999, "1180072.81619400", 1951, "334.99780000", "861919.63712100", "0"], [1751605440000, "2575.12000000", "2575.81000000", "2572.87000000", "2573.34000000", "176.71650000", 1751605499999, "454855.62420400", 1526, "83.28600000", "214376.34933600", "0"], [1751605500000, "2573.35000000", "2574.33000000", "2573.35000000", "2573.55000000", "113.43620000", 1751605559999, "291986.81264900", 1123, "74.70830000", "192294.70560600", "0"], [1751605560000, "2573.54000000", "2574.58000000", "2573.54000000", "2573.73000000", "124.95780000", 1751605619999, "321638.52042100", 1048, "62.54460000", "160987.09609300", "0"], [1751605620000, "2573.74000000", "2575.50000000", "2573.62000000", "2575.50000000", "121.43270000", 1751605679999, "312628.48602700", 927, "58.42690000", "150408.34645700", "0"], [1751605680000, "2575.50000000", "2578.46000000", "2575.49000000", "2576.55000000", "441.28480000", 1751605739999, "1137368.27819900", 1872, "310.11600000", "799309.48801500", "0"], [1751605740000, "2576.55000000", "2577.63000000", "2576.55000000", "2577.63000000", "56.69430000", 1751605799999, "146084.29119600", 479, "30.84330000", "79476.47944000", "0"], [1751605800000, "2577.63000000", "2578.33000000", "2577.02000000", "2577.03000000", "130.87800000", 1751605859999, "337363.20040300", 1298, "61.81010000", "159337.42323400", "0"], [1751605860000, "2577.03000000", "2577.36000000", "2575.68000000", "2576.59000000", "142.64830000", 1751605919999, "367528.33424400", 1093, "49.09140000", "126469.45809600", "0"], [1751605920000, "2576.60000000", "2576.78000000", "2576.27000000", "2576.61000000", "97.87650000", 1751605979999, "252174.57602700", 419, "10.51430000", "27089.49988900", "0"], [1751605980000, "2576.62000000", "2576.62000000", "2576.12000000", "2576.12000000", "24.12950000", 1751606039999, "62169.83916900", 283, "8.92410000", "22993.68812000", "0"], [1751606040000, "2576.13000000", "2576.78000000", "2576.12000000", "2576.27000000", "51.76250000", 1751606099999, "133359.10614200", 390, "35.26920000", "90862.70458900", "0"], [1751606100000, "2576.26000000", "2576.90000000", "2576.14000000", "2576.90000000", "66.23120000", 1751606159999, "170642.56663700", 568, "31.03140000", "79952.13232300", "0"], [1751606160000, "2576.89000000", "2578.60000000", "2576.89000000", "2577.63000000", "393.87300000", 1751606219999, "1015442.54226400", 909, "383.17680000", "987865.83675400", "0"], [1751606220000, "2577.63000000", "2577.90000000", "2576.35000000", "2576.44000000", "161.46200000", 1751606279999, "416064.18183300", 662, "42.46950000", "109448.85795300", "0"], [1751606280000, "2576.44000000", "2576.44000000", "2574.99000000", "2576.06000000", "46.87300000", 1751606339999, "120728.52628100", 1081, "15.82610000", "40759.74611600", "0"], [1751606340000, "2576.06000000", "2576.32000000", "2575.53000000", "2575.53000000", "41.44360000", 1751606399999, "106758.50041500", 429, "25.08820000", "64628.02049500", "0"], [1751606400000, "2575.53000000", "2575.54000000", "2572.93000000", "2573.72000000", "182.74890000", 1751606459999, "470387.43120300", 1459, "41.81130000", "107604.81950400", "0"], [1751606460000, "2573.73000000", "2575.48000000", "2573.72000000", "2574.83000000", "44.25990000", 1751606519999, "113945.77739400", 937, "28.76250000", "74044.08125300", "0"], [1751606520000, "2574.84000000", "2574.84000000", "2572.99000000", "2573.00000000", "70.98590000", 1751606579999, "182727.60203800", 773, "2.90010000", "7465.54305000", "0"], [1751606580000, "2573.00000000", "2573.00000000", "2571.69000000", "2572.28000000", "201.14090000", 1751606639999, "517402.17657500", 1343, "49.91430000", "128386.85696300", "0"], [1751606640000, "2572.29000000", "2572.33000000", "2571.00000000", "2571.00000000", "40.83360000", 1751606699999, "105014.11485400", 849, "7.72230000", "19858.57015800", "0"], [1751606700000, "2571.01000000", "2572.34000000", "2570.99000000", "2572.34000000", "201.96780000", 1751606759999, "519404.39228300", 731, "101.26550000", "260420.14223100", "0"], [1751606760000, "2572.34000000", "2572.43000000", "2570.99000000", "2571.63000000", "63.32630000", 1751606819999, "162872.30289400", 675, "22.29740000", "57345.81994100", "0"], [1751606820000, "2571.62000000", "2572.00000000", "2570.37000000", "2572.00000000", "176.35630000", 1751606879999, "453450.64853700", 752, "43.89080000", "112847.46314500", "0"], [1751606880000, "2571.99000000", "2572.96000000", "2571.99000000", "2572.95000000", "129.81200000", 1751606939999, "333923.50217200", 512, "84.51390000", "217394.54336500", "0"], [1751606940000, "2572.96000000", "2576.00000000", "2572.95000000", "2576.00000000", "335.05600000", 1751606999999, "862573.76206700", 888, "191.16680000", "492082.11975000", "0"], [1751607000000, "2575.99000000", "2579.58000000", "2575.77000000", "2579.57000000", "363.88260000", 1751607059999, "937834.80672700", 1964, "274.56630000", "707650.54935000", "0"], [1751607060000, "2579.57000000", "2580.13000000", "2578.49000000", "2579.73000000", "307.15510000", 1751607119999, "792288.79548900", 1584, "114.83670000", "296226.16538900", "0"], [1751607120000, "2579.73000000", "2579.91000000", "2578.83000000", "2579.86000000", "184.74690000", 1751607179999, "476520.74308500", 1059, "108.53850000", "279954.34512000", "0"], [1751607180000, "2579.85000000", "2581.28000000", "2579.18000000", "2580.78000000", "186.32380000", 1751607239999, "480713.67427700", 1369, "80.55260000", "207834.56210300", "0"], [1751607240000, "2580.78000000", "2580.92000000", "2578.86000000", "2578.86000000", "141.40800000", 1751607299999, "364835.91673700", 1094, "35.81560000", "92404.92465500", "0"], [1751607300000, "2578.87000000", "2579.11000000", "2578.01000000", "2578.84000000", "52.74310000", 1751607359999, "135994.36993600", 589, "14.20460000", "36625.66649900", "0"], [1751607360000, "2578.85000000", "2579.97000000", "2578.45000000", "2578.71000000", "293.47360000", 1751607419999, "756988.23148100", 1024, "243.43330000", "627927.96244000", "0"], [1751607420000, "2578.72000000", "2579.99000000", "2578.71000000", "2579.98000000", "327.18830000", 1751607479999, "843977.02501400", 1135, "45.36960000", "117018.48168100", "0"], [1751607480000, "2579.99000000", "2579.99000000", "2579.01000000", "2579.26000000", "101.09220000", 1751607539999, "260771.48297900", 791, "13.52900000", "34896.95830100", "0"], [1751607540000, "2579.26000000", "2579.99000000", "2578.62000000", "2578.62000000", "62.82540000", 1751607599999, "162046.48586100", 755, "22.29810000", "57518.66672300", "0"], [1751607600000, "2578.63000000", "2578.69000000", "2578.14000000", "2578.69000000", "90.72970000", 1751607659999, "233941.67208500", 421, "11.52280000", "29710.95659700", "0"], [1751607660000, "2578.70000000", "2578.78000000", "2578.40000000", "2578.78000000", "16.62980000", 1751607719999, "42881.25201900", 178, "7.73270000", "19938.96861000", "0"], [1751607720000, "2578.77000000", "2578.78000000", "2578.44000000", "2578.69000000", "133.34420000", 1751607779999, "343853.48870700", 253, "5.71700000", "14741.65886800", "0"], [1751607780000, "2578.69000000", "2578.99000000", "2578.10000000", "2578.10000000", "25.24690000", 1751607839999, "65102.16271700", 542, "7.07020000", "18232.15707000", "0"], [1751607840000, "2578.11000000", "2578.25000000", "2577.22000000", "2577.22000000", "147.44010000", 1751607899999, "380054.99567600", 665, "16.90990000", "43586.46849200", "0"], [1751607900000, "2577.22000000", "2577.39000000", "2576.62000000", "2577.22000000", "141.53960000", 1751607959999, "364766.00499300", 602, "42.01730000", "108276.29377800", "0"], [1751607960000, "2577.22000000", "2577.32000000", "2576.51000000", "2576.52000000", "73.99710000", 1751608019999, "190682.20400400", 399, "11.53890000", "29730.76968800", "0"], [1751608020000, "2576.51000000", "2577.33000000", "2576.51000000", "2577.32000000", "48.03200000", 1751608079999, "123776.83583000", 200, "19.91610000", "51318.75677900", "0"], [1751608080000, "2577.33000000", "2577.93000000", "2576.00000000", "2576.00000000", "111.41310000", 1751608139999, "287089.62859100", 832, "21.08880000", "54353.16885800", "0"], [1751608140000, "2576.01000000", "2576.01000000", "2573.53000000", "2573.58000000", "177.58570000", 1751608199999, "457135.90487000", 1234, "26.69400000", "68708.27658900", "0"], [1751608200000, "2573.57000000", "2574.47000000", "2573.12000000", "2573.50000000", "212.29340000", 1751608259999, "546383.45321800", 926, "52.47550000", "135062.62295300", "0"], [1751608260000, "2573.51000000", "2573.79000000", "2573.29000000", "2573.79000000", "56.29370000", 1751608319999, "144868.76622300", 221, "21.16660000", "54471.89443200", "0"], [1751608320000, "2573.78000000", "2574.55000000", "2573.78000000", "2573.81000000", "51.44830000", 1751608379999, "132443.92762900", 426, "14.53200000", "37409.40849400", "0"], [1751608380000, "2573.81000000", "2573.82000000", "2573.60000000", "2573.80000000", "11.85920000", 1751608439999, "30521.97443800", 187, "5.12740000", "13195.98405900", "0"], [1751608440000, "2573.79000000", "2573.80000000", "2572.99000000", "2573.06000000", "221.91000000", 1751608499999, "571066.96758500", 790, "100.13590000", "257678.92887900", "0"], [1751608500000, "2573.06000000", "2573.07000000", "2570.12000000", "2572.55000000", "346.11400000", 1751608559999, "889920.97087100", 1602, "87.26840000", "224374.15966700", "0"], [1751608560000, "2572.54000000", "2572.54000000", "2564.00000000", "2564.32000000", "2080.61950000", 1751608619999, "5339370.41147000", 6773, "773.43220000", "1984202.01846300", "0"], [1751608620000, "2564.32000000", "2567.84000000", "2564.32000000", "2567.57000000", "264.19650000", 1751608679999, "678151.84128500", 2173, "151.56530000", "389007.58129900", "0"], [1751608680000, "2567.57000000", "2569.36000000", "2567.42000000", "2568.40000000", "299.30120000", 1751608739999, "768736.03329500", 1489, "115.61180000", "296898.16169900", "0"], [1751608740000, "2568.40000000", "2568.93000000", "2568.29000000", "2568.86000000", "89.09960000", 1751608799999, "228881.85207300", 534, "24.22270000", "62222.81591300", "0"], [1751608800000, "2568.85000000", "2568.85000000", "2567.55000000", "2568.28000000", "184.94380000", 1751608859999, "474966.36299900", 942, "63.69580000", "163576.72800000", "0"], [1751608860000, "2568.28000000", "2569.17000000", "2568.28000000", "2569.17000000", "147.70950000", 1751608919999, "379449.87752900", 1166, "79.03720000", "203031.37771900", "0"], [1751608920000, "2569.17000000", "2570.18000000", "2566.84000000", "2567.41000000", "156.27680000", 1751608979999, "401356.44364400", 1561, "37.68450000", "96776.68746200", "0"], [1751608980000, "2567.41000000", "2568.35000000", "2565.99000000", "2566.04000000", "255.80710000", 1751609039999, "656758.41414400", 1528, "83.61310000", "214681.67861900", "0"], [1751609040000, "2566.05000000", "2566.05000000", "2560.95000000", "2564.81000000", "1294.66650000", 1751609099999, "3318025.29009700", 4843, "328.25240000", "841045.62019000", "0"], [1751609100000, "2564.81000000", "2565.57000000", "2562.30000000", "2562.40000000", "648.49700000", 1751609159999, "1662694.59940200", 2900, "412.59800000", "1057938.61775700", "0"], [1751609160000, "2562.40000000", "2563.48000000", "2561.49000000", "2562.12000000", "364.91250000", 1751609219999, "935128.79815500", 2160, "219.31630000", "562064.69099300", "0"], [1751609220000, "2562.11000000", "2562.12000000", "2560.33000000", "2561.00000000", "286.67590000", 1751609279999, "734277.80857000", 1391, "77.33800000", "198053.88810500", "0"], [1751609280000, "2561.06000000", "2561.86000000", "2560.19000000", "2560.49000000", "218.16270000", 1751609339999, "558715.57258100", 1767, "58.34910000", "149432.38603700", "0"], [1751609340000, "2560.49000000", "2561.29000000", "2560.00000000", "2560.31000000", "1063.19650000", 1751609399999, "2721911.84009000", 2666, "98.64290000", "252580.56187300", "0"], [1751609400000, "2560.32000000", "2560.32000000", "2557.46000000", "2559.41000000", "2342.97450000", 1751609459999, "5995009.69558300", 4774, "240.63190000", "615675.24535300", "0"], [1751609460000, "2559.41000000", "2560.82000000", "2554.39000000", "2554.45000000", "1982.94210000", 1751609519999, "5068617.84913900", 6042, "639.16680000", "1633616.20342700", "0"], [1751609520000, "2554.45000000", "2555.46000000", "2550.00000000", "2552.39000000", "2194.82180000", 1751609579999, "5600697.19248500", 8531, "681.45310000", "1739163.86942500", "0"], [1751609580000, "2552.39000000", "2556.85000000", "2552.39000000", "2555.64000000", "708.41890000", 1751609639999, "1810052.02451000", 3410, "322.59040000", "824238.97055300", "0"], [1751609640000, "2555.65000000", "2556.39000000", "2554.82000000", "2555.44000000", "244.67560000", 1751609699999, "625351.31447500", 1741, "139.63940000", "356908.12771500", "0"], [1751609700000, "2555.43000000", "2557.06000000", "2555.00000000", "2556.28000000", "319.45490000", 1751609759999, "816570.72140300", 2477, "155.08460000", "396415.42731400", "0"], [1751609760000, "2556.28000000", "2557.50000000", "2551.35000000", "2551.99000000", "2029.74220000", 1751609819999, "5187405.44799200", 3503, "1559.34350000", "3986091.41524900", "0"], [1751609820000, "2551.98000000", "2553.89000000", "2551.55000000", "2552.65000000", "455.47210000", 1751609879999, "1162755.09550500", 1991, "60.11070000", "153431.28235300", "0"], [1751609880000, "2552.66000000", "2552.66000000", "2550.04000000", "2550.63000000", "607.20540000", 1751609939999, "1549072.81532200", 1788, "60.21260000", "153649.22690400", "0"], [1751609940000, "2550.63000000", "2553.36000000", "2548.13000000", "2553.34000000", "1368.96260000", 1751609999999, "3491753.46987100", 4357, "407.97340000", "1040799.33735300", "0"], [1751610000000, "2553.34000000", "2554.24000000", "2552.52000000", "2554.23000000", "234.68640000", 1751610059999, "599288.71294000", 1544, "146.44820000", "373995.22915200", "0"], [1751610060000, "2554.23000000", "2555.19000000", "2552.70000000", "2552.70000000", "376.14330000", 1751610119999, "960795.44066200", 1809, "182.53870000", "466338.67677400", "0"], [1751610120000, "2552.70000000", "2553.98000000", "2552.51000000", "2553.87000000", "179.66930000", 1751610179999, "458731.26119300", 1610, "73.45160000", "187534.41259300", "0"], [1751610180000, "2553.88000000", "2554.57000000", "2552.52000000", "2552.53000000", "193.60580000", 1751610239999, "494459.31196600", 1566, "57.43790000", "146699.05021200", "0"], [1751610240000, "2552.53000000", "2554.50000000", "2552.52000000", "2553.76000000", "191.46200000", 1751610299999, "488993.78126000", 1221, "76.91600000", "196424.92358500", "0"], [1751610300000, "2553.75000000", "2553.83000000", "2551.49000000", "2552.33000000", "546.79350000", 1751610359999, "1395929.17564900", 2320, "334.91730000", "855048.11571000", "0"], [1751610360000, "2552.34000000", "2553.41000000", "2551.20000000", "2553.41000000", "214.09830000", 1751610419999, "546407.65979500", 1526, "94.01660000", "239964.32986900", "0"], [1751610420000, "2553.41000000", "2555.74000000", "2553.03000000", "2555.65000000", "285.73650000", 1751610479999, "729995.17646900", 1710, "149.65510000", "382309.05744400", "0"], [1751610480000, "2555.64000000", "2556.06000000", "2555.64000000", "2556.05000000", "198.83720000", 1751610539999, "508204.17554800", 788, "146.62030000", "374745.64924700", "0"], [1751610540000, "2556.06000000", "2556.06000000", "2554.58000000", "2554.59000000", "223.38720000", 1751610599999, "570876.57989800", 1214, "28.53150000", "72903.92399400", "0"], [1751610600000, "2554.59000000", "2555.00000000", "2554.16000000", "2555.00000000", "162.47610000", 1751610659999, "415017.22020400", 819, "98.50830000", "251619.57753600", "0"], [1751610660000, "2555.00000000", "2557.25000000", "2555.00000000", "2557.18000000", "818.88300000", 1751610719999, "2093216.13755100", 1783, "708.68520000", "1811474.44996400", "0"], [1751610720000, "2557.18000000", "2558.10000000", "2557.03000000", "2557.03000000", "385.23420000", 1751610779999, "985327.86089100", 1122, "304.39890000", "778604.38776200", "0"], [1751610780000, "2557.03000000", "2558.99000000", "2557.03000000", "2558.38000000", "190.73170000", 1751610839999, "487947.90585200", 1102, "159.41330000", "407815.25902700", "0"], [1751610840000, "2558.38000000", "2559.55000000", "2558.28000000", "2559.19000000", "420.27480000", 1751610899999, "1075483.51473400", 1314, "277.61580000", "710445.09641000", "0"], [1751610900000, "2559.20000000", "2559.39000000", "2558.41000000", "2558.94000000", "226.00840000", 1751610959999, "578365.06128400", 990, "55.74700000", "142652.93801500", "0"], [1751610960000, "2558.94000000", "2559.32000000", "2558.55000000", "2558.56000000", "88.88090000", 1751611019999, "227441.62420200", 1012, "39.77100000", "101771.25614900", "0"], [1751611020000, "2558.56000000", "2559.17000000", "2558.14000000", "2558.14000000", "84.60870000", 1751611079999, "216494.58863300", 692, "26.57570000", "67998.52743600", "0"], [1751611080000, "2558.14000000", "2559.87000000", "2558.14000000", "2559.86000000", "90.26160000", 1751611139999, "230975.79946500", 1202, "69.09560000", "176809.18456700", "0"], [1751611140000, "2559.87000000", "2559.87000000", "2559.01000000", "2559.01000000", "137.05210000", 1751611199999, "350788.39750800", 421, "3.86890000", "9901.83027900", "0"], [1751611200000, "2559.00000000", "2559.41000000", "2558.13000000", "2559.40000000", "165.40480000", 1751611259999, "423186.63115800", 822, "119.39080000", "305438.40594600", "0"], [1751611260000, "2559.40000000", "2559.61000000", "2559.36000000", "2559.60000000", "82.75720000", 1751611319999, "211813.95688600", 347, "9.41050000", "24086.26188700", "0"], [1751611320000, "2559.61000000", "2559.85000000", "2558.14000000", "2558.92000000", "280.25330000", 1751611379999, "717211.93737000", 1527, "156.86940000", "401422.07322200", "0"], [1751611380000, "2558.95000000", "2559.43000000", "2558.91000000", "2559.16000000", "110.83230000", 1751611439999, "283632.04375200", 588, "31.79760000", "81369.20092100", "0"], [1751611440000, "2559.16000000", "2560.02000000", "2559.16000000", "2559.49000000", "307.85150000", 1751611499999, "788048.68967400", 750, "255.04690000", "652884.19848200", "0"], [1751611500000, "2559.50000000", "2559.93000000", "2559.30000000", "2559.47000000", "190.68130000", 1751611559999, "488072.02809300", 581, "42.27130000", "108194.13698800", "0"], [1751611560000, "2559.47000000", "2560.44000000", "2559.03000000", "2560.06000000", "301.89130000", 1751611619999, "772792.70039800", 1195, "58.49980000", "149739.61761300", "0"], [1751611620000, "2560.06000000", "2562.02000000", "2560.05000000", "2562.02000000", "261.57490000", 1751611679999, "669882.07249700", 1049, "210.53410000", "539175.31338400", "0"], [1751611680000, "2562.03000000", "2562.92000000", "2561.60000000", "2561.93000000", "429.88150000", 1751611739999, "1101372.60002400", 1334, "144.59480000", "370440.45980100", "0"], [1751611740000, "2561.94000000", "2562.23000000", "2561.26000000", "2561.31000000", "349.31560000", 1751611799999, "894837.58187600", 774, "29.65820000", "75970.64846400", "0"], [1751611800000, "2561.31000000", "2561.67000000", "2558.65000000", "2558.93000000", "383.81460000", 1751611859999, "982792.34370700", 1382, "73.10740000", "187096.64540600", "0"], [1751611860000, "2558.93000000", "2559.95000000", "2558.91000000", "2559.88000000", "220.11170000", 1751611919999, "563288.98271600", 822, "103.49430000", "264864.93168300", "0"], [1751611920000, "2559.88000000", "2559.88000000", "2558.54000000", "2558.55000000", "170.49020000", 1751611979999, "436346.41082400", 782, "57.69490000", "147681.85078500", "0"], [1751611980000, "2558.55000000", "2558.88000000", "2557.54000000", "2558.88000000", "90.82180000", 1751612039999, "232331.51978800", 819, "49.32040000", "126166.50083600", "0"], [1751612040000, "2558.88000000", "2558.88000000", "2557.31000000", "2557.54000000", "115.26580000", 1751612099999, "294848.45522300", 866, "26.08380000", "66719.27883500", "0"], [1751612100000, "2557.54000000", "2557.64000000", "2556.75000000", "2557.64000000", "188.68590000", 1751612159999, "482525.07838900", 806, "63.71770000", "162938.88830400", "0"], [1751612160000, "2557.64000000", "2558.69000000", "2557.64000000", "2557.87000000", "94.91690000", 1751612219999, "242797.59608000", 733, "39.30830000", "100548.39103400", "0"], [1751612220000, "2557.88000000", "2558.14000000", "2557.37000000", "2557.88000000", "169.05730000", 1751612279999, "432419.58304800", 755, "85.34670000", "218301.99402000", "0"], [1751612280000, "2557.89000000", "2558.75000000", "2557.62000000", "2558.75000000", "149.84660000", 1751612339999, "383276.39407100", 644, "107.45030000", "274830.00312100", "0"], [1751612340000, "2558.75000000", "2558.78000000", "2558.03000000", "2558.75000000", "86.30580000", 1751612399999, "220824.84382500", 749, "10.00150000", "25588.95139700", "0"], [1751612400000, "2558.75000000", "2560.00000000", "2558.53000000", "2560.00000000", "111.53020000", 1751612459999, "285417.24780100", 892, "78.23620000", "200214.91570900", "0"], [1751612460000, "2559.99000000", "2562.00000000", "2559.72000000", "2562.00000000", "386.66870000", 1751612519999, "989946.67347100", 1000, "104.78660000", "268332.71543500", "0"], [1751612520000, "2562.00000000", "2562.37000000", "2561.49000000", "2561.94000000", "551.28030000", 1751612579999, "1412421.15547400", 601, "50.63030000", "129719.52605000", "0"], [1751612580000, "2561.95000000", "2564.93000000", "2561.94000000", "2564.93000000", "791.54480000", 1751612639999, "2028919.35662400", 1710, "617.75300000", "1583467.42085400", "0"], [1751612640000, "2564.93000000", "2564.93000000", "2563.74000000", "2564.40000000", "390.55130000", 1751612699999, "1001494.57308700", 1112, "282.95230000", "725583.35937300", "0"], [1751612700000, "2564.40000000", "2564.40000000", "2561.05000000", "2561.25000000", "119.24420000", 1751612759999, "305537.46014800", 1350, "46.53560000", "119214.47741200", "0"], [1751612760000, "2561.24000000", "2561.35000000", "2560.05000000", "2560.97000000", "135.40930000", 1751612819999, "346764.68223100", 1041, "54.92100000", "140652.08451600", "0"], [1751612820000, "2560.96000000", "2561.00000000", "2560.22000000", "2560.25000000", "80.10630000", 1751612879999, "205107.95952200", 819, "18.03120000", "46167.77562000", "0"], [1751612880000, "2560.25000000", "2560.26000000", "2559.14000000", "2559.38000000", "94.08750000", 1751612939999, "240827.20207700", 747, "12.19800000", "31221.72913000", "0"], [1751612940000, "2559.39000000", "2559.39000000", "2558.00000000", "2558.00000000", "86.18470000", 1751612999999, "220531.15367000", 843, "13.71750000", "35096.17576500", "0"], [1751613000000, "2558.00000000", "2558.01000000", "2553.51000000", "2554.05000000", "446.46560000", 1751613059999, "1140767.01924200", 2833, "92.79910000", "237044.69229700", "0"], [1751613060000, "2554.06000000", "2555.71000000", "2554.05000000", "2554.49000000", "115.97350000", 1751613119999, "296291.03945500", 1201, "51.46210000", "131473.27613700", "0"], [1751613120000, "2554.50000000", "2555.19000000", "2553.27000000", "2553.27000000", "145.10930000", 1751613179999, "370698.72496700", 1300, "69.43070000", "177372.89721100", "0"], [1751613180000, "2553.28000000", "2553.85000000", "2553.00000000", "2553.70000000", "195.97340000", 1751613239999, "500382.28276400", 1183, "25.09290000", "64071.63840800", "0"], [1751613240000, "2553.70000000", "2553.92000000", "2552.38000000", "2552.93000000", "201.13260000", 1751613299999, "513510.94412500", 1126, "47.37170000", "120943.01639000", "0"], [1751613300000, "2552.94000000", "2553.48000000", "2551.52000000", "2552.15000000", "524.59620000", 1751613359999, "1339067.58918800", 2057, "140.72400000", "359145.23202100", "0"], [1751613360000, "2552.15000000", "2553.66000000", "2552.15000000", "2553.26000000", "137.01610000", 1751613419999, "349831.81827900", 1080, "84.68430000", "216208.93282000", "0"], [1751613420000, "2553.26000000", "2554.72000000", "2552.82000000", "2554.71000000", "206.35430000", 1751613479999, "527037.48739900", 1139, "107.92690000", "275643.24078200", "0"], [1751613480000, "2554.71000000", "2554.71000000", "2546.22000000", "2546.52000000", "1228.18940000", 1751613539999, "3130548.04386300", 6453, "211.45190000", "538740.31172800", "0"], [1751613540000, "2546.51000000", "2547.45000000", "2545.86000000", "2546.50000000", "1049.72880000", 1751613599999, "2673544.11937300", 3247, "243.75070000", "620802.53058500", "0"], [1751613600000, "2546.50000000", "2547.81000000", "2543.83000000", "2547.81000000", "808.98620000", 1751613659999, "2059182.36728700", 4349, "278.34480000", "708376.71152500", "0"], [1751613660000, "2547.80000000", "2549.13000000", "2546.49000000", "2547.67000000", "1316.73730000", 1751613719999, "3354247.79033100", 2353, "791.24880000", "2015466.45312700", "0"], [1751613720000, "2547.68000000", "2548.13000000", "2546.52000000", "2547.45000000", "262.88880000", 1751613779999, "669667.35422600", 1538, "56.40140000", "143679.22061400", "0"], [1751613780000, "2547.44000000", "2550.14000000", "2547.44000000", "2549.66000000", "475.88170000", 1751613839999, "1213150.40095300", 1160, "250.61660000", "638775.06372200", "0"], [1751613840000, "2549.66000000", "2549.67000000", "2547.78000000", "2547.78000000", "206.31400000", 1751613899999, "525889.95466000", 1475, "90.86470000", "231613.35373900", "0"], [1751613900000, "2547.79000000", "2549.45000000", "2547.56000000", "2548.66000000", "294.74070000", 1751613959999, "751145.32226300", 1989, "186.35690000", "474905.92581400", "0"], [1751613960000, "2548.67000000", "2550.73000000", "2548.66000000", "2550.00000000", "159.39110000", 1751614019999, "406437.87448100", 1295, "91.06350000", "232213.25832700", "0"], [1751614020000, "2549.99000000", "2550.00000000", "2548.30000000", "2548.30000000", "118.95200000", 1751614079999, "303196.63036300", 888, "30.00730000", "76491.73283900", "0"], [1751614080000, "2548.30000000", "2548.30000000", "2546.66000000", "2547.42000000", "199.17490000", 1751614139999, "507314.04753600", 1405, "26.15030000", "66604.21922500", "0"], [1751614140000, "2547.43000000", "2548.04000000", "2546.67000000", "2546.67000000", "136.14400000", 1751614199999, "346807.78037200", 841, "35.11420000", "89447.56628000", "0"], [1751614200000, "2546.67000000", "2549.93000000", "2546.66000000", "2548.63000000", "409.70210000", 1751614259999, "1043978.89520400", 1942, "294.09430000", "749361.49699300", "0"], [1751614260000, "2548.64000000", "2548.64000000", "2546.69000000", "2548.40000000", "182.98490000", 1751614319999, "466214.00477100", 1791, "100.45750000", "255956.14387500", "0"], [1751614320000, "2548.41000000", "2548.41000000", "2547.15000000", "2547.40000000", "194.55360000", 1751614379999, "495664.56538700", 1152, "40.33130000", "102745.08703600", "0"], [1751614380000, "2547.41000000", "2547.51000000", "2544.32000000", "2544.47000000", "335.72870000", 1751614439999, "854878.33861300", 1886, "96.18320000", "244929.37030200", "0"], [1751614440000, "2544.47000000", "2547.71000000", "2543.89000000", "2547.63000000", "379.75920000", 1751614499999, "966628.75566000", 2387, "239.92380000", "610747.56639900", "0"], [1751614500000, "2547.64000000", "2548.41000000", "2545.82000000", "2545.83000000", "155.75080000", 1751614559999, "396758.70930600", 1420, "46.62480000", "118781.08281700", "0"], [1751614560000, "2545.83000000", "2546.11000000", "2544.49000000", "2545.47000000", "516.66610000", 1751614619999, "1315166.00446100", 2004, "205.17130000", "522235.94100500", "0"], [1751614620000, "2545.48000000", "2546.00000000", "2545.38000000", "2545.86000000", "396.94130000", 1751614679999, "1010526.85526400", 787, "152.05210000", "387083.59185600", "0"], [1751614680000, "2545.87000000", "2548.42000000", "2545.86000000", "2548.41000000", "428.08630000", 1751614739999, "1090478.04044300", 1813, "323.76210000", "824756.84715800", "0"], [1751614740000, "2548.42000000", "2549.62000000", "2548.41000000", "2549.07000000", "241.39200000", 1751614799999, "615363.31964000", 1264, "85.72880000", "218539.12116200", "0"], [1751614800000, "2549.07000000", "2549.18000000", "2548.04000000", "2548.89000000", "150.53370000", 1751614859999, "383677.82022700", 743, "90.25700000", "230043.69096100", "0"], [1751614860000, "2548.89000000", "2549.09000000", "2548.65000000", "2548.65000000", "178.46210000", 1751614919999, "454877.72614000", 570, "48.65170000", "124006.15905400", "0"], [1751614920000, "2548.66000000", "2548.91000000", "2548.33000000", "2548.77000000", "113.87270000", 1751614979999, "290230.67828500", 532, "48.71370000", "124156.67148800", "0"], [1751614980000, "2548.78000000", "2548.78000000", "2547.66000000", "2547.66000000", "164.50030000", 1751615039999, "419212.99773300", 900, "45.17910000", "115129.32837900", "0"], [1751615040000, "2547.67000000", "2548.24000000", "2546.91000000", "2547.13000000", "197.19630000", 1751615099999, "502349.56030400", 928, "109.73290000", "279533.66285800", "0"], [1751615100000, "2547.14000000", "2548.30000000", "2546.90000000", "2546.90000000", "228.57950000", 1751615159999, "582330.70530900", 829, "110.04390000", "280356.46881600", "0"], [1751615160000, "2546.91000000", "2547.45000000", "2546.48000000", "2546.88000000", "187.23190000", 1751615219999, "476858.41227300", 810, "75.95880000", "193455.26439200", "0"], [1751615220000, "2546.89000000", "2547.37000000", "2545.48000000", "2545.51000000", "727.30100000", 1751615279999, "1852182.52257000", 1188, "129.40240000", "329534.70796700", "0"], [1751615280000, "2545.52000000", "2545.52000000", "2541.30000000", "2544.99000000", "918.31200000", 1751615339999, "2335521.81434900", 3847, "486.49670000", "1237305.46250100", "0"], [1751615340000, "2545.00000000", "2546.24000000", "2539.40000000", "2540.23000000", "1514.79030000", 1751615399999, "3849489.67629800", 4076, "588.05810000", "1494144.89059600", "0"], [1751615400000, "2540.22000000", "2540.23000000", "2536.46000000", "2537.03000000", "1626.25430000", 1751615459999, "4128751.39423800", 3833, "733.69210000", "1862761.82552800", "0"], [1751615460000, "2537.03000000", "2539.43000000", "2535.00000000", "2535.98000000", "1314.44190000", 1751615519999, "3335063.54440500", 3374, "654.33700000", "1660245.68915600", "0"], [1751615520000, "2535.98000000", "2536.46000000", "2530.30000000", "2531.88000000", "5229.15230000", 1751615579999, "13249865.73904900", 8166, "1641.21910000", "4157961.52736100", "0"], [1751615580000, "2531.89000000", "2534.86000000", "2531.63000000", "2533.62000000", "1103.84650000", 1751615639999, "2796505.34389700", 2191, "595.73910000", "1509291.35509800", "0"], [1751615640000, "2533.62000000", "2536.60000000", "2533.61000000", "2535.91000000", "633.38180000", 1751615699999, "1606101.68873600", 1836, "296.13020000", "750878.11194300", "0"], [1751615700000, "2535.91000000", "2537.52000000", "2535.45000000", "2535.99000000", "456.82690000", 1751615759999, "1158666.02073700", 1675, "282.00970000", "715259.66395900", "0"], [1751615760000, "2535.99000000", "2537.10000000", "2535.73000000", "2535.93000000", "261.08290000", 1751615819999, "662160.58347900", 1068, "155.21430000", "393651.36240900", "0"], [1751615820000, "2535.94000000", "2536.53000000", "2533.81000000", "2535.45000000", "586.31570000", 1751615879999, "1486460.02847800", 1728, "364.73690000", "924743.73748100", "0"], [1751615880000, "2535.46000000", "2536.43000000", "2534.73000000", "2536.40000000", "319.57400000", 1751615939999, "810369.04582400", 922, "145.22800000", "368285.88090900", "0"], [1751615940000, "2536.40000000", "2536.40000000", "2534.51000000", "2534.90000000", "270.91730000", 1751615999999, "686874.09617100", 1128, "51.66040000", "130980.09654100", "0"], [1751616000000, "2534.90000000", "2534.99000000", "2534.02000000", "2534.30000000", "311.07170000", 1751616059999, "788442.07295600", 1154, "164.16860000", "416104.35736000", "0"], [1751616060000, "2534.29000000", "2534.87000000", "2532.79000000", "2534.86000000", "244.89360000", 1751616119999, "620567.28690800", 1606, "114.53040000", "290242.44838400", "0"], [1751616120000, "2534.87000000", "2535.12000000", "2534.26000000", "2534.77000000", "135.87460000", 1751616179999, "344421.84700300", 684, "33.65040000", "85301.91911700", "0"], [1751616180000, "2534.77000000", "2537.98000000", "2534.76000000", "2537.49000000", "503.66220000", 1751616239999, "1277679.17410400", 1480, "412.92810000", "1047465.83534100", "0"], [1751616240000, "2537.48000000", "2537.69000000", "2535.80000000", "2536.80000000", "548.42990000", 1751616299999, "1391211.44844800", 2120, "261.36720000", "662989.09325600", "0"], [1751616300000, "2536.80000000", "2536.80000000", "2533.49000000", "2533.49000000", "340.43180000", 1751616359999, "863009.65371700", 1687, "145.10750000", "367815.49405600", "0"], [1751616360000, "2533.49000000", "2533.50000000", "2531.99000000", "2532.00000000", "152.93600000", 1751616419999, "387307.94055400", 1259, "43.30450000", "109671.06997400", "0"], [1751616420000, "2531.99000000", "2533.13000000", "2531.56000000", "2531.57000000", "321.69330000", 1751616479999, "814677.63786800", 1458, "74.05400000", "187539.81888300", "0"], [1751616480000, "2531.57000000", "2532.39000000", "2531.19000000", "2531.85000000", "270.66690000", 1751616539999, "685251.65103600", 967, "129.03280000", "326675.44438100", "0"], [1751616540000, "2531.86000000", "2531.87000000", "2530.50000000", "2530.52000000", "628.62790000", 1751616599999, "1591318.86407100", 1281, "70.90090000", "179450.32187500", "0"], [1751616600000, "2530.52000000", "2530.76000000", "2529.16000000", "2530.76000000", "495.26050000", 1751616659999, "1253089.36371600", 2541, "112.48520000", "284598.63041800", "0"], [1751616660000, "2530.75000000", "2530.75000000", "2527.37000000", "2529.54000000", "629.70410000", 1751616719999, "1592492.65316000", 3343, "214.22570000", "541718.42932200", "0"], [1751616720000, "2529.55000000", "2531.38000000", "2529.49000000", "2529.74000000", "515.04050000", 1751616779999, "1303273.84843200", 2053, "209.17970000", "529325.46017200", "0"], [1751616780000, "2529.73000000", "2530.50000000", "2528.99000000", "2530.48000000", "142.24100000", 1751616839999, "359801.94914900", 1070, "98.48470000", "249117.16949600", "0"], [1751616840000, "2530.49000000", "2530.88000000", "2528.00000000", "2530.51000000", "323.42270000", 1751616899999, "818243.30037300", 1888, "176.38890000", "446259.69485400", "0"], [1751616900000, "2530.50000000", "2530.89000000", "2528.00000000", "2528.36000000", "235.71320000", 1751616959999, "596184.12552600", 2436, "80.26150000", "203012.86137400", "0"], [1751616960000, "2528.36000000", "2535.20000000", "2527.81000000", "2533.42000000", "1420.03060000", 1751617019999, "3596548.36079900", 3525, "1016.14090000", "2573433.37092900", "0"], [1751617020000, "2533.41000000", "2534.39000000", "2532.74000000", "2534.16000000", "456.13300000", 1751617079999, "1155801.15856500", 1571, "216.44080000", "548427.97166100", "0"], [1751617080000, "2534.16000000", "2535.57000000", "2534.08000000", "2534.63000000", "888.89750000", 1751617139999, "2253214.33782900", 2489, "419.46970000", "1063252.97820700", "0"], [1751617140000, "2534.63000000", "2537.43000000", "2534.48000000", "2536.21000000", "578.99880000", 1751617199999, "1468562.66796600", 1889, "262.45900000", "665734.30129700", "0"], [1751617200000, "2536.21000000", "2538.13000000", "2535.08000000", "2538.13000000", "332.59640000", 1751617259999, "843560.69964900", 1930, "241.89430000", "613534.45293100", "0"], [1751617260000, "2538.13000000", "2542.72000000", "2538.00000000", "2540.70000000", "1074.22300000", 1751617319999, "2729579.10946300", 3163, "842.40700000", "2140538.00394900", "0"], [1751617320000, "2540.69000000", "2542.80000000", "2540.49000000", "2541.19000000", "1020.72800000", 1751617379999, "2594755.06394800", 2046, "172.11120000", "437480.82128600", "0"], [1751617380000, "2541.18000000", "2543.00000000", "2541.18000000", "2542.08000000", "282.50140000", 1751617439999, "718203.67306800", 1411, "161.43410000", "410412.23504800", "0"], [1751617440000, "2542.09000000", "2543.13000000", "2542.08000000", "2542.92000000", "144.66690000", 1751617499999, "367806.77007100", 1177, "98.01780000", "249200.41080700", "0"], [1751617500000, "2542.91000000", "2545.87000000", "2541.30000000", "2544.00000000", "975.88230000", 1751617559999, "2482240.58958000", 3284, "600.54920000", "1527394.50704400", "0"], [1751617560000, "2543.99000000", "2544.34000000", "2543.12000000", "2543.12000000", "196.43270000", 1751617619999, "499686.67153400", 810, "79.66820000", "202668.16937700", "0"], [1751617620000, "2543.12000000", "2543.31000000", "2542.44000000", "2543.31000000", "140.74130000", 1751617679999, "357876.02225500", 689, "85.36710000", "217069.16178800", "0"], [1751617680000, "2543.32000000", "2546.37000000", "2543.31000000", "2543.50000000", "517.60920000", 1751617739999, "1317176.58937900", 1761, "373.93440000", "951609.13365200", "0"], [1751617740000, "2543.50000000", "2545.30000000", "2543.49000000", "2544.97000000", "417.63950000", 1751617799999, "1062752.05156000", 1147, "328.29820000", "835386.89275700", "0"], [1751617800000, "2544.98000000", "2547.06000000", "2544.19000000", "2544.57000000", "394.06110000", 1751617859999, "1003117.42691200", 2844, "241.75570000", "615400.17165600", "0"], [1751617860000, "2544.58000000", "2546.26000000", "2544.57000000", "2545.38000000", "352.91060000", 1751617919999, "898384.13141700", 1317, "305.26470000", "777083.20212800", "0"], [1751617920000, "2545.37000000", "2546.70000000", "2545.11000000", "2546.42000000", "168.13650000", 1751617979999, "428025.87300600", 1003, "109.47620000", "278700.22859000", "0"], [1751617980000, "2546.39000000", "2546.40000000", "2541.79000000", "2542.56000000", "343.66870000", 1751618039999, "874194.21170400", 1777, "106.20460000", "270149.67850000", "0"], [1751618040000, "2542.56000000", "2546.70000000", "2542.56000000", "2545.67000000", "352.26960000", 1751618099999, "896542.71223100", 2178, "210.16200000", "534770.86689600", "0"], [1751618100000, "2545.68000000", "2545.68000000", "2544.23000000", "2545.33000000", "176.17610000", 1751618159999, "448353.06571500", 1239, "46.28980000", "117800.37785800", "0"], [1751618160000, "2545.33000000", "2548.67000000", "2545.33000000", "2547.37000000", "450.63260000", 1751618219999, "1147908.50083600", 2674, "284.38790000", "724369.97394900", "0"], [1751618220000, "2547.37000000", "2548.67000000", "2547.36000000", "2548.66000000", "336.71540000", 1751618279999, "857858.54168700", 1272, "299.17860000", "762226.89272800", "0"], [1751618280000, "2548.67000000", "2552.30000000", "2548.66000000", "2550.81000000", "550.11490000", 1751618339999, "1402930.67001300", 3716, "416.28980000", "1061630.92908500", "0"], [1751618340000, "2550.81000000", "2552.66000000", "2550.00000000", "2550.01000000", "561.62420000", 1751618399999, "1433093.07563900", 2415, "309.35810000", "789381.45088500", "0"], [1751618400000, "2550.01000000", "2550.44000000", "2548.25000000", "2549.00000000", "180.09530000", 1751618459999, "459073.93955600", 1180, "104.31580000", "265924.02084600", "0"], [1751618460000, "2549.00000000", "2550.75000000", "2549.00000000", "2550.58000000", "234.20480000", 1751618519999, "597175.47257400", 1095, "203.15210000", "518001.40493800", "0"], [1751618520000, "2550.58000000", "2553.41000000", "2550.27000000", "2552.29000000", "548.29960000", 1751618579999, "1399124.68387300", 2407, "394.70690000", "1007145.37925400", "0"], [1751618580000, "2552.28000000", "2552.76000000", "2550.63000000", "2552.65000000", "561.23250000", 1751618639999, "1432093.28052800", 1558, "208.21510000", "531335.06574100", "0"], [1751618640000, "2552.64000000", "2553.88000000", "2552.49000000", "2553.84000000", "462.50790000", 1751618699999, "1180979.28183200", 1876, "242.26800000", "618602.93497700", "0"], [1751618700000, "2553.84000000", "2554.08000000", "2550.73000000", "2550.85000000", "433.81850000", 1751618759999, "1107143.81172400", 1436, "100.81130000", "257278.95252100", "0"], [1751618760000, "2550.85000000", "2551.71000000", "2549.99000000", "2551.70000000", "397.82020000", 1751618819999, "1014591.72915100", 1475, "200.28440000", "510838.91729200", "0"], [1751618820000, "2551.70000000", "2551.71000000", "2550.28000000", "2550.38000000", "71.32940000", 1751618879999, "181939.06081200", 833, "24.13590000", "61555.97939900", "0"], [1751618880000, "2550.39000000", "2550.39000000", "2549.63000000", "2550.33000000", "92.51020000", 1751618939999, "235880.37698600", 587, "55.31210000", "141033.57541600", "0"], [1751618940000, "2550.33000000", "2550.33000000", "2549.97000000", "2550.30000000", "142.97190000", 1751618999999, "364605.12582100", 342, "44.51230000", "113511.38079200", "0"], [1751619000000, "2550.29000000", "2550.93000000", "2549.65000000", "2549.65000000", "72.58290000", 1751619059999, "185108.15039300", 867, "45.39300000", "115765.79102200", "0"], [1751619060000, "2549.65000000", "2550.81000000", "2549.64000000", "2550.33000000", "158.35670000", 1751619119999, "403816.83410800", 673, "113.68100000", "289895.06089200", "0"], [1751619120000, "2550.33000000", "2550.33000000", "2547.78000000", "2547.78000000", "343.30430000", 1751619179999, "874987.86262000", 1165, "28.51410000", "72683.52953400", "0"], [1751619180000, "2547.79000000", "2547.79000000", "2545.25000000", "2546.19000000", "503.67990000", 1751619239999, "1282588.26896100", 1584, "188.85280000", "480818.63833600", "0"], [1751619240000, "2546.20000000", "2546.65000000", "2545.75000000", "2546.64000000", "483.31400000", 1751619299999, "1230575.98752700", 986, "250.03550000", "636611.19005600", "0"], [1751619300000, "2546.64000000", "2548.06000000", "2546.00000000", "2548.06000000", "132.21590000", 1751619359999, "336742.30539600", 1120, "98.51100000", "250896.06685500", "0"], [1751619360000, "2548.06000000", "2548.26000000", "2547.34000000", "2547.35000000", "66.81720000", 1751619419999, "170245.70502000", 469, "24.54590000", "62538.65398500", "0"], [1751619420000, "2547.35000000", "2547.35000000", "2547.02000000", "2547.03000000", "158.74730000", 1751619479999, "404366.46117800", 274, "24.31590000", "61935.53204200", "0"], [1751619480000, "2547.03000000", "2547.09000000", "2547.00000000", "2547.00000000", "139.49450000", 1751619539999, "355294.92862800", 275, "43.24460000", "110145.30624100", "0"], [1751619540000, "2547.00000000", "2547.00000000", "2546.99000000", "2547.00000000", "17.64500000", 1751619599999, "44941.73868100", 75, "10.01310000", "25503.36570000", "0"], [1751619600000, "2547.00000000", "2547.97000000", "2547.00000000", "2547.93000000", "263.79110000", 1751619659999, "671921.20551000", 747, "230.72630000", "587686.48896600", "0"], [1751619660000, "2547.92000000", "2549.42000000", "2546.72000000", "2546.88000000", "280.52790000", 1751619719999, "714880.73047300", 1875, "148.36940000", "378142.22636400", "0"], [1751619720000, "2546.88000000", "2550.05000000", "2546.49000000", "2550.05000000", "420.03800000", 1751619779999, "1070158.44963500", 1337, "327.52040000", "834413.99017700", "0"], [1751619780000, "2550.04000000", "2550.04000000", "2549.19000000", "2549.48000000", "169.75320000", 1751619839999, "432808.18677600", 935, "39.68410000", "101182.78028900", "0"], [1751619840000, "2549.47000000", "2550.00000000", "2549.23000000", "2550.00000000", "76.84190000", 1751619899999, "195902.69020800", 377, "51.96410000", "132477.99021700", "0"], [1751619900000, "2549.99000000", "2550.77000000", "2549.62000000", "2550.21000000", "145.61780000", 1751619959999, "371354.88395300", 959, "71.25180000", "181693.27555000", "0"], [1751619960000, "2550.21000000", "2550.34000000", "2549.61000000", "2549.80000000", "83.10440000", 1751620019999, "211913.38073200", 962, "45.13010000", "115085.75799200", "0"], [1751620020000, "2549.81000000", "2550.16000000", "2549.01000000", "2549.67000000", "170.42970000", 1751620079999, "434542.76436100", 864, "88.82800000", "226490.20794700", "0"], [1751620080000, "2549.67000000", "2550.00000000", "2548.75000000", "2549.48000000", "110.81810000", 1751620139999, "282486.83694100", 803, "67.65460000", "172451.03243300", "0"], [1751620140000, "2549.49000000", "2550.08000000", "2549.36000000", "2549.37000000", "127.13240000", 1751620199999, "324142.86468300", 595, "79.46060000", "202600.95804200", "0"], [1751620200000, "2549.37000000", "2549.51000000", "2549.25000000", "2549.51000000", "59.27610000", 1751620259999, "151112.32769800", 264, "18.51490000", "47200.18427900", "0"], [1751620260000, "2549.51000000", "2549.69000000", "2548.69000000", "2549.55000000", "108.04570000", 1751620319999, "275451.34173700", 696, "56.64560000", "144415.73104700", "0"], [1751620320000, "2549.55000000", "2550.44000000", "2548.75000000", "2549.16000000", "124.97360000", 1751620379999, "318638.62937000", 1009, "97.90040000", "249603.12532400", "0"], [1751620380000, "2549.16000000", "2550.00000000", "2549.16000000", "2549.75000000", "46.20460000", 1751620439999, "117805.40086000", 495, "31.80000000", "81075.48477200", "0"], [1751620440000, "2549.75000000", "2550.48000000", "2549.28000000", "2549.28000000", "85.56510000", 1751620499999, "218199.73713900", 671, "20.31790000", "51812.91667000", "0"], [1751620500000, "2549.29000000", "2553.20000000", "2549.28000000", "2551.23000000", "303.54870000", 1751620559999, "774501.00175200", 2174, "203.12030000", "518222.28044000", "0"], [1751620560000, "2551.23000000", "2552.39000000", "2551.03000000", "2551.35000000", "240.36520000", 1751620619999, "613272.79378100", 1327, "143.67970000", "366597.29288600", "0"], [1751620620000, "2551.35000000", "2551.35000000", "2547.58000000", "2547.58000000", "150.37470000", 1751620679999, "383409.10178000", 1742, "27.79290000", "70898.50706900", "0"], [1751620680000, "2547.54000000", "2548.62000000", "2546.49000000", "2548.62000000", "154.41770000", 1751620739999, "393354.57663100", 1188, "107.22830000", "273157.96332400", "0"], [1751620740000, "2548.64000000", "2550.68000000", "2548.63000000", "2550.21000000", "144.47560000", 1751620799999, "368380.92800800", 821, "102.70840000", "261853.39893300", "0"], [1751620800000, "2550.21000000", "2550.38000000", "2549.82000000", "2549.96000000", "99.80710000", 1751620859999, "254519.11120300", 505, "15.50690000", "39542.48876300", "0"], [1751620860000, "2549.97000000", "2550.99000000", "2549.97000000", "2550.97000000", "174.61720000", 1751620919999, "445349.68305300", 826, "30.67750000", "78237.86927000", "0"], [1751620920000, "2550.96000000", "2553.54000000", "2550.96000000", "2553.03000000", "91.00560000", 1751620979999, "232276.49139900", 982, "52.85320000", "134882.63228400", "0"], [1751620980000, "2553.03000000", "2553.26000000", "2552.67000000", "2552.68000000", "145.15360000", 1751621039999, "370555.82753800", 506, "107.81870000", "275239.53746200", "0"], [1751621040000, "2552.67000000", "2554.55000000", "2552.51000000", "2554.54000000", "145.16600000", 1751621099999, "370662.60201900", 1249, "79.24450000", "202329.43804200", "0"], [1751621100000, "2554.54000000", "2554.54000000", "2553.60000000", "2553.98000000", "164.18400000", 1751621159999, "419317.92492300", 756, "102.66850000", "262195.93607300", "0"], [1751621160000, "2553.98000000", "2555.66000000", "2553.98000000", "2555.65000000", "356.33000000", 1751621219999, "910423.47618300", 1597, "181.18850000", "462913.16625800", "0"], [1751621220000, "2555.65000000", "2557.69000000", "2555.00000000", "2556.02000000", "672.28760000", 1751621279999, "1718965.29017700", 2396, "366.42720000", "936879.36657900", "0"], [1751621280000, "2556.02000000", "2558.66000000", "2555.59000000", "2558.09000000", "629.09910000", 1751621339999, "1608872.57427600", 2397, "453.07930000", "1158654.70692200", "0"], [1751621340000, "2558.09000000", "2558.09000000", "2556.73000000", "2556.73000000", "216.13880000", 1751621399999, "552813.55684500", 986, "71.12350000", "181903.02201900", "0"], [1751621400000, "2556.73000000", "2556.73000000", "2554.99000000", "2555.61000000", "551.38500000", 1751621459999, "1408920.50614200", 1162, "357.49920000", "913433.51549500", "0"], [1751621460000, "2555.62000000", "2556.14000000", "2554.29000000", "2554.30000000", "247.32920000", 1751621519999, "632026.92624300", 1162, "98.37330000", "251407.18966000", "0"], [1751621520000, "2554.30000000", "2555.00000000", "2553.76000000", "2554.43000000", "257.65120000", 1751621579999, "658137.87770600", 1114, "111.95290000", "285961.27373900", "0"], [1751621580000, "2554.42000000", "2555.45000000", "2554.08000000", "2554.74000000", "408.91450000", 1751621639999, "1044618.36827800", 1032, "90.54510000", "231323.75797300", "0"], [1751621640000, "2554.74000000", "2555.07000000", "2554.17000000", "2554.17000000", "102.57700000", 1751621699999, "262059.82435700", 600, "60.56000000", "154716.64350700", "0"], [1751621700000, "2554.17000000", "2554.18000000", "2552.99000000", "2553.76000000", "1088.44680000", 1751621759999, "2779529.75564400", 1090, "250.68530000", "640121.62162000", "0"], [1751621760000, "2553.77000000", "2553.77000000", "2552.77000000", "2552.90000000", "80.16160000", 1751621819999, "204658.28284800", 428, "29.38760000", "75021.87276900", "0"], [1751621820000, "2552.90000000", "2553.72000000", "2552.51000000", "2553.71000000", "106.29410000", 1751621879999, "271353.40583600", 780, "67.70120000", "172835.34236700", "0"], [1751621880000, "2553.71000000", "2554.80000000", "2553.44000000", "2554.79000000", "164.04220000", 1751621939999, "418945.64648100", 1213, "111.68560000", "285232.67675100", "0"], [1751621940000, "2554.80000000", "2555.45000000", "2554.54000000", "2554.55000000", "112.23670000", 1751621999999, "286750.23050400", 619, "86.28850000", "220451.19239000", "0"], [1751622000000, "2554.55000000", "2554.56000000", "2554.49000000", "2554.50000000", "204.01040000", 1751622059999, "521154.58462600", 224, "70.80280000", "180869.19359100", "0"], [1751622060000, "2554.50000000", "2556.08000000", "2554.49000000", "2555.49000000", "97.38300000", 1751622119999, "248865.97977600", 929, "35.71330000", "91260.87631900", "0"], [1751622120000, "2555.50000000", "2555.50000000", "2555.03000000", "2555.18000000", "52.85320000", 1751622179999, "135057.19203400", 614, "31.74730000", "81124.11606800", "0"], [1751622180000, "2555.18000000", "2556.15000000", "2555.18000000", "2556.15000000", "59.10400000", 1751622239999, "151040.09949700", 479, "52.84720000", "135051.46111500", "0"], [1751622240000, "2556.14000000", "2557.23000000", "2555.95000000", "2556.14000000", "199.11670000", 1751622299999, "509076.56756300", 1128, "56.34980000", "144074.79594900", "0"], [1751622300000, "2556.15000000", "2556.15000000", "2555.62000000", "2555.69000000", "73.70170000", 1751622359999, "188379.97358500", 500, "25.72980000", "65764.41739900", "0"], [1751622360000, "2555.69000000", "2555.69000000", "2554.91000000", "2555.09000000", "65.15200000", 1751622419999, "166479.07517900", 640, "20.39930000", "52120.46443500", "0"], [1751622420000, "2555.10000000", "2555.33000000", "2554.03000000", "2554.03000000", "104.79760000", 1751622479999, "267709.57734600", 597, "27.37160000", "69936.16427200", "0"], [1751622480000, "2554.04000000", "2554.25000000", "2553.02000000", "2553.92000000", "123.80050000", 1751622539999, "316138.77957600", 848, "72.92610000", "186212.21712900", "0"], [1751622540000, "2553.93000000", "2554.50000000", "2553.58000000", "2553.58000000", "138.81900000", 1751622599999, "354557.68881800", 677, "70.40530000", "179819.86822900", "0"], [1751622600000, "2553.59000000", "2553.59000000", "2553.03000000", "2553.26000000", "67.61000000", 1751622659999, "172632.03748800", 619, "23.60540000", "60272.35809500", "0"], [1751622660000, "2553.26000000", "2553.27000000", "2550.98000000", "2551.14000000", "520.88930000", 1751622719999, "1329240.92953400", 1689, "144.55350000", "368841.90663800", "0"], [1751622720000, "2551.14000000", "2551.67000000", "2550.23000000", "2550.23000000", "109.74500000", 1751622779999, "279964.13181500", 1166, "47.34960000", "120797.63248800", "0"], [1751622780000, "2550.22000000", "2550.60000000", "2550.01000000", "2550.21000000", "114.43860000", 1751622839999, "291858.48767800", 802, "91.19250000", "232572.73722800", "0"], [1751622840000, "2550.22000000", "2550.45000000", "2550.01000000", "2550.33000000", "57.79980000", 1751622899999, "147402.76715800", 543, "25.59680000", "65275.75789200", "0"], [1751622900000, "2550.33000000", "2551.00000000", "2549.72000000", "2550.99000000", "118.24770000", 1751622959999, "301569.61191700", 940, "55.61740000", "141855.47828700", "0"], [1751622960000, "2551.00000000", "2551.69000000", "2550.69000000", "2550.70000000", "199.59310000", 1751623019999, "509191.12154700", 757, "42.61670000", "108710.82193400", "0"], [1751623020000, "2550.70000000", "2551.81000000", "2550.69000000", "2551.80000000", "224.78900000", 1751623079999, "573523.39913700", 816, "192.81850000", "491948.66453900", "0"], [1751623080000, "2551.81000000", "2551.81000000", "2551.56000000", "2551.79000000", "92.19560000", 1751623139999, "235255.68884200", 451, "39.62400000", "101107.72545000", "0"], [1751623140000, "2551.79000000", "2551.79000000", "2551.22000000", "2551.47000000", "60.16650000", 1751623199999, "153507.63781800", 400, "37.87730000", "96635.28678400", "0"], [1751623200000, "2551.47000000", "2553.25000000", "2551.47000000", "2553.17000000", "134.66510000", 1751623259999, "343728.80349700", 876, "117.64640000", "300301.10261500", "0"], [1751623260000, "2553.17000000", "2554.00000000", "2553.17000000", "2554.00000000", "158.32470000", 1751623319999, "404307.91817700", 633, "137.64240000", "351488.10739400", "0"], [1751623320000, "2553.99000000", "2555.50000000", "2553.99000000", "2555.50000000", "163.57480000", 1751623379999, "417959.59326300", 1128, "130.06970000", "332341.22751200", "0"], [1751623380000, "2555.49000000", "2555.50000000", "2554.93000000", "2554.93000000", "35.60080000", 1751623439999, "90962.00216600", 390, "23.86670000", "60980.33966000", "0"], [1751623440000, "2554.93000000", "2555.59000000", "2554.49000000", "2555.59000000", "130.98570000", 1751623499999, "334665.07676400", 1122, "96.31930000", "246089.81985900", "0"], [1751623500000, "2555.59000000", "2555.59000000", "2554.63000000", "2555.01000000", "421.62060000", 1751623559999, "1077274.39722700", 1081, "242.77960000", "620310.04977800", "0"], [1751623560000, "2555.01000000", "2555.01000000", "2554.50000000", "2554.59000000", "30.95150000", 1751623619999, "79071.36267800", 302, "6.06000000", "15480.88186900", "0"], [1751623620000, "2554.59000000", "2554.59000000", "2554.19000000", "2554.46000000", "132.73420000", 1751623679999, "339052.43884100", 494, "115.54390000", "295140.40296700", "0"], [1751623680000, "2554.47000000", "2554.80000000", "2554.17000000", "2554.45000000", "297.76210000", 1751623739999, "760642.07133200", 716, "25.61590000", "65435.27377200", "0"], [1751623740000, "2554.45000000", "2555.00000000", "2554.21000000", "2554.69000000", "25.94520000", 1751623799999, "66278.84293600", 613, "16.18410000", "41343.11621000", "0"], [1751623800000, "2554.69000000", "2554.81000000", "2554.68000000", "2554.80000000", "139.64380000", 1751623859999, "356750.64461200", 220, "132.78110000", "339218.12712400", "0"], [1751623860000, "2554.80000000", "2554.81000000", "2553.29000000", "2553.72000000", "90.00760000", 1751623919999, "229887.49374000", 964, "25.44550000", "64983.50098300", "0"], [1751623920000, "2553.73000000", "2553.73000000", "2552.66000000", "2552.66000000", "68.00080000", 1751623979999, "173616.89891400", 451, "8.09140000", "20659.49319800", "0"], [1751623980000, "2552.67000000", "2552.67000000", "2552.01000000", "2552.02000000", "51.31340000", 1751624039999, "130965.89131700", 502, "10.19230000", "26013.49166900", "0"], [1751624040000, "2552.02000000", "2552.72000000", "2551.76000000", "2551.85000000", "81.22490000", 1751624099999, "207310.41047500", 953, "36.24460000", "92506.37637400", "0"], [1751624100000, "2551.86000000", "2553.08000000", "2551.86000000", "2552.71000000", "98.28910000", 1751624159999, "250896.29681500", 795, "73.28060000", "187056.42086500", "0"], [1751624160000, "2552.71000000", "2552.72000000", "2551.50000000", "2551.50000000", "48.85620000", 1751624219999, "124680.02096400", 594, "12.47400000", "31832.94766300", "0"], [1751624220000, "2551.50000000", "2551.52000000", "2550.21000000", "2550.22000000", "124.72970000", 1751624279999, "318157.26344300", 778, "13.38880000", "34155.94638600", "0"], [1751624280000, "2550.22000000", "2550.92000000", "2550.22000000", "2550.34000000", "83.72250000", 1751624339999, "213535.70371900", 590, "38.29140000", "97662.76705400", "0"], [1751624340000, "2550.34000000", "2550.34000000", "2548.43000000", "2548.43000000", "192.20140000", 1751624399999, "490043.93559000", 1307, "37.71130000", "96162.58999300", "0"], [1751624400000, "2548.43000000", "2548.47000000", "2547.82000000", "2548.46000000", "275.33560000", 1751624459999, "701603.66668500", 989, "24.09120000", "61386.37962200", "0"], [1751624460000, "2548.47000000", "2549.47000000", "2547.96000000", "2549.46000000", "87.39050000", 1751624519999, "222739.77755100", 610, "50.17500000", "127888.15450100", "0"], [1751624520000, "2549.46000000", "2549.63000000", "2548.76000000", "2549.28000000", "50.79140000", 1751624579999, "129477.79447700", 747, "23.18270000", "59095.10744200", "0"], [1751624580000, "2549.28000000", "2549.44000000", "2548.71000000", "2549.18000000", "57.32820000", 1751624639999, "146143.41329700", 514, "15.66660000", "39938.10192500", "0"], [1751624640000, "2549.18000000", "2549.19000000", "2548.49000000", "2548.49000000", "25.57100000", 1751624699999, "65174.01552900", 389, "2.46650000", "6286.16457700", "0"], [1751624700000, "2548.49000000", "2548.73000000", "2548.49000000", "2548.73000000", "19.79160000", 1751624759999, "50442.02183600", 153, "12.32230000", "31405.06784400", "0"], [1751624760000, "2548.73000000", "2549.91000000", "2548.73000000", "2549.18000000", "63.27860000", 1751624819999, "161326.99626700", 698, "17.83910000", "45476.66985100", "0"], [1751624820000, "2549.18000000", "2549.95000000", "2549.17000000", "2549.95000000", "82.01590000", 1751624879999, "209110.95297100", 259, "71.16110000", "181435.31112600", "0"], [1751624880000, "2549.94000000", "2550.88000000", "2549.59000000", "2550.14000000", "116.66290000", 1751624939999, "297485.46115000", 894, "80.68970000", "205747.05050000", "0"], [1751624940000, "2550.14000000", "2550.14000000", "2549.97000000", "2549.98000000", "48.71760000", 1751624999999, "124229.18320900", 153, "18.92160000", "48249.93392000", "0"], [1751625000000, "2549.97000000", "2550.48000000", "2549.89000000", "2550.47000000", "33.55070000", 1751625059999, "85558.17920700", 361, "25.59690000", "65276.04298400", "0"], [1751625060000, "2550.48000000", "2550.86000000", "2548.29000000", "2548.30000000", "144.89860000", 1751625119999, "369474.56157500", 1338, "42.93660000", "109495.54955800", "0"], [1751625120000, "2548.29000000", "2549.79000000", "2548.29000000", "2549.53000000", "78.13540000", 1751625179999, "199181.43803400", 745, "64.28280000", "163867.35190400", "0"], [1751625180000, "2549.52000000", "2549.82000000", "2549.52000000", "2549.81000000", "12.64430000", 1751625239999, "32240.06949800", 217, "6.13540000", "15643.84103600", "0"], [1751625240000, "2549.82000000", "2549.82000000", "2548.29000000", "2548.62000000", "200.50080000", 1751625299999, "511022.85412700", 1006, "149.19410000", "380238.33127500", "0"], [1751625300000, "2548.63000000", "2550.71000000", "2548.63000000", "2549.27000000", "121.44440000", 1751625359999, "309625.05500700", 1444, "59.71210000", "152228.71507600", "0"], [1751625360000, "2549.26000000", "2549.87000000", "2547.99000000", "2547.99000000", "120.87470000", 1751625419999, "308132.84748100", 1114, "66.75760000", "170183.08819300", "0"], [1751625420000, "2548.00000000", "2550.64000000", "2547.99000000", "2550.63000000", "93.26990000", 1751625479999, "237770.77616400", 1311, "70.84520000", "180624.02371900", "0"], [1751625480000, "2550.63000000", "2553.03000000", "2550.45000000", "2553.02000000", "204.75690000", 1751625539999, "522461.36944200", 1418, "127.26500000", "324740.50971600", "0"], [1751625540000, "2553.02000000", "2553.80000000", "2552.49000000", "2553.03000000", "313.16000000", 1751625599999, "799452.79107100", 1526, "250.16770000", "638625.93439800", "0"], [1751625600000, "2553.02000000", "2553.20000000", "2552.28000000", "2552.29000000", "75.73390000", 1751625659999, "193343.70658700", 859, "42.42400000", "108303.61850300", "0"], [1751625660000, "2552.29000000", "2552.62000000", "2551.47000000", "2551.48000000", "87.04190000", 1751625719999, "222138.14549700", 871, "38.05070000", "97112.24521000", "0"], [1751625720000, "2551.48000000", "2551.48000000", "2550.02000000", "2551.00000000", "98.72490000", 1751625779999, "251815.23210900", 899, "17.87470000", "45587.99289600", "0"], [1751625780000, "2551.00000000", "2551.00000000", "2549.82000000", "2549.82000000", "100.47100000", 1751625839999, "256215.06432100", 597, "10.34540000", "26385.31430500", "0"], [1751625840000, "2549.81000000", "2550.46000000", "2549.54000000", "2549.67000000", "170.85720000", 1751625899999, "435676.92275000", 605, "40.87770000", "104233.81117700", "0"], [1751625900000, "2549.67000000", "2550.48000000", "2549.54000000", "2550.47000000", "82.48130000", 1751625959999, "210325.10152000", 587, "54.74540000", "139605.41150200", "0"], [1751625960000, "2550.47000000", "2550.85000000", "2550.27000000", "2550.84000000", "28.64950000", 1751626019999, "73068.96307600", 530, "13.60330000", "34694.91444700", "0"], [1751626020000, "2550.85000000", "2551.11000000", "2550.34000000", "2550.77000000", "42.54150000", 1751626079999, "108515.57539700", 579, "16.35960000", "41731.67538400", "0"], [1751626080000, "2550.77000000", "2550.77000000", "2550.25000000", "2550.48000000", "48.22730000", 1751626139999, "123002.20835300", 411, "21.88530000", "55817.69750800", "0"], [1751626140000, "2550.49000000", "2550.99000000", "2549.50000000", "2550.00000000", "92.39720000", 1751626199999, "235657.75290200", 954, "34.86860000", "88927.01539300", "0"], [1751626200000, "2550.00000000", "2550.48000000", "2549.07000000", "2550.47000000", "32.57570000", 1751626259999, "83059.29459200", 770, "17.18400000", "43816.14593800", "0"], [1751626260000, "2550.48000000", "2551.76000000", "2550.47000000", "2550.99000000", "200.90710000", 1751626319999, "512547.82095400", 1344, "80.40980000", "205131.22003900", "0"], [1751626320000, "2551.00000000", "2551.00000000", "2549.06000000", "2549.07000000", "40.16350000", 1751626379999, "102429.56352200", 829, "11.51010000", "29361.66909200", "0"], [1751626380000, "2549.07000000", "2549.51000000", "2548.50000000", "2549.44000000", "40.07640000", 1751626439999, "102159.36624200", 773, "17.65470000", "45003.37269600", "0"], [1751626440000, "2549.44000000", "2549.96000000", "2549.19000000", "2549.43000000", "109.98520000", 1751626499999, "280398.67033900", 633, "66.38070000", "169230.22289400", "0"], [1751626500000, "2549.43000000", "2549.43000000", "2547.16000000", "2547.93000000", "125.58910000", 1751626559999, "320019.40573200", 1110, "16.72310000", "42605.89225100", "0"], [1751626560000, "2547.93000000", "2548.00000000", "2546.76000000", "2546.77000000", "89.78050000", 1751626619999, "228697.01518800", 964, "13.17730000", "33568.79465200", "0"], [1751626620000, "2546.76000000", "2547.65000000", "2545.15000000", "2547.46000000", "602.01690000", 1751626679999, "1532983.50285200", 2082, "354.34270000", "902407.38915700", "0"], [1751626680000, "2547.47000000", "2548.25000000", "2547.47000000", "2547.78000000", "144.05050000", 1751626739999, "367047.36368200", 618, "38.40570000", "97853.61562500", "0"], [1751626740000, "2547.79000000", "2548.13000000", "2547.78000000", "2548.12000000", "14.07510000", 1751626799999, "35862.04503400", 191, "10.22970000", "26063.70319100", "0"], [1751626800000, "2548.12000000", "2548.62000000", "2547.49000000", "2547.97000000", "146.52310000", 1751626859999, "373315.88956200", 1031, "47.51750000", "121063.91192600", "0"], [1751626860000, "2547.98000000", "2549.05000000", "2547.98000000", "2549.04000000", "34.90050000", 1751626919999, "88955.31147600", 350, "26.72650000", "68119.77218800", "0"], [1751626920000, "2549.05000000", "2549.69000000", "2549.05000000", "2549.69000000", "22.15750000", 1751626979999, "56486.20165000", 334, "18.20370000", "46406.71062000", "0"], [1751626980000, "2549.68000000", "2550.70000000", "2549.31000000", "2549.47000000", "161.73730000", 1751627039999, "412467.47858900", 1133, "68.75830000", "175346.88687600", "0"], [1751627040000, "2549.47000000", "2549.89000000", "2549.31000000", "2549.32000000", "23.19330000", 1751627099999, "59132.45872300", 504, "18.04090000", "45995.68246100", "0"], [1751627100000, "2549.32000000", "2549.88000000", "2548.81000000", "2549.35000000", "110.76090000", 1751627159999, "282341.19025100", 784, "16.26500000", "41464.13337400", "0"], [1751627160000, "2549.35000000", "2549.56000000", "2549.21000000", "2549.55000000", "40.16780000", 1751627219999, "102400.50659100", 321, "17.80130000", "45381.12234300", "0"], [1751627220000, "2549.56000000", "2549.57000000", "2548.17000000", "2548.18000000", "73.31610000", 1751627279999, "186888.55804000", 882, "26.36670000", "67211.32543700", "0"], [1751627280000, "2548.17000000", "2548.99000000", "2548.17000000", "2548.98000000", "31.53960000", 1751627339999, "80378.30689500", 370, "19.64710000", "50067.58270500", "0"], [1751627340000, "2548.99000000", "2550.40000000", "2548.98000000", "2550.40000000", "67.99280000", 1751627399999, "173362.37329100", 649, "57.07590000", "145530.44866000", "0"], [1751627400000, "2550.40000000", "2553.39000000", "2550.39000000", "2553.39000000", "215.75230000", 1751627459999, "550576.85876700", 1375, "196.23460000", "500773.99413100", "0"], [1751627460000, "2553.39000000", "2554.16000000", "2553.35000000", "2554.16000000", "148.39150000", 1751627519999, "378957.73716000", 1166, "80.71230000", "206111.82656800", "0"], [1751627520000, "2554.17000000", "2555.00000000", "2554.17000000", "2554.40000000", "142.66240000", 1751627579999, "364443.38705900", 1121, "36.44660000", "93103.82790400", "0"], [1751627580000, "2554.41000000", "2554.41000000", "2550.49000000", "2550.75000000", "441.72070000", 1751627639999, "1127265.14077400", 1610, "92.01280000", "234733.12039400", "0"], [1751627640000, "2550.73000000", "2552.30000000", "2550.63000000", "2552.18000000", "265.21420000", 1751627699999, "676628.08019300", 731, "227.26720000", "579836.04492300", "0"], [1751627700000, "2552.18000000", "2552.86000000", "2551.69000000", "2551.80000000", "196.69070000", 1751627759999, "501994.71114500", 1372, "84.67770000", "216122.67200000", "0"], [1751627760000, "2551.81000000", "2551.81000000", "2550.00000000", "2550.15000000", "117.39360000", 1751627819999, "299435.99421400", 991, "60.12820000", "153357.02595200", "0"], [1751627820000, "2550.16000000", "2550.16000000", "2548.80000000", "2548.99000000", "62.73470000", 1751627879999, "159951.80449600", 760, "9.62070000", "24524.83908500", "0"], [1751627880000, "2548.98000000", "2548.99000000", "2548.98000000", "2548.99000000", "48.44000000", 1751627939999, "123472.74666600", 127, "15.54660000", "39628.12793400", "0"], [1751627940000, "2548.99000000", "2549.95000000", "2548.98000000", "2549.43000000", "60.69250000", 1751627999999, "154740.27496000", 680, "21.13750000", "53886.38790800", "0"], [1751628000000, "2549.42000000", "2549.97000000", "2549.42000000", "2549.95000000", "33.01560000", 1751628059999, "84183.08565500", 525, "17.87490000", "45576.14637100", "0"], [1751628060000, "2549.95000000", "2550.60000000", "2549.94000000", "2550.48000000", "45.48840000", 1751628119999, "116017.37420000", 420, "13.36410000", "34082.53085700", "0"], [1751628120000, "2550.49000000", "2550.86000000", "2550.08000000", "2550.85000000", "27.96960000", 1751628179999, "71330.76232700", 542, "17.83700000", "45489.38559400", "0"], [1751628180000, "2550.86000000", "2552.45000000", "2550.86000000", "2551.76000000", "37.62380000", 1751628239999, "96011.74971200", 943, "25.32850000", "64633.56547700", "0"], [1751628240000, "2551.76000000", "2551.78000000", "2551.54000000", "2551.62000000", "46.16020000", 1751628299999, "117788.12473000", 383, "18.87910000", "48174.17966500", "0"], [1751628300000, "2551.62000000", "2552.50000000", "2551.55000000", "2552.49000000", "30.63690000", 1751628359999, "78191.29269100", 523, "28.96730000", "73930.67180700", "0"], [1751628360000, "2552.50000000", "2553.80000000", "2552.22000000", "2553.54000000", "274.32360000", 1751628419999, "700338.86783500", 698, "234.01180000", "597428.18126100", "0"], [1751628420000, "2553.54000000", "2555.40000000", "2553.54000000", "2555.39000000", "280.48530000", 1751628479999, "716458.76472900", 802, "171.40870000", "437874.19689400", "0"], [1751628480000, "2555.39000000", "2556.59000000", "2555.21000000", "2555.42000000", "170.81430000", 1751628539999, "436598.43149300", 1470, "60.22590000", "153923.76880700", "0"], [1751628540000, "2555.43000000", "2555.43000000", "2555.00000000", "2555.01000000", "110.46270000", 1751628599999, "282247.15008600", 324, "57.90110000", "147946.31791600", "0"], [1751628600000, "2555.02000000", "2555.02000000", "2554.62000000", "2554.98000000", "75.38710000", 1751628659999, "192599.44011800", 448, "31.78940000", "81214.57824200", "0"], [1751628660000, "2554.99000000", "2555.67000000", "2554.76000000", "2554.76000000", "151.26540000", 1751628719999, "386521.85886100", 729, "87.88250000", "224570.56574300", "0"], [1751628720000, "2554.75000000", "2554.76000000", "2554.23000000", "2554.23000000", "61.82210000", 1751628779999, "157932.90660500", 339, "28.49340000", "72790.59834400", "0"], [1751628780000, "2554.23000000", "2554.24000000", "2553.20000000", "2553.66000000", "189.94490000", 1751628839999, "485084.45311600", 677, "28.64670000", "73152.98330000", "0"], [1751628840000, "2553.66000000", "2553.99000000", "2553.15000000", "2553.15000000", "36.77340000", 1751628899999, "93912.25217900", 434, "16.04320000", "40971.85314500", "0"], [1751628900000, "2553.14000000", "2553.14000000", "2552.26000000", "2552.60000000", "171.73000000", 1751628959999, "438391.75012300", 699, "16.96960000", "43315.10261400", "0"], [1751628960000, "2552.60000000", "2552.67000000", "2552.17000000", "2552.17000000", "49.74620000", 1751629019999, "126981.22637400", 299, "12.08180000", "30838.51014600", "0"], [1751629020000, "2552.18000000", "2552.18000000", "2551.14000000", "2551.63000000", "242.67820000", 1751629079999, "619208.67974500", 606, "39.80840000", "101559.34692000", "0"], [1751629080000, "2551.63000000", "2553.82000000", "2551.63000000", "2553.81000000", "145.57070000", 1751629139999, "371627.01651500", 1307, "78.73270000", "200979.39941200", "0"], [1751629140000, "2553.81000000", "2553.81000000", "2552.15000000", "2552.35000000", "111.67180000", 1751629199999, "285071.39819600", 842, "19.65570000", "50177.51681200", "0"], [1751629200000, "2552.36000000", "2553.50000000", "2552.36000000", "2553.08000000", "55.53670000", 1751629259999, "141787.34561300", 774, "36.34700000", "92796.97944700", "0"], [1751629260000, "2553.08000000", "2553.08000000", "2552.68000000", "2552.94000000", "143.62590000", 1751629319999, "366637.42722600", 308, "136.70970000", "348981.36581400", "0"], [1751629320000, "2552.94000000", "2553.92000000", "2552.94000000", "2553.16000000", "45.18020000", 1751629379999, "115365.25531700", 689, "27.31070000", "69735.03285900", "0"], [1751629380000, "2553.17000000", "2553.43000000", "2553.17000000", "2553.18000000", "19.37070000", 1751629439999, "49457.45954800", 163, "15.02800000", "38369.69990300", "0"], [1751629440000, "2553.18000000", "2553.18000000", "2553.17000000", "2553.18000000", "13.75570000", 1751629499999, "35120.71694100", 65, "7.63720000", "19499.14629600", "0"], [1751629500000, "2553.18000000", "2554.05000000", "2553.17000000", "2553.63000000", "94.26690000", 1751629559999, "240691.29438000", 478, "89.22130000", "227806.68456100", "0"], [1751629560000, "2553.63000000", "2553.63000000", "2552.75000000", "2553.02000000", "43.37940000", 1751629619999, "110752.18665100", 485, "8.74960000", "22339.14564500", "0"], [1751629620000, "2553.02000000", "2553.02000000", "2552.52000000", "2552.80000000", "20.89040000", 1751629679999, "53326.81180300", 378, "9.35040000", "23867.99046400", "0"], [1751629680000, "2552.81000000", "2554.23000000", "2552.80000000", "2554.23000000", "62.41680000", 1751629739999, "159350.42002400", 628, "60.59260000", "154692.66307600", "0"], [1751629740000, "2554.24000000", "2554.50000000", "2553.81000000", "2553.93000000", "38.58910000", 1751629799999, "98561.31353000", 465, "29.17030000", "74503.28017700", "0"], [1751629800000, "2553.94000000", "2553.94000000", "2551.95000000", "2552.57000000", "108.11730000", 1751629859999, "276002.31209100", 856, "15.94270000", "40692.60119800", "0"], [1751629860000, "2552.57000000", "2553.01000000", "2552.56000000", "2552.58000000", "186.27330000", 1751629919999, "475532.15156000", 410, "86.07650000", "219735.51762400", "0"], [1751629920000, "2552.58000000", "2552.58000000", "2551.21000000", "2551.21000000", "70.64570000", 1751629979999, "180281.23185900", 656, "14.52300000", "37065.12167100", "0"], [1751629980000, "2551.21000000", "2551.22000000", "2547.91000000", "2547.91000000", "404.98550000", 1751630039999, "1032634.12855400", 1749, "89.09780000", "227191.27801100", "0"], [1751630040000, "2547.90000000", "2548.93000000", "2547.76000000", "2548.81000000", "155.40310000", 1751630099999, "395989.41919600", 983, "106.37270000", "271050.97113200", "0"], [1751630100000, "2548.82000000", "2549.50000000", "2548.55000000", "2549.50000000", "18.57210000", 1751630159999, "47341.26425700", 464, "14.31300000", "36484.39886000", "0"], [1751630160000, "2549.50000000", "2549.50000000", "2548.65000000", "2548.92000000", "19.42430000", 1751630219999, "49512.13425200", 562, "6.47460000", "16502.52258500", "0"], [1751630220000, "2548.92000000", "2549.18000000", "2548.92000000", "2549.18000000", "10.17480000", 1751630279999, "25936.27863900", 188, "5.35680000", "13654.70750700", "0"], [1751630280000, "2549.18000000", "2549.44000000", "2549.17000000", "2549.43000000", "50.26220000", 1751630339999, "128137.61981800", 350, "21.21770000", "54090.71552900", "0"], [1751630340000, "2549.43000000", "2549.82000000", "2549.20000000", "2549.21000000", "57.47360000", 1751630399999, "146525.85907000", 421, "44.25080000", "112812.49311300", "0"], [1751630400000, "2549.20000000", "2549.53000000", "2548.99000000", "2549.37000000", "86.43610000", 1751630459999, "220360.49711100", 714, "37.80080000", "96366.95474100", "0"], [1751630460000, "2549.37000000", "2550.24000000", "2549.37000000", "2550.24000000", "26.61050000", 1751630519999, "67848.17487800", 471, "22.72170000", "57932.89593400", "0"], [1751630520000, "2550.24000000", "2550.71000000", "2550.23000000", "2550.70000000", "72.79390000", 1751630579999, "185660.51449000", 540, "27.30870000", "69647.51631800", "0"], [1751630580000, "2550.70000000", "2551.62000000", "2550.29000000", "2551.36000000", "91.41750000", 1751630639999, "233200.40352100", 739, "67.96110000", "173366.98533500", "0"], [1751630640000, "2551.37000000", "2551.64000000", "2550.06000000", "2550.06000000", "417.79460000", 1751630699999, "1065776.88483400", 1150, "161.24620000", "411371.25973000", "0"], [1751630700000, "2550.06000000", "2550.10000000", "2548.00000000", "2548.00000000", "65.95920000", 1751630759999, "168157.10340700", 1251, "22.93520000", "58473.03414000", "0"], [1751630760000, "2548.01000000", "2548.18000000", "2547.25000000", "2547.91000000", "128.98720000", 1751630819999, "328622.72962300", 933, "52.93440000", "134859.90128600", "0"], [1751630820000, "2547.90000000", "2548.16000000", "2546.42000000", "2546.42000000", "86.21920000", 1751630879999, "219642.39266300", 1043, "19.47000000", "49600.25660800", "0"], [1751630880000, "2546.40000000", "2547.50000000", "2545.86000000", "2547.49000000", "127.27480000", 1751630939999, "324113.73081500", 977, "61.20550000", "155857.25881100", "0"], [1751630940000, "2547.49000000", "2547.78000000", "2546.95000000", "2547.78000000", "97.67500000", 1751630999999, "248817.31178100", 580, "24.59740000", "62658.68251200", "0"], [1751631000000, "2547.78000000", "2549.82000000", "2547.78000000", "2549.82000000", "31.60670000", 1751631059999, "80558.40199200", 801, "27.30380000", "69590.70955800", "0"], [1751631060000, "2549.83000000", "2549.83000000", "2548.99000000", "2549.15000000", "33.81490000", 1751631119999, "86213.67287100", 470, "7.98960000", "20370.78761000", "0"], [1751631120000, "2549.19000000", "2549.38000000", "2548.51000000", "2549.11000000", "71.09670000", 1751631179999, "181242.94206800", 669, "51.80560000", "132067.77776400", "0"], [1751631180000, "2549.11000000", "2549.80000000", "2549.11000000", "2549.44000000", "20.69580000", 1751631239999, "52763.41785000", 473, "9.49370000", "24204.11089800", "0"], [1751631240000, "2549.43000000", "2549.51000000", "2549.43000000", "2549.50000000", "27.18350000", 1751631299999, "69303.45002600", 161, "16.46680000", "41981.34851500", "0"], [1751631300000, "2549.51000000", "2550.45000000", "2549.50000000", "2549.50000000", "78.95550000", 1751631359999, "201342.34915800", 880, "36.40680000", "92831.74868400", "0"], [1751631360000, "2549.50000000", "2549.50000000", "2547.50000000", "2547.62000000", "108.91290000", 1751631419999, "277517.70397500", 1102, "17.47610000", "44525.66445700", "0"], [1751631420000, "2547.62000000", "2550.11000000", "2547.51000000", "2550.11000000", "86.55300000", 1751631479999, "220575.31153100", 1026, "50.23990000", "128046.75348700", "0"], [1751631480000, "2550.11000000", "2551.47000000", "2550.11000000", "2550.96000000", "70.04090000", 1751631539999, "178674.80657300", 677, "25.63520000", "65384.31854900", "0"], [1751631540000, "2550.97000000", "2551.11000000", "2550.22000000", "2550.23000000", "70.94790000", 1751631599999, "180975.15552800", 824, "42.39390000", "108142.14402200", "0"], [1751631600000, "2550.23000000", "2550.92000000", "2549.58000000", "2550.91000000", "50.09940000", 1751631659999, "127758.56704900", 875, "29.49550000", "75216.67770400", "0"], [1751631660000, "2550.91000000", "2551.14000000", "2550.42000000", "2550.73000000", "31.12100000", 1751631719999, "79382.64071500", 653, "19.32460000", "49294.38089300", "0"], [1751631720000, "2550.73000000", "2551.10000000", "2550.00000000", "2550.21000000", "28.59080000", 1751631779999, "72920.87416600", 798, "13.51850000", "34476.71085500", "0"], [1751631780000, "2550.22000000", "2551.85000000", "2550.22000000", "2551.30000000", "131.11010000", 1751631839999, "334524.60912100", 747, "75.55050000", "192754.49840300", "0"], [1751631840000, "2551.31000000", "2551.71000000", "2551.31000000", "2551.52000000", "49.97100000", 1751631899999, "127501.61002300", 387, "46.28340000", "118092.80682000", "0"], [1751631900000, "2551.52000000", "2551.88000000", "2551.03000000", "2551.87000000", "41.81350000", 1751631959999, "106675.86373800", 577, "26.02460000", "66393.12713200", "0"], [1751631960000, "2551.88000000", "2554.00000000", "2551.87000000", "2553.75000000", "68.38320000", 1751632019999, "174566.07056300", 949, "53.23330000", "135887.44281500", "0"], [1751632020000, "2553.74000000", "2553.74000000", "2552.52000000", "2552.53000000", "64.16430000", 1751632079999, "163810.98230600", 905, "27.66070000", "70616.70118300", "0"], [1751632080000, "2552.52000000", "2552.98000000", "2552.18000000", "2552.41000000", "26.48140000", 1751632139999, "67593.01260200", 575, "17.81640000", "45475.66535100", "0"], [1751632140000, "2552.41000000", "2552.90000000", "2552.00000000", "2552.90000000", "78.16440000", 1751632199999, "199486.01525700", 564, "22.50210000", "57431.49442500", "0"], [1751632200000, "2552.90000000", "2552.90000000", "2552.04000000", "2552.73000000", "42.59950000", 1751632259999, "108726.31725000", 522, "32.67920000", "83406.41645700", "0"], [1751632260000, "2552.73000000", "2552.78000000", "2552.44000000", "2552.78000000", "80.65470000", 1751632319999, "205883.65075000", 369, "48.21290000", "123070.16210100", "0"], [1751632320000, "2552.77000000", "2552.78000000", "2551.11000000", "2551.11000000", "52.37730000", 1751632379999, "133666.34267300", 652, "17.79310000", "45411.51216500", "0"], [1751632380000, "2551.10000000", "2551.10000000", "2549.14000000", "2549.95000000", "79.30780000", 1751632439999, "202223.84369900", 988, "25.35850000", "64651.02837000", "0"], [1751632440000, "2549.94000000", "2551.28000000", "2549.94000000", "2551.24000000", "43.00750000", 1751632499999, "109685.57849700", 839, "33.32860000", "84998.60639600", "0"], [1751632500000, "2551.24000000", "2551.24000000", "2550.86000000", "2550.88000000", "17.84610000", 1751632559999, "45526.38643000", 300, "6.60260000", "16843.76426700", "0"], [1751632560000, "2550.88000000", "2550.88000000", "2550.02000000", "2550.44000000", "32.96770000", 1751632619999, "84078.18445300", 489, "19.34230000", "49326.23403300", "0"], [1751632620000, "2550.44000000", "2551.94000000", "2550.43000000", "2551.93000000", "43.25330000", 1751632679999, "110348.00069700", 636, "40.95150000", "104475.77844100", "0"], [1751632680000, "2551.93000000", "2552.75000000", "2551.62000000", "2552.25000000", "66.77740000", 1751632739999, "170424.54091900", 891, "54.71670000", "139644.17050100", "0"], [1751632740000, "2552.26000000", "2552.26000000", "2550.50000000", "2550.50000000", "173.31110000", 1751632799999, "442244.85174900", 1041, "114.46890000", "292100.73411200", "0"], [1751632800000, "2550.50000000", "2550.51000000", "2549.08000000", "2549.08000000", "69.35290000", 1751632859999, "176849.25663200", 714, "20.66450000", "52695.42545400", "0"], [1751632860000, "2549.08000000", "2549.89000000", "2548.92000000", "2549.89000000", "111.45730000", 1751632919999, "284129.45118500", 708, "66.04430000", "168371.38550900", "0"], [1751632920000, "2549.89000000", "2550.44000000", "2549.28000000", "2549.29000000", "71.21570000", 1751632979999, "181591.45915300", 734, "30.45900000", "77670.05871500", "0"], [1751632980000, "2549.29000000", "2549.47000000", "2548.50000000", "2549.01000000", "54.25500000", 1751633039999, "138300.65363000", 1086, "21.40650000", "54564.31228700", "0"], [1751633040000, "2549.00000000", "2549.20000000", "2548.50000000", "2548.50000000", "33.59530000", 1751633099999, "85631.91928300", 541, "20.58990000", "52483.58550000", "0"], [1751633100000, "2548.50000000", "2549.85000000", "2548.09000000", "2549.47000000", "201.10920000", 1751633159999, "512643.01627600", 1261, "162.05030000", "413088.23708300", "0"], [1751633160000, "2549.46000000", "2549.46000000", "2548.82000000", "2549.00000000", "115.00330000", 1751633219999, "293143.99611000", 478, "18.44060000", "47005.07690400", "0"], [1751633220000, "2549.00000000", "2549.00000000", "2546.99000000", "2547.22000000", "67.17800000", 1751633279999, "171154.91156200", 1131, "27.39730000", "69788.87421000", "0"], [1751633280000, "2547.22000000", "2547.34000000", "2546.50000000", "2547.26000000", "148.42790000", 1751633339999, "378062.50170800", 857, "26.01620000", "66259.52948600", "0"], [1751633340000, "2547.25000000", "2547.38000000", "2546.66000000", "2546.67000000", "159.76250000", 1751633399999, "406933.05499400", 640, "18.31700000", "46649.85258000", "0"], [1751633400000, "2546.68000000", "2546.68000000", "2545.01000000", "2546.26000000", "109.56130000", 1751633459999, "278922.84100600", 1414, "26.63350000", "67799.74400000", "0"], [1751633460000, "2546.25000000", "2546.35000000", "2545.01000000", "2546.25000000", "192.31950000", 1751633519999, "489564.98436400", 1100, "118.05930000", "300520.74697900", "0"], [1751633520000, "2546.24000000", "2546.25000000", "2545.28000000", "2545.49000000", "75.19870000", 1751633579999, "191431.82405600", 468, "46.76030000", "119032.32203600", "0"], [1751633580000, "2545.48000000", "2546.40000000", "2543.10000000", "2546.39000000", "681.88760000", 1751633639999, "1735139.48314400", 2574, "332.42390000", "845826.24680700", "0"], [1751633640000, "2546.39000000", "2548.28000000", "2546.39000000", "2548.15000000", "158.15690000", 1751633699999, "402841.39134500", 918, "42.57230000", "108450.52814300", "0"], [1751633700000, "2548.15000000", "2549.94000000", "2548.15000000", "2549.68000000", "146.34060000", 1751633759999, "373047.51805200", 692, "118.28800000", "301524.34979700", "0"], [1751633760000, "2549.68000000", "2550.26000000", "2549.31000000", "2550.02000000", "69.73900000", 1751633819999, "177815.55412200", 569, "58.71760000", "149714.82684700", "0"], [1751633820000, "2550.02000000", "2550.02000000", "2549.34000000", "2549.45000000", "234.69580000", 1751633879999, "598364.10346200", 1029, "170.71220000", "435222.09154000", "0"], [1751633880000, "2549.44000000", "2549.45000000", "2547.73000000", "2547.73000000", "67.79010000", 1751633939999, "172787.90191400", 724, "7.00230000", "17848.41461200", "0"], [1751633940000, "2547.72000000", "2548.33000000", "2547.72000000", "2548.12000000", "79.67560000", 1751633999999, "203017.17432200", 595, "33.05760000", "84232.95392000", "0"], [1751634000000, "2548.11000000", "2549.83000000", "2547.66000000", "2549.27000000", "183.84790000", 1751634059999, "468614.32401900", 1216, "136.17280000", "347085.93690800", "0"], [1751634060000, "2549.28000000", "2549.28000000", "2548.45000000", "2548.92000000", "42.62920000", 1751634119999, "108666.08193700", 623, "7.94760000", "20259.41988200", "0"], [1751634120000, "2548.91000000", "2548.92000000", "2546.29000000", "2546.46000000", "85.93070000", 1751634179999, "218979.20559400", 1277, "17.96210000", "45776.32122200", "0"], [1751634180000, "2546.46000000", "2547.02000000", "2546.26000000", "2546.92000000", "73.04260000", 1751634239999, "186031.22357500", 866, "19.89540000", "50670.87826000", "0"], [1751634240000, "2546.92000000", "2548.24000000", "2546.92000000", "2548.09000000", "70.12560000", 1751634299999, "178656.12197600", 840, "40.87790000", "104134.79536900", "0"], [1751634300000, "2548.08000000", "2551.00000000", "2548.08000000", "2551.00000000", "2929.89550000", 1751634359999, "7472801.17503900", 1403, "2912.17280000", "7427626.27259400", "0"], [1751634360000, "2551.00000000", "2555.96000000", "2550.99000000", "2554.68000000", "2200.21390000", 1751634419999, "5615279.91841300", 2868, "2022.42790000", "5161108.22202300", "0"], [1751634420000, "2554.67000000", "2555.31000000", "2553.37000000", "2554.19000000", "349.49530000", 1751634479999, "892700.61087700", 1857, "197.51210000", "504493.14764300", "0"], [1751634480000, "2554.19000000", "2554.43000000", "2552.02000000", "2552.15000000", "154.59750000", 1751634539999, "394774.71348000", 1209, "14.48990000", "36999.46689900", "0"], [1751634540000, "2552.16000000", "2552.28000000", "2549.05000000", "2549.05000000", "298.40250000", 1751634599999, "761232.57448500", 1210, "80.13630000", "204393.92273700", "0"], [1751634600000, "2549.05000000", "2549.06000000", "2547.50000000", "2547.71000000", "135.64010000", 1751634659999, "345664.34640300", 2113, "67.66320000", "172425.83301800", "0"], [1751634660000, "2547.71000000", "2547.94000000", "2546.70000000", "2546.76000000", "94.30890000", 1751634719999, "240240.29854500", 772, "25.02540000", "63741.75410700", "0"], [1751634720000, "2546.77000000", "2546.84000000", "2541.75000000", "2543.32000000", "1799.72870000", 1751634779999, "4580882.44903400", 3735, "177.77770000", "452095.09197900", "0"], [1751634780000, "2543.31000000", "2544.05000000", "2539.15000000", "2542.24000000", "1169.06040000", 1751634839999, "2971312.13691600", 4188, "427.74620000", "1087033.44602400", "0"], [1751634840000, "2542.24000000", "2542.24000000", "2540.20000000", "2540.58000000", "495.79830000", 1751634899999, "1259843.69369400", 1759, "112.22440000", "285160.65483000", "0"], [1751634900000, "2540.57000000", "2541.40000000", "2540.41000000", "2541.40000000", "375.90570000", 1751634959999, "955241.59956100", 722, "281.52780000", "715450.14188300", "0"], [1751634960000, "2541.39000000", "2541.40000000", "2538.37000000", "2540.53000000", "929.04410000", 1751635019999, "2360648.77389300", 2563, "736.69270000", "1872024.68149700", "0"], [1751635020000, "2540.52000000", "2541.17000000", "2540.02000000", "2541.16000000", "129.87120000", 1751635079999, "329964.76591300", 999, "72.13960000", "183302.36099800", "0"], [1751635080000, "2541.16000000", "2541.39000000", "2537.99000000", "2538.37000000", "494.15730000", 1751635139999, "1254642.62855900", 1761, "74.67480000", "189564.71112800", "0"], [1751635140000, "2538.36000000", "2540.26000000", "2537.99000000", "2539.73000000", "294.90590000", 1751635199999, "748704.53521200", 1817, "164.57020000", "417771.62503800", "0"], [1751635200000, "2539.72000000", "2540.01000000", "2539.38000000", "2540.01000000", "127.19390000", 1751635259999, "323026.54639400", 944, "69.16940000", "175662.23472900", "0"], [1751635260000, "2540.02000000", "2540.91000000", "2536.70000000", "2537.91000000", "415.54890000", 1751635319999, "1054716.64186500", 2435, "168.45060000", "427457.72704100", "0"], [1751635320000, "2537.91000000", "2537.92000000", "2536.40000000", "2537.10000000", "319.66910000", 1751635379999, "810966.13445800", 2067, "103.23540000", "261878.47069600", "0"], [1751635380000, "2537.11000000", "2538.37000000", "2535.83000000", "2538.36000000", "255.01110000", 1751635439999, "646970.46340300", 1731, "110.52420000", "280411.90568400", "0"], [1751635440000, "2538.36000000", "2538.37000000", "2534.81000000", "2535.69000000", "429.63860000", 1751635499999, "1089454.68018500", 2631, "176.28930000", "447017.41521500", "0"], [1751635500000, "2535.69000000", "2536.44000000", "2534.18000000", "2535.96000000", "379.25540000", 1751635559999, "961559.72050200", 1445, "187.45920000", "475327.08892800", "0"], [1751635560000, "2535.96000000", "2537.45000000", "2534.19000000", "2537.44000000", "406.03550000", 1751635619999, "1029645.16509800", 1515, "190.93990000", "484269.01868300", "0"], [1751635620000, "2537.45000000", "2537.45000000", "2535.31000000", "2535.31000000", "124.61230000", 1751635679999, "316132.21398300", 1217, "33.79870000", "85734.60196800", "0"], [1751635680000, "2535.32000000", "2535.81000000", "2535.00000000", "2535.07000000", "174.94960000", 1751635739999, "443560.41811100", 1086, "84.25010000", "213608.06810200", "0"], [1751635740000, "2535.07000000", "2536.45000000", "2535.07000000", "2536.25000000", "270.58210000", 1751635799999, "686155.45303300", 1185, "200.70050000", "508923.61397200", "0"], [1751635800000, "2536.25000000", "2537.99000000", "2535.56000000", "2537.99000000", "233.88900000", 1751635859999, "593305.70086400", 1594, "180.73390000", "458460.68600500", "0"], [1751635860000, "2537.99000000", "2539.00000000", "2535.82000000", "2536.06000000", "182.83100000", 1751635919999, "463954.84728500", 2004, "59.45280000", "150882.40449700", "0"], [1751635920000, "2536.08000000", "2538.75000000", "2534.50000000", "2535.08000000", "464.63770000", 1751635979999, "1178420.10758000", 3080, "230.33630000", "583994.29293600", "0"], [1751635980000, "2535.07000000", "2535.08000000", "2531.95000000", "2532.00000000", "424.11590000", 1751636039999, "1074343.05107400", 3963, "110.00650000", "278661.36504100", "0"], [1751636040000, "2532.01000000", "2539.36000000", "2531.00000000", "2538.02000000", "541.08300000", 1751636099999, "1371367.37325500", 4036, "374.67640000", "949516.94057200", "0"], [1751636100000, "2538.03000000", "2538.33000000", "2532.27000000", "2532.27000000", "315.74280000", 1751636159999, "800708.52036100", 3777, "90.11280000", "228524.92084600", "0"], [1751636160000, "2532.27000000", "2535.02000000", "2532.27000000", "2535.01000000", "782.24820000", 1751636219999, "1981993.34029800", 2721, "333.04010000", "843845.17628000", "0"], [1751636220000, "2535.01000000", "2535.98000000", "2534.07000000", "2534.10000000", "213.84100000", 1751636279999, "542117.46590600", 2011, "85.35190000", "216377.27065800", "0"], [1751636280000, "2534.09000000", "2536.17000000", "2532.27000000", "2532.78000000", "364.76140000", 1751636339999, "924555.06177000", 2632, "191.15900000", "484513.17060000", "0"], [1751636340000, "2532.79000000", "2533.90000000", "2531.83000000", "2533.42000000", "256.00450000", 1751636399999, "648379.26977400", 2119, "160.69190000", "406976.48016300", "0"], [1751636400000, "2533.41000000", "2534.35000000", "2531.37000000", "2534.14000000", "185.81860000", 1751636459999, "470665.78160100", 2132, "78.74490000", "199469.40443100", "0"], [1751636460000, "2534.14000000", "2534.65000000", "2532.40000000", "2533.72000000", "722.93040000", 1751636519999, "1831628.82509800", 2866, "212.97210000", "539538.84455700", "0"], [1751636520000, "2533.72000000", "2534.56000000", "2533.40000000", "2533.73000000", "118.07890000", 1751636579999, "299203.57317700", 1246, "42.31720000", "107225.59360500", "0"], [1751636580000, "2533.73000000", "2535.44000000", "2533.70000000", "2533.70000000", "190.27130000", 1751636639999, "482269.92129300", 1372, "102.26850000", "259220.20811800", "0"], [1751636640000, "2533.70000000", "2534.44000000", "2531.99000000", "2532.00000000", "387.85230000", 1751636699999, "982594.04899300", 1706, "204.12790000", "517201.81867200", "0"], [1751636700000, "2531.98000000", "2533.50000000", "2528.75000000", "2531.83000000", "1106.14570000", 1751636759999, "2798996.47705300", 4078, "438.51580000", "1109625.10497800", "0"], [1751636760000, "2531.83000000", "2533.13000000", "2530.86000000", "2531.70000000", "321.84090000", 1751636819999, "814858.21765900", 2529, "143.27990000", "362775.82213100", "0"], [1751636820000, "2531.69000000", "2531.89000000", "2528.88000000", "2530.00000000", "968.14500000", 1751636879999, "2449485.69388000", 2762, "562.39340000", "1422823.32894700", "0"], [1751636880000, "2529.99000000", "2530.00000000", "2527.71000000", "2527.72000000", "751.22100000", 1751636939999, "1899999.29867000", 2595, "284.62540000", "719981.25213600", "0"], [1751636940000, "2527.72000000", "2529.34000000", "2525.00000000", "2527.50000000", "1279.89890000", 1751636999999, "3234331.96654700", 5881, "401.46780000", "1014508.78414800", "0"], [1751637000000, "2527.50000000", "2527.85000000", "2523.79000000", "2524.30000000", "870.75990000", 1751637059999, "2198892.15829300", 4395, "296.95640000", "749852.99927900", "0"], [1751637060000, "2524.31000000", "2526.84000000", "2522.14000000", "2526.30000000", "2600.62190000", 1751637119999, "6565519.95946700", 4105, "2160.04170000", "5453495.68889400", "0"], [1751637120000, "2526.30000000", "2530.71000000", "2525.07000000", "2530.39000000", "540.35470000", 1751637179999, "1366365.24240800", 2774, "433.96530000", "1097378.71254800", "0"], [1751637180000, "2530.39000000", "2535.36000000", "2530.39000000", "2532.02000000", "1273.69840000", 1751637239999, "3227567.06220400", 4376, "630.17510000", "1596763.30125200", "0"], [1751637240000, "2532.01000000", "2532.64000000", "2528.61000000", "2528.82000000", "320.68090000", 1751637299999, "811512.50066200", 2415, "111.65770000", "282562.37940100", "0"], [1751637300000, "2528.83000000", "2530.15000000", "2528.08000000", "2528.21000000", "517.04330000", 1751637359999, "1307792.89833100", 2429, "222.68870000", "563231.42787200", "0"], [1751637360000, "2528.22000000", "2530.00000000", "2527.65000000", "2530.00000000", "356.46000000", 1751637419999, "901523.80572300", 2396, "132.36080000", "334736.29367900", "0"], [1751637420000, "2530.00000000", "2530.00000000", "2527.36000000", "2527.47000000", "538.43640000", 1751637479999, "1361653.43593800", 2420, "222.64350000", "563065.31084200", "0"], [1751637480000, "2527.47000000", "2528.29000000", "2524.47000000", "2525.47000000", "548.16040000", 1751637539999, "1384642.48840000", 3704, "217.15290000", "548539.82580700", "0"], [1751637540000, "2525.47000000", "2526.19000000", "2524.70000000", "2525.85000000", "360.28900000", 1751637599999, "909878.69431200", 1792, "156.69810000", "395746.52035300", "0"], [1751637600000, "2525.85000000", "2527.51000000", "2524.48000000", "2526.28000000", "407.44080000", 1751637659999, "1029160.16650100", 3257, "159.69000000", "403332.26078000", "0"], [1751637660000, "2526.29000000", "2527.87000000", "2525.73000000", "2526.22000000", "462.58560000", 1751637719999, "1168983.38641600", 3250, "225.18240000", "569007.78105000", "0"], [1751637720000, "2526.21000000", "2527.50000000", "2525.17000000", "2525.18000000", "295.51810000", 1751637779999, "746681.20034700", 2337, "131.42790000", "332064.76439300", "0"], [1751637780000, "2525.18000000", "2528.80000000", "2525.17000000", "2526.15000000", "367.68800000", 1751637839999, "929195.95335200", 3498, "140.93380000", "356180.84158400", "0"], [1751637840000, "2526.14000000", "2526.99000000", "2522.62000000", "2522.62000000", "543.95530000", 1751637899999, "1373343.15756300", 3195, "201.44180000", "508581.32155400", "0"], [1751637900000, "2522.61000000", "2524.87000000", "2520.82000000", "2522.05000000", "864.95110000", 1751637959999, "2182311.26403600", 5071, "337.13200000", "850659.23489600", "0"], [1751637960000, "2522.06000000", "2522.52000000", "2520.04000000", "2520.67000000", "629.08940000", 1751638019999, "1585997.98353800", 3258, "190.49180000", "480216.02083000", "0"], [1751638020000, "2520.66000000", "2522.30000000", "2517.69000000", "2517.78000000", "2254.83520000", 1751638079999, "5682774.34756400", 6554, "399.71310000", "1007199.06745000", "0"], [1751638080000, "2517.78000000", "2519.24000000", "2516.48000000", "2516.72000000", "752.62620000", 1751638139999, "1894607.46153000", 4772, "360.70750000", "908000.88655200", "0"], [1751638140000, "2516.73000000", "2518.94000000", "2515.51000000", "2518.29000000", "943.61710000", 1751638199999, "2375195.90341700", 4719, "472.86980000", "1190249.86335000", "0"], [1751638200000, "2518.29000000", "2520.64000000", "2516.36000000", "2520.47000000", "909.96870000", 1751638259999, "2291808.16765800", 5241, "510.95800000", "1286929.15244300", "0"], [1751638260000, "2520.47000000", "2521.53000000", "2513.73000000", "2514.37000000", "1099.36410000", 1751638319999, "2766730.00973000", 5210, "504.44120000", "1269564.08756600", "0"], [1751638320000, "2514.37000000", "2515.18000000", "2513.07000000", "2513.07000000", "691.38440000", 1751638379999, "1738340.81030100", 3802, "320.96950000", "807012.59048200", "0"], [1751638380000, "2513.08000000", "2513.55000000", "2510.52000000", "2513.27000000", "1046.77460000", 1751638439999, "2629518.55238500", 5111, "366.63160000", "920906.35121900", "0"], [1751638440000, "2513.26000000", "2516.88000000", "2513.01000000", "2514.29000000", "650.81960000", 1751638499999, "1636994.32928700", 3877, "254.72910000", "640669.99425300", "0"], [1751638500000, "2514.29000000", "2515.71000000", "2511.53000000", "2513.45000000", "797.24400000", 1751638559999, "2003558.67043500", 4733, "357.76900000", "899009.81067700", "0"], [1751638560000, "2513.45000000", "2515.69000000", "2512.01000000", "2512.01000000", "637.33860000", 1751638619999, "1602051.66192400", 4657, "204.72160000", "514541.78291500", "0"], [1751638620000, "2512.01000000", "2513.82000000", "2509.21000000", "2509.61000000", "1280.70580000", 1751638679999, "3215281.30438000", 5613, "552.02640000", "1386016.94732400", "0"], [1751638680000, "2509.61000000", "2512.35000000", "2509.19000000", "2510.34000000", "535.41660000", 1751638739999, "1344076.36027200", 2855, "303.87060000", "762732.31078500", "0"], [1751638740000, "2510.34000000", "2511.43000000", "2505.94000000", "2506.55000000", "1531.23390000", 1751638799999, "3840782.26630300", 5205, "595.11950000", "1492793.58413300", "0"], [1751638800000, "2506.54000000", "2508.33000000", "2498.36000000", "2505.63000000", "5378.89560000", 1751638859999, "13458889.90146100", 13661, "1345.77790000", "3368347.69079800", "0"], [1751638860000, "2505.62000000", "2511.41000000", "2505.62000000", "2506.81000000", "961.28380000", 1751638919999, "2411822.67546800", 5942, "532.87500000", "1336836.33319200", "0"], [1751638920000, "2506.81000000", "2509.38000000", "2505.40000000", "2506.37000000", "952.41850000", 1751638979999, "2387980.35212000", 5361, "410.70020000", "1029596.22856000", "0"], [1751638980000, "2506.38000000", "2511.54000000", "2506.18000000", "2506.55000000", "1044.30320000", 1751639039999, "2619757.50062300", 5474, "481.72990000", "1208291.48748800", "0"], [1751639040000, "2506.55000000", "2514.20000000", "2506.13000000", "2513.69000000", "929.49400000", 1751639099999, "2333605.12601600", 5258, "553.02920000", "1388562.43044400", "0"], [1751639100000, "2513.69000000", "2514.20000000", "2510.34000000", "2513.95000000", "1009.35960000", 1751639159999, "2535963.48123000", 4477, "613.19170000", "1540448.34886500", "0"], [1751639160000, "2513.95000000", "2517.21000000", "2513.57000000", "2514.43000000", "1954.36550000", 1751639219999, "4915499.72413000", 4572, "381.74250000", "960208.98438200", "0"], [1751639220000, "2514.43000000", "2516.84000000", "2514.23000000", "2515.33000000", "1058.41900000", 1751639279999, "2662375.52724500", 3588, "511.40040000", "1286478.94934400", "0"], [1751639280000, "2515.33000000", "2517.33000000", "2515.33000000", "2516.66000000", "493.84180000", 1751639339999, "1242815.08804400", 2239, "271.75880000", "683864.12808400", "0"], [1751639340000, "2516.66000000", "2518.00000000", "2515.50000000", "2517.80000000", "852.79960000", 1751639399999, "2146696.29213900", 3310, "440.26750000", "1108259.77003000", "0"], [1751639400000, "2517.77000000", "2517.78000000", "2514.00000000", "2514.00000000", "801.62250000", 1751639459999, "2016201.54890000", 2832, "403.64600000", "1015110.83335700", "0"], [1751639460000, "2514.01000000", "2514.58000000", "2512.63000000", "2512.86000000", "831.72050000", 1751639519999, "2090540.32658200", 3404, "537.49350000", "1351054.27530700", "0"], [1751639520000, "2512.86000000", "2515.82000000", "2512.86000000", "2514.22000000", "504.15590000", 1751639579999, "1267863.67361000", 2700, "315.56020000", "793567.16641300", "0"], [1751639580000, "2514.22000000", "2514.74000000", "2513.02000000", "2513.36000000", "525.36500000", 1751639639999, "1320726.69026700", 2011, "214.92310000", "540271.49761500", "0"], [1751639640000, "2513.36000000", "2513.36000000", "2511.51000000", "2511.97000000", "197.68680000", 1751639699999, "496683.72907200", 1797, "75.31920000", "189216.63016200", "0"], [1751639700000, "2511.98000000", "2512.21000000", "2510.19000000", "2512.21000000", "405.72950000", 1751639759999, "1018847.36503000", 2075, "255.91530000", "642638.26202500", "0"], [1751639760000, "2512.21000000", "2514.73000000", "2512.01000000", "2514.07000000", "389.34620000", 1751639819999, "978580.50316500", 2894, "237.85570000", "597816.60431500", "0"], [1751639820000, "2514.07000000", "2516.69000000", "2514.07000000", "2515.94000000", "520.30660000", 1751639879999, "1308920.39210500", 2353, "362.66080000", "912246.47974400", "0"], [1751639880000, "2515.94000000", "2519.30000000", "2515.93000000", "2517.37000000", "1075.88500000", 1751639939999, "2709000.33448100", 3789, "686.37260000", "1728191.37056500", "0"], [1751639940000, "2517.37000000", "2519.35000000", "2517.00000000", "2517.02000000", "392.46980000", 1751639999999, "988333.94063400", 2338, "183.60420000", "462318.92204700", "0"], [1751640000000, "2517.02000000", "2517.27000000", "2516.18000000", "2516.80000000", "157.14180000", 1751640059999, "395486.06781400", 1235, "74.88790000", "188474.69265000", "0"], [1751640060000, "2516.80000000", "2520.42000000", "2516.58000000", "2520.27000000", "411.37080000", 1751640119999, "1036149.27193600", 2511, "208.55010000", "525325.28081400", "0"], [1751640120000, "2520.27000000", "2522.90000000", "2520.00000000", "2521.10000000", "502.14530000", 1751640179999, "1266105.21181400", 3237, "342.99650000", "864785.65661300", "0"], [1751640180000, "2521.11000000", "2522.65000000", "2520.99000000", "2521.11000000", "883.70350000", 1751640239999, "2228376.78554000", 2455, "472.03340000", "1190294.57147700", "0"], [1751640240000, "2521.11000000", "2522.86000000", "2521.10000000", "2521.64000000", "370.39810000", 1751640299999, "934256.87014600", 1688, "232.71920000", "586956.98517000", "0"], [1751640300000, "2521.65000000", "2521.65000000", "2518.23000000", "2518.23000000", "402.68920000", 1751640359999, "1014455.68116300", 2171, "259.49320000", "653626.51187700", "0"], [1751640360000, "2518.24000000", "2519.87000000", "2517.49000000", "2518.22000000", "351.33930000", 1751640419999, "884908.34326900", 2469, "189.30570000", "476771.77180000", "0"], [1751640420000, "2518.22000000", "2520.25000000", "2517.38000000", "2518.61000000", "564.44840000", 1751640479999, "1421475.89604100", 2655, "344.72590000", "868092.77759500", "0"], [1751640480000, "2518.62000000", "2518.62000000", "2516.49000000", "2516.74000000", "226.84490000", 1751640539999, "571139.44931500", 1168, "80.41860000", "202460.55647700", "0"], [1751640540000, "2516.73000000", "2517.10000000", "2514.60000000", "2515.06000000", "319.79580000", 1751640599999, "804538.75014200", 1847, "133.73810000", "336463.01029300", "0"], [1751640600000, "2515.07000000", "2517.48000000", "2514.48000000", "2517.05000000", "377.70340000", 1751640659999, "950205.87223800", 2422, "189.47040000", "476727.64483900", "0"], [1751640660000, "2517.05000000", "2517.05000000", "2514.86000000", "2514.87000000", "187.35840000", 1751640719999, "471321.04316900", 926, "73.31400000", "184420.47895400", "0"], [1751640720000, "2514.86000000", "2515.89000000", "2514.46000000", "2515.64000000", "402.31820000", 1751640779999, "1011978.29980700", 1483, "239.86460000", "603292.08179800", "0"], [1751640780000, "2515.63000000", "2516.81000000", "2515.63000000", "2516.24000000", "282.17500000", 1751640839999, "710021.72069600", 1621, "231.41930000", "582318.21784900", "0"], [1751640840000, "2516.24000000", "2516.24000000", "2515.50000000", "2515.97000000", "198.82900000", 1751640899999, "500219.37748200", 938, "139.82040000", "351758.60685400", "0"], [1751640900000, "2515.97000000", "2518.48000000", "2515.50000000", "2517.41000000", "198.13070000", 1751640959999, "498681.96119300", 1669, "148.71320000", "374249.46930800", "0"], [1751640960000, "2517.40000000", "2517.40000000", "2515.73000000", "2515.74000000", "179.52530000", 1751641019999, "451861.12235300", 1087, "37.87000000", "95311.38253500", "0"], [1751641020000, "2515.73000000", "2517.09000000", "2515.73000000", "2516.10000000", "151.03560000", 1751641079999, "380039.70268100", 1218, "102.67680000", "258339.68280500", "0"], [1751641080000, "2516.10000000", "2517.00000000", "2514.87000000", "2516.99000000", "460.31840000", 1751641139999, "1158175.45507500", 1590, "222.95640000", "560961.97842600", "0"], [1751641140000, "2516.99000000", "2517.00000000", "2516.15000000", "2516.85000000", "191.53820000", 1751641199999, "482024.20827700", 935, "83.63140000", "210467.94184400", "0"], [1751641200000, "2516.84000000", "2518.00000000", "2516.00000000", "2517.53000000", "310.32750000", 1751641259999, "781120.83178300", 2472, "101.98650000", "256711.27594900", "0"], [1751641260000, "2517.53000000", "2518.47000000", "2517.52000000", "2517.57000000", "166.74150000", 1751641319999, "419825.00132800", 1238, "119.05970000", "299769.03923200", "0"], [1751641320000, "2517.57000000", "2518.44000000", "2516.53000000", "2516.74000000", "202.31910000", 1751641379999, "509379.32918900", 1830, "62.60890000", "157629.71585200", "0"], [1751641380000, "2516.74000000", "2518.12000000", "2516.37000000", "2516.99000000", "78.52720000", 1751641439999, "197671.65723500", 1415, "38.52090000", "96966.18174300", "0"], [1751641440000, "2517.00000000", "2517.70000000", "2516.58000000", "2517.36000000", "237.64690000", 1751641499999, "598216.14271200", 1164, "178.36740000", "449006.55382600", "0"], [1751641500000, "2517.36000000", "2517.37000000", "2512.86000000", "2513.03000000", "265.89510000", 1751641559999, "668633.14479200", 2238, "61.21740000", "153884.01992700", "0"], [1751641560000, "2513.03000000", "2513.03000000", "2511.02000000", "2511.30000000", "547.11400000", 1751641619999, "1374339.18151100", 2142, "291.64960000", "732568.82700500", "0"], [1751641620000, "2511.31000000", "2514.34000000", "2511.00000000", "2513.25000000", "762.56830000", 1751641679999, "1915998.82408400", 3226, "332.15180000", "834369.93327000", "0"], [1751641680000, "2513.25000000", "2513.74000000", "2510.82000000", "2511.81000000", "222.86790000", 1751641739999, "559840.46853800", 2129, "117.38660000", "294860.77523200", "0"], [1751641740000, "2511.81000000", "2514.06000000", "2511.80000000", "2512.62000000", "405.34220000", 1751641799999, "1018688.82635600", 3065, "232.22810000", "583591.70312100", "0"], [1751641800000, "2512.61000000", "2513.82000000", "2510.66000000", "2513.68000000", "319.78420000", 1751641859999, "803330.64915100", 2903, "228.85190000", "574867.92454100", "0"], [1751641860000, "2513.69000000", "2513.80000000", "2512.00000000", "2512.00000000", "287.80420000", 1751641919999, "723357.13527500", 2576, "87.82880000", "220748.66891700", "0"], [1751641920000, "2511.99000000", "2513.43000000", "2510.59000000", "2510.70000000", "243.54730000", 1751641979999, "611779.85012300", 2155, "138.97060000", "349043.20974600", "0"], [1751641980000, "2510.69000000", "2511.45000000", "2507.80000000", "2508.80000000", "485.86750000", 1751642039999, "1219243.60763800", 3387, "127.82950000", "320801.26635300", "0"], [1751642040000, "2508.79000000", "2509.66000000", "2507.01000000", "2507.35000000", "447.25140000", 1751642099999, "1121752.31126800", 2817, "231.48810000", "580590.12144900", "0"], [1751642100000, "2507.36000000", "2509.30000000", "2507.13000000", "2507.41000000", "480.80470000", 1751642159999, "1205959.03793600", 3434, "339.34640000", "851145.62368500", "0"], [1751642160000, "2507.40000000", "2509.34000000", "2507.34000000", "2507.44000000", "366.95040000", 1751642219999, "920420.29208700", 2302, "276.16140000", "692679.87744100", "0"], [1751642220000, "2507.44000000", "2507.91000000", "2504.54000000", "2504.91000000", "555.91020000", 1751642279999, "1393218.12741400", 4241, "265.75010000", "666021.99626900", "0"], [1751642280000, "2504.91000000", "2505.29000000", "2503.55000000", "2504.74000000", "391.91090000", 1751642339999, "981617.92649800", 2622, "198.31570000", "496711.52569500", "0"], [1751642340000, "2504.73000000", "2504.86000000", "2502.19000000", "2502.56000000", "675.39820000", 1751642399999, "1691090.31699800", 2783, "280.29430000", "701846.53686900", "0"], [1751642400000, "2502.55000000", "2502.61000000", "2501.07000000", "2501.64000000", "2011.77230000", 1751642459999, "5033403.89499000", 3274, "919.82900000", "2301457.90608900", "0"], [1751642460000, "2501.63000000", "2503.00000000", "2499.00000000", "2499.96000000", "1751.17790000", 1751642519999, "4378098.63075900", 4906, "663.68170000", "1659129.13215900", "0"], [1751642520000, "2499.95000000", "2508.40000000", "2499.80000000", "2506.00000000", "2253.23040000", 1751642579999, "5645019.15597900", 6101, "1698.38600000", "4255526.31840800", "0"], [1751642580000, "2505.99000000", "2510.47000000", "2505.68000000", "2509.53000000", "883.06880000", 1751642639999, "2215113.59023900", 3964, "592.37870000", "1485840.17171400", "0"], [1751642640000, "2509.52000000", "2510.16000000", "2508.17000000", "2508.82000000", "416.90950000", 1751642699999, "1046053.54848700", 2952, "109.62010000", "275049.32970200", "0"], [1751642700000, "2508.83000000", "2510.92000000", "2508.49000000", "2509.37000000", "454.46790000", 1751642759999, "1140638.84327900", 2544, "194.16560000", "487325.74982100", "0"], [1751642760000, "2509.37000000", "2510.85000000", "2509.28000000", "2510.22000000", "521.74090000", 1751642819999, "1309502.41851200", 2342, "237.66020000", "596464.65527700", "0"], [1751642820000, "2510.22000000", "2510.95000000", "2508.55000000", "2508.55000000", "339.98450000", 1751642879999, "853407.45538500", 2079, "98.19160000", "246496.64652100", "0"], [1751642880000, "2508.56000000", "2509.00000000", "2505.62000000", "2506.96000000", "964.96990000", 1751642939999, "2419153.69734100", 4281, "517.79170000", "1297958.89819100", "0"], [1751642940000, "2506.95000000", "2509.99000000", "2506.95000000", "2508.50000000", "728.00710000", 1751642999999, "1826213.33632500", 3212, "374.37120000", "939024.10128400", "0"], [1751643000000, "2508.49000000", "2509.13000000", "2508.05000000", "2508.48000000", "359.38030000", 1751643059999, "901512.93308000", 2104, "97.81560000", "245369.98168000", "0"], [1751643060000, "2508.48000000", "2508.48000000", "2504.22000000", "2504.22000000", "529.17010000", 1751643119999, "1326221.44286900", 2978, "167.82500000", "420583.32936800", "0"], [1751643120000, "2504.23000000", "2506.20000000", "2503.07000000", "2504.02000000", "732.31380000", 1751643179999, "1834193.87511200", 3391, "352.12000000", "881868.31933000", "0"], [1751643180000, "2504.08000000", "2504.08000000", "2500.94000000", "2501.47000000", "472.38140000", 1751643239999, "1182120.77101500", 2559, "149.65570000", "374492.02885900", "0"], [1751643240000, "2501.47000000", "2502.54000000", "2500.59000000", "2502.16000000", "774.61040000", 1751643299999, "1937845.98209100", 3574, "262.64240000", "657064.53693200", "0"], [1751643300000, "2502.17000000", "2504.29000000", "2501.06000000", "2501.24000000", "415.83550000", 1751643359999, "1040715.06329700", 2852, "135.79900000", "339861.55990500", "0"], [1751643360000, "2501.24000000", "2503.14000000", "2501.00000000", "2503.14000000", "486.68470000", 1751643419999, "1217634.78613500", 1913, "231.49870000", "579215.56580100", "0"], [1751643420000, "2503.14000000", "2503.23000000", "2501.63000000", "2501.63000000", "349.53940000", 1751643479999, "874723.33293600", 1877, "70.15160000", "175539.76191600", "0"], [1751643480000, "2501.64000000", "2502.40000000", "2499.29000000", "2499.78000000", "1072.91450000", 1751643539999, "2682746.35534600", 3058, "238.67710000", "596801.62340200", "0"], [1751643540000, "2499.79000000", "2499.79000000", "2499.03000000", "2499.57000000", "457.04170000", 1751643599999, "1142346.48250100", 1364, "185.75480000", "464269.79002600", "0"], [1751643600000, "2499.57000000", "2505.04000000", "2499.35000000", "2503.44000000", "549.41370000", 1751643659999, "1374784.41234900", 4016, "277.35560000", "693919.21182800", "0"], [1751643660000, "2503.45000000", "2505.28000000", "2501.80000000", "2502.07000000", "451.02190000", 1751643719999, "1129057.88134000", 2497, "124.16610000", "310824.49229400", "0"], [1751643720000, "2502.08000000", "2503.62000000", "2499.74000000", "2500.62000000", "511.95570000", 1751643779999, "1280702.12090000", 2638, "252.95090000", "632706.57660200", "0"], [1751643780000, "2500.62000000", "2501.38000000", "2499.30000000", "2500.91000000", "516.76560000", 1751643839999, "1292153.67605000", 2043, "224.90020000", "562372.11977700", "0"], [1751643840000, "2500.90000000", "2503.29000000", "2500.90000000", "2501.90000000", "593.62090000", 1751643899999, "1485369.98370800", 1895, "189.27410000", "473569.79543000", "0"], [1751643900000, "2501.90000000", "2502.42000000", "2499.90000000", "2499.90000000", "493.56400000", 1751643959999, "1234569.92052200", 1939, "144.84920000", "362316.24806300", "0"], [1751643960000, "2499.91000000", "2501.82000000", "2499.84000000", "2501.40000000", "680.92990000", 1751644019999, "1702823.44726200", 3059, "339.19540000", "848211.84038800", "0"], [1751644020000, "2501.41000000", "2503.96000000", "2501.25000000", "2503.96000000", "435.47420000", 1751644079999, "1089594.22024000", 2571, "206.61820000", "516976.42928300", "0"], [1751644080000, "2503.97000000", "2504.68000000", "2501.28000000", "2501.91000000", "424.06340000", 1751644139999, "1061373.88876600", 2294, "115.96500000", "290194.06437300", "0"], [1751644140000, "2501.91000000", "2503.93000000", "2500.89000000", "2503.10000000", "598.73840000", 1751644199999, "1498193.65216500", 2683, "304.56180000", "762082.41664500", "0"], [1751644200000, "2503.10000000", "2503.15000000", "2500.66000000", "2501.29000000", "499.67480000", 1751644259999, "1250132.29520200", 2585, "240.22440000", "601000.31524800", "0"], [1751644260000, "2501.29000000", "2502.48000000", "2498.98000000", "2501.23000000", "884.84350000", 1751644319999, "2212255.68904900", 3830, "250.57270000", "626620.17302900", "0"], [1751644320000, "2501.24000000", "2503.14000000", "2500.14000000", "2502.07000000", "607.75550000", 1751644379999, "1520515.56308400", 2851, "307.29250000", "768819.10309400", "0"], [1751644380000, "2502.07000000", "2502.90000000", "2501.55000000", "2502.03000000", "326.90760000", 1751644439999, "817966.79509500", 1809, "112.42760000", "281302.00897100", "0"], [1751644440000, "2502.03000000", "2504.04000000", "2501.92000000", "2502.06000000", "354.35210000", 1751644499999, "886830.87691600", 1775, "119.50410000", "299089.00724800", "0"], [1751644500000, "2502.06000000", "2504.32000000", "2500.57000000", "2504.32000000", "792.30690000", 1751644559999, "1982295.02279000", 2504, "314.52700000", "787086.78773400", "0"], [1751644560000, "2504.32000000", "2504.89000000", "2502.01000000", "2502.38000000", "600.28900000", 1751644619999, "1502312.86620200", 1862, "346.52640000", "867124.12521600", "0"], [1751644620000, "2502.38000000", "2503.54000000", "2502.02000000", "2503.23000000", "404.40320000", 1751644679999, "1012073.73361600", 1484, "169.63410000", "424520.13843100", "0"], [1751644680000, "2503.23000000", "2503.24000000", "2500.16000000", "2500.57000000", "469.85930000", 1751644739999, "1175285.87756700", 2056, "142.91700000", "357417.07551600", "0"], [1751644740000, "2500.57000000", "2501.01000000", "2500.14000000", "2500.52000000", "535.28310000", 1751644799999, "1338475.18368400", 1240, "137.93800000", "344900.13182200", "0"], [1751644800000, "2500.52000000", "2503.50000000", "2499.31000000", "2499.33000000", "1295.86180000", 1751644859999, "3241260.82479500", 4218, "674.00410000", "1685579.42500200", "0"], [1751644860000, "2499.33000000", "2499.53000000", "2494.69000000", "2497.22000000", "3353.94820000", 1751644919999, "8373275.15801900", 9583, "1886.80990000", "4710052.52431800", "0"], [1751644920000, "2497.21000000", "2497.23000000", "2488.50000000", "2489.02000000", "3320.53660000", 1751644979999, "8273341.81815700", 12078, "1367.24760000", "3405830.40274500", "0"], [1751644980000, "2489.02000000", "2494.43000000", "2489.02000000", "2493.57000000", "955.44750000", 1751645039999, "2380305.12789700", 3866, "420.79830000", "1048296.74594200", "0"], [1751645040000, "2493.57000000", "2494.74000000", "2487.00000000", "2487.58000000", "1568.58240000", 1751645099999, "3904913.28551600", 6842, "728.63440000", "1813760.12254000", "0"], [1751645100000, "2487.54000000", "2489.85000000", "2485.13000000", "2486.14000000", "1394.27870000", 1751645159999, "3468314.80547700", 5504, "553.67820000", "1377274.70579400", "0"], [1751645160000, "2486.14000000", "2493.36000000", "2481.87000000", "2492.27000000", "2190.99770000", 1751645219999, "5446757.38238800", 8700, "1054.91340000", "2623249.17088700", "0"], [1751645220000, "2492.27000000", "2495.66000000", "2491.78000000", "2495.30000000", "807.31250000", 1751645279999, "2013359.66852000", 4682, "403.79210000", "1007042.42726000", "0"], [1751645280000, "2495.30000000", "2497.47000000", "2491.28000000", "2491.28000000", "1228.15530000", 1751645339999, "3064504.13148700", 5485, "761.96270000", "1901423.95057100", "0"], [1751645340000, "2491.28000000", "2492.29000000", "2485.73000000", "2486.14000000", "917.66990000", 1751645399999, "2284217.63976200", 5154, "361.86880000", "900759.34511600", "0"], [1751645400000, "2486.13000000", "2487.47000000", "2485.00000000", "2486.70000000", "1024.94590000", 1751645459999, "2548188.98859500", 3193, "515.48190000", "1281697.73596300", "0"], [1751645460000, "2486.69000000", "2487.94000000", "2485.89000000", "2486.90000000", "624.47480000", 1751645519999, "1552947.06420400", 2748, "233.75790000", "581314.27523500", "0"], [1751645520000, "2486.91000000", "2489.25000000", "2486.91000000", "2488.01000000", "592.90540000", 1751645579999, "1475093.14117500", 2805, "220.77540000", "549242.85379700", "0"], [1751645580000, "2488.00000000", "2488.61000000", "2486.00000000", "2486.01000000", "1051.39940000", 1751645639999, "2615847.52360700", 1795, "221.98580000", "552334.25143900", "0"], [1751645640000, "2486.01000000", "2486.43000000", "2483.26000000", "2484.75000000", "1287.39720000", 1751645699999, "3198497.95970900", 4806, "730.94910000", "1815822.26351600", "0"], [1751645700000, "2484.75000000", "2488.28000000", "2483.22000000", "2485.88000000", "860.90810000", 1751645759999, "2140136.19152900", 3865, "366.61560000", "911252.62441800", "0"], [1751645760000, "2485.89000000", "2486.66000000", "2480.00000000", "2482.71000000", "1628.67010000", 1751645819999, "4042579.52470000", 7370, "671.98430000", "1667906.92784000", "0"], [1751645820000, "2482.71000000", "2484.93000000", "2481.90000000", "2484.77000000", "555.51980000", 1751645879999, "1379252.90533000", 2933, "184.62150000", "458469.39402200", "0"], [1751645880000, "2484.76000000", "2486.64000000", "2482.82000000", "2482.82000000", "609.08330000", 1751645939999, "1513173.23032300", 3332, "230.17980000", "571769.68644600", "0"], [1751645940000, "2482.81000000", "2482.82000000", "2476.55000000", "2477.86000000", "4080.74220000", 1751645999999, "10116995.97457100", 9535, "1234.54460000", "3060469.69441000", "0"], [1751646000000, "2477.86000000", "2478.93000000", "2474.56000000", "2476.00000000", "1521.59760000", 1751646059999, "3767664.96912800", 7089, "548.10250000", "1357211.99194800", "0"], [1751646060000, "2475.99000000", "2480.00000000", "2475.32000000", "2478.14000000", "1009.27520000", 1751646119999, "2500703.92331400", 3278, "453.22030000", "1123070.16883200", "0"], [1751646120000, "2478.14000000", "2479.08000000", "2477.51000000", "2477.68000000", "744.70730000", 1751646179999, "1845560.87298400", 3623, "265.42380000", "657766.11494200", "0"], [1751646180000, "2477.90000000", "2480.82000000", "2477.64000000", "2480.56000000", "652.48890000", 1751646239999, "1617834.27779300", 3551, "401.71750000", "996072.30697100", "0"], [1751646240000, "2480.57000000", "2484.50000000", "2479.70000000", "2483.84000000", "955.33980000", 1751646299999, "2371344.66227700", 4656, "560.62960000", "1391670.89385600", "0"], [1751646300000, "2483.85000000", "2487.21000000", "2483.84000000", "2485.17000000", "656.31940000", 1751646359999, "1631368.15444700", 4256, "350.44800000", "871045.43009600", "0"], [1751646360000, "2485.18000000", "2485.93000000", "2482.27000000", "2483.25000000", "972.73860000", 1751646419999, "2416341.92930600", 4509, "503.53180000", "1250626.50683600", "0"], [1751646420000, "2483.25000000", "2484.11000000", "2481.09000000", "2481.34000000", "967.56980000", 1751646479999, "2401744.19271400", 3930, "440.60990000", "1093754.58494800", "0"], [1751646480000, "2481.34000000", "2482.93000000", "2480.45000000", "2482.34000000", "744.59760000", 1751646539999, "1848030.84973700", 2440, "302.51620000", "750842.50009500", "0"], [1751646540000, "2482.35000000", "2484.31000000", "2482.34000000", "2483.82000000", "700.56340000", 1751646599999, "1739693.61851000", 2638, "380.24630000", "944232.88016900", "0"], [1751646600000, "2483.82000000", "2483.82000000", "2480.87000000", "2481.15000000", "1132.62980000", 1751646659999, "2811354.24989300", 3751, "693.12560000", "1720430.93375000", "0"], [1751646660000, "2481.14000000", "2481.33000000", "2477.18000000", "2477.61000000", "959.26320000", 1751646719999, "2378391.20654700", 3484, "238.15980000", "590382.61040700", "0"], [1751646720000, "2477.61000000", "2480.58000000", "2477.60000000", "2479.44000000", "552.68500000", 1751646779999, "1370160.57982800", 2109, "186.28760000", "461859.61583100", "0"], [1751646780000, "2479.44000000", "2481.42000000", "2479.43000000", "2481.41000000", "620.54350000", 1751646839999, "1539265.78356900", 2485, "295.44550000", "732863.25771100", "0"], [1751646840000, "2481.41000000", "2482.44000000", "2479.75000000", "2480.44000000", "773.19420000", 1751646899999, "1918077.11196100", 2543, "261.65630000", "649084.80890100", "0"], [1751646900000, "2480.44000000", "2483.48000000", "2480.34000000", "2482.73000000", "478.83300000", 1751646959999, "1188457.12851600", 2310, "228.68420000", "567626.78246300", "0"], [1751646960000, "2482.73000000", "2485.97000000", "2482.66000000", "2485.54000000", "690.92260000", 1751647019999, "1716845.64985400", 2493, "296.61420000", "737050.87666500", "0"], [1751647020000, "2485.54000000", "2489.00000000", "2485.48000000", "2489.00000000", "847.61830000", 1751647079999, "2108527.75806500", 2990, "548.14520000", "1363625.10585400", "0"], [1751647080000, "2489.00000000", "2490.71000000", "2488.60000000", "2489.00000000", "558.43510000", 1751647139999, "1390242.15620900", 2458, "277.69190000", "691296.75144100", "0"], [1751647140000, "2489.01000000", "2489.56000000", "2485.74000000", "2485.74000000", "1268.05450000", 1751647199999, "3153577.38625900", 2751, "515.23400000", "1281173.98401600", "0"], [1751647200000, "2485.75000000", "2485.75000000", "2482.43000000", "2482.44000000", "560.87980000", 1751647259999, "1392978.18732100", 2596, "278.84800000", "692509.70913800", "0"], [1751647260000, "2482.44000000", "2483.42000000", "2481.46000000", "2482.05000000", "503.15940000", 1751647319999, "1249096.73409600", 2850, "198.06210000", "491682.75555500", "0"], [1751647320000, "2482.05000000", "2482.67000000", "2481.37000000", "2482.46000000", "420.82000000", 1751647379999, "1044540.47649800", 2125, "153.56100000", "381148.22483700", "0"], [1751647380000, "2482.46000000", "2482.67000000", "2481.71000000", "2482.67000000", "344.77820000", 1751647439999, "855807.07538600", 1098, "108.89000000", "270280.71909600", "0"], [1751647440000, "2482.67000000", "2483.90000000", "2482.67000000", "2482.91000000", "347.08040000", 1751647499999, "861795.80820300", 1104, "154.60510000", "383867.50210600", "0"], [1751647500000, "2482.90000000", "2484.56000000", "2482.23000000", "2484.12000000", "415.75290000", 1751647559999, "1032582.46478800", 1728, "180.41310000", "448085.30775800", "0"], [1751647560000, "2484.11000000", "2486.30000000", "2483.71000000", "2484.52000000", "544.06630000", 1751647619999, "1352109.56880300", 2197, "233.16850000", "579450.57122900", "0"], [1751647620000, "2484.52000000", "2486.94000000", "2484.52000000", "2486.89000000", "569.92530000", 1751647679999, "1417089.10537800", 1670, "345.57560000", "859248.88909500", "0"], [1751647680000, "2486.90000000", "2487.75000000", "2486.17000000", "2486.64000000", "701.10990000", 1751647739999, "1743603.94659900", 2260, "356.53880000", "886661.71249900", "0"], [1751647740000, "2486.64000000", "2488.00000000", "2486.53000000", "2486.81000000", "522.58090000", 1751647799999, "1299701.83880500", 1551, "250.14440000", "622106.82101400", "0"], [1751647800000, "2486.80000000", "2486.92000000", "2485.31000000", "2485.31000000", "446.45650000", 1751647859999, "1109966.23305200", 1434, "190.18430000", "472893.47413300", "0"], [1751647860000, "2485.32000000", "2485.32000000", "2484.14000000", "2484.63000000", "443.74170000", 1751647919999, "1102510.08394700", 1132, "167.72560000", "416710.55838200", "0"], [1751647920000, "2484.63000000", "2484.64000000", "2483.81000000", "2484.58000000", "413.08960000", 1751647979999, "1026265.44331100", 1784, "165.50370000", "411172.24567500", "0"], [1751647980000, "2484.58000000", "2484.63000000", "2484.08000000", "2484.30000000", "357.42910000", 1751648039999, "887974.42150300", 910, "151.62530000", "376679.31066500", "0"], [1751648040000, "2484.29000000", "2486.15000000", "2484.29000000", "2484.37000000", "429.81230000", 1751648099999, "1068110.14788900", 1790, "188.53810000", "468520.67112200", "0"], [1751648100000, "2484.37000000", "2486.65000000", "2484.28000000", "2486.65000000", "392.75550000", 1751648159999, "976146.60925700", 1378, "221.37300000", "550194.84298300", "0"], [1751648160000, "2486.64000000", "2486.76000000", "2485.56000000", "2486.39000000", "497.87720000", 1751648219999, "1237872.99068700", 1530, "257.41940000", "640021.56837800", "0"], [1751648220000, "2486.40000000", "2487.07000000", "2485.83000000", "2486.02000000", "296.81260000", 1751648279999, "738006.87303200", 1278, "91.91780000", "228544.16865200", "0"], [1751648280000, "2486.01000000", "2486.88000000", "2485.82000000", "2486.88000000", "413.33330000", 1751648339999, "1027656.36108500", 1368, "200.87690000", "499435.66285000", "0"], [1751648340000, "2486.88000000", "2487.90000000", "2486.87000000", "2487.51000000", "382.25380000", 1751648399999, "950797.48019100", 1075, "132.46620000", "329472.70899500", "0"], [1751648400000, "2487.51000000", "2492.54000000", "2486.42000000", "2492.25000000", "938.58180000", 1751648459999, "2336998.98796000", 3677, "576.71070000", "1436088.35767700", "0"], [1751648460000, "2492.26000000", "2494.77000000", "2490.64000000", "2494.58000000", "1035.62430000", 1751648519999, "2581911.40588700", 4021, "624.18080000", "1556315.17598200", "0"], [1751648520000, "2494.57000000", "2494.57000000", "2492.54000000", "2493.14000000", "386.14850000", 1751648579999, "962695.37754100", 1688, "154.90080000", "386163.46385500", "0"], [1751648580000, "2493.14000000", "2495.37000000", "2492.08000000", "2495.28000000", "500.68460000", 1751648639999, "1248790.28190500", 2013, "220.39870000", "549726.38610300", "0"], [1751648640000, "2495.28000000", "2497.30000000", "2493.53000000", "2496.25000000", "958.89650000", 1751648699999, "2392877.79591000", 3493, "606.59740000", "1513799.61830400", "0"], [1751648700000, "2496.24000000", "2496.24000000", "2493.19000000", "2493.44000000", "669.49070000", 1751648759999, "1669882.97096900", 2811, "318.58800000", "794575.24869600", "0"], [1751648760000, "2493.44000000", "2493.80000000", "2490.67000000", "2490.67000000", "406.91020000", 1751648819999, "1014317.57806800", 2134, "107.74110000", "268621.32242600", "0"], [1751648820000, "2490.67000000", "2492.33000000", "2490.66000000", "2490.97000000", "485.55370000", 1751648879999, "1209823.18172800", 2761, "193.29200000", "481606.02227000", "0"], [1751648880000, "2490.97000000", "2493.25000000", "2490.96000000", "2491.98000000", "503.24130000", 1751648939999, "1254172.23958500", 1971, "225.89590000", "562976.83658200", "0"], [1751648940000, "2491.98000000", "2492.72000000", "2491.26000000", "2491.26000000", "385.66300000", 1751648999999, "961165.00465200", 1519, "83.91180000", "209130.48900600", "0"], [1751649000000, "2491.27000000", "2494.27000000", "2490.45000000", "2494.15000000", "518.60600000", 1751649059999, "1292096.26723900", 2331, "222.59510000", "554646.87966300", "0"], [1751649060000, "2494.14000000", "2494.65000000", "2491.12000000", "2491.12000000", "377.18970000", 1751649119999, "940178.31115000", 2245, "94.44340000", "235423.55840600", "0"], [1751649120000, "2491.12000000", "2492.37000000", "2490.85000000", "2491.04000000", "340.23570000", 1751649179999, "847657.22117900", 1400, "98.49760000", "245399.57279000", "0"], [1751649180000, "2491.05000000", "2491.23000000", "2488.58000000", "2488.59000000", "442.41780000", 1751649239999, "1101746.60457100", 2166, "55.28090000", "137682.01287200", "0"], [1751649240000, "2488.60000000", "2489.04000000", "2487.83000000", "2488.66000000", "403.16360000", 1751649299999, "1003281.38289900", 1526, "137.78770000", "342894.83934000", "0"], [1751649300000, "2488.65000000", "2491.89000000", "2488.55000000", "2491.71000000", "534.22450000", 1751649359999, "1330110.86780400", 1969, "262.05640000", "652544.98108700", "0"], [1751649360000, "2491.71000000", "2492.12000000", "2489.11000000", "2489.23000000", "525.48700000", 1751649419999, "1308569.99757100", 2323, "142.87020000", "355714.42498900", "0"], [1751649420000, "2489.23000000", "2490.18000000", "2489.02000000", "2490.18000000", "279.79290000", 1751649479999, "696574.72090900", 839, "64.28120000", "160028.48249900", "0"], [1751649480000, "2490.18000000", "2491.64000000", "2490.17000000", "2491.64000000", "365.81340000", 1751649539999, "911237.30737400", 1035, "163.49360000", "407264.68417700", "0"], [1751649540000, "2491.63000000", "2492.62000000", "2491.63000000", "2492.13000000", "364.57400000", 1751649599999, "908600.58122200", 974, "139.43280000", "347483.50404100", "0"], [1751649600000, "2492.12000000", "2492.50000000", "2489.93000000", "2490.57000000", "463.39910000", 1751649659999, "1154317.64100900", 2830, "192.11990000", "478545.86838700", "0"], [1751649660000, "2490.57000000", "2491.22000000", "2490.09000000", "2490.09000000", "323.73060000", 1751649719999, "806331.51033000", 1266, "52.71950000", "131307.81900600", "0"], [1751649720000, "2490.10000000", "2493.02000000", "2490.10000000", "2492.63000000", "479.74530000", 1751649779999, "1195485.97131900", 1393, "232.21580000", "578671.19047200", "0"], [1751649780000, "2492.62000000", "2492.62000000", "2490.82000000", "2491.80000000", "338.51130000", 1751649839999, "843489.02724000", 1780, "110.30580000", "274843.32135500", "0"], [1751649840000, "2491.80000000", "2492.06000000", "2489.00000000", "2489.59000000", "449.74110000", 1751649899999, "1119863.17082100", 2122, "123.42250000", "307287.10307200", "0"], [1751649900000, "2489.59000000", "2491.21000000", "2489.58000000", "2490.73000000", "314.27400000", 1751649959999, "782727.69941200", 1785, "84.34570000", "210062.19701700", "0"], [1751649960000, "2490.73000000", "2491.20000000", "2489.00000000", "2489.91000000", "405.74380000", 1751650019999, "1010284.77539300", 1812, "112.40140000", "279848.62760000", "0"], [1751650020000, "2489.92000000", "2491.86000000", "2489.92000000", "2491.24000000", "498.26330000", 1751650079999, "1241309.13911300", 1431, "238.13850000", "593194.69141700", "0"], [1751650080000, "2491.23000000", "2491.69000000", "2490.56000000", "2491.14000000", "326.74220000", 1751650139999, "813957.44867400", 1389, "90.58750000", "225665.28651200", "0"], [1751650140000, "2491.15000000", "2491.68000000", "2490.85000000", "2490.95000000", "322.37480000", 1751650199999, "803146.66075200", 669, "49.65090000", "123682.80821200", "0"], [1751650200000, "2490.96000000", "2490.96000000", "2489.01000000", "2489.01000000", "314.33810000", 1751650259999, "782844.57646100", 1342, "68.69900000", "171078.51564900", "0"], [1751650260000, "2489.02000000", "2489.96000000", "2489.00000000", "2489.00000000", "291.83260000", 1751650319999, "726463.34139600", 993, "64.94320000", "161672.38472200", "0"], [1751650320000, "2489.01000000", "2491.99000000", "2488.92000000", "2491.24000000", "528.39520000", 1751650379999, "1315930.68673100", 2253, "249.34190000", "620947.17118700", "0"], [1751650380000, "2491.27000000", "2492.45000000", "2491.20000000", "2492.05000000", "388.55470000", 1751650439999, "968202.08983700", 1476, "140.28640000", "349557.97076900", "0"], [1751650440000, "2492.04000000", "2493.28000000", "2491.54000000", "2492.22000000", "359.25860000", 1751650499999, "895458.02710800", 1124, "131.36690000", "327430.71679000", "0"], [1751650500000, "2492.23000000", "2495.78000000", "2492.22000000", "2495.77000000", "483.39180000", 1751650559999, "1205776.93363600", 1781, "189.09350000", "471677.45121800", "0"], [1751650560000, "2495.78000000", "2496.28000000", "2493.70000000", "2493.84000000", "463.17570000", 1751650619999, "1155696.04987600", 2103, "163.09150000", "406892.74972200", "0"], [1751650620000, "2493.84000000", "2495.47000000", "2493.71000000", "2494.39000000", "449.35830000", 1751650679999, "1120896.08472800", 1956, "210.37650000", "524804.80357800", "0"], [1751650680000, "2494.39000000", "2497.65000000", "2494.39000000", "2496.58000000", "683.15390000", 1751650739999, "1705554.43147300", 2437, "305.97320000", "763843.57781700", "0"], [1751650740000, "2496.59000000", "2496.80000000", "2495.75000000", "2496.39000000", "471.00430000", 1751650799999, "1175735.60659800", 1651, "216.61290000", "540689.29462200", "0"], [1751650800000, "2496.39000000", "2496.73000000", "2495.51000000", "2496.53000000", "452.37440000", 1751650859999, "1129183.36285900", 1421, "201.91340000", "504016.10666200", "0"], [1751650860000, "2496.52000000", "2497.10000000", "2495.20000000", "2495.21000000", "372.53230000", 1751650919999, "929884.52078700", 1297, "115.47790000", "288238.25825200", "0"], [1751650920000, "2495.20000000", "2496.28000000", "2495.17000000", "2495.18000000", "410.24870000", 1751650979999, "1023844.07619300", 1653, "197.58540000", "493111.26546200", "0"], [1751650980000, "2495.18000000", "2495.27000000", "2494.53000000", "2495.00000000", "287.40740000", 1751651039999, "717086.35409300", 928, "68.42200000", "170715.54030600", "0"], [1751651040000, "2495.00000000", "2495.02000000", "2493.29000000", "2493.54000000", "347.87160000", 1751651099999, "867693.58915300", 1661, "102.56570000", "255816.33812000", "0"], [1751651100000, "2493.54000000", "2494.14000000", "2491.92000000", "2492.27000000", "387.96520000", 1751651159999, "967313.84712900", 1572, "121.24910000", "302288.97652100", "0"], [1751651160000, "2492.26000000", "2494.02000000", "2492.01000000", "2494.02000000", "394.83420000", 1751651219999, "984189.27736200", 1162, "171.23800000", "426815.57438700", "0"], [1751651220000, "2494.02000000", "2494.99000000", "2493.38000000", "2493.38000000", "277.22570000", 1751651279999, "691431.43048500", 1208, "27.65500000", "68977.95483700", "0"], [1751651280000, "2493.38000000", "2493.91000000", "2492.36000000", "2493.71000000", "406.93150000", 1751651339999, "1014550.03771900", 1646, "161.86790000", "403576.26799300", "0"], [1751651340000, "2493.71000000", "2495.26000000", "2493.71000000", "2494.72000000", "351.87160000", 1751651399999, "877683.34559700", 986, "141.39040000", "352649.88636500", "0"], [1751651400000, "2494.72000000", "2495.51000000", "2494.07000000", "2495.51000000", "345.77290000", 1751651459999, "862582.10973700", 1163, "115.63230000", "288470.30237000", "0"], [1751651460000, "2495.51000000", "2495.51000000", "2493.48000000", "2494.72000000", "311.99070000", 1751651519999, "778175.35507900", 1415, "85.25470000", "212626.70049300", "0"], [1751651520000, "2494.78000000", "2494.89000000", "2494.00000000", "2494.89000000", "258.17050000", 1751651579999, "644038.36783700", 689, "44.97860000", "112199.58781900", "0"], [1751651580000, "2494.88000000", "2495.40000000", "2494.44000000", "2495.40000000", "324.17300000", 1751651639999, "808759.93141200", 914, "99.34880000", "247852.85072500", "0"], [1751651640000, "2495.41000000", "2497.50000000", "2495.40000000", "2496.15000000", "607.24640000", 1751651699999, "1515921.74347900", 1934, "233.63470000", "583268.29424700", "0"], [1751651700000, "2496.16000000", "2496.65000000", "2495.67000000", "2496.02000000", "352.84600000", 1751651759999, "880656.43252600", 759, "131.81980000", "328999.09998100", "0"], [1751651760000, "2496.02000000", "2496.90000000", "2495.63000000", "2496.44000000", "313.18510000", 1751651819999, "781801.61269600", 1072, "81.62560000", "203767.96231000", "0"], [1751651820000, "2496.44000000", "2497.37000000", "2495.89000000", "2496.15000000", "431.91140000", 1751651879999, "1078296.82466800", 1577, "178.97160000", "446805.26613900", "0"], [1751651880000, "2496.16000000", "2496.77000000", "2495.70000000", "2496.22000000", "351.44960000", 1751651939999, "877255.65297800", 1516, "88.03780000", "219759.54040900", "0"], [1751651940000, "2496.22000000", "2496.57000000", "2495.71000000", "2496.56000000", "291.05780000", 1751651999999, "726569.74407500", 978, "64.36910000", "160683.61401200", "0"], [1751652000000, "2496.56000000", "2496.56000000", "2494.78000000", "2494.79000000", "353.90640000", 1751652059999, "883035.40591300", 1095, "95.95150000", "239384.53749400", "0"], [1751652060000, "2494.80000000", "2496.03000000", "2494.79000000", "2495.46000000", "278.38870000", 1751652119999, "694666.02565300", 988, "56.30120000", "140489.03695400", "0"], [1751652120000, "2495.46000000", "2495.88000000", "2493.68000000", "2493.94000000", "457.21640000", 1751652179999, "1140733.91810800", 2312, "94.64970000", "236139.01525400", "0"], [1751652180000, "2493.93000000", "2493.94000000", "2492.49000000", "2492.60000000", "291.36790000", 1751652239999, "726384.68682300", 1154, "46.30320000", "115420.55978100", "0"], [1751652240000, "2492.60000000", "2493.89000000", "2492.49000000", "2493.22000000", "376.55920000", 1751652299999, "938852.76603400", 1053, "147.00530000", "366526.13788900", "0"], [1751652300000, "2493.22000000", "2493.66000000", "2492.47000000", "2492.83000000", "312.30780000", 1751652359999, "778656.35650200", 1067, "56.89140000", "141834.52595400", "0"], [1751652360000, "2492.82000000", "2493.26000000", "2491.25000000", "2491.26000000", "500.28640000", 1751652419999, "1246833.15670500", 1679, "196.36910000", "489312.31041900", "0"], [1751652420000, "2491.26000000", "2491.52000000", "2490.71000000", "2491.52000000", "356.80820000", 1751652479999, "888885.03649300", 978, "48.71260000", "121353.40753300", "0"], [1751652480000, "2491.51000000", "2493.14000000", "2491.23000000", "2491.95000000", "426.38740000", 1751652539999, "1062679.19356300", 1562, "142.80080000", "355902.57275600", "0"], [1751652540000, "2491.94000000", "2492.21000000", "2490.29000000", "2490.34000000", "377.71990000", 1751652599999, "941054.23137800", 1413, "45.68780000", "113812.85488700", "0"], [1751652600000, "2490.33000000", "2490.95000000", "2490.25000000", "2490.66000000", "293.06820000", 1751652659999, "729906.26991200", 855, "73.07540000", "181992.77062400", "0"], [1751652660000, "2490.67000000", "2490.79000000", "2489.24000000", "2489.64000000", "522.19630000", 1751652719999, "1300200.49939600", 1481, "253.90550000", "632133.05430800", "0"], [1751652720000, "2489.64000000", "2489.87000000", "2489.19000000", "2489.87000000", "349.71600000", 1751652779999, "870628.88252700", 720, "50.54550000", "125832.57270000", "0"], [1751652780000, "2489.88000000", "2489.92000000", "2488.29000000", "2489.27000000", "450.08090000", 1751652839999, "1120411.03599700", 1584, "175.98420000", "438059.85135100", "0"], [1751652840000, "2489.27000000", "2489.57000000", "2487.33000000", "2487.91000000", "432.80080000", 1751652899999, "1077069.96259000", 1912, "160.93740000", "400488.98793100", "0"], [1751652900000, "2487.90000000", "2487.91000000", "2485.32000000", "2485.33000000", "534.09760000", 1751652959999, "1328288.42455100", 2041, "134.91520000", "335548.52960500", "0"], [1751652960000, "2485.34000000", "2487.75000000", "2484.06000000", "2486.19000000", "974.83100000", 1751653019999, "2423760.33764900", 3413, "460.15900000", "1143973.11829500", "0"], [1751653020000, "2486.22000000", "2487.05000000", "2485.63000000", "2486.36000000", "398.49980000", 1751653079999, "990841.54960500", 1578, "74.17970000", "184457.31161700", "0"], [1751653080000, "2486.35000000", "2486.37000000", "2484.21000000", "2484.62000000", "428.41250000", 1751653139999, "1064598.14183000", 1505, "97.04380000", "241145.44993100", "0"], [1751653140000, "2484.63000000", "2485.03000000", "2484.24000000", "2485.02000000", "308.10130000", 1751653199999, "765502.83388600", 728, "53.83680000", "133760.42606000", "0"], [1751653200000, "2485.03000000", "2487.38000000", "2485.03000000", "2486.55000000", "469.29130000", 1751653259999, "1166922.76895100", 1175, "160.99350000", "400306.89381800", "0"], [1751653260000, "2486.55000000", "2488.30000000", "2486.50000000", "2486.54000000", "387.67140000", 1751653319999, "964248.40910300", 1193, "113.56170000", "282495.70871500", "0"], [1751653320000, "2486.55000000", "2487.03000000", "2485.57000000", "2486.28000000", "340.60480000", 1751653379999, "846944.44717800", 1143, "40.81200000", "101481.28503500", "0"], [1751653380000, "2486.27000000", "2487.54000000", "2486.27000000", "2486.95000000", "377.99430000", 1751653439999, "940098.79331100", 997, "168.33810000", "418658.59491200", "0"], [1751653440000, "2486.96000000", "2486.96000000", "2484.89000000", "2485.56000000", "336.32470000", 1751653499999, "836093.95422800", 1355, "66.91250000", "166335.83512600", "0"], [1751653500000, "2485.57000000", "2486.52000000", "2485.01000000", "2486.08000000", "459.60050000", 1751653559999, "1142469.33312000", 1292, "213.35700000", "530368.68493200", "0"], [1751653560000, "2486.08000000", "2486.08000000", "2482.76000000", "2482.85000000", "544.80610000", 1751653619999, "1353456.56577200", 2102, "57.11210000", "141859.49427100", "0"], [1751653620000, "2482.84000000", "2483.66000000", "2480.00000000", "2482.79000000", "663.15710000", 1751653679999, "1645693.12627200", 3683, "204.67530000", "507899.95008300", "0"], [1751653680000, "2482.79000000", "2483.40000000", "2482.35000000", "2482.53000000", "366.57950000", 1751653739999, "910143.29633800", 1410, "114.63180000", "284604.97534900", "0"], [1751653740000, "2482.53000000", "2483.28000000", "2482.12000000", "2482.59000000", "382.71730000", 1751653799999, "950217.98497400", 1002, "116.98180000", "290453.81961600", "0"], [1751653800000, "2482.60000000", "2483.75000000", "2482.60000000", "2483.73000000", "422.95700000", 1751653859999, "1050356.91704000", 1113, "144.97720000", "360023.97770100", "0"], [1751653860000, "2483.72000000", "2487.08000000", "2483.72000000", "2485.67000000", "479.80440000", 1751653919999, "1192630.83777400", 1739, "182.77820000", "454299.57701300", "0"], [1751653920000, "2485.67000000", "2486.80000000", "2485.59000000", "2486.77000000", "323.51080000", 1751653979999, "804386.45492200", 987, "96.88740000", "240894.55191700", "0"], [1751653980000, "2486.77000000", "2486.77000000", "2484.27000000", "2485.05000000", "339.05370000", 1751654039999, "842699.37487500", 1656, "61.66130000", "153239.88635400", "0"], [1751654040000, "2485.06000000", "2487.88000000", "2485.05000000", "2486.51000000", "473.72880000", 1751654099999, "1177802.79433900", 1928, "215.43740000", "535542.66425500", "0"], [1751654100000, "2486.52000000", "2487.75000000", "2486.52000000", "2486.92000000", "347.04600000", 1751654159999, "863188.87553700", 970, "88.93740000", "221222.85247100", "0"], [1751654160000, "2486.93000000", "2486.93000000", "2486.27000000", "2486.66000000", "285.53570000", 1751654219999, "710015.54060200", 817, "55.73620000", "138590.14563200", "0"], [1751654220000, "2486.65000000", "2487.05000000", "2486.15000000", "2486.92000000", "423.14780000", 1751654279999, "1052216.47876900", 911, "98.14640000", "244058.90343700", "0"], [1751654280000, "2486.91000000", "2487.78000000", "2486.91000000", "2487.56000000", "215.10530000", 1751654339999, "535026.62401700", 763, "51.04280000", "126962.29312700", "0"], [1751654340000, "2487.55000000", "2490.16000000", "2487.42000000", "2489.90000000", "340.39070000", 1751654399999, "847140.21869100", 1256, "116.58000000", "290143.11584600", "0"], [1751654400000, "2489.91000000", "2491.03000000", "2489.64000000", "2489.97000000", "273.41200000", 1751654459999, "680882.70861600", 1272, "51.09510000", "127245.45558100", "0"], [1751654460000, "2489.98000000", "2489.98000000", "2489.27000000", "2489.27000000", "297.30610000", 1751654519999, "740191.58608200", 947, "58.80340000", "146393.04585000", "0"], [1751654520000, "2489.26000000", "2489.80000000", "2489.00000000", "2489.23000000", "384.19470000", 1751654579999, "956390.28926000", 770, "77.10500000", "191937.83228200", "0"], [1751654580000, "2489.23000000", "2489.24000000", "2487.84000000", "2488.42000000", "333.16620000", 1751654639999, "829076.89997000", 1172, "59.88500000", "149011.19361300", "0"], [1751654640000, "2488.42000000", "2488.65000000", "2487.99000000", "2488.64000000", "369.26710000", 1751654699999, "918844.93822900", 969, "121.23270000", "301659.29125300", "0"], [1751654700000, "2488.64000000", "2491.00000000", "2488.48000000", "2489.88000000", "337.28860000", 1751654759999, "839714.15902900", 1505, "99.00280000", "246467.03108100", "0"], [1751654760000, "2489.88000000", "2489.89000000", "2488.50000000", "2489.72000000", "290.20690000", 1751654819999, "722414.77186300", 1291, "53.01780000", "131967.13453900", "0"], [1751654820000, "2489.72000000", "2489.94000000", "2488.33000000", "2488.33000000", "329.24710000", 1751654879999, "819638.47126000", 1221, "52.00310000", "129464.37547300", "0"], [1751654880000, "2488.34000000", "2488.42000000", "2486.84000000", "2488.30000000", "388.07830000", 1751654939999, "965458.19199800", 1388, "148.76780000", "370078.79595900", "0"], [1751654940000, "2488.29000000", "2488.29000000", "2484.24000000", "2484.24000000", "380.36260000", 1751654999999, "945669.04998300", 1944, "20.82500000", "51761.79534200", "0"], [1751655000000, "2484.24000000", "2485.99000000", "2484.24000000", "2485.66000000", "440.92360000", 1751655059999, "1095845.41228600", 1308, "163.52980000", "406411.08817900", "0"], [1751655060000, "2485.66000000", "2486.55000000", "2485.19000000", "2485.27000000", "299.11380000", 1751655119999, "743593.03513400", 1164, "83.24790000", "206946.29762200", "0"], [1751655120000, "2485.30000000", "2485.56000000", "2483.92000000", "2484.90000000", "425.97090000", 1751655179999, "1058443.92799900", 1873, "118.18280000", "293634.00052300", "0"], [1751655180000, "2484.91000000", "2486.56000000", "2484.90000000", "2486.56000000", "284.43980000", 1751655239999, "707099.72200100", 764, "81.84580000", "203475.59379500", "0"], [1751655240000, "2486.56000000", "2487.25000000", "2486.31000000", "2486.32000000", "271.07140000", 1751655299999, "674077.31678200", 686, "40.02080000", "99525.91318300", "0"], [1751655300000, "2486.32000000", "2486.55000000", "2485.70000000", "2486.55000000", "280.19280000", 1751655359999, "696618.69154300", 898, "56.51980000", "140518.87002000", "0"], [1751655360000, "2486.61000000", "2486.77000000", "2485.96000000", "2485.97000000", "386.09940000", 1751655419999, "960034.52185900", 920, "38.39940000", "95474.98588700", "0"], [1751655420000, "2485.96000000", "2486.09000000", "2484.66000000", "2484.67000000", "314.40410000", 1751655479999, "781407.82748200", 899, "34.08540000", "84717.17938800", "0"], [1751655480000, "2484.66000000", "2484.66000000", "2483.90000000", "2484.37000000", "370.11010000", 1751655539999, "919438.59091600", 1240, "104.88370000", "260539.17633200", "0"], [1751655540000, "2484.38000000", "2484.50000000", "2483.75000000", "2484.28000000", "345.60460000", 1751655599999, "858510.82336100", 880, "90.11680000", "223857.74817600", "0"], [1751655600000, "2484.28000000", "2484.29000000", "2483.17000000", "2483.78000000", "425.36590000", 1751655659999, "1056505.06993500", 849, "23.52420000", "58421.96535200", "0"], [1751655660000, "2483.79000000", "2485.03000000", "2482.56000000", "2484.09000000", "705.63670000", 1751655719999, "1752801.78492700", 1938, "159.06100000", "395065.81642900", "0"], [1751655720000, "2484.09000000", "2486.05000000", "2484.09000000", "2485.18000000", "367.85180000", 1751655779999, "914165.23574400", 1117, "125.84750000", "312707.50657500", "0"], [1751655780000, "2485.18000000", "2486.05000000", "2485.18000000", "2485.96000000", "344.11590000", 1751655839999, "855358.72740500", 705, "100.66540000", "250215.97385300", "0"], [1751655840000, "2485.96000000", "2486.16000000", "2485.32000000", "2485.32000000", "319.02670000", 1751655899999, "792999.70400100", 935, "63.17460000", "157033.01174700", "0"], [1751655900000, "2485.32000000", "2486.04000000", "2484.89000000", "2486.04000000", "318.33300000", 1751655959999, "791146.41477800", 834, "67.33820000", "167356.66415500", "0"], [1751655960000, "2486.04000000", "2486.64000000", "2486.04000000", "2486.58000000", "264.18650000", 1751656019999, "656893.56296000", 366, "68.92230000", "171364.56597400", "0"], [1751656020000, "2486.58000000", "2486.66000000", "2486.45000000", "2486.62000000", "273.23850000", 1751656079999, "679440.10420100", 411, "34.14640000", "84908.61701800", "0"], [1751656080000, "2486.62000000", "2487.15000000", "2485.71000000", "2485.72000000", "325.40880000", 1751656139999, "809092.00535700", 1228, "68.07380000", "169266.02480900", "0"], [1751656140000, "2485.72000000", "2485.72000000", "2485.00000000", "2485.54000000", "250.44900000", 1751656199999, "622471.43176900", 712, "29.06030000", "72222.59618000", "0"], [1751656200000, "2485.54000000", "2485.95000000", "2484.91000000", "2484.92000000", "342.24340000", 1751656259999, "850597.58821900", 1035, "42.38930000", "105351.86340400", "0"], [1751656260000, "2484.91000000", "2485.30000000", "2484.33000000", "2485.30000000", "309.18430000", 1751656319999, "768254.47659300", 946, "70.55540000", "175310.17035800", "0"], [1751656320000, "2485.31000000", "2486.27000000", "2485.31000000", "2486.27000000", "229.65490000", 1751656379999, "570886.72670400", 577, "31.11210000", "77338.58907800", "0"], [1751656380000, "2486.27000000", "2488.04000000", "2486.27000000", "2487.31000000", "397.27630000", 1751656439999, "988086.32184200", 1199, "134.22380000", "333810.43724800", "0"], [1751656440000, "2487.32000000", "2487.79000000", "2487.32000000", "2487.70000000", "270.18090000", 1751656499999, "672122.59747100", 440, "36.29060000", "90276.39759500", "0"], [1751656500000, "2487.71000000", "2488.20000000", "2487.14000000", "2487.14000000", "297.81500000", 1751656559999, "740858.13323200", 858, "38.03600000", "94622.09079900", "0"], [1751656560000, "2487.14000000", "2490.00000000", "2486.94000000", "2489.46000000", "529.75630000", 1751656619999, "1318302.90206100", 1899, "290.56350000", "723028.82646600", "0"], [1751656620000, "2489.46000000", "2489.54000000", "2488.90000000", "2489.53000000", "232.67290000", 1751656679999, "579183.67429100", 664, "37.30050000", "92852.29638000", "0"], [1751656680000, "2489.53000000", "2489.53000000", "2488.88000000", "2488.90000000", "283.36650000", 1751656739999, "705306.99046500", 794, "47.69930000", "118727.75252100", "0"], [1751656740000, "2488.91000000", "2488.91000000", "2488.07000000", "2488.30000000", "231.95630000", 1751656799999, "577205.34143800", 808, "27.69570000", "68917.83731500", "0"], [1751656800000, "2488.29000000", "2488.29000000", "2481.94000000", "2483.07000000", "1201.28310000", 1751656859999, "2983814.50798500", 3603, "117.46070000", "291714.50174900", "0"], [1751656860000, "2483.04000000", "2483.04000000", "2477.02000000", "2481.76000000", "6229.13720000", 1751656919999, "15451797.60566800", 7849, "863.82570000", "2143097.30789400", "0"], [1751656920000, "2481.76000000", "2482.26000000", "2481.63000000", "2482.25000000", "356.80490000", 1751656979999, "885563.30617100", 1079, "109.09990000", "270774.31485400", "0"], [1751656980000, "2482.25000000", "2482.26000000", "2479.35000000", "2479.61000000", "691.78020000", 1751657039999, "1716165.78093800", 2099, "124.20670000", "308073.66238900", "0"], [1751657040000, "2479.61000000", "2479.61000000", "2475.81000000", "2477.34000000", "1180.85080000", 1751657099999, "2925844.52595000", 4587, "348.42860000", "863217.27613200", "0"], [1751657100000, "2477.34000000", "2478.37000000", "2476.98000000", "2478.07000000", "789.10560000", 1751657159999, "1955175.41079700", 2601, "407.09970000", "1008627.15318700", "0"], [1751657160000, "2478.07000000", "2478.99000000", "2477.20000000", "2477.45000000", "475.38640000", 1751657219999, "1178267.09437800", 1389, "135.82550000", "336639.96066400", "0"], [1751657220000, "2477.44000000", "2479.19000000", "2477.40000000", "2477.48000000", "459.33210000", 1751657279999, "1138315.31724600", 1156, "119.93280000", "297210.35097600", "0"], [1751657280000, "2477.47000000", "2477.48000000", "2474.24000000", "2474.63000000", "1595.19220000", 1751657339999, "3948746.01396500", 4020, "566.16550000", "1401402.79401500", "0"], [1751657340000, "2474.62000000", "2475.25000000", "2474.62000000", "2474.67000000", "386.96070000", 1751657399999, "957685.73276100", 890, "89.06550000", "220419.25196100", "0"], [1751657400000, "2474.67000000", "2476.30000000", "2474.67000000", "2475.61000000", "451.12880000", 1751657459999, "1116902.86485400", 1302, "145.30130000", "359705.12039700", "0"], [1751657460000, "2475.62000000", "2477.73000000", "2475.62000000", "2477.59000000", "478.71890000", 1751657519999, "1185764.24596200", 974, "205.96580000", "510153.65020500", "0"], [1751657520000, "2477.60000000", "2478.74000000", "2477.38000000", "2478.68000000", "423.51010000", 1751657579999, "1049545.89184400", 774, "180.58350000", "447529.58544400", "0"], [1751657580000, "2478.69000000", "2479.71000000", "2478.69000000", "2479.55000000", "407.16860000", 1751657639999, "1009431.71348600", 952, "150.02980000", "371925.58058600", "0"], [1751657640000, "2479.56000000", "2479.80000000", "2479.09000000", "2479.10000000", "317.94180000", 1751657699999, "788292.37951100", 804, "50.18020000", "124418.80780300", "0"], [1751657700000, "2479.10000000", "2479.48000000", "2478.98000000", "2479.04000000", "284.64290000", 1751657759999, "705673.80280400", 606, "74.00560000", "183471.27572100", "0"], [1751657760000, "2479.04000000", "2480.23000000", "2478.96000000", "2480.22000000", "384.63950000", 1751657819999, "953774.16467900", 654, "175.10460000", "434201.75777000", "0"], [1751657820000, "2480.22000000", "2481.22000000", "2480.22000000", "2480.60000000", "404.79150000", 1751657879999, "1004173.28847200", 977, "158.82070000", "393975.23192900", "0"], [1751657880000, "2480.59000000", "2480.60000000", "2480.33000000", "2480.56000000", "279.56670000", 1751657939999, "693445.53105900", 559, "22.65000000", "56181.64434300", "0"], [1751657940000, "2480.56000000", "2481.13000000", "2480.55000000", "2481.12000000", "269.27970000", 1751657999999, "668016.92694100", 393, "56.17920000", "139372.74751200", "0"], [1751658000000, "2481.13000000", "2481.13000000", "2480.43000000", "2480.68000000", "305.17210000", 1751658059999, "757080.82836600", 767, "22.73670000", "56402.35162800", "0"], [1751658060000, "2480.68000000", "2482.31000000", "2480.67000000", "2481.79000000", "339.65430000", 1751658119999, "843014.37092700", 1341, "117.10990000", "290642.39481900", "0"], [1751658120000, "2481.80000000", "2484.79000000", "2481.79000000", "2484.78000000", "304.32530000", 1751658179999, "755462.95885700", 900, "206.71960000", "513217.26152900", "0"], [1751658180000, "2484.78000000", "2484.78000000", "2483.69000000", "2483.70000000", "162.37100000", 1751658239999, "403390.50753400", 1084, "30.72550000", "76327.29534100", "0"], [1751658240000, "2483.70000000", "2484.34000000", "2483.69000000", "2484.32000000", "142.54050000", 1751658299999, "354099.21290300", 449, "37.51560000", "93187.17242000", "0"], [1751658300000, "2484.33000000", "2484.38000000", "2483.70000000", "2484.18000000", "160.15570000", 1751658359999, "397832.77143100", 594, "22.02860000", "54720.61600900", "0"], [1751658360000, "2484.18000000", "2484.87000000", "2484.18000000", "2484.80000000", "97.26350000", 1751658419999, "241650.30796400", 540, "70.57590000", "175340.73968600", "0"], [1751658420000, "2484.81000000", "2484.81000000", "2483.71000000", "2483.72000000", "74.71450000", 1751658479999, "185631.34635400", 518, "21.18770000", "52643.88098100", "0"], [1751658480000, "2483.72000000", "2483.72000000", "2482.92000000", "2482.93000000", "106.78830000", 1751658539999, "265170.40001800", 624, "28.45010000", "70640.37611900", "0"], [1751658540000, "2482.93000000", "2483.02000000", "2482.15000000", "2482.15000000", "69.86320000", 1751658599999, "173458.42893500", 455, "32.88500000", "81644.66966700", "0"], [1751658600000, "2482.15000000", "2482.15000000", "2480.23000000", "2481.66000000", "230.53290000", 1751658659999, "571929.21270900", 1554, "118.96070000", "295120.83001000", "0"], [1751658660000, "2481.65000000", "2481.66000000", "2481.65000000", "2481.65000000", "38.98770000", 1751658719999, "96754.05593900", 110, "23.02340000", "57136.25084400", "0"], [1751658720000, "2481.66000000", "2482.19000000", "2481.65000000", "2482.19000000", "56.92850000", 1751658779999, "141286.94735000", 342, "41.74080000", "103593.09696500", "0"], [1751658780000, "2482.18000000", "2482.19000000", "2481.76000000", "2481.76000000", "66.35680000", 1751658839999, "164703.70318700", 207, "10.28150000", "25519.76929600", "0"], [1751658840000, "2481.77000000", "2482.35000000", "2481.76000000", "2481.82000000", "88.46790000", 1751658899999, "219598.23893900", 430, "37.24560000", "92450.32627600", "0"], [1751658900000, "2481.82000000", "2481.89000000", "2481.08000000", "2481.66000000", "76.93360000", 1751658959999, "190923.00454800", 578, "37.71250000", "93589.44764700", "0"], [1751658960000, "2481.66000000", "2483.01000000", "2481.66000000", "2483.00000000", "64.51740000", 1751659019999, "160131.76334600", 488, "52.77260000", "130978.54167900", "0"], [1751659020000, "2483.01000000", "2483.01000000", "2482.61000000", "2483.01000000", "65.13970000", 1751659079999, "161733.22080100", 464, "27.19480000", "67519.67863200", "0"], [1751659080000, "2483.01000000", "2483.01000000", "2482.05000000", "2482.99000000", "66.58630000", 1751659139999, "165303.82668500", 575, "26.68580000", "66240.75728600", "0"], [1751659140000, "2482.99000000", "2483.00000000", "2482.57000000", "2482.58000000", "77.75910000", 1751659199999, "193066.02402700", 253, "28.77290000", "71438.49281100", "0"], [1751659200000, "2482.57000000", "2482.58000000", "2481.67000000", "2481.95000000", "98.99120000", 1751659259999, "245700.85597200", 804, "32.44000000", "80512.01090100", "0"], [1751659260000, "2481.96000000", "2483.17000000", "2481.74000000", "2483.17000000", "129.97160000", 1751659319999, "322633.62927100", 1029, "95.23350000", "236409.85125100", "0"], [1751659320000, "2483.16000000", "2483.61000000", "2482.67000000", "2482.67000000", "67.94850000", 1751659379999, "168738.93694300", 730, "21.49130000", "53366.49393000", "0"], [1751659380000, "2482.67000000", "2482.67000000", "2481.21000000", "2481.88000000", "67.33890000", 1751659439999, "167124.92907600", 952, "35.01910000", "86903.05501800", "0"], [1751659440000, "2481.89000000", "2484.65000000", "2481.89000000", "2483.28000000", "225.76230000", 1751659499999, "560715.54644600", 1772, "158.78660000", "394332.64214500", "0"], [1751659500000, "2483.28000000", "2484.14000000", "2483.17000000", "2484.14000000", "124.04070000", 1751659559999, "308056.36428100", 733, "83.32240000", "206931.12980900", "0"], [1751659560000, "2484.13000000", "2484.62000000", "2484.13000000", "2484.61000000", "47.16900000", 1751659619999, "117177.51561700", 248, "40.50840000", "100631.70174700", "0"], [1751659620000, "2484.62000000", "2485.87000000", "2484.62000000", "2485.86000000", "224.84820000", 1751659679999, "558811.06116000", 1037, "148.97490000", "370230.70283600", "0"], [1751659680000, "2485.86000000", "2487.27000000", "2485.86000000", "2486.96000000", "182.33970000", 1751659739999, "453448.11379000", 1261, "84.32120000", "209679.99777200", "0"], [1751659740000, "2486.97000000", "2487.14000000", "2486.87000000", "2486.92000000", "87.09500000", 1751659799999, "216601.40545200", 319, "59.14370000", "147084.27253700", "0"], [1751659800000, "2486.91000000", "2486.92000000", "2485.22000000", "2486.12000000", "99.07300000", 1751659859999, "246332.29365800", 1447, "38.29640000", "95206.39259700", "0"], [1751659860000, "2486.11000000", "2486.46000000", "2485.98000000", "2486.46000000", "56.63990000", 1751659919999, "140815.12647600", 391, "49.54530000", "123177.82046600", "0"], [1751659920000, "2486.47000000", "2489.65000000", "2486.47000000", "2489.58000000", "326.99710000", 1751659979999, "813704.97386500", 2422, "257.96140000", "641899.50117900", "0"], [1751659980000, "2489.58000000", "2489.70000000", "2488.54000000", "2489.16000000", "139.20380000", 1751660039999, "346518.62374900", 969, "90.69320000", "225762.12286600", "0"], [1751660040000, "2489.17000000", "2490.04000000", "2488.92000000", "2490.04000000", "111.91200000", 1751660099999, "278580.59128000", 1412, "92.21390000", "229547.23692300", "0"], [1751660100000, "2490.03000000", "2490.32000000", "2489.14000000", "2490.32000000", "184.80450000", 1751660159999, "460133.65743300", 1155, "69.93370000", "174125.32438500", "0"], [1751660160000, "2490.33000000", "2491.84000000", "2490.33000000", "2491.03000000", "348.62730000", 1751660219999, "868499.85555700", 2223, "258.27380000", "643412.57291600", "0"], [1751660220000, "2491.03000000", "2491.26000000", "2489.82000000", "2490.42000000", "272.37940000", 1751660279999, "678358.49483200", 931, "115.54740000", "287782.87768800", "0"], [1751660280000, "2490.42000000", "2490.43000000", "2488.29000000", "2489.53000000", "76.03120000", 1751660339999, "189287.72242200", 1239, "35.80350000", "89134.38649500", "0"], [1751660340000, "2489.53000000", "2490.80000000", "2489.52000000", "2490.36000000", "160.57360000", 1751660399999, "399871.79887100", 926, "96.88130000", "241267.14934100", "0"], [1751660400000, "2490.36000000", "2492.39000000", "2490.35000000", "2491.71000000", "153.36240000", 1751660459999, "382050.36242600", 1390, "72.35410000", "180219.48054900", "0"], [1751660460000, "2491.72000000", "2492.70000000", "2491.66000000", "2492.70000000", "75.57330000", 1751660519999, "188333.94186900", 610, "67.99100000", "169437.75343400", "0"], [1751660520000, "2492.70000000", "2492.74000000", "2490.38000000", "2490.53000000", "164.63420000", 1751660579999, "410209.56500200", 1227, "81.98380000", "204225.18242000", "0"], [1751660580000, "2490.54000000", "2491.07000000", "2490.40000000", "2491.03000000", "72.76950000", 1751660639999, "181248.85145000", 523, "35.73580000", "89007.75185600", "0"], [1751660640000, "2491.04000000", "2492.37000000", "2490.54000000", "2492.36000000", "121.53690000", 1751660699999, "302798.38175500", 1296, "48.93160000", "121900.91852600", "0"], [1751660700000, "2492.37000000", "2493.00000000", "2492.03000000", "2492.92000000", "162.03130000", 1751660759999, "403876.97185400", 587, "91.85670000", "228955.01117500", "0"], [1751660760000, "2492.92000000", "2493.78000000", "2492.91000000", "2492.93000000", "127.97960000", 1751660819999, "319088.98670100", 999, "75.61410000", "188526.74573700", "0"], [1751660820000, "2492.94000000", "2494.04000000", "2492.93000000", "2493.41000000", "293.75870000", 1751660879999, "732553.44362600", 1038, "114.36210000", "285174.73924300", "0"], [1751660880000, "2493.42000000", "2493.42000000", "2491.78000000", "2491.79000000", "118.27010000", 1751660939999, "294784.18556000", 697, "59.64810000", "148663.69300300", "0"], [1751660940000, "2491.79000000", "2492.03000000", "2491.69000000", "2492.03000000", "38.95970000", 1751660999999, "97081.27262300", 267, "27.58530000", "68736.82238500", "0"], [1751661000000, "2492.03000000", "2492.03000000", "2492.02000000", "2492.03000000", "21.86410000", 1751661059999, "54485.83795000", 102, "6.34680000", "15816.41600400", "0"], [1751661060000, "2492.03000000", "2492.89000000", "2491.67000000", "2492.16000000", "740.44680000", 1751661119999, "1845234.26836200", 794, "33.71540000", "84021.73374500", "0"], [1751661120000, "2492.17000000", "2495.56000000", "2492.16000000", "2494.18000000", "352.49360000", 1751661179999, "879170.96569600", 1702, "239.43490000", "597125.66256700", "0"], [1751661180000, "2494.17000000", "2494.99000000", "2493.91000000", "2494.95000000", "124.09160000", 1751661239999, "309547.68977500", 680, "86.41630000", "215561.16937600", "0"], [1751661240000, "2494.94000000", "2495.10000000", "2493.84000000", "2494.92000000", "194.09050000", 1751661299999, "484131.44183000", 1238, "100.01310000", "249467.83410700", "0"], [1751661300000, "2494.94000000", "2496.23000000", "2494.59000000", "2495.63000000", "330.57860000", 1751661359999, "825026.05446900", 1165, "226.57810000", "565451.57482800", "0"], [1751661360000, "2495.63000000", "2495.63000000", "2493.97000000", "2493.98000000", "86.94840000", 1751661419999, "216913.19489600", 802, "31.03320000", "77417.76921600", "0"], [1751661420000, "2493.97000000", "2494.28000000", "2493.61000000", "2494.28000000", "63.77870000", 1751661479999, "159061.77418400", 567, "25.34650000", "63212.77714200", "0"], [1751661480000, "2494.28000000", "2494.28000000", "2491.91000000", "2493.06000000", "131.34210000", 1751661539999, "327420.61182600", 1386, "47.92600000", "119450.77597900", "0"], [1751661540000, "2493.07000000", "2493.12000000", "2493.00000000", "2493.02000000", "56.57830000", 1751661599999, "141051.74002400", 267, "9.77870000", "24379.09589900", "0"], [1751661600000, "2493.01000000", "2493.02000000", "2493.01000000", "2493.02000000", "34.51540000", 1751661659999, "86047.42555100", 110, "18.81970000", "46917.88849400", "0"], [1751661660000, "2493.02000000", "2493.02000000", "2493.01000000", "2493.01000000", "18.65720000", 1751661719999, "46512.63449100", 102, "4.83190000", "12046.02333800", "0"], [1751661720000, "2493.01000000", "2493.64000000", "2491.71000000", "2493.12000000", "197.92090000", 1751661779999, "493394.12906200", 1283, "64.75740000", "161412.20974300", "0"], [1751661780000, "2493.12000000", "2494.61000000", "2493.12000000", "2494.61000000", "73.78790000", 1751661839999, "184007.08696700", 898, "40.68900000", "101464.17883400", "0"], [1751661840000, "2494.61000000", "2494.99000000", "2493.54000000", "2493.68000000", "74.57600000", 1751661899999, "186023.43216100", 813, "19.35060000", "48265.02819800", "0"], [1751661900000, "2493.68000000", "2494.20000000", "2493.56000000", "2493.79000000", "42.60480000", 1751661959999, "106249.05284000", 552, "22.28230000", "55568.09087900", "0"], [1751661960000, "2493.79000000", "2494.57000000", "2493.57000000", "2493.80000000", "95.81970000", 1751662019999, "238995.13500400", 857, "46.10870000", "114994.04356100", "0"], [1751662020000, "2493.80000000", "2493.81000000", "2493.02000000", "2493.02000000", "76.13620000", 1751662079999, "189828.22712500", 519, "41.72810000", "104034.01815200", "0"], [1751662080000, "2493.02000000", "2493.39000000", "2492.51000000", "2493.05000000", "106.71920000", 1751662139999, "266059.16333800", 686, "52.56080000", "131037.61286700", "0"], [1751662140000, "2493.05000000", "2493.16000000", "2492.67000000", "2492.74000000", "72.55690000", 1751662199999, "180874.12617700", 658, "50.34050000", "125489.10444300", "0"], [1751662200000, "2492.75000000", "2493.09000000", "2492.67000000", "2493.09000000", "48.29510000", 1751662259999, "120396.74593400", 531, "22.78310000", "56794.67897400", "0"], [1751662260000, "2493.09000000", "2493.09000000", "2492.18000000", "2492.19000000", "136.00470000", 1751662319999, "339013.48778800", 476, "22.53460000", "56175.42565700", "0"], [1751662320000, "2492.19000000", "2492.72000000", "2491.47000000", "2491.48000000", "63.06650000", 1751662379999, "157189.59552800", 832, "45.91300000", "114436.61159800", "0"], [1751662380000, "2491.48000000", "2491.48000000", "2491.47000000", "2491.48000000", "20.79700000", 1751662439999, "51815.14091800", 79, "3.93280000", "9798.49254400", "0"], [1751662440000, "2491.48000000", "2492.52000000", "2491.48000000", "2492.52000000", "26.07860000", 1751662499999, "64990.17127400", 583, "23.05090000", "57444.60262900", "0"], [1751662500000, "2492.52000000", "2492.52000000", "2491.38000000", "2491.38000000", "123.29000000", 1751662559999, "307246.64402900", 505, "13.75180000", "34273.00852800", "0"], [1751662560000, "2491.39000000", "2491.39000000", "2490.50000000", "2490.51000000", "68.25530000", 1751662619999, "170031.34701600", 645, "14.96240000", "37274.24855700", "0"], [1751662620000, "2490.51000000", "2490.54000000", "2489.79000000", "2489.99000000", "102.47390000", 1751662679999, "255186.17156400", 961, "38.34210000", "95483.50635100", "0"], [1751662680000, "2489.99000000", "2491.19000000", "2489.98000000", "2491.04000000", "237.77850000", 1751662739999, "592197.87078900", 1298, "125.85560000", "313444.48602300", "0"], [1751662740000, "2491.00000000", "2491.08000000", "2490.28000000", "2490.29000000", "181.66070000", 1751662799999, "452519.09784200", 432, "131.62890000", "327894.02527300", "0"], [1751662800000, "2490.29000000", "2490.53000000", "2489.73000000", "2489.95000000", "121.50160000", 1751662859999, "302551.49280900", 599, "27.92730000", "69534.71845800", "0"], [1751662860000, "2489.95000000", "2491.59000000", "2489.95000000", "2491.24000000", "119.21450000", 1751662919999, "296969.23802400", 805, "73.29060000", "182573.87919200", "0"], [1751662920000, "2491.25000000", "2492.20000000", "2490.68000000", "2492.11000000", "167.20700000", 1751662979999, "416561.03554700", 828, "110.27110000", "274714.76091300", "0"], [1751662980000, "2492.11000000", "2492.11000000", "2491.43000000", "2491.44000000", "123.28220000", 1751663039999, "307181.46663700", 661, "16.55230000", "41241.65621400", "0"], [1751663040000, "2491.44000000", "2491.44000000", "2491.43000000", "2491.43000000", "43.18880000", 1751663099999, "107602.17708300", 112, "30.50990000", "76013.58525600", "0"], [1751663100000, "2491.43000000", "2491.55000000", "2491.43000000", "2491.55000000", "13.32620000", 1751663159999, "33201.98973300", 117, "5.17260000", "12887.51034500", "0"], [1751663160000, "2491.55000000", "2492.77000000", "2491.54000000", "2492.76000000", "75.53570000", 1751663219999, "188226.45035500", 552, "66.25750000", "165109.14882700", "0"], [1751663220000, "2492.76000000", "2492.77000000", "2492.12000000", "2492.52000000", "121.24970000", 1751663279999, "302228.79270600", 421, "39.19610000", "97695.39055800", "0"], [1751663280000, "2492.52000000", "2492.52000000", "2491.79000000", "2491.90000000", "173.90400000", 1751663339999, "433404.80789300", 499, "85.90870000", "214096.53158400", "0"], [1751663340000, "2491.90000000", "2491.91000000", "2491.00000000", "2491.00000000", "77.18490000", 1751663399999, "192305.62460700", 609, "8.91880000", "22220.37061400", "0"], [1751663400000, "2491.01000000", "2491.01000000", "2491.00000000", "2491.00000000", "15.27950000", 1751663459999, "38061.30852100", 61, "7.40210000", "18438.70512100", "0"], [1751663460000, "2491.01000000", "2491.16000000", "2491.00000000", "2491.15000000", "20.46670000", 1751663519999, "50984.12833800", 133, "13.22590000", "32946.59629200", "0"], [1751663520000, "2491.15000000", "2491.16000000", "2491.15000000", "2491.16000000", "41.98840000", 1751663579999, "104599.66167100", 115, "25.90110000", "64523.78427600", "0"], [1751663580000, "2491.16000000", "2491.81000000", "2490.94000000", "2491.16000000", "258.84930000", 1751663639999, "644847.26889700", 1004, "148.31750000", "369482.42524000", "0"], [1751663640000, "2491.15000000", "2491.16000000", "2490.25000000", "2490.25000000", "89.28580000", 1751663699999, "222377.65573200", 506, "14.87310000", "37043.91397000", "0"], [1751663700000, "2490.25000000", "2490.60000000", "2489.76000000", "2490.60000000", "205.05870000", 1751663759999, "510649.70094700", 806, "28.58250000", "71174.29054100", "0"], [1751663760000, "2490.59000000", "2492.39000000", "2490.59000000", "2491.65000000", "134.44270000", 1751663819999, "334972.42314800", 893, "101.07950000", "251841.65855200", "0"], [1751663820000, "2491.65000000", "2491.66000000", "2490.47000000", "2490.47000000", "49.86260000", 1751663879999, "124218.81929600", 477, "6.96450000", "17349.81884400", "0"], [1751663880000, "2490.48000000", "2490.73000000", "2489.72000000", "2490.73000000", "67.94950000", 1751663939999, "169204.24021300", 826, "17.37770000", "43274.05690300", "0"], [1751663940000, "2490.72000000", "2490.73000000", "2489.77000000", "2489.77000000", "55.63490000", 1751663999999, "138554.95724800", 410, "12.53240000", "31207.80092200", "0"], [1751664000000, "2489.78000000", "2490.00000000", "2489.77000000", "2489.97000000", "57.66770000", 1751664059999, "143590.63340900", 225, "28.95500000", "72096.56912600", "0"], [1751664060000, "2489.98000000", "2489.98000000", "2489.97000000", "2489.97000000", "39.96690000", 1751664119999, "99516.45548600", 87, "7.34930000", "18299.61001400", "0"], [1751664120000, "2489.98000000", "2491.14000000", "2489.97000000", "2491.14000000", "141.17570000", 1751664179999, "351582.93989700", 659, "107.44030000", "267565.94261100", "0"], [1751664180000, "2491.14000000", "2492.53000000", "2491.13000000", "2492.25000000", "102.90700000", 1751664239999, "256457.08705400", 1090, "73.52320000", "183221.23854600", "0"], [1751664240000, "2492.25000000", "2492.91000000", "2492.25000000", "2492.54000000", "114.74810000", 1751664299999, "286026.04054300", 783, "71.99540000", "179452.02359900", "0"], [1751664300000, "2492.53000000", "2494.09000000", "2492.53000000", "2493.21000000", "216.75750000", 1751664359999, "540473.90620500", 782, "126.06720000", "314314.48047000", "0"], [1751664360000, "2493.20000000", "2493.20000000", "2492.66000000", "2492.66000000", "67.78570000", 1751664419999, "168975.41346600", 326, "30.68660000", "76493.67502000", "0"], [1751664420000, "2492.67000000", "2492.67000000", "2492.66000000", "2492.67000000", "31.11010000", 1751664479999, "77547.12335300", 79, "22.14870000", "55209.40002900", "0"], [1751664480000, "2492.67000000", "2492.83000000", "2492.66000000", "2492.83000000", "82.71320000", 1751664539999, "206178.86278200", 232, "29.98800000", "74751.09411800", "0"], [1751664540000, "2492.83000000", "2492.83000000", "2492.82000000", "2492.83000000", "39.41440000", 1751664599999, "98253.06161000", 99, "5.70020000", "14209.62956600", "0"], [1751664600000, "2492.83000000", "2492.83000000", "2491.68000000", "2491.68000000", "104.07060000", 1751664659999, "259392.02867600", 598, "15.61020000", "38907.60524800", "0"], [1751664660000, "2491.68000000", "2491.69000000", "2491.10000000", "2491.10000000", "79.53140000", 1751664719999, "198148.65654300", 369, "30.84390000", "76840.97533300", "0"], [1751664720000, "2491.09000000", "2491.10000000", "2489.54000000", "2489.55000000", "127.77710000", 1751664779999, "318182.46815000", 735, "44.41910000", "110597.08048700", "0"], [1751664780000, "2489.55000000", "2489.55000000", "2487.16000000", "2487.65000000", "218.55780000", 1751664839999, "543767.45899900", 1393, "95.33680000", "237151.87857100", "0"], [1751664840000, "2487.65000000", "2487.88000000", "2487.64000000", "2487.87000000", "57.22100000", 1751664899999, "142349.16402100", 271, "51.18850000", "127341.97446300", "0"], [1751664900000, "2487.88000000", "2489.86000000", "2487.88000000", "2489.85000000", "118.88340000", 1751664959999, "295853.22673700", 1169, "109.50750000", "272517.45392100", "0"], [1751664960000, "2489.86000000", "2489.89000000", "2489.72000000", "2489.73000000", "96.88650000", 1751665019999, "241230.48783900", 213, "11.42700000", "28450.25556500", "0"], [1751665020000, "2489.72000000", "2489.73000000", "2489.72000000", "2489.72000000", "16.63970000", 1751665079999, "41428.22740200", 87, "3.35180000", "8345.07701400", "0"], [1751665080000, "2489.73000000", "2489.73000000", "2489.71000000", "2489.71000000", "66.78660000", 1751665139999, "166279.76138100", 182, "6.84320000", "17037.65767600", "0"], [1751665140000, "2489.72000000", "2489.72000000", "2488.40000000", "2488.77000000", "152.72960000", 1751665199999, "380107.62185800", 764, "72.43740000", "180258.92304200", "0"], [1751665200000, "2488.77000000", "2490.43000000", "2488.77000000", "2489.98000000", "170.15340000", 1751665259999, "423607.57843500", 1152, "112.21880000", "279353.34405500", "0"], [1751665260000, "2489.98000000", "2490.91000000", "2489.12000000", "2490.91000000", "115.14080000", 1751665319999, "286654.63766000", 1218, "92.83840000", "231126.64322200", "0"], [1751665320000, "2490.91000000", "2490.91000000", "2489.74000000", "2490.11000000", "93.71990000", 1751665379999, "233392.69843600", 583, "36.40670000", "90651.46183100", "0"], [1751665380000, "2490.12000000", "2491.68000000", "2490.12000000", "2491.68000000", "133.67460000", 1751665439999, "332994.42467100", 1189, "81.91600000", "204041.51655000", "0"], [1751665440000, "2491.67000000", "2492.67000000", "2491.67000000", "2492.21000000", "176.76330000", 1751665499999, "440509.16640300", 1099, "99.51840000", "248002.90266500", "0"], [1751665500000, "2492.21000000", "2492.39000000", "2491.30000000", "2492.39000000", "110.10830000", 1751665559999, "274378.25897800", 1110, "45.62300000", "113681.63622900", "0"], [1751665560000, "2492.39000000", "2493.19000000", "2491.96000000", "2491.97000000", "122.76450000", 1751665619999, "306036.83922700", 984, "47.10120000", "117417.61873100", "0"], [1751665620000, "2491.97000000", "2493.27000000", "2491.96000000", "2493.27000000", "54.80740000", 1751665679999, "136604.41921100", 597, "47.05780000", "117285.08891100", "0"], [1751665680000, "2493.28000000", "2494.03000000", "2493.27000000", "2494.03000000", "36.74040000", 1751665739999, "91615.49034700", 484, "28.42550000", "70882.61004400", "0"], [1751665740000, "2494.03000000", "2494.99000000", "2494.02000000", "2494.36000000", "146.54740000", 1751665799999, "365569.17831400", 716, "115.35670000", "287757.37659300", "0"], [1751665800000, "2494.36000000", "2494.37000000", "2493.53000000", "2493.53000000", "183.17610000", 1751665859999, "456866.51603800", 702, "34.18890000", "85274.03057100", "0"], [1751665860000, "2493.54000000", "2495.50000000", "2493.47000000", "2495.49000000", "174.87550000", 1751665919999, "436186.23859900", 1091, "149.53790000", "373002.44848900", "0"], [1751665920000, "2495.50000000", "2496.03000000", "2495.50000000", "2496.03000000", "81.77480000", 1751665979999, "204096.29767000", 461, "71.01970000", "177253.47125400", "0"], [1751665980000, "2496.03000000", "2496.77000000", "2494.53000000", "2495.91000000", "354.46140000", 1751666039999, "884604.68468500", 1983, "154.44080000", "385392.39001200", "0"], [1751666040000, "2495.91000000", "2497.04000000", "2495.83000000", "2497.03000000", "142.55280000", 1751666099999, "355855.41232300", 1552, "94.75180000", "236524.65702600", "0"], [1751666100000, "2497.03000000", "2497.08000000", "2494.37000000", "2494.81000000", "345.39970000", 1751666159999, "862157.89825800", 933, "47.76770000", "119195.71325000", "0"], [1751666160000, "2494.85000000", "2495.10000000", "2494.85000000", "2495.09000000", "18.54700000", 1751666219999, "46274.97686800", 338, "10.10350000", "25207.90660500", "0"], [1751666220000, "2495.10000000", "2496.22000000", "2495.10000000", "2496.15000000", "274.65050000", 1751666279999, "685532.14171200", 680, "143.28660000", "357641.24872900", "0"], [1751666280000, "2496.15000000", "2497.12000000", "2496.14000000", "2497.12000000", "54.10440000", 1751666339999, "135078.64314500", 418, "41.10860000", "102631.46769500", "0"], [1751666340000, "2497.12000000", "2497.12000000", "2496.66000000", "2496.90000000", "99.27750000", 1751666399999, "247896.48121000", 386, "20.29830000", "50683.96983500", "0"], [1751666400000, "2496.90000000", "2496.90000000", "2495.04000000", "2495.05000000", "162.09410000", 1751666459999, "404621.72809100", 1528, "41.88170000", "104542.91423000", "0"], [1751666460000, "2495.05000000", "2497.11000000", "2495.05000000", "2496.85000000", "126.04450000", 1751666519999, "314588.53762700", 837, "88.76520000", "221529.71026300", "0"], [1751666520000, "2496.85000000", "2497.72000000", "2496.52000000", "2496.88000000", "243.11780000", 1751666579999, "607135.93172600", 1306, "139.34000000", "347966.31640300", "0"], [1751666580000, "2496.89000000", "2497.47000000", "2495.85000000", "2497.47000000", "146.35980000", 1751666639999, "365418.94429700", 1294, "72.06180000", "179906.31240200", "0"], [1751666640000, "2497.47000000", "2497.59000000", "2496.30000000", "2496.86000000", "206.99990000", 1751666699999, "516826.52905900", 900, "144.82670000", "361559.08729300", "0"], [1751666700000, "2496.86000000", "2499.99000000", "2496.85000000", "2499.99000000", "171.17840000", 1751666759999, "427722.22223000", 1477, "140.91860000", "352147.58752300", "0"], [1751666760000, "2499.99000000", "2501.54000000", "2497.76000000", "2498.45000000", "593.11530000", 1751666819999, "1482716.67504800", 3063, "334.88240000", "837091.45711200", "0"], [1751666820000, "2498.46000000", "2500.35000000", "2498.45000000", "2499.29000000", "168.48400000", 1751666879999, "421158.24552200", 1318, "66.98580000", "167428.20623100", "0"], [1751666880000, "2499.29000000", "2503.18000000", "2499.29000000", "2502.77000000", "347.94590000", 1751666939999, "870614.63507900", 2339, "195.78250000", "489862.84414500", "0"], [1751666940000, "2502.78000000", "2506.38000000", "2502.77000000", "2504.65000000", "827.12410000", 1751666999999, "2071748.32295000", 4678, "477.38680000", "1195682.99027600", "0"], [1751667000000, "2504.57000000", "2504.69000000", "2502.00000000", "2502.23000000", "271.66480000", 1751667059999, "679960.53868600", 1716, "160.63770000", "402005.88954900", "0"], [1751667060000, "2502.23000000", "2503.30000000", "2501.82000000", "2503.16000000", "165.89640000", 1751667119999, "415174.54866000", 1614, "95.39330000", "238722.27603500", "0"], [1751667120000, "2503.15000000", "2503.29000000", "2502.02000000", "2502.02000000", "223.74440000", 1751667179999, "559951.72936600", 1097, "154.87520000", "387578.28986600", "0"], [1751667180000, "2502.01000000", "2503.02000000", "2501.42000000", "2503.01000000", "198.19400000", 1751667239999, "495908.84012700", 807, "108.63080000", "271805.79437900", "0"], [1751667240000, "2503.01000000", "2503.91000000", "2502.49000000", "2503.38000000", "155.51830000", 1751667299999, "389277.50683100", 959, "54.62150000", "136709.76443800", "0"], [1751667300000, "2503.37000000", "2503.38000000", "2501.90000000", "2502.72000000", "441.70200000", 1751667359999, "1105273.06611000", 1020, "322.91480000", "808009.09984200", "0"], [1751667360000, "2502.73000000", "2503.50000000", "2502.73000000", "2503.50000000", "76.25460000", 1751667419999, "190876.28174300", 407, "68.50590000", "171478.76018400", "0"], [1751667420000, "2503.50000000", "2505.89000000", "2503.49000000", "2505.89000000", "206.64160000", 1751667479999, "517588.31588900", 1071, "158.31420000", "396528.05058300", "0"], [1751667480000, "2505.89000000", "2507.01000000", "2505.45000000", "2505.93000000", "327.74550000", 1751667539999, "821500.26437500", 1530, "223.35050000", "559823.47960300", "0"], [1751667540000, "2505.93000000", "2507.62000000", "2505.92000000", "2507.54000000", "225.58910000", 1751667599999, "565567.40200000", 995, "185.38360000", "464753.49344700", "0"], [1751667600000, "2507.54000000", "2508.57000000", "2505.99000000", "2507.04000000", "365.56580000", 1751667659999, "916491.49721300", 2425, "246.31360000", "617490.86459400", "0"], [1751667660000, "2507.05000000", "2510.23000000", "2507.04000000", "2509.80000000", "695.92380000", 1751667719999, "1746039.42524400", 2459, "558.07090000", "1400192.58556200", "0"], [1751667720000, "2509.81000000", "2516.00000000", "2509.55000000", "2513.05000000", "1453.29830000", 1751667779999, "3652253.18558700", 5532, "951.81810000", "2391765.64738300", "0"], [1751667780000, "2513.05000000", "2513.05000000", "2510.89000000", "2511.56000000", "285.60350000", 1751667839999, "717383.36274200", 1215, "154.15020000", "387167.85146500", "0"], [1751667840000, "2511.56000000", "2512.26000000", "2511.47000000", "2511.49000000", "249.19670000", 1751667899999, "625938.65751800", 675, "131.25960000", "329695.26973400", "0"], [1751667900000, "2511.49000000", "2511.49000000", "2508.84000000", "2509.99000000", "228.20360000", 1751667959999, "572786.53124800", 1717, "88.40360000", "221845.30677600", "0"], [1751667960000, "2509.98000000", "2509.98000000", "2509.56000000", "2509.97000000", "174.04720000", 1751668019999, "436820.16453300", 716, "25.44800000", "63865.06444500", "0"], [1751668020000, "2509.98000000", "2511.77000000", "2509.97000000", "2511.53000000", "234.41930000", 1751668079999, "588589.57675800", 1017, "140.46310000", "352661.88219400", "0"], [1751668080000, "2511.53000000", "2511.97000000", "2510.75000000", "2510.76000000", "123.87050000", 1751668139999, "311080.87737000", 875, "40.89470000", "102691.16292400", "0"], [1751668140000, "2510.76000000", "2511.46000000", "2510.75000000", "2511.46000000", "83.20540000", 1751668199999, "208944.62231900", 573, "59.34080000", "149010.71021900", "0"], [1751668200000, "2511.46000000", "2511.46000000", "2511.00000000", "2511.18000000", "104.09990000", 1751668259999, "261418.63499400", 532, "42.53620000", "106812.87602900", "0"], [1751668260000, "2511.18000000", "2512.03000000", "2511.01000000", "2511.56000000", "135.80370000", 1751668319999, "341073.59287900", 877, "70.89070000", "178037.88063400", "0"], [1751668320000, "2511.56000000", "2514.97000000", "2511.33000000", "2514.08000000", "308.99280000", 1751668379999, "776518.36462900", 2372, "159.04370000", "399675.75628200", "0"], [1751668380000, "2514.08000000", "2514.63000000", "2514.03000000", "2514.42000000", "143.45810000", 1751668439999, "360701.69963100", 564, "103.11020000", "259255.22064900", "0"], [1751668440000, "2514.42000000", "2516.60000000", "2514.19000000", "2516.58000000", "660.71980000", 1751668499999, "1662075.33637100", 1907, "406.83170000", "1023366.98300200", "0"], [1751668500000, "2516.59000000", "2517.28000000", "2515.99000000", "2516.71000000", "568.16060000", 1751668559999, "1429946.81757100", 1681, "490.45720000", "1234374.49219700", "0"], [1751668560000, "2516.71000000", "2517.39000000", "2516.71000000", "2517.13000000", "365.60600000", 1751668619999, "920211.44523300", 860, "233.77870000", "588391.52606600", "0"], [1751668620000, "2517.12000000", "2517.28000000", "2517.00000000", "2517.27000000", "53.98050000", 1751668679999, "135873.44657100", 254, "19.28460000", "48541.33909600", "0"], [1751668680000, "2517.27000000", "2518.28000000", "2517.27000000", "2518.03000000", "272.32320000", 1751668739999, "685604.98552300", 1077, "205.41790000", "517153.51568800", "0"], [1751668740000, "2518.03000000", "2519.43000000", "2518.03000000", "2519.05000000", "207.72180000", 1751668799999, "523223.79524200", 1378, "122.62550000", "308864.22463100", "0"], [1751668800000, "2519.05000000", "2519.32000000", "2518.69000000", "2519.02000000", "188.71090000", 1751668859999, "475365.75641900", 780, "69.29030000", "174533.97469000", "0"], [1751668860000, "2519.03000000", "2519.03000000", "2517.24000000", "2517.25000000", "291.81710000", 1751668919999, "734823.33132700", 1012, "97.08250000", "244467.87202000", "0"], [1751668920000, "2517.24000000", "2518.47000000", "2517.12000000", "2518.47000000", "208.26840000", 1751668979999, "524384.34934000", 1206, "150.58800000", "379154.59567500", "0"], [1751668980000, "2518.47000000", "2519.36000000", "2516.73000000", "2517.16000000", "244.99580000", 1751669039999, "616806.14716500", 1675, "140.93440000", "354833.33895600", "0"], [1751669040000, "2517.17000000", "2518.08000000", "2516.00000000", "2517.63000000", "251.75030000", 1751669099999, "633715.55832600", 1313, "98.75660000", "248552.78222400", "0"], [1751669100000, "2517.62000000", "2519.13000000", "2517.17000000", "2519.13000000", "207.89380000", 1751669159999, "523456.15936800", 1432, "157.34300000", "396178.95205800", "0"], [1751669160000, "2519.12000000", "2519.13000000", "2516.00000000", "2516.05000000", "228.84150000", 1751669219999, "576057.73339300", 1624, "104.42370000", "262828.52289300", "0"], [1751669220000, "2516.04000000", "2516.98000000", "2515.19000000", "2516.98000000", "122.56860000", 1751669279999, "308349.12034500", 1049, "64.55180000", "162397.62889900", "0"], [1751669280000, "2516.98000000", "2519.73000000", "2516.66000000", "2519.53000000", "274.44870000", 1751669339999, "691092.22853200", 1760, "154.70500000", "389510.76971500", "0"], [1751669340000, "2519.54000000", "2520.19000000", "2518.61000000", "2518.61000000", "267.91470000", 1751669399999, "675059.37054200", 2585, "193.94230000", "488691.50317500", "0"], [1751669400000, "2518.61000000", "2519.30000000", "2518.07000000", "2518.88000000", "92.80280000", 1751669459999, "233741.24298100", 931, "30.08330000", "75770.78038500", "0"], [1751669460000, "2518.87000000", "2520.22000000", "2518.87000000", "2520.21000000", "93.53070000", 1751669519999, "235667.07239800", 940, "57.27060000", "144304.78783200", "0"], [1751669520000, "2520.22000000", "2520.56000000", "2519.76000000", "2519.76000000", "113.02570000", 1751669579999, "284851.02497700", 792, "34.70050000", "87453.45955000", "0"], [1751669580000, "2519.76000000", "2520.00000000", "2519.34000000", "2519.40000000", "163.92440000", 1751669639999, "413020.86287600", 710, "26.39580000", "66504.03008600", "0"], [1751669640000, "2519.40000000", "2520.47000000", "2519.40000000", "2520.46000000", "177.07840000", 1751669699999, "446248.13605800", 641, "71.15860000", "179309.11143800", "0"], [1751669700000, "2520.46000000", "2520.47000000", "2520.01000000", "2520.02000000", "135.07910000", 1751669759999, "340439.86812500", 435, "22.39420000", "56437.71489400", "0"], [1751669760000, "2520.01000000", "2520.83000000", "2520.01000000", "2520.76000000", "193.85650000", 1751669819999, "488629.80511900", 521, "146.31050000", "368779.48145100", "0"], [1751669820000, "2520.77000000", "2520.85000000", "2520.76000000", "2520.82000000", "45.28650000", 1751669879999, "114159.06135500", 264, "29.10390000", "73365.58182400", "0"], [1751669880000, "2520.83000000", "2520.83000000", "2520.51000000", "2520.51000000", "63.83430000", 1751669939999, "160904.57497700", 242, "19.05190000", "48024.21231100", "0"], [1751669940000, "2520.52000000", "2520.74000000", "2520.38000000", "2520.39000000", "53.53540000", 1751669999999, "134934.52732500", 278, "33.18010000", "83628.49648700", "0"], [1751670000000, "2520.39000000", "2520.51000000", "2519.37000000", "2519.83000000", "237.35860000", 1751670059999, "598156.65960200", 759, "98.68990000", "248701.17077700", "0"], [1751670060000, "2519.84000000", "2519.84000000", "2518.15000000", "2518.44000000", "316.37020000", 1751670119999, "796923.04152900", 758, "28.02730000", "70591.03008700", "0"], [1751670120000, "2518.43000000", "2519.01000000", "2517.82000000", "2518.76000000", "237.37710000", 1751670179999, "597827.61136600", 761, "159.87280000", "402649.62507800", "0"], [1751670180000, "2518.75000000", "2518.76000000", "2515.84000000", "2516.34000000", "485.02850000", 1751670239999, "1220892.23681500", 1256, "115.96850000", "291838.87911100", "0"], [1751670240000, "2516.35000000", "2516.85000000", "2516.35000000", "2516.74000000", "278.32650000", 1751670299999, "700439.69183400", 573, "124.63120000", "313644.14898900", "0"], [1751670300000, "2516.75000000", "2516.75000000", "2514.76000000", "2515.22000000", "313.99050000", 1751670359999, "789877.74461600", 878, "33.46000000", "84156.74034400", "0"], [1751670360000, "2515.21000000", "2516.09000000", "2515.21000000", "2515.98000000", "184.44470000", 1751670419999, "463999.75457900", 773, "52.73750000", "132664.02582400", "0"], [1751670420000, "2515.99000000", "2519.73000000", "2515.99000000", "2519.71000000", "528.21710000", 1751670479999, "1330220.91696200", 1441, "471.86510000", "1188252.38606000", "0"], [1751670480000, "2519.71000000", "2519.71000000", "2517.97000000", "2518.35000000", "70.84460000", 1751670539999, "178426.39327200", 753, "20.96580000", "52794.43344000", "0"], [1751670540000, "2518.36000000", "2518.36000000", "2517.49000000", "2517.78000000", "82.21840000", 1751670599999, "207011.28686100", 494, "13.67960000", "34441.73749000", "0"], [1751670600000, "2517.78000000", "2517.78000000", "2514.00000000", "2514.22000000", "191.37090000", 1751670659999, "481292.90683300", 1404, "58.20670000", "146361.68990500", "0"], [1751670660000, "2514.21000000", "2515.79000000", "2514.21000000", "2515.79000000", "110.98930000", 1751670719999, "279162.02279000", 630, "88.24600000", "221957.41768100", "0"], [1751670720000, "2515.78000000", "2516.94000000", "2515.47000000", "2516.94000000", "104.15060000", 1751670779999, "262078.19827500", 699, "52.94520000", "133236.82299600", "0"], [1751670780000, "2516.94000000", "2517.60000000", "2516.49000000", "2516.49000000", "338.86970000", 1751670839999, "853031.83347100", 785, "254.84780000", "641565.74820400", "0"], [1751670840000, "2516.49000000", "2516.49000000", "2515.79000000", "2515.79000000", "247.71530000", 1751670899999, "623259.85003700", 421, "94.15490000", "236893.54563300", "0"], [1751670900000, "2515.78000000", "2515.78000000", "2512.35000000", "2512.35000000", "264.40400000", 1751670959999, "664622.81013500", 1245, "58.39460000", "146758.48403200", "0"], [1751670960000, "2512.34000000", "2513.35000000", "2512.00000000", "2513.34000000", "202.23390000", 1751671019999, "508077.33198800", 932, "53.12040000", "133471.20766600", "0"], [1751671020000, "2513.34000000", "2513.34000000", "2511.05000000", "2512.52000000", "115.34770000", 1751671079999, "289718.82743400", 1435, "43.52120000", "109308.60372500", "0"], [1751671080000, "2512.52000000", "2513.05000000", "2511.68000000", "2511.68000000", "73.84820000", 1751671139999, "185531.44256000", 887, "22.49380000", "56510.99059700", "0"], [1751671140000, "2511.68000000", "2511.99000000", "2510.60000000", "2510.86000000", "101.01980000", 1751671199999, "253643.14150800", 711, "51.28270000", "128758.34163000", "0"], [1751671200000, "2510.86000000", "2512.27000000", "2510.86000000", "2512.27000000", "37.80310000", 1751671259999, "94940.09894100", 578, "28.37510000", "71263.48570200", "0"], [1751671260000, "2512.28000000", "2512.82000000", "2512.03000000", "2512.44000000", "63.97220000", 1751671319999, "160722.84833600", 602, "16.85490000", "42348.13932800", "0"], [1751671320000, "2512.44000000", "2512.75000000", "2512.28000000", "2512.56000000", "48.35080000", 1751671379999, "121481.67595700", 314, "21.04240000", "52869.32838000", "0"], [1751671380000, "2512.57000000", "2513.50000000", "2512.49000000", "2513.09000000", "116.17950000", 1751671439999, "291941.35051600", 684, "82.67060000", "207730.20070800", "0"], [1751671440000, "2513.09000000", "2513.88000000", "2513.09000000", "2513.42000000", "114.19250000", 1751671499999, "286994.66203200", 461, "103.04240000", "258968.54114900", "0"], [1751671500000, "2513.43000000", "2513.43000000", "2510.63000000", "2511.31000000", "93.98030000", 1751671559999, "236065.98737700", 1151, "23.16260000", "58163.56739400", "0"], [1751671560000, "2511.30000000", "2511.95000000", "2511.17000000", "2511.46000000", "105.00520000", 1751671619999, "263715.80772400", 655, "30.50850000", "76620.27056800", "0"], [1751671620000, "2511.45000000", "2511.77000000", "2510.81000000", "2511.34000000", "48.98390000", 1751671679999, "123012.51291900", 589, "36.26700000", "91077.49374400", "0"], [1751671680000, "2511.35000000", "2512.00000000", "2511.34000000", "2512.00000000", "42.44040000", 1751671739999, "106596.06741000", 276, "26.62270000", "66869.52673800", "0"], [1751671740000, "2512.00000000", "2512.00000000", "2511.74000000", "2511.95000000", "30.07370000", 1751671799999, "75543.70997300", 366, "5.83160000", "14648.52473000", "0"], [1751671800000, "2511.94000000", "2512.41000000", "2511.73000000", "2512.04000000", "72.59590000", 1751671859999, "182359.70584900", 422, "33.48110000", "84102.01044600", "0"], [1751671860000, "2512.05000000", "2512.81000000", "2511.39000000", "2511.40000000", "41.63820000", 1751671919999, "104611.16828600", 734, "12.62920000", "31728.77261200", "0"], [1751671920000, "2511.40000000", "2512.99000000", "2511.40000000", "2512.99000000", "46.88020000", 1751671979999, "117772.73969000", 456, "24.79580000", "62291.84270300", "0"], [1751671980000, "2512.98000000", "2512.98000000", "2512.23000000", "2512.95000000", "32.71360000", 1751672039999, "82196.68554600", 486, "17.93300000", "45057.52585700", "0"], [1751672040000, "2512.95000000", "2512.95000000", "2512.24000000", "2512.32000000", "130.73260000", 1751672099999, "328472.57658500", 677, "80.48350000", "202205.98212200", "0"], [1751672100000, "2512.31000000", "2512.32000000", "2509.86000000", "2510.42000000", "337.19300000", 1751672159999, "846632.64519300", 977, "87.79120000", "220364.54779100", "0"], [1751672160000, "2510.42000000", "2510.90000000", "2510.41000000", "2510.89000000", "18.71460000", 1751672219999, "46986.67224500", 328, "13.12150000", "32943.99668200", "0"], [1751672220000, "2510.90000000", "2510.90000000", "2510.34000000", "2510.34000000", "26.30780000", 1751672279999, "66052.73800100", 394, "4.42610000", "11112.68173900", "0"], [1751672280000, "2510.35000000", "2510.90000000", "2510.35000000", "2510.89000000", "14.40260000", 1751672339999, "36161.56186100", 150, "6.10570000", "15329.00000500", "0"], [1751672340000, "2510.89000000", "2511.42000000", "2510.72000000", "2510.72000000", "60.88590000", 1751672399999, "152891.71162800", 517, "35.04420000", "87996.40853900", "0"], [1751672400000, "2510.72000000", "2510.73000000", "2505.81000000", "2506.07000000", "652.93270000", 1751672459999, "1637425.77282300", 2067, "190.64710000", "478014.48242100", "0"], [1751672460000, "2506.07000000", "2506.42000000", "2504.23000000", "2505.00000000", "600.41420000", 1751672519999, "1504320.01600900", 1955, "258.65910000", "648054.55405400", "0"], [1751672520000, "2505.00000000", "2505.16000000", "2504.79000000", "2504.93000000", "50.52580000", 1751672579999, "126568.39506800", 263, "13.42480000", "33627.76329400", "0"], [1751672580000, "2504.92000000", "2506.38000000", "2504.92000000", "2504.99000000", "176.69440000", 1751672639999, "442768.75501800", 724, "76.42610000", "191489.42554000", "0"], [1751672640000, "2504.99000000", "2505.91000000", "2504.79000000", "2505.69000000", "210.71930000", 1751672699999, "527889.15749000", 634, "150.18230000", "376203.94586100", "0"], [1751672700000, "2505.69000000", "2506.15000000", "2505.17000000", "2505.17000000", "146.82150000", 1751672759999, "367934.55287100", 385, "105.50130000", "264384.12111500", "0"], [1751672760000, "2505.16000000", "2505.90000000", "2504.98000000", "2505.90000000", "32.47390000", 1751672819999, "81352.37475700", 289, "14.59870000", "36573.04401300", "0"], [1751672820000, "2505.90000000", "2506.30000000", "2505.90000000", "2506.29000000", "42.12380000", 1751672879999, "105572.08555100", 189, "14.81320000", "37124.61614600", "0"], [1751672880000, "2506.30000000", "2507.46000000", "2506.29000000", "2507.10000000", "64.23660000", 1751672939999, "161031.48058100", 367, "55.77050000", "139806.56238600", "0"], [1751672940000, "2507.10000000", "2507.36000000", "2507.09000000", "2507.35000000", "25.09970000", 1751672999999, "62932.03506900", 133, "5.32220000", "13343.93985200", "0"], [1751673000000, "2507.36000000", "2508.88000000", "2507.35000000", "2508.87000000", "70.59850000", 1751673059999, "177079.71745000", 472, "55.42400000", "139020.40516700", "0"], [1751673060000, "2508.87000000", "2508.88000000", "2507.30000000", "2507.31000000", "72.47830000", 1751673119999, "181767.71311100", 674, "16.99390000", "42616.19358700", "0"], [1751673120000, "2507.31000000", "2508.39000000", "2507.30000000", "2508.01000000", "101.84600000", 1751673179999, "255409.31463100", 562, "75.31320000", "188869.27596700", "0"], [1751673180000, "2508.00000000", "2508.97000000", "2507.90000000", "2508.96000000", "166.18240000", 1751673239999, "416784.07344700", 435, "116.43000000", "292004.65954100", "0"], [1751673240000, "2508.97000000", "2509.17000000", "2508.96000000", "2508.99000000", "16.90920000", 1751673299999, "42425.72682100", 201, "8.82180000", "22133.71239800", "0"], [1751673300000, "2508.99000000", "2509.00000000", "2507.55000000", "2507.55000000", "38.72900000", 1751673359999, "97141.54534100", 550, "4.33440000", "10873.54551900", "0"], [1751673360000, "2507.55000000", "2508.13000000", "2507.31000000", "2508.13000000", "48.61580000", 1751673419999, "121904.83984800", 401, "9.06560000", "22732.44419300", "0"], [1751673420000, "2508.12000000", "2508.48000000", "2506.40000000", "2506.40000000", "135.35490000", 1751673479999, "339435.48924700", 625, "54.16340000", "135849.26533300", "0"], [1751673480000, "2506.41000000", "2507.48000000", "2506.41000000", "2507.48000000", "56.32410000", 1751673539999, "141210.38811900", 479, "17.56540000", "44031.60438700", "0"], [1751673540000, "2507.47000000", "2508.04000000", "2507.22000000", "2508.04000000", "28.37540000", 1751673599999, "71151.21612900", 230, "14.86420000", "37271.33967400", "0"], [1751673600000, "2508.04000000", "2508.31000000", "2507.69000000", "2507.95000000", "173.39600000", 1751673659999, "434854.74927800", 520, "102.61470000", "257333.32816100", "0"], [1751673660000, "2507.95000000", "2507.96000000", "2507.18000000", "2507.21000000", "138.50470000", 1751673719999, "347316.93153900", 668, "21.28960000", "53385.18291100", "0"], [1751673720000, "2507.21000000", "2508.79000000", "2506.95000000", "2508.49000000", "101.62050000", 1751673779999, "254856.48389000", 1259, "29.42460000", "73793.05075000", "0"], [1751673780000, "2508.49000000", "2510.00000000", "2508.22000000", "2509.99000000", "124.65820000", 1751673839999, "312730.85639000", 939, "71.68970000", "179839.89093700", "0"], [1751673840000, "2510.00000000", "2511.28000000", "2510.00000000", "2511.25000000", "78.39010000", 1751673899999, "196809.72876700", 753, "51.63520000", "129630.18880600", "0"], [1751673900000, "2511.26000000", "2511.26000000", "2510.10000000", "2510.43000000", "112.79640000", 1751673959999, "283200.86911700", 608, "36.37040000", "91313.33826100", "0"], [1751673960000, "2510.44000000", "2510.44000000", "2509.31000000", "2509.91000000", "167.93560000", 1751674019999, "421512.94438500", 829, "44.97110000", "112864.88756400", "0"], [1751674020000, "2509.91000000", "2510.14000000", "2508.68000000", "2508.77000000", "61.94150000", 1751674079999, "155437.33001700", 653, "14.92760000", "37459.42165000", "0"], [1751674080000, "2508.77000000", "2510.19000000", "2508.76000000", "2510.19000000", "51.09560000", 1751674139999, "128226.05955200", 686, "24.63930000", "61833.20651400", "0"], [1751674140000, "2510.19000000", "2510.84000000", "2510.19000000", "2510.67000000", "33.65400000", 1751674199999, "84494.10244100", 523, "14.28730000", "35870.16088800", "0"], [1751674200000, "2510.66000000", "2510.84000000", "2510.55000000", "2510.83000000", "63.45830000", 1751674259999, "159322.53354000", 234, "34.59850000", "86863.77894800", "0"], [1751674260000, "2510.84000000", "2510.92000000", "2510.57000000", "2510.92000000", "64.68790000", 1751674319999, "162417.74214800", 261, "44.38880000", "111451.99154000", "0"], [1751674320000, "2510.93000000", "2512.32000000", "2510.92000000", "2512.32000000", "256.07450000", 1751674379999, "643168.10685800", 1193, "222.68910000", "559320.56853200", "0"], [1751674380000, "2512.32000000", "2512.40000000", "2511.85000000", "2512.36000000", "104.96540000", 1751674439999, "263699.76917000", 414, "44.92220000", "112852.20710300", "0"], [1751674440000, "2512.37000000", "2514.50000000", "2512.37000000", "2514.50000000", "132.35700000", 1751674499999, "332715.87475200", 787, "121.60260000", "305684.01898700", "0"], [1751674500000, "2514.50000000", "2515.04000000", "2514.48000000", "2514.48000000", "141.27050000", 1751674559999, "355273.91583600", 550, "108.14750000", "271980.02682000", "0"], [1751674560000, "2514.48000000", "2514.48000000", "2513.10000000", "2513.65000000", "31.72700000", 1751674619999, "79758.84330100", 844, "13.38350000", "33646.21276200", "0"], [1751674620000, "2513.65000000", "2513.66000000", "2513.34000000", "2513.35000000", "71.57320000", 1751674679999, "179904.98072800", 241, "4.80120000", "12068.41578300", "0"], [1751674680000, "2513.34000000", "2514.84000000", "2513.34000000", "2514.83000000", "98.31770000", 1751674739999, "247198.01649500", 1101, "39.17630000", "98495.74636000", "0"], [1751674740000, "2514.83000000", "2515.50000000", "2514.83000000", "2515.18000000", "57.83870000", 1751674799999, "145475.07942600", 407, "54.40460000", "136837.16462300", "0"], [1751674800000, "2515.17000000", "2515.72000000", "2514.99000000", "2515.72000000", "47.96430000", 1751674859999, "120645.01437100", 534, "34.36010000", "86426.49730700", "0"], [1751674860000, "2515.72000000", "2517.07000000", "2515.71000000", "2516.23000000", "249.62780000", 1751674919999, "628212.19900800", 873, "230.14290000", "579182.08434100", "0"], [1751674920000, "2516.23000000", "2516.37000000", "2515.65000000", "2515.65000000", "84.90050000", 1751674979999, "213615.49626300", 564, "14.61200000", "36767.65308700", "0"], [1751674980000, "2515.66000000", "2516.35000000", "2515.35000000", "2516.34000000", "97.82770000", 1751675039999, "246094.26976800", 582, "57.91710000", "145697.20538000", "0"], [1751675040000, "2516.35000000", "2516.96000000", "2516.23000000", "2516.24000000", "23.65930000", 1751675099999, "59538.80299100", 497, "13.24020000", "33318.41447900", "0"], [1751675100000, "2516.23000000", "2516.28000000", "2516.00000000", "2516.02000000", "182.85920000", 1751675159999, "460094.16773200", 292, "170.69400000", "429484.14719900", "0"], [1751675160000, "2516.02000000", "2517.00000000", "2516.01000000", "2517.00000000", "71.98830000", 1751675219999, "181147.19014800", 462, "47.78620000", "120250.75540700", "0"], [1751675220000, "2516.99000000", "2517.00000000", "2515.95000000", "2515.95000000", "79.62920000", 1751675279999, "200369.54296600", 515, "38.98130000", "98086.76564900", "0"], [1751675280000, "2515.95000000", "2516.50000000", "2515.95000000", "2516.00000000", "115.40790000", 1751675339999, "290398.59281700", 432, "48.25820000", "121427.39378300", "0"], [1751675340000, "2516.00000000", "2516.00000000", "2515.00000000", "2515.01000000", "43.25010000", 1751675399999, "108793.76400700", 478, "7.37680000", "18553.94643400", "0"], [1751675400000, "2515.01000000", "2516.47000000", "2515.00000000", "2516.46000000", "56.93420000", 1751675459999, "143221.06107200", 858, "47.33270000", "119069.17888100", "0"], [1751675460000, "2516.46000000", "2516.46000000", "2515.57000000", "2515.79000000", "53.88420000", 1751675519999, "135571.28613700", 966, "21.81680000", "54885.76476000", "0"], [1751675520000, "2515.78000000", "2515.79000000", "2515.30000000", "2515.31000000", "26.20460000", 1751675579999, "65919.99836000", 287, "9.55780000", "24043.46482000", "0"], [1751675580000, "2515.31000000", "2515.31000000", "2513.33000000", "2513.36000000", "142.53790000", 1751675639999, "358372.28812700", 1069, "41.22850000", "103639.87460300", "0"], [1751675640000, "2513.36000000", "2513.79000000", "2512.51000000", "2513.77000000", "91.71720000", 1751675699999, "230488.32505300", 917, "33.42980000", "84010.81350900", "0"], [1751675700000, "2513.77000000", "2515.85000000", "2513.57000000", "2515.51000000", "55.04370000", 1751675759999, "138395.38519000", 1076, "36.21050000", "91048.02901700", "0"], [1751675760000, "2515.51000000", "2515.51000000", "2514.90000000", "2515.18000000", "26.36520000", 1751675819999, "66315.07941200", 476, "10.47180000", "26339.61370700", "0"], [1751675820000, "2515.19000000", "2515.19000000", "2513.54000000", "2513.54000000", "48.93560000", 1751675879999, "123039.35540800", 650, "4.29400000", "10796.33902100", "0"], [1751675880000, "2513.54000000", "2514.45000000", "2513.49000000", "2514.44000000", "25.41140000", 1751675939999, "63883.35720100", 568, "16.72070000", "42034.55996700", "0"], [1751675940000, "2514.45000000", "2516.96000000", "2514.45000000", "2516.29000000", "72.55010000", 1751675999999, "182550.43975000", 1202, "41.84450000", "105272.30675400", "0"], [1751676000000, "2516.28000000", "2516.28000000", "2515.39000000", "2515.69000000", "42.15230000", 1751676059999, "106048.25542500", 672, "26.03740000", "65506.74298200", "0"], [1751676060000, "2515.68000000", "2515.69000000", "2515.43000000", "2515.44000000", "25.84300000", 1751676119999, "65008.53694000", 182, "12.47520000", "31381.60816300", "0"], [1751676120000, "2515.44000000", "2518.79000000", "2515.43000000", "2517.59000000", "484.01190000", 1751676179999, "1218308.52678700", 1928, "432.78120000", "1089350.44720500", "0"], [1751676180000, "2517.57000000", "2517.58000000", "2516.37000000", "2517.21000000", "232.45190000", 1751676239999, "585078.18916100", 1030, "161.76280000", "407161.27961600", "0"], [1751676240000, "2517.22000000", "2517.55000000", "2516.86000000", "2516.86000000", "94.32930000", 1751676299999, "237442.95501700", 516, "60.36120000", "151937.94327900", "0"], [1751676300000, "2516.87000000", "2516.87000000", "2515.94000000", "2515.95000000", "26.55360000", 1751676359999, "66821.82288300", 425, "5.77630000", "14535.42998900", "0"], [1751676360000, "2515.94000000", "2516.34000000", "2515.94000000", "2516.34000000", "72.10750000", 1751676419999, "181423.11393000", 264, "13.66130000", "34374.88853600", "0"], [1751676420000, "2516.33000000", "2516.33000000", "2514.35000000", "2515.77000000", "128.71770000", 1751676479999, "323729.76860200", 1118, "43.93050000", "110482.13956000", "0"], [1751676480000, "2515.77000000", "2516.65000000", "2515.38000000", "2516.65000000", "32.45130000", 1751676539999, "81650.92530400", 618, "26.63700000", "67024.15101800", "0"], [1751676540000, "2516.65000000", "2516.99000000", "2516.16000000", "2516.16000000", "94.59570000", 1751676599999, "238074.67729200", 445, "83.44210000", "210003.16345700", "0"], [1751676600000, "2516.17000000", "2516.17000000", "2515.84000000", "2516.12000000", "24.37780000", 1751676659999, "61335.74075500", 209, "18.47070000", "46473.38259500", "0"], [1751676660000, "2516.11000000", "2516.17000000", "2515.35000000", "2516.17000000", "40.38760000", 1751676719999, "101612.55873900", 440, "27.45020000", "69064.67438100", "0"], [1751676720000, "2516.17000000", "2516.74000000", "2516.17000000", "2516.74000000", "194.75100000", 1751676779999, "490039.33356600", 374, "189.04160000", "475673.21323000", "0"], [1751676780000, "2516.74000000", "2517.75000000", "2516.73000000", "2517.75000000", "66.99410000", 1751676839999, "168660.15271700", 487, "65.16260000", "164049.40967400", "0"], [1751676840000, "2517.75000000", "2518.00000000", "2517.03000000", "2517.03000000", "118.84490000", 1751676899999, "299228.98098200", 535, "84.61760000", "213055.00146400", "0"], [1751676900000, "2517.00000000", "2517.00000000", "2516.01000000", "2516.74000000", "85.40060000", 1751676959999, "214900.70240300", 667, "51.63410000", "129929.96785900", "0"], [1751676960000, "2516.75000000", "2516.76000000", "2516.27000000", "2516.28000000", "44.31050000", 1751677019999, "111511.87099200", 196, "24.69090000", "62137.39999300", "0"], [1751677020000, "2516.27000000", "2517.43000000", "2516.18000000", "2517.43000000", "36.55020000", 1751677079999, "91980.27664600", 598, "32.36680000", "81453.13715100", "0"], [1751677080000, "2517.44000000", "2517.44000000", "2517.43000000", "2517.44000000", "24.92960000", 1751677139999, "62758.75121000", 99, "22.82820000", "57468.62380800", "0"], [1751677140000, "2517.44000000", "2517.60000000", "2516.76000000", "2516.76000000", "64.32630000", 1751677199999, "161922.92514400", 430, "15.15630000", "38150.70131700", "0"], [1751677200000, "2516.77000000", "2516.77000000", "2515.61000000", "2515.96000000", "146.91290000", 1751677259999, "369648.89317500", 671, "19.70840000", "49587.10815800", "0"], [1751677260000, "2515.95000000", "2515.96000000", "2514.12000000", "2514.42000000", "145.58030000", 1751677319999, "366129.73508400", 655, "20.98660000", "52777.44352200", "0"], [1751677320000, "2514.42000000", "2514.53000000", "2513.58000000", "2514.19000000", "72.38940000", 1751677379999, "181999.64895200", 537, "30.17120000", "75859.46455700", "0"], [1751677380000, "2514.19000000", "2516.13000000", "2514.19000000", "2515.64000000", "66.28460000", 1751677439999, "166727.93836300", 1210, "38.89380000", "97830.12000700", "0"], [1751677440000, "2515.64000000", "2515.70000000", "2515.34000000", "2515.42000000", "23.47960000", 1751677499999, "59062.96043900", 319, "7.74440000", "19481.30983800", "0"], [1751677500000, "2515.42000000", "2515.44000000", "2515.11000000", "2515.36000000", "44.33560000", 1751677559999, "111518.22775400", 426, "22.66780000", "57016.01634500", "0"], [1751677560000, "2515.35000000", "2515.46000000", "2514.19000000", "2514.83000000", "168.48270000", 1751677619999, "423737.54515800", 960, "107.81210000", "271149.95019200", "0"], [1751677620000, "2514.83000000", "2515.12000000", "2514.73000000", "2514.73000000", "34.91700000", 1751677679999, "87819.32427400", 307, "5.80050000", "14588.54070200", "0"], [1751677680000, "2514.72000000", "2514.92000000", "2514.17000000", "2514.49000000", "58.24520000", 1751677739999, "146458.92583000", 397, "22.27010000", "56000.97520400", "0"], [1751677740000, "2514.50000000", "2514.56000000", "2514.33000000", "2514.33000000", "10.08930000", 1751677799999, "25369.98263800", 160, "1.83030000", "4602.35536700", "0"], [1751677800000, "2514.32000000", "2514.32000000", "2513.19000000", "2513.34000000", "51.78820000", 1751677859999, "130170.85712100", 612, "6.75570000", "16979.71384700", "0"], [1751677860000, "2513.33000000", "2513.34000000", "2512.34000000", "2512.35000000", "88.43860000", 1751677919999, "222240.47219100", 424, "3.88330000", "9758.18664300", "0"], [1751677920000, "2512.34000000", "2512.34000000", "2510.53000000", "2510.77000000", "175.32580000", 1751677979999, "440323.77048200", 1120, "37.36220000", "93817.65254900", "0"], [1751677980000, "2510.78000000", "2510.78000000", "2510.77000000", "2510.77000000", "32.93730000", 1751678039999, "82698.12368600", 63, "13.89650000", "34891.05427000", "0"], [1751678040000, "2510.77000000", "2510.78000000", "2510.22000000", "2510.57000000", "63.51510000", 1751678099999, "159462.29381400", 438, "11.12050000", "27918.03498900", "0"], [1751678100000, "2510.57000000", "2510.58000000", "2509.72000000", "2509.72000000", "141.88080000", 1751678159999, "356174.44049300", 502, "13.97490000", "35084.36577700", "0"], [1751678160000, "2509.73000000", "2509.73000000", "2508.99000000", "2509.00000000", "117.47950000", 1751678219999, "294804.36473200", 895, "47.27760000", "118633.68569100", "0"], [1751678220000, "2508.99000000", "2510.56000000", "2508.79000000", "2509.15000000", "200.28790000", 1751678279999, "502685.42157200", 1466, "94.04090000", "236016.65510700", "0"], [1751678280000, "2509.15000000", "2509.41000000", "2507.05000000", "2507.40000000", "115.53310000", 1751678339999, "289760.27311300", 1815, "31.20780000", "78278.83946200", "0"], [1751678340000, "2507.41000000", "2508.28000000", "2507.18000000", "2507.19000000", "83.69750000", 1751678399999, "209892.41550400", 1020, "32.08020000", "80450.78022500", "0"], [1751678400000, "2507.18000000", "2507.30000000", "2506.78000000", "2507.19000000", "44.69880000", 1751678459999, "112061.90786500", 494, "16.55560000", "41504.56583500", "0"], [1751678460000, "2507.20000000", "2508.74000000", "2507.19000000", "2508.73000000", "131.83200000", 1751678519999, "330549.03006700", 672, "123.22710000", "308969.96832900", "0"], [1751678520000, "2508.73000000", "2508.73000000", "2507.37000000", "2507.63000000", "139.50750000", 1751678579999, "349873.13475600", 995, "54.85370000", "137553.72513500", "0"], [1751678580000, "2507.62000000", "2507.98000000", "2507.20000000", "2507.98000000", "46.96170000", 1751678639999, "117760.53085400", 487, "9.84820000", "24695.58966900", "0"], [1751678640000, "2507.99000000", "2509.56000000", "2507.98000000", "2509.55000000", "56.66430000", 1751678699999, "142182.01609700", 752, "45.09700000", "113154.21957000", "0"], [1751678700000, "2509.56000000", "2510.62000000", "2509.55000000", "2509.92000000", "52.12720000", 1751678759999, "130854.10458600", 901, "29.69210000", "74534.66385900", "0"], [1751678760000, "2509.93000000", "2510.48000000", "2509.93000000", "2510.06000000", "154.22390000", 1751678819999, "387145.77485400", 639, "49.92350000", "125321.04469600", "0"], [1751678820000, "2510.05000000", "2511.31000000", "2509.98000000", "2511.30000000", "329.08940000", 1751678879999, "826099.02915500", 854, "258.66990000", "649323.15584400", "0"], [1751678880000, "2511.31000000", "2511.31000000", "2510.00000000", "2510.00000000", "31.64030000", 1751678939999, "79432.61504300", 592, "3.36980000", "8460.38674800", "0"], [1751678940000, "2510.00000000", "2510.01000000", "2509.77000000", "2509.81000000", "142.13430000", 1751678999999, "356743.83083500", 167, "1.92080000", "4821.22720800", "0"], [1751679000000, "2509.81000000", "2509.92000000", "2509.16000000", "2509.16000000", "359.33980000", 1751679059999, "901825.83058400", 773, "69.56300000", "174577.79072300", "0"], [1751679060000, "2509.16000000", "2512.40000000", "2508.51000000", "2512.40000000", "271.26390000", 1751679119999, "681070.52434100", 1896, "239.32190000", "600911.47879600", "0"], [1751679120000, "2512.39000000", "2515.00000000", "2512.39000000", "2513.71000000", "399.80070000", 1751679179999, "1005002.91906900", 1402, "276.64110000", "695376.82326500", "0"], [1751679180000, "2513.71000000", "2513.97000000", "2513.21000000", "2513.97000000", "41.45710000", 1751679239999, "104199.12610200", 723, "23.62460000", "59379.28990400", "0"], [1751679240000, "2513.96000000", "2515.88000000", "2513.96000000", "2515.25000000", "108.94680000", 1751679299999, "274033.42090900", 1362, "83.26220000", "209420.33663300", "0"], [1751679300000, "2515.25000000", "2515.25000000", "2514.61000000", "2514.61000000", "32.35700000", 1751679359999, "81378.06038800", 384, "20.00480000", "50312.28105400", "0"], [1751679360000, "2514.60000000", "2514.61000000", "2513.68000000", "2514.20000000", "104.69970000", 1751679419999, "263206.26805100", 731, "75.14570000", "188901.16184700", "0"], [1751679420000, "2514.19000000", "2514.19000000", "2512.69000000", "2512.69000000", "92.05080000", 1751679479999, "231360.69073100", 634, "31.24740000", "78530.17387200", "0"], [1751679480000, "2512.70000000", "2513.57000000", "2512.69000000", "2513.56000000", "50.24530000", 1751679539999, "126267.41172900", 408, "45.27510000", "113777.96551100", "0"], [1751679540000, "2513.56000000", "2514.20000000", "2513.33000000", "2514.19000000", "24.26030000", 1751679599999, "60978.99970800", 420, "12.74980000", "32047.11472700", "0"], [1751679600000, "2514.19000000", "2514.20000000", "2514.04000000", "2514.04000000", "52.50860000", 1751679659999, "132015.97195700", 254, "13.66910000", "34366.27438000", "0"], [1751679660000, "2514.04000000", "2514.04000000", "2512.62000000", "2512.63000000", "100.68760000", 1751679719999, "253089.59197000", 489, "7.21240000", "18128.58456200", "0"], [1751679720000, "2512.62000000", "2512.69000000", "2512.34000000", "2512.51000000", "33.88310000", 1751679779999, "85132.40128100", 327, "23.93080000", "60127.07705600", "0"], [1751679780000, "2512.51000000", "2512.95000000", "2512.50000000", "2512.53000000", "20.11570000", 1751679839999, "50544.92600700", 290, "16.98030000", "42666.45789800", "0"], [1751679840000, "2512.53000000", "2513.32000000", "2512.48000000", "2513.32000000", "15.17570000", 1751679899999, "38135.36345700", 392, "13.87540000", "34868.21471800", "0"], [1751679900000, "2513.32000000", "2513.32000000", "2513.06000000", "2513.26000000", "31.18610000", 1751679959999, "78378.08786800", 152, "8.27930000", "20807.16658800", "0"], [1751679960000, "2513.29000000", "2513.29000000", "2512.37000000", "2512.38000000", "59.98230000", 1751680019999, "150711.20985000", 600, "19.15210000", "48119.28660600", "0"], [1751680020000, "2512.38000000", "2512.66000000", "2512.38000000", "2512.65000000", "20.37330000", 1751680079999, "51189.40732200", 213, "11.69500000", "29384.69225900", "0"], [1751680080000, "2512.65000000", "2513.35000000", "2512.65000000", "2513.34000000", "20.43620000", 1751680139999, "51359.82285100", 386, "11.23920000", "28244.85046900", "0"], [1751680140000, "2513.34000000", "2513.35000000", "2513.09000000", "2513.18000000", "38.55320000", 1751680199999, "96891.62915100", 240, "2.36710000", "5948.95048700", "0"], [1751680200000, "2513.18000000", "2513.19000000", "2510.82000000", "2510.82000000", "53.96150000", 1751680259999, "135553.24283900", 1105, "10.42730000", "26194.65273600", "0"], [1751680260000, "2510.81000000", "2511.26000000", "2510.47000000", "2511.25000000", "107.00150000", 1751680319999, "268664.57607300", 775, "20.28620000", "50935.29050100", "0"], [1751680320000, "2511.25000000", "2511.67000000", "2511.25000000", "2511.43000000", "69.93660000", 1751680379999, "175632.37272800", 459, "63.75790000", "160114.76102700", "0"], [1751680380000, "2511.42000000", "2511.62000000", "2511.16000000", "2511.43000000", "157.01410000", 1751680439999, "394320.44751900", 642, "56.17950000", "141090.07360400", "0"], [1751680440000, "2511.43000000", "2511.44000000", "2511.43000000", "2511.43000000", "23.86040000", 1751680499999, "59923.88865000", 81, "16.42780000", "41257.43403200", "0"], [1751680500000, "2511.44000000", "2512.15000000", "2511.43000000", "2512.14000000", "61.66420000", 1751680559999, "154880.92507000", 362, "59.01240000", "148220.15919900", "0"], [1751680560000, "2512.14000000", "2512.71000000", "2512.14000000", "2512.71000000", "61.94460000", 1751680619999, "155625.02302400", 314, "52.21160000", "131173.84389700", "0"], [1751680620000, "2512.71000000", "2513.51000000", "2512.70000000", "2513.29000000", "66.91590000", 1751680679999, "168176.64640200", 534, "44.83340000", "112672.90793600", "0"], [1751680680000, "2513.30000000", "2513.52000000", "2513.29000000", "2513.52000000", "19.61430000", 1751680739999, "49299.18835400", 129, "17.43160000", "43813.04920900", "0"], [1751680740000, "2513.52000000", "2514.86000000", "2513.52000000", "2514.18000000", "123.35930000", 1751680799999, "310161.41040600", 872, "60.33470000", "151683.28891300", "0"], [1751680800000, "2514.19000000", "2514.40000000", "2513.57000000", "2513.83000000", "23.00520000", 1751680859999, "57832.72039600", 542, "10.66050000", "26798.58658900", "0"], [1751680860000, "2513.82000000", "2513.94000000", "2513.61000000", "2513.62000000", "26.85480000", 1751680919999, "67507.86903400", 203, "9.62470000", "24194.39509400", "0"], [1751680920000, "2513.62000000", "2513.62000000", "2512.09000000", "2512.10000000", "77.49200000", 1751680979999, "194694.11353400", 666, "7.04760000", "17705.38564600", "0"], [1751680980000, "2512.10000000", "2512.52000000", "2512.05000000", "2512.06000000", "58.28080000", 1751681039999, "146412.08872500", 481, "39.19220000", "98455.55414300", "0"], [1751681040000, "2512.05000000", "2512.11000000", "2511.59000000", "2511.59000000", "19.30180000", 1751681099999, "48485.31564000", 368, "1.66870000", "4191.83771100", "0"], [1751681100000, "2511.59000000", "2512.09000000", "2511.09000000", "2512.09000000", "39.96640000", 1751681159999, "100370.17770300", 549, "10.89100000", "27352.86882100", "0"], [1751681160000, "2512.09000000", "2513.25000000", "2512.09000000", "2513.24000000", "57.73350000", 1751681219999, "145063.03289700", 651, "48.87100000", "122792.17031800", "0"], [1751681220000, "2513.25000000", "2514.44000000", "2513.24000000", "2513.71000000", "322.98430000", 1751681279999, "811988.80263600", 609, "308.26330000", "774981.50541600", "0"], [1751681280000, "2513.71000000", "2514.13000000", "2512.59000000", "2512.60000000", "304.91120000", 1751681339999, "766401.61971700", 949, "249.22360000", "626431.76126100", "0"], [1751681340000, "2512.59000000", "2512.60000000", "2512.35000000", "2512.35000000", "18.88390000", 1751681399999, "47446.33678600", 154, "7.26620000", "18256.05904500", "0"], [1751681400000, "2512.35000000", "2512.60000000", "2512.35000000", "2512.59000000", "10.85660000", 1751681459999, "27277.86391000", 170, "4.76580000", "11974.20207000", "0"], [1751681460000, "2512.60000000", "2512.60000000", "2510.55000000", "2511.28000000", "71.71560000", 1751681519999, "180103.22297800", 1235, "20.42040000", "51271.50750100", "0"], [1751681520000, "2511.28000000", "2512.60000000", "2511.07000000", "2512.48000000", "59.22000000", 1751681579999, "148741.04250200", 830, "39.26500000", "98622.20955400", "0"], [1751681580000, "2512.48000000", "2513.25000000", "2512.21000000", "2512.21000000", "39.57510000", 1751681639999, "99443.76807700", 1170, "26.75660000", "67235.27390500", "0"], [1751681640000, "2512.21000000", "2512.22000000", "2511.58000000", "2511.58000000", "18.35400000", 1751681699999, "46105.09714200", 389, "4.10440000", "10310.60234300", "0"], [1751681700000, "2511.59000000", "2511.59000000", "2511.06000000", "2511.32000000", "26.97200000", 1751681759999, "67731.96684000", 396, "12.35230000", "31018.30507700", "0"], [1751681760000, "2511.31000000", "2512.00000000", "2511.31000000", "2512.00000000", "16.13710000", 1751681819999, "40531.71860200", 406, "13.70890000", "34432.52627000", "0"], [1751681820000, "2512.00000000", "2514.50000000", "2512.00000000", "2513.83000000", "68.39360000", 1751681879999, "171917.28336800", 1448, "42.53810000", "106913.27679700", "0"], [1751681880000, "2513.84000000", "2513.95000000", "2513.31000000", "2513.32000000", "33.15690000", 1751681939999, "83341.82614700", 464, "22.41430000", "56339.64200200", "0"], [1751681940000, "2513.31000000", "2513.32000000", "2512.22000000", "2512.23000000", "39.62450000", 1751681999999, "99573.17858300", 634, "7.81020000", "19625.97300900", "0"], [1751682000000, "2512.22000000", "2512.35000000", "2512.18000000", "2512.34000000", "15.71520000", 1751682059999, "39480.60001200", 150, "6.02580000", "15137.97406800", "0"], [1751682060000, "2512.35000000", "2513.00000000", "2512.35000000", "2512.41000000", "29.03010000", 1751682119999, "72940.70323100", 520, "17.71760000", "44515.21392500", "0"], [1751682120000, "2512.42000000", "2512.94000000", "2512.41000000", "2512.89000000", "15.86190000", 1751682179999, "39854.83436200", 290, "7.43870000", "18690.04835500", "0"], [1751682180000, "2512.89000000", "2513.26000000", "2512.20000000", "2512.20000000", "64.24320000", 1751682239999, "161435.05582500", 689, "26.59970000", "66845.01711800", "0"], [1751682240000, "2512.21000000", "2512.21000000", "2511.42000000", "2511.42000000", "22.78960000", 1751682299999, "57246.78755400", 520, "11.13110000", "27961.17607400", "0"], [1751682300000, "2511.42000000", "2511.43000000", "2511.06000000", "2511.06000000", "11.80580000", 1751682359999, "29648.19887700", 219, "1.34000000", "3365.31390600", "0"], [1751682360000, "2511.06000000", "2511.81000000", "2511.06000000", "2511.22000000", "66.26370000", 1751682419999, "166412.26554900", 559, "54.02470000", "135673.96345000", "0"], [1751682420000, "2511.22000000", "2511.22000000", "2508.70000000", "2508.70000000", "83.61210000", 1751682479999, "209853.48206200", 1068, "5.76540000", "14470.68691700", "0"], [1751682480000, "2508.70000000", "2509.01000000", "2507.15000000", "2507.56000000", "115.74020000", 1751682539999, "290263.88050800", 1419, "37.40370000", "93798.00471500", "0"], [1751682540000, "2507.54000000", "2507.70000000", "2507.54000000", "2507.54000000", "26.27890000", 1751682599999, "65897.39393200", 228, "7.57770000", "19001.54626100", "0"], [1751682600000, "2507.55000000", "2507.70000000", "2507.44000000", "2507.70000000", "38.92780000", 1751682659999, "97613.86683000", 422, "18.96880000", "47564.15602900", "0"], [1751682660000, "2507.69000000", "2508.16000000", "2505.17000000", "2505.63000000", "401.92110000", 1751682719999, "1007426.18964300", 2166, "163.22550000", "409096.83047700", "0"], [1751682720000, "2505.62000000", "2505.63000000", "2504.65000000", "2504.65000000", "222.98250000", 1751682779999, "558570.50810100", 719, "48.75240000", "122111.80849300", "0"], [1751682780000, "2504.65000000", "2504.65000000", "2498.63000000", "2503.86000000", "1466.59480000", 1751682839999, "3667579.37418000", 5794, "390.80550000", "977161.13606300", "0"], [1751682840000, "2503.86000000", "2507.92000000", "2503.86000000", "2507.92000000", "230.68290000", 1751682899999, "577944.03858500", 2215, "116.73010000", "292457.30005300", "0"], [1751682900000, "2507.92000000", "2509.44000000", "2507.91000000", "2509.26000000", "134.66680000", 1751682959999, "337876.87978900", 1298, "46.52930000", "116727.29703700", "0"], [1751682960000, "2509.26000000", "2511.55000000", "2509.26000000", "2511.55000000", "94.35970000", 1751683019999, "236870.57102300", 1467, "69.89220000", "175453.90444300", "0"], [1751683020000, "2511.56000000", "2513.45000000", "2511.56000000", "2512.78000000", "190.06280000", 1751683079999, "477644.47911100", 1673, "109.58360000", "275381.64227600", "0"], [1751683080000, "2512.79000000", "2512.79000000", "2512.32000000", "2512.41000000", "34.97140000", 1751683139999, "87867.84950600", 452, "6.87340000", "17269.34235900", "0"], [1751683140000, "2512.42000000", "2513.99000000", "2512.38000000", "2512.63000000", "89.15110000", 1751683199999, "224013.76733600", 1348, "69.04380000", "173479.80047600", "0"], [1751683200000, "2512.64000000", "2513.00000000", "2512.63000000", "2512.95000000", "17.07870000", 1751683259999, "42917.05102300", 253, "8.11630000", "20395.02956300", "0"], [1751683260000, "2512.95000000", "2513.69000000", "2512.51000000", "2513.69000000", "105.21430000", 1751683319999, "264444.88375600", 655, "95.43200000", "239862.27524000", "0"], [1751683320000, "2513.69000000", "2513.82000000", "2513.49000000", "2513.49000000", "12.79890000", 1751683379999, "32172.87064700", 262, "4.52630000", "11377.78421700", "0"], [1751683380000, "2513.49000000", "2513.50000000", "2512.99000000", "2513.21000000", "27.59790000", 1751683439999, "69361.68296800", 310, "7.10390000", "17854.73870400", "0"], [1751683440000, "2513.24000000", "2513.69000000", "2513.22000000", "2513.69000000", "37.68190000", 1751683499999, "94707.28395700", 482, "31.38060000", "78869.20537100", "0"], [1751683500000, "2513.69000000", "2514.00000000", "2513.47000000", "2513.47000000", "42.25520000", 1751683559999, "106220.22856600", 472, "14.47780000", "36393.07792300", "0"], [1751683560000, "2513.48000000", "2514.31000000", "2513.41000000", "2514.31000000", "33.26440000", 1751683619999, "83618.50380700", 600, "27.94490000", "70246.62902200", "0"], [1751683620000, "2514.31000000", "2516.35000000", "2514.31000000", "2516.34000000", "277.72950000", 1751683679999, "698655.23323400", 1372, "217.38640000", "546820.59350600", "0"], [1751683680000, "2516.35000000", "2517.36000000", "2516.35000000", "2517.35000000", "104.28290000", 1751683739999, "262449.86750500", 926, "69.04080000", "173750.70129000", "0"], [1751683740000, "2517.35000000", "2518.62000000", "2517.35000000", "2517.61000000", "198.15640000", 1751683799999, "498963.80195200", 1240, "163.32940000", "411268.69450500", "0"], [1751683800000, "2517.60000000", "2517.63000000", "2517.11000000", "2517.55000000", "325.08400000", 1751683859999, "818320.87558100", 1027, "283.22670000", "712949.32800900", "0"], [1751683860000, "2517.55000000", "2518.36000000", "2517.54000000", "2518.36000000", "101.14920000", 1751683919999, "254692.47339200", 480, "79.12930000", "199242.36159500", "0"], [1751683920000, "2518.36000000", "2518.36000000", "2517.49000000", "2518.04000000", "100.03090000", 1751683979999, "251878.27426400", 656, "78.91930000", "198721.35267500", "0"], [1751683980000, "2518.04000000", "2518.31000000", "2516.96000000", "2518.00000000", "123.77740000", 1751684039999, "311588.97661600", 966, "52.63800000", "132515.94857300", "0"], [1751684040000, "2518.00000000", "2518.69000000", "2517.51000000", "2517.51000000", "124.05330000", 1751684099999, "312408.61903500", 809, "48.91890000", "123201.06723200", "0"], [1751684100000, "2517.52000000", "2517.52000000", "2516.99000000", "2517.25000000", "29.09110000", 1751684159999, "73228.06323400", 311, "12.12930000", "30532.54926200", "0"], [1751684160000, "2517.26000000", "2518.45000000", "2517.05000000", "2518.45000000", "90.10270000", 1751684219999, "226835.61712500", 638, "86.62210000", "218072.89885700", "0"], [1751684220000, "2518.45000000", "2518.45000000", "2517.47000000", "2517.47000000", "95.69540000", 1751684279999, "240976.55444000", 496, "59.38650000", "149548.80559800", "0"], [1751684280000, "2517.47000000", "2518.23000000", "2517.47000000", "2518.22000000", "30.12950000", 1751684339999, "75863.28011900", 476, "22.34970000", "56274.29613200", "0"], [1751684340000, "2518.22000000", "2519.05000000", "2518.22000000", "2518.79000000", "73.41670000", 1751684399999, "184929.40362700", 447, "51.32890000", "129291.41611400", "0"], [1751684400000, "2518.80000000", "2519.41000000", "2518.72000000", "2518.93000000", "98.60630000", 1751684459999, "248393.95360500", 923, "32.82630000", "82692.51958400", "0"], [1751684460000, "2518.92000000", "2520.38000000", "2518.87000000", "2520.37000000", "163.87750000", 1751684519999, "412922.46140100", 1243, "152.18040000", "383455.43878100", "0"], [1751684520000, "2520.37000000", "2520.71000000", "2518.60000000", "2519.54000000", "129.39400000", 1751684579999, "326067.59644800", 1668, "89.82540000", "226351.77730200", "0"], [1751684580000, "2519.53000000", "2519.98000000", "2519.53000000", "2519.63000000", "42.85690000", 1751684639999, "107987.04482900", 490, "27.12440000", "68344.36981500", "0"], [1751684640000, "2519.63000000", "2520.78000000", "2519.63000000", "2520.77000000", "50.87800000", 1751684699999, "128227.12203800", 480, "48.98370000", "123453.07024700", "0"], [1751684700000, "2520.78000000", "2524.00000000", "2520.78000000", "2522.92000000", "851.72080000", 1751684759999, "2148361.24797800", 3940, "383.09670000", "966378.64999000", "0"], [1751684760000, "2522.91000000", "2524.43000000", "2522.91000000", "2523.98000000", "173.15190000", 1751684819999, "437013.17551800", 1537, "120.76140000", "304776.72160000", "0"], [1751684820000, "2523.99000000", "2524.92000000", "2523.55000000", "2524.91000000", "110.74920000", 1751684879999, "279561.31994800", 884, "87.87340000", "221817.54938100", "0"], [1751684880000, "2524.91000000", "2524.92000000", "2523.14000000", "2523.14000000", "271.25440000", 1751684939999, "684688.34592300", 840, "33.38940000", "84283.76833100", "0"], [1751684940000, "2523.15000000", "2523.15000000", "2522.13000000", "2522.27000000", "109.07120000", 1751684999999, "275148.66162000", 840, "21.06600000", "53139.42577000", "0"], [1751685000000, "2522.28000000", "2522.28000000", "2520.53000000", "2520.54000000", "124.25480000", 1751685059999, "313340.54006100", 691, "7.26760000", "18323.94718500", "0"], [1751685060000, "2520.53000000", "2521.26000000", "2520.53000000", "2521.04000000", "137.19700000", 1751685119999, "345855.88685600", 570, "90.29400000", "227606.49812900", "0"], [1751685120000, "2521.03000000", "2521.52000000", "2520.01000000", "2520.01000000", "163.05720000", 1751685179999, "411041.84248600", 1009, "33.43040000", "84280.70474300", "0"], [1751685180000, "2520.00000000", "2520.26000000", "2519.00000000", "2519.01000000", "130.40400000", 1751685239999, "328609.85381400", 872, "51.18500000", "128983.52221600", "0"], [1751685240000, "2519.00000000", "2519.01000000", "2518.99000000", "2519.01000000", "42.91870000", 1751685299999, "108112.29432400", 162, "31.44370000", "79206.84586200", "0"], [1751685300000, "2519.01000000", "2519.01000000", "2518.50000000", "2518.76000000", "167.48010000", 1751685359999, "421851.73696100", 646, "64.89130000", "163437.26331300", "0"], [1751685360000, "2518.76000000", "2518.96000000", "2518.37000000", "2518.73000000", "53.44680000", 1751685419999, "134606.91696900", 560, "41.00710000", "103275.23717000", "0"], [1751685420000, "2518.74000000", "2521.06000000", "2518.71000000", "2521.06000000", "57.90450000", 1751685479999, "145922.44402300", 1163, "54.91760000", "138396.94081200", "0"], [1751685480000, "2521.08000000", "2521.09000000", "2520.27000000", "2520.27000000", "116.52230000", 1751685539999, "293737.41927700", 624, "49.72390000", "125342.31791500", "0"], [1751685540000, "2520.27000000", "2520.27000000", "2519.50000000", "2519.51000000", "43.10060000", 1751685599999, "108601.08627700", 403, "27.75190000", "69925.74932100", "0"], [1751685600000, "2519.51000000", "2519.52000000", "2519.19000000", "2519.19000000", "62.50940000", 1751685659999, "157492.98195900", 292, "35.29520000", "88926.96230400", "0"], [1751685660000, "2519.19000000", "2520.63000000", "2519.05000000", "2519.05000000", "76.58930000", 1751685719999, "192978.50327200", 1074, "58.13030000", "146463.10391000", "0"], [1751685720000, "2519.03000000", "2519.97000000", "2519.02000000", "2519.97000000", "48.39660000", 1751685779999, "121932.25763500", 420, "43.23370000", "108923.28559700", "0"], [1751685780000, "2519.97000000", "2520.50000000", "2519.83000000", "2520.50000000", "62.67300000", 1751685839999, "157943.78410200", 385, "46.11520000", "116213.46226800", "0"], [1751685840000, "2520.50000000", "2520.83000000", "2520.01000000", "2520.02000000", "107.81310000", 1751685899999, "271745.77674600", 491, "21.95030000", "55326.94465800", "0"], [1751685900000, "2520.02000000", "2520.02000000", "2519.01000000", "2519.09000000", "35.09040000", 1751685959999, "88405.55496800", 522, "23.30490000", "58710.71609800", "0"], [1751685960000, "2519.09000000", "2520.00000000", "2519.08000000", "2519.16000000", "78.32760000", 1751686019999, "197350.27389400", 777, "32.03490000", "80710.24254500", "0"], [1751686020000, "2519.16000000", "2519.16000000", "2519.15000000", "2519.15000000", "8.20980000", 1751686079999, "20681.78150500", 66, "6.38350000", "16081.05786000", "0"], [1751686080000, "2519.15000000", "2520.75000000", "2519.15000000", "2520.75000000", "112.83270000", 1751686139999, "284323.42737100", 686, "112.25710000", "282873.05643000", "0"], [1751686140000, "2520.74000000", "2521.38000000", "2520.74000000", "2521.27000000", "64.84740000", 1751686199999, "163498.44430900", 328, "36.64370000", "92386.80653800", "0"], [1751686200000, "2521.27000000", "2522.01000000", "2521.26000000", "2522.01000000", "232.05370000", 1751686259999, "585173.56550000", 362, "218.26450000", "550405.40207800", "0"], [1751686260000, "2522.00000000", "2523.96000000", "2521.76000000", "2523.66000000", "344.12450000", 1751686319999, "867972.32948200", 1212, "103.67920000", "261567.56657600", "0"], [1751686320000, "2523.66000000", "2523.67000000", "2522.31000000", "2522.31000000", "111.12690000", 1751686379999, "280421.60222700", 888, "49.78540000", "125639.70970400", "0"], [1751686380000, "2522.30000000", "2522.31000000", "2522.30000000", "2522.30000000", "22.04080000", 1751686439999, "55593.66721700", 100, "15.73770000", "39695.35808700", "0"], [1751686440000, "2522.30000000", "2522.31000000", "2522.00000000", "2522.26000000", "118.02900000", 1751686499999, "297678.02210000", 396, "53.25150000", "134302.22773900", "0"], [1751686500000, "2522.27000000", "2522.27000000", "2521.02000000", "2521.03000000", "347.11510000", 1751686559999, "875267.29356800", 909, "281.61490000", "710092.86925100", "0"], [1751686560000, "2521.03000000", "2522.00000000", "2520.49000000", "2520.49000000", "144.19360000", 1751686619999, "363540.48170200", 869, "47.94190000", "120874.21650500", "0"], [1751686620000, "2520.50000000", "2521.99000000", "2520.50000000", "2520.59000000", "96.93390000", 1751686679999, "244415.44704700", 1030, "71.33200000", "179860.27442500", "0"], [1751686680000, "2520.59000000", "2520.60000000", "2518.89000000", "2518.89000000", "138.52430000", 1751686739999, "349033.11457900", 949, "13.09640000", "33000.66586300", "0"], [1751686740000, "2518.90000000", "2519.76000000", "2518.90000000", "2519.76000000", "156.11190000", 1751686799999, "393297.56955500", 428, "152.42850000", "384016.88972500", "0"], [1751686800000, "2519.76000000", "2520.71000000", "2519.76000000", "2520.45000000", "158.18430000", 1751686859999, "398672.78495200", 587, "137.23980000", "345879.32129100", "0"], [1751686860000, "2520.46000000", "2520.46000000", "2520.43000000", "2520.44000000", "15.44220000", 1751686919999, "38921.22390900", 92, "5.82380000", "14678.58740600", "0"], [1751686920000, "2520.43000000", "2520.72000000", "2519.49000000", "2519.49000000", "77.28530000", 1751686979999, "194774.70327400", 586, "43.09480000", "108615.66301600", "0"], [1751686980000, "2519.50000000", "2519.91000000", "2518.10000000", "2518.20000000", "93.23580000", 1751687039999, "234860.08678200", 1008, "38.69040000", "97468.71441300", "0"], [1751687040000, "2518.20000000", "2518.21000000", "2516.53000000", "2516.96000000", "157.65340000", 1751687099999, "396848.32715300", 1096, "28.75850000", "72377.45167500", "0"], [1751687100000, "2516.97000000", "2517.50000000", "2515.84000000", "2516.01000000", "946.70470000", 1751687159999, "2382060.80677600", 1038, "593.53050000", "1493365.07838300", "0"], [1751687160000, "2516.01000000", "2516.35000000", "2516.00000000", "2516.34000000", "69.21990000", 1751687219999, "174164.73295100", 305, "48.86170000", "122940.88697200", "0"], [1751687220000, "2516.35000000", "2517.50000000", "2516.34000000", "2517.50000000", "44.40280000", 1751687279999, "111752.16338900", 557, "36.77820000", "92560.35265700", "0"], [1751687280000, "2517.50000000", "2518.92000000", "2517.50000000", "2518.54000000", "49.60860000", 1751687339999, "124949.99258600", 742, "17.22570000", "43381.25555700", "0"], [1751687340000, "2518.53000000", "2519.13000000", "2518.40000000", "2519.12000000", "52.09120000", 1751687399999, "131197.30315800", 433, "46.09190000", "116088.18541500", "0"], [1751687400000, "2519.12000000", "2519.96000000", "2518.77000000", "2518.77000000", "56.07230000", 1751687459999, "141279.06322700", 820, "25.88090000", "65207.33440200", "0"], [1751687460000, "2518.78000000", "2518.78000000", "2518.48000000", "2518.77000000", "47.62640000", 1751687519999, "119952.30733900", 356, "28.19150000", "71002.11283600", "0"], [1751687520000, "2518.77000000", "2518.87000000", "2518.01000000", "2518.01000000", "135.00630000", 1751687579999, "340026.04832800", 564, "31.39250000", "79067.65237200", "0"], [1751687580000, "2518.02000000", "2518.03000000", "2517.62000000", "2517.90000000", "191.90280000", 1751687639999, "483197.13552900", 436, "67.13100000", "169023.55520900", "0"], [1751687640000, "2517.91000000", "2518.79000000", "2517.90000000", "2518.78000000", "33.12600000", 1751687699999, "83415.75889400", 385, "30.65040000", "77180.75159800", "0"], [1751687700000, "2518.79000000", "2518.79000000", "2517.71000000", "2518.10000000", "86.59570000", 1751687759999, "218080.59801800", 609, "56.93990000", "143396.90952600", "0"], [1751687760000, "2518.11000000", "2518.74000000", "2518.11000000", "2518.73000000", "42.72540000", 1751687819999, "107603.16597100", 378, "13.61150000", "34279.78872200", "0"], [1751687820000, "2518.74000000", "2518.74000000", "2518.24000000", "2518.24000000", "15.01530000", 1751687879999, "37818.06572000", 229, "2.88280000", "7261.02367200", "0"], [1751687880000, "2518.24000000", "2518.24000000", "2518.23000000", "2518.23000000", "13.87850000", 1751687939999, "34949.31277600", 66, "5.77210000", "14535.53310400", "0"], [1751687940000, "2518.24000000", "2518.24000000", "2518.23000000", "2518.24000000", "15.46360000", 1751687999999, "38941.02168800", 71, "12.02600000", "30284.35424000", "0"], [1751688000000, "2518.24000000", "2518.87000000", "2517.76000000", "2518.34000000", "140.87080000", 1751688059999, "354751.86800900", 986, "85.56380000", "215470.23622400", "0"], [1751688060000, "2518.35000000", "2518.74000000", "2518.33000000", "2518.34000000", "15.48700000", 1751688119999, "39006.05587800", 236, "3.08760000", "7776.12545300", "0"], [1751688120000, "2518.34000000", "2518.34000000", "2516.61000000", "2517.37000000", "293.82810000", 1751688179999, "739661.78180800", 1140, "62.06190000", "156224.57779100", "0"], [1751688180000, "2517.37000000", "2517.37000000", "2516.94000000", "2516.95000000", "48.76170000", 1751688239999, "122735.20076700", 250, "10.10560000", "25435.29113800", "0"], [1751688240000, "2516.95000000", "2516.95000000", "2516.27000000", "2516.27000000", "19.66480000", 1751688299999, "49487.80153500", 442, "8.26000000", "20786.77765000", "0"], [1751688300000, "2516.24000000", "2516.35000000", "2516.00000000", "2516.35000000", "21.38170000", 1751688359999, "53798.57379000", 325, "11.58550000", "29149.96994400", "0"], [1751688360000, "2516.34000000", "2516.34000000", "2514.37000000", "2514.38000000", "289.18580000", 1751688419999, "727394.47392300", 977, "14.72520000", "37029.68033300", "0"], [1751688420000, "2514.37000000", "2514.38000000", "2513.31000000", "2513.38000000", "221.91670000", 1751688479999, "557856.25240400", 982, "50.18320000", "126140.91499300", "0"], [1751688480000, "2513.37000000", "2513.97000000", "2513.00000000", "2513.01000000", "66.86840000", 1751688539999, "168065.02361000", 735, "28.99770000", "72886.91624500", "0"], [1751688540000, "2513.00000000", "2513.07000000", "2512.63000000", "2513.02000000", "140.84370000", 1751688599999, "353938.83256400", 440, "6.75920000", "16984.46739200", "0"], [1751688600000, "2513.02000000", "2513.94000000", "2513.00000000", "2513.93000000", "158.51840000", 1751688659999, "398394.50137000", 775, "24.97260000", "62762.00550700", "0"], [1751688660000, "2513.93000000", "2513.94000000", "2513.16000000", "2513.16000000", "73.60880000", 1751688719999, "185041.28472100", 316, "2.13100000", "5357.11429200", "0"], [1751688720000, "2513.17000000", "2514.50000000", "2513.17000000", "2514.50000000", "26.00040000", 1751688779999, "65359.37235200", 575, "23.80880000", "59849.93660800", "0"], [1751688780000, "2514.50000000", "2516.16000000", "2513.99000000", "2516.16000000", "52.06800000", 1751688839999, "130939.13024600", 1158, "32.49570000", "81721.97730900", "0"], [1751688840000, "2516.18000000", "2516.18000000", "2515.29000000", "2515.30000000", "92.28850000", 1751688899999, "232198.46806100", 348, "2.44470000", "6149.27193600", "0"], [1751688900000, "2515.30000000", "2515.30000000", "2514.58000000", "2514.59000000", "193.42980000", 1751688959999, "486483.56608000", 552, "153.75090000", "386688.76701200", "0"], [1751688960000, "2514.58000000", "2515.34000000", "2514.58000000", "2515.34000000", "73.78470000", 1751689019999, "185555.88360100", 418, "20.62810000", "51878.35716500", "0"], [1751689020000, "2515.33000000", "2516.72000000", "2515.33000000", "2515.87000000", "97.21220000", 1751689079999, "244592.84436100", 1081, "41.04170000", "103269.65003000", "0"], [1751689080000, "2515.87000000", "2515.87000000", "2515.62000000", "2515.81000000", "13.26310000", 1751689139999, "33366.66932000", 154, "9.55650000", "24041.57734000", "0"], [1751689140000, "2515.81000000", "2516.85000000", "2515.81000000", "2516.49000000", "27.79250000", 1751689199999, "69936.79533600", 444, "20.21340000", "50865.65350900", "0"], [1751689200000, "2516.50000000", "2517.61000000", "2516.50000000", "2517.61000000", "65.48450000", 1751689259999, "164841.53865300", 551, "59.33810000", "149371.64214600", "0"], [1751689260000, "2517.60000000", "2518.00000000", "2517.60000000", "2517.61000000", "13.59740000", 1751689319999, "34236.88686700", 309, "4.14930000", "10447.37478600", "0"], [1751689320000, "2517.61000000", "2518.00000000", "2517.60000000", "2518.00000000", "8.76990000", 1751689379999, "22082.01420900", 131, "4.15110000", "10451.94212100", "0"], [1751689380000, "2518.00000000", "2519.26000000", "2517.84000000", "2518.80000000", "86.04960000", 1751689439999, "216715.57342000", 841, "66.01780000", "166262.94660700", "0"], [1751689440000, "2518.81000000", "2518.84000000", "2518.80000000", "2518.81000000", "24.08050000", 1751689499999, "60654.34766400", 113, "12.94600000", "32608.57839800", "0"], [1751689500000, "2518.82000000", "2519.00000000", "2518.81000000", "2518.82000000", "21.16700000", 1751689559999, "53317.77069700", 174, "15.63110000", "39373.25308400", "0"], [1751689560000, "2518.82000000", "2518.82000000", "2518.81000000", "2518.81000000", "21.89700000", 1751689619999, "55154.48396100", 86, "10.13910000", "25538.56786200", "0"], [1751689620000, "2518.82000000", "2519.21000000", "2518.63000000", "2518.63000000", "93.64570000", 1751689679999, "235887.44559100", 465, "86.35010000", "217511.04430000", "0"], [1751689680000, "2518.64000000", "2520.88000000", "2518.63000000", "2520.71000000", "81.04400000", 1751689739999, "204248.68528100", 1095, "69.10310000", "174149.08995600", "0"], [1751689740000, "2520.72000000", "2524.89000000", "2520.72000000", "2524.89000000", "488.60140000", 1751689799999, "1232560.25131200", 2203, "355.01180000", "895458.71353500", "0"], [1751689800000, "2524.88000000", "2525.60000000", "2522.59000000", "2522.99000000", "295.47640000", 1751689859999, "745802.15288600", 2742, "202.93550000", "512189.03568500", "0"], [1751689860000, "2522.99000000", "2523.00000000", "2522.07000000", "2522.28000000", "46.31280000", 1751689919999, "116829.04402500", 772, "35.43940000", "89401.09275800", "0"], [1751689920000, "2522.27000000", "2522.27000000", "2521.42000000", "2521.42000000", "35.97150000", 1751689979999, "90723.10624800", 398, "3.28180000", "8275.58786400", "0"], [1751689980000, "2521.43000000", "2521.43000000", "2521.13000000", "2521.39000000", "23.23130000", 1751690039999, "58574.79169600", 300, "13.12600000", "33096.00480000", "0"], [1751690040000, "2521.39000000", "2521.88000000", "2521.16000000", "2521.16000000", "38.96130000", 1751690099999, "98238.46523600", 714, "21.76790000", "54885.59493300", "0"], [1751690100000, "2521.16000000", "2521.54000000", "2520.71000000", "2521.53000000", "37.93460000", 1751690159999, "95642.07664000", 442, "27.15890000", "68475.98540300", "0"], [1751690160000, "2521.53000000", "2521.54000000", "2521.14000000", "2521.14000000", "22.04860000", 1751690219999, "55591.93067500", 239, "1.97390000", "4976.98168600", "0"], [1751690220000, "2521.14000000", "2521.39000000", "2520.00000000", "2520.75000000", "61.22230000", 1751690279999, "154323.98815900", 869, "28.00900000", "70605.08552400", "0"], [1751690280000, "2520.74000000", "2520.87000000", "2520.54000000", "2520.54000000", "43.39210000", 1751690339999, "109381.63199400", 261, "17.89470000", "45106.47099300", "0"], [1751690340000, "2520.55000000", "2520.55000000", "2520.11000000", "2520.26000000", "78.39910000", 1751690399999, "197596.44253900", 273, "17.56300000", "44261.43109100", "0"], [1751690400000, "2520.26000000", "2520.84000000", "2520.26000000", "2520.64000000", "72.46380000", 1751690459999, "182658.84394000", 518, "26.13590000", "65875.88467500", "0"], [1751690460000, "2520.65000000", "2520.94000000", "2520.38000000", "2520.93000000", "40.82220000", 1751690519999, "102898.27347600", 358, "30.74290000", "77492.30323300", "0"], [1751690520000, "2520.94000000", "2521.51000000", "2520.92000000", "2521.50000000", "54.99710000", 1751690579999, "138661.30395700", 328, "48.28720000", "121744.88902100", "0"], [1751690580000, "2521.51000000", "2521.62000000", "2520.76000000", "2520.94000000", "32.17740000", 1751690639999, "81128.53903300", 684, "12.52430000", "31577.04201100", "0"], [1751690640000, "2520.95000000", "2520.95000000", "2520.66000000", "2520.95000000", "19.71590000", 1751690699999, "49702.09213500", 263, "5.48370000", "13823.83974700", "0"], [1751690700000, "2520.95000000", "2521.38000000", "2520.94000000", "2520.98000000", "29.19340000", 1751690759999, "73600.25233800", 370, "6.90870000", "17417.20041900", "0"], [1751690760000, "2520.98000000", "2521.25000000", "2519.71000000", "2519.99000000", "65.59030000", 1751690819999, "165342.32293400", 835, "31.61200000", "79694.42585500", "0"], [1751690820000, "2520.00000000", "2520.01000000", "2519.00000000", "2519.27000000", "51.00860000", 1751690879999, "128503.45713200", 758, "31.62580000", "79671.44901500", "0"], [1751690880000, "2519.27000000", "2519.28000000", "2518.62000000", "2518.78000000", "52.36530000", 1751690939999, "131910.24217000", 677, "4.39930000", "11081.43846200", "0"], [1751690940000, "2518.79000000", "2518.79000000", "2517.09000000", "2517.71000000", "59.59870000", 1751690999999, "150053.60079800", 969, "10.35110000", "26058.46973700", "0"], [1751691000000, "2517.71000000", "2519.00000000", "2517.57000000", "2518.99000000", "32.45560000", 1751691059999, "81729.14851400", 562, "14.46960000", "36437.70274100", "0"], [1751691060000, "2518.99000000", "2519.00000000", "2517.99000000", "2518.34000000", "290.27500000", 1751691119999, "731019.80350700", 678, "92.81200000", "233709.22800900", "0"], [1751691120000, "2518.34000000", "2519.00000000", "2518.34000000", "2518.99000000", "30.53300000", 1751691179999, "76908.08551600", 258, "9.67340000", "24362.99078000", "0"], [1751691180000, "2518.99000000", "2519.00000000", "2518.99000000", "2518.99000000", "30.60840000", 1751691239999, "77102.32163000", 103, "6.81140000", "17157.91660000", "0"], [1751691240000, "2518.99000000", "2519.56000000", "2518.66000000", "2518.67000000", "149.32580000", 1751691299999, "376177.09497200", 497, "103.55200000", "260861.26802200", "0"], [1751691300000, "2518.67000000", "2518.67000000", "2518.39000000", "2518.39000000", "76.81810000", 1751691359999, "193465.51361000", 206, "2.11710000", "5332.05303600", "0"], [1751691360000, "2518.40000000", "2518.50000000", "2518.04000000", "2518.05000000", "16.51930000", 1751691419999, "41598.61784800", 309, "2.53530000", "6384.75331200", "0"], [1751691420000, "2518.05000000", "2518.05000000", "2516.73000000", "2517.47000000", "93.67530000", 1751691479999, "235837.63212100", 906, "28.29580000", "71225.01287200", "0"], [1751691480000, "2517.48000000", "2517.48000000", "2516.74000000", "2516.92000000", "24.57770000", 1751691539999, "61867.51938800", 376, "1.27820000", "3217.25749300", "0"], [1751691540000, "2516.92000000", "2516.93000000", "2516.25000000", "2516.25000000", "29.93970000", 1751691599999, "75343.15663000", 390, "3.52730000", "8876.17352400", "0"], [1751691600000, "2516.26000000", "2516.40000000", "2515.15000000", "2515.38000000", "133.19540000", 1751691659999, "335092.76161000", 801, "13.22910000", "33285.36326600", "0"], [1751691660000, "2515.38000000", "2515.71000000", "2514.10000000", "2515.71000000", "96.28620000", 1751691719999, "242122.59691800", 1191, "56.92410000", "143141.06547000", "0"], [1751691720000, "2515.70000000", "2515.99000000", "2515.45000000", "2515.46000000", "48.61470000", 1751691779999, "122305.31265200", 313, "9.25550000", "23282.87226400", "0"], [1751691780000, "2515.45000000", "2515.45000000", "2514.00000000", "2514.32000000", "128.92020000", 1751691839999, "324162.17806200", 742, "13.87450000", "34881.42233000", "0"], [1751691840000, "2514.33000000", "2514.45000000", "2514.01000000", "2514.01000000", "69.42160000", 1751691899999, "174554.18440600", 299, "28.49380000", "71644.86360200", "0"], [1751691900000, "2514.00000000", "2515.35000000", "2514.00000000", "2515.04000000", "16.80520000", 1751691959999, "42262.37281000", 564, "10.24760000", "25770.06294600", "0"], [1751691960000, "2515.05000000", "2515.34000000", "2514.33000000", "2515.34000000", "47.53960000", 1751692019999, "119546.82011600", 673, "17.07880000", "42951.40521900", "0"], [1751692020000, "2515.33000000", "2515.34000000", "2514.34000000", "2514.45000000", "88.54020000", 1751692079999, "222692.86318000", 777, "11.24980000", "28292.99870200", "0"], [1751692080000, "2514.45000000", "2514.45000000", "2513.19000000", "2513.19000000", "93.14000000", 1751692139999, "234147.36603600", 633, "9.70040000", "24384.90184200", "0"], [1751692140000, "2513.20000000", "2513.65000000", "2513.19000000", "2513.64000000", "100.74000000", 1751692199999, "253187.92147600", 388, "34.82320000", "87523.20833600", "0"], [1751692200000, "2513.65000000", "2514.36000000", "2513.65000000", "2514.24000000", "12.20400000", 1751692259999, "30681.33271700", 387, "8.84230000", "22229.11051900", "0"], [1751692260000, "2514.25000000", "2514.35000000", "2514.24000000", "2514.35000000", "2.11450000", 1751692319999, "5316.43478000", 85, "1.38710000", "3487.56001400", "0"], [1751692320000, "2514.34000000", "2514.59000000", "2514.34000000", "2514.59000000", "29.98430000", 1751692379999, "75397.08169600", 260, "24.34710000", "61222.25812900", "0"], [1751692380000, "2514.59000000", "2515.00000000", "2514.58000000", "2514.99000000", "14.63420000", 1751692439999, "36803.88530700", 397, "7.02090000", "17656.78292000", "0"], [1751692440000, "2514.99000000", "2516.10000000", "2514.84000000", "2515.88000000", "21.96070000", 1751692499999, "55240.42884200", 615, "12.85860000", "32344.24762300", "0"], [1751692500000, "2515.87000000", "2515.87000000", "2514.97000000", "2514.97000000", "20.91860000", 1751692559999, "52614.95518200", 395, "3.14300000", "7905.09321700", "0"], [1751692560000, "2514.98000000", "2514.98000000", "2513.21000000", "2513.99000000", "119.90620000", 1751692619999, "301444.69195600", 1014, "64.15310000", "161296.04018800", "0"], [1751692620000, "2514.00000000", "2514.34000000", "2513.86000000", "2514.33000000", "16.55720000", 1751692679999, "41624.36556200", 238, "3.00360000", "7551.30534300", "0"], [1751692680000, "2514.34000000", "2515.84000000", "2514.34000000", "2515.84000000", "76.61420000", 1751692739999, "192706.04917600", 725, "70.95610000", "178473.97632700", "0"], [1751692740000, "2515.85000000", "2516.35000000", "2515.85000000", "2516.35000000", "9.89150000", 1751692799999, "24886.71095500", 212, "4.15420000", "10451.99770600", "0"], [1751692800000, "2516.35000000", "2518.49000000", "2516.34000000", "2518.49000000", "115.36370000", 1751692859999, "290395.31562100", 793, "107.76800000", "271274.45157300", "0"], [1751692860000, "2518.48000000", "2518.49000000", "2518.00000000", "2518.01000000", "38.81470000", 1751692919999, "97748.46982600", 203, "5.41460000", "13634.54235400", "0"], [1751692920000, "2518.01000000", "2519.06000000", "2518.00000000", "2519.05000000", "49.39690000", 1751692979999, "124400.04294300", 349, "33.13340000", "83443.40910100", "0"], [1751692980000, "2519.06000000", "2520.09000000", "2519.06000000", "2519.55000000", "56.45920000", 1751693039999, "142266.99397500", 550, "36.05990000", "90863.68265500", "0"], [1751693040000, "2519.55000000", "2519.55000000", "2519.30000000", "2519.31000000", "14.02500000", 1751693099999, "35335.60678200", 151, "3.16560000", "7975.45194800", "0"], [1751693100000, "2519.31000000", "2520.00000000", "2519.30000000", "2519.99000000", "21.42530000", 1751693159999, "53983.71305100", 364, "16.37820000", "41265.45243200", "0"], [1751693160000, "2520.00000000", "2520.00000000", "2519.13000000", "2519.36000000", "31.98410000", 1751693219999, "80586.25430500", 383, "4.59540000", "11578.56993200", "0"], [1751693220000, "2519.36000000", "2520.13000000", "2519.36000000", "2520.13000000", "35.60580000", 1751693279999, "89710.46994200", 254, "5.33060000", "13431.92465800", "0"], [1751693280000, "2520.13000000", "2520.19000000", "2520.12000000", "2520.19000000", "64.42630000", 1751693339999, "162365.91902300", 132, "7.74450000", "19517.58169700", "0"], [1751693340000, "2520.18000000", "2520.19000000", "2520.18000000", "2520.19000000", "54.42310000", 1751693399999, "137156.01852500", 109, "1.03670000", "2612.68097300", "0"], [1751693400000, "2520.18000000", "2520.18000000", "2519.50000000", "2519.51000000", "97.74330000", 1751693459999, "246293.68147300", 528, "13.28370000", "33468.84857700", "0"], [1751693460000, "2519.50000000", "2519.51000000", "2519.00000000", "2519.01000000", "9.28730000", 1751693519999, "23397.08706200", 267, "2.50320000", "6306.36085400", "0"], [1751693520000, "2519.00000000", "2519.00000000", "2516.67000000", "2516.67000000", "201.17120000", 1751693579999, "506469.59015600", 1344, "52.03640000", "130984.64099800", "0"], [1751693580000, "2516.68000000", "2516.68000000", "2516.67000000", "2516.68000000", "12.91900000", 1751693639999, "32512.87119200", 76, "1.14620000", "2884.61861600", "0"], [1751693640000, "2516.68000000", "2516.70000000", "2516.29000000", "2516.30000000", "70.20680000", 1751693699999, "176683.37675200", 318, "38.11270000", "95917.58746100", "0"], [1751693700000, "2516.30000000", "2516.30000000", "2515.83000000", "2515.83000000", "10.32300000", 1751693759999, "25973.15840400", 326, "1.79090000", "4506.07638400", "0"], [1751693760000, "2515.84000000", "2516.82000000", "2515.83000000", "2516.47000000", "41.47610000", 1751693819999, "104363.93521900", 509, "21.70820000", "54625.17268900", "0"], [1751693820000, "2516.47000000", "2516.47000000", "2516.34000000", "2516.34000000", "42.67260000", 1751693879999, "107383.39701600", 261, "6.56160000", "16511.81001300", "0"], [1751693880000, "2516.34000000", "2516.35000000", "2516.34000000", "2516.34000000", "19.87090000", 1751693939999, "50001.96545500", 107, "2.49490000", "6278.04161500", "0"], [1751693940000, "2516.35000000", "2516.35000000", "2516.16000000", "2516.34000000", "22.19300000", 1751693999999, "55843.75972300", 239, "8.79610000", "22132.76374000", "0"], [1751694000000, "2516.33000000", "2517.57000000", "2516.33000000", "2517.57000000", "54.79900000", 1751694059999, "137928.53887800", 513, "51.67330000", "130060.78131900", "0"], [1751694060000, "2517.57000000", "2517.57000000", "2517.44000000", "2517.45000000", "29.94250000", 1751694119999, "75380.41834700", 126, "11.35090000", "28575.52184100", "0"], [1751694120000, "2517.45000000", "2517.80000000", "2517.02000000", "2517.02000000", "48.08540000", 1751694179999, "121061.79466600", 495, "16.93290000", "42632.68837100", "0"], [1751694180000, "2517.02000000", "2517.03000000", "2517.02000000", "2517.02000000", "1.69090000", 1751694239999, "4256.03890600", 33, "0.97880000", "2463.66896400", "0"], [1751694240000, "2517.03000000", "2517.36000000", "2517.02000000", "2517.35000000", "18.30150000", 1751694299999, "46068.41575100", 143, "13.19500000", "33213.86558400", "0"], [1751694300000, "2517.35000000", "2518.11000000", "2517.35000000", "2518.10000000", "13.72820000", 1751694359999, "34563.86048600", 286, "8.11990000", "20443.91938200", "0"], [1751694360000, "2518.10000000", "2518.99000000", "2518.10000000", "2518.99000000", "28.91350000", 1751694419999, "72823.16500900", 438, "22.68730000", "57143.19844000", "0"], [1751694420000, "2518.99000000", "2519.17000000", "2518.98000000", "2519.17000000", "31.82420000", 1751694479999, "80166.39269400", 135, "27.62000000", "69575.55023600", "0"], [1751694480000, "2519.20000000", "2519.21000000", "2519.20000000", "2519.21000000", "12.81850000", 1751694539999, "32292.38438000", 86, "1.91800000", "4831.84478000", "0"], [1751694540000, "2519.20000000", "2519.21000000", "2518.82000000", "2518.82000000", "15.37740000", 1751694599999, "38736.74738900", 195, "4.13140000", "10406.31121000", "0"], [1751694600000, "2518.82000000", "2519.27000000", "2518.82000000", "2519.27000000", "10.65860000", 1751694659999, "26848.90145600", 183, "6.14660000", "15483.57333200", "0"], [1751694660000, "2519.26000000", "2519.99000000", "2519.26000000", "2519.99000000", "87.62220000", 1751694719999, "220776.58522500", 326, "80.28820000", "202298.32313500", "0"], [1751694720000, "2520.00000000", "2520.96000000", "2519.99000000", "2520.95000000", "107.17900000", 1751694779999, "270176.00118900", 345, "59.71410000", "150521.93144900", "0"], [1751694780000, "2520.96000000", "2521.00000000", "2520.05000000", "2520.06000000", "52.40720000", 1751694839999, "132107.95661000", 478, "11.36520000", "28649.11887000", "0"], [1751694840000, "2520.06000000", "2520.06000000", "2519.62000000", "2519.63000000", "50.16680000", 1751694899999, "126415.56010300", 268, "6.35900000", "16024.78387900", "0"], [1751694900000, "2519.63000000", "2519.90000000", "2519.21000000", "2519.89000000", "45.75720000", 1751694959999, "115287.38264400", 532, "22.49290000", "56671.71391300", "0"], [1751694960000, "2519.90000000", "2519.90000000", "2519.89000000", "2519.90000000", "6.23330000", 1751695019999, "15707.26950900", 64, "3.91720000", "9870.95228000", "0"], [1751695020000, "2519.90000000", "2519.90000000", "2519.89000000", "2519.90000000", "10.60890000", 1751695079999, "26733.33929600", 58, "7.82750000", "19724.51725000", "0"], [1751695080000, "2519.89000000", "2520.42000000", "2519.89000000", "2520.41000000", "17.62970000", 1751695139999, "44428.06136800", 402, "13.43190000", "33848.92137000", "0"], [1751695140000, "2520.42000000", "2520.52000000", "2519.38000000", "2519.57000000", "131.72770000", 1751695199999, "331987.59873400", 582, "8.45160000", "21298.20143200", "0"], [1751695200000, "2519.58000000", "2519.99000000", "2519.48000000", "2519.49000000", "41.88150000", 1751695259999, "105529.12951400", 362, "35.87460000", "90392.97949400", "0"], [1751695260000, "2519.49000000", "2519.49000000", "2518.37000000", "2518.38000000", "31.69020000", 1751695319999, "79829.94603600", 491, "2.55500000", "6435.61000300", "0"], [1751695320000, "2518.38000000", "2518.38000000", "2518.10000000", "2518.36000000", "109.72770000", 1751695379999, "276315.21248200", 321, "16.65540000", "41942.03774600", "0"], [1751695380000, "2518.36000000", "2519.34000000", "2518.36000000", "2519.33000000", "20.09090000", 1751695439999, "50610.18103500", 398, "10.02570000", "25253.66577800", "0"], [1751695440000, "2519.33000000", "2519.57000000", "2519.33000000", "2519.33000000", "88.74880000", 1751695499999, "223594.00089700", 311, "73.95540000", "186322.15209400", "0"], [1751695500000, "2519.33000000", "2519.34000000", "2518.26000000", "2518.26000000", "30.40690000", 1751695559999, "76580.99624200", 595, "14.82650000", "37338.91869600", "0"], [1751695560000, "2518.26000000", "2518.26000000", "2517.49000000", "2517.49000000", "130.47670000", 1751695619999, "328516.13408600", 609, "24.26230000", "61082.08415000", "0"], [1751695620000, "2517.49000000", "2517.50000000", "2517.37000000", "2517.38000000", "14.80450000", 1751695679999, "37268.97283200", 132, "9.32260000", "23468.54576000", "0"], [1751695680000, "2517.38000000", "2518.08000000", "2517.38000000", "2517.61000000", "43.62020000", 1751695739999, "109818.80922700", 481, "30.64010000", "77135.82726300", "0"], [1751695740000, "2517.60000000", "2517.60000000", "2517.01000000", "2517.02000000", "25.89670000", 1751695799999, "65185.54042000", 372, "7.16070000", "18023.75461800", "0"], [1751695800000, "2517.01000000", "2518.00000000", "2517.01000000", "2517.99000000", "46.17930000", 1751695859999, "116250.03274700", 400, "35.78670000", "90088.36954100", "0"], [1751695860000, "2518.00000000", "2518.44000000", "2518.00000000", "2518.44000000", "29.31010000", 1751695919999, "73809.60120700", 292, "21.83300000", "54979.42876100", "0"], [1751695920000, "2518.45000000", "2519.43000000", "2518.45000000", "2519.42000000", "53.97470000", 1751695979999, "135945.78746700", 465, "51.31580000", "129249.31511600", "0"], [1751695980000, "2519.43000000", "2519.43000000", "2518.86000000", "2518.86000000", "68.09690000", 1751696039999, "171544.58904200", 301, "2.87600000", "7244.65161300", "0"], [1751696040000, "2518.87000000", "2518.87000000", "2518.61000000", "2518.62000000", "12.17950000", 1751696099999, "30677.52846200", 206, "3.22880000", "8132.35410300", "0"], [1751696100000, "2518.62000000", "2518.62000000", "2518.39000000", "2518.61000000", "12.87000000", 1751696159999, "32413.89150000", 216, "6.95610000", "17519.37653900", "0"], [1751696160000, "2518.62000000", "2520.24000000", "2518.61000000", "2520.23000000", "31.78040000", 1751696219999, "80073.71268800", 580, "30.43680000", "76688.17123300", "0"], [1751696220000, "2520.23000000", "2520.24000000", "2518.43000000", "2518.44000000", "98.07310000", 1751696279999, "247095.94297900", 1081, "42.63460000", "107404.18186100", "0"], [1751696280000, "2518.44000000", "2518.44000000", "2518.26000000", "2518.26000000", "33.56840000", 1751696339999, "84535.41046600", 124, "21.19050000", "53363.55617200", "0"], [1751696340000, "2518.27000000", "2518.27000000", "2517.01000000", "2517.97000000", "372.15140000", 1751696399999, "936885.51687200", 980, "311.01530000", "782974.77628500", "0"], [1751696400000, "2517.96000000", "2520.10000000", "2517.85000000", "2520.09000000", "171.02420000", 1751696459999, "430701.84461300", 1200, "148.13340000", "373050.87835000", "0"], [1751696460000, "2520.10000000", "2521.61000000", "2520.09000000", "2521.61000000", "84.68640000", 1751696519999, "213478.68287500", 607, "77.15490000", "194493.44736400", "0"], [1751696520000, "2521.61000000", "2523.89000000", "2521.61000000", "2523.64000000", "239.07600000", 1751696579999, "603288.60413700", 1225, "102.93020000", "259684.40256000", "0"], [1751696580000, "2523.64000000", "2523.64000000", "2521.89000000", "2521.90000000", "95.14860000", 1751696639999, "240030.04013700", 875, "31.10220000", "78454.85568900", "0"], [1751696640000, "2521.90000000", "2522.38000000", "2521.90000000", "2521.97000000", "80.47720000", 1751696699999, "202964.88857300", 476, "50.70690000", "127883.63150400", "0"], [1751696700000, "2521.97000000", "2523.59000000", "2521.96000000", "2523.58000000", "273.59710000", 1751696759999, "690340.44065600", 1097, "200.79890000", "506664.43583800", "0"], [1751696760000, "2523.58000000", "2524.00000000", "2523.07000000", "2524.00000000", "86.69270000", 1751696819999, "218766.53783900", 532, "52.66860000", "132906.80223700", "0"], [1751696820000, "2524.00000000", "2524.00000000", "2522.73000000", "2522.75000000", "102.94030000", 1751696879999, "259777.65869500", 552, "34.35070000", "86682.27439600", "0"], [1751696880000, "2522.75000000", "2527.42000000", "2522.74000000", "2525.63000000", "652.26050000", 1751696939999, "1647344.64710800", 2959, "533.95890000", "1348439.77481700", "0"], [1751696940000, "2525.64000000", "2525.64000000", "2524.73000000", "2525.10000000", "129.19110000", 1751696999999, "326259.32749700", 534, "96.38420000", "243412.07340700", "0"], [1751697000000, "2525.11000000", "2525.69000000", "2524.69000000", "2525.39000000", "94.90710000", 1751697059999, "239646.36231800", 915, "60.05250000", "151635.97313800", "0"], [1751697060000, "2525.40000000", "2526.00000000", "2524.67000000", "2525.93000000", "74.20410000", 1751697119999, "187395.35067400", 975, "49.71690000", "125556.89414500", "0"], [1751697120000, "2525.93000000", "2526.01000000", "2524.73000000", "2524.87000000", "121.73050000", 1751697179999, "307406.41949200", 634, "76.50610000", "193185.30509500", "0"], [1751697180000, "2524.86000000", "2525.15000000", "2524.70000000", "2524.71000000", "43.84870000", 1751697239999, "110708.42431500", 309, "11.35740000", "28675.52517000", "0"], [1751697240000, "2524.70000000", "2526.81000000", "2524.28000000", "2526.20000000", "130.53520000", 1751697299999, "329625.72869400", 1202, "81.61720000", "206113.82707600", "0"], [1751697300000, "2526.20000000", "2526.20000000", "2523.50000000", "2523.50000000", "71.03420000", 1751697359999, "179338.48073700", 638, "9.37540000", "23675.27005700", "0"], [1751697360000, "2523.50000000", "2523.92000000", "2523.49000000", "2523.92000000", "58.64200000", 1751697419999, "147989.64650500", 477, "38.25080000", "96530.09987800", "0"], [1751697420000, "2523.92000000", "2525.65000000", "2523.92000000", "2525.06000000", "151.09870000", 1751697479999, "381487.03904900", 1009, "86.07180000", "217326.14439700", "0"], [1751697480000, "2525.07000000", "2525.07000000", "2524.06000000", "2524.07000000", "113.01100000", 1751697539999, "285292.35920200", 730, "29.75920000", "75122.03066700", "0"], [1751697540000, "2524.07000000", "2524.08000000", "2523.40000000", "2523.51000000", "55.47110000", 1751697599999, "139987.77258900", 547, "28.05730000", "70801.52862500", "0"], [1751697600000, "2523.52000000", "2523.52000000", "2521.89000000", "2521.90000000", "86.65030000", 1751697659999, "218585.50361900", 612, "9.27430000", "23397.93990100", "0"], [1751697660000, "2521.90000000", "2522.95000000", "2521.89000000", "2522.95000000", "41.17070000", 1751697719999, "103856.79491400", 545, "18.86020000", "47574.11241600", "0"], [1751697720000, "2522.95000000", "2523.54000000", "2522.94000000", "2523.05000000", "60.60730000", 1751697779999, "152927.11660600", 574, "26.10520000", "65866.44965900", "0"], [1751697780000, "2523.06000000", "2523.06000000", "2522.00000000", "2522.01000000", "149.21790000", 1751697839999, "376463.91426300", 461, "3.32430000", "8385.14680600", "0"], [1751697840000, "2522.01000000", "2522.78000000", "2522.00000000", "2522.78000000", "40.91890000", 1751697899999, "103203.81607300", 480, "36.91310000", "93100.08153300", "0"], [1751697900000, "2522.78000000", "2523.95000000", "2522.78000000", "2523.61000000", "43.67130000", 1751697959999, "110206.06747300", 731, "21.74660000", "54871.39097600", "0"], [1751697960000, "2523.61000000", "2524.94000000", "2523.60000000", "2524.16000000", "82.69210000", 1751698019999, "208747.08558400", 740, "55.22210000", "139401.39688300", "0"], [1751698020000, "2524.15000000", "2524.80000000", "2524.15000000", "2524.79000000", "37.35590000", 1751698079999, "94299.06114800", 322, "17.76400000", "44845.09970100", "0"], [1751698080000, "2524.80000000", "2525.57000000", "2524.77000000", "2525.56000000", "197.28000000", 1751698139999, "498205.86384300", 629, "93.31250000", "235636.60074800", "0"], [1751698140000, "2525.57000000", "2525.81000000", "2525.42000000", "2525.67000000", "64.11720000", 1751698199999, "161931.67958800", 605, "11.77370000", "29735.78872600", "0"], [1751698200000, "2525.68000000", "2525.71000000", "2525.61000000", "2525.61000000", "48.49860000", 1751698259999, "122490.84340200", 300, "8.83400000", "22311.63489400", "0"], [1751698260000, "2525.62000000", "2525.73000000", "2525.61000000", "2525.73000000", "21.26120000", 1751698319999, "53697.97686300", 141, "18.19050000", "45942.51771600", "0"], [1751698320000, "2525.73000000", "2525.91000000", "2525.73000000", "2525.91000000", "12.96490000", 1751698379999, "32746.83478900", 189, "5.85480000", "14788.12705900", "0"], [1751698380000, "2525.91000000", "2528.60000000", "2525.90000000", "2528.07000000", "430.40300000", 1751698439999, "1087833.29207400", 2397, "348.61360000", "881075.98001700", "0"], [1751698440000, "2528.08000000", "2528.09000000", "2526.57000000", "2526.57000000", "178.85540000", 1751698499999, "452022.42510600", 682, "62.73900000", "158527.44689500", "0"], [1751698500000, "2526.57000000", "2526.86000000", "2525.65000000", "2525.66000000", "109.58090000", 1751698559999, "276837.73466500", 594, "62.81820000", "158709.20921800", "0"], [1751698560000, "2525.65000000", "2527.00000000", "2525.65000000", "2527.00000000", "65.40900000", 1751698619999, "165245.69433800", 639, "41.08130000", "103785.89533000", "0"], [1751698620000, "2527.00000000", "2527.99000000", "2526.99000000", "2527.38000000", "130.64840000", 1751698679999, "330206.89973100", 707, "95.55790000", "241516.68244300", "0"], [1751698680000, "2527.37000000", "2527.38000000", "2527.37000000", "2527.37000000", "42.24930000", 1751698739999, "106779.70021500", 127, "8.68740000", "21956.36101200", "0"], [1751698740000, "2527.38000000", "2527.38000000", "2527.26000000", "2527.33000000", "142.53300000", 1751698799999, "360233.30362600", 317, "37.52730000", "94845.15903300", "0"], [1751698800000, "2527.33000000", "2527.85000000", "2527.33000000", "2527.44000000", "37.41290000", 1751698859999, "94565.17129100", 484, "13.39630000", "33859.93295900", "0"], [1751698860000, "2527.45000000", "2527.45000000", "2526.72000000", "2526.86000000", "137.97290000", 1751698919999, "348644.76015000", 525, "53.53010000", "135262.71676000", "0"], [1751698920000, "2526.86000000", "2527.07000000", "2526.85000000", "2526.96000000", "196.28560000", 1751698979999, "496020.12526100", 418, "18.07770000", "45680.99181000", "0"], [1751698980000, "2526.96000000", "2528.21000000", "2526.65000000", "2528.21000000", "93.66680000", 1751699039999, "236706.36917700", 771, "54.99230000", "138970.02022300", "0"], [1751699040000, "2528.21000000", "2528.37000000", "2527.34000000", "2527.55000000", "117.71740000", 1751699099999, "297564.81361100", 790, "69.92600000", "176748.50473100", "0"], [1751699100000, "2527.55000000", "2527.99000000", "2527.35000000", "2527.35000000", "64.61660000", 1751699159999, "163335.14873100", 468, "17.91140000", "45275.64727000", "0"], [1751699160000, "2527.36000000", "2527.59000000", "2527.35000000", "2527.59000000", "64.98420000", 1751699219999, "164242.62731900", 360, "27.01810000", "68284.90421400", "0"], [1751699220000, "2527.59000000", "2529.81000000", "2527.37000000", "2529.65000000", "148.21180000", 1751699279999, "374830.84855000", 1785, "97.95180000", "247727.09773900", "0"], [1751699280000, "2529.65000000", "2529.66000000", "2528.07000000", "2528.09000000", "168.14460000", 1751699339999, "425170.82807800", 1353, "108.23920000", "273677.04846300", "0"], [1751699340000, "2528.08000000", "2528.08000000", "2525.00000000", "2525.00000000", "131.84060000", 1751699399999, "333055.07567100", 1252, "9.66800000", "24420.47997100", "0"], [1751699400000, "2525.00000000", "2525.08000000", "2524.55000000", "2524.56000000", "94.32440000", 1751699459999, "238148.10080700", 528, "29.19910000", "73716.72916400", "0"], [1751699460000, "2524.57000000", "2525.56000000", "2524.33000000", "2525.56000000", "89.33970000", 1751699519999, "225552.34191100", 633, "26.15110000", "66029.73003900", "0"], [1751699520000, "2525.57000000", "2526.26000000", "2525.57000000", "2526.26000000", "19.60320000", 1751699579999, "49516.62369300", 334, "14.57800000", "36823.40202300", "0"], [1751699580000, "2526.26000000", "2526.26000000", "2525.92000000", "2526.17000000", "176.02120000", 1751699639999, "444661.43149100", 384, "13.89840000", "35108.45599300", "0"], [1751699640000, "2526.18000000", "2526.18000000", "2525.50000000", "2525.51000000", "54.77460000", 1751699699999, "138346.17955400", 458, "12.23010000", "30888.56788100", "0"], [1751699700000, "2525.50000000", "2525.51000000", "2524.52000000", "2524.78000000", "64.39230000", 1751699759999, "162585.56236700", 467, "14.22060000", "35902.60479800", "0"], [1751699760000, "2524.78000000", "2525.13000000", "2524.52000000", "2524.52000000", "59.04330000", 1751699819999, "149068.56347600", 460, "25.96840000", "65563.24383900", "0"], [1751699820000, "2524.53000000", "2525.30000000", "2524.30000000", "2524.30000000", "87.18280000", 1751699879999, "220094.35739000", 862, "12.95110000", "32699.08355200", "0"], [1751699880000, "2524.31000000", "2524.31000000", "2523.99000000", "2523.99000000", "66.60380000", 1751699939999, "168119.04406700", 331, "11.74980000", "29658.98558200", "0"], [1751699940000, "2523.99000000", "2524.93000000", "2523.99000000", "2524.93000000", "86.49390000", 1751699999999, "218338.33439600", 451, "75.52210000", "190638.96187400", "0"], [1751700000000, "2524.93000000", "2525.75000000", "2524.93000000", "2525.55000000", "87.85130000", 1751700059999, "221881.01961300", 550, "50.78100000", "128252.68035000", "0"], [1751700060000, "2525.55000000", "2525.55000000", "2525.23000000", "2525.24000000", "12.89050000", 1751700119999, "32552.02866800", 189, "9.07370000", "22913.39620300", "0"], [1751700120000, "2525.23000000", "2525.24000000", "2524.94000000", "2525.23000000", "32.76150000", 1751700179999, "82728.45812300", 299, "7.09300000", "17910.37769800", "0"], [1751700180000, "2525.22000000", "2527.00000000", "2525.22000000", "2526.99000000", "87.97990000", 1751700239999, "222238.69748400", 636, "82.47300000", "208324.64997600", "0"], [1751700240000, "2527.00000000", "2527.52000000", "2526.99000000", "2527.00000000", "65.68030000", 1751700299999, "165991.97782000", 514, "23.27940000", "58830.84219300", "0"], [1751700300000, "2527.00000000", "2527.00000000", "2526.56000000", "2526.57000000", "36.90910000", 1751700359999, "93264.90899600", 274, "7.97160000", "20141.62269100", "0"], [1751700360000, "2526.57000000", "2526.95000000", "2526.13000000", "2526.13000000", "53.82930000", 1751700419999, "136004.09809200", 583, "18.63620000", "47086.04862500", "0"], [1751700420000, "2526.14000000", "2526.14000000", "2525.84000000", "2525.85000000", "35.37780000", 1751700479999, "89360.34066500", 207, "8.61700000", "21765.36649200", "0"], [1751700480000, "2525.85000000", "2525.95000000", "2525.84000000", "2525.94000000", "16.96450000", 1751700539999, "42850.21997900", 169, "16.13530000", "40755.75588100", "0"], [1751700540000, "2525.95000000", "2525.95000000", "2525.94000000", "2525.95000000", "9.27680000", 1751700599999, "23432.67848400", 56, "3.82920000", "9672.36774000", "0"], [1751700600000, "2525.95000000", "2525.95000000", "2525.12000000", "2525.12000000", "30.98120000", 1751700659999, "78250.78544000", 404, "5.43260000", "13720.75147700", "0"], [1751700660000, "2525.12000000", "2525.13000000", "2524.46000000", "2524.82000000", "27.68400000", 1751700719999, "69896.03835800", 431, "6.53330000", "16494.19430400", "0"], [1751700720000, "2524.82000000", "2524.82000000", "2524.22000000", "2524.22000000", "137.91200000", 1751700779999, "348185.06349700", 432, "82.49920000", "208286.75184600", "0"], [1751700780000, "2524.23000000", "2524.66000000", "2524.00000000", "2524.66000000", "43.03490000", 1751700839999, "108634.26038900", 351, "17.55830000", "44319.54706900", "0"], [1751700840000, "2524.65000000", "2524.66000000", "2524.28000000", "2524.33000000", "52.95540000", 1751700899999, "133681.38854900", 340, "5.17680000", "13067.99652200", "0"], [1751700900000, "2524.34000000", "2524.42000000", "2523.17000000", "2523.17000000", "125.08480000", 1751700959999, "315719.02463800", 710, "12.73630000", "32150.93008100", "0"], [1751700960000, "2523.18000000", "2523.67000000", "2522.99000000", "2522.99000000", "111.38260000", 1751701019999, "281036.84847300", 482, "42.47420000", "107171.14945500", "0"], [1751701020000, "2522.99000000", "2523.09000000", "2522.99000000", "2523.09000000", "260.70990000", 1751701079999, "657773.04390700", 197, "240.81690000", "607581.45383200", "0"], [1751701080000, "2523.08000000", "2523.21000000", "2523.08000000", "2523.18000000", "45.52820000", 1751701139999, "114872.75934100", 175, "36.45920000", "91990.11720800", "0"], [1751701140000, "2523.17000000", "2523.18000000", "2522.17000000", "2522.17000000", "70.11830000", 1751701199999, "176902.45388200", 491, "5.13310000", "12947.56947400", "0"], [1751701200000, "2522.17000000", "2522.49000000", "2522.17000000", "2522.48000000", "24.70500000", 1751701259999, "62316.21742300", 264, "12.75170000", "32164.82232800", "0"], [1751701260000, "2522.48000000", "2522.89000000", "2522.48000000", "2522.89000000", "195.85610000", 1751701319999, "494087.97490100", 371, "32.09490000", "80965.68785000", "0"], [1751701320000, "2522.90000000", "2522.91000000", "2521.64000000", "2521.64000000", "56.50160000", 1751701379999, "142517.89148400", 698, "5.81960000", "14676.53443900", "0"], [1751701380000, "2521.65000000", "2521.90000000", "2521.64000000", "2521.90000000", "23.36020000", 1751701439999, "58908.14869400", 165, "16.85830000", "42511.35666800", "0"], [1751701440000, "2521.89000000", "2522.47000000", "2521.89000000", "2522.38000000", "39.01010000", 1751701499999, "98392.78807800", 400, "21.10690000", "53237.47616800", "0"], [1751701500000, "2522.38000000", "2522.39000000", "2522.37000000", "2522.38000000", "22.62270000", 1751701559999, "57063.01206400", 163, "3.85800000", "9731.37317100", "0"], [1751701560000, "2522.37000000", "2522.38000000", "2521.82000000", "2521.82000000", "22.41170000", 1751701619999, "56524.42243100", 339, "1.83560000", "4629.70859800", "0"], [1751701620000, "2521.82000000", "2521.82000000", "2521.51000000", "2521.52000000", "62.93460000", 1751701679999, "158696.61045700", 272, "8.77360000", "22122.80787200", "0"], [1751701680000, "2521.51000000", "2522.19000000", "2521.51000000", "2522.09000000", "23.44920000", 1751701739999, "59136.57638500", 342, "13.35190000", "33670.93037400", "0"], [1751701740000, "2522.09000000", "2522.48000000", "2522.08000000", "2522.48000000", "35.09260000", 1751701799999, "88514.06069400", 320, "27.67040000", "69792.14328500", "0"], [1751701800000, "2522.47000000", "2522.48000000", "2521.44000000", "2521.44000000", "55.74960000", 1751701859999, "140597.41442800", 529, "5.04560000", "12726.13489800", "0"], [1751701860000, "2521.43000000", "2521.43000000", "2521.38000000", "2521.39000000", "25.92540000", 1751701919999, "65367.92914300", 161, "8.51050000", "21458.28959500", "0"], [1751701920000, "2521.38000000", "2521.39000000", "2521.00000000", "2521.24000000", "47.63580000", 1751701979999, "120106.42688500", 333, "4.02470000", "10146.74810000", "0"], [1751701980000, "2521.25000000", "2521.25000000", "2520.64000000", "2520.64000000", "47.81370000", 1751702039999, "120540.32959400", 375, "6.63420000", "16723.96258300", "0"], [1751702040000, "2520.65000000", "2520.65000000", "2519.77000000", "2519.78000000", "250.62690000", 1751702099999, "631611.74459000", 483, "4.70430000", "11856.42743900", "0"], [1751702100000, "2519.78000000", "2520.50000000", "2519.78000000", "2520.26000000", "131.32500000", 1751702159999, "330959.39096700", 517, "117.70580000", "296633.54449000", "0"], [1751702160000, "2520.25000000", "2520.26000000", "2519.30000000", "2519.30000000", "32.48150000", 1751702219999, "81845.42353400", 432, "3.07540000", "7748.50295900", "0"], [1751702220000, "2519.31000000", "2519.95000000", "2519.30000000", "2519.94000000", "102.08270000", 1751702279999, "257198.52265500", 291, "41.75660000", "105204.04327700", "0"], [1751702280000, "2519.94000000", "2520.39000000", "2519.94000000", "2520.05000000", "137.65940000", 1751702339999, "346936.62216200", 357, "9.30520000", "23450.18537100", "0"], [1751702340000, "2520.05000000", "2521.32000000", "2520.04000000", "2521.31000000", "67.52760000", 1751702399999, "170193.37171300", 460, "63.45370000", "159923.97715400", "0"], [1751702400000, "2521.32000000", "2522.06000000", "2520.76000000", "2522.06000000", "100.54360000", 1751702459999, "253523.69098100", 638, "39.54270000", "99713.35940800", "0"], [1751702460000, "2522.06000000", "2522.06000000", "2521.97000000", "2521.98000000", "82.68640000", 1751702519999, "208534.20887100", 167, "74.10850000", "186900.47227000", "0"], [1751702520000, "2521.97000000", "2522.00000000", "2520.60000000", "2520.60000000", "73.84020000", 1751702579999, "186186.56677300", 726, "20.28360000", "51154.88844100", "0"], [1751702580000, "2520.61000000", "2520.89000000", "2520.51000000", "2520.75000000", "18.33630000", 1751702639999, "46221.58114700", 226, "5.32880000", "13431.81510300", "0"], [1751702640000, "2520.76000000", "2521.12000000", "2520.51000000", "2520.52000000", "33.03570000", 1751702699999, "83277.18639300", 388, "8.50920000", "21449.44123800", "0"], [1751702700000, "2520.52000000", "2522.40000000", "2519.85000000", "2522.40000000", "78.40410000", 1751702759999, "197642.64758800", 1024, "49.09770000", "123782.18897500", "0"], [1751702760000, "2522.40000000", "2522.40000000", "2521.89000000", "2521.90000000", "32.25440000", 1751702819999, "81348.08974300", 267, "13.13010000", "33114.35774800", "0"], [1751702820000, "2521.90000000", "2521.90000000", "2521.54000000", "2521.76000000", "32.32880000", 1751702879999, "81524.78452400", 326, "8.78220000", "22145.47030600", "0"], [1751702880000, "2521.76000000", "2522.11000000", "2520.27000000", "2520.92000000", "183.56770000", 1751702939999, "462827.67159200", 932, "36.59520000", "92241.18610800", "0"], [1751702940000, "2520.92000000", "2521.17000000", "2520.91000000", "2521.03000000", "29.33570000", 1751702999999, "73958.03862000", 200, "20.48650000", "51648.30649400", "0"], [1751703000000, "2521.02000000", "2521.18000000", "2520.73000000", "2520.82000000", "145.09480000", 1751703059999, "365784.73422800", 268, "21.03500000", "53031.12244200", "0"], [1751703060000, "2520.81000000", "2520.82000000", "2520.81000000", "2520.82000000", "17.06340000", 1751703119999, "43013.72047400", 66, "13.11200000", "33052.99184000", "0"], [1751703120000, "2520.81000000", "2522.01000000", "2520.81000000", "2522.01000000", "84.18890000", 1751703179999, "212246.24041900", 448, "81.93550000", "206564.74211300", "0"], [1751703180000, "2522.00000000", "2522.71000000", "2522.00000000", "2522.70000000", "40.51430000", 1751703239999, "102201.70039600", 271, "22.43780000", "56600.13410700", "0"], [1751703240000, "2522.71000000", "2524.27000000", "2522.71000000", "2524.27000000", "264.36560000", 1751703299999, "667219.71723700", 631, "119.76910000", "302261.33541400", "0"], [1751703300000, "2524.27000000", "2524.66000000", "2524.14000000", "2524.66000000", "31.12210000", 1751703359999, "78561.05372200", 258, "22.25280000", "56172.68225800", "0"], [1751703360000, "2524.66000000", "2525.00000000", "2524.35000000", "2524.36000000", "119.91290000", 1751703419999, "302747.31419000", 480, "40.03740000", "101081.88738800", "0"], [1751703420000, "2524.35000000", "2524.36000000", "2523.53000000", "2523.53000000", "116.67060000", 1751703479999, "294479.70382400", 581, "26.02160000", "65673.51995500", "0"], [1751703480000, "2523.54000000", "2523.54000000", "2523.02000000", "2523.03000000", "84.03200000", 1751703539999, "212021.48653300", 325, "8.66040000", "21852.08972600", "0"], [1751703540000, "2523.03000000", "2523.03000000", "2522.11000000", "2522.11000000", "54.66280000", 1751703599999, "137887.50495700", 532, "2.86630000", "7231.24885000", "0"], [1751703600000, "2522.11000000", "2522.11000000", "2521.00000000", "2521.22000000", "116.62250000", 1751703659999, "294051.63628100", 846, "42.94380000", "108263.16049400", "0"], [1751703660000, "2521.22000000", "2522.40000000", "2521.22000000", "2521.50000000", "122.81010000", 1751703719999, "309714.18331400", 799, "66.42400000", "167502.01186300", "0"], [1751703720000, "2521.51000000", "2522.02000000", "2521.50000000", "2522.01000000", "74.21750000", 1751703779999, "187172.99373500", 245, "24.28600000", "61245.54671000", "0"], [1751703780000, "2522.02000000", "2522.39000000", "2521.93000000", "2522.38000000", "88.62710000", 1751703839999, "223514.54366900", 288, "32.14090000", "81059.55858500", "0"], [1751703840000, "2522.39000000", "2522.51000000", "2520.93000000", "2520.93000000", "61.15170000", 1751703899999, "154194.54703900", 904, "26.46850000", "66732.46370500", "0"], [1751703900000, "2520.93000000", "2520.93000000", "2520.37000000", "2520.37000000", "35.10430000", 1751703959999, "88482.13800400", 513, "15.25850000", "38457.85229900", "0"], [1751703960000, "2520.38000000", "2520.89000000", "2520.37000000", "2520.65000000", "41.38660000", 1751704019999, "104321.84623200", 310, "16.47190000", "41518.89477900", "0"], [1751704020000, "2520.64000000", "2520.89000000", "2520.64000000", "2520.73000000", "40.53890000", 1751704079999, "102184.86389800", 202, "4.66880000", "11768.69352100", "0"], [1751704080000, "2520.72000000", "2520.73000000", "2520.13000000", "2520.14000000", "31.71390000", 1751704139999, "79933.75039200", 353, "7.10910000", "17916.87028300", "0"], [1751704140000, "2520.14000000", "2520.14000000", "2519.87000000", "2519.87000000", "36.07460000", 1751704199999, "90909.49406500", 244, "4.94380000", "12458.80706600", "0"], [1751704200000, "2519.88000000", "2520.00000000", "2519.55000000", "2519.99000000", "72.47270000", 1751704259999, "182617.70041000", 422, "40.66580000", "102467.33404700", "0"], [1751704260000, "2519.99000000", "2520.64000000", "2519.99000000", "2520.63000000", "69.04910000", 1751704319999, "174017.52124200", 301, "56.23790000", "141730.31028200", "0"], [1751704320000, "2520.63000000", "2520.64000000", "2520.62000000", "2520.62000000", "17.09200000", 1751704379999, "43082.61465600", 116, "9.95200000", "25085.32386500", "0"], [1751704380000, "2520.63000000", "2520.63000000", "2520.14000000", "2520.14000000", "32.87700000", 1751704439999, "82865.05643000", 393, "2.25070000", "5672.71395600", "0"], [1751704440000, "2520.14000000", "2520.15000000", "2517.35000000", "2517.36000000", "151.87650000", 1751704499999, "382507.68887900", 1673, "13.70860000", "34529.73062400", "0"], [1751704500000, "2517.35000000", "2517.45000000", "2516.67000000", "2516.92000000", "143.92720000", 1751704559999, "362277.58981600", 1380, "38.18550000", "96114.30672400", "0"], [1751704560000, "2516.91000000", "2516.92000000", "2515.36000000", "2515.52000000", "157.27210000", 1751704619999, "395689.13353900", 1656, "31.83060000", "80077.20114700", "0"], [1751704620000, "2515.53000000", "2515.54000000", "2513.51000000", "2514.85000000", "376.86710000", 1751704679999, "947712.34803200", 2302, "94.09210000", "236599.36754400", "0"], [1751704680000, "2514.85000000", "2514.85000000", "2514.00000000", "2514.45000000", "119.17200000", 1751704739999, "299648.50786500", 855, "61.55740000", "154775.29614400", "0"], [1751704740000, "2514.46000000", "2515.52000000", "2514.46000000", "2515.04000000", "141.51550000", 1751704799999, "355891.93555500", 790, "77.00880000", "193661.29887700", "0"], [1751704800000, "2515.04000000", "2515.17000000", "2513.59000000", "2513.62000000", "129.64950000", 1751704859999, "325969.46520900", 1213, "47.29820000", "118910.53679700", "0"], [1751704860000, "2513.62000000", "2515.50000000", "2513.07000000", "2515.07000000", "125.86520000", 1751704919999, "316438.17934800", 1559, "88.48840000", "222454.07586200", "0"], [1751704920000, "2515.06000000", "2515.06000000", "2513.09000000", "2513.63000000", "209.98450000", 1751704979999, "527813.36256600", 1207, "69.79550000", "175418.88552800", "0"], [1751704980000, "2513.64000000", "2513.77000000", "2513.31000000", "2513.31000000", "46.74010000", 1751705039999, "117485.51464500", 338, "29.71710000", "74696.44822700", "0"], [1751705040000, "2513.32000000", "2514.43000000", "2513.08000000", "2514.43000000", "135.94510000", 1751705099999, "341698.55046000", 736, "82.52880000", "207451.12028000", "0"], [1751705100000, "2514.43000000", "2514.71000000", "2514.03000000", "2514.03000000", "102.08450000", 1751705159999, "256691.60823500", 654, "30.24350000", "76045.97215900", "0"], [1751705160000, "2514.03000000", "2514.03000000", "2513.20000000", "2513.20000000", "27.36440000", 1751705219999, "68780.10795300", 466, "4.87220000", "12245.78446000", "0"], [1751705220000, "2513.21000000", "2513.21000000", "2512.34000000", "2512.54000000", "97.60230000", 1751705279999, "245241.65537800", 761, "11.79340000", "29634.16544900", "0"], [1751705280000, "2512.54000000", "2512.54000000", "2509.84000000", "2510.33000000", "400.23970000", 1751705339999, "1004849.93166000", 2695, "111.33270000", "279481.19883400", "0"], [1751705340000, "2510.34000000", "2512.99000000", "2510.34000000", "2512.78000000", "252.47950000", 1751705399999, "634166.66831600", 999, "188.25270000", "472833.49414800", "0"], [1751705400000, "2512.78000000", "2513.26000000", "2512.37000000", "2512.38000000", "80.37690000", 1751705459999, "201978.13033600", 561, "34.79760000", "87450.47015900", "0"], [1751705460000, "2512.37000000", "2513.46000000", "2512.37000000", "2512.95000000", "35.01910000", 1751705519999, "88009.32554500", 458, "14.05880000", "35329.69053100", "0"], [1751705520000, "2512.95000000", "2514.07000000", "2512.94000000", "2513.60000000", "80.08930000", 1751705579999, "201320.02294900", 549, "58.31110000", "146573.83322500", "0"], [1751705580000, "2513.60000000", "2515.34000000", "2513.60000000", "2515.33000000", "108.74950000", 1751705639999, "273484.30397200", 516, "81.65950000", "205350.04544300", "0"], [1751705640000, "2515.34000000", "2515.43000000", "2515.32000000", "2515.32000000", "58.24020000", 1751705699999, "146497.09076300", 210, "3.33570000", "8390.60590000", "0"], [1751705700000, "2515.32000000", "2515.33000000", "2514.08000000", "2514.57000000", "71.59680000", 1751705759999, "180047.36909800", 657, "14.23070000", "35780.16428300", "0"], [1751705760000, "2514.58000000", "2515.16000000", "2514.55000000", "2515.16000000", "29.55750000", 1751705819999, "74328.37936500", 284, "14.27880000", "35907.51566900", "0"], [1751705820000, "2515.17000000", "2516.65000000", "2515.16000000", "2516.65000000", "124.33230000", 1751705879999, "312801.72571700", 408, "112.89830000", "284039.56326500", "0"], [1751705880000, "2516.65000000", "2517.03000000", "2515.84000000", "2516.46000000", "428.26540000", 1751705939999, "1077820.00632800", 974, "116.33180000", "292734.61475800", "0"], [1751705940000, "2516.46000000", "2516.47000000", "2516.09000000", "2516.09000000", "52.77290000", 1751705999999, "132790.91781000", 263, "3.92720000", "9881.47204000", "0"], [1751706000000, "2516.10000000", "2516.47000000", "2515.84000000", "2515.85000000", "49.42600000", 1751706059999, "124368.31121000", 618, "12.32080000", "31001.01096100", "0"], [1751706060000, "2515.86000000", "2516.42000000", "2515.62000000", "2515.63000000", "102.39450000", 1751706119999, "257635.08432400", 831, "50.09220000", "126032.17784800", "0"], [1751706120000, "2515.63000000", "2515.63000000", "2513.85000000", "2513.85000000", "52.08160000", 1751706179999, "130972.88467000", 894, "1.57320000", "3956.50466200", "0"], [1751706180000, "2513.85000000", "2514.50000000", "2513.85000000", "2514.23000000", "43.58150000", 1751706239999, "109569.82388300", 441, "28.01810000", "70438.50547100", "0"], [1751706240000, "2514.23000000", "2514.99000000", "2514.20000000", "2514.24000000", "52.62650000", 1751706299999, "132332.07066400", 656, "7.44180000", "18711.98440900", "0"], [1751706300000, "2514.25000000", "2514.25000000", "2512.94000000", "2512.95000000", "97.36100000", 1751706359999, "244705.21094800", 790, "31.79390000", "79898.74463300", "0"], [1751706360000, "2512.94000000", "2512.94000000", "2511.69000000", "2511.69000000", "44.02020000", 1751706419999, "110588.89620400", 619, "11.65660000", "29282.26230800", "0"], [1751706420000, "2511.70000000", "2513.70000000", "2511.69000000", "2513.69000000", "128.28130000", 1751706479999, "322291.42595500", 700, "67.57900000", "169782.50932300", "0"], [1751706480000, "2513.70000000", "2513.70000000", "2512.91000000", "2513.12000000", "62.92380000", 1751706539999, "158136.49872600", 555, "28.04170000", "70467.35276900", "0"], [1751706540000, "2513.13000000", "2513.13000000", "2511.55000000", "2512.07000000", "126.10600000", 1751706599999, "316775.27652500", 770, "48.61510000", "122105.00324800", "0"], [1751706600000, "2512.07000000", "2512.30000000", "2511.56000000", "2511.57000000", "51.28410000", 1751706659999, "128827.65945700", 381, "24.81180000", "62330.13632700", "0"], [1751706660000, "2511.57000000", "2512.18000000", "2511.56000000", "2512.18000000", "86.60700000", 1751706719999, "217541.35962000", 301, "34.42780000", "86471.92167900", "0"], [1751706720000, "2512.18000000", "2513.20000000", "2512.18000000", "2513.19000000", "38.92440000", 1751706779999, "97807.94097200", 236, "36.87320000", "92653.92477700", "0"], [1751706780000, "2513.20000000", "2513.20000000", "2512.94000000", "2512.95000000", "48.91040000", 1751706839999, "122920.95333300", 197, "9.73010000", "24453.67945900", "0"], [1751706840000, "2512.94000000", "2512.95000000", "2511.93000000", "2511.93000000", "52.40530000", 1751706899999, "131662.00273900", 609, "15.16300000", "38095.06677000", "0"], [1751706900000, "2511.93000000", "2511.93000000", "2510.57000000", "2511.37000000", "62.41530000", 1751706959999, "156729.92541400", 1003, "27.01750000", "67838.33756600", "0"], [1751706960000, "2511.36000000", "2511.37000000", "2510.57000000", "2510.58000000", "30.96320000", 1751707019999, "77750.91456300", 421, "5.14750000", "12925.79051200", "0"], [1751707020000, "2510.57000000", "2511.92000000", "2510.22000000", "2510.22000000", "136.63110000", 1751707079999, "343079.18208500", 1276, "53.06790000", "133251.08451400", "0"], [1751707080000, "2510.21000000", "2511.17000000", "2509.60000000", "2511.05000000", "185.26280000", 1751707139999, "465142.62022400", 1118, "94.77150000", "237936.98349600", "0"], [1751707140000, "2511.06000000", "2511.06000000", "2508.83000000", "2508.85000000", "128.46490000", 1751707199999, "322390.60680500", 1280, "29.45860000", "73920.73463000", "0"], [1751707200000, "2508.85000000", "2510.81000000", "2508.84000000", "2510.05000000", "164.27120000", 1751707259999, "412304.95196400", 1020, "98.09030000", "246175.02710100", "0"], [1751707260000, "2510.06000000", "2510.06000000", "2509.99000000", "2509.99000000", "10.90070000", 1751707319999, "27360.76163500", 136, "2.18310000", "5479.59103800", "0"], [1751707320000, "2510.00000000", "2510.34000000", "2509.80000000", "2510.06000000", "45.28440000", 1751707379999, "113667.93553000", 416, "12.96820000", "32549.90676500", "0"], [1751707380000, "2510.05000000", "2510.18000000", "2509.45000000", "2509.52000000", "111.87760000", 1751707439999, "280775.06048800", 679, "65.34550000", "163991.81378300", "0"], [1751707440000, "2509.52000000", "2510.71000000", "2509.51000000", "2510.71000000", "89.26450000", 1751707499999, "224074.04174300", 442, "64.06040000", "160802.13807800", "0"], [1751707500000, "2510.71000000", "2510.83000000", "2510.70000000", "2510.82000000", "29.69690000", 1751707559999, "74562.58514100", 137, "7.94600000", "19950.47669100", "0"], [1751707560000, "2510.83000000", "2511.18000000", "2509.56000000", "2509.57000000", "93.91920000", 1751707619999, "235801.08811300", 772, "27.06180000", "67947.23601900", "0"], [1751707620000, "2509.57000000", "2511.03000000", "2509.57000000", "2511.03000000", "26.07960000", 1751707679999, "65463.28718600", 272, "24.52910000", "61570.92540700", "0"], [1751707680000, "2511.04000000", "2512.71000000", "2511.04000000", "2512.71000000", "60.17860000", 1751707739999, "151174.94723500", 380, "45.46750000", "114212.87129600", "0"], [1751707740000, "2512.71000000", "2512.71000000", "2512.15000000", "2512.15000000", "95.96640000", 1751707799999, "241121.57826500", 473, "8.21020000", "20629.52622400", "0"], [1751707800000, "2512.15000000", "2512.15000000", "2510.60000000", "2511.26000000", "86.95500000", 1751707859999, "218352.37284600", 739, "35.59500000", "89378.48349300", "0"], [1751707860000, "2511.25000000", "2513.52000000", "2511.25000000", "2513.40000000", "112.23560000", 1751707919999, "281991.01349400", 491, "74.99980000", "188417.02051800", "0"], [1751707920000, "2513.39000000", "2513.40000000", "2512.99000000", "2513.29000000", "59.66370000", 1751707979999, "149953.28184700", 237, "23.65430000", "59452.02717800", "0"], [1751707980000, "2513.29000000", "2513.30000000", "2512.34000000", "2512.67000000", "183.87810000", 1751708039999, "462099.34628600", 946, "24.50130000", "61561.71628200", "0"], [1751708040000, "2512.66000000", "2514.17000000", "2512.56000000", "2514.16000000", "121.78270000", 1751708099999, "306103.37112800", 367, "86.51270000", "217455.50901800", "0"], [1751708100000, "2514.17000000", "2514.32000000", "2514.00000000", "2514.32000000", "61.22550000", 1751708159999, "153926.86113300", 252, "32.50610000", "81721.96262300", "0"], [1751708160000, "2514.31000000", "2515.63000000", "2514.31000000", "2514.62000000", "130.21190000", 1751708219999, "327462.71827500", 855, "107.73370000", "270930.58988100", "0"], [1751708220000, "2514.62000000", "2514.99000000", "2513.31000000", "2513.82000000", "262.26440000", 1751708279999, "659406.07579000", 1186, "131.47140000", "330573.61092100", "0"], [1751708280000, "2513.82000000", "2513.83000000", "2512.21000000", "2512.22000000", "58.20940000", 1751708339999, "146290.54384900", 822, "2.86890000", "7210.76179800", "0"], [1751708340000, "2512.22000000", "2513.25000000", "2511.91000000", "2513.25000000", "59.14830000", 1751708399999, "148614.06444100", 575, "44.05600000", "110694.87356800", "0"], [1751708400000, "2513.25000000", "2513.25000000", "2513.24000000", "2513.25000000", "12.07570000", 1751708459999, "30349.20582000", 69, "7.35520000", "18485.45640000", "0"], [1751708460000, "2513.25000000", "2513.25000000", "2513.24000000", "2513.24000000", "20.59130000", 1751708519999, "51750.91569600", 65, "3.68840000", "9269.87130000", "0"], [1751708520000, "2513.24000000", "2513.49000000", "2513.24000000", "2513.47000000", "30.65120000", 1751708579999, "77035.35394400", 331, "23.96850000", "60239.25632600", "0"], [1751708580000, "2513.47000000", "2513.95000000", "2513.47000000", "2513.93000000", "32.49790000", 1751708639999, "81684.67532500", 294, "17.73620000", "44580.39356800", "0"], [1751708640000, "2513.94000000", "2513.94000000", "2513.61000000", "2513.62000000", "45.66310000", 1751708699999, "114789.46337500", 186, "3.18750000", "8012.16659800", "0"], [1751708700000, "2513.62000000", "2514.95000000", "2513.61000000", "2514.94000000", "45.16590000", 1751708759999, "113552.94153000", 656, "41.50140000", "104341.44250800", "0"], [1751708760000, "2514.95000000", "2516.23000000", "2514.95000000", "2516.22000000", "116.70190000", 1751708819999, "293623.94415300", 905, "37.16340000", "93489.57978100", "0"], [1751708820000, "2516.22000000", "2516.32000000", "2516.05000000", "2516.32000000", "128.54600000", 1751708879999, "323441.49428600", 287, "28.62960000", "72035.25075500", "0"], [1751708880000, "2516.33000000", "2520.38000000", "2516.32000000", "2520.20000000", "280.50970000", 1751708939999, "706678.63886000", 2535, "208.27610000", "524684.90787300", "0"], [1751708940000, "2520.19000000", "2521.70000000", "2519.91000000", "2521.08000000", "311.87010000", 1751708999999, "786042.53174900", 1535, "66.12090000", "166668.88278400", "0"], [1751709000000, "2521.07000000", "2521.47000000", "2519.89000000", "2521.02000000", "168.59700000", 1751709059999, "424996.48330900", 1248, "42.02050000", "105926.24232000", "0"], [1751709060000, "2521.01000000", "2521.26000000", "2520.14000000", "2521.25000000", "138.61760000", 1751709119999, "349384.32163300", 1092, "62.75190000", "158159.41410400", "0"], [1751709120000, "2521.25000000", "2522.27000000", "2520.76000000", "2522.20000000", "285.93080000", 1751709179999, "721027.76626600", 1170, "208.14320000", "524885.18344600", "0"], [1751709180000, "2522.21000000", "2522.64000000", "2520.78000000", "2520.79000000", "163.15190000", 1751709239999, "411440.64266400", 1383, "40.51420000", "102173.13045900", "0"], [1751709240000, "2520.79000000", "2522.00000000", "2520.78000000", "2521.61000000", "116.49710000", 1751709299999, "293748.01236900", 720, "50.76550000", "127998.10435000", "0"], [1751709300000, "2521.61000000", "2522.14000000", "2521.52000000", "2522.14000000", "37.14260000", 1751709359999, "93659.25713900", 314, "28.31000000", "71386.93660100", "0"], [1751709360000, "2522.14000000", "2522.15000000", "2520.64000000", "2520.65000000", "97.37450000", 1751709419999, "245513.67820800", 697, "11.16070000", "28142.31257300", "0"], [1751709420000, "2520.64000000", "2521.14000000", "2520.64000000", "2521.14000000", "19.01440000", 1751709479999, "47934.65155900", 165, "11.81140000", "29775.42519900", "0"], [1751709480000, "2521.14000000", "2521.75000000", "2521.14000000", "2521.62000000", "53.85020000", 1751709539999, "135788.62164200", 453, "11.08330000", "27945.42609100", "0"], [1751709540000, "2521.63000000", "2521.63000000", "2521.62000000", "2521.63000000", "60.98330000", 1751709599999, "153776.75476000", 160, "4.58140000", "11552.59568200", "0"], [1751709600000, "2521.63000000", "2521.63000000", "2521.62000000", "2521.62000000", "25.25950000", 1751709659999, "63694.97961600", 98, "11.92260000", "30064.38583800", "0"], [1751709660000, "2521.63000000", "2523.10000000", "2521.50000000", "2522.32000000", "168.09150000", 1751709719999, "423941.29049500", 826, "63.45480000", "160044.00476400", "0"], [1751709720000, "2522.32000000", "2522.32000000", "2521.25000000", "2521.25000000", "180.48370000", 1751709779999, "455176.03953100", 510, "141.52470000", "356928.54753400", "0"], [1751709780000, "2521.25000000", "2521.26000000", "2520.38000000", "2520.72000000", "75.06440000", 1751709839999, "189230.23779200", 532, "27.19640000", "68550.63645800", "0"], [1751709840000, "2520.72000000", "2521.82000000", "2520.71000000", "2521.00000000", "49.65980000", 1751709899999, "125204.09191500", 451, "32.44220000", "81786.69447400", "0"], [1751709900000, "2521.01000000", "2521.39000000", "2521.00000000", "2521.39000000", "38.78850000", 1751709959999, "97786.47472900", 161, "22.33530000", "56307.95752900", "0"], [1751709960000, "2521.39000000", "2521.62000000", "2521.03000000", "2521.30000000", "49.91340000", 1751710019999, "125849.30900100", 303, "32.44060000", "81792.98269200", "0"], [1751710020000, "2521.31000000", "2521.94000000", "2520.63000000", "2520.64000000", "179.67350000", 1751710079999, "453017.38039500", 774, "27.12570000", "68397.97668800", "0"], [1751710080000, "2520.63000000", "2520.63000000", "2519.00000000", "2519.01000000", "129.58020000", 1751710139999, "326542.40646400", 752, "20.58320000", "51863.42636700", "0"], [1751710140000, "2519.00000000", "2520.37000000", "2519.00000000", "2520.36000000", "185.87820000", 1751710199999, "468319.95820200", 589, "97.81760000", "246459.35119800", "0"], [1751710200000, "2520.37000000", "2520.94000000", "2520.01000000", "2520.01000000", "40.58990000", 1751710259999, "102305.83826200", 578, "6.96050000", "17544.14274600", "0"], [1751710260000, "2520.01000000", "2520.02000000", "2518.45000000", "2518.54000000", "211.30150000", 1751710319999, "532348.99442300", 1036, "45.42450000", "114439.07157700", "0"], [1751710320000, "2518.54000000", "2518.73000000", "2518.54000000", "2518.73000000", "15.01440000", 1751710379999, "37814.98701300", 118, "7.15150000", "18011.67937900", "0"], [1751710380000, "2518.72000000", "2519.62000000", "2518.33000000", "2519.54000000", "186.77600000", 1751710439999, "470473.65593300", 692, "38.21500000", "96271.88168400", "0"], [1751710440000, "2519.53000000", "2519.62000000", "2519.47000000", "2519.61000000", "21.98190000", 1751710499999, "55384.30704100", 193, "10.64610000", "26822.76939100", "0"], [1751710500000, "2519.62000000", "2519.93000000", "2519.61000000", "2519.63000000", "22.77650000", 1751710559999, "57389.19492600", 238, "18.67340000", "47050.35625100", "0"], [1751710560000, "2519.63000000", "2519.63000000", "2519.62000000", "2519.62000000", "144.64030000", 1751710619999, "364438.63156600", 312, "0.66080000", "1664.97150400", "0"], [1751710620000, "2519.62000000", "2519.63000000", "2518.36000000", "2518.87000000", "75.85930000", 1751710679999, "191077.82879700", 717, "43.64940000", "109940.34971000", "0"], [1751710680000, "2518.87000000", "2519.35000000", "2517.97000000", "2517.97000000", "425.17010000", 1751710739999, "1070787.89664600", 776, "9.85700000", "24830.23898900", "0"], [1751710740000, "2517.98000000", "2518.98000000", "2517.97000000", "2518.97000000", "29.30670000", 1751710799999, "73802.98301900", 296, "18.77090000", "47269.98081600", "0"], [1751710800000, "2518.98000000", "2520.63000000", "2518.98000000", "2520.62000000", "43.47550000", 1751710859999, "109565.24261600", 552, "23.02830000", "58027.55206400", "0"], [1751710860000, "2520.62000000", "2521.15000000", "2520.62000000", "2521.14000000", "122.91850000", 1751710919999, "309850.23346300", 521, "76.05540000", "191710.82840700", "0"], [1751710920000, "2521.14000000", "2521.15000000", "2520.89000000", "2521.10000000", "45.67750000", 1751710979999, "115157.17555600", 335, "17.37010000", "43790.63822900", "0"], [1751710980000, "2521.10000000", "2521.20000000", "2520.19000000", "2520.55000000", "576.30740000", 1751711039999, "1452763.26513800", 488, "14.93020000", "37635.80709100", "0"], [1751711040000, "2520.55000000", "2520.59000000", "2520.54000000", "2520.59000000", "40.66220000", 1751711099999, "102492.22978500", 129, "29.34010000", "73953.98237900", "0"], [1751711100000, "2520.59000000", "2520.59000000", "2520.30000000", "2520.31000000", "64.57930000", 1751711159999, "162776.79812400", 210, "11.66620000", "29405.68253000", "0"], [1751711160000, "2520.31000000", "2520.31000000", "2519.75000000", "2519.75000000", "56.18740000", 1751711219999, "141601.44975600", 367, "14.40290000", "36295.21136500", "0"], [1751711220000, "2519.75000000", "2519.76000000", "2519.36000000", "2519.37000000", "83.76610000", 1751711279999, "211063.19831900", 233, "1.32420000", "3336.43679400", "0"], [1751711280000, "2519.36000000", "2519.37000000", "2519.36000000", "2519.37000000", "42.36910000", 1751711339999, "106743.08055500", 94, "6.47790000", "16320.22692300", "0"], [1751711340000, "2519.36000000", "2520.37000000", "2519.36000000", "2520.37000000", "100.88400000", 1751711399999, "254200.72471800", 344, "87.98690000", "221707.43053700", "0"], [1751711400000, "2520.37000000", "2522.00000000", "2520.37000000", "2520.88000000", "297.31690000", 1751711459999, "749628.13772000", 1097, "154.91180000", "390616.48922100", "0"], [1751711460000, "2520.89000000", "2520.89000000", "2519.14000000", "2519.88000000", "72.54330000", 1751711519999, "182826.52757000", 999, "19.76090000", "49784.73794800", "0"], [1751711520000, "2519.88000000", "2520.38000000", "2519.67000000", "2519.67000000", "18.49330000", 1751711579999, "46602.06634700", 381, "5.34600000", "13471.88427200", "0"], [1751711580000, "2519.68000000", "2519.68000000", "2519.66000000", "2519.67000000", "75.13260000", 1751711639999, "189309.15671800", 202, "8.23430000", "20747.77293600", "0"], [1751711640000, "2519.67000000", "2519.67000000", "2519.12000000", "2519.38000000", "112.06130000", 1751711699999, "282336.41576500", 529, "31.98630000", "80582.46927400", "0"], [1751711700000, "2519.38000000", "2519.68000000", "2519.37000000", "2519.68000000", "17.30270000", 1751711759999, "43595.68438700", 146, "15.08630000", "38011.22218400", "0"], [1751711760000, "2519.68000000", "2519.68000000", "2519.67000000", "2519.67000000", "20.75940000", 1751711819999, "52306.95959700", 89, "12.21990000", "30790.23763200", "0"], [1751711820000, "2519.67000000", "2519.67000000", "2519.25000000", "2519.25000000", "147.95900000", 1751711879999, "372792.30420900", 627, "27.74020000", "69885.39749000", "0"], [1751711880000, "2519.26000000", "2519.60000000", "2519.25000000", "2519.31000000", "34.28330000", 1751711939999, "86371.43980700", 233, "22.38030000", "56382.76441600", "0"], [1751711940000, "2519.31000000", "2519.72000000", "2519.31000000", "2519.31000000", "26.30860000", 1751711999999, "66281.27047500", 287, "15.17540000", "38232.40899600", "0"], [1751712000000, "2519.32000000", "2519.93000000", "2519.31000000", "2519.93000000", "10.58020000", 1751712059999, "26657.55823500", 253, "5.41550000", "13644.60745100", "0"], [1751712060000, "2519.94000000", "2520.45000000", "2519.86000000", "2519.86000000", "42.31620000", 1751712119999, "106635.35581700", 418, "36.25510000", "91359.76504100", "0"], [1751712120000, "2519.86000000", "2519.87000000", "2519.86000000", "2519.87000000", "23.67270000", 1751712179999, "59651.97498100", 81, "8.51590000", "21458.96093300", "0"], [1751712180000, "2519.87000000", "2520.22000000", "2519.86000000", "2520.11000000", "45.40420000", 1751712239999, "114418.87290700", 293, "9.98230000", "25154.32013400", "0"], [1751712240000, "2520.11000000", "2520.11000000", "2520.07000000", "2520.07000000", "132.95510000", 1751712299999, "335056.39739600", 176, "5.02230000", "12656.71759800", "0"], [1751712300000, "2520.08000000", "2520.19000000", "2520.07000000", "2520.08000000", "97.13820000", 1751712359999, "244795.40019800", 203, "14.65090000", "36921.44886200", "0"], [1751712360000, "2520.08000000", "2521.24000000", "2520.07000000", "2521.24000000", "62.81300000", 1751712419999, "158312.42315500", 642, "45.75410000", "115319.97975300", "0"], [1751712420000, "2521.25000000", "2521.87000000", "2521.25000000", "2521.87000000", "155.72430000", 1751712479999, "392656.04141100", 572, "138.08220000", "348169.55195800", "0"], [1751712480000, "2521.86000000", "2521.90000000", "2521.50000000", "2521.77000000", "227.25500000", 1751712539999, "573104.01512600", 660, "15.85620000", "39986.35621500", "0"], [1751712540000, "2521.77000000", "2522.95000000", "2521.63000000", "2521.63000000", "210.97330000", 1751712599999, "532103.76338900", 1119, "179.40360000", "452486.08164200", "0"], [1751712600000, "2521.63000000", "2521.64000000", "2521.49000000", "2521.62000000", "65.56520000", 1751712659999, "165329.74169400", 344, "18.25720000", "46036.66628100", "0"], [1751712660000, "2521.62000000", "2522.09000000", "2521.62000000", "2521.82000000", "77.23380000", 1751712719999, "194770.57998800", 470, "13.93570000", "35143.00084900", "0"], [1751712720000, "2521.81000000", "2521.82000000", "2520.45000000", "2520.82000000", "71.83280000", 1751712779999, "181093.03395000", 798, "26.92560000", "67867.73010800", "0"], [1751712780000, "2520.81000000", "2520.82000000", "2520.44000000", "2520.44000000", "59.38050000", 1751712839999, "149669.39440100", 275, "18.53390000", "46716.06279400", "0"], [1751712840000, "2520.44000000", "2520.45000000", "2520.43000000", "2520.43000000", "22.60070000", 1751712899999, "56963.53805300", 125, "2.11190000", "5322.91725900", "0"], [1751712900000, "2520.44000000", "2520.73000000", "2520.43000000", "2520.72000000", "39.58900000", 1751712959999, "99784.88008400", 189, "27.30590000", "68824.49234300", "0"], [1751712960000, "2520.72000000", "2521.10000000", "2519.49000000", "2519.50000000", "195.78600000", 1751713019999, "493510.24277900", 1094, "43.16190000", "108793.54731500", "0"], [1751713020000, "2519.49000000", "2519.52000000", "2518.49000000", "2518.49000000", "52.61290000", 1751713079999, "132534.13115700", 757, "13.87960000", "34961.87083500", "0"], [1751713080000, "2518.49000000", "2518.49000000", "2518.00000000", "2518.19000000", "82.58630000", 1751713139999, "207971.16904600", 415, "26.65250000", "67112.29580800", "0"], [1751713140000, "2518.19000000", "2518.35000000", "2518.19000000", "2518.34000000", "9.26350000", 1751713199999, "23328.13102800", 129, "3.85510000", "9708.06289200", "0"], [1751713200000, "2518.34000000", "2519.07000000", "2518.34000000", "2519.07000000", "21.06050000", 1751713259999, "53045.80076900", 412, "17.74140000", "44685.89448900", "0"], [1751713260000, "2519.07000000", "2520.48000000", "2519.06000000", "2520.48000000", "60.19460000", 1751713319999, "151679.79398700", 806, "43.43370000", "109441.61309800", "0"], [1751713320000, "2520.48000000", "2521.33000000", "2520.48000000", "2521.33000000", "53.06260000", 1751713379999, "133756.43743400", 482, "44.74020000", "112776.61022000", "0"], [1751713380000, "2521.32000000", "2521.33000000", "2521.12000000", "2521.12000000", "30.29360000", 1751713439999, "76377.75070400", 186, "1.94840000", "4912.21391200", "0"], [1751713440000, "2521.12000000", "2521.13000000", "2521.12000000", "2521.12000000", "127.61230000", 1751713499999, "321725.94784000", 213, "2.60640000", "6571.07323200", "0"], [1751713500000, "2521.12000000", "2522.27000000", "2521.12000000", "2522.27000000", "38.02680000", 1751713559999, "95888.59079800", 529, "31.67370000", "79867.37793200", "0"], [1751713560000, "2522.27000000", "2522.27000000", "2521.43000000", "2521.69000000", "151.73660000", 1751713619999, "382669.28870900", 598, "48.42390000", "122101.40305900", "0"], [1751713620000, "2521.70000000", "2521.70000000", "2521.47000000", "2521.47000000", "30.35130000", 1751713679999, "76533.81797200", 241, "14.09560000", "35542.51463500", "0"], [1751713680000, "2521.48000000", "2521.89000000", "2521.47000000", "2521.88000000", "68.47870000", 1751713739999, "172675.04021800", 289, "48.58350000", "122508.74928500", "0"], [1751713740000, "2521.89000000", "2521.89000000", "2521.88000000", "2521.89000000", "26.04990000", 1751713799999, "65694.82838300", 114, "10.65710000", "26876.03391900", "0"], [1751713800000, "2521.88000000", "2521.89000000", "2521.88000000", "2521.89000000", "20.82100000", 1751713859999, "52508.14366900", 125, "8.01890000", "20222.78372100", "0"], [1751713860000, "2521.88000000", "2521.89000000", "2521.88000000", "2521.88000000", "41.98000000", 1751713919999, "105868.59559900", 169, "7.31990000", "18459.98261100", "0"], [1751713920000, "2521.88000000", "2521.89000000", "2521.88000000", "2521.89000000", "11.67950000", 1751713979999, "29454.34106400", 69, "4.36040000", "10996.44915600", "0"], [1751713980000, "2521.89000000", "2521.89000000", "2521.88000000", "2521.89000000", "13.46200000", 1751714039999, "33949.57488000", 89, "2.63200000", "6637.61448000", "0"], [1751714040000, "2521.89000000", "2521.89000000", "2521.71000000", "2521.71000000", "180.20160000", 1751714099999, "454444.79539500", 298, "5.78030000", "14576.96606100", "0"], [1751714100000, "2521.72000000", "2521.72000000", "2521.15000000", "2521.15000000", "46.90980000", 1751714159999, "118283.89759000", 284, "30.88930000", "77889.68475800", "0"], [1751714160000, "2521.15000000", "2521.33000000", "2521.15000000", "2521.33000000", "29.63060000", 1751714219999, "74703.86229700", 163, "25.76180000", "64950.01926700", "0"], [1751714220000, "2521.33000000", "2522.25000000", "2521.33000000", "2522.25000000", "39.23760000", 1751714279999, "98938.39494100", 435, "24.23780000", "61118.12242500", "0"], [1751714280000, "2522.25000000", "2522.39000000", "2521.77000000", "2522.12000000", "69.70910000", 1751714339999, "175803.29649400", 655, "10.36360000", "26136.81045200", "0"], [1751714340000, "2522.12000000", "2523.98000000", "2522.11000000", "2522.95000000", "134.32960000", 1751714399999, "338970.83016800", 1439, "96.30080000", "243001.18977600", "0"], [1751714400000, "2522.96000000", "2523.66000000", "2522.95000000", "2523.65000000", "48.62760000", 1751714459999, "122710.40011100", 306, "33.90060000", "85547.39673100", "0"], [1751714460000, "2523.66000000", "2523.69000000", "2523.65000000", "2523.68000000", "31.12350000", 1751714519999, "78545.65815200", 183, "8.39720000", "21191.81041500", "0"], [1751714520000, "2523.69000000", "2524.03000000", "2523.33000000", "2524.02000000", "149.65440000", 1751714579999, "377680.13239300", 839, "23.74730000", "59932.09183400", "0"], [1751714580000, "2524.03000000", "2524.31000000", "2524.02000000", "2524.31000000", "20.44520000", 1751714639999, "51607.04911900", 209, "8.05550000", "20333.10967300", "0"], [1751714640000, "2524.31000000", "2524.65000000", "2524.16000000", "2524.16000000", "64.39850000", 1751714699999, "162572.10783500", 396, "20.37090000", "51425.60535500", "0"], [1751714700000, "2524.16000000", "2524.29000000", "2524.03000000", "2524.29000000", "142.36780000", 1751714759999, "359356.88308400", 455, "68.77770000", "173604.36281600", "0"], [1751714760000, "2524.29000000", "2524.29000000", "2523.43000000", "2523.44000000", "46.08830000", 1751714819999, "116324.58007100", 554, "7.33470000", "18510.66984100", "0"], [1751714820000, "2523.43000000", "2523.44000000", "2523.43000000", "2523.43000000", "28.72560000", 1751714879999, "72487.17805100", 109, "13.72430000", "34632.44759200", "0"], [1751714880000, "2523.43000000", "2523.49000000", "2522.95000000", "2523.12000000", "153.61640000", 1751714939999, "387617.75687100", 694, "47.43940000", "119692.09063200", "0"], [1751714940000, "2523.12000000", "2523.49000000", "2523.12000000", "2523.49000000", "28.09190000", 1751714999999, "70883.86343300", 241, "19.98660000", "50431.86747500", "0"], [1751715000000, "2523.49000000", "2524.64000000", "2523.49000000", "2524.64000000", "56.28620000", 1751715059999, "142060.92217300", 798, "47.40660000", "119649.72505800", "0"], [1751715060000, "2524.65000000", "2524.88000000", "2524.37000000", "2524.38000000", "23.72880000", 1751715119999, "59904.11419600", 413, "14.31610000", "36142.18667300", "0"], [1751715120000, "2524.38000000", "2524.38000000", "2524.37000000", "2524.37000000", "49.70360000", 1751715179999, "125470.34290400", 196, "6.61720000", "16704.32733600", "0"], [1751715180000, "2524.37000000", "2524.38000000", "2524.37000000", "2524.38000000", "24.41870000", 1751715239999, "61641.93790900", 92, "10.41900000", "26301.51522000", "0"], [1751715240000, "2524.37000000", "2524.38000000", "2523.75000000", "2523.75000000", "120.24300000", 1751715299999, "303523.83596000", 446, "19.96820000", "50398.68762100", "0"], [1751715300000, "2523.76000000", "2524.38000000", "2523.75000000", "2524.37000000", "69.12890000", 1751715359999, "174490.95501000", 340, "61.39720000", "154973.92404600", "0"], [1751715360000, "2524.37000000", "2525.01000000", "2524.37000000", "2524.72000000", "268.50340000", 1751715419999, "677908.33597100", 481, "239.66320000", "605095.71727000", "0"], [1751715420000, "2524.73000000", "2524.73000000", "2524.21000000", "2524.21000000", "120.02520000", 1751715479999, "303012.35885700", 375, "10.13730000", "25590.88553200", "0"], [1751715480000, "2524.22000000", "2524.22000000", "2524.21000000", "2524.21000000", "19.35120000", 1751715539999, "48846.55583500", 68, "6.32830000", "15974.02142600", "0"], [1751715540000, "2524.22000000", "2524.68000000", "2524.21000000", "2524.68000000", "61.03070000", 1751715599999, "154069.21277100", 344, "39.02300000", "98509.65603600", "0"], [1751715600000, "2524.68000000", "2524.72000000", "2524.55000000", "2524.56000000", "163.11030000", 1751715659999, "411794.67153000", 351, "87.59320000", "221141.64500300", "0"], [1751715660000, "2524.56000000", "2525.15000000", "2524.55000000", "2525.14000000", "49.68320000", 1751715719999, "125438.70085500", 411, "28.36350000", "71610.98770000", "0"], [1751715720000, "2525.15000000", "2526.45000000", "2525.15000000", "2525.26000000", "663.58630000", 1751715779999, "1676066.14235600", 1055, "506.15290000", "1278437.46773900", "0"], [1751715780000, "2525.27000000", "2525.27000000", "2524.14000000", "2524.40000000", "71.07330000", 1751715839999, "179430.77166400", 658, "24.88900000", "62826.62158400", "0"], [1751715840000, "2524.40000000", "2524.40000000", "2523.65000000", "2523.70000000", "115.82210000", 1751715899999, "292343.14796200", 374, "5.28680000", "13342.97203800", "0"], [1751715900000, "2523.70000000", "2524.28000000", "2523.70000000", "2524.27000000", "36.26270000", 1751715959999, "91528.56999000", 330, "26.30600000", "66395.27757000", "0"], [1751715960000, "2524.28000000", "2524.40000000", "2524.27000000", "2524.40000000", "92.55330000", 1751716019999, "233630.49372800", 202, "80.76950000", "203884.92218200", "0"], [1751716020000, "2524.40000000", "2524.40000000", "2524.39000000", "2524.39000000", "108.24220000", 1751716079999, "273245.97329100", 186, "44.60330000", "112596.57052000", "0"], [1751716080000, "2524.39000000", "2524.40000000", "2522.95000000", "2522.96000000", "151.77570000", 1751716139999, "383059.66827200", 871, "3.83560000", "9680.43231400", "0"], [1751716140000, "2522.95000000", "2523.52000000", "2522.95000000", "2523.52000000", "106.71870000", 1751716199999, "269276.13462500", 430, "88.50280000", "223317.34875700", "0"], [1751716200000, "2523.52000000", "2523.52000000", "2522.79000000", "2522.79000000", "57.95030000", 1751716259999, "146220.42269300", 461, "3.58160000", "9036.56440900", "0"], [1751716260000, "2522.80000000", "2522.80000000", "2521.49000000", "2521.94000000", "101.23510000", 1751716319999, "255343.99243300", 748, "12.74590000", "32140.66809400", "0"], [1751716320000, "2521.95000000", "2521.95000000", "2521.82000000", "2521.82000000", "12.99070000", 1751716379999, "32760.71222800", 146, "2.11230000", "5326.94589300", "0"], [1751716380000, "2521.82000000", "2521.88000000", "2521.82000000", "2521.87000000", "107.95560000", 1751716439999, "272247.96711300", 142, "60.25400000", "151952.75311600", "0"], [1751716440000, "2521.87000000", "2521.88000000", "2519.77000000", "2520.16000000", "263.53630000", 1751716499999, "664310.06554200", 1103, "20.54750000", "51777.94806100", "0"], [1751716500000, "2520.16000000", "2520.16000000", "2518.87000000", "2518.87000000", "120.67660000", 1751716559999, "304050.89257200", 672, "4.17890000", "10528.00723100", "0"], [1751716560000, "2518.88000000", "2519.49000000", "2518.87000000", "2519.49000000", "52.56570000", 1751716619999, "132418.57625600", 300, "48.86180000", "123087.81362600", "0"], [1751716620000, "2519.48000000", "2519.48000000", "2519.00000000", "2519.01000000", "93.71340000", 1751716679999, "236101.68200800", 373, "1.74800000", "4403.24290800", "0"], [1751716680000, "2519.01000000", "2519.01000000", "2519.00000000", "2519.00000000", "6.93920000", 1751716739999, "17479.87126900", 71, "2.64690000", "6667.56756900", "0"], [1751716740000, "2519.00000000", "2519.01000000", "2517.85000000", "2518.11000000", "162.41590000", 1751716799999, "409014.15026700", 785, "38.94920000", "98073.95289900", "0"], [1751716800000, "2518.11000000", "2519.13000000", "2517.32000000", "2517.32000000", "126.36780000", 1751716859999, "318224.05367500", 1383, "42.03530000", "105865.63403800", "0"], [1751716860000, "2517.32000000", "2518.08000000", "2515.00000000", "2515.56000000", "455.76620000", 1751716919999, "1146925.69486800", 2031, "220.01880000", "553694.17641200", "0"], [1751716920000, "2515.55000000", "2516.34000000", "2513.57000000", "2514.28000000", "560.12690000", 1751716979999, "1408563.74746900", 2326, "175.34880000", "440908.34305900", "0"], [1751716980000, "2514.28000000", "2514.79000000", "2512.92000000", "2513.11000000", "117.64030000", 1751717039999, "295750.60357100", 1370, "60.01010000", "150883.78121300", "0"], [1751717040000, "2513.10000000", "2514.79000000", "2512.90000000", "2514.79000000", "126.52060000", 1751717099999, "318049.76258200", 1123, "41.10650000", "103333.66501900", "0"], [1751717100000, "2514.78000000", "2515.85000000", "2514.78000000", "2514.83000000", "112.66940000", 1751717159999, "283414.06565700", 842, "57.38500000", "144346.08600300", "0"], [1751717160000, "2514.83000000", "2516.15000000", "2514.72000000", "2516.14000000", "47.95550000", 1751717219999, "120636.39876700", 752, "34.44770000", "86653.47490300", "0"], [1751717220000, "2516.14000000", "2516.49000000", "2515.87000000", "2516.07000000", "38.81510000", 1751717279999, "97667.13999600", 762, "13.67860000", "34417.36439200", "0"], [1751717280000, "2516.08000000", "2516.08000000", "2514.27000000", "2514.62000000", "36.86980000", 1751717339999, "92731.57927000", 755, "10.71260000", "26941.01374600", "0"], [1751717340000, "2514.61000000", "2515.35000000", "2514.61000000", "2515.35000000", "35.38680000", 1751717399999, "88988.71589300", 456, "10.90020000", "27412.74076300", "0"], [1751717400000, "2515.36000000", "2515.81000000", "2515.36000000", "2515.58000000", "71.92820000", 1751717459999, "180943.93414300", 279, "7.71650000", "19412.14016000", "0"], [1751717460000, "2515.59000000", "2515.59000000", "2515.58000000", "2515.59000000", "14.71970000", 1751717519999, "37028.68313400", 81, "10.02080000", "25208.22427200", "0"], [1751717520000, "2515.58000000", "2515.94000000", "2515.58000000", "2515.92000000", "33.80920000", 1751717579999, "85056.46863100", 287, "18.05470000", "45419.84238100", "0"], [1751717580000, "2515.92000000", "2515.93000000", "2515.92000000", "2515.92000000", "13.69240000", 1751717639999, "34449.07845900", 73, "9.54510000", "24014.80344300", "0"], [1751717640000, "2515.92000000", "2515.93000000", "2515.92000000", "2515.93000000", "17.16900000", 1751717699999, "43195.84848100", 66, "1.80010000", "4528.92559300", "0"], [1751717700000, "2515.92000000", "2516.85000000", "2515.59000000", "2516.84000000", "56.25920000", 1751717759999, "141555.84852100", 560, "32.36250000", "81432.07887600", "0"], [1751717760000, "2516.84000000", "2516.85000000", "2515.25000000", "2515.40000000", "63.37150000", 1751717819999, "159438.80023500", 806, "7.75540000", "19508.10209500", "0"], [1751717820000, "2515.41000000", "2516.41000000", "2515.41000000", "2516.33000000", "23.09830000", 1751717879999, "58116.28970700", 349, "16.04700000", "40373.84426500", "0"], [1751717880000, "2516.33000000", "2516.36000000", "2516.00000000", "2516.35000000", "54.36140000", 1751717939999, "136779.62374700", 387, "29.76650000", "74895.47392600", "0"], [1751717940000, "2516.35000000", "2516.44000000", "2515.22000000", "2515.22000000", "42.01040000", 1751717999999, "105704.65451100", 775, "15.16470000", "38159.92158100", "0"], [1751718000000, "2515.23000000", "2515.23000000", "2512.50000000", "2512.50000000", "143.93440000", 1751718059999, "361819.37390700", 1515, "14.39810000", "36194.25168800", "0"], [1751718060000, "2512.51000000", "2512.86000000", "2512.45000000", "2512.85000000", "170.78490000", 1751718119999, "429105.14217600", 659, "83.07870000", "208736.59732200", "0"], [1751718120000, "2512.84000000", "2514.31000000", "2512.84000000", "2514.05000000", "139.02720000", 1751718179999, "349423.01989700", 692, "52.69660000", "132443.08902500", "0"], [1751718180000, "2514.05000000", "2514.06000000", "2512.56000000", "2512.64000000", "97.55170000", 1751718239999, "245194.38182900", 835, "26.09300000", "65568.43959200", "0"], [1751718240000, "2512.64000000", "2513.18000000", "2512.56000000", "2512.59000000", "86.06160000", 1751718299999, "216257.39865700", 507, "42.22630000", "106101.99422000", "0"], [1751718300000, "2512.58000000", "2513.16000000", "2512.34000000", "2512.35000000", "48.64650000", 1751718359999, "122230.58708300", 562, "11.51200000", "28926.20608300", "0"], [1751718360000, "2512.34000000", "2513.70000000", "2512.00000000", "2513.69000000", "58.63990000", 1751718419999, "147338.36096900", 970, "37.49910000", "94225.84971800", "0"], [1751718420000, "2513.70000000", "2513.78000000", "2513.10000000", "2513.19000000", "26.27720000", 1751718479999, "66052.18586500", 332, "3.12720000", "7860.13753800", "0"], [1751718480000, "2513.19000000", "2513.19000000", "2513.18000000", "2513.18000000", "14.49270000", 1751718539999, "36422.79414500", 110, "3.03590000", "7629.79352100", "0"], [1751718540000, "2513.18000000", "2513.47000000", "2513.18000000", "2513.47000000", "11.88680000", 1751718599999, "29874.64046700", 170, "8.81330000", "22150.36991700", "0"], [1751718600000, "2513.46000000", "2513.89000000", "2512.95000000", "2513.88000000", "60.74130000", 1751718659999, "152662.12037000", 724, "15.73750000", "39552.95837200", "0"], [1751718660000, "2513.89000000", "2514.59000000", "2513.88000000", "2514.48000000", "38.27080000", 1751718719999, "96229.25412000", 434, "10.62220000", "26707.83244200", "0"], [1751718720000, "2514.48000000", "2515.28000000", "2514.48000000", "2515.28000000", "51.95790000", 1751718779999, "130667.97135100", 453, "28.89550000", "72664.94934500", "0"], [1751718780000, "2515.28000000", "2515.29000000", "2514.85000000", "2514.85000000", "51.20600000", 1751718839999, "128792.95972700", 242, "7.69980000", "19367.22994200", "0"], [1751718840000, "2514.86000000", "2514.86000000", "2513.49000000", "2513.49000000", "110.11500000", 1751718899999, "276886.83222300", 650, "1.72500000", "4336.77341200", "0"], [1751718900000, "2513.49000000", "2513.50000000", "2511.93000000", "2511.99000000", "77.52610000", 1751718959999, "194767.42709300", 939, "14.19290000", "35654.14955300", "0"], [1751718960000, "2511.99000000", "2512.00000000", "2511.21000000", "2511.99000000", "65.66240000", 1751719019999, "164926.97988600", 667, "16.30160000", "40944.69161000", "0"], [1751719020000, "2512.00000000", "2512.58000000", "2510.72000000", "2511.55000000", "134.26770000", 1751719079999, "337248.85149300", 1264, "88.99290000", "223545.80319000", "0"], [1751719080000, "2511.56000000", "2513.72000000", "2511.56000000", "2513.67000000", "133.32790000", 1751719139999, "334945.24490600", 1175, "118.14940000", "296803.47815500", "0"], [1751719140000, "2513.67000000", "2514.20000000", "2513.67000000", "2514.20000000", "33.58410000", 1751719199999, "84427.94197200", 362, "27.56990000", "69308.59621100", "0"], [1751719200000, "2514.20000000", "2514.58000000", "2514.19000000", "2514.58000000", "56.50890000", 1751719259999, "142080.14528900", 340, "40.60600000", "102095.25404400", "0"], [1751719260000, "2514.58000000", "2515.15000000", "2513.97000000", "2514.62000000", "152.15630000", 1751719319999, "382582.20605800", 870, "116.73250000", "293511.69335100", "0"], [1751719320000, "2514.62000000", "2515.86000000", "2514.62000000", "2515.83000000", "99.33800000", 1751719379999, "249837.61992400", 575, "23.51340000", "59144.93162100", "0"], [1751719380000, "2515.83000000", "2516.07000000", "2515.62000000", "2515.80000000", "45.79860000", 1751719439999, "115226.94150100", 428, "19.17910000", "48251.99372400", "0"], [1751719440000, "2515.81000000", "2515.81000000", "2515.33000000", "2515.34000000", "29.04470000", 1751719499999, "73067.43461600", 311, "11.21770000", "28220.61050400", "0"], [1751719500000, "2515.34000000", "2515.34000000", "2514.35000000", "2514.36000000", "68.45020000", 1751719559999, "172142.19040500", 575, "16.53020000", "41572.15529700", "0"], [1751719560000, "2514.35000000", "2516.35000000", "2514.22000000", "2516.35000000", "80.06030000", 1751719619999, "201347.70542900", 1019, "61.52380000", "154738.44595600", "0"], [1751719620000, "2516.35000000", "2517.10000000", "2516.34000000", "2517.06000000", "109.63250000", 1751719679999, "275938.51893300", 594, "61.92230000", "155852.61021500", "0"], [1751719680000, "2517.05000000", "2518.06000000", "2517.05000000", "2517.27000000", "141.07170000", 1751719739999, "355199.08593100", 868, "92.31590000", "232439.06006200", "0"], [1751719740000, "2517.28000000", "2517.28000000", "2516.73000000", "2516.74000000", "35.17350000", 1751719799999, "88535.62539600", 386, "9.65520000", "24302.37881500", "0"], [1751719800000, "2516.73000000", "2516.99000000", "2516.60000000", "2516.98000000", "22.78580000", 1751719859999, "57345.69377900", 304, "19.73510000", "49667.89093100", "0"], [1751719860000, "2516.99000000", "2517.27000000", "2516.58000000", "2516.97000000", "90.19460000", 1751719919999, "226999.54719900", 712, "64.98720000", "163557.81022400", "0"], [1751719920000, "2516.97000000", "2517.90000000", "2516.96000000", "2517.90000000", "41.61810000", 1751719979999, "104764.58134500", 607, "25.22740000", "63504.36388900", "0"], [1751719980000, "2517.89000000", "2517.90000000", "2517.76000000", "2517.77000000", "5.66970000", 1751720039999, "14275.52165000", 98, "1.14240000", "2876.38696300", "0"], [1751720040000, "2517.76000000", "2517.77000000", "2517.76000000", "2517.77000000", "19.31670000", 1751720099999, "48634.95504500", 73, "14.04530000", "35362.83498100", "0"], [1751720100000, "2517.76000000", "2517.77000000", "2517.76000000", "2517.77000000", "103.45280000", 1751720159999, "260470.10260000", 224, "78.08720000", "196605.60954400", "0"], [1751720160000, "2517.77000000", "2517.77000000", "2517.76000000", "2517.76000000", "8.71490000", 1751720219999, "21942.08771600", 99, "6.10920000", "15381.56048400", "0"], [1751720220000, "2517.77000000", "2517.77000000", "2517.76000000", "2517.77000000", "11.18500000", 1751720279999, "28161.18561200", 84, "4.00120000", "10074.10132400", "0"], [1751720280000, "2517.77000000", "2517.77000000", "2517.76000000", "2517.76000000", "8.95940000", 1751720339999, "22557.67995400", 71, "6.10100000", "15360.91477000", "0"], [1751720340000, "2517.77000000", "2518.28000000", "2517.76000000", "2518.27000000", "44.36700000", 1751720399999, "111716.42081900", 331, "29.62580000", "74599.09944300", "0"], [1751720400000, "2518.28000000", "2519.47000000", "2518.27000000", "2519.47000000", "135.27770000", 1751720459999, "340746.08620000", 585, "78.50940000", "197752.68462500", "0"], [1751720460000, "2519.46000000", "2519.50000000", "2517.99000000", "2518.00000000", "102.08260000", 1751720519999, "257158.42868900", 984, "35.39380000", "89160.49617200", "0"], [1751720520000, "2518.00000000", "2519.86000000", "2518.00000000", "2519.50000000", "87.05610000", 1751720579999, "219303.34146200", 791, "78.09040000", "196713.17106400", "0"], [1751720580000, "2519.50000000", "2519.51000000", "2518.61000000", "2518.62000000", "96.50780000", 1751720639999, "243110.19230500", 462, "7.18850000", "18108.83945100", "0"], [1751720640000, "2518.61000000", "2518.62000000", "2518.61000000", "2518.61000000", "73.85750000", 1751720699999, "186018.92408400", 114, "68.60090000", "172779.59875800", "0"], [1751720700000, "2518.61000000", "2519.00000000", "2518.61000000", "2519.00000000", "73.49100000", 1751720759999, "185104.97476700", 220, "53.64140000", "135111.13564700", "0"], [1751720760000, "2519.00000000", "2519.00000000", "2518.49000000", "2518.93000000", "38.69670000", 1751720819999, "97470.08345000", 373, "14.57300000", "36704.49453100", "0"], [1751720820000, "2518.92000000", "2519.82000000", "2518.92000000", "2519.82000000", "44.38280000", 1751720879999, "111812.99979100", 691, "31.15180000", "78480.94771300", "0"], [1751720880000, "2519.82000000", "2519.88000000", "2519.49000000", "2519.87000000", "101.31670000", 1751720939999, "255292.52138500", 311, "96.02840000", "241967.28968600", "0"], [1751720940000, "2519.87000000", "2519.88000000", "2519.61000000", "2519.61000000", "63.16300000", 1751720999999, "159160.16932800", 221, "18.98710000", "47843.73082000", "0"], [1751721000000, "2519.62000000", "2519.62000000", "2517.78000000", "2517.78000000", "182.81350000", 1751721059999, "460545.38626500", 845, "8.54390000", "21524.03389600", "0"], [1751721060000, "2517.79000000", "2517.79000000", "2516.62000000", "2516.63000000", "154.64520000", 1751721119999, "389269.88573700", 695, "24.57160000", "61848.46587300", "0"], [1751721120000, "2516.63000000", "2517.00000000", "2516.62000000", "2516.99000000", "39.59800000", 1751721179999, "99663.87378400", 199, "21.11270000", "53137.12194400", "0"], [1751721180000, "2516.99000000", "2517.99000000", "2516.99000000", "2517.99000000", "61.59500000", 1751721239999, "155060.29644200", 571, "31.42500000", "79107.02684200", "0"], [1751721240000, "2517.99000000", "2518.01000000", "2517.99000000", "2518.00000000", "21.34930000", 1751721299999, "53757.42767900", 116, "6.78120000", "17075.06286200", "0"], [1751721300000, "2518.01000000", "2518.35000000", "2517.91000000", "2517.91000000", "54.52990000", 1751721359999, "137313.26245700", 494, "11.29880000", "28452.23630000", "0"], [1751721360000, "2517.91000000", "2517.92000000", "2517.91000000", "2517.91000000", "7.72730000", 1751721419999, "19456.65520900", 76, "0.92660000", "2333.10467200", "0"], [1751721420000, "2517.91000000", "2518.34000000", "2517.91000000", "2518.34000000", "36.74440000", 1751721479999, "92527.68502200", 249, "26.60110000", "66984.92112900", "0"], [1751721480000, "2518.33000000", "2518.50000000", "2518.25000000", "2518.25000000", "86.29920000", 1751721539999, "217333.25308200", 421, "14.74070000", "37122.29826100", "0"], [1751721540000, "2518.25000000", "2518.25000000", "2518.24000000", "2518.25000000", "23.05690000", 1751721599999, "58062.84340500", 60, "3.55490000", "8952.12692500", "0"], [1751721600000, "2518.24000000", "2519.23000000", "2518.24000000", "2519.23000000", "62.08940000", 1751721659999, "156370.52633600", 518, "49.26760000", "124080.10313700", "0"], [1751721660000, "2519.22000000", "2519.23000000", "2518.50000000", "2518.51000000", "169.63030000", 1751721719999, "427307.05902800", 438, "14.49240000", "36504.89669600", "0"], [1751721720000, "2518.51000000", "2518.99000000", "2518.50000000", "2518.98000000", "26.94450000", 1751721779999, "67863.64371000", 312, "22.53950000", "56768.85931700", "0"], [1751721780000, "2518.98000000", "2519.16000000", "2518.79000000", "2518.80000000", "52.80140000", 1751721839999, "133007.48517000", 457, "8.57380000", "21597.65273400", "0"], [1751721840000, "2518.79000000", "2519.88000000", "2518.72000000", "2519.87000000", "86.96760000", 1751721899999, "219058.88395500", 637, "66.79480000", "168248.38919200", "0"], [1751721900000, "2519.88000000", "2520.62000000", "2519.87000000", "2520.62000000", "162.43600000", 1751721959999, "409379.39653100", 791, "51.88250000", "130755.46479200", "0"], [1751721960000, "2520.63000000", "2521.98000000", "2520.62000000", "2521.25000000", "104.98970000", 1751722019999, "264701.16807300", 1217, "49.80860000", "125575.00988200", "0"], [1751722020000, "2521.25000000", "2521.26000000", "2519.62000000", "2519.63000000", "95.59030000", 1751722079999, "240965.34682600", 856, "9.32500000", "23502.74373800", "0"], [1751722080000, "2519.63000000", "2520.13000000", "2519.50000000", "2520.12000000", "42.89320000", 1751722139999, "108074.73099700", 418, "38.15240000", "96129.81078600", "0"], [1751722140000, "2520.12000000", "2520.38000000", "2519.53000000", "2519.87000000", "81.96970000", 1751722199999, "206556.48803700", 655, "50.06040000", "126140.41210700", "0"], [1751722200000, "2519.87000000", "2519.88000000", "2518.83000000", "2518.83000000", "30.42800000", 1751722259999, "76665.51292200", 569, "3.14640000", "7928.38707000", "0"], [1751722260000, "2518.81000000", "2518.81000000", "2516.10000000", "2516.32000000", "101.00760000", 1751722319999, "254272.51034500", 1187, "7.51770000", "18916.21421900", "0"], [1751722320000, "2516.31000000", "2516.32000000", "2514.73000000", "2515.16000000", "313.40630000", 1751722379999, "788370.97213200", 1193, "116.68250000", "293494.17215200", "0"], [1751722380000, "2515.15000000", "2515.15000000", "2513.97000000", "2514.22000000", "77.58300000", 1751722439999, "195063.56070700", 580, "26.80960000", "67399.55381200", "0"], [1751722440000, "2514.23000000", "2515.14000000", "2514.22000000", "2514.69000000", "63.53250000", 1751722499999, "159780.12331200", 652, "15.72110000", "39536.25214000", "0"], [1751722500000, "2514.69000000", "2514.69000000", "2512.97000000", "2513.30000000", "80.74490000", 1751722559999, "202959.63945400", 728, "40.55170000", "101912.12755200", "0"], [1751722560000, "2513.31000000", "2513.83000000", "2513.30000000", "2513.82000000", "36.46250000", 1751722619999, "91647.04158800", 376, "22.58340000", "56760.86605200", "0"], [1751722620000, "2513.82000000", "2514.95000000", "2513.82000000", "2514.84000000", "35.13890000", 1751722679999, "88355.91728300", 925, "19.97030000", "50212.70767400", "0"], [1751722680000, "2514.85000000", "2514.85000000", "2514.34000000", "2514.34000000", "33.72320000", 1751722739999, "84796.79340500", 245, "9.86970000", "24817.78857700", "0"], [1751722740000, "2514.35000000", "2514.59000000", "2514.35000000", "2514.58000000", "26.50120000", 1751722799999, "66639.11782400", 150, "11.85750000", "29816.39893900", "0"], [1751722800000, "2514.59000000", "2515.41000000", "2514.24000000", "2515.09000000", "41.94190000", 1751722859999, "105470.44816200", 772, "18.31170000", "46049.95574000", "0"], [1751722860000, "2515.09000000", "2515.31000000", "2515.08000000", "2515.31000000", "23.43880000", 1751722919999, "58951.67490400", 126, "16.25240000", "40877.22483600", "0"], [1751722920000, "2515.30000000", "2516.21000000", "2515.30000000", "2516.21000000", "20.90730000", 1751722979999, "52597.48422600", 496, "17.55410000", "44161.89209200", "0"], [1751722980000, "2516.21000000", "2516.24000000", "2516.20000000", "2516.23000000", "14.14150000", 1751723039999, "35582.97646500", 83, "8.16540000", "20545.86442400", "0"], [1751723040000, "2516.23000000", "2516.72000000", "2516.23000000", "2516.71000000", "19.14570000", 1751723099999, "48181.71483700", 254, "15.96060000", "40166.36872700", "0"], [1751723100000, "2516.71000000", "2516.72000000", "2516.23000000", "2516.24000000", "44.64380000", 1751723159999, "112348.33796700", 274, "5.73680000", "14436.98735400", "0"], [1751723160000, "2516.24000000", "2516.24000000", "2516.02000000", "2516.03000000", "22.05420000", 1751723219999, "55491.24063300", 246, "6.68770000", "16826.78974700", "0"], [1751723220000, "2516.02000000", "2516.03000000", "2515.00000000", "2515.00000000", "41.15980000", 1751723279999, "103543.99842300", 567, "6.23970000", "15696.75637500", "0"], [1751723280000, "2515.01000000", "2515.01000000", "2514.48000000", "2514.84000000", "83.16090000", 1751723339999, "209133.31407100", 456, "24.79040000", "62335.75628000", "0"], [1751723340000, "2514.84000000", "2514.96000000", "2514.83000000", "2514.95000000", "17.07600000", 1751723399999, "42944.00335000", 148, "7.12370000", "17915.31274700", "0"], [1751723400000, "2514.96000000", "2515.33000000", "2514.95000000", "2515.32000000", "35.68710000", 1751723459999, "89752.57993900", 307, "32.88450000", "82703.99962700", "0"], [1751723460000, "2515.33000000", "2515.33000000", "2515.16000000", "2515.17000000", "19.96780000", 1751723519999, "50223.55214300", 198, "1.36210000", "3426.03366500", "0"], [1751723520000, "2515.17000000", "2515.17000000", "2514.50000000", "2515.16000000", "29.07640000", 1751723579999, "73123.38810900", 650, "10.14610000", "25515.26563700", "0"], [1751723580000, "2515.17000000", "2515.17000000", "2514.75000000", "2514.75000000", "30.21550000", 1751723639999, "75990.83502000", 296, "6.92050000", "17404.27352200", "0"], [1751723640000, "2514.75000000", "2514.76000000", "2513.44000000", "2513.45000000", "123.88400000", 1751723699999, "311497.65869900", 698, "2.68920000", "6759.74977100", "0"], [1751723700000, "2513.44000000", "2513.83000000", "2513.26000000", "2513.83000000", "39.19740000", 1751723759999, "98521.19896100", 483, "30.44310000", "76517.10861600", "0"], [1751723760000, "2513.83000000", "2514.14000000", "2513.82000000", "2514.13000000", "16.47920000", 1751723819999, "41428.32891900", 239, "8.49050000", "21344.89807600", "0"], [1751723820000, "2514.13000000", "2514.95000000", "2514.13000000", "2514.85000000", "69.62350000", 1751723879999, "175086.12884600", 977, "25.44400000", "63982.42731600", "0"], [1751723880000, "2514.86000000", "2514.86000000", "2514.67000000", "2514.67000000", "4.45530000", 1751723939999, "11204.03049800", 138, "0.96860000", "2435.86013200", "0"], [1751723940000, "2514.68000000", "2514.68000000", "2514.42000000", "2514.42000000", "41.72070000", 1751723999999, "104913.14627300", 269, "32.92960000", "82806.81921800", "0"], [1751724000000, "2514.42000000", "2515.00000000", "2514.42000000", "2515.00000000", "28.26870000", 1751724059999, "71090.28932900", 320, "21.44310000", "53925.03751000", "0"], [1751724060000, "2514.99000000", "2515.32000000", "2514.99000000", "2515.31000000", "91.19580000", 1751724119999, "229370.29916500", 469, "49.02590000", "123306.25834200", "0"], [1751724120000, "2515.31000000", "2515.46000000", "2514.70000000", "2515.46000000", "24.40860000", 1751724179999, "61390.56713700", 732, "13.40460000", "33714.73971700", "0"], [1751724180000, "2515.45000000", "2516.31000000", "2515.45000000", "2515.74000000", "69.14160000", 1751724239999, "173954.98269200", 592, "46.78980000", "117720.25330600", "0"], [1751724240000, "2515.73000000", "2516.24000000", "2515.73000000", "2516.24000000", "30.85910000", 1751724299999, "77637.66497100", 236, "25.88020000", "65111.85563800", "0"], [1751724300000, "2516.24000000", "2517.31000000", "2516.23000000", "2517.31000000", "47.78240000", 1751724359999, "120250.18240500", 603, "42.43080000", "106783.26724300", "0"], [1751724360000, "2517.31000000", "2517.41000000", "2516.92000000", "2516.92000000", "64.62620000", 1751724419999, "162683.93543500", 372, "48.31550000", "121625.86843300", "0"], [1751724420000, "2516.93000000", "2516.93000000", "2515.85000000", "2516.42000000", "84.15200000", 1751724479999, "211745.93620800", 785, "42.70220000", "107435.64493500", "0"], [1751724480000, "2516.44000000", "2516.44000000", "2515.49000000", "2515.49000000", "60.18280000", 1751724539999, "151412.04302500", 355, "5.76170000", "14496.08068200", "0"], [1751724540000, "2515.49000000", "2515.50000000", "2512.64000000", "2512.65000000", "178.01080000", 1751724599999, "447535.63470000", 974, "59.59580000", "149799.01142100", "0"], [1751724600000, "2512.64000000", "2512.92000000", "2511.81000000", "2512.13000000", "175.86290000", 1751724659999, "441839.04081300", 791, "99.47660000", "249927.46619700", "0"], [1751724660000, "2512.13000000", "2513.19000000", "2512.06000000", "2513.19000000", "77.44300000", 1751724719999, "194588.55178800", 599, "59.91400000", "150544.22378000", "0"], [1751724720000, "2513.20000000", "2514.48000000", "2513.19000000", "2514.48000000", "22.53720000", 1751724779999, "56653.37775900", 665, "19.26250000", "48420.53100500", "0"], [1751724780000, "2514.47000000", "2514.94000000", "2514.47000000", "2514.94000000", "66.73040000", 1751724839999, "167806.17394900", 553, "24.09260000", "60585.29705400", "0"], [1751724840000, "2514.94000000", "2515.46000000", "2514.93000000", "2515.46000000", "40.43920000", 1751724899999, "101715.47327900", 346, "25.88810000", "65113.87924500", "0"], [1751724900000, "2515.45000000", "2515.46000000", "2515.21000000", "2515.21000000", "16.36380000", 1751724959999, "41159.83005700", 298, "7.11530000", "17896.74088000", "0"], [1751724960000, "2515.22000000", "2515.30000000", "2515.21000000", "2515.30000000", "27.24660000", 1751725019999, "68531.42368200", 162, "16.57940000", "41701.03601400", "0"], [1751725020000, "2515.30000000", "2517.34000000", "2515.29000000", "2517.33000000", "94.64470000", 1751725079999, "238167.25788000", 1024, "86.21880000", "216969.00250800", "0"], [1751725080000, "2517.34000000", "2518.00000000", "2517.34000000", "2517.70000000", "118.85390000", 1751725139999, "299233.85961700", 913, "97.79620000", "246214.53534200", "0"], [1751725140000, "2517.70000000", "2520.44000000", "2515.64000000", "2515.64000000", "2034.92560000", 1751725199999, "5126757.36725600", 3299, "1415.45930000", "3566488.83429800", "0"], [1751725200000, "2515.63000000", "2515.63000000", "2514.58000000", "2514.83000000", "84.63980000", 1751725259999, "212862.86368700", 677, "37.70110000", "94809.63953800", "0"], [1751725260000, "2514.83000000", "2517.10000000", "2514.83000000", "2517.10000000", "58.65620000", 1751725319999, "147540.41461000", 928, "56.17380000", "141296.19802000", "0"], [1751725320000, "2517.10000000", "2518.30000000", "2517.09000000", "2518.30000000", "61.86990000", 1751725379999, "155773.41910800", 589, "53.64630000", "135066.92719200", "0"], [1751725380000, "2518.29000000", "2518.96000000", "2517.85000000", "2518.09000000", "85.39600000", 1751725439999, "215055.12031000", 835, "52.41420000", "131994.78416500", "0"], [1751725440000, "2518.10000000", "2518.10000000", "2517.59000000", "2517.59000000", "44.01960000", 1751725499999, "110841.55781000", 211, "25.55360000", "64346.15845300", "0"], [1751725500000, "2517.58000000", "2517.58000000", "2517.11000000", "2517.12000000", "75.03430000", 1751725559999, "188893.86939800", 329, "26.71590000", "67250.68870200", "0"], [1751725560000, "2517.12000000", "2517.45000000", "2516.84000000", "2517.44000000", "71.56580000", 1751725619999, "180135.89628900", 553, "55.61530000", "139985.64925600", "0"], [1751725620000, "2517.45000000", "2517.45000000", "2516.38000000", "2516.38000000", "45.67900000", 1751725679999, "114970.01462600", 423, "5.51560000", "13881.97162800", "0"], [1751725680000, "2516.38000000", "2516.61000000", "2516.38000000", "2516.58000000", "36.71100000", 1751725739999, "92380.11531800", 285, "31.52110000", "79319.75865500", "0"], [1751725740000, "2516.59000000", "2516.72000000", "2516.50000000", "2516.50000000", "96.33050000", 1751725799999, "242421.27646300", 214, "72.42280000", "182254.48001600", "0"], [1751725800000, "2516.50000000", "2516.50000000", "2515.01000000", "2515.02000000", "47.96740000", 1751725859999, "120659.90293500", 603, "7.13530000", "17949.47216000", "0"], [1751725860000, "2515.01000000", "2515.02000000", "2512.82000000", "2514.36000000", "1398.22090000", 1751725919999, "3516275.83003600", 1927, "96.96000000", "243693.65992800", "0"], [1751725920000, "2514.35000000", "2515.96000000", "2514.35000000", "2515.46000000", "37.91320000", 1751725979999, "95360.66204500", 890, "21.59470000", "54309.74088400", "0"], [1751725980000, "2515.45000000", "2516.61000000", "2515.45000000", "2516.61000000", "82.72070000", 1751726039999, "208117.24955800", 787, "76.47880000", "192412.09478700", "0"], [1751726040000, "2516.60000000", "2517.10000000", "2515.49000000", "2515.50000000", "71.31230000", 1751726099999, "179462.25974500", 903, "45.30010000", "114004.11185200", "0"], [1751726100000, "2515.50000000", "2516.61000000", "2515.39000000", "2516.61000000", "27.88720000", 1751726159999, "70157.93799000", 481, "21.60420000", "54351.61293100", "0"], [1751726160000, "2516.61000000", "2517.09000000", "2516.23000000", "2516.93000000", "43.73500000", 1751726219999, "110068.71209500", 765, "30.17680000", "75946.78485600", "0"], [1751726220000, "2516.93000000", "2517.97000000", "2516.92000000", "2517.97000000", "86.59900000", 1751726279999, "218004.37061800", 503, "58.24900000", "146641.19514200", "0"], [1751726280000, "2517.97000000", "2520.00000000", "2517.97000000", "2519.13000000", "1406.83830000", 1751726339999, "3542647.41687900", 1520, "1315.28040000", "3311954.07576600", "0"], [1751726340000, "2519.12000000", "2519.13000000", "2518.30000000", "2518.48000000", "101.92500000", 1751726399999, "256713.18376700", 537, "52.58830000", "132448.19270200", "0"], [1751726400000, "2518.48000000", "2518.48000000", "2517.83000000", "2517.84000000", "73.20640000", 1751726459999, "184348.84941900", 656, "31.32920000", "78892.80554900", "0"], [1751726460000, "2517.84000000", "2518.35000000", "2517.76000000", "2517.91000000", "75.36160000", 1751726519999, "189765.73795100", 520, "66.52380000", "167511.26407300", "0"], [1751726520000, "2517.90000000", "2517.90000000", "2516.37000000", "2516.38000000", "74.79810000", 1751726579999, "188261.46292300", 987, "38.42650000", "96709.54123800", "0"], [1751726580000, "2516.37000000", "2516.37000000", "2516.03000000", "2516.19000000", "23.67310000", 1751726639999, "59565.36137200", 310, "14.28570000", "35945.00152200", "0"], [1751726640000, "2516.19000000", "2516.19000000", "2515.70000000", "2516.04000000", "190.75250000", 1751726699999, "479933.12401200", 500, "33.28060000", "83734.55645900", "0"], [1751726700000, "2516.04000000", "2516.17000000", "2515.16000000", "2515.16000000", "76.07830000", 1751726759999, "191412.10117300", 515, "50.29810000", "126552.98068100", "0"], [1751726760000, "2515.16000000", "2515.17000000", "2515.00000000", "2515.01000000", "31.60120000", 1751726819999, "79480.37121200", 159, "1.78480000", "4488.94039200", "0"], [1751726820000, "2515.01000000", "2515.34000000", "2515.00000000", "2515.34000000", "48.25900000", 1751726879999, "121376.49477200", 288, "41.30950000", "103896.48504800", "0"], [1751726880000, "2515.33000000", "2515.34000000", "2514.00000000", "2514.92000000", "1257.54520000", 1751726939999, "3162701.16431600", 877, "27.68670000", "69616.30732800", "0"], [1751726940000, "2514.93000000", "2515.94000000", "2514.92000000", "2515.75000000", "412.20980000", 1751726999999, "1036893.45465100", 1287, "34.25270000", "86153.72200700", "0"], [1751727000000, "2515.75000000", "2516.86000000", "2515.74000000", "2516.62000000", "91.73230000", 1751727059999, "230820.36435800", 749, "75.80390000", "190732.33969300", "0"], [1751727060000, "2516.61000000", "2516.62000000", "2516.10000000", "2516.11000000", "12.59350000", 1751727119999, "31689.23382300", 260, "3.74430000", "9421.17052000", "0"], [1751727120000, "2516.11000000", "2516.90000000", "2516.10000000", "2516.90000000", "194.10630000", 1751727179999, "488444.93635400", 411, "57.15710000", "143820.74690600", "0"], [1751727180000, "2516.90000000", "2517.56000000", "2516.90000000", "2517.55000000", "49.10670000", 1751727239999, "123607.75388500", 417, "46.99460000", "118291.17286000", "0"], [1751727240000, "2517.55000000", "2517.79000000", "2517.55000000", "2517.73000000", "137.57270000", 1751727299999, "346362.25383100", 359, "47.69860000", "120087.51504100", "0"], [1751727300000, "2517.73000000", "2518.00000000", "2517.73000000", "2517.85000000", "135.11260000", 1751727359999, "340202.49298900", 293, "98.77870000", "248714.93377700", "0"], [1751727360000, "2517.84000000", "2517.84000000", "2517.08000000", "2517.74000000", "146.13560000", 1751727419999, "367873.85921400", 779, "37.28560000", "93859.17127300", "0"], [1751727420000, "2517.75000000", "2517.86000000", "2517.65000000", "2517.86000000", "26.84630000", 1751727479999, "67592.37095500", 179, "24.82470000", "62502.53584800", "0"], [1751727480000, "2517.86000000", "2517.88000000", "2517.85000000", "2517.88000000", "58.35770000", 1751727539999, "146936.95661900", 161, "56.02730000", "141069.32443800", "0"], [1751727540000, "2517.87000000", "2518.46000000", "2517.87000000", "2518.45000000", "1307.60240000", 1751727599999, "3292544.65046500", 299, "1289.32850000", "3246530.49572900", "0"], [1751727600000, "2518.46000000", "2518.46000000", "2517.91000000", "2517.94000000", "58.43750000", 1751727659999, "147160.56455200", 346, "15.85660000", "39927.78386400", "0"], [1751727660000, "2517.94000000", "2517.94000000", "2516.63000000", "2516.64000000", "131.70870000", 1751727719999, "331568.85512500", 648, "66.90780000", "168419.79940700", "0"], [1751727720000, "2516.64000000", "2517.73000000", "2516.64000000", "2517.72000000", "106.73050000", 1751727779999, "268655.77263900", 319, "102.49910000", "258002.29223100", "0"], [1751727780000, "2517.72000000", "2518.00000000", "2517.72000000", "2518.00000000", "92.15960000", 1751727839999, "232033.07301000", 217, "89.02330000", "224136.74777400", "0"], [1751727840000, "2517.99000000", "2518.40000000", "2517.72000000", "2517.72000000", "49.34240000", 1751727899999, "124254.43520400", 411, "14.62360000", "36823.55616800", "0"], [1751727900000, "2517.72000000", "2518.74000000", "2517.72000000", "2518.74000000", "139.02300000", 1751727959999, "350051.30198500", 383, "137.35100000", "345841.54298500", "0"], [1751727960000, "2518.74000000", "2518.74000000", "2518.73000000", "2518.74000000", "21.06210000", 1751728019999, "53049.87268400", 94, "12.95510000", "32630.52857400", "0"], [1751728020000, "2518.73000000", "2518.74000000", "2518.18000000", "2518.19000000", "31.55730000", 1751728079999, "79473.34796700", 282, "14.72930000", "37091.25299400", "0"], [1751728080000, "2518.18000000", "2518.19000000", "2517.74000000", "2517.74000000", "32.86550000", 1751728139999, "82756.28756900", 224, "10.32400000", "25993.77816400", "0"], [1751728140000, "2517.75000000", "2517.75000000", "2517.36000000", "2517.50000000", "23.52350000", 1751728199999, "59219.47930300", 229, "13.31320000", "33514.66867500", "0"], [1751728200000, "2517.50000000", "2517.50000000", "2517.36000000", "2517.37000000", "49.53390000", 1751728259999, "124699.72013300", 150, "17.66190000", "44462.62430700", "0"], [1751728260000, "2517.37000000", "2517.37000000", "2517.36000000", "2517.36000000", "23.99780000", 1751728319999, "60411.29725700", 98, "19.54490000", "49201.74491300", "0"], [1751728320000, "2517.37000000", "2517.37000000", "2517.21000000", "2517.36000000", "28.84860000", 1751728379999, "72619.88976600", 185, "19.76970000", "49765.40100300", "0"], [1751728380000, "2517.36000000", "2517.36000000", "2517.12000000", "2517.12000000", "13.72640000", 1751728439999, "34553.05977800", 175, "6.94290000", "17476.98287100", "0"], [1751728440000, "2517.12000000", "2517.13000000", "2517.12000000", "2517.12000000", "17.81210000", 1751728499999, "44835.27967300", 77, "8.65210000", "21778.46047300", "0"], [1751728500000, "2517.13000000", "2518.49000000", "2516.20000000", "2517.87000000", "699.18280000", 1751728559999, "1759822.26587200", 1587, "644.53500000", "1622253.96216200", "0"], [1751728560000, "2517.88000000", "2518.11000000", "2517.64000000", "2517.64000000", "32.62490000", 1751728619999, "82142.77301300", 399, "12.47050000", "31397.45556700", "0"], [1751728620000, "2517.64000000", "2517.65000000", "2516.60000000", "2516.61000000", "55.61940000", 1751728679999, "139992.15221700", 498, "23.41370000", "58927.98709400", "0"], [1751728680000, "2516.61000000", "2516.61000000", "2515.60000000", "2516.25000000", "94.82800000", 1751728739999, "238588.95393700", 622, "49.98040000", "125747.40674500", "0"], [1751728740000, "2516.24000000", "2516.85000000", "2516.24000000", "2516.85000000", "388.99440000", 1751728799999, "978824.23189700", 507, "384.04750000", "966375.40428100", "0"], [1751728800000, "2516.84000000", "2517.22000000", "2516.49000000", "2516.49000000", "117.76180000", 1751728859999, "296389.17586600", 557, "86.76150000", "218365.86597700", "0"], [1751728860000, "2516.49000000", "2516.50000000", "2516.00000000", "2516.02000000", "72.84310000", 1751728919999, "183281.31448300", 384, "49.34670000", "124158.95635700", "0"], [1751728920000, "2516.03000000", "2516.03000000", "2515.88000000", "2515.89000000", "70.13070000", 1751728979999, "176449.20882900", 220, "40.85050000", "102780.00725100", "0"], [1751728980000, "2515.89000000", "2516.04000000", "2515.88000000", "2516.04000000", "167.33330000", 1751729039999, "421001.60255800", 426, "138.93230000", "349543.98061300", "0"], [1751729040000, "2516.03000000", "2516.03000000", "2515.60000000", "2515.60000000", "61.46790000", 1751729099999, "154649.30288900", 404, "4.44100000", "11171.94868200", "0"], [1751729100000, "2515.60000000", "2515.61000000", "2513.51000000", "2513.73000000", "1393.37040000", 1751729159999, "3504174.21394000", 1108, "49.49490000", "124411.29290600", "0"], [1751729160000, "2513.73000000", "2515.36000000", "2513.72000000", "2515.23000000", "514.69500000", 1751729219999, "1294302.01972300", 1284, "471.22300000", "1184967.89637600", "0"], [1751729220000, "2515.22000000", "2515.23000000", "2513.62000000", "2513.63000000", "81.23050000", 1751729279999, "204228.90350200", 725, "1.93730000", "4872.18937200", "0"], [1751729280000, "2513.63000000", "2513.64000000", "2513.62000000", "2513.63000000", "13.81630000", 1751729339999, "34729.14223300", 123, "10.91020000", "27424.28420400", "0"], [1751729340000, "2513.64000000", "2513.64000000", "2513.62000000", "2513.64000000", "111.98870000", 1751729399999, "281498.46024600", 227, "41.63650000", "104659.10259300", "0"], [1751729400000, "2513.64000000", "2514.59000000", "2513.63000000", "2514.58000000", "189.61170000", 1751729459999, "476628.09809200", 606, "182.97730000", "459951.21035600", "0"], [1751729460000, "2514.59000000", "2515.73000000", "2514.58000000", "2515.51000000", "103.44450000", 1751729519999, "260153.71158500", 636, "77.64530000", "195258.31426900", "0"], [1751729520000, "2515.50000000", "2515.51000000", "2514.62000000", "2514.63000000", "28.81630000", 1751729579999, "72472.96368400", 451, "15.18520000", "38188.32892000", "0"], [1751729580000, "2514.62000000", "2514.63000000", "2514.62000000", "2514.62000000", "59.49640000", 1751729639999, "149611.32827700", 231, "49.09090000", "123445.44986700", "0"], [1751729640000, "2514.62000000", "2514.63000000", "2514.01000000", "2514.01000000", "49.69190000", 1751729699999, "124948.86714900", 561, "12.01890000", "30220.15456400", "0"], [1751729700000, "2514.01000000", "2514.01000000", "2513.10000000", "2513.10000000", "34.13190000", 1751729759999, "85784.60794400", 507, "14.54370000", "36550.84387900", "0"], [1751729760000, "2513.11000000", "2514.50000000", "2513.11000000", "2514.49000000", "372.87180000", 1751729819999, "937145.76242500", 1112, "358.11870000", "900058.61601200", "0"], [1751729820000, "2514.49000000", "2514.50000000", "2514.49000000", "2514.49000000", "48.18930000", 1751729879999, "121171.97548500", 176, "46.25280000", "116302.66560000", "0"], [1751729880000, "2514.50000000", "2514.50000000", "2513.74000000", "2513.74000000", "26.01420000", 1751729939999, "65408.26348100", 372, "5.45830000", "13723.98959400", "0"], [1751729940000, "2513.74000000", "2513.82000000", "2513.32000000", "2513.32000000", "18.54790000", 1751729999999, "46621.30869100", 523, "4.82740000", "12133.95128800", "0"], [1751730000000, "2513.32000000", "2513.34000000", "2512.49000000", "2512.50000000", "301.83000000", 1751730059999, "758477.05359700", 575, "164.19020000", "412605.02029600", "0"], [1751730060000, "2512.50000000", "2512.50000000", "2511.79000000", "2511.80000000", "69.64560000", 1751730119999, "174970.47863700", 569, "33.57560000", "84358.30796000", "0"], [1751730120000, "2511.79000000", "2511.87000000", "2511.38000000", "2511.86000000", "198.84570000", 1751730179999, "499466.94555500", 628, "179.67200000", "451308.86219500", "0"], [1751730180000, "2511.87000000", "2512.00000000", "2511.67000000", "2511.89000000", "282.25980000", 1751730239999, "709003.76295400", 495, "190.52840000", "478582.72062000", "0"], [1751730240000, "2511.89000000", "2511.89000000", "2511.88000000", "2511.88000000", "73.22870000", 1751730299999, "183942.39963000", 108, "69.26740000", "173992.08938600", "0"], [1751730300000, "2511.88000000", "2511.89000000", "2511.50000000", "2511.50000000", "94.67350000", 1751730359999, "237805.91370500", 337, "63.62480000", "159818.49071200", "0"], [1751730360000, "2511.50000000", "2511.51000000", "2510.33000000", "2510.33000000", "113.18380000", 1751730419999, "284218.07282700", 1282, "19.77570000", "49658.83803300", "0"], [1751730420000, "2510.34000000", "2510.34000000", "2505.35000000", "2507.79000000", "1202.66760000", 1751730479999, "3015483.74882200", 4319, "496.02660000", "1243300.59641300", "0"], [1751730480000, "2507.79000000", "2508.09000000", "2506.52000000", "2506.53000000", "204.43140000", 1751730539999, "512585.50336600", 1188, "64.73030000", "162285.25931200", "0"], [1751730540000, "2506.53000000", "2507.18000000", "2506.49000000", "2507.18000000", "295.65150000", 1751730599999, "741147.10292800", 1030, "251.58550000", "630685.57989600", "0"], [1751730600000, "2507.17000000", "2507.18000000", "2506.41000000", "2507.16000000", "527.11680000", 1751730659999, "1321489.42120200", 1389, "323.53210000", "811094.15372300", "0"], [1751730660000, "2507.16000000", "2508.56000000", "2507.16000000", "2508.56000000", "138.47590000", 1751730719999, "347271.25341500", 874, "118.99380000", "298403.16883100", "0"], [1751730720000, "2508.56000000", "2508.93000000", "2508.25000000", "2508.25000000", "86.06800000", 1751730779999, "215922.17502900", 739, "37.44990000", "93947.14631500", "0"], [1751730780000, "2508.25000000", "2508.26000000", "2507.66000000", "2508.17000000", "90.01900000", 1751730839999, "225781.51010000", 673, "70.39280000", "176555.95050800", "0"], [1751730840000, "2508.16000000", "2508.60000000", "2508.16000000", "2508.44000000", "265.84170000", 1751730899999, "666794.56579400", 738, "205.31700000", "514985.85119200", "0"], [1751730900000, "2508.43000000", "2508.43000000", "2507.49000000", "2507.50000000", "71.18940000", 1751730959999, "178546.60718600", 553, "29.69190000", "74469.49457100", "0"], [1751730960000, "2507.50000000", "2507.50000000", "2507.49000000", "2507.49000000", "76.57350000", 1751731019999, "192007.98296800", 207, "69.74530000", "174886.33975000", "0"], [1751731020000, "2507.49000000", "2508.17000000", "2507.49000000", "2507.92000000", "139.18190000", 1751731079999, "349012.94670900", 537, "124.25560000", "311576.44645700", "0"], [1751731080000, "2507.93000000", "2507.93000000", "2506.17000000", "2506.99000000", "129.45860000", 1751731139999, "324575.47679700", 1233, "36.25470000", "90878.06165900", "0"], [1751731140000, "2506.99000000", "2507.68000000", "2506.99000000", "2507.67000000", "221.53780000", 1751731199999, "555408.02952700", 589, "183.37620000", "459736.78937500", "0"], [1751731200000, "2507.67000000", "2507.91000000", "2507.67000000", "2507.90000000", "84.21470000", 1751731259999, "211187.77870300", 252, "57.12620000", "143257.67030600", "0"], [1751731260000, "2507.90000000", "2508.80000000", "2507.90000000", "2508.04000000", "122.34860000", 1751731319999, "306885.22559300", 827, "72.92130000", "182894.20909300", "0"], [1751731320000, "2508.04000000", "2508.05000000", "2506.37000000", "2507.43000000", "320.94490000", 1751731379999, "804728.96135900", 1527, "123.28990000", "309108.59508400", "0"], [1751731380000, "2507.43000000", "2508.67000000", "2507.42000000", "2508.67000000", "173.27120000", 1751731439999, "434536.34982700", 591, "164.48950000", "412509.74105500", "0"], [1751731440000, "2508.66000000", "2509.33000000", "2508.04000000", "2509.33000000", "176.09940000", 1751731499999, "441772.61071800", 869, "138.36850000", "347122.71235800", "0"], [1751731500000, "2509.33000000", "2509.33000000", "2507.99000000", "2507.99000000", "92.77660000", 1751731559999, "232765.14818800", 587, "34.57380000", "86741.94643000", "0"], [1751731560000, "2507.98000000", "2508.81000000", "2507.55000000", "2508.81000000", "209.67100000", 1751731619999, "525920.35066000", 1403, "179.49070000", "450225.45011000", "0"], [1751731620000, "2508.81000000", "2509.11000000", "2507.57000000", "2507.57000000", "78.84490000", 1751731679999, "197804.64814400", 777, "36.81810000", "92372.16877500", "0"], [1751731680000, "2507.56000000", "2507.91000000", "2507.05000000", "2507.65000000", "214.29380000", 1751731739999, "537345.73754900", 710, "85.26800000", "213821.57827600", "0"], [1751731740000, "2507.65000000", "2507.85000000", "2506.55000000", "2506.77000000", "158.37330000", 1751731799999, "397029.42095000", 743, "135.70760000", "340198.01793300", "0"], [1751731800000, "2506.77000000", "2507.66000000", "2506.76000000", "2507.18000000", "208.98290000", 1751731859999, "523944.98110300", 822, "125.72650000", "315183.75452400", "0"], [1751731860000, "2507.18000000", "2507.68000000", "2506.00000000", "2506.41000000", "195.06700000", 1751731919999, "488999.23330600", 1088, "111.37830000", "279240.52195800", "0"], [1751731920000, "2506.40000000", "2507.18000000", "2505.49000000", "2507.16000000", "294.17200000", 1751731979999, "737365.04472400", 1735, "181.39300000", "454674.24331700", "0"], [1751731980000, "2507.16000000", "2509.57000000", "2507.15000000", "2509.57000000", "229.42600000", 1751732039999, "575497.71495000", 1072, "209.28170000", "524958.07833700", "0"], [1751732040000, "2509.57000000", "2509.70000000", "2509.56000000", "2509.57000000", "135.57350000", 1751732099999, "340234.28036200", 350, "101.15630000", "253859.19226300", "0"], [1751732100000, "2509.57000000", "2510.16000000", "2509.56000000", "2510.16000000", "95.22130000", 1751732159999, "238971.25636200", 380, "88.94700000", "223224.97290400", "0"], [1751732160000, "2510.16000000", "2512.95000000", "2510.15000000", "2512.11000000", "187.24850000", 1751732219999, "470235.62855700", 1682, "129.40020000", "324892.46632400", "0"], [1751732220000, "2512.12000000", "2512.95000000", "2511.55000000", "2511.56000000", "220.11130000", 1751732279999, "553017.80781900", 1374, "113.94440000", "286293.04716000", "0"], [1751732280000, "2511.56000000", "2511.67000000", "2510.57000000", "2511.62000000", "290.78540000", 1751732339999, "730206.07409900", 1103, "112.97060000", "283667.89304200", "0"], [1751732340000, "2511.63000000", "2511.63000000", "2510.49000000", "2511.62000000", "140.63470000", 1751732399999, "353186.72980300", 1032, "92.21310000", "231585.49055600", "0"], [1751732400000, "2511.63000000", "2511.63000000", "2511.05000000", "2511.33000000", "107.25680000", 1751732459999, "269356.21738200", 477, "99.15120000", "249000.05563900", "0"], [1751732460000, "2511.33000000", "2511.33000000", "2510.19000000", "2510.19000000", "57.36640000", 1751732519999, "144029.93716100", 520, "2.98510000", "7495.67805900", "0"], [1751732520000, "2510.20000000", "2510.31000000", "2508.68000000", "2508.69000000", "100.62630000", 1751732579999, "252565.05963600", 911, "14.46440000", "36304.43734000", "0"], [1751732580000, "2508.69000000", "2509.13000000", "2508.69000000", "2508.91000000", "48.27110000", 1751732639999, "121111.29361700", 447, "32.46690000", "81457.16488500", "0"], [1751732640000, "2508.92000000", "2508.92000000", "2508.58000000", "2508.61000000", "72.57170000", 1751732699999, "182072.50846100", 524, "56.32850000", "141321.72596300", "0"], [1751732700000, "2508.62000000", "2508.62000000", "2507.00000000", "2507.00000000", "80.98190000", 1751732759999, "203086.80426800", 997, "20.80440000", "52177.24147400", "0"], [1751732760000, "2507.00000000", "2507.00000000", "2506.20000000", "2506.22000000", "291.19960000", 1751732819999, "729925.35193100", 1274, "114.87710000", "287956.92243000", "0"], [1751732820000, "2506.21000000", "2506.22000000", "2503.44000000", "2504.91000000", "341.26050000", 1751732879999, "854764.85891100", 1779, "126.44620000", "316722.40883300", "0"], [1751732880000, "2504.91000000", "2504.91000000", "2504.42000000", "2504.42000000", "97.08870000", 1751732939999, "243185.86303500", 682, "23.23010000", "58186.66128000", "0"], [1751732940000, "2504.42000000", "2504.48000000", "2503.94000000", "2504.34000000", "175.24430000", 1751732999999, "438846.13064300", 1109, "92.94970000", "232757.74789900", "0"], [1751733000000, "2504.34000000", "2504.84000000", "2502.82000000", "2504.33000000", "1093.56260000", 1751733059999, "2738453.53975600", 2289, "819.59760000", "2052556.87417900", "0"], [1751733060000, "2504.33000000", "2504.84000000", "2503.65000000", "2504.17000000", "228.40430000", 1751733119999, "572039.97711800", 1130, "128.68480000", "322303.22949400", "0"], [1751733120000, "2504.17000000", "2504.17000000", "2502.65000000", "2502.93000000", "137.08150000", 1751733179999, "343156.09268600", 1522, "39.64790000", "99250.54632500", "0"], [1751733180000, "2502.92000000", "2502.93000000", "2501.47000000", "2502.15000000", "334.38940000", 1751733239999, "836746.81263500", 2259, "189.54530000", "474286.52818000", "0"], [1751733240000, "2502.15000000", "2502.45000000", "2501.68000000", "2501.83000000", "248.25380000", 1751733299999, "621175.02662800", 1036, "83.88610000", "209889.49687200", "0"], [1751733300000, "2501.82000000", "2502.07000000", "2500.42000000", "2501.52000000", "458.96980000", 1751733359999, "1147954.96549600", 1623, "177.23430000", "443319.55842400", "0"], [1751733360000, "2501.53000000", "2501.60000000", "2498.85000000", "2501.14000000", "1157.17370000", 1751733419999, "2893328.43203800", 4187, "601.76010000", "1504648.45851100", "0"], [1751733420000, "2501.14000000", "2501.14000000", "2491.54000000", "2494.44000000", "2498.72810000", 1751733479999, "6232913.00031000", 8562, "881.83570000", "2198984.41868800", "0"], [1751733480000, "2494.43000000", "2497.12000000", "2493.27000000", "2496.63000000", "728.79770000", 1751733539999, "1818685.25522800", 2678, "553.68220000", "1381554.76590500", "0"], [1751733540000, "2496.64000000", "2497.90000000", "2496.43000000", "2497.32000000", "1106.02230000", 1751733599999, "2761929.28939200", 1601, "997.84380000", "2491781.05329200", "0"], [1751733600000, "2497.31000000", "2497.32000000", "2494.39000000", "2495.24000000", "753.29310000", 1751733659999, "1879510.91369000", 2175, "230.21750000", "574433.40585600", "0"], [1751733660000, "2495.24000000", "2498.13000000", "2495.24000000", "2498.13000000", "293.30990000", 1751733719999, "732436.70411800", 1476, "223.60770000", "558379.63226700", "0"], [1751733720000, "2498.13000000", "2499.03000000", "2498.03000000", "2498.21000000", "251.48470000", 1751733779999, "628415.65571300", 1243, "57.42160000", "143478.78926200", "0"], [1751733780000, "2498.21000000", "2498.52000000", "2497.56000000", "2497.57000000", "136.98620000", 1751733839999, "342211.16123700", 869, "75.50880000", "188635.17640000", "0"], [1751733840000, "2497.57000000", "2498.52000000", "2497.57000000", "2498.09000000", "120.10570000", 1751733899999, "300056.93689300", 655, "46.47600000", "116102.16351600", "0"], [1751733900000, "2498.09000000", "2498.37000000", "2497.16000000", "2497.26000000", "263.42820000", 1751733959999, "658022.37014000", 1260, "128.48390000", "320940.66593800", "0"], [1751733960000, "2497.26000000", "2499.80000000", "2497.26000000", "2499.06000000", "293.32090000", 1751734019999, "732834.44502700", 1303, "207.89120000", "519341.12774700", "0"], [1751734020000, "2499.06000000", "2499.26000000", "2497.04000000", "2497.04000000", "109.33560000", 1751734079999, "273146.72409600", 1385, "19.50750000", "48738.15031800", "0"], [1751734080000, "2497.04000000", "2497.05000000", "2495.23000000", "2495.99000000", "264.81590000", 1751734139999, "660938.34917700", 1326, "186.10660000", "464468.25481900", "0"], [1751734140000, "2496.00000000", "2498.50000000", "2495.75000000", "2498.02000000", "431.28440000", 1751734199999, "1076890.30175300", 1080, "333.48400000", "832580.14463800", "0"], [1751734200000, "2498.02000000", "2498.88000000", "2498.01000000", "2498.61000000", "118.90230000", 1751734259999, "297079.33064900", 781, "84.66390000", "211524.46871100", "0"], [1751734260000, "2498.60000000", "2499.79000000", "2498.60000000", "2498.81000000", "135.62180000", 1751734319999, "338960.25794400", 977, "92.46230000", "231082.13122100", "0"], [1751734320000, "2498.81000000", "2499.63000000", "2498.80000000", "2499.26000000", "131.70570000", 1751734379999, "329150.49938000", 740, "115.05670000", "287536.70459600", "0"], [1751734380000, "2499.27000000", "2500.09000000", "2499.26000000", "2499.88000000", "77.32660000", 1751734439999, "193292.85732500", 519, "66.20370000", "165485.78948800", "0"], [1751734440000, "2499.89000000", "2500.34000000", "2499.61000000", "2500.33000000", "149.50930000", 1751734499999, "373760.95451800", 774, "127.33150000", "318320.30651200", "0"], [1751734500000, "2500.33000000", "2501.01000000", "2499.43000000", "2501.01000000", "538.97710000", 1751734559999, "1347456.60011700", 1511, "418.21690000", "1045526.14974400", "0"], [1751734560000, "2501.01000000", "2501.06000000", "2500.77000000", "2500.78000000", "109.11950000", 1751734619999, "272910.01613400", 315, "82.69420000", "206819.59752800", "0"], [1751734620000, "2500.78000000", "2505.84000000", "2500.77000000", "2504.94000000", "793.95710000", 1751734679999, "1987939.70236200", 2620, "586.14920000", "1467419.23367200", "0"], [1751734680000, "2504.94000000", "2505.79000000", "2504.93000000", "2504.94000000", "189.30660000", 1751734739999, "474256.43115700", 1123, "116.66780000", "292263.45816500", "0"], [1751734740000, "2504.93000000", "2505.66000000", "2504.93000000", "2505.65000000", "146.27440000", 1751734799999, "366424.94968000", 571, "133.23450000", "333759.77703800", "0"], [1751734800000, "2505.66000000", "2507.29000000", "2504.99000000", "2506.26000000", "736.39060000", 1751734859999, "1845498.14985100", 2876, "381.67600000", "956366.87924800", "0"], [1751734860000, "2506.28000000", "2510.94000000", "2506.28000000", "2510.77000000", "674.17340000", 1751734919999, "1691108.92474000", 3453, "387.84270000", "972790.45025500", "0"], [1751734920000, "2510.77000000", "2511.66000000", "2508.65000000", "2509.29000000", "407.42420000", 1751734979999, "1022912.25293700", 2796, "247.23680000", "620698.54610400", "0"], [1751734980000, "2509.30000000", "2509.30000000", "2506.69000000", "2506.70000000", "45.29930000", 1751735039999, "113607.98575900", 1036, "4.85170000", "12166.56435300", "0"], [1751735040000, "2506.70000000", "2506.70000000", "2503.56000000", "2503.58000000", "260.89180000", 1751735099999, "653496.65208400", 1620, "57.66540000", "144383.02251500", "0"], [1751735100000, "2503.58000000", "2503.76000000", "2502.16000000", "2503.53000000", "324.49030000", 1751735159999, "812233.19029600", 2483, "149.05370000", "373098.63676400", "0"], [1751735160000, "2503.54000000", "2504.60000000", "2503.54000000", "2504.60000000", "124.76620000", 1751735219999, "312413.48146300", 1104, "104.17350000", "260844.85482700", "0"], [1751735220000, "2504.60000000", "2504.66000000", "2504.30000000", "2504.30000000", "23.69030000", 1751735279999, "59334.65543300", 281, "4.38600000", "10985.06253900", "0"], [1751735280000, "2504.30000000", "2505.88000000", "2504.30000000", "2505.73000000", "74.09280000", 1751735339999, "185602.99629700", 884, "62.37820000", "156248.72189800", "0"], [1751735340000, "2505.74000000", "2505.88000000", "2505.28000000", "2505.65000000", "127.77500000", 1751735399999, "320158.41865300", 847, "69.38420000", "173851.27985700", "0"], [1751735400000, "2505.64000000", "2505.64000000", "2502.90000000", "2502.90000000", "592.17510000", 1751735459999, "1482480.16100200", 1763, "20.22050000", "50623.46044200", "0"], [1751735460000, "2502.90000000", "2503.11000000", "2502.50000000", "2503.09000000", "432.04370000", 1751735519999, "1081250.66639400", 963, "220.04840000", "550710.88951900", "0"], [1751735520000, "2503.10000000", "2503.10000000", "2502.61000000", "2502.71000000", "197.87870000", 1751735579999, "495296.01528900", 579, "28.02040000", "70126.88756600", "0"], [1751735580000, "2502.71000000", "2503.34000000", "2502.71000000", "2503.33000000", "305.48100000", 1751735639999, "764634.68618600", 763, "117.34390000", "293709.63910500", "0"], [1751735640000, "2503.34000000", "2504.04000000", "2503.28000000", "2504.03000000", "340.45750000", 1751735699999, "852332.80170300", 921, "155.21640000", "388602.95455100", "0"], [1751735700000, "2504.03000000", "2504.55000000", "2503.78000000", "2504.50000000", "114.62210000", 1751735759999, "287020.10200400", 950, "77.91210000", "195093.39307100", "0"], [1751735760000, "2504.49000000", "2505.85000000", "2504.49000000", "2504.53000000", "84.29120000", 1751735819999, "211141.75984300", 1227, "30.93660000", "77494.28043300", "0"], [1751735820000, "2504.54000000", "2504.54000000", "2503.29000000", "2504.31000000", "219.08020000", 1751735879999, "548565.77511200", 975, "9.08250000", "22740.71635200", "0"], [1751735880000, "2504.31000000", "2504.54000000", "2503.64000000", "2503.64000000", "101.97550000", 1751735939999, "255376.15278100", 902, "70.38650000", "176269.72020500", "0"], [1751735940000, "2503.65000000", "2503.65000000", "2503.00000000", "2503.01000000", "247.24480000", 1751735999999, "618991.34094700", 805, "9.12380000", "22840.24017400", "0"], [1751736000000, "2503.00000000", "2503.01000000", "2499.74000000", "2500.00000000", "349.19750000", 1751736059999, "873664.22624300", 1891, "39.32350000", "98334.43318700", "0"], [1751736060000, "2500.01000000", "2500.50000000", "2498.97000000", "2499.18000000", "330.34140000", 1751736119999, "825774.52489900", 1272, "178.96470000", "447395.12024400", "0"], [1751736120000, "2499.18000000", "2499.19000000", "2497.00000000", "2497.01000000", "249.28020000", 1751736179999, "622669.50980400", 1394, "25.52140000", "63743.89307500", "0"], [1751736180000, "2497.01000000", "2498.01000000", "2496.15000000", "2498.01000000", "159.22760000", 1751736239999, "397665.46579000", 1077, "109.87170000", "274423.80089200", "0"], [1751736240000, "2498.02000000", "2499.88000000", "2498.02000000", "2499.31000000", "80.02420000", 1751736299999, "200019.89823400", 968, "35.97020000", "89904.39661900", "0"], [1751736300000, "2499.31000000", "2499.31000000", "2498.02000000", "2498.14000000", "43.97950000", 1751736359999, "109898.96404100", 712, "7.56680000", "18907.67896900", "0"], [1751736360000, "2498.14000000", "2498.52000000", "2498.02000000", "2498.51000000", "107.34260000", 1751736419999, "268159.59834600", 409, "86.57050000", "216268.86221100", "0"], [1751736420000, "2498.52000000", "2500.00000000", "2498.51000000", "2499.09000000", "82.08980000", 1751736479999, "205173.42328500", 760, "43.10850000", "107728.29147200", "0"], [1751736480000, "2499.08000000", "2501.41000000", "2499.08000000", "2501.16000000", "81.22770000", 1751736539999, "203102.02249300", 898, "63.87060000", "159686.57526700", "0"], [1751736540000, "2501.15000000", "2501.16000000", "2500.77000000", "2500.78000000", "42.68710000", 1751736599999, "106765.86997200", 205, "10.27480000", "25698.61667100", "0"], [1751736600000, "2500.77000000", "2501.27000000", "2500.28000000", "2501.10000000", "129.33870000", 1751736659999, "323456.71497700", 893, "105.27150000", "263266.47722400", "0"], [1751736660000, "2501.10000000", "2501.10000000", "2500.02000000", "2500.02000000", "27.52840000", 1751736719999, "68832.56032900", 475, "5.42350000", "13563.20710300", "0"], [1751736720000, "2500.03000000", "2500.03000000", "2498.21000000", "2498.51000000", "159.56410000", 1751736779999, "398695.25220500", 935, "134.07840000", "335001.82138700", "0"], [1751736780000, "2498.52000000", "2499.20000000", "2498.51000000", "2499.19000000", "41.57470000", 1751736839999, "103892.58110200", 374, "39.52080000", "98760.42916900", "0"], [1751736840000, "2499.20000000", "2500.41000000", "2499.20000000", "2500.23000000", "55.86470000", 1751736899999, "139661.96275600", 706, "26.85330000", "67123.65053500", "0"], [1751736900000, "2500.23000000", "2501.03000000", "2500.23000000", "2500.52000000", "92.15360000", 1751736959999, "230440.88839600", 667, "69.73670000", "174380.37154500", "0"], [1751736960000, "2500.52000000", "2500.52000000", "2500.03000000", "2500.03000000", "44.97360000", 1751737019999, "112443.19090300", 361, "12.64890000", "31623.46754500", "0"], [1751737020000, "2500.04000000", "2500.04000000", "2499.49000000", "2500.03000000", "117.70780000", 1751737079999, "294234.62793800", 897, "90.52210000", "226273.41945500", "0"], [1751737080000, "2500.03000000", "2500.89000000", "2499.80000000", "2500.88000000", "33.37530000", 1751737139999, "83455.24490400", 694, "12.51210000", "31284.53001900", "0"], [1751737140000, "2500.87000000", "2500.88000000", "2500.75000000", "2500.88000000", "13.35350000", 1751737199999, "33395.10969100", 165, "6.90310000", "17263.58088300", "0"], [1751737200000, "2500.88000000", "2501.64000000", "2500.87000000", "2500.89000000", "70.06630000", 1751737259999, "175237.37723600", 671, "54.18150000", "135505.73343400", "0"], [1751737260000, "2500.89000000", "2500.89000000", "2500.54000000", "2500.54000000", "49.24560000", 1751737319999, "123156.19589700", 241, "4.03700000", "10095.51142800", "0"], [1751737320000, "2500.54000000", "2501.30000000", "2500.04000000", "2501.29000000", "121.82080000", 1751737379999, "304630.67626200", 1088, "101.61100000", "254094.57661900", "0"], [1751737380000, "2501.30000000", "2503.28000000", "2501.30000000", "2503.27000000", "78.99290000", 1751737439999, "197701.34206600", 819, "64.81310000", "162208.07541100", "0"], [1751737440000, "2503.28000000", "2504.29000000", "2503.01000000", "2503.02000000", "115.44100000", 1751737499999, "289030.02155600", 1192, "67.03670000", "167830.22256900", "0"], [1751737500000, "2503.01000000", "2503.03000000", "2503.00000000", "2503.03000000", "21.73280000", 1751737559999, "54397.51241500", 169, "18.72760000", "46875.48395300", "0"], [1751737560000, "2503.02000000", "2503.40000000", "2502.59000000", "2503.40000000", "108.31240000", 1751737619999, "271104.70714100", 760, "78.27990000", "195934.56330800", "0"], [1751737620000, "2503.39000000", "2503.40000000", "2501.38000000", "2501.39000000", "68.10860000", 1751737679999, "170446.69831500", 796, "14.98840000", "37503.31839500", "0"], [1751737680000, "2501.38000000", "2501.38000000", "2500.77000000", "2500.92000000", "59.05380000", 1751737739999, "147694.54789000", 768, "42.20340000", "105549.84321000", "0"], [1751737740000, "2500.92000000", "2501.28000000", "2500.90000000", "2501.27000000", "65.40510000", 1751737799999, "163592.72230500", 471, "49.76320000", "124470.02184500", "0"], [1751737800000, "2501.28000000", "2503.31000000", "2501.27000000", "2503.31000000", "114.99890000", 1751737859999, "287715.88351600", 1118, "111.29110000", "278439.73450400", "0"], [1751737860000, "2503.31000000", "2503.87000000", "2503.31000000", "2503.40000000", "44.39660000", 1751737919999, "111153.59637500", 449, "12.14890000", "30413.92359200", "0"], [1751737920000, "2503.41000000", "2503.97000000", "2503.40000000", "2503.41000000", "82.74100000", 1751737979999, "207148.21196000", 468, "51.23060000", "128256.98406400", "0"], [1751737980000, "2503.42000000", "2503.49000000", "2503.41000000", "2503.49000000", "63.82210000", 1751738039999, "159776.45466500", 198, "61.16920000", "153135.12202300", "0"], [1751738040000, "2503.49000000", "2503.86000000", "2503.48000000", "2503.60000000", "47.10600000", 1751738099999, "117939.98775900", 237, "40.43910000", "101247.35815100", "0"], [1751738100000, "2503.60000000", "2503.61000000", "2503.40000000", "2503.61000000", "52.98080000", 1751738159999, "132633.82391000", 251, "7.18530000", "17988.64519900", "0"], [1751738160000, "2503.61000000", "2504.04000000", "2503.60000000", "2504.04000000", "58.97200000", 1751738219999, "147647.43436600", 347, "57.04140000", "142813.16097100", "0"], [1751738220000, "2504.03000000", "2504.16000000", "2504.03000000", "2504.15000000", "58.12700000", 1751738279999, "145553.18821900", 270, "51.89170000", "129939.74102000", "0"], [1751738280000, "2504.15000000", "2504.16000000", "2503.90000000", "2503.90000000", "17.06780000", 1751738339999, "42739.70951800", 183, "5.03150000", "12599.66774200", "0"], [1751738340000, "2503.90000000", "2503.91000000", "2503.59000000", "2503.60000000", "80.91170000", 1751738399999, "202579.46056200", 201, "37.83690000", "94728.82612900", "0"], [1751738400000, "2503.60000000", "2504.12000000", "2503.17000000", "2504.12000000", "134.92050000", 1751738459999, "337792.52859700", 843, "125.55270000", "314340.19884400", "0"], [1751738460000, "2504.11000000", "2504.97000000", "2504.11000000", "2504.97000000", "66.39570000", 1751738519999, "166269.89340400", 511, "52.08320000", "130429.46029200", "0"], [1751738520000, "2504.97000000", "2505.18000000", "2504.27000000", "2504.27000000", "59.98950000", 1751738579999, "150263.18163500", 722, "21.91640000", "54899.10043900", "0"], [1751738580000, "2504.28000000", "2504.28000000", "2503.30000000", "2503.32000000", "166.92190000", 1751738639999, "417914.47884000", 756, "26.47550000", "66277.99958400", "0"], [1751738640000, "2503.32000000", "2503.32000000", "2502.53000000", "2502.53000000", "348.48680000", 1751738699999, "872287.05472100", 395, "5.41380000", "13552.43410400", "0"], [1751738700000, "2502.53000000", "2502.54000000", "2502.31000000", "2502.31000000", "95.65560000", 1751738759999, "239362.06756700", 189, "3.72510000", "9321.46741600", "0"], [1751738760000, "2502.30000000", "2503.18000000", "2502.00000000", "2503.17000000", "269.33530000", 1751738819999, "673915.26980500", 854, "262.61710000", "657103.75498200", "0"], [1751738820000, "2503.17000000", "2503.17000000", "2498.52000000", "2498.79000000", "582.29270000", 1751738879999, "1456277.02611400", 2353, "43.87040000", "109626.80874000", "0"], [1751738880000, "2498.78000000", "2499.12000000", "2498.02000000", "2498.15000000", "82.95610000", 1751738939999, "207272.36589100", 732, "16.46600000", "41138.34674900", "0"], [1751738940000, "2498.19000000", "2499.07000000", "2498.02000000", "2498.98000000", "190.23460000", 1751738999999, "475289.35850300", 1073, "171.92840000", "429546.01715500", "0"], [1751739000000, "2498.97000000", "2499.52000000", "2498.97000000", "2499.41000000", "30.03130000", 1751739059999, "75061.64171200", 325, "7.04260000", "17601.65079300", "0"], [1751739060000, "2499.41000000", "2499.42000000", "2498.83000000", "2498.83000000", "76.44460000", 1751739119999, "191045.33467400", 328, "3.59130000", "8975.76742400", "0"], [1751739120000, "2498.84000000", "2499.13000000", "2498.83000000", "2499.13000000", "48.24760000", 1751739179999, "120568.37967700", 213, "42.79580000", "106943.74953700", "0"], [1751739180000, "2499.13000000", "2500.00000000", "2499.12000000", "2499.99000000", "48.40960000", 1751739239999, "121004.22115500", 678, "33.62930000", "84054.01470200", "0"], [1751739240000, "2500.00000000", "2500.13000000", "2498.97000000", "2498.97000000", "75.80820000", 1751739299999, "189510.69329500", 623, "37.08690000", "92716.40183400", "0"], [1751739300000, "2498.97000000", "2499.11000000", "2498.53000000", "2498.53000000", "68.27870000", 1751739359999, "170628.06362800", 480, "45.12590000", "112768.71010900", "0"], [1751739360000, "2498.52000000", "2499.02000000", "2498.00000000", "2498.00000000", "52.99940000", 1751739419999, "132424.88450100", 725, "14.81950000", "37025.86547100", "0"], [1751739420000, "2498.00000000", "2499.70000000", "2498.00000000", "2499.53000000", "103.47260000", 1751739479999, "258537.14236600", 978, "89.63530000", "223952.10865800", "0"], [1751739480000, "2499.53000000", "2499.82000000", "2497.29000000", "2497.29000000", "73.91460000", 1751739539999, "184681.97546600", 1090, "25.35660000", "63359.05661600", "0"], [1751739540000, "2497.29000000", "2497.29000000", "2495.27000000", "2495.98000000", "241.04420000", 1751739599999, "601644.71830400", 1571, "67.53290000", "168529.69372800", "0"], [1751739600000, "2495.98000000", "2496.28000000", "2494.44000000", "2496.28000000", "158.53650000", 1751739659999, "395617.55287000", 1398, "50.05040000", "124893.12902300", "0"], [1751739660000, "2496.28000000", "2496.77000000", "2494.11000000", "2495.28000000", "252.59290000", 1751739719999, "630339.97192800", 1889, "67.74870000", "169054.92520500", "0"], [1751739720000, "2495.28000000", "2495.51000000", "2494.69000000", "2494.69000000", "58.14570000", 1751739779999, "145090.85108600", 829, "12.65680000", "31580.65453500", "0"], [1751739780000, "2494.70000000", "2494.70000000", "2493.72000000", "2494.28000000", "261.19920000", 1751739839999, "651490.98376300", 1340, "83.99330000", "209496.19394700", "0"], [1751739840000, "2494.28000000", "2495.35000000", "2494.27000000", "2494.53000000", "276.43260000", 1751739899999, "689642.93000600", 848, "259.04320000", "646255.93449600", "0"], [1751739900000, "2494.53000000", "2495.76000000", "2494.52000000", "2495.53000000", "65.99950000", 1751739959999, "164679.27738700", 735, "45.65790000", "113915.51613900", "0"], [1751739960000, "2495.52000000", "2495.53000000", "2495.18000000", "2495.38000000", "43.99890000", 1751740019999, "109791.25580000", 462, "22.91110000", "57169.41218000", "0"], [1751740020000, "2495.38000000", "2495.39000000", "2495.21000000", "2495.21000000", "10.57410000", 1751740079999, "26386.32787400", 109, "3.60270000", "8990.08810500", "0"], [1751740080000, "2495.22000000", "2496.20000000", "2495.21000000", "2496.19000000", "83.18350000", 1751740139999, "207591.94422400", 526, "71.35740000", "178075.46413400", "0"], [1751740140000, "2496.20000000", "2496.20000000", "2495.75000000", "2496.06000000", "166.70190000", 1751740199999, "416066.90758100", 433, "51.86410000", "129442.37134900", "0"], [1751740200000, "2496.05000000", "2496.07000000", "2494.98000000", "2496.06000000", "70.70470000", 1751740259999, "176448.62622800", 868, "34.99920000", "87348.26442100", "0"], [1751740260000, "2496.07000000", "2496.88000000", "2496.06000000", "2496.20000000", "126.62840000", 1751740319999, "316099.52385300", 838, "80.15600000", "200085.54079800", "0"], [1751740320000, "2496.20000000", "2496.20000000", "2492.28000000", "2492.96000000", "248.16910000", 1751740379999, "618688.71398100", 2271, "62.19010000", "155014.16933000", "0"], [1751740380000, "2492.95000000", "2493.81000000", "2492.38000000", "2493.80000000", "55.14110000", 1751740439999, "137464.65642100", 1056, "34.01430000", "84799.03798700", "0"], [1751740440000, "2493.81000000", "2494.24000000", "2493.42000000", "2493.43000000", "66.21510000", 1751740499999, "165142.91417300", 752, "10.82600000", "27000.35497200", "0"], [1751740500000, "2493.43000000", "2493.43000000", "2492.71000000", "2492.98000000", "68.30200000", 1751740559999, "170271.80332500", 678, "49.77860000", "124091.43757300", "0"], [1751740560000, "2492.98000000", "2494.20000000", "2492.98000000", "2494.19000000", "114.37100000", 1751740619999, "285180.17545400", 653, "108.19750000", "269784.83161600", "0"], [1751740620000, "2494.20000000", "2496.14000000", "2494.19000000", "2495.50000000", "143.74700000", 1751740679999, "358711.72360300", 1733, "108.48780000", "270723.60941000", "0"], [1751740680000, "2495.50000000", "2495.76000000", "2494.27000000", "2494.27000000", "118.30770000", 1751740739999, "295221.75448600", 760, "23.80960000", "59413.89600500", "0"], [1751740740000, "2494.27000000", "2494.27000000", "2493.52000000", "2494.25000000", "80.63150000", 1751740799999, "201097.39454500", 599, "28.90660000", "72095.13281500", "0"], [1751740800000, "2494.26000000", "2494.27000000", "2494.15000000", "2494.26000000", "89.55570000", 1751740859999, "223373.25253900", 337, "69.20970000", "172625.31541600", "0"], [1751740860000, "2494.26000000", "2494.65000000", "2493.78000000", "2493.79000000", "26.78340000", 1751740919999, "66805.16673400", 550, "14.44500000", "36029.21801300", "0"], [1751740920000, "2493.78000000", "2494.87000000", "2493.73000000", "2494.67000000", "48.00990000", 1751740979999, "119748.13548300", 659, "24.18080000", "60309.29707400", "0"], [1751740980000, "2494.66000000", "2494.77000000", "2494.35000000", "2494.77000000", "42.90060000", 1751741039999, "107020.70091400", 374, "27.86050000", "69501.68817400", "0"], [1751741040000, "2494.76000000", "2494.76000000", "2494.37000000", "2494.38000000", "237.84730000", 1751741099999, "593329.83183600", 323, "46.43760000", "115833.02068800", "0"], [1751741100000, "2494.38000000", "2495.28000000", "2494.38000000", "2494.80000000", "70.69500000", 1751741159999, "176366.87790000", 860, "57.82540000", "144255.81241800", "0"], [1751741160000, "2494.80000000", "2496.46000000", "2494.80000000", "2496.46000000", "91.31490000", 1751741219999, "227910.44470200", 684, "50.68890000", "126505.13785500", "0"], [1751741220000, "2496.46000000", "2496.52000000", "2496.38000000", "2496.52000000", "35.55140000", 1751741279999, "88751.63312000", 176, "25.60990000", "63933.35908100", "0"], [1751741280000, "2496.51000000", "2496.52000000", "2495.27000000", "2495.28000000", "121.14110000", 1751741339999, "302403.63742800", 674, "24.43120000", "60991.59891000", "0"], [1751741340000, "2495.28000000", "2495.28000000", "2492.70000000", "2492.71000000", "67.91320000", 1751741399999, "169387.54453000", 1148, "30.67680000", "76524.98887000", "0"], [1751741400000, "2492.70000000", "2493.25000000", "2492.70000000", "2492.74000000", "107.45690000", 1751741459999, "267883.15724400", 582, "92.24810000", "229969.86285000", "0"], [1751741460000, "2492.75000000", "2493.99000000", "2492.74000000", "2493.99000000", "84.78730000", 1751741519999, "211402.18233100", 972, "63.77830000", "159014.98930300", "0"], [1751741520000, "2494.00000000", "2495.13000000", "2493.99000000", "2495.13000000", "33.09760000", 1751741579999, "82565.43185200", 769, "18.79470000", "46884.92324900", "0"], [1751741580000, "2495.13000000", "2495.20000000", "2494.73000000", "2494.74000000", "34.49070000", 1751741639999, "86057.53476200", 449, "16.09960000", "40171.29876500", "0"], [1751741640000, "2494.73000000", "2494.74000000", "2494.40000000", "2494.40000000", "11.07660000", 1751741699999, "27631.43797700", 206, "4.08460000", "10189.16817900", "0"], [1751741700000, "2494.41000000", "2494.54000000", "2494.41000000", "2494.53000000", "33.16770000", 1751741759999, "82737.87549900", 245, "29.44120000", "73442.00945400", "0"], [1751741760000, "2494.54000000", "2495.46000000", "2494.54000000", "2495.16000000", "84.52220000", 1751741819999, "210884.18812700", 480, "63.35040000", "158052.94825700", "0"], [1751741820000, "2495.15000000", "2495.15000000", "2494.60000000", "2494.60000000", "33.25420000", 1751741879999, "82968.95593100", 286, "19.07270000", "47585.81553200", "0"], [1751741880000, "2494.60000000", "2494.86000000", "2492.45000000", "2492.58000000", "1149.47810000", 1751741939999, "2866103.64869800", 1375, "469.97190000", "1171642.02645500", "0"], [1751741940000, "2492.57000000", "2492.85000000", "2492.23000000", "2492.85000000", "122.38540000", 1751741999999, "305045.82984100", 611, "104.44080000", "260318.90042600", "0"], [1751742000000, "2492.85000000", "2493.25000000", "2492.75000000", "2492.76000000", "68.47350000", 1751742059999, "170700.72592000", 498, "18.24160000", "45475.86531100", "0"], [1751742060000, "2492.76000000", "2493.44000000", "2492.70000000", "2492.77000000", "51.58680000", 1751742119999, "128619.82549900", 763, "28.36540000", "70720.79000000", "0"], [1751742120000, "2492.77000000", "2493.13000000", "2491.70000000", "2492.27000000", "183.33360000", 1751742179999, "456926.21837900", 1191, "25.54390000", "63663.73843000", "0"], [1751742180000, "2492.27000000", "2493.04000000", "2490.00000000", "2490.00000000", "268.24020000", 1751742239999, "668236.73223900", 1758, "13.99340000", "34879.77595400", "0"], [1751742240000, "2490.00000000", "2491.50000000", "2490.00000000", "2490.38000000", "338.32240000", 1751742299999, "842527.24665100", 1395, "83.53130000", "208017.51039200", "0"], [1751742300000, "2490.38000000", "2491.12000000", "2490.37000000", "2491.11000000", "108.28490000", 1751742359999, "269711.39024300", 733, "70.24240000", "174948.11521500", "0"], [1751742360000, "2491.12000000", "2491.20000000", "2491.02000000", "2491.08000000", "15.30140000", 1751742419999, "38117.72508400", 313, "8.75520000", "21810.23033400", "0"], [1751742420000, "2491.09000000", "2491.22000000", "2491.08000000", "2491.22000000", "31.57340000", 1751742479999, "78654.74518600", 181, "19.84710000", "49442.10233100", "0"], [1751742480000, "2491.22000000", "2491.22000000", "2490.41000000", "2491.22000000", "64.33270000", 1751742539999, "160246.21055700", 895, "24.53340000", "61108.13408500", "0"], [1751742540000, "2491.21000000", "2491.22000000", "2489.35000000", "2489.35000000", "663.82090000", 1751742599999, "1652919.29722500", 1173, "11.68340000", "29094.83565900", "0"], [1751742600000, "2489.35000000", "2491.63000000", "2488.27000000", "2491.10000000", "287.77370000", 1751742659999, "716387.59970400", 2111, "157.25610000", "391508.64569200", "0"], [1751742660000, "2491.09000000", "2491.09000000", "2490.00000000", "2490.65000000", "105.69500000", 1751742719999, "263228.64111400", 809, "61.37510000", "152848.60625700", "0"], [1751742720000, "2490.64000000", "2490.64000000", "2488.32000000", "2488.78000000", "212.38590000", 1751742779999, "528694.32191400", 1700, "69.33700000", "172596.13470900", "0"], [1751742780000, "2488.77000000", "2488.78000000", "2487.95000000", "2488.19000000", "302.51160000", 1751742839999, "752668.69805400", 912, "38.47890000", "95734.72956200", "0"], [1751742840000, "2488.18000000", "2489.09000000", "2488.18000000", "2489.09000000", "77.52030000", 1751742899999, "192918.43652400", 608, "31.16590000", "77556.68508300", "0"], [1751742900000, "2489.09000000", "2489.46000000", "2488.55000000", "2488.55000000", "95.57610000", 1751742959999, "237915.18908700", 619, "67.43120000", "167858.05416600", "0"], [1751742960000, "2488.56000000", "2490.33000000", "2488.20000000", "2490.32000000", "86.69090000", 1751743019999, "215755.16755100", 1039, "50.00220000", "124456.89745000", "0"], [1751743020000, "2490.33000000", "2491.10000000", "2490.32000000", "2490.68000000", "25.83990000", 1751743079999, "64358.97465100", 787, "13.78920000", "34343.81996900", "0"], [1751743080000, "2490.69000000", "2492.00000000", "2490.69000000", "2492.00000000", "64.24090000", 1751743139999, "160065.90820900", 738, "56.00260000", "139537.80887000", "0"], [1751743140000, "2491.99000000", "2492.62000000", "2491.60000000", "2491.61000000", "78.34640000", 1751743199999, "195262.60970300", 764, "61.76460000", "153935.58020700", "0"], [1751743200000, "2491.61000000", "2491.82000000", "2491.48000000", "2491.82000000", "24.94260000", 1751743259999, "62148.00333200", 259, "22.17870000", "55261.59798800", "0"], [1751743260000, "2491.82000000", "2492.70000000", "2491.82000000", "2492.14000000", "43.87890000", 1751743319999, "109364.42474100", 563, "32.09310000", "79987.91457200", "0"], [1751743320000, "2492.13000000", "2492.14000000", "2492.00000000", "2492.13000000", "26.72490000", 1751743379999, "66599.86133100", 187, "23.65420000", "58947.48557100", "0"], [1751743380000, "2492.14000000", "2494.00000000", "2492.13000000", "2494.00000000", "90.24890000", 1751743439999, "224991.04572000", 737, "83.19810000", "207411.12045900", "0"], [1751743440000, "2494.00000000", "2494.00000000", "2493.57000000", "2494.00000000", "37.62030000", 1751743499999, "93811.61901700", 362, "31.72370000", "79106.93697900", "0"], [1751743500000, "2494.00000000", "2495.22000000", "2494.00000000", "2494.96000000", "151.13720000", 1751743559999, "377004.62185100", 1090, "103.54220000", "258276.48772300", "0"], [1751743560000, "2494.95000000", "2495.27000000", "2494.69000000", "2495.16000000", "94.76200000", 1751743619999, "236426.25776000", 696, "85.99250000", "214546.90934700", "0"], [1751743620000, "2495.15000000", "2496.22000000", "2495.15000000", "2496.10000000", "59.10310000", 1751743679999, "147502.30689800", 656, "53.98390000", "134725.80307100", "0"], [1751743680000, "2496.11000000", "2496.77000000", "2496.11000000", "2496.77000000", "62.95650000", 1751743739999, "157156.91795500", 454, "56.36760000", "140709.12115000", "0"], [1751743740000, "2496.76000000", "2499.44000000", "2496.76000000", "2499.43000000", "225.76940000", 1751743799999, "564050.49451600", 1124, "223.65350000", "558763.72462900", "0"], [1751743800000, "2499.44000000", "2500.64000000", "2499.44000000", "2499.50000000", "501.75620000", 1751743859999, "1254444.43685600", 1579, "385.56470000", "963962.11275200", "0"], [1751743860000, "2499.49000000", "2499.50000000", "2498.21000000", "2499.00000000", "109.23610000", 1751743919999, "272935.85821200", 810, "53.36700000", "133330.67408100", "0"], [1751743920000, "2498.99000000", "2498.99000000", "2498.02000000", "2498.27000000", "31.79590000", 1751743979999, "79438.06893700", 551, "14.80160000", "36978.31511100", "0"], [1751743980000, "2498.26000000", "2498.27000000", "2498.02000000", "2498.02000000", "18.15310000", 1751744039999, "45347.63241900", 132, "11.70810000", "29247.51732300", "0"], [1751744040000, "2498.03000000", "2498.40000000", "2498.02000000", "2498.40000000", "32.27230000", 1751744099999, "80619.93543600", 282, "26.60710000", "66466.29287500", "0"], [1751744100000, "2498.40000000", "2498.70000000", "2498.02000000", "2498.70000000", "26.26480000", 1751744159999, "65622.01979200", 482, "19.08960000", "47695.93841400", "0"], [1751744160000, "2498.70000000", "2499.86000000", "2498.51000000", "2498.70000000", "58.59990000", 1751744219999, "146455.34453700", 983, "42.31010000", "105745.82890800", "0"], [1751744220000, "2498.71000000", "2498.71000000", "2498.38000000", "2498.39000000", "9.58990000", 1751744279999, "23961.08693500", 248, "4.56530000", "11406.76282500", "0"], [1751744280000, "2498.39000000", "2498.39000000", "2498.38000000", "2498.39000000", "5.73080000", 1751744339999, "14317.75822500", 78, "4.21210000", "10523.46851900", "0"], [1751744340000, "2498.39000000", "2498.41000000", "2498.02000000", "2498.29000000", "56.81540000", 1751744399999, "141944.42916900", 417, "41.05910000", "102580.24431200", "0"], [1751744400000, "2498.29000000", "2500.02000000", "2498.28000000", "2499.88000000", "148.18830000", 1751744459999, "370415.65992100", 1340, "74.15140000", "185326.90209400", "0"], [1751744460000, "2499.88000000", "2500.53000000", "2499.87000000", "2500.53000000", "44.30330000", 1751744519999, "110762.57426600", 639, "38.52180000", "96308.48782900", "0"], [1751744520000, "2500.53000000", "2502.50000000", "2500.53000000", "2502.43000000", "152.53790000", 1751744579999, "381570.98133100", 1297, "90.34270000", "225993.74110300", "0"], [1751744580000, "2502.43000000", "2504.11000000", "2502.43000000", "2503.16000000", "240.06730000", 1751744639999, "601014.03202700", 1167, "169.85040000", "425199.07594800", "0"], [1751744640000, "2503.15000000", "2503.37000000", "2502.59000000", "2502.59000000", "31.49050000", 1751744699999, "78827.62455100", 483, "16.83070000", "42131.86849900", "0"], [1751744700000, "2502.59000000", "2503.36000000", "2502.59000000", "2503.36000000", "56.82780000", 1751744759999, "142225.74698300", 485, "51.90930000", "129915.02851000", "0"], [1751744760000, "2503.36000000", "2505.56000000", "2503.36000000", "2505.29000000", "180.44900000", 1751744819999, "452004.78250700", 1664, "160.81200000", "402813.72244800", "0"], [1751744820000, "2505.29000000", "2506.25000000", "2505.25000000", "2505.83000000", "152.43330000", 1751744879999, "381965.10466200", 1039, "107.04770000", "268227.15145000", "0"], [1751744880000, "2505.84000000", "2507.39000000", "2505.84000000", "2506.79000000", "124.20040000", 1751744939999, "311344.35494300", 1289, "106.58900000", "267190.49212200", "0"], [1751744940000, "2506.79000000", "2507.69000000", "2506.67000000", "2507.69000000", "52.25930000", 1751744999999, "131027.57211800", 512, "46.08940000", "115561.14782000", "0"], [1751745000000, "2507.69000000", "2508.44000000", "2506.63000000", "2507.50000000", "196.82070000", 1751745059999, "493502.54654800", 1554, "65.86670000", "165158.46890900", "0"], [1751745060000, "2507.49000000", "2507.50000000", "2505.68000000", "2505.85000000", "109.24350000", 1751745119999, "273817.95111300", 781, "32.69370000", "81947.65578800", "0"], [1751745120000, "2505.86000000", "2506.15000000", "2505.86000000", "2506.14000000", "67.11610000", 1751745179999, "168190.77233100", 366, "64.96830000", "162808.37829300", "0"], [1751745180000, "2506.14000000", "2506.15000000", "2504.70000000", "2505.79000000", "127.18180000", 1751745239999, "318638.39888400", 1071, "87.09750000", "218201.77328100", "0"], [1751745240000, "2505.78000000", "2505.83000000", "2505.03000000", "2505.29000000", "87.19010000", 1751745299999, "218444.22170000", 520, "18.90780000", "47372.42410100", "0"], [1751745300000, "2505.28000000", "2505.79000000", "2505.25000000", "2505.79000000", "20.34310000", 1751745359999, "50968.49092100", 312, "16.51850000", "41386.76579600", "0"], [1751745360000, "2505.79000000", "2506.74000000", "2505.65000000", "2506.03000000", "52.45180000", 1751745419999, "131455.62611600", 659, "41.81370000", "104791.83883800", "0"], [1751745420000, "2506.02000000", "2506.03000000", "2505.79000000", "2505.89000000", "49.43030000", 1751745479999, "123869.98746600", 258, "4.25290000", "10657.24675400", "0"], [1751745480000, "2505.89000000", "2505.90000000", "2505.89000000", "2505.89000000", "15.88700000", 1751745539999, "39811.19263400", 69, "11.82040000", "29620.74036000", "0"], [1751745540000, "2505.90000000", "2505.90000000", "2505.73000000", "2505.74000000", "38.39540000", 1751745599999, "96213.29652400", 249, "34.61480000", "86739.61684400", "0"], [1751745600000, "2505.73000000", "2505.74000000", "2505.28000000", "2505.32000000", "94.82660000", 1751745659999, "237576.88097300", 481, "62.45680000", "156476.73006300", "0"], [1751745660000, "2505.32000000", "2506.79000000", "2505.32000000", "2506.78000000", "83.55530000", 1751745719999, "209402.89721300", 700, "37.78050000", "94677.63014700", "0"], [1751745720000, "2506.78000000", "2506.78000000", "2506.03000000", "2506.33000000", "26.56920000", 1751745779999, "66589.81787400", 366, "17.31550000", "43396.65845800", "0"], [1751745780000, "2506.32000000", "2507.00000000", "2506.32000000", "2506.99000000", "26.80520000", 1751745839999, "67198.56709500", 260, "17.31130000", "43397.77961200", "0"], [1751745840000, "2507.00000000", "2507.56000000", "2506.53000000", "2507.55000000", "67.39580000", 1751745899999, "168961.61786900", 786, "31.79600000", "79712.93698800", "0"], [1751745900000, "2507.56000000", "2508.57000000", "2507.54000000", "2507.55000000", "137.99660000", 1751745959999, "346111.40055100", 1088, "70.19620000", "176061.99767400", "0"], [1751745960000, "2507.55000000", "2507.55000000", "2505.85000000", "2506.33000000", "73.82640000", 1751746019999, "185033.01784600", 1239, "27.43870000", "68759.50689500", "0"], [1751746020000, "2506.33000000", "2506.33000000", "2504.79000000", "2504.79000000", "133.43890000", 1751746079999, "334368.12563700", 870, "30.39330000", "76165.50874600", "0"], [1751746080000, "2504.78000000", "2504.78000000", "2503.03000000", "2503.03000000", "122.76130000", 1751746139999, "307365.29414700", 1255, "35.24710000", "88242.93549300", "0"], [1751746140000, "2503.04000000", "2503.04000000", "2502.90000000", "2503.02000000", "46.20280000", 1751746199999, "115645.45697900", 200, "15.51560000", "38835.04169500", "0"], [1751746200000, "2503.02000000", "2503.90000000", "2502.83000000", "2502.84000000", "94.22520000", 1751746259999, "235858.07514600", 723, "44.91120000", "112421.20763900", "0"], [1751746260000, "2502.84000000", "2502.84000000", "2501.98000000", "2502.79000000", "75.91540000", 1751746319999, "189980.77754900", 665, "36.82670000", "92158.62789700", "0"], [1751746320000, "2502.79000000", "2503.39000000", "2502.79000000", "2502.86000000", "58.58930000", 1751746379999, "146652.77397600", 561, "22.36220000", "55974.79301400", "0"], [1751746380000, "2502.85000000", "2502.86000000", "2502.57000000", "2502.58000000", "67.13210000", 1751746439999, "168017.07364600", 253, "14.49480000", "36277.56035400", "0"], [1751746440000, "2502.58000000", "2502.58000000", "2501.79000000", "2501.79000000", "26.32990000", 1751746499999, "65879.29206400", 423, "3.38020000", "8456.96078600", "0"], [1751746500000, "2501.80000000", "2503.00000000", "2501.80000000", "2502.22000000", "53.02850000", 1751746559999, "132697.47002600", 1131, "32.92280000", "82379.71091200", "0"], [1751746560000, "2502.20000000", "2502.56000000", "2502.19000000", "2502.56000000", "15.08870000", 1751746619999, "37757.61137900", 225, "14.17590000", "35473.33694700", "0"], [1751746620000, "2502.56000000", "2502.56000000", "2502.53000000", "2502.53000000", "4.09590000", 1751746679999, "10250.20067100", 81, "1.84240000", "4610.70731200", "0"], [1751746680000, "2502.53000000", "2502.55000000", "2502.53000000", "2502.54000000", "8.38230000", 1751746739999, "20977.09411100", 124, "6.09640000", "15256.54190700", "0"], [1751746740000, "2502.55000000", "2502.56000000", "2501.50000000", "2501.51000000", "64.51160000", 1751746799999, "161408.63021000", 604, "18.25660000", "45681.81165500", "0"], [1751746800000, "2501.51000000", "2501.51000000", "2501.00000000", "2501.00000000", "24.81040000", 1751746859999, "62058.50745900", 354, "2.94000000", "7353.91919900", "0"], [1751746860000, "2501.00000000", "2501.28000000", "2500.00000000", "2501.28000000", "232.94260000", 1751746919999, "582455.47744400", 1230, "91.65560000", "229181.08460400", "0"], [1751746920000, "2501.27000000", "2501.28000000", "2501.01000000", "2501.02000000", "30.92910000", 1751746979999, "77360.51350300", 177, "5.56330000", "13914.44356600", "0"], [1751746980000, "2501.01000000", "2501.50000000", "2501.01000000", "2501.15000000", "83.01490000", 1751747039999, "207640.97492700", 407, "43.82770000", "109616.31544200", "0"], [1751747040000, "2501.15000000", "2501.15000000", "2499.09000000", "2499.09000000", "68.50800000", 1751747099999, "171257.39915300", 1071, "2.37800000", "5943.66140800", "0"], [1751747100000, "2499.10000000", "2499.51000000", "2499.00000000", "2499.01000000", "80.73560000", 1751747159999, "201778.35362600", 456, "48.34170000", "120812.23552800", "0"], [1751747160000, "2499.01000000", "2499.30000000", "2499.00000000", "2499.30000000", "37.86670000", 1751747219999, "94635.19349300", 179, "34.91070000", "87247.31123400", "0"], [1751747220000, "2499.30000000", "2499.30000000", "2499.29000000", "2499.29000000", "6.97430000", 1751747279999, "17430.82350500", 93, "2.52580000", "6312.73194000", "0"], [1751747280000, "2499.30000000", "2499.30000000", "2498.28000000", "2498.28000000", "63.82710000", 1751747339999, "159497.10036400", 485, "17.34480000", "43333.84158200", "0"], [1751747340000, "2498.29000000", "2498.54000000", "2498.28000000", "2498.54000000", "43.80580000", 1751747399999, "109440.34377900", 213, "41.11350000", "102714.10459900", "0"], [1751747400000, "2498.55000000", "2499.24000000", "2498.45000000", "2499.24000000", "11.95770000", 1751747459999, "29878.50774900", 478, "8.61880000", "21536.23259300", "0"], [1751747460000, "2499.24000000", "2500.93000000", "2499.24000000", "2500.93000000", "91.28330000", 1751747519999, "228248.98496600", 1131, "54.84860000", "137141.91489600", "0"], [1751747520000, "2500.93000000", "2501.22000000", "2500.78000000", "2500.78000000", "44.86500000", 1751747579999, "112207.28675600", 536, "22.24460000", "55635.06838700", "0"], [1751747580000, "2500.79000000", "2500.79000000", "2500.19000000", "2500.19000000", "47.35420000", 1751747639999, "118405.68788300", 394, "36.02870000", "90085.67677600", "0"], [1751747640000, "2500.20000000", "2500.20000000", "2499.74000000", "2499.74000000", "19.69200000", 1751747699999, "49229.57545400", 356, "3.78510000", "9462.29130400", "0"], [1751747700000, "2499.74000000", "2500.12000000", "2499.15000000", "2500.11000000", "80.88730000", 1751747759999, "202189.21914200", 827, "71.36100000", "178376.52735900", "0"], [1751747760000, "2500.12000000", "2501.41000000", "2500.12000000", "2501.41000000", "28.79870000", 1751747819999, "72014.83105700", 591, "26.53690000", "66357.77497400", "0"], [1751747820000, "2501.40000000", "2501.88000000", "2501.40000000", "2501.87000000", "27.09370000", 1751747879999, "67776.58422300", 319, "12.50890000", "31292.25928100", "0"], [1751747880000, "2501.88000000", "2501.89000000", "2501.15000000", "2501.15000000", "44.96400000", 1751747939999, "112481.02997600", 529, "28.96580000", "72459.88488900", "0"], [1751747940000, "2501.15000000", "2501.15000000", "2501.14000000", "2501.15000000", "10.59240000", 1751747999999, "26493.12198800", 65, "4.66520000", "11668.36498000", "0"], [1751748000000, "2501.15000000", "2502.53000000", "2501.14000000", "2502.53000000", "39.60850000", 1751748059999, "99097.41094300", 558, "34.59290000", "86549.83910500", "0"], [1751748060000, "2502.53000000", "2503.26000000", "2502.53000000", "2503.25000000", "25.40470000", 1751748119999, "63584.17657800", 459, "21.43200000", "53640.68587200", "0"], [1751748120000, "2503.26000000", "2503.64000000", "2503.25000000", "2503.64000000", "27.44730000", 1751748179999, "68711.58647400", 292, "23.33570000", "58418.00934500", "0"], [1751748180000, "2503.64000000", "2503.65000000", "2503.20000000", "2503.64000000", "32.90740000", 1751748239999, "82384.40041200", 446, "9.09520000", "22770.14018200", "0"], [1751748240000, "2503.65000000", "2503.65000000", "2503.64000000", "2503.64000000", "8.00880000", 1751748299999, "20051.20589800", 62, "5.38660000", "13486.16109000", "0"], [1751748300000, "2503.64000000", "2503.66000000", "2503.30000000", "2503.66000000", "11.54330000", 1751748359999, "28898.70124600", 347, "7.36140000", "18429.04669500", "0"], [1751748360000, "2503.66000000", "2504.18000000", "2503.65000000", "2504.17000000", "17.11300000", 1751748419999, "42850.21755700", 406, "13.65820000", "34199.34263500", "0"], [1751748420000, "2504.18000000", "2504.18000000", "2503.86000000", "2503.86000000", "15.78210000", 1751748479999, "39519.12268000", 162, "4.42630000", "11083.76120400", "0"], [1751748480000, "2503.87000000", "2504.79000000", "2503.86000000", "2504.70000000", "35.40830000", 1751748539999, "88682.24704100", 856, "22.61790000", "56646.13825900", "0"], [1751748540000, "2504.70000000", "2505.80000000", "2504.69000000", "2505.50000000", "108.93410000", 1751748599999, "272907.64009200", 527, "99.68500000", "249733.81775800", "0"], [1751748600000, "2505.51000000", "2506.03000000", "2505.50000000", "2505.80000000", "113.61650000", 1751748659999, "284708.04354100", 597, "75.64880000", "189564.51885200", "0"], [1751748660000, "2505.80000000", "2506.04000000", "2505.80000000", "2506.03000000", "48.28760000", 1751748719999, "121001.36224600", 219, "47.34270000", "118633.46243100", "0"], [1751748720000, "2506.04000000", "2506.04000000", "2505.67000000", "2506.01000000", "46.44270000", 1751748779999, "116383.00023200", 345, "10.04870000", "25180.42520500", "0"], [1751748780000, "2506.00000000", "2507.83000000", "2506.00000000", "2507.82000000", "54.33440000", 1751748839999, "136210.14245000", 845, "45.30480000", "113574.50799200", "0"], [1751748840000, "2507.83000000", "2507.86000000", "2507.04000000", "2507.29000000", "20.13280000", 1751748899999, "50483.52700400", 448, "8.26060000", "20712.86649400", "0"], [1751748900000, "2507.30000000", "2507.30000000", "2505.68000000", "2505.69000000", "87.04800000", 1751748959999, "218170.90603800", 682, "17.83440000", "44690.70969700", "0"], [1751748960000, "2505.68000000", "2506.18000000", "2505.68000000", "2506.18000000", "14.33830000", 1751749019999, "35928.65700600", 277, "9.07040000", "22728.91032400", "0"], [1751749020000, "2506.18000000", "2506.50000000", "2506.04000000", "2506.04000000", "14.03310000", 1751749079999, "35170.80791500", 380, "7.67120000", "19225.74067000", "0"], [1751749080000, "2506.05000000", "2506.20000000", "2506.04000000", "2506.19000000", "17.06450000", 1751749139999, "42764.69164700", 188, "14.29820000", "35832.15027500", "0"], [1751749140000, "2506.20000000", "2506.23000000", "2506.04000000", "2506.23000000", "20.25580000", 1751749199999, "50764.18915900", 164, "14.55420000", "36475.35862700", "0"], [1751749200000, "2506.22000000", "2506.93000000", "2506.08000000", "2506.61000000", "46.76300000", 1751749259999, "117209.10025500", 710, "23.56960000", "59075.80856400", "0"], [1751749260000, "2506.60000000", "2506.60000000", "2506.09000000", "2506.09000000", "47.88380000", 1751749319999, "120015.38638400", 436, "9.58870000", "24032.78446600", "0"], [1751749320000, "2506.10000000", "2507.00000000", "2506.09000000", "2507.00000000", "15.92050000", 1751749379999, "39904.08650900", 370, "12.83100000", "32160.56921100", "0"], [1751749380000, "2507.00000000", "2508.51000000", "2506.92000000", "2507.19000000", "149.52480000", 1751749439999, "375019.46747100", 1280, "92.44370000", "231862.68715900", "0"], [1751749440000, "2507.19000000", "2507.91000000", "2507.18000000", "2507.91000000", "78.95920000", 1751749499999, "198002.54003600", 318, "75.76720000", "189998.23513300", "0"], [1751749500000, "2507.91000000", "2507.91000000", "2507.18000000", "2507.18000000", "84.19920000", 1751749559999, "211137.76937000", 502, "53.94440000", "135273.00882600", "0"], [1751749560000, "2507.17000000", "2507.17000000", "2506.08000000", "2506.21000000", "54.35670000", 1751749619999, "136232.96283800", 612, "34.73680000", "87054.15845300", "0"], [1751749620000, "2506.21000000", "2509.03000000", "2506.20000000", "2508.98000000", "150.87120000", 1751749679999, "378382.43748300", 1081, "149.48510000", "374905.87520200", "0"], [1751749680000, "2508.99000000", "2510.22000000", "2508.80000000", "2508.80000000", "132.73210000", 1751749739999, "333121.60441500", 1576, "47.11480000", "118243.88732400", "0"], [1751749740000, "2508.80000000", "2508.80000000", "2507.30000000", "2507.91000000", "145.35510000", 1751749799999, "364543.66870400", 825, "53.73290000", "134768.05921000", "0"], [1751749800000, "2507.91000000", "2507.91000000", "2507.90000000", "2507.90000000", "11.00000000", 1751749859999, "27586.92023100", 56, "2.02310000", "5073.75272100", "0"], [1751749860000, "2507.91000000", "2508.64000000", "2507.90000000", "2508.64000000", "27.42650000", 1751749919999, "68789.80544800", 359, "22.66880000", "56857.50175800", "0"], [1751749920000, "2508.64000000", "2509.00000000", "2508.63000000", "2509.00000000", "21.01690000", 1751749979999, "52726.48363400", 236, "14.90710000", "37397.71648500", "0"], [1751749980000, "2508.99000000", "2509.84000000", "2508.99000000", "2509.84000000", "146.20860000", 1751750039999, "366932.81069600", 487, "140.07170000", "351532.71460900", "0"], [1751750040000, "2509.85000000", "2510.00000000", "2507.79000000", "2507.80000000", "206.63570000", 1751750099999, "518492.41157900", 1102, "81.55870000", "204629.43508200", "0"], [1751750100000, "2507.80000000", "2508.05000000", "2507.79000000", "2508.05000000", "20.86820000", 1751750159999, "52335.55749600", 145, "16.92530000", "42446.90995500", "0"], [1751750160000, "2508.05000000", "2509.14000000", "2508.05000000", "2509.14000000", "75.69750000", 1751750219999, "189906.28563500", 525, "70.69720000", "177361.08956300", "0"], [1751750220000, "2509.14000000", "2509.57000000", "2509.14000000", "2509.23000000", "35.92410000", 1751750279999, "90146.90387500", 310, "20.52840000", "51511.74631300", "0"], [1751750280000, "2509.24000000", "2510.25000000", "2509.23000000", "2509.59000000", "258.81790000", 1751750339999, "649576.71292400", 621, "173.56300000", "435585.69773800", "0"], [1751750340000, "2509.56000000", "2509.56000000", "2508.46000000", "2509.18000000", "116.22370000", 1751750399999, "291568.14973800", 733, "79.85240000", "200312.27404200", "0"], [1751750400000, "2509.19000000", "2509.56000000", "2509.18000000", "2509.52000000", "40.70940000", 1751750459999, "102159.64417700", 353, "21.25810000", "53345.69184400", "0"], [1751750460000, "2509.51000000", "2509.57000000", "2509.51000000", "2509.56000000", "28.44070000", 1751750519999, "71372.93064100", 125, "24.28740000", "60950.13160000", "0"], [1751750520000, "2509.56000000", "2510.58000000", "2509.56000000", "2510.57000000", "43.31920000", 1751750579999, "108739.14806000", 515, "35.30000000", "88611.77040600", "0"], [1751750580000, "2510.58000000", "2510.71000000", "2510.57000000", "2510.70000000", "34.16940000", 1751750639999, "85788.77496600", 180, "33.16230000", "83260.27506300", "0"], [1751750640000, "2510.71000000", "2518.95000000", "2510.57000000", "2515.48000000", "842.70250000", 1751750699999, "2120103.76793400", 5157, "577.63900000", "1453241.77964700", "0"], [1751750700000, "2515.48000000", "2516.85000000", "2514.76000000", "2516.60000000", "306.21610000", 1751750759999, "770329.27966500", 2198, "190.29450000", "478681.49694000", "0"], [1751750760000, "2516.61000000", "2519.26000000", "2514.23000000", "2514.70000000", "391.86190000", 1751750819999, "986252.02089700", 3145, "198.58010000", "499807.13350500", "0"], [1751750820000, "2514.71000000", "2515.00000000", "2514.59000000", "2515.00000000", "73.06160000", 1751750879999, "183742.58562300", 284, "69.42600000", "174599.36080700", "0"], [1751750880000, "2515.00000000", "2515.00000000", "2514.49000000", "2514.49000000", "17.24120000", 1751750939999, "43357.12102900", 215, "5.53630000", "13921.90562000", "0"], [1751750940000, "2514.50000000", "2514.50000000", "2513.51000000", "2513.77000000", "82.93650000", 1751750999999, "208488.12247700", 580, "43.36600000", "109005.16009300", "0"], [1751751000000, "2513.77000000", "2515.75000000", "2513.77000000", "2515.75000000", "126.08620000", 1751751059999, "317103.36838900", 984, "124.60360000", "313373.93609100", "0"], [1751751060000, "2515.75000000", "2515.84000000", "2515.74000000", "2515.83000000", "17.60200000", 1751751119999, "44282.75116000", 166, "12.57410000", "31633.43068900", "0"], [1751751120000, "2515.84000000", "2516.50000000", "2515.83000000", "2516.33000000", "102.48010000", 1751751179999, "257867.38036800", 302, "82.50280000", "207596.81932600", "0"], [1751751180000, "2516.33000000", "2516.67000000", "2516.33000000", "2516.67000000", "26.67070000", 1751751239999, "67113.19611000", 230, "18.22990000", "45873.35784600", "0"], [1751751240000, "2516.67000000", "2517.22000000", "2515.30000000", "2515.30000000", "96.75340000", 1751751299999, "243462.49190400", 1004, "15.58900000", "39231.88931800", "0"], [1751751300000, "2515.31000000", "2516.20000000", "2515.30000000", "2516.19000000", "41.43390000", 1751751359999, "104233.41729200", 458, "35.07650000", "88237.13707300", "0"], [1751751360000, "2516.19000000", "2516.79000000", "2515.44000000", "2515.45000000", "89.83240000", 1751751419999, "226054.96738700", 924, "17.96490000", "45202.23633900", "0"], [1751751420000, "2515.45000000", "2515.85000000", "2514.70000000", "2514.70000000", "76.39730000", 1751751479999, "192182.68494300", 801, "30.93360000", "77812.77820600", "0"], [1751751480000, "2514.71000000", "2514.79000000", "2514.70000000", "2514.79000000", "27.24670000", 1751751539999, "68518.77671500", 135, "7.64970000", "19236.83517500", "0"], [1751751540000, "2514.78000000", "2516.20000000", "2514.78000000", "2515.85000000", "103.30850000", 1751751599999, "259853.23133400", 1065, "92.87050000", "233594.63151400", "0"], [1751751600000, "2515.85000000", "2516.43000000", "2515.85000000", "2515.96000000", "35.53740000", 1751751659999, "89421.41407400", 373, "15.89810000", "40001.79756500", "0"], [1751751660000, "2515.96000000", "2516.16000000", "2515.14000000", "2515.15000000", "95.75440000", 1751751719999, "240896.87264600", 631, "43.49480000", "109417.58886400", "0"], [1751751720000, "2515.15000000", "2516.58000000", "2515.14000000", "2516.58000000", "34.62390000", 1751751779999, "87106.68577000", 596, "30.39600000", "76471.11057500", "0"], [1751751780000, "2516.58000000", "2516.58000000", "2516.34000000", "2516.35000000", "60.25770000", 1751751839999, "151630.85046700", 269, "25.13020000", "63236.91161100", "0"], [1751751840000, "2516.34000000", "2516.90000000", "2516.15000000", "2516.16000000", "26.21120000", 1751751899999, "65961.15063600", 503, "12.42200000", "31260.56146900", "0"], [1751751900000, "2516.16000000", "2517.50000000", "2516.16000000", "2517.24000000", "62.64140000", 1751751959999, "157676.08832100", 791, "50.72600000", "127679.77033700", "0"], [1751751960000, "2517.25000000", "2517.75000000", "2517.21000000", "2517.75000000", "40.47140000", 1751752019999, "101883.80012000", 354, "36.58570000", "92101.08377600", "0"], [1751752020000, "2517.74000000", "2518.25000000", "2515.51000000", "2515.51000000", "179.45530000", 1751752079999, "451819.57689100", 1375, "77.21240000", "194417.82095900", "0"], [1751752080000, "2515.52000000", "2516.37000000", "2515.35000000", "2516.01000000", "40.84290000", 1751752139999, "102750.60792400", 445, "31.49070000", "79221.26963900", "0"], [1751752140000, "2516.00000000", "2516.99000000", "2516.00000000", "2516.74000000", "97.66490000", 1751752199999, "245769.48598300", 391, "75.59960000", "190233.66923200", "0"], [1751752200000, "2516.73000000", "2517.46000000", "2516.73000000", "2516.85000000", "32.50900000", 1751752259999, "81826.95740300", 555, "19.83480000", "49924.12231600", "0"], [1751752260000, "2516.85000000", "2517.04000000", "2516.49000000", "2517.04000000", "42.94190000", 1751752319999, "108070.51582400", 406, "35.94430000", "90459.29980800", "0"], [1751752320000, "2517.04000000", "2517.35000000", "2516.49000000", "2516.58000000", "100.32970000", 1751752379999, "252493.82316600", 546, "81.18380000", "204302.46554400", "0"], [1751752380000, "2516.59000000", "2516.59000000", "2515.59000000", "2515.59000000", "21.42590000", 1751752439999, "53910.10527600", 485, "3.71660000", "9351.23762300", "0"], [1751752440000, "2515.59000000", "2516.31000000", "2514.89000000", "2514.90000000", "55.12600000", 1751752499999, "138676.71640800", 838, "25.51430000", "64184.08591100", "0"], [1751752500000, "2514.90000000", "2515.50000000", "2514.89000000", "2515.49000000", "78.37250000", 1751752559999, "197112.33149100", 389, "73.37620000", "184544.96928400", "0"], [1751752560000, "2515.49000000", "2515.67000000", "2515.20000000", "2515.66000000", "17.96420000", 1751752619999, "45187.12024500", 405, "10.11720000", "25449.00652200", "0"], [1751752620000, "2515.67000000", "2516.24000000", "2515.49000000", "2515.50000000", "1257.58880000", 1751752679999, "3164095.78929800", 665, "1228.91380000", "3091945.56943200", "0"], [1751752680000, "2515.49000000", "2516.44000000", "2515.49000000", "2516.44000000", "28.71010000", 1751752739999, "72234.97042800", 438, "26.69590000", "67166.95047700", "0"], [1751752740000, "2516.47000000", "2517.86000000", "2516.47000000", "2516.65000000", "54.00560000", 1751752799999, "135945.25725500", 1347, "32.03340000", "80633.41862100", "0"], [1751752800000, "2516.65000000", "2516.66000000", "2515.35000000", "2515.36000000", "200.66930000", 1751752859999, "504898.53607100", 1011, "150.10610000", "377668.04237900", "0"], [1751752860000, "2515.35000000", "2515.50000000", "2513.35000000", "2513.72000000", "85.59570000", 1751752919999, "215203.20047100", 972, "15.45050000", "38846.34893800", "0"], [1751752920000, "2513.71000000", "2515.91000000", "2512.99000000", "2514.79000000", "323.63310000", 1751752979999, "813832.36997200", 1993, "247.97430000", "623575.30704600", "0"], [1751752980000, "2514.80000000", "2515.40000000", "2514.72000000", "2515.06000000", "51.62740000", 1751753039999, "129849.44877400", 855, "28.65890000", "72078.33791100", "0"], [1751753040000, "2515.07000000", "2515.65000000", "2514.36000000", "2514.70000000", "51.21020000", 1751753099999, "128784.27378900", 792, "20.10000000", "50550.39208600", "0"], [1751753100000, "2514.70000000", "2515.23000000", "2514.70000000", "2515.07000000", "21.47320000", 1751753159999, "54007.67069300", 394, "16.64580000", "41866.11358400", "0"], [1751753160000, "2515.08000000", "2515.08000000", "2514.59000000", "2514.60000000", "26.10250000", 1751753219999, "65645.37168100", 334, "5.46450000", "13742.76070900", "0"], [1751753220000, "2514.59000000", "2514.60000000", "2513.58000000", "2513.59000000", "57.01750000", 1751753279999, "143342.58871200", 468, "5.21640000", "13113.18083100", "0"], [1751753280000, "2513.59000000", "2514.09000000", "2513.59000000", "2514.00000000", "126.50270000", 1751753339999, "317998.67704600", 764, "97.78360000", "245800.53114900", "0"], [1751753340000, "2514.00000000", "2514.98000000", "2514.00000000", "2514.83000000", "40.39730000", 1751753399999, "101588.75460900", 670, "20.56300000", "51706.26521000", "0"], [1751753400000, "2514.83000000", "2514.84000000", "2514.47000000", "2514.47000000", "16.95940000", 1751753459999, "42647.97539200", 208, "1.43410000", "3606.16807900", "0"], [1751753460000, "2514.47000000", "2514.60000000", "2514.00000000", "2514.22000000", "43.65070000", 1751753519999, "109750.22739300", 415, "24.50280000", "61604.56407100", "0"], [1751753520000, "2514.22000000", "2514.23000000", "2514.21000000", "2514.22000000", "20.14000000", 1751753579999, "50636.53230400", 102, "16.45000000", "41359.06786000", "0"], [1751753580000, "2514.21000000", "2515.85000000", "2514.05000000", "2515.59000000", "46.03150000", 1751753639999, "115760.01071300", 888, "39.39330000", "99067.18539900", "0"], [1751753640000, "2515.59000000", "2515.59000000", "2515.00000000", "2515.01000000", "33.34100000", 1751753699999, "83856.14914600", 284, "4.39900000", "11064.53247800", "0"], [1751753700000, "2515.00000000", "2515.01000000", "2514.84000000", "2514.85000000", "15.33690000", 1751753759999, "38572.16017500", 98, "8.14630000", "20487.86186700", "0"], [1751753760000, "2514.85000000", "2514.85000000", "2514.01000000", "2514.01000000", "23.65540000", 1751753819999, "59483.18428900", 432, "2.88060000", "7242.58362300", "0"], [1751753820000, "2514.01000000", "2515.45000000", "2514.01000000", "2515.45000000", "56.85810000", 1751753879999, "142960.89314700", 617, "54.44840000", "136901.79821000", "0"], [1751753880000, "2515.44000000", "2516.11000000", "2515.35000000", "2516.11000000", "79.04220000", 1751753939999, "198835.84922100", 572, "25.42910000", "63967.35157800", "0"], [1751753940000, "2516.12000000", "2516.24000000", "2515.84000000", "2515.84000000", "23.39730000", 1751753999999, "58869.21313200", 249, "8.45890000", "21283.13324000", "0"], [1751754000000, "2515.85000000", "2516.56000000", "2515.85000000", "2516.56000000", "17.09720000", 1751754059999, "43021.80685100", 436, "15.48710000", "38970.37580300", "0"], [1751754060000, "2516.57000000", "2517.36000000", "2516.57000000", "2516.90000000", "75.71930000", 1751754119999, "190597.13932500", 699, "27.94510000", "70335.68060300", "0"], [1751754120000, "2516.90000000", "2517.50000000", "2516.49000000", "2517.49000000", "34.38480000", 1751754179999, "86543.52979300", 498, "18.21710000", "45852.44084400", "0"], [1751754180000, "2517.50000000", "2518.00000000", "2517.50000000", "2517.79000000", "27.10650000", 1751754239999, "68250.67105000", 312, "11.29740000", "28444.09877900", "0"], [1751754240000, "2517.80000000", "2517.80000000", "2517.64000000", "2517.65000000", "19.64670000", 1751754299999, "49464.15893100", 154, "13.19080000", "33209.88611000", "0"], [1751754300000, "2517.65000000", "2517.65000000", "2517.36000000", "2517.36000000", "66.21660000", 1751754359999, "166699.84075700", 230, "7.16050000", "18026.75954000", "0"], [1751754360000, "2517.37000000", "2517.37000000", "2517.18000000", "2517.33000000", "259.35020000", 1751754419999, "652845.01522200", 315, "185.08980000", "465912.51940500", "0"], [1751754420000, "2517.33000000", "2517.73000000", "2517.33000000", "2517.73000000", "19.72710000", 1751754479999, "49660.19891500", 214, "17.28110000", "43502.77471600", "0"], [1751754480000, "2517.73000000", "2517.94000000", "2517.30000000", "2517.31000000", "66.99260000", 1751754539999, "168677.48254000", 365, "5.88100000", "14806.80217500", "0"], [1751754540000, "2517.30000000", "2517.31000000", "2517.15000000", "2517.16000000", "33.39380000", 1751754599999, "84058.32472700", 164, "21.67260000", "54553.60458100", "0"], [1751754600000, "2517.17000000", "2517.44000000", "2516.61000000", "2516.61000000", "32.11310000", 1751754659999, "80831.41252200", 530, "11.90860000", "29975.60239000", "0"], [1751754660000, "2516.60000000", "2516.91000000", "2516.36000000", "2516.90000000", "34.73410000", 1751754719999, "87407.19486300", 336, "21.14890000", "53220.78221700", "0"], [1751754720000, "2516.90000000", "2517.26000000", "2515.19000000", "2515.43000000", "55.17490000", 1751754779999, "138826.94580200", 1178, "18.13990000", "45639.11151400", "0"], [1751754780000, "2515.44000000", "2516.00000000", "2515.44000000", "2516.00000000", "6.08360000", 1751754839999, "15304.61742900", 239, "5.85100000", "14719.43363600", "0"], [1751754840000, "2515.99000000", "2516.35000000", "2515.99000000", "2516.35000000", "20.68000000", 1751754899999, "52032.19245800", 254, "12.96150000", "32612.34537300", "0"], [1751754900000, "2516.35000000", "2516.35000000", "2515.85000000", "2515.85000000", "75.16660000", 1751754959999, "189139.24117200", 343, "3.17830000", "7997.70388500", "0"], [1751754960000, "2515.85000000", "2516.47000000", "2515.84000000", "2516.46000000", "42.11100000", 1751755019999, "105953.01998700", 236, "36.20630000", "91094.99169900", "0"], [1751755020000, "2516.47000000", "2516.53000000", "2516.34000000", "2516.52000000", "134.02420000", 1751755079999, "337254.92808900", 242, "106.19290000", "267218.57479200", "0"], [1751755080000, "2516.52000000", "2516.94000000", "2516.52000000", "2516.94000000", "19.46300000", 1751755139999, "48981.66914100", 179, "17.63050000", "44370.09572900", "0"], [1751755140000, "2516.94000000", "2516.94000000", "2516.73000000", "2516.73000000", "15.55680000", 1751755199999, "39154.70650000", 123, "4.13690000", "10411.76152600", "0"], [1751755200000, "2516.73000000", "2516.74000000", "2516.13000000", "2516.51000000", "102.06910000", 1751755259999, "256855.07077200", 358, "11.38380000", "28644.49784000", "0"], [1751755260000, "2516.50000000", "2517.00000000", "2516.50000000", "2517.00000000", "14.80150000", 1751755319999, "37250.26127000", 190, "10.25980000", "25820.23508200", "0"], [1751755320000, "2516.99000000", "2519.45000000", "2516.99000000", "2519.35000000", "162.35190000", 1751755379999, "408894.75785700", 1273, "142.34770000", "358496.55526500", "0"], [1751755380000, "2519.35000000", "2521.94000000", "2519.34000000", "2520.01000000", "430.30280000", 1751755439999, "1084718.70290300", 2949, "345.59020000", "871121.30027400", "0"], [1751755440000, "2520.01000000", "2520.01000000", "2519.10000000", "2519.35000000", "66.68370000", 1751755499999, "167993.76500900", 672, "28.43350000", "71630.04896700", "0"], [1751755500000, "2519.36000000", "2519.84000000", "2519.36000000", "2519.84000000", "77.57600000", 1751755559999, "195472.87252500", 404, "69.32360000", "174678.50414500", "0"], [1751755560000, "2519.83000000", "2520.52000000", "2519.83000000", "2520.51000000", "77.57900000", 1751755619999, "195499.58114500", 412, "70.30400000", "177166.53712100", "0"], [1751755620000, "2520.51000000", "2520.69000000", "2518.60000000", "2518.62000000", "356.89260000", 1751755679999, "899269.08419000", 1737, "42.26340000", "106474.97240600", "0"], [1751755680000, "2518.62000000", "2519.43000000", "2518.37000000", "2519.43000000", "76.05970000", 1751755739999, "191555.63906600", 669, "63.79340000", "160661.15860800", "0"], [1751755740000, "2519.42000000", "2519.42000000", "2518.26000000", "2518.26000000", "22.51610000", 1751755799999, "56714.70703000", 521, "2.42980000", "6120.63402900", "0"], [1751755800000, "2518.24000000", "2518.24000000", "2516.51000000", "2517.22000000", "105.72230000", 1751755859999, "266117.87051900", 1107, "16.49290000", "41511.37770700", "0"], [1751755860000, "2517.22000000", "2517.87000000", "2517.21000000", "2517.78000000", "44.05430000", 1751755919999, "110906.41398200", 571, "31.05760000", "78183.59722800", "0"], [1751755920000, "2517.77000000", "2518.36000000", "2517.77000000", "2518.35000000", "18.45900000", 1751755979999, "46478.31939200", 355, "15.58500000", "39241.36124800", "0"], [1751755980000, "2518.36000000", "2518.50000000", "2518.35000000", "2518.49000000", "48.50060000", 1751756039999, "122146.24894100", 180, "29.75970000", "74947.56944400", "0"], [1751756040000, "2518.50000000", "2518.84000000", "2518.10000000", "2518.84000000", "119.65240000", 1751756099999, "301336.89299700", 585, "21.84930000", "55023.57639600", "0"], [1751756100000, "2518.84000000", "2519.22000000", "2518.52000000", "2518.60000000", "61.44180000", 1751756159999, "154769.62182100", 598, "23.52400000", "59254.00396800", "0"], [1751756160000, "2518.60000000", "2519.05000000", "2518.49000000", "2519.05000000", "23.77800000", 1751756219999, "59888.28044100", 291, "11.45520000", "28851.50592100", "0"], [1751756220000, "2519.06000000", "2519.35000000", "2519.00000000", "2519.27000000", "16.52600000", 1751756279999, "41631.93355800", 332, "5.14480000", "12960.65539500", "0"], [1751756280000, "2519.28000000", "2519.59000000", "2519.27000000", "2519.58000000", "42.19120000", 1751756339999, "106301.91741400", 223, "18.86770000", "47536.61840300", "0"], [1751756340000, "2519.59000000", "2519.59000000", "2519.00000000", "2519.01000000", "25.25850000", 1751756399999, "63635.37797300", 217, "5.07420000", "12783.12049400", "0"], [1751756400000, "2519.00000000", "2519.01000000", "2518.61000000", "2518.83000000", "22.28870000", 1751756459999, "56140.49605600", 261, "10.51990000", "26496.16769000", "0"], [1751756460000, "2518.83000000", "2519.94000000", "2518.83000000", "2519.18000000", "53.80880000", 1751756519999, "135572.59291300", 658, "19.23880000", "48471.78140600", "0"], [1751756520000, "2519.18000000", "2519.38000000", "2519.17000000", "2519.38000000", "85.38060000", 1751756579999, "215089.66823200", 175, "77.09580000", "194218.36732400", "0"], [1751756580000, "2519.37000000", "2520.20000000", "2519.37000000", "2520.20000000", "61.31350000", 1751756639999, "154513.40245700", 419, "12.93360000", "32590.99698200", "0"], [1751756640000, "2520.20000000", "2521.63000000", "2520.20000000", "2521.59000000", "284.66470000", 1751756699999, "717733.89253400", 781, "261.41890000", "659123.70449800", "0"], [1751756700000, "2521.59000000", "2521.60000000", "2521.09000000", "2521.09000000", "35.04880000", 1751756759999, "88368.05265700", 339, "8.31170000", "20954.89241900", "0"], [1751756760000, "2521.09000000", "2521.61000000", "2520.88000000", "2521.42000000", "136.62010000", 1751756819999, "344433.20560100", 528, "32.74650000", "82561.41771500", "0"], [1751756820000, "2521.43000000", "2521.50000000", "2521.09000000", "2521.09000000", "55.70080000", 1751756879999, "140434.38568300", 354, "32.26250000", "81339.99938300", "0"], [1751756880000, "2521.09000000", "2521.11000000", "2521.09000000", "2521.09000000", "31.15750000", 1751756939999, "78551.01310300", 117, "13.89180000", "35022.62149700", "0"], [1751756940000, "2521.10000000", "2521.10000000", "2520.76000000", "2520.77000000", "83.95110000", 1751756999999, "211643.63285000", 183, "19.75210000", "49793.04929100", "0"], [1751757000000, "2520.77000000", "2521.39000000", "2520.77000000", "2521.38000000", "20.36750000", 1751757059999, "51348.53126800", 475, "15.22450000", "38382.11246400", "0"], [1751757060000, "2521.38000000", "2521.39000000", "2521.32000000", "2521.33000000", "18.79940000", 1751757119999, "47400.36947100", 130, "8.07230000", "20353.28631500", "0"], [1751757120000, "2521.33000000", "2521.33000000", "2521.32000000", "2521.33000000", "7.14730000", 1751757179999, "18020.68857500", 76, "5.81390000", "14658.76048700", "0"], [1751757180000, "2521.33000000", "2522.52000000", "2521.27000000", "2521.27000000", "168.10580000", 1751757239999, "423980.22063100", 1034, "77.33690000", "195043.57010700", "0"], [1751757240000, "2521.28000000", "2521.62000000", "2520.99000000", "2521.49000000", "73.28500000", 1751757299999, "184759.76305600", 657, "58.91630000", "148531.90338300", "0"], [1751757300000, "2521.49000000", "2521.49000000", "2521.28000000", "2521.28000000", "28.93840000", 1751757359999, "72965.85586200", 180, "16.48210000", "41558.37408600", "0"], [1751757360000, "2521.27000000", "2521.47000000", "2520.64000000", "2520.64000000", "38.50300000", 1751757419999, "97069.48556400", 530, "9.29080000", "23424.67434400", "0"], [1751757420000, "2520.64000000", "2520.65000000", "2519.35000000", "2519.35000000", "51.21820000", 1751757479999, "129063.98703000", 769, "4.63930000", "11689.45287800", "0"], [1751757480000, "2519.35000000", "2519.35000000", "2517.85000000", "2518.12000000", "85.86440000", 1751757539999, "216289.98543000", 863, "27.36150000", "68920.93907900", "0"], [1751757540000, "2518.12000000", "2519.12000000", "2518.12000000", "2519.12000000", "23.33120000", 1751757599999, "58760.76483500", 512, "18.98530000", "47816.49594300", "0"], [1751757600000, "2519.13000000", "2520.04000000", "2519.12000000", "2520.03000000", "14.19280000", 1751757659999, "35762.02621700", 476, "12.62390000", "31808.60094400", "0"], [1751757660000, "2520.03000000", "2520.04000000", "2519.49000000", "2519.49000000", "19.16130000", 1751757719999, "48284.59397200", 222, "4.65770000", "11737.25375900", "0"], [1751757720000, "2519.49000000", "2519.60000000", "2519.48000000", "2519.60000000", "31.81770000", 1751757779999, "80164.60370600", 172, "23.45800000", "59102.37915600", "0"], [1751757780000, "2519.60000000", "2519.79000000", "2519.59000000", "2519.79000000", "2.41650000", 1751757839999, "6088.93504500", 72, "1.69510000", "4271.19837600", "0"], [1751757840000, "2519.78000000", "2519.79000000", "2519.23000000", "2519.51000000", "55.44320000", 1751757899999, "139700.62581600", 316, "3.24600000", "8178.38275900", "0"], [1751757900000, "2519.50000000", "2519.51000000", "2519.50000000", "2519.51000000", "9.66960000", 1751757959999, "24362.63445200", 40, "7.72520000", "19463.71865200", "0"], [1751757960000, "2519.50000000", "2519.51000000", "2518.78000000", "2519.12000000", "213.56130000", 1751758019999, "537983.07415400", 333, "18.96360000", "47768.90532600", "0"], [1751758020000, "2519.12000000", "2519.13000000", "2519.12000000", "2519.12000000", "15.99340000", 1751758079999, "40289.40584200", 58, "11.20340000", "28222.82104200", "0"], [1751758080000, "2519.13000000", "2519.63000000", "2519.12000000", "2519.62000000", "49.46260000", 1751758139999, "124607.93641500", 321, "37.45290000", "94352.78696800", "0"], [1751758140000, "2519.63000000", "2520.00000000", "2518.75000000", "2518.75000000", "58.41430000", 1751758199999, "147167.92457400", 505, "19.10370000", "48132.33342200", "0"], [1751758200000, "2518.76000000", "2519.01000000", "2518.75000000", "2519.01000000", "51.68150000", 1751758259999, "130177.88099900", 166, "48.99960000", "123422.44201900", "0"], [1751758260000, "2519.01000000", "2520.00000000", "2519.00000000", "2520.00000000", "33.80030000", 1751758319999, "85152.98106300", 401, "21.33190000", "53739.92944700", "0"], [1751758320000, "2519.99000000", "2520.04000000", "2519.76000000", "2519.97000000", "69.09950000", 1751758379999, "174122.54703900", 238, "46.58270000", "117380.18025500", "0"], [1751758380000, "2519.97000000", "2520.02000000", "2519.04000000", "2519.04000000", "86.64740000", 1751758439999, "218344.81885400", 417, "4.55600000", "11480.71198300", "0"], [1751758440000, "2519.04000000", "2519.04000000", "2517.49000000", "2517.50000000", "165.78380000", 1751758499999, "417459.75403000", 751, "1.60770000", "4048.04398400", "0"], [1751758500000, "2517.49000000", "2517.50000000", "2516.67000000", "2516.68000000", "20.89900000", 1751758559999, "52604.66401600", 382, "1.67500000", "4216.10571100", "0"], [1751758560000, "2516.68000000", "2516.89000000", "2516.60000000", "2516.61000000", "22.31000000", 1751758619999, "56147.10160600", 202, "15.71150000", "39541.08230000", "0"], [1751758620000, "2516.60000000", "2517.36000000", "2516.60000000", "2517.35000000", "69.03620000", 1751758679999, "173745.23339500", 300, "60.28020000", "151709.12482300", "0"], [1751758680000, "2517.36000000", "2517.92000000", "2517.36000000", "2517.91000000", "50.87030000", 1751758739999, "128070.36432200", 323, "9.61310000", "24201.94152600", "0"], [1751758740000, "2517.92000000", "2517.92000000", "2516.46000000", "2516.58000000", "176.86370000", 1751758799999, "445136.61706600", 544, "14.22660000", "35803.67651800", "0"], [1751758800000, "2516.57000000", "2517.10000000", "2516.57000000", "2517.10000000", "15.06730000", 1751758859999, "37922.67134600", 260, "9.70030000", "24413.66322400", "0"], [1751758860000, "2517.10000000", "2517.46000000", "2517.09000000", "2517.45000000", "87.64370000", 1751758919999, "220626.34102600", 255, "80.96020000", "203803.06847700", "0"], [1751758920000, "2517.46000000", "2517.46000000", "2516.85000000", "2517.17000000", "191.08200000", 1751758979999, "480963.24265600", 678, "113.84030000", "286530.26737300", "0"], [1751758980000, "2517.18000000", "2517.36000000", "2517.17000000", "2517.36000000", "15.26970000", 1751759039999, "38436.87941700", 148, "11.30960000", "28468.52633800", "0"], [1751759040000, "2517.36000000", "2517.74000000", "2517.35000000", "2517.74000000", "34.42590000", 1751759099999, "86668.53109500", 323, "28.70480000", "72265.13848100", "0"], [1751759100000, "2517.73000000", "2517.74000000", "2517.73000000", "2517.74000000", "16.76060000", 1751759159999, "42198.72463500", 65, "5.91970000", "14904.26547800", "0"], [1751759160000, "2517.74000000", "2517.98000000", "2517.31000000", "2517.98000000", "13.09660000", 1751759219999, "32972.65992800", 466, "5.28680000", "13310.39924000", "0"], [1751759220000, "2517.98000000", "2518.00000000", "2517.97000000", "2518.00000000", "6.00850000", 1751759279999, "15129.33464200", 45, "0.67020000", "1687.55391900", "0"], [1751759280000, "2517.99000000", "2518.00000000", "2517.60000000", "2517.88000000", "40.41150000", 1751759339999, "101751.12157800", 309, "1.87540000", "4721.70519200", "0"], [1751759340000, "2517.87000000", "2517.88000000", "2517.87000000", "2517.88000000", "13.74960000", 1751759399999, "34619.79948600", 91, "9.41340000", "23701.81159200", "0"], [1751759400000, "2517.88000000", "2517.98000000", "2517.64000000", "2517.64000000", "22.90930000", 1751759459999, "57681.07492900", 248, "0.40450000", "1018.44522100", "0"], [1751759460000, "2517.65000000", "2517.85000000", "2517.06000000", "2517.06000000", "46.57020000", 1751759519999, "117245.00432300", 460, "22.30590000", "56160.78300900", "0"], [1751759520000, "2517.06000000", "2517.06000000", "2515.45000000", "2515.46000000", "65.44170000", 1751759579999, "164662.20557000", 858, "1.70760000", "4296.45976400", "0"], [1751759580000, "2515.46000000", "2515.46000000", "2515.45000000", "2515.45000000", "16.05460000", 1751759639999, "40384.55592800", 88, "1.23580000", "3108.60546800", "0"], [1751759640000, "2515.46000000", "2515.71000000", "2515.45000000", "2515.71000000", "13.68110000", 1751759699999, "34414.35252500", 129, "12.05630000", "30327.20901500", "0"], [1751759700000, "2515.71000000", "2515.96000000", "2515.71000000", "2515.96000000", "8.47820000", 1751759759999, "21330.01066900", 224, "3.32630000", "8368.40695200", "0"], [1751759760000, "2515.95000000", "2517.00000000", "2515.95000000", "2516.99000000", "39.86450000", 1751759819999, "100311.74143300", 564, "32.29220000", "81259.35590400", "0"], [1751759820000, "2517.00000000", "2517.00000000", "2516.74000000", "2516.74000000", "54.20240000", 1751759879999, "136425.78931900", 304, "5.03420000", "12670.28465600", "0"], [1751759880000, "2516.73000000", "2516.74000000", "2516.30000000", "2516.32000000", "42.31660000", 1751759939999, "106495.55592200", 237, "5.93950000", "14948.14933100", "0"], [1751759940000, "2516.31000000", "2516.57000000", "2516.31000000", "2516.41000000", "12.59120000", 1751759999999, "31684.53422400", 209, "7.21680000", "18160.17137800", "0"], [1751760000000, "2516.42000000", "2517.17000000", "2516.41000000", "2516.61000000", "70.84300000", 1751760059999, "178300.86460000", 516, "48.87890000", "123020.36510500", "0"], [1751760060000, "2516.62000000", "2516.62000000", "2516.35000000", "2516.54000000", "16.55140000", 1751760119999, "41651.66000200", 271, "7.08040000", "17817.16532100", "0"], [1751760120000, "2516.53000000", "2516.66000000", "2514.64000000", "2514.95000000", "339.35920000", 1751760179999, "853640.21267900", 1548, "34.99440000", "88029.82199300", "0"], [1751760180000, "2514.96000000", "2516.21000000", "2514.96000000", "2515.47000000", "303.76550000", 1751760239999, "764215.08381700", 1245, "49.19040000", "123728.53115800", "0"], [1751760240000, "2515.47000000", "2515.77000000", "2515.47000000", "2515.76000000", "40.48190000", 1751760299999, "101840.47054800", 184, "37.41740000", "94131.06552700", "0"], [1751760300000, "2515.76000000", "2515.77000000", "2514.12000000", "2514.12000000", "59.19630000", 1751760359999, "148865.47719400", 741, "3.00290000", "7551.03601100", "0"], [1751760360000, "2514.13000000", "2514.80000000", "2514.13000000", "2514.79000000", "41.44140000", 1751760419999, "104198.30238700", 262, "37.61020000", "94564.03380200", "0"], [1751760420000, "2514.80000000", "2515.15000000", "2514.80000000", "2515.15000000", "25.58690000", 1751760479999, "64348.92627300", 212, "22.48900000", "56557.80565000", "0"], [1751760480000, "2515.15000000", "2515.58000000", "2515.15000000", "2515.57000000", "55.54810000", 1751760539999, "139716.67794200", 272, "41.26560000", "103793.81680400", "0"], [1751760540000, "2515.58000000", "2515.58000000", "2514.95000000", "2514.95000000", "47.36730000", 1751760599999, "119139.79925800", 510, "2.20570000", "5547.37413000", "0"], [1751760600000, "2514.95000000", "2514.95000000", "2514.00000000", "2514.00000000", "44.59080000", 1751760659999, "112119.54614600", 425, "9.43210000", "23712.97683200", "0"], [1751760660000, "2514.00000000", "2514.01000000", "2514.00000000", "2514.00000000", "23.02800000", 1751760719999, "57892.43976200", 74, "4.77620000", "12007.41456200", "0"], [1751760720000, "2514.00000000", "2514.01000000", "2513.20000000", "2513.20000000", "46.50250000", 1751760779999, "116884.56816400", 459, "1.61850000", "4068.04395700", "0"], [1751760780000, "2513.20000000", "2513.70000000", "2512.39000000", "2513.69000000", "195.40060000", 1751760839999, "491028.63655700", 943, "106.03500000", "266483.56213000", "0"], [1751760840000, "2513.70000000", "2514.20000000", "2513.69000000", "2513.97000000", "27.46410000", 1751760899999, "69047.29703500", 349, "12.99380000", "32666.82209200", "0"], [1751760900000, "2513.97000000", "2513.97000000", "2513.31000000", "2513.82000000", "46.75090000", 1751760959999, "117515.49893600", 456, "15.48770000", "38931.90309800", "0"], [1751760960000, "2513.82000000", "2513.95000000", "2513.82000000", "2513.95000000", "15.92840000", 1751761019999, "40042.96117200", 116, "13.28190000", "33389.81945400", "0"], [1751761020000, "2513.94000000", "2513.95000000", "2512.59000000", "2512.61000000", "74.95040000", 1751761079999, "188381.41032800", 655, "7.09990000", "17840.64009500", "0"], [1751761080000, "2512.60000000", "2513.14000000", "2512.60000000", "2513.13000000", "50.82560000", 1751761139999, "127712.93008600", 232, "26.26060000", "65984.57001000", "0"], [1751761140000, "2513.14000000", "2514.90000000", "2513.14000000", "2514.90000000", "35.58830000", 1751761199999, "89475.75881400", 809, "29.15900000", "73309.82213400", "0"], [1751761200000, "2514.89000000", "2516.35000000", "2514.89000000", "2515.83000000", "78.82890000", 1751761259999, "198310.60007300", 993, "21.95540000", "55231.51932400", "0"], [1751761260000, "2515.83000000", "2516.21000000", "2515.62000000", "2516.20000000", "98.79230000", 1751761319999, "248552.78631000", 444, "43.15520000", "108574.79602700", "0"], [1751761320000, "2516.20000000", "2516.59000000", "2516.20000000", "2516.37000000", "30.17380000", 1751761379999, "75930.57945500", 301, "18.88610000", "47524.78762400", "0"], [1751761380000, "2516.38000000", "2516.38000000", "2515.50000000", "2515.50000000", "21.84510000", 1751761439999, "54965.33932100", 437, "2.13230000", "5364.74072900", "0"], [1751761440000, "2515.51000000", "2515.51000000", "2514.72000000", "2515.09000000", "130.21460000", 1751761499999, "327485.71685300", 541, "15.73670000", "39576.91752200", "0"], [1751761500000, "2515.09000000", "2515.40000000", "2514.98000000", "2514.98000000", "22.40920000", 1751761559999, "56364.22909000", 382, "11.43080000", "28750.18184300", "0"], [1751761560000, "2514.98000000", "2515.46000000", "2514.64000000", "2515.45000000", "52.40020000", 1751761619999, "131783.47004500", 551, "22.22840000", "55903.42245000", "0"], [1751761620000, "2515.46000000", "2516.88000000", "2515.36000000", "2516.88000000", "51.09210000", 1751761679999, "128542.22852600", 676, "38.83590000", "97712.43701500", "0"], [1751761680000, "2516.89000000", "2516.89000000", "2516.60000000", "2516.61000000", "22.26590000", 1751761739999, "56035.76399300", 247, "11.29210000", "28417.94164000", "0"], [1751761740000, "2516.61000000", "2516.70000000", "2516.61000000", "2516.70000000", "68.72530000", 1751761799999, "172957.38275600", 112, "62.76860000", "157966.21543300", "0"], [1751761800000, "2516.70000000", "2516.70000000", "2515.37000000", "2515.58000000", "181.12020000", 1751761859999, "455641.81843600", 658, "97.04450000", "244113.67302900", "0"], [1751761860000, "2515.57000000", "2515.58000000", "2513.09000000", "2513.56000000", "77.71530000", 1751761919999, "195371.73374800", 1248, "29.29140000", "73626.20932300", "0"], [1751761920000, "2513.55000000", "2514.47000000", "2513.39000000", "2514.46000000", "34.29510000", 1751761979999, "86207.21237200", 469, "22.55900000", "56707.23101200", "0"], [1751761980000, "2514.46000000", "2515.36000000", "2514.46000000", "2515.20000000", "38.03730000", 1751762039999, "95665.22298000", 457, "9.44000000", "23740.08647900", "0"], [1751762040000, "2515.19000000", "2515.19000000", "2514.56000000", "2514.85000000", "58.06430000", 1751762099999, "146023.32483200", 555, "12.73360000", "32021.34320700", "0"], [1751762100000, "2514.85000000", "2515.33000000", "2514.85000000", "2515.13000000", "17.09660000", 1751762159999, "42998.71579200", 222, "15.30560000", "38494.17086100", "0"], [1751762160000, "2515.13000000", "2515.37000000", "2515.13000000", "2515.36000000", "11.15870000", 1751762219999, "28068.07288200", 112, "10.44900000", "26282.92189000", "0"], [1751762220000, "2515.37000000", "2515.88000000", "2515.36000000", "2515.87000000", "19.71950000", 1751762279999, "49608.35674100", 260, "18.83500000", "47383.43302000", "0"], [1751762280000, "2515.87000000", "2515.88000000", "2515.33000000", "2515.33000000", "46.71110000", 1751762339999, "117513.25192200", 396, "5.66670000", "14256.71494000", "0"], [1751762340000, "2515.33000000", "2515.96000000", "2515.33000000", "2515.95000000", "19.12520000", 1751762399999, "48109.78147400", 272, "4.93130000", "12404.69700300", "0"], [1751762400000, "2515.96000000", "2517.89000000", "2515.95000000", "2517.88000000", "102.87670000", 1751762459999, "258973.27776700", 1124, "71.83660000", "180825.21073700", "0"], [1751762460000, "2517.88000000", "2518.35000000", "2517.88000000", "2518.03000000", "63.73650000", 1751762519999, "160499.98638600", 394, "28.43240000", "71593.65318200", "0"], [1751762520000, "2518.02000000", "2519.23000000", "2517.74000000", "2519.23000000", "106.86960000", 1751762579999, "269107.10744800", 807, "94.12020000", "237002.79127000", "0"], [1751762580000, "2519.23000000", "2519.25000000", "2518.87000000", "2518.88000000", "157.65700000", 1751762639999, "397136.62842800", 381, "121.65140000", "306436.56565100", "0"], [1751762640000, "2518.88000000", "2518.88000000", "2518.87000000", "2518.87000000", "34.99980000", 1751762699999, "88160.26007400", 94, "31.38480000", "79054.54502400", "0"], [1751762700000, "2518.88000000", "2518.88000000", "2517.78000000", "2517.78000000", "93.35600000", 1751762759999, "235113.67031400", 739, "30.17290000", "75984.86052400", "0"], [1751762760000, "2517.78000000", "2517.86000000", "2517.00000000", "2517.00000000", "92.44510000", 1751762819999, "232734.39045800", 437, "11.38370000", "28659.76629100", "0"], [1751762820000, "2517.01000000", "2517.01000000", "2516.49000000", "2516.64000000", "30.44230000", 1751762879999, "76620.08470400", 319, "3.05780000", "7695.36184000", "0"], [1751762880000, "2516.64000000", "2516.88000000", "2516.46000000", "2516.88000000", "28.37080000", 1751762939999, "71400.02128300", 308, "11.23280000", "28269.78824500", "0"], [1751762940000, "2516.87000000", "2517.39000000", "2516.87000000", "2517.36000000", "71.67420000", 1751762999999, "180422.19858300", 377, "16.47010000", "41458.11077400", "0"], [1751763000000, "2517.36000000", "2518.83000000", "2517.35000000", "2518.51000000", "66.70110000", 1751763059999, "167985.43374700", 930, "32.88110000", "82802.13348100", "0"], [1751763060000, "2518.51000000", "2518.85000000", "2518.50000000", "2518.84000000", "22.32310000", 1751763119999, "56221.63128600", 210, "16.50770000", "41575.35693800", "0"], [1751763120000, "2518.85000000", "2518.85000000", "2518.84000000", "2518.85000000", "20.99920000", 1751763179999, "52893.82454400", 129, "19.96160000", "50280.27616000", "0"], [1751763180000, "2518.85000000", "2519.35000000", "2518.85000000", "2519.32000000", "28.88680000", 1751763239999, "72769.87127700", 382, "24.61570000", "62009.65907900", "0"], [1751763240000, "2519.32000000", "2519.32000000", "2519.31000000", "2519.31000000", "7.16100000", 1751763299999, "18040.84538800", 67, "6.64780000", "16747.93549600", "0"], [1751763300000, "2519.31000000", "2519.32000000", "2519.31000000", "2519.32000000", "34.30470000", 1751763359999, "86424.23622100", 76, "6.24640000", "15736.68044800", "0"], [1751763360000, "2519.32000000", "2519.32000000", "2519.31000000", "2519.31000000", "28.91120000", 1751763419999, "72836.49872800", 77, "22.34560000", "56295.71699200", "0"], [1751763420000, "2519.31000000", "2519.57000000", "2519.05000000", "2519.57000000", "110.79120000", 1751763479999, "279119.44926100", 483, "35.45090000", "89313.64612500", "0"], [1751763480000, "2519.56000000", "2520.84000000", "2519.30000000", "2520.65000000", "137.92000000", 1751763539999, "347584.68590500", 864, "119.17810000", "300345.97722700", "0"], [1751763540000, "2520.65000000", "2520.75000000", "2520.12000000", "2520.12000000", "113.90340000", 1751763599999, "287104.86699000", 405, "53.35700000", "134494.63038500", "0"], [1751763600000, "2520.12000000", "2520.17000000", "2519.75000000", "2519.83000000", "101.92810000", 1751763659999, "256853.86027300", 466, "37.01200000", "93269.92299800", "0"], [1751763660000, "2519.82000000", "2519.82000000", "2519.39000000", "2519.60000000", "61.09600000", 1751763719999, "153942.28358500", 531, "12.70290000", "32004.93980600", "0"], [1751763720000, "2519.61000000", "2519.61000000", "2518.99000000", "2518.99000000", "29.73400000", 1751763779999, "74907.66871400", 407, "1.42400000", "3587.83124400", "0"], [1751763780000, "2518.99000000", "2518.99000000", "2517.60000000", "2518.53000000", "541.19600000", 1751763839999, "1362896.36813000", 1203, "86.99680000", "219073.35847900", "0"], [1751763840000, "2518.54000000", "2519.24000000", "2518.54000000", "2519.23000000", "29.60890000", 1751763899999, "74579.76326700", 323, "28.37620000", "71474.52754600", "0"], [1751763900000, "2519.24000000", "2519.29000000", "2519.23000000", "2519.28000000", "14.43200000", 1751763959999, "36357.61879000", 91, "8.18770000", "20626.79009600", "0"], [1751763960000, "2519.29000000", "2519.47000000", "2519.27000000", "2519.47000000", "35.36280000", 1751764019999, "89088.95365900", 154, "19.79830000", "49877.63222700", "0"], [1751764020000, "2519.47000000", "2519.73000000", "2519.10000000", "2519.10000000", "96.46900000", 1751764079999, "243043.27020900", 460, "13.85560000", "34908.38868800", "0"], [1751764080000, "2519.10000000", "2519.11000000", "2517.18000000", "2517.19000000", "69.27810000", 1751764139999, "174449.09653600", 993, "2.11090000", "5315.87304600", "0"], [1751764140000, "2517.19000000", "2518.23000000", "2517.18000000", "2517.89000000", "58.92020000", 1751764199999, "148344.58535900", 559, "35.36110000", "89026.02742500", "0"], [1751764200000, "2517.88000000", "2518.21000000", "2517.88000000", "2518.20000000", "37.40400000", 1751764259999, "94187.50667500", 175, "20.18780000", "50833.95340300", "0"], [1751764260000, "2518.21000000", "2518.21000000", "2518.20000000", "2518.20000000", "10.90630000", 1751764319999, "27464.25528400", 72, "1.06240000", "2675.34630400", "0"], [1751764320000, "2518.20000000", "2518.21000000", "2517.28000000", "2517.29000000", "27.67590000", 1751764379999, "69683.74193100", 540, "3.31450000", "8343.57341300", "0"], [1751764380000, "2517.28000000", "2517.62000000", "2517.28000000", "2517.61000000", "11.86420000", 1751764439999, "29867.28103700", 152, "7.54460000", "18992.51868200", "0"], [1751764440000, "2517.62000000", "2517.62000000", "2516.88000000", "2516.88000000", "74.87430000", 1751764499999, "188483.24286200", 460, "2.02870000", "5107.29358700", "0"], [1751764500000, "2516.88000000", "2517.50000000", "2516.88000000", "2517.49000000", "23.78700000", 1751764559999, "59875.55043600", 321, "13.86290000", "34894.68346000", "0"], [1751764560000, "2517.50000000", "2517.72000000", "2517.20000000", "2517.71000000", "35.78510000", 1751764619999, "90091.92597100", 335, "22.15520000", "55779.00120100", "0"], [1751764620000, "2517.71000000", "2517.72000000", "2515.99000000", "2515.99000000", "213.80170000", 1751764679999, "538080.59019800", 812, "5.78740000", "14566.81629500", "0"], [1751764680000, "2516.00000000", "2516.23000000", "2515.99000000", "2516.06000000", "51.07200000", 1751764739999, "128505.15596600", 221, "12.01380000", "30227.25136700", "0"], [1751764740000, "2516.07000000", "2516.35000000", "2516.06000000", "2516.07000000", "76.28040000", 1751764799999, "191940.72126200", 376, "20.88530000", "52552.61319700", "0"], [1751764800000, "2516.08000000", "2516.35000000", "2516.07000000", "2516.35000000", "122.99760000", 1751764859999, "309476.73874300", 194, "4.39040000", "11046.96439700", "0"], [1751764860000, "2516.35000000", "2516.35000000", "2516.08000000", "2516.08000000", "12.83560000", 1751764919999, "32297.69408700", 146, "3.68020000", "9259.98942000", "0"], [1751764920000, "2516.08000000", "2516.08000000", "2515.17000000", "2515.17000000", "36.19240000", 1751764979999, "91046.26367100", 526, "5.17400000", "13015.74065200", "0"], [1751764980000, "2515.18000000", "2515.81000000", "2515.17000000", "2515.70000000", "67.21850000", 1751765039999, "169090.13827500", 285, "30.51200000", "76745.82880900", "0"], [1751765040000, "2515.69000000", "2515.70000000", "2515.69000000", "2515.69000000", "2.55760000", 1751765099999, "6434.13657500", 54, "0.78310000", "1970.04467000", "0"], [1751765100000, "2515.69000000", "2515.70000000", "2515.00000000", "2515.01000000", "40.30330000", 1751765159999, "101377.92852400", 509, "3.72070000", "9358.86145800", "0"], [1751765160000, "2515.01000000", "2515.09000000", "2514.75000000", "2515.08000000", "42.28460000", 1751765219999, "106341.47703700", 286, "24.42510000", "61425.99873300", "0"], [1751765220000, "2515.09000000", "2515.71000000", "2515.08000000", "2515.10000000", "36.16440000", 1751765279999, "90972.20759900", 495, "16.04220000", "40352.28993300", "0"], [1751765280000, "2515.10000000", "2515.10000000", "2514.50000000", "2514.50000000", "121.00350000", 1751765339999, "304293.71366900", 410, "20.75240000", "52187.90082800", "0"], [1751765340000, "2514.49000000", "2514.50000000", "2514.20000000", "2514.26000000", "72.67170000", 1751765399999, "182713.89437700", 209, "44.05970000", "110775.30231300", "0"], [1751765400000, "2514.26000000", "2514.48000000", "2514.21000000", "2514.32000000", "27.31330000", 1751765459999, "68674.54320400", 255, "12.92590000", "32500.52547500", "0"], [1751765460000, "2514.35000000", "2515.35000000", "2514.35000000", "2515.35000000", "26.53030000", 1751765519999, "66715.00575400", 322, "18.30190000", "46023.03919400", "0"], [1751765520000, "2515.35000000", "2516.10000000", "2515.35000000", "2516.10000000", "97.25790000", 1751765579999, "244665.63682800", 347, "88.53520000", "222724.77960300", "0"], [1751765580000, "2516.11000000", "2517.05000000", "2516.11000000", "2517.05000000", "52.63220000", 1751765639999, "132453.54684600", 400, "37.02150000", "93165.77300600", "0"], [1751765640000, "2517.05000000", "2517.19000000", "2516.34000000", "2516.34000000", "67.18540000", 1751765699999, "169093.21271200", 424, "7.95820000", "20030.66621700", "0"], [1751765700000, "2516.35000000", "2516.35000000", "2516.09000000", "2516.14000000", "38.08800000", 1751765759999, "95834.37237100", 200, "28.09840000", "70698.57569200", "0"], [1751765760000, "2516.14000000", "2516.70000000", "2516.02000000", "2516.65000000", "47.60260000", 1751765819999, "119779.20727700", 400, "25.07390000", "63089.33311300", "0"], [1751765820000, "2516.64000000", "2516.65000000", "2516.30000000", "2516.31000000", "17.05800000", 1751765879999, "42926.84117800", 168, "1.10660000", "2784.77530200", "0"], [1751765880000, "2516.31000000", "2516.96000000", "2516.14000000", "2516.96000000", "14.86770000", 1751765939999, "37412.71301900", 332, "7.23690000", "18211.51644800", "0"], [1751765940000, "2516.96000000", "2517.61000000", "2516.95000000", "2517.45000000", "32.02550000", 1751765999999, "80613.63996100", 266, "23.87450000", "60093.53617400", "0"], [1751766000000, "2517.45000000", "2517.45000000", "2517.06000000", "2517.06000000", "26.74530000", 1751766059999, "67327.14882300", 226, "6.53110000", "16440.43713300", "0"], [1751766060000, "2517.07000000", "2517.29000000", "2517.06000000", "2517.28000000", "26.77260000", 1751766119999, "67390.85319100", 102, "13.44170000", "33834.15909700", "0"], [1751766120000, "2517.29000000", "2517.61000000", "2517.28000000", "2517.61000000", "7.76760000", 1751766179999, "19555.19589700", 152, "3.54890000", "8934.22832900", "0"], [1751766180000, "2517.60000000", "2518.50000000", "2517.60000000", "2518.10000000", "40.22740000", 1751766239999, "101306.36094100", 493, "10.77120000", "27123.00224500", "0"], [1751766240000, "2518.11000000", "2518.11000000", "2517.14000000", "2517.14000000", "152.20300000", 1751766299999, "383230.65468800", 666, "15.41370000", "38809.26953200", "0"], [1751766300000, "2517.14000000", "2517.14000000", "2516.50000000", "2516.61000000", "74.82350000", 1751766359999, "188302.23764000", 320, "53.27700000", "134073.68171400", "0"], [1751766360000, "2516.60000000", "2516.61000000", "2516.49000000", "2516.49000000", "19.04730000", 1751766419999, "47933.78326100", 160, "5.53170000", "13920.96729600", "0"], [1751766420000, "2516.49000000", "2516.50000000", "2515.82000000", "2516.32000000", "35.06960000", 1751766479999, "88241.60333200", 441, "18.97520000", "47744.12800600", "0"], [1751766480000, "2516.32000000", "2516.60000000", "2516.32000000", "2516.59000000", "58.33960000", 1751766539999, "146814.23615200", 283, "25.58400000", "64381.82074800", "0"], [1751766540000, "2516.59000000", "2516.60000000", "2516.00000000", "2516.08000000", "34.44010000", 1751766599999, "86666.49589600", 406, "2.44200000", "6144.51354800", "0"], [1751766600000, "2516.08000000", "2516.35000000", "2516.08000000", "2516.09000000", "8.86870000", 1751766659999, "22315.04779000", 274, "5.06890000", "12754.03142100", "0"], [1751766660000, "2516.10000000", "2516.35000000", "2516.03000000", "2516.26000000", "32.42640000", 1751766719999, "81591.39772100", 390, "11.69400000", "29424.95426700", "0"], [1751766720000, "2516.26000000", "2516.27000000", "2516.02000000", "2516.02000000", "26.34830000", 1751766779999, "66297.35117700", 227, "1.41480000", "3559.74344400", "0"], [1751766780000, "2516.03000000", "2516.03000000", "2515.70000000", "2515.70000000", "69.73870000", 1751766839999, "175463.08125800", 319, "0.75480000", "1899.06965800", "0"], [1751766840000, "2515.71000000", "2516.05000000", "2515.70000000", "2516.05000000", "15.17630000", 1751766899999, "38181.93942400", 215, "9.64820000", "24273.87404300", "0"], [1751766900000, "2516.04000000", "2516.05000000", "2516.04000000", "2516.04000000", "4.87920000", 1751766959999, "12276.27360800", 68, "1.12400000", "2828.04020000", "0"], [1751766960000, "2516.05000000", "2516.37000000", "2516.04000000", "2516.36000000", "9.13430000", 1751767019999, "22982.96154900", 189, "6.27440000", "15787.25936100", "0"], [1751767020000, "2516.36000000", "2516.69000000", "2516.36000000", "2516.69000000", "36.46720000", 1751767079999, "91766.65120000", 181, "25.86870000", "65097.00974000", "0"], [1751767080000, "2516.70000000", "2517.86000000", "2516.70000000", "2517.86000000", "91.45840000", 1751767139999, "230213.20983800", 540, "88.19370000", "221996.03277600", "0"], [1751767140000, "2517.85000000", "2517.86000000", "2517.85000000", "2517.85000000", "5.98580000", 1751767199999, "15071.35587600", 70, "0.93460000", "2353.19195600", "0"], [1751767200000, "2517.86000000", "2517.86000000", "2516.41000000", "2516.41000000", "63.84390000", 1751767259999, "160735.29093100", 624, "1.83170000", "4611.07958400", "0"], [1751767260000, "2516.41000000", "2516.41000000", "2516.13000000", "2516.22000000", "12.33930000", 1751767319999, "31048.45036900", 221, "3.86530000", "9725.93805200", "0"], [1751767320000, "2516.22000000", "2516.81000000", "2516.22000000", "2516.81000000", "15.14490000", 1751767379999, "38112.67937500", 264, "12.07590000", "30389.29091600", "0"], [1751767380000, "2516.81000000", "2517.36000000", "2516.80000000", "2517.35000000", "15.45260000", 1751767439999, "38896.10934800", 322, "9.43730000", "23754.22922600", "0"], [1751767440000, "2517.36000000", "2518.38000000", "2517.36000000", "2518.37000000", "27.46290000", 1751767499999, "69149.92849300", 484, "26.37940000", "66421.54844600", "0"], [1751767500000, "2518.38000000", "2518.94000000", "2518.37000000", "2518.93000000", "69.74110000", 1751767559999, "175656.21783200", 429, "65.26080000", "164370.67679300", "0"], [1751767560000, "2518.93000000", "2518.94000000", "2518.92000000", "2518.93000000", "35.49270000", 1751767619999, "89403.52266500", 179, "8.78800000", "22136.35931800", "0"], [1751767620000, "2518.93000000", "2518.93000000", "2518.66000000", "2518.74000000", "74.48590000", 1751767679999, "187615.98283200", 281, "34.49150000", "86875.19806900", "0"], [1751767680000, "2518.75000000", "2518.93000000", "2518.74000000", "2518.92000000", "28.43070000", 1751767739999, "71612.90294200", 129, "9.36430000", "23586.38294200", "0"], [1751767740000, "2518.92000000", "2518.93000000", "2518.91000000", "2518.92000000", "23.48950000", 1751767799999, "59168.11217400", 92, "3.35570000", "8452.74217200", "0"], [1751767800000, "2518.91000000", "2518.91000000", "2517.36000000", "2517.36000000", "37.50340000", 1751767859999, "94449.80064000", 821, "4.96160000", "12495.36372800", "0"], [1751767860000, "2517.37000000", "2518.22000000", "2517.31000000", "2518.22000000", "91.65220000", 1751767919999, "230741.50139300", 755, "17.78830000", "44782.98378300", "0"], [1751767920000, "2518.23000000", "2518.67000000", "2518.22000000", "2518.24000000", "133.08580000", 1751767979999, "335187.51856800", 440, "70.79020000", "178292.04976100", "0"], [1751767980000, "2518.24000000", "2518.36000000", "2518.02000000", "2518.35000000", "41.34790000", 1751768039999, "104122.64463700", 404, "21.48860000", "54112.30258900", "0"], [1751768040000, "2518.36000000", "2520.00000000", "2518.35000000", "2519.99000000", "321.19000000", 1751768099999, "809037.49192700", 1050, "306.62690000", "772360.30894700", "0"], [1751768100000, "2520.00000000", "2520.74000000", "2518.25000000", "2518.25000000", "351.28000000", 1751768159999, "885112.19410200", 1668, "48.48040000", "122164.74646500", "0"], [1751768160000, "2518.24000000", "2518.81000000", "2518.24000000", "2518.66000000", "74.81670000", 1751768219999, "188425.20805900", 333, "61.40910000", "154657.92016100", "0"], [1751768220000, "2518.67000000", "2518.67000000", "2515.99000000", "2515.99000000", "157.13270000", 1751768279999, "395554.24601000", 1279, "27.25190000", "68607.12067400", "0"], [1751768280000, "2515.98000000", "2515.98000000", "2513.99000000", "2514.55000000", "754.92880000", 1751768339999, "1898189.30898000", 774, "325.62770000", "818640.97257400", "0"], [1751768340000, "2514.56000000", "2515.20000000", "2514.49000000", "2514.75000000", "104.92030000", 1751768399999, "263844.01579400", 607, "68.83670000", "173099.35346500", "0"], [1751768400000, "2514.75000000", "2514.75000000", "2514.33000000", "2514.49000000", "55.52020000", 1751768459999, "139610.78853000", 390, "7.98250000", "20071.86813100", "0"], [1751768460000, "2514.49000000", "2514.55000000", "2514.00000000", "2514.54000000", "44.03030000", 1751768519999, "110702.47891000", 487, "19.57220000", "49209.43979400", "0"], [1751768520000, "2514.55000000", "2515.64000000", "2514.55000000", "2515.64000000", "22.63520000", 1751768579999, "56930.96352100", 516, "18.74620000", "47150.39116100", "0"], [1751768580000, "2515.64000000", "2515.64000000", "2515.63000000", "2515.63000000", "14.75860000", 1751768639999, "37127.18533900", 86, "0.84210000", "2118.42044400", "0"], [1751768640000, "2515.63000000", "2515.85000000", "2515.33000000", "2515.84000000", "35.23780000", 1751768699999, "88643.62305000", 421, "6.29820000", "15843.33318300", "0"], [1751768700000, "2515.85000000", "2516.65000000", "2515.84000000", "2516.65000000", "78.20250000", 1751768759999, "196780.76949100", 446, "40.40860000", "101682.84277200", "0"], [1751768760000, "2516.64000000", "2516.64000000", "2516.39000000", "2516.40000000", "41.72630000", 1751768819999, "105007.56500500", 204, "7.76850000", "19548.68431200", "0"], [1751768820000, "2516.40000000", "2516.40000000", "2515.75000000", "2515.76000000", "19.42570000", 1751768879999, "48879.96512100", 367, "1.55680000", "3917.26195200", "0"], [1751768880000, "2515.76000000", "2515.76000000", "2515.49000000", "2515.50000000", "7.61720000", 1751768939999, "19162.01073800", 217, "0.85800000", "2158.30191200", "0"], [1751768940000, "2515.49000000", "2515.50000000", "2515.49000000", "2515.50000000", "3.39520000", 1751768999999, "8540.60220700", 33, "1.05590000", "2656.11645000", "0"], [1751769000000, "2515.49000000", "2515.50000000", "2515.49000000", "2515.50000000", "10.75720000", 1751769059999, "27059.64554700", 79, "1.65190000", "4155.35445000", "0"], [1751769060000, "2515.50000000", "2515.50000000", "2515.49000000", "2515.49000000", "9.33310000", 1751769119999, "23477.33221100", 49, "1.24920000", "3142.36260000", "0"], [1751769120000, "2515.50000000", "2515.50000000", "2515.33000000", "2515.34000000", "44.84080000", 1751769179999, "112795.93253300", 243, "1.90440000", "4790.26352700", "0"], [1751769180000, "2515.34000000", "2515.34000000", "2515.33000000", "2515.34000000", "9.12070000", 1751769239999, "22941.62509600", 75, "5.47650000", "13775.25951000", "0"], [1751769240000, "2515.33000000", "2515.46000000", "2515.00000000", "2515.46000000", "27.54680000", 1751769299999, "69285.04086100", 373, "16.34880000", "41118.75078400", "0"], [1751769300000, "2515.46000000", "2515.73000000", "2513.78000000", "2513.89000000", "154.85320000", 1751769359999, "389380.08211700", 905, "12.61150000", "31706.86275800", "0"], [1751769360000, "2513.93000000", "2514.43000000", "2513.93000000", "2514.42000000", "26.29740000", 1751769419999, "66114.08512500", 303, "25.15340000", "63237.76439600", "0"], [1751769420000, "2514.43000000", "2514.43000000", "2514.42000000", "2514.42000000", "11.80530000", 1751769479999, "29683.53143100", 40, "4.90050000", "12321.96421500", "0"], [1751769480000, "2514.43000000", "2514.43000000", "2514.42000000", "2514.42000000", "1.40610000", 1751769539999, "3535.53263700", 41, "0.66750000", "1678.38202500", "0"], [1751769540000, "2514.42000000", "2514.84000000", "2514.42000000", "2514.51000000", "96.58800000", 1751769599999, "242870.94991600", 365, "39.22460000", "98628.82699000", "0"], [1751769600000, "2514.52000000", "2514.52000000", "2514.51000000", "2514.51000000", "7.39370000", 1751769659999, "18591.57115200", 57, "3.85650000", "9697.24638000", "0"], [1751769660000, "2514.52000000", "2514.63000000", "2514.51000000", "2514.62000000", "32.72040000", 1751769719999, "82277.07881700", 140, "7.70200000", "19366.95864300", "0"], [1751769720000, "2514.62000000", "2515.72000000", "2514.62000000", "2515.71000000", "31.34650000", 1751769779999, "78831.47171400", 511, "24.89910000", "62618.29096700", "0"], [1751769780000, "2515.72000000", "2515.85000000", "2515.71000000", "2515.85000000", "12.87110000", 1751769839999, "32380.76712900", 115, "7.87920000", "19822.15663100", "0"], [1751769840000, "2515.84000000", "2515.96000000", "2515.84000000", "2515.96000000", "11.22910000", 1751769899999, "28250.73556800", 73, "10.59570000", "26657.20251200", "0"], [1751769900000, "2515.96000000", "2516.33000000", "2515.95000000", "2516.33000000", "29.37410000", 1751769959999, "73910.21854900", 208, "25.89540000", "65157.22619000", "0"], [1751769960000, "2516.32000000", "2516.33000000", "2516.12000000", "2516.12000000", "9.47110000", 1751770019999, "23832.06036100", 128, "0.56300000", "1416.63697000", "0"], [1751770020000, "2516.13000000", "2516.13000000", "2515.75000000", "2515.76000000", "56.48340000", 1751770079999, "142116.26964800", 232, "1.02650000", "2582.69751800", "0"], [1751770080000, "2515.75000000", "2515.75000000", "2515.49000000", "2515.50000000", "18.16860000", 1751770139999, "45705.78765200", 193, "0.46130000", "1160.41660000", "0"], [1751770140000, "2515.50000000", "2515.50000000", "2515.49000000", "2515.50000000", "41.62700000", 1751770199999, "104712.71452900", 45, "41.22990000", "103713.81345000", "0"], [1751770200000, "2515.50000000", "2515.50000000", "2515.49000000", "2515.49000000", "4.78470000", 1751770259999, "12035.86873100", 58, "0.37280000", "937.77840000", "0"], [1751770260000, "2515.49000000", "2515.50000000", "2515.49000000", "2515.50000000", "41.45410000", 1751770319999, "104277.49782200", 156, "12.38130000", "31145.16015000", "0"], [1751770320000, "2515.49000000", "2515.50000000", "2514.70000000", "2514.90000000", "57.00640000", 1751770379999, "143378.90113600", 567, "14.70180000", "36975.22469800", "0"], [1751770380000, "2514.90000000", "2515.17000000", "2514.90000000", "2515.16000000", "56.27610000", 1751770439999, "141535.88480000", 187, "36.76740000", "92473.31250800", "0"], [1751770440000, "2515.17000000", "2515.23000000", "2514.91000000", "2514.91000000", "69.40290000", 1751770499999, "174552.09926500", 383, "0.81440000", "2048.34627400", "0"], [1751770500000, "2514.91000000", "2514.92000000", "2514.91000000", "2514.91000000", "38.97280000", 1751770559999, "98013.14683000", 209, "6.23820000", "15688.57394400", "0"], [1751770560000, "2514.91000000", "2515.32000000", "2514.91000000", "2515.31000000", "46.84620000", 1751770619999, "117823.38728600", 251, "32.79660000", "82488.53570200", "0"], [1751770620000, "2515.31000000", "2515.32000000", "2514.06000000", "2514.32000000", "115.24900000", 1751770679999, "289802.59065400", 576, "3.60530000", "9066.59639600", "0"], [1751770680000, "2514.31000000", "2514.31000000", "2513.99000000", "2514.17000000", "35.43430000", 1751770739999, "89083.89583200", 259, "25.68580000", "64574.55806500", "0"], [1751770740000, "2514.17000000", "2514.18000000", "2513.35000000", "2513.35000000", "59.77080000", 1751770799999, "150250.55100600", 400, "0.58010000", "1458.43261000", "0"], [1751770800000, "2513.36000000", "2513.97000000", "2513.35000000", "2513.97000000", "25.47530000", 1751770859999, "64031.22722600", 305, "23.27100000", "58490.65168000", "0"], [1751770860000, "2513.97000000", "2514.58000000", "2513.60000000", "2513.60000000", "147.15440000", 1751770919999, "369982.63827500", 881, "104.81170000", "263523.98493500", "0"], [1751770920000, "2513.59000000", "2513.83000000", "2512.82000000", "2512.82000000", "63.66700000", 1751770979999, "160017.45414300", 661, "5.67230000", "14258.12196600", "0"], [1751770980000, "2512.81000000", "2513.09000000", "2512.70000000", "2512.71000000", "42.27500000", 1751771039999, "106231.63249400", 451, "12.38740000", "31127.84263400", "0"], [1751771040000, "2512.71000000", "2512.91000000", "2512.17000000", "2512.18000000", "145.16830000", 1751771099999, "364758.80695500", 620, "54.43950000", "136790.60873600", "0"], [1751771100000, "2512.18000000", "2512.84000000", "2512.17000000", "2512.23000000", "58.18100000", 1751771159999, "146182.57528000", 558, "6.26660000", "15744.13253200", "0"], [1751771160000, "2512.23000000", "2513.50000000", "2512.22000000", "2513.50000000", "95.76090000", 1751771219999, "240594.59880500", 541, "46.33400000", "116421.25191300", "0"], [1751771220000, "2513.49000000", "2513.85000000", "2513.49000000", "2513.60000000", "86.67510000", 1751771279999, "217875.31641900", 372, "16.05870000", "40364.98230700", "0"], [1751771280000, "2513.61000000", "2513.61000000", "2512.95000000", "2513.13000000", "22.37850000", 1751771339999, "56245.62077400", 392, "7.21530000", "18135.09049200", "0"], [1751771340000, "2513.13000000", "2513.14000000", "2512.45000000", "2512.46000000", "58.75970000", 1751771399999, "147644.37594800", 410, "6.30930000", "15854.02540000", "0"], [1751771400000, "2512.46000000", "2512.59000000", "2512.45000000", "2512.59000000", "7.93060000", 1751771459999, "19925.28861700", 99, "3.31230000", "8322.03124000", "0"], [1751771460000, "2512.59000000", "2512.59000000", "2512.58000000", "2512.59000000", "20.17910000", 1751771519999, "50701.72855200", 79, "12.54740000", "31526.47176600", "0"], [1751771520000, "2512.59000000", "2512.95000000", "2512.58000000", "2512.71000000", "41.26690000", 1751771579999, "103691.18980900", 244, "26.80530000", "67351.35649900", "0"], [1751771580000, "2512.72000000", "2513.32000000", "2512.51000000", "2513.31000000", "125.24380000", 1751771639999, "314724.61080700", 588, "18.94210000", "47596.05218300", "0"], [1751771640000, "2513.32000000", "2514.20000000", "2513.32000000", "2514.19000000", "135.59740000", 1751771699999, "340881.82568600", 443, "35.32350000", "88797.51042500", "0"], [1751771700000, "2514.19000000", "2514.98000000", "2514.19000000", "2514.20000000", "124.01760000", 1751771759999, "311850.74389500", 675, "61.62310000", "154961.00178600", "0"], [1751771760000, "2514.19000000", "2514.62000000", "2514.18000000", "2514.59000000", "218.41100000", 1751771819999, "549169.77831900", 298, "69.06910000", "173657.04952400", "0"], [1751771820000, "2514.59000000", "2514.60000000", "2514.59000000", "2514.59000000", "41.79970000", 1751771879999, "105109.31966700", 158, "21.20440000", "53320.58424000", "0"], [1751771880000, "2514.60000000", "2514.60000000", "2514.15000000", "2514.15000000", "46.65400000", 1751771939999, "117310.20931700", 265, "10.46430000", "26309.50950500", "0"], [1751771940000, "2514.16000000", "2514.16000000", "2513.15000000", "2513.15000000", "100.31910000", 1751771999999, "252192.37782700", 585, "10.01040000", "25162.37572500", "0"], [1751772000000, "2513.15000000", "2513.16000000", "2511.49000000", "2512.08000000", "225.72910000", 1751772059999, "567045.77041100", 959, "59.92780000", "150512.70156400", "0"], [1751772060000, "2512.08000000", "2512.21000000", "2512.08000000", "2512.20000000", "119.90890000", 1751772119999, "301226.25382600", 250, "16.11200000", "40475.56563700", "0"], [1751772120000, "2512.20000000", "2512.57000000", "2512.20000000", "2512.56000000", "57.28760000", 1751772179999, "143926.97575500", 383, "31.05570000", "78020.99143900", "0"], [1751772180000, "2512.56000000", "2512.57000000", "2512.08000000", "2512.30000000", "108.10710000", 1751772239999, "271614.04615400", 424, "14.54180000", "36531.04348300", "0"], [1751772240000, "2512.31000000", "2512.31000000", "2511.34000000", "2511.35000000", "40.74900000", 1751772299999, "102348.27339800", 548, "13.80700000", "34674.39295900", "0"], [1751772300000, "2511.34000000", "2511.68000000", "2510.22000000", "2510.44000000", "346.97740000", 1751772359999, "871259.04629800", 1366, "116.85880000", "293447.17728400", "0"], [1751772360000, "2510.45000000", "2511.03000000", "2510.30000000", "2511.03000000", "42.29330000", 1751772419999, "106175.72954800", 381, "26.95180000", "67661.22980600", "0"], [1751772420000, "2511.02000000", "2511.50000000", "2511.02000000", "2511.50000000", "197.68110000", 1751772479999, "496385.27099700", 323, "23.43620000", "58852.76763100", "0"], [1751772480000, "2511.50000000", "2511.56000000", "2511.18000000", "2511.18000000", "67.63350000", 1751772539999, "169862.34406700", 293, "12.29660000", "30882.52234300", "0"], [1751772540000, "2511.18000000", "2511.19000000", "2509.79000000", "2509.80000000", "120.59210000", 1751772599999, "302759.63368200", 791, "13.29430000", "33374.11160000", "0"], [1751772600000, "2509.79000000", "2510.28000000", "2509.47000000", "2510.28000000", "194.86780000", 1751772659999, "489095.36379400", 569, "133.45830000", "334972.80981100", "0"], [1751772660000, "2510.28000000", "2510.66000000", "2510.28000000", "2510.66000000", "15.37240000", 1751772719999, "38592.13097400", 215, "13.63350000", "34226.74837700", "0"], [1751772720000, "2510.66000000", "2510.66000000", "2509.83000000", "2510.10000000", "209.94850000", 1751772779999, "527030.93188200", 695, "16.12750000", "40482.71036800", "0"], [1751772780000, "2510.10000000", "2510.11000000", "2509.51000000", "2509.97000000", "81.39520000", 1751772839999, "204283.96498600", 480, "13.58550000", "34095.36385700", "0"], [1751772840000, "2509.98000000", "2510.93000000", "2509.97000000", "2510.93000000", "289.27460000", 1751772899999, "726215.63601800", 705, "31.08250000", "78030.44657200", "0"], [1751772900000, "2510.93000000", "2510.93000000", "2510.91000000", "2510.92000000", "87.25730000", 1751772959999, "219096.37206300", 126, "43.16880000", "108393.83448400", "0"], [1751772960000, "2510.92000000", "2510.92000000", "2510.90000000", "2510.91000000", "21.20190000", 1751773019999, "53235.92151000", 145, "2.41720000", "6069.37275600", "0"], [1751773020000, "2510.91000000", "2511.33000000", "2510.90000000", "2511.32000000", "40.08640000", 1751773079999, "100659.39113300", 218, "34.74220000", "87239.48621800", "0"], [1751773080000, "2511.32000000", "2511.32000000", "2510.69000000", "2511.03000000", "92.94920000", 1751773139999, "233400.66239300", 470, "10.16550000", "25523.00203500", "0"], [1751773140000, "2511.04000000", "2511.49000000", "2511.03000000", "2511.43000000", "111.01390000", 1751773199999, "278806.63233400", 296, "37.18360000", "93383.34844400", "0"], [1751773200000, "2511.43000000", "2511.43000000", "2511.41000000", "2511.42000000", "49.70090000", 1751773259999, "124819.91274200", 181, "24.06520000", "60438.01520700", "0"], [1751773260000, "2511.41000000", "2511.42000000", "2511.40000000", "2511.40000000", "4.55860000", 1751773319999, "11448.51194700", 75, "0.18900000", "474.65739200", "0"], [1751773320000, "2511.40000000", "2511.40000000", "2510.00000000", "2510.60000000", "112.72320000", 1751773379999, "283032.04655600", 794, "33.69330000", "84582.50074900", "0"], [1751773380000, "2510.59000000", "2511.06000000", "2510.59000000", "2511.05000000", "13.20690000", 1751773439999, "33160.36160900", 167, "10.80990000", "27142.20482100", "0"], [1751773440000, "2511.06000000", "2512.12000000", "2511.05000000", "2512.12000000", "20.44540000", 1751773499999, "51351.85011700", 375, "19.09150000", "47950.97332900", "0"], [1751773500000, "2512.12000000", "2512.30000000", "2512.11000000", "2512.21000000", "25.94670000", 1751773559999, "65181.64193000", 193, "2.85810000", "7180.17781600", "0"], [1751773560000, "2512.22000000", "2512.58000000", "2512.22000000", "2512.57000000", "22.75020000", 1751773619999, "57160.00318400", 178, "18.09230000", "45457.04530900", "0"], [1751773620000, "2512.57000000", "2512.92000000", "2512.57000000", "2512.58000000", "76.30470000", 1751773679999, "191737.05249500", 370, "21.00400000", "52778.73258600", "0"], [1751773680000, "2512.57000000", "2512.58000000", "2511.87000000", "2511.88000000", "111.36320000", 1751773739999, "279796.12393600", 597, "1.06660000", "2679.57537200", "0"], [1751773740000, "2511.88000000", "2512.13000000", "2511.59000000", "2512.12000000", "39.72010000", 1751773799999, "99767.62878300", 365, "22.15600000", "55650.71760700", "0"], [1751773800000, "2512.13000000", "2512.13000000", "2511.81000000", "2511.81000000", "36.18210000", 1751773859999, "90888.93357900", 294, "3.07730000", "7730.43166900", "0"], [1751773860000, "2511.81000000", "2513.24000000", "2511.81000000", "2513.23000000", "79.27420000", 1751773919999, "199154.95274500", 543, "67.33420000", "169147.30752300", "0"], [1751773920000, "2513.23000000", "2513.24000000", "2512.51000000", "2512.81000000", "122.07880000", 1751773979999, "306771.73168700", 544, "12.36980000", "31082.55830500", "0"], [1751773980000, "2512.82000000", "2513.36000000", "2512.81000000", "2513.36000000", "215.62570000", 1751774039999, "541868.39021000", 411, "113.10780000", "284227.03649300", "0"], [1751774040000, "2513.36000000", "2515.12000000", "2513.35000000", "2514.72000000", "221.96340000", 1751774099999, "558123.56990700", 1055, "129.68700000", "326050.69432400", "0"], [1751774100000, "2514.72000000", "2515.08000000", "2514.72000000", "2515.07000000", "35.59940000", 1751774159999, "89531.65852900", 212, "28.99790000", "72929.47847400", "0"], [1751774160000, "2515.07000000", "2515.07000000", "2514.91000000", "2514.92000000", "78.25580000", 1751774219999, "196816.71565500", 193, "1.02280000", "2572.27040400", "0"], [1751774220000, "2514.92000000", "2514.93000000", "2514.70000000", "2514.70000000", "35.76180000", 1751774279999, "89934.59366600", 155, "2.67270000", "6721.35049300", "0"], [1751774280000, "2514.70000000", "2514.78000000", "2514.70000000", "2514.78000000", "13.19390000", 1751774339999, "33178.91907500", 111, "3.54550000", "8915.97565800", "0"], [1751774340000, "2514.77000000", "2514.78000000", "2514.77000000", "2514.77000000", "25.26840000", 1751774399999, "63544.23044700", 45, "1.61790000", "4068.66256200", "0"], [1751774400000, "2514.78000000", "2515.09000000", "2514.21000000", "2514.21000000", "129.86900000", 1751774459999, "326582.10311100", 618, "40.84140000", "102708.51023200", "0"], [1751774460000, "2514.21000000", "2514.30000000", "2513.89000000", "2514.29000000", "30.29010000", 1751774519999, "76151.92718200", 375, "19.77720000", "49721.24655800", "0"], [1751774520000, "2514.29000000", "2515.46000000", "2514.29000000", "2515.46000000", "30.20690000", 1751774579999, "75968.68856800", 385, "21.62660000", "54385.93749700", "0"], [1751774580000, "2515.45000000", "2517.44000000", "2515.45000000", "2516.99000000", "171.55940000", 1751774639999, "431704.27309700", 935, "148.59910000", "373907.70719000", "0"], [1751774640000, "2516.99000000", "2516.99000000", "2516.49000000", "2516.78000000", "58.17720000", 1751774699999, "146424.71837900", 285, "23.62160000", "59451.07041200", "0"], [1751774700000, "2516.77000000", "2517.35000000", "2516.77000000", "2517.35000000", "216.50910000", 1751774759999, "544954.51975500", 457, "109.82110000", "276403.21286200", "0"], [1751774760000, "2517.35000000", "2518.00000000", "2517.24000000", "2517.25000000", "43.68710000", 1751774819999, "109988.49467600", 602, "21.14080000", "53223.25437900", "0"], [1751774820000, "2517.24000000", "2517.81000000", "2517.24000000", "2517.81000000", "14.77370000", 1751774879999, "37193.14532700", 212, "10.59440000", "26671.44755300", "0"], [1751774880000, "2517.81000000", "2518.00000000", "2517.74000000", "2517.74000000", "69.84280000", 1751774939999, "175861.46881100", 305, "30.30000000", "76294.40572000", "0"], [1751774940000, "2517.74000000", "2517.74000000", "2516.51000000", "2516.52000000", "66.06650000", 1751774999999, "166293.55037400", 482, "3.43910000", "8657.09321600", "0"], [1751775000000, "2516.52000000", "2516.80000000", "2516.51000000", "2516.80000000", "117.44760000", 1751775059999, "295588.18817400", 354, "106.45480000", "267921.72489700", "0"], [1751775060000, "2516.80000000", "2517.22000000", "2516.80000000", "2517.12000000", "21.56150000", 1751775119999, "54269.39579400", 268, "12.87040000", "32393.16387300", "0"], [1751775120000, "2517.12000000", "2517.19000000", "2516.94000000", "2517.07000000", "15.50110000", 1751775179999, "39016.94585800", 269, "3.09790000", "7797.74932400", "0"], [1751775180000, "2517.07000000", "2517.40000000", "2517.07000000", "2517.20000000", "38.49640000", 1751775239999, "96902.72284200", 297, "5.72960000", "14423.04004300", "0"], [1751775240000, "2517.20000000", "2517.21000000", "2517.20000000", "2517.20000000", "7.32900000", 1751775299999, "18448.61681900", 49, "5.80190000", "14604.60069900", "0"], [1751775300000, "2517.20000000", "2517.21000000", "2516.73000000", "2516.73000000", "51.25070000", 1751775359999, "129005.88668600", 346, "11.40570000", "28710.40173400", "0"], [1751775360000, "2516.73000000", "2516.74000000", "2516.49000000", "2516.49000000", "21.89470000", 1751775419999, "55102.46744400", 191, "0.93500000", "2353.00828400", "0"], [1751775420000, "2516.49000000", "2516.50000000", "2515.95000000", "2515.95000000", "32.11850000", 1751775479999, "80820.46706700", 488, "0.78120000", "1965.56397400", "0"], [1751775480000, "2515.95000000", "2515.95000000", "2515.23000000", "2515.80000000", "50.92810000", 1751775539999, "128113.27129000", 524, "27.39120000", "68906.60618200", "0"], [1751775540000, "2515.82000000", "2516.47000000", "2515.81000000", "2516.47000000", "11.87410000", 1751775599999, "29875.00466400", 269, "10.75330000", "27055.09134400", "0"], [1751775600000, "2516.47000000", "2516.47000000", "2515.77000000", "2515.77000000", "62.39290000", 1751775659999, "157002.45588800", 426, "12.61860000", "31753.24810600", "0"], [1751775660000, "2515.76000000", "2515.77000000", "2514.75000000", "2514.76000000", "166.42350000", 1751775719999, "418587.51909300", 647, "32.45160000", "81616.04501000", "0"], [1751775720000, "2514.76000000", "2514.76000000", "2514.08000000", "2514.24000000", "198.15010000", 1751775779999, "498235.45781800", 520, "3.90190000", "9810.61790500", "0"], [1751775780000, "2514.23000000", "2514.24000000", "2513.83000000", "2513.93000000", "139.01600000", 1751775839999, "349506.41647100", 301, "1.76270000", "4431.56353600", "0"], [1751775840000, "2513.94000000", "2514.06000000", "2512.96000000", "2513.18000000", "155.32170000", 1751775899999, "390441.58928100", 570, "26.26390000", "66024.15466200", "0"], [1751775900000, "2513.18000000", "2513.18000000", "2512.25000000", "2512.26000000", "70.88490000", 1751775959999, "178093.48215700", 544, "42.31050000", "106296.59379700", "0"], [1751775960000, "2512.26000000", "2512.26000000", "2511.70000000", "2511.91000000", "95.11570000", 1751776019999, "238913.18769000", 568, "11.56450000", "29047.20006500", "0"], [1751776020000, "2511.90000000", "2511.91000000", "2511.88000000", "2511.88000000", "58.09850000", 1751776079999, "145937.56510100", 83, "2.45900000", "6176.75397800", "0"], [1751776080000, "2511.89000000", "2511.89000000", "2511.65000000", "2511.65000000", "40.95050000", 1751776139999, "102858.50359600", 222, "1.36000000", "3416.03276800", "0"], [1751776140000, "2511.65000000", "2511.90000000", "2511.65000000", "2511.90000000", "9.36630000", 1751776199999, "23525.56696000", 102, "7.67790000", "19284.75478000", "0"], [1751776200000, "2511.90000000", "2512.42000000", "2511.89000000", "2512.41000000", "49.52820000", 1751776259999, "124422.56685200", 235, "48.97810000", "123040.62379400", "0"], [1751776260000, "2512.41000000", "2512.86000000", "2512.41000000", "2512.76000000", "68.23030000", 1751776319999, "171441.31089200", 521, "43.71380000", "109839.03662500", "0"], [1751776320000, "2512.76000000", "2512.77000000", "2511.57000000", "2511.57000000", "88.73200000", 1751776379999, "222911.59452800", 533, "2.52490000", "6343.40612900", "0"], [1751776380000, "2511.57000000", "2511.57000000", "2510.69000000", "2511.18000000", "162.44410000", 1751776439999, "407928.04690200", 740, "47.01150000", "118044.98921000", "0"], [1751776440000, "2511.17000000", "2512.00000000", "2510.99000000", "2511.99000000", "61.06400000", 1751776499999, "153375.32970900", 475, "52.39190000", "131598.28000100", "0"], [1751776500000, "2512.00000000", "2512.32000000", "2511.99000000", "2512.31000000", "51.84630000", 1751776559999, "130249.37312600", 184, "35.90220000", "90193.94053100", "0"], [1751776560000, "2512.32000000", "2512.94000000", "2512.32000000", "2512.94000000", "33.60930000", 1751776619999, "84445.52974800", 274, "33.19970000", "83416.38517200", "0"], [1751776620000, "2512.93000000", "2512.94000000", "2511.04000000", "2511.55000000", "191.33000000", 1751776679999, "480556.50970100", 932, "48.82430000", "122612.21846100", "0"], [1751776680000, "2511.55000000", "2511.90000000", "2511.55000000", "2511.64000000", "12.98480000", 1751776739999, "32613.92884700", 293, "4.45210000", "11182.02870700", "0"], [1751776740000, "2511.63000000", "2511.91000000", "2511.63000000", "2511.91000000", "6.69950000", 1751776799999, "16827.44187200", 112, "2.59490000", "6517.73938700", "0"], [1751776800000, "2511.92000000", "2511.92000000", "2511.46000000", "2511.47000000", "34.40270000", 1751776859999, "86412.96369600", 258, "1.82630000", "4586.74369600", "0"], [1751776860000, "2511.46000000", "2511.46000000", "2511.24000000", "2511.24000000", "77.87870000", 1751776919999, "195581.70299500", 162, "28.07070000", "70492.54537500", "0"], [1751776920000, "2511.25000000", "2511.49000000", "2511.24000000", "2511.48000000", "48.44310000", 1751776979999, "121660.49397900", 132, "45.45030000", "114144.31223600", "0"], [1751776980000, "2511.49000000", "2512.32000000", "2511.49000000", "2512.32000000", "34.27300000", 1751777039999, "86085.32487600", 294, "33.68940000", "84619.26405300", "0"], [1751777040000, "2512.32000000", "2513.19000000", "2512.31000000", "2513.19000000", "91.98430000", 1751777099999, "231130.74052600", 367, "76.08940000", "191197.31257700", "0"], [1751777100000, "2513.18000000", "2513.19000000", "2513.18000000", "2513.19000000", "42.25730000", 1751777159999, "106200.29311300", 98, "9.18990000", "23095.96478100", "0"], [1751777160000, "2513.18000000", "2513.19000000", "2512.63000000", "2512.63000000", "68.83100000", 1751777219999, "172980.30953400", 397, "2.19510000", "5516.64960400", "0"], [1751777220000, "2512.62000000", "2512.63000000", "2512.44000000", "2512.44000000", "25.58810000", 1751777279999, "64291.61747600", 110, "2.14080000", "5378.99186400", "0"], [1751777280000, "2512.44000000", "2512.95000000", "2512.44000000", "2512.94000000", "10.41160000", 1751777339999, "26160.92956100", 209, "6.50390000", "16342.26280100", "0"], [1751777340000, "2512.94000000", "2513.20000000", "2512.94000000", "2513.19000000", "5.27130000", 1751777399999, "13246.62401700", 75, "3.66760000", "9216.61141400", "0"], [1751777400000, "2513.20000000", "2513.50000000", "2512.94000000", "2512.94000000", "82.49010000", 1751777459999, "207312.50046600", 442, "9.83200000", "24708.92427300", "0"], [1751777460000, "2512.95000000", "2512.95000000", "2512.82000000", "2512.82000000", "19.47940000", 1751777519999, "48950.46164100", 175, "0.62860000", "1579.63826400", "0"], [1751777520000, "2512.81000000", "2512.81000000", "2512.12000000", "2512.12000000", "18.28630000", 1751777579999, "45943.52277400", 352, "0.57730000", "1450.38028900", "0"], [1751777580000, "2512.13000000", "2512.13000000", "2512.12000000", "2512.13000000", "2.54450000", 1751777639999, "6392.10581600", 65, "1.64760000", "4138.98538800", "0"], [1751777640000, "2512.12000000", "2512.13000000", "2512.00000000", "2512.01000000", "20.22340000", 1751777699999, "50802.89353300", 168, "3.15160000", "7916.85239600", "0"], [1751777700000, "2512.01000000", "2512.70000000", "2512.01000000", "2512.70000000", "13.80510000", 1751777759999, "34684.68735900", 147, "11.67750000", "29338.81004800", "0"], [1751777760000, "2512.69000000", "2512.70000000", "2512.69000000", "2512.70000000", "2.79730000", 1751777819999, "7028.76407800", 52, "1.63410000", "4106.00307000", "0"], [1751777820000, "2512.70000000", "2512.70000000", "2512.69000000", "2512.69000000", "63.83980000", 1751777879999, "160410.25230000", 77, "62.52380000", "157103.55226000", "0"], [1751777880000, "2512.69000000", "2512.70000000", "2512.68000000", "2512.69000000", "53.35320000", 1751777939999, "134059.99341000", 194, "8.89800000", "22357.92484100", "0"], [1751777940000, "2512.68000000", "2512.69000000", "2512.38000000", "2512.38000000", "25.61730000", 1751777999999, "64366.32491100", 224, "3.25870000", "8187.31134300", "0"], [1751778000000, "2512.39000000", "2512.39000000", "2512.38000000", "2512.38000000", "15.36760000", 1751778059999, "38609.30621000", 69, "5.53220000", "13899.04395800", "0"], [1751778060000, "2512.39000000", "2512.39000000", "2512.38000000", "2512.38000000", "3.17040000", 1751778119999, "7965.27278700", 39, "2.32350000", "5837.53816500", "0"], [1751778120000, "2512.38000000", "2512.39000000", "2512.07000000", "2512.07000000", "26.61430000", 1751778179999, "66864.16226600", 305, "0.62640000", "1573.75917000", "0"], [1751778180000, "2512.07000000", "2512.08000000", "2512.07000000", "2512.08000000", "7.57080000", 1751778239999, "19018.41482200", 60, "3.52660000", "8859.10132800", "0"], [1751778240000, "2512.07000000", "2512.08000000", "2511.04000000", "2511.05000000", "51.90590000", 1751778299999, "130362.66372600", 467, "2.65100000", "6657.43336900", "0"], [1751778300000, "2511.05000000", "2511.65000000", "2510.75000000", "2510.75000000", "58.16220000", 1751778359999, "146056.24979200", 555, "33.52760000", "84194.11882400", "0"], [1751778360000, "2510.76000000", "2510.76000000", "2510.75000000", "2510.76000000", "16.73960000", 1751778419999, "42028.95667300", 62, "0.59730000", "1499.67694800", "0"], [1751778420000, "2510.75000000", "2510.89000000", "2510.75000000", "2510.89000000", "36.08430000", 1751778479999, "90600.04961100", 103, "30.36300000", "76234.56751900", "0"], [1751778480000, "2510.88000000", "2510.89000000", "2510.88000000", "2510.88000000", "16.62110000", 1751778539999, "41733.60053800", 62, "1.29700000", "3256.62433000", "0"], [1751778540000, "2510.88000000", "2511.33000000", "2510.52000000", "2511.33000000", "51.17600000", 1751778599999, "128497.81748500", 581, "25.51980000", "64078.91187300", "0"], [1751778600000, "2511.33000000", "2511.64000000", "2511.33000000", "2511.48000000", "21.49230000", 1751778659999, "53979.03618000", 289, "11.23220000", "28210.13366500", "0"], [1751778660000, "2511.48000000", "2511.49000000", "2511.29000000", "2511.29000000", "38.61400000", 1751778719999, "96973.81920800", 226, "1.40830000", "3536.90585000", "0"], [1751778720000, "2511.30000000", "2511.30000000", "2510.80000000", "2511.00000000", "94.13580000", 1751778779999, "236399.43985900", 364, "60.30900000", "151453.45286200", "0"], [1751778780000, "2510.99000000", "2511.00000000", "2510.99000000", "2511.00000000", "33.67570000", 1751778839999, "84559.37146200", 87, "2.55190000", "6407.82090000", "0"], [1751778840000, "2510.99000000", "2511.25000000", "2510.99000000", "2511.24000000", "57.31040000", 1751778899999, "143917.57196000", 204, "3.02960000", "7607.52561800", "0"], [1751778900000, "2511.24000000", "2511.25000000", "2511.24000000", "2511.25000000", "2.18550000", 1751778959999, "5488.31810000", 44, "0.30800000", "773.46500000", "0"], [1751778960000, "2511.24000000", "2511.25000000", "2511.24000000", "2511.25000000", "2.51230000", 1751779019999, "6308.99390400", 44, "0.56520000", "1419.35850000", "0"], [1751779020000, "2511.25000000", "2511.93000000", "2511.25000000", "2511.30000000", "83.94770000", 1751779079999, "210844.25314400", 751, "22.34390000", "56116.67850400", "0"], [1751779080000, "2511.30000000", "2511.68000000", "2511.30000000", "2511.67000000", "20.57570000", 1751779139999, "51678.30071700", 185, "5.10990000", "12833.48588200", "0"], [1751779140000, "2511.68000000", "2511.80000000", "2511.67000000", "2511.79000000", "58.15850000", 1751779199999, "146080.56185400", 108, "53.41870000", "134175.46146800", "0"], [1751779200000, "2511.80000000", "2512.00000000", "2511.79000000", "2512.00000000", "5.82150000", 1751779259999, "14622.79874700", 137, "5.15330000", "12944.42066900", "0"], [1751779260000, "2512.00000000", "2512.94000000", "2511.99000000", "2512.93000000", "185.53250000", 1751779319999, "466139.56869300", 382, "28.88410000", "72571.29851700", "0"], [1751779320000, "2512.93000000", "2513.17000000", "2512.93000000", "2512.93000000", "12.63900000", 1751779379999, "31762.69342900", 190, "5.69050000", "14300.28651100", "0"], [1751779380000, "2512.93000000", "2512.93000000", "2512.20000000", "2512.21000000", "106.78260000", 1751779439999, "268311.20476400", 846, "21.29450000", "53503.54919300", "0"], [1751779440000, "2512.20000000", "2512.23000000", "2511.98000000", "2511.98000000", "83.45060000", 1751779499999, "209644.46326800", 202, "5.07510000", "12749.66407800", "0"], [1751779500000, "2511.98000000", "2512.99000000", "2511.81000000", "2512.99000000", "71.30710000", 1751779559999, "179133.42322100", 598, "68.76150000", "172738.12882500", "0"], [1751779560000, "2512.99000000", "2512.99000000", "2512.98000000", "2512.98000000", "18.67430000", 1751779619999, "46928.31585900", 45, "17.34450000", "43586.55505500", "0"], [1751779620000, "2512.98000000", "2512.99000000", "2512.61000000", "2512.62000000", "48.70980000", 1751779679999, "122397.91466100", 226, "2.00900000", "5048.00757400", "0"], [1751779680000, "2512.62000000", "2512.62000000", "2512.61000000", "2512.61000000", "8.15760000", 1751779739999, "20496.91179900", 53, "4.44630000", "11171.86230600", "0"], [1751779740000, "2512.62000000", "2512.62000000", "2512.41000000", "2512.41000000", "29.17890000", 1751779799999, "73312.70394300", 256, "3.79530000", "9535.61402000", "0"], [1751779800000, "2512.41000000", "2512.42000000", "2512.41000000", "2512.42000000", "17.90200000", 1751779859999, "44977.17661200", 52, "1.27920000", "3213.88766400", "0"], [1751779860000, "2512.42000000", "2513.06000000", "2512.32000000", "2513.06000000", "31.83310000", 1751779919999, "79984.27194900", 469, "20.75870000", "52160.98608300", "0"], [1751779920000, "2513.05000000", "2513.16000000", "2511.76000000", "2512.85000000", "613.86810000", 1751779979999, "1542308.39754700", 974, "98.12030000", "246549.91083000", "0"], [1751779980000, "2512.84000000", "2512.85000000", "2511.92000000", "2511.93000000", "17.54210000", 1751780039999, "44074.63118100", 521, "1.22860000", "3086.58673800", "0"], [1751780040000, "2511.92000000", "2512.08000000", "2511.92000000", "2511.93000000", "15.55440000", 1751780099999, "39071.93773800", 203, "7.99530000", "20083.64907600", "0"], [1751780100000, "2511.93000000", "2511.93000000", "2510.12000000", "2510.13000000", "85.00700000", 1751780159999, "213444.26000500", 903, "1.32750000", "3332.97055600", "0"], [1751780160000, "2510.12000000", "2510.34000000", "2509.61000000", "2509.61000000", "107.10960000", 1751780219999, "268855.01936300", 632, "65.62460000", "164727.55045900", "0"], [1751780220000, "2509.61000000", "2509.61000000", "2508.66000000", "2508.93000000", "119.32020000", 1751780279999, "299395.04934200", 743, "46.58970000", "116887.05899800", "0"], [1751780280000, "2508.94000000", "2509.93000000", "2508.94000000", "2509.85000000", "64.12140000", 1751780339999, "160906.40876700", 509, "45.17660000", "113357.74798900", "0"], [1751780340000, "2509.84000000", "2510.17000000", "2509.84000000", "2510.17000000", "99.01480000", 1751780399999, "248516.53972100", 181, "97.48730000", "244682.63480100", "0"], [1751780400000, "2510.17000000", "2510.17000000", "2510.16000000", "2510.16000000", "8.58630000", 1751780459999, "21553.02525200", 44, "3.84440000", "9650.09754800", "0"], [1751780460000, "2510.16000000", "2510.77000000", "2510.16000000", "2510.76000000", "32.84680000", 1751780519999, "82463.58958900", 416, "17.94080000", "45040.05726400", "0"], [1751780520000, "2510.76000000", "2510.77000000", "2510.31000000", "2510.31000000", "39.59030000", 1751780579999, "99398.08341700", 324, "2.50070000", "6278.07161400", "0"], [1751780580000, "2510.31000000", "2510.31000000", "2510.16000000", "2510.16000000", "11.23220000", 1751780639999, "28195.73965800", 155, "2.64160000", "6631.20556600", "0"], [1751780640000, "2510.16000000", "2510.18000000", "2509.80000000", "2510.18000000", "60.07830000", 1751780699999, "150798.70544000", 439, "32.53680000", "81667.40992500", "0"], [1751780700000, "2510.18000000", "2510.80000000", "2510.18000000", "2510.79000000", "29.65720000", 1751780759999, "74453.86812000", 294, "23.06940000", "57914.14127500", "0"], [1751780760000, "2510.79000000", "2510.95000000", "2510.79000000", "2510.95000000", "11.71410000", 1751780819999, "29412.00772300", 130, "10.48850000", "26334.70675900", "0"], [1751780820000, "2510.95000000", "2512.00000000", "2510.95000000", "2512.00000000", "116.93420000", 1751780879999, "293656.23512300", 561, "107.84900000", "270838.91522600", "0"], [1751780880000, "2511.99000000", "2512.00000000", "2511.57000000", "2511.58000000", "34.10760000", 1751780939999, "85676.01806700", 240, "0.67600000", "1697.89821100", "0"], [1751780940000, "2511.57000000", "2511.58000000", "2511.57000000", "2511.57000000", "1.83160000", 1751780999999, "4600.19481000", 32, "0.31980000", "803.20328400", "0"], [1751781000000, "2511.58000000", "2511.58000000", "2511.57000000", "2511.58000000", "30.59780000", 1751781059999, "76848.60410300", 50, "8.75570000", "21990.64100600", "0"], [1751781060000, "2511.58000000", "2511.58000000", "2511.00000000", "2511.00000000", "94.12620000", 1751781119999, "236392.48636700", 381, "14.66930000", "36837.30589400", "0"], [1751781120000, "2510.99000000", "2511.00000000", "2510.99000000", "2511.00000000", "19.75070000", 1751781179999, "49593.99420300", 62, "18.40100000", "46204.91100000", "0"], [1751781180000, "2511.00000000", "2511.00000000", "2510.99000000", "2511.00000000", "13.06220000", 1751781239999, "32799.13926900", 36, "8.56910000", "21517.01010000", "0"], [1751781240000, "2510.99000000", "2511.00000000", "2510.99000000", "2510.99000000", "5.94350000", 1751781299999, "14924.11415200", 44, "4.50870000", "11321.34570000", "0"], [1751781300000, "2510.99000000", "2511.00000000", "2510.99000000", "2510.99000000", "12.29060000", 1751781359999, "30861.64839200", 55, "7.46980000", "18756.66780000", "0"], [1751781360000, "2511.00000000", "2511.05000000", "2510.35000000", "2510.36000000", "72.32850000", 1751781419999, "181604.96120000", 502, "31.48550000", "79051.73225300", "0"], [1751781420000, "2510.35000000", "2510.35000000", "2509.35000000", "2509.80000000", "108.16430000", 1751781479999, "271444.77349800", 679, "21.24620000", "53316.58560200", "0"], [1751781480000, "2509.81000000", "2509.99000000", "2509.80000000", "2509.98000000", "16.92830000", 1751781539999, "42487.52260500", 111, "14.13460000", "35475.75210900", "0"], [1751781540000, "2509.99000000", "2510.68000000", "2509.99000000", "2510.68000000", "49.89100000", 1751781599999, "125241.89518700", 316, "42.65540000", "107077.18489500", "0"], [1751781600000, "2510.68000000", "2510.91000000", "2510.24000000", "2510.24000000", "145.97610000", 1751781659999, "366489.98285500", 551, "82.04410000", "205982.76430100", "0"], [1751781660000, "2510.24000000", "2510.24000000", "2510.07000000", "2510.07000000", "22.08790000", 1751781719999, "55444.98422100", 128, "8.17990000", "20533.13105800", "0"], [1751781720000, "2510.08000000", "2510.08000000", "2510.07000000", "2510.08000000", "16.00240000", 1751781779999, "40167.18257000", 68, "3.84020000", "9639.20921600", "0"], [1751781780000, "2510.07000000", "2510.07000000", "2509.21000000", "2509.21000000", "72.76400000", 1751781839999, "182604.31303500", 385, "19.25350000", "48315.28424000", "0"], [1751781840000, "2509.22000000", "2509.76000000", "2509.20000000", "2509.20000000", "143.07870000", 1751781899999, "359061.25978200", 548, "56.43720000", "141619.94413900", "0"], [1751781900000, "2509.20000000", "2510.45000000", "2509.19000000", "2510.45000000", "105.18850000", 1751781959999, "263985.25011400", 715, "73.13870000", "183551.91943200", "0"], [1751781960000, "2510.44000000", "2511.88000000", "2510.44000000", "2511.47000000", "270.37860000", 1751782019999, "679039.06876700", 830, "197.86430000", "496897.54950700", "0"], [1751782020000, "2511.46000000", "2511.46000000", "2511.43000000", "2511.43000000", "9.97310000", 1751782079999, "25046.78439100", 72, "0.23440000", "588.68153600", "0"], [1751782080000, "2511.44000000", "2511.44000000", "2511.34000000", "2511.34000000", "56.49170000", 1751782139999, "141871.09400900", 152, "1.36850000", "3436.78516600", "0"], [1751782140000, "2511.35000000", "2511.35000000", "2511.24000000", "2511.25000000", "26.38680000", 1751782199999, "66265.54433900", 172, "1.12840000", "2833.74149000", "0"], [1751782200000, "2511.24000000", "2511.25000000", "2511.23000000", "2511.24000000", "19.81420000", 1751782259999, "49758.15486400", 127, "2.65420000", "6665.33503600", "0"], [1751782260000, "2511.23000000", "2512.87000000", "2511.23000000", "2512.87000000", "124.88870000", 1751782319999, "313701.98918500", 539, "102.47150000", "257394.37461400", "0"], [1751782320000, "2512.87000000", "2514.54000000", "2512.86000000", "2514.49000000", "231.57620000", 1751782379999, "582102.53106100", 723, "209.14910000", "525734.24140000", "0"], [1751782380000, "2514.49000000", "2515.21000000", "2514.48000000", "2515.21000000", "67.56510000", 1751782439999, "169913.21138600", 396, "45.09090000", "113391.54696500", "0"], [1751782440000, "2515.20000000", "2515.21000000", "2515.19000000", "2515.19000000", "115.49850000", 1751782499999, "290502.45804300", 139, "64.65520000", "162621.40425900", "0"], [1751782500000, "2515.20000000", "2516.96000000", "2515.19000000", "2516.95000000", "230.40370000", 1751782559999, "579773.06189900", 1354, "161.03290000", "405215.69642400", "0"], [1751782560000, "2516.95000000", "2517.31000000", "2516.84000000", "2516.84000000", "195.30550000", 1751782619999, "491582.85588700", 575, "46.77540000", "117732.61503400", "0"], [1751782620000, "2516.85000000", "2526.66000000", "2516.84000000", "2526.57000000", "2741.55350000", 1751782679999, "6915718.98667100", 6924, "2100.03040000", "5296373.47475500", "0"], [1751782680000, "2526.56000000", "2526.56000000", "2524.68000000", "2525.64000000", "507.15470000", 1751782739999, "1280820.40004100", 2570, "214.17660000", "540867.00674300", "0"], [1751782740000, "2525.64000000", "2525.64000000", "2522.39000000", "2522.39000000", "345.29160000", 1751782799999, "871290.66095500", 1747, "56.06770000", "141458.05452600", "0"], [1751782800000, "2522.39000000", "2524.51000000", "2522.33000000", "2523.66000000", "162.37490000", 1751782859999, "409799.28473700", 945, "44.33820000", "111889.69378200", "0"], [1751782860000, "2523.66000000", "2525.44000000", "2522.90000000", "2524.30000000", "214.45890000", 1751782919999, "541273.70470000", 1239, "149.41610000", "377102.38074900", "0"], [1751782920000, "2524.29000000", "2524.29000000", "2523.07000000", "2523.54000000", "73.71740000", 1751782979999, "186038.43273400", 660, "24.78570000", "62543.00610200", "0"], [1751782980000, "2523.54000000", "2523.81000000", "2522.95000000", "2523.67000000", "156.68630000", 1751783039999, "395399.44187500", 790, "101.90000000", "257141.37975800", "0"], [1751783040000, "2523.66000000", "2523.67000000", "2522.38000000", "2522.38000000", "170.04060000", 1751783099999, "429015.95635600", 691, "11.54140000", "29125.37048200", "0"], [1751783100000, "2522.39000000", "2522.39000000", "2521.54000000", "2521.89000000", "55.13730000", 1751783159999, "139046.91059500", 490, "29.99440000", "75635.69840600", "0"], [1751783160000, "2521.89000000", "2521.90000000", "2521.40000000", "2521.40000000", "112.56920000", 1751783219999, "283870.03458600", 365, "3.40150000", "8578.07463700", "0"], [1751783220000, "2521.40000000", "2521.53000000", "2521.11000000", "2521.11000000", "178.86790000", 1751783279999, "450994.35926000", 433, "22.66760000", "57153.31319100", "0"], [1751783280000, "2521.12000000", "2521.12000000", "2520.55000000", "2520.83000000", "171.40160000", 1751783339999, "432071.73102100", 445, "60.02760000", "151313.28360400", "0"], [1751783340000, "2520.82000000", "2520.83000000", "2520.56000000", "2520.57000000", "52.92810000", 1751783399999, "133411.71450500", 163, "12.57290000", "31690.88196300", "0"], [1751783400000, "2520.57000000", "2521.12000000", "2518.49000000", "2518.88000000", "559.70030000", 1751783459999, "1410471.51979600", 1365, "117.90700000", "297125.53476200", "0"], [1751783460000, "2518.87000000", "2519.49000000", "2518.72000000", "2519.44000000", "105.39650000", 1751783519999, "265503.03121700", 565, "38.91830000", "98034.93457800", "0"], [1751783520000, "2519.45000000", "2519.45000000", "2518.18000000", "2518.19000000", "131.33610000", 1751783579999, "330853.42200700", 513, "6.91500000", "17421.79980000", "0"], [1751783580000, "2518.18000000", "2518.45000000", "2517.28000000", "2517.96000000", "204.35300000", 1751783639999, "514489.64468300", 906, "64.31630000", "161927.05109800", "0"], [1751783640000, "2517.96000000", "2518.89000000", "2517.96000000", "2518.82000000", "84.19950000", 1751783699999, "212070.89646300", 566, "62.95520000", "158559.84856300", "0"], [1751783700000, "2518.82000000", "2521.40000000", "2518.81000000", "2521.12000000", "191.50670000", 1751783759999, "482710.26823800", 1024, "164.21900000", "413914.60923900", "0"], [1751783760000, "2521.13000000", "2521.38000000", "2520.48000000", "2521.38000000", "105.42350000", 1751783819999, "265741.00218100", 598, "63.56300000", "160220.90180700", "0"], [1751783820000, "2521.38000000", "2521.98000000", "2521.37000000", "2521.96000000", "67.56470000", 1751783879999, "170379.95739100", 574, "32.96830000", "83131.18386900", "0"], [1751783880000, "2521.96000000", "2522.00000000", "2521.57000000", "2522.00000000", "117.46000000", 1751783939999, "296218.21349200", 370, "32.35110000", "81580.95133400", "0"], [1751783940000, "2522.00000000", "2522.00000000", "2521.39000000", "2521.39000000", "108.00410000", 1751783999999, "272340.96039400", 296, "14.08080000", "35505.87503000", "0"], [1751784000000, "2521.39000000", "2521.86000000", "2520.75000000", "2520.75000000", "86.08820000", 1751784059999, "217053.77770400", 670, "43.67710000", "110119.80824600", "0"], [1751784060000, "2520.76000000", "2521.00000000", "2520.31000000", "2520.38000000", "104.82680000", 1751784119999, "264222.53662400", 361, "11.60910000", "29259.85966200", "0"], [1751784120000, "2520.38000000", "2520.70000000", "2519.61000000", "2519.61000000", "75.01490000", 1751784179999, "189063.59268200", 671, "8.82510000", "22243.05913800", "0"], [1751784180000, "2519.61000000", "2521.00000000", "2519.49000000", "2521.00000000", "124.22070000", 1751784239999, "313061.89786500", 639, "77.25580000", "194682.05261100", "0"], [1751784240000, "2520.99000000", "2521.00000000", "2520.63000000", "2520.64000000", "30.09710000", 1751784299999, "75870.15956100", 279, "8.53440000", "21513.53368800", "0"], [1751784300000, "2520.63000000", "2521.15000000", "2520.63000000", "2521.15000000", "27.90370000", 1751784359999, "70341.01658400", 234, "15.81850000", "39875.13074400", "0"], [1751784360000, "2521.15000000", "2521.78000000", "2521.14000000", "2521.53000000", "101.22370000", 1751784419999, "255245.39099600", 489, "19.26720000", "48582.76312200", "0"], [1751784420000, "2521.52000000", "2521.53000000", "2520.51000000", "2520.52000000", "83.18010000", 1751784479999, "209691.66197100", 544, "12.00770000", "30275.41993500", "0"], [1751784480000, "2520.51000000", "2520.52000000", "2520.51000000", "2520.51000000", "6.30040000", 1751784539999, "15880.23227200", 54, "1.10680000", "2789.71153600", "0"], [1751784540000, "2520.51000000", "2520.52000000", "2519.91000000", "2519.91000000", "78.60540000", 1751784599999, "198113.15655200", 351, "1.18460000", "2985.56914200", "0"], [1751784600000, "2519.91000000", "2520.11000000", "2519.82000000", "2520.11000000", "40.09040000", 1751784659999, "101023.93884400", 232, "20.60300000", "51917.54897500", "0"], [1751784660000, "2520.10000000", "2521.03000000", "2519.84000000", "2521.02000000", "168.05240000", 1751784719999, "423513.90327400", 660, "136.00800000", "342752.44473800", "0"], [1751784720000, "2521.03000000", "2521.03000000", "2520.49000000", "2520.50000000", "40.43950000", 1751784779999, "101945.32988800", 250, "3.83360000", "9662.83726400", "0"], [1751784780000, "2520.49000000", "2520.75000000", "2520.49000000", "2520.62000000", "146.79720000", 1751784839999, "370023.89009400", 415, "29.42820000", "74174.08660200", "0"], [1751784840000, "2520.63000000", "2520.89000000", "2520.62000000", "2520.88000000", "98.63390000", 1751784899999, "248631.91280500", 230, "28.71700000", "72387.43213100", "0"], [1751784900000, "2520.89000000", "2523.41000000", "2520.89000000", "2523.17000000", "292.59960000", 1751784959999, "738008.97971600", 877, "264.20300000", "666377.22854500", "0"], [1751784960000, "2523.16000000", "2523.16000000", "2522.20000000", "2522.21000000", "329.86140000", 1751785019999, "832128.81141400", 616, "168.99440000", "426337.88574600", "0"], [1751785020000, "2522.21000000", "2522.21000000", "2521.15000000", "2521.89000000", "149.13740000", 1751785079999, "376086.35615100", 756, "30.80500000", "77667.39709000", "0"], [1751785080000, "2521.89000000", "2522.17000000", "2521.15000000", "2521.16000000", "99.93900000", 1751785139999, "252032.49137400", 728, "51.35500000", "129513.67881400", "0"], [1751785140000, "2521.16000000", "2521.39000000", "2521.14000000", "2521.39000000", "31.02690000", 1751785199999, "78223.86319000", 136, "28.93780000", "72956.89842200", "0"], [1751785200000, "2521.38000000", "2522.53000000", "2521.38000000", "2521.75000000", "113.28130000", 1751785259999, "285690.56986600", 965, "53.80060000", "135680.26809100", "0"], [1751785260000, "2521.75000000", "2522.03000000", "2521.62000000", "2522.03000000", "46.00480000", 1751785319999, "116012.88477400", 317, "29.00570000", "73144.74808400", "0"], [1751785320000, "2522.03000000", "2523.11000000", "2522.02000000", "2522.78000000", "105.04600000", 1751785379999, "265014.83408400", 630, "41.01550000", "103464.53037400", "0"], [1751785380000, "2522.79000000", "2523.50000000", "2522.03000000", "2523.05000000", "374.13720000", 1751785439999, "943778.57085000", 1268, "328.70300000", "829149.96134500", "0"], [1751785440000, "2523.05000000", "2523.49000000", "2523.02000000", "2523.08000000", "36.97210000", 1751785499999, "93286.81539400", 386, "26.16640000", "66020.65938400", "0"], [1751785500000, "2523.07000000", "2523.29000000", "2522.63000000", "2523.29000000", "65.26310000", 1751785559999, "164656.29098100", 662, "26.12110000", "65902.74936200", "0"], [1751785560000, "2523.29000000", "2523.40000000", "2522.90000000", "2523.22000000", "129.83560000", 1751785619999, "327597.55233600", 588, "47.65140000", "120228.29439300", "0"], [1751785620000, "2523.23000000", "2523.23000000", "2522.24000000", "2522.78000000", "167.62780000", 1751785679999, "422867.34276900", 570, "138.97660000", "350588.62127800", "0"], [1751785680000, "2522.79000000", "2522.79000000", "2522.14000000", "2522.38000000", "167.08330000", 1751785739999, "421480.65494100", 573, "107.40250000", "270929.95343300", "0"], [1751785740000, "2522.38000000", "2522.96000000", "2522.38000000", "2522.73000000", "39.52130000", 1751785799999, "99699.88621300", 303, "18.91680000", "47717.29426500", "0"], [1751785800000, "2522.73000000", "2522.96000000", "2522.63000000", "2522.64000000", "88.20820000", 1751785859999, "222533.69118700", 278, "13.52280000", "34115.29770800", "0"], [1751785860000, "2522.64000000", "2523.64000000", "2522.63000000", "2523.64000000", "98.53850000", 1751785919999, "248637.34916300", 639, "87.69480000", "221275.16221700", "0"], [1751785920000, "2523.64000000", "2524.00000000", "2523.63000000", "2523.99000000", "51.00410000", 1751785979999, "128725.25382500", 275, "47.62450000", "120195.37018100", "0"], [1751785980000, "2523.99000000", "2524.00000000", "2523.29000000", "2523.41000000", "91.87970000", 1751786039999, "231883.97242300", 452, "31.76250000", "80153.47248400", "0"], [1751786040000, "2523.41000000", "2523.73000000", "2523.41000000", "2523.71000000", "30.15390000", 1751786099999, "76097.10306800", 170, "11.90180000", "30033.95468900", "0"], [1751786100000, "2523.71000000", "2524.99000000", "2523.71000000", "2524.31000000", "102.88610000", 1751786159999, "259717.47206000", 993, "46.46550000", "117292.10414600", "0"], [1751786160000, "2524.31000000", "2524.73000000", "2524.17000000", "2524.18000000", "155.86630000", 1751786219999, "393475.22252400", 659, "53.52700000", "135128.56878400", "0"], [1751786220000, "2524.18000000", "2524.87000000", "2524.16000000", "2524.87000000", "157.13220000", 1751786279999, "396633.16221100", 410, "127.06780000", "320745.46569500", "0"], [1751786280000, "2524.87000000", "2525.78000000", "2524.87000000", "2524.93000000", "207.91470000", 1751786339999, "524999.20319400", 1197, "83.41560000", "210636.92402700", "0"], [1751786340000, "2524.93000000", "2524.93000000", "2521.68000000", "2521.77000000", "173.41270000", 1751786399999, "437500.05593500", 1312, "20.41490000", "51498.29227700", "0"], [1751786400000, "2521.78000000", "2521.78000000", "2520.27000000", "2520.42000000", "237.14730000", 1751786459999, "597836.44302200", 900, "68.77580000", "173362.51668800", "0"], [1751786460000, "2520.42000000", "2520.42000000", "2520.00000000", "2520.42000000", "131.71020000", 1751786519999, "331936.19252300", 528, "30.66890000", "77289.02944500", "0"], [1751786520000, "2520.41000000", "2520.42000000", "2520.13000000", "2520.42000000", "60.00970000", 1751786579999, "151243.82906300", 273, "28.48840000", "71798.84323500", "0"], [1751786580000, "2520.42000000", "2521.75000000", "2520.41000000", "2521.75000000", "195.02160000", 1751786639999, "491588.74337000", 909, "169.49040000", "427219.10885700", "0"], [1751786640000, "2521.74000000", "2521.75000000", "2521.35000000", "2521.36000000", "97.69260000", 1751786699999, "246354.16203600", 249, "1.94340000", "4900.74098700", "0"], [1751786700000, "2521.36000000", "2521.63000000", "2521.34000000", "2521.35000000", "9.87480000", 1751786759999, "24898.90713200", 188, "6.52210000", "16444.94068400", "0"], [1751786760000, "2521.35000000", "2521.76000000", "2521.34000000", "2521.75000000", "20.89490000", 1751786819999, "52687.42636500", 183, "10.84950000", "27356.57275000", "0"], [1751786820000, "2521.75000000", "2521.77000000", "2521.14000000", "2521.14000000", "174.90860000", 1751786879999, "441056.76702400", 535, "9.12230000", "23003.77047800", "0"], [1751786880000, "2521.14000000", "2521.37000000", "2521.14000000", "2521.36000000", "16.57590000", 1751786939999, "41791.04472100", 100, "12.88080000", "32474.69355700", "0"], [1751786940000, "2521.37000000", "2521.51000000", "2521.36000000", "2521.51000000", "16.31110000", 1751786999999, "41126.98004900", 130, "11.79100000", "29729.60594300", "0"], [1751787000000, "2521.51000000", "2521.76000000", "2521.02000000", "2521.05000000", "93.49260000", 1751787059999, "235742.29458400", 568, "9.78520000", "24672.39535100", "0"], [1751787060000, "2521.04000000", "2521.05000000", "2520.72000000", "2520.84000000", "61.87490000", 1751787119999, "155983.94604800", 399, "11.85120000", "29876.17889600", "0"], [1751787120000, "2520.84000000", "2520.85000000", "2520.01000000", "2520.01000000", "89.38160000", 1751787179999, "225264.92537600", 544, "4.00270000", "10086.95747700", "0"], [1751787180000, "2520.01000000", "2520.02000000", "2520.01000000", "2520.02000000", "52.03630000", 1751787239999, "131132.03091800", 130, "3.45550000", "8707.92911000", "0"], [1751787240000, "2520.01000000", "2520.02000000", "2519.65000000", "2519.65000000", "61.90900000", 1751787299999, "156010.38858700", 231, "4.69810000", "11838.71377700", "0"], [1751787300000, "2519.64000000", "2519.65000000", "2519.64000000", "2519.65000000", "6.50820000", 1751787359999, "16398.36460400", 74, "4.35560000", "10974.58754000", "0"], [1751787360000, "2519.64000000", "2519.65000000", "2519.12000000", "2519.13000000", "73.77660000", 1751787419999, "185876.93912800", 341, "4.28480000", "10795.33566200", "0"], [1751787420000, "2519.12000000", "2519.88000000", "2519.12000000", "2519.88000000", "77.29880000", 1751787479999, "194744.68006200", 371, "67.29870000", "169546.95773900", "0"], [1751787480000, "2519.87000000", "2520.24000000", "2519.79000000", "2520.23000000", "87.60840000", 1751787539999, "220764.63690500", 349, "21.88540000", "55150.51631900", "0"], [1751787540000, "2520.23000000", "2520.24000000", "2520.23000000", "2520.24000000", "57.15570000", 1751787599999, "144045.68863000", 197, "17.88190000", "45066.67965600", "0"], [1751787600000, "2520.23000000", "2520.24000000", "2519.82000000", "2519.83000000", "54.53610000", 1751787659999, "137433.65630500", 276, "9.01920000", "22727.52110200", "0"], [1751787660000, "2519.83000000", "2519.84000000", "2519.83000000", "2519.83000000", "12.85080000", 1751787719999, "32381.85987300", 46, "2.85090000", "7183.81185600", "0"], [1751787720000, "2519.83000000", "2519.84000000", "2519.49000000", "2519.49000000", "66.29530000", 1751787779999, "167047.61258900", 276, "1.67510000", "4220.62851100", "0"], [1751787780000, "2519.49000000", "2519.50000000", "2519.49000000", "2519.50000000", "5.12750000", 1751787839999, "12918.70124100", 61, "1.62660000", "4098.21870000", "0"], [1751787840000, "2519.49000000", "2519.75000000", "2519.49000000", "2519.74000000", "16.36240000", 1751787899999, "41225.82846700", 127, "11.54110000", "29077.86643600", "0"], [1751787900000, "2519.75000000", "2520.37000000", "2519.75000000", "2520.36000000", "26.26030000", 1751787959999, "66177.38786300", 299, "20.17260000", "50834.86079300", "0"], [1751787960000, "2520.36000000", "2520.37000000", "2520.36000000", "2520.36000000", "165.28790000", 1751788019999, "416585.67334200", 274, "66.16980000", "166772.37882600", "0"], [1751788020000, "2520.36000000", "2520.37000000", "2519.81000000", "2519.81000000", "61.92400000", 1751788079999, "156068.82016200", 239, "10.39180000", "26190.58845100", "0"], [1751788080000, "2519.81000000", "2519.82000000", "2518.74000000", "2519.71000000", "132.17660000", 1751788139999, "333020.06052600", 591, "47.49570000", "119657.45367400", "0"], [1751788140000, "2519.70000000", "2520.97000000", "2519.70000000", "2520.97000000", "59.46850000", 1751788199999, "149863.47477200", 358, "25.72690000", "64837.80897800", "0"], [1751788200000, "2520.96000000", "2520.97000000", "2519.78000000", "2520.13000000", "108.00290000", 1751788259999, "272218.08396000", 528, "32.03610000", "80732.88540400", "0"], [1751788260000, "2520.12000000", "2520.13000000", "2519.87000000", "2519.88000000", "49.22070000", 1751788319999, "124040.93192000", 177, "23.78910000", "59950.47355800", "0"], [1751788320000, "2519.87000000", "2520.11000000", "2519.87000000", "2519.87000000", "70.42680000", 1751788379999, "177470.97907400", 274, "6.91930000", "17436.20944700", "0"], [1751788380000, "2519.88000000", "2519.88000000", "2519.37000000", "2519.37000000", "20.78870000", 1751788439999, "52379.37316200", 223, "3.79840000", "9571.29057900", "0"], [1751788440000, "2519.38000000", "2519.38000000", "2519.37000000", "2519.38000000", "7.34120000", 1751788499999, "18495.21433600", 55, "1.52920000", "3852.63589600", "0"], [1751788500000, "2519.37000000", "2519.38000000", "2519.12000000", "2519.12000000", "84.79790000", 1751788559999, "213637.15373500", 227, "2.85920000", "7203.41129600", "0"], [1751788560000, "2519.12000000", "2519.12000000", "2517.89000000", "2518.00000000", "138.33720000", 1751788619999, "348367.31092800", 555, "10.81620000", "27237.87986400", "0"], [1751788620000, "2517.99000000", "2518.35000000", "2517.61000000", "2518.19000000", "237.78720000", 1751788679999, "598735.71945700", 469, "95.93810000", "241558.20608100", "0"], [1751788680000, "2518.18000000", "2518.19000000", "2518.17000000", "2518.17000000", "18.43310000", 1751788739999, "46417.89960000", 125, "9.29240000", "23400.02671500", "0"], [1751788740000, "2518.17000000", "2518.18000000", "2517.59000000", "2517.85000000", "94.40860000", 1751788799999, "237713.39798500", 292, "2.37140000", "5970.48586900", "0"], [1751788800000, "2517.85000000", "2518.44000000", "2517.85000000", "2517.87000000", "133.40150000", 1751788859999, "335950.77524200", 525, "15.65830000", "39429.26752200", "0"], [1751788860000, "2517.88000000", "2517.88000000", "2515.26000000", "2515.58000000", "214.68980000", 1751788919999, "540195.38511200", 930, "80.39350000", "202251.14021800", "0"], [1751788920000, "2515.57000000", "2516.08000000", "2515.56000000", "2516.07000000", "40.74370000", 1751788979999, "102500.10793500", 344, "25.16530000", "63309.76437700", "0"], [1751788980000, "2516.08000000", "2516.21000000", "2514.99000000", "2514.99000000", "54.76580000", 1751789039999, "137773.55175000", 641, "9.50140000", "23903.82884900", "0"], [1751789040000, "2514.99000000", "2516.44000000", "2514.99000000", "2516.44000000", "245.83460000", 1751789099999, "618424.77121100", 671, "104.34590000", "262488.86217000", "0"], [1751789100000, "2516.47000000", "2517.07000000", "2516.46000000", "2516.72000000", "21.44640000", 1751789159999, "53976.18327900", 368, "12.84540000", "32328.98287700", "0"], [1751789160000, "2516.72000000", "2517.43000000", "2516.71000000", "2517.43000000", "18.77830000", 1751789219999, "47265.11510300", 220, "15.95110000", "40148.74319200", "0"], [1751789220000, "2517.43000000", "2517.65000000", "2516.11000000", "2516.14000000", "209.61220000", 1751789279999, "527561.03610200", 737, "81.72360000", "205689.52249900", "0"], [1751789280000, "2516.15000000", "2516.30000000", "2515.04000000", "2515.22000000", "90.69410000", 1751789339999, "228166.68578000", 777, "18.27580000", "45975.75154200", "0"], [1751789340000, "2515.22000000", "2515.31000000", "2514.61000000", "2515.21000000", "17.62600000", 1751789399999, "44329.11045300", 376, "9.22180000", "23192.45366700", "0"], [1751789400000, "2515.21000000", "2516.47000000", "2515.20000000", "2515.36000000", "93.34630000", 1751789459999, "234850.11960800", 793, "39.81840000", "100176.10952000", "0"], [1751789460000, "2515.36000000", "2515.36000000", "2513.39000000", "2514.48000000", "146.97550000", 1751789519999, "369498.83244400", 1101, "29.86560000", "75084.02541500", "0"], [1751789520000, "2514.48000000", "2514.95000000", "2514.29000000", "2514.95000000", "46.78390000", 1751789579999, "117642.06872900", 397, "35.26110000", "88668.13868500", "0"], [1751789580000, "2514.95000000", "2515.95000000", "2513.74000000", "2514.11000000", "163.12630000", 1751789639999, "410190.78520800", 1346, "78.37540000", "197075.28924500", "0"], [1751789640000, "2514.12000000", "2514.12000000", "2513.07000000", "2513.45000000", "250.12170000", 1751789699999, "628659.99775300", 425, "18.03620000", "45330.96483500", "0"], [1751789700000, "2513.45000000", "2513.70000000", "2512.88000000", "2513.27000000", "87.20160000", 1751789759999, "219156.73570100", 713, "47.49990000", "119372.72762200", "0"], [1751789760000, "2513.27000000", "2513.27000000", "2512.50000000", "2512.90000000", "29.98720000", 1751789819999, "75354.44722700", 510, "14.14170000", "35536.57581000", "0"], [1751789820000, "2512.91000000", "2512.91000000", "2512.08000000", "2512.39000000", "107.23300000", 1751789879999, "269411.14915000", 543, "14.14080000", "35524.84767700", "0"], [1751789880000, "2512.39000000", "2512.39000000", "2511.55000000", "2511.55000000", "26.80290000", 1751789939999, "67325.61851200", 482, "5.81200000", "14597.62564000", "0"], [1751789940000, "2511.55000000", "2512.09000000", "2510.94000000", "2510.95000000", "559.48180000", 1751789999999, "1405251.44445100", 1026, "42.82020000", "107549.36922400", "0"], [1751790000000, "2510.95000000", "2511.14000000", "2510.30000000", "2510.58000000", "110.71280000", 1751790059999, "277962.27131500", 795, "90.99150000", "228446.63013900", "0"], [1751790060000, "2510.59000000", "2510.59000000", "2509.69000000", "2509.92000000", "147.94080000", 1751790119999, "371336.72949200", 943, "22.27400000", "55907.63001300", "0"], [1751790120000, "2509.91000000", "2512.31000000", "2509.87000000", "2511.70000000", "149.13220000", 1751790179999, "374494.05174100", 1415, "125.02520000", "313957.41951700", "0"], [1751790180000, "2511.71000000", "2512.57000000", "2510.30000000", "2510.33000000", "116.73460000", 1751790239999, "293161.79268900", 1113, "67.97260000", "170722.85479800", "0"], [1751790240000, "2510.33000000", "2510.91000000", "2509.76000000", "2510.27000000", "615.79540000", 1751790299999, "1546100.53728000", 943, "46.55030000", "116850.18504200", "0"], [1751790300000, "2510.27000000", "2510.45000000", "2510.01000000", "2510.02000000", "23.81850000", 1751790359999, "59791.20368700", 264, "15.91330000", "39947.21420800", "0"], [1751790360000, "2510.02000000", "2511.00000000", "2510.02000000", "2510.87000000", "54.13760000", 1751790419999, "135918.09096000", 565, "45.45930000", "114128.14263300", "0"], [1751790420000, "2510.87000000", "2510.87000000", "2510.86000000", "2510.86000000", "240.77450000", 1751790479999, "604551.09689100", 113, "3.58210000", "8994.18742700", "0"], [1751790480000, "2510.86000000", "2510.87000000", "2509.18000000", "2509.19000000", "1963.96750000", 1751790539999, "4931067.53958700", 878, "15.78260000", "39610.94875700", "0"], [1751790540000, "2509.19000000", "2509.84000000", "2509.18000000", "2509.83000000", "187.60040000", 1751790599999, "470779.70738700", 647, "138.98920000", "348781.17191900", "0"], [1751790600000, "2509.83000000", "2511.34000000", "2509.41000000", "2511.34000000", "126.12860000", 1751790659999, "316585.86781700", 802, "110.42850000", "277184.43911900", "0"], [1751790660000, "2511.35000000", "2511.43000000", "2511.04000000", "2511.31000000", "36.16890000", 1751790719999, "90830.22244900", 302, "30.45280000", "76475.58779500", "0"], [1751790720000, "2511.30000000", "2512.52000000", "2511.30000000", "2511.65000000", "194.64790000", 1751790779999, "489005.07311800", 776, "150.13750000", "377186.12030100", "0"], [1751790780000, "2511.66000000", "2512.18000000", "2511.66000000", "2511.94000000", "117.28650000", 1751790839999, "294622.88086100", 425, "39.34530000", "98829.54671100", "0"], [1751790840000, "2511.94000000", "2513.65000000", "2511.94000000", "2513.20000000", "144.98180000", 1751790899999, "364372.99428600", 1008, "115.16660000", "289433.45327700", "0"], [1751790900000, "2513.21000000", "2513.21000000", "2512.58000000", "2513.01000000", "171.77140000", 1751790959999, "431604.82712500", 522, "118.05960000", "296637.38897300", "0"], [1751790960000, "2513.01000000", "2513.16000000", "2512.74000000", "2513.15000000", "51.78720000", 1751791019999, "130140.14098000", 199, "14.61810000", "36735.06082300", "0"], [1751791020000, "2513.16000000", "2513.50000000", "2513.16000000", "2513.49000000", "168.49960000", 1751791079999, "423508.20189000", 351, "21.98880000", "55266.23327500", "0"], [1751791080000, "2513.50000000", "2513.50000000", "2513.15000000", "2513.16000000", "21.17690000", 1751791139999, "53223.38558400", 170, "13.45180000", "33808.29028500", "0"], [1751791140000, "2513.15000000", "2513.50000000", "2513.00000000", "2513.00000000", "28.54870000", 1751791199999, "71749.02215600", 320, "16.15260000", "40595.37367600", "0"], [1751791200000, "2512.99000000", "2513.07000000", "2512.17000000", "2513.07000000", "90.12550000", 1751791259999, "226436.86237600", 794, "18.98210000", "47691.72242600", "0"], [1751791260000, "2513.07000000", "2513.13000000", "2512.70000000", "2513.12000000", "32.05250000", 1751791319999, "80543.25434400", 263, "28.21520000", "70900.20427600", "0"], [1751791320000, "2513.11000000", "2513.11000000", "2512.70000000", "2513.02000000", "30.82010000", 1751791379999, "77447.33692100", 305, "8.96370000", "22523.94646000", "0"], [1751791380000, "2513.02000000", "2513.03000000", "2513.02000000", "2513.02000000", "19.07000000", 1751791439999, "47923.32235500", 79, "3.09550000", "7779.08436500", "0"], [1751791440000, "2513.02000000", "2513.07000000", "2513.01000000", "2513.06000000", "35.18130000", 1751791499999, "88412.15207300", 105, "33.31510000", "83722.30624400", "0"], [1751791500000, "2513.07000000", "2514.37000000", "2513.06000000", "2514.37000000", "46.36170000", 1751791559999, "116531.17130100", 454, "37.42020000", "94057.39928800", "0"], [1751791560000, "2514.37000000", "2516.24000000", "2514.36000000", "2515.58000000", "301.75830000", 1751791619999, "759063.41314900", 783, "242.35250000", "609610.44970600", "0"], [1751791620000, "2515.57000000", "2515.81000000", "2515.10000000", "2515.23000000", "63.88500000", 1751791679999, "160696.41869300", 684, "35.23750000", "88635.83015500", "0"], [1751791680000, "2515.23000000", "2515.92000000", "2515.23000000", "2515.45000000", "72.41750000", 1751791739999, "182175.93086900", 505, "38.67310000", "97284.52569900", "0"], [1751791740000, "2515.45000000", "2515.46000000", "2515.41000000", "2515.42000000", "54.11340000", 1751791799999, "136119.48298700", 98, "22.07900000", "55538.77770800", "0"], [1751791800000, "2515.42000000", "2515.42000000", "2515.16000000", "2515.17000000", "54.15940000", 1751791859999, "136223.81364500", 174, "28.52400000", "71743.01055500", "0"], [1751791860000, "2515.17000000", "2515.17000000", "2514.86000000", "2514.86000000", "66.44770000", 1751791919999, "167124.45450400", 220, "35.71310000", "89823.69882700", "0"], [1751791920000, "2514.86000000", "2514.86000000", "2514.45000000", "2514.45000000", "70.22690000", 1751791979999, "176607.72247800", 220, "6.16580000", "15506.12366000", "0"], [1751791980000, "2514.46000000", "2515.17000000", "2514.45000000", "2515.17000000", "262.08950000", 1751792039999, "659102.85669300", 527, "239.38070000", "601994.30269200", "0"], [1751792040000, "2515.17000000", "2515.17000000", "2514.85000000", "2515.09000000", "40.61700000", 1751792099999, "102151.85885800", 256, "25.47810000", "64076.49008400", "0"], [1751792100000, "2515.09000000", "2515.09000000", "2513.00000000", "2513.01000000", "65.31310000", 1751792159999, "164202.96715000", 685, "7.79310000", "19593.19143300", "0"], [1751792160000, "2513.00000000", "2513.00000000", "2512.45000000", "2512.58000000", "122.17850000", 1751792219999, "306993.55951400", 374, "23.96960000", "60222.94503400", "0"], [1751792220000, "2512.58000000", "2512.59000000", "2512.58000000", "2512.58000000", "14.36770000", 1751792279999, "36100.08576100", 58, "9.00950000", "22637.17960500", "0"], [1751792280000, "2512.58000000", "2512.59000000", "2512.58000000", "2512.58000000", "5.33700000", 1751792339999, "13409.66903400", 62, "2.95740000", "7430.73366600", "0"], [1751792340000, "2512.59000000", "2513.22000000", "2512.59000000", "2513.21000000", "50.19660000", 1751792399999, "126136.31723400", 381, "45.65800000", "114730.49118500", "0"], [1751792400000, "2513.21000000", "2513.22000000", "2512.58000000", "2512.58000000", "121.57860000", 1751792459999, "305528.78216700", 425, "15.44180000", "38803.47265200", "0"], [1751792460000, "2512.59000000", "2512.59000000", "2512.21000000", "2512.30000000", "65.68420000", 1751792519999, "165016.61175000", 290, "40.03050000", "100566.17195200", "0"], [1751792520000, "2512.29000000", "2512.30000000", "2511.99000000", "2511.99000000", "23.06950000", 1751792579999, "57955.87738700", 175, "5.10790000", "12832.49851000", "0"], [1751792580000, "2512.00000000", "2513.70000000", "2511.99000000", "2513.70000000", "167.55040000", 1751792639999, "420987.00630700", 719, "150.33770000", "377722.23042600", "0"], [1751792640000, "2513.70000000", "2514.29000000", "2513.69000000", "2513.96000000", "54.23610000", 1751792699999, "136345.48809200", 502, "29.41180000", "73936.77611700", "0"], [1751792700000, "2513.97000000", "2515.29000000", "2513.96000000", "2515.29000000", "30.64040000", 1751792759999, "77047.03861900", 643, "28.30050000", "71163.81894900", "0"], [1751792760000, "2515.28000000", "2515.28000000", "2514.83000000", "2514.84000000", "16.64510000", 1751792819999, "41863.14453500", 271, "5.78690000", "14553.56627700", "0"], [1751792820000, "2514.84000000", "2515.60000000", "2514.84000000", "2515.03000000", "53.14010000", 1751792879999, "133647.73943000", 481, "46.31680000", "116484.89042500", "0"], [1751792880000, "2515.02000000", "2515.03000000", "2514.93000000", "2514.93000000", "55.48320000", 1751792939999, "139537.12124400", 127, "6.57390000", "16533.20540700", "0"], [1751792940000, "2514.94000000", "2515.07000000", "2514.82000000", "2514.83000000", "48.59500000", 1751792999999, "122213.35608100", 208, "45.59370000", "114665.33747200", "0"], [1751793000000, "2514.82000000", "2514.83000000", "2514.35000000", "2514.35000000", "16.63180000", 1751793059999, "41820.85525000", 232, "9.04340000", "22739.32711100", "0"], [1751793060000, "2514.35000000", "2514.36000000", "2514.00000000", "2514.24000000", "31.36680000", 1751793119999, "78860.92147900", 245, "15.04910000", "37835.22675400", "0"], [1751793120000, "2514.25000000", "2514.97000000", "2514.24000000", "2514.95000000", "87.50500000", 1751793179999, "220050.31603300", 316, "86.19080000", "216745.78607500", "0"], [1751793180000, "2514.95000000", "2515.17000000", "2514.62000000", "2515.17000000", "35.19010000", 1751793239999, "88495.78244200", 336, "33.26250000", "83648.51785700", "0"], [1751793240000, "2515.16000000", "2515.60000000", "2515.16000000", "2515.20000000", "136.42390000", 1751793299999, "343146.47674600", 417, "118.77800000", "298760.89637700", "0"], [1751793300000, "2515.20000000", "2515.20000000", "2514.58000000", "2514.89000000", "187.87560000", 1751793359999, "472475.60917400", 416, "32.15440000", "80863.72802400", "0"], [1751793360000, "2514.88000000", "2514.89000000", "2513.06000000", "2513.07000000", "37.20070000", 1751793419999, "93531.28059100", 634, "9.97600000", "25087.54258400", "0"], [1751793420000, "2513.07000000", "2513.39000000", "2513.07000000", "2513.36000000", "24.31260000", 1751793479999, "61102.81869000", 227, "22.18170000", "55747.30083100", "0"], [1751793480000, "2513.36000000", "2513.82000000", "2513.36000000", "2513.82000000", "39.13740000", 1751793539999, "98376.00734100", 388, "34.58240000", "86926.32875200", "0"], [1751793540000, "2513.83000000", "2513.95000000", "2513.82000000", "2513.94000000", "14.62330000", 1751793599999, "36761.72738900", 80, "6.88640000", "17311.77239900", "0"], [1751793600000, "2513.95000000", "2514.23000000", "2513.78000000", "2513.83000000", "24.46880000", 1751793659999, "61512.25152900", 399, "7.18620000", "18065.93492900", "0"], [1751793660000, "2513.83000000", "2514.18000000", "2513.78000000", "2513.78000000", "32.00900000", 1751793719999, "80472.39755600", 297, "17.08970000", "42964.73664300", "0"], [1751793720000, "2513.78000000", "2513.79000000", "2513.69000000", "2513.77000000", "7.86640000", 1751793779999, "19773.92440900", 171, "3.47530000", "8735.97118000", "0"], [1751793780000, "2513.77000000", "2514.30000000", "2513.77000000", "2514.29000000", "19.23100000", 1751793839999, "48348.20058600", 244, "17.11110000", "43018.41687300", "0"], [1751793840000, "2514.30000000", "2514.30000000", "2514.29000000", "2514.29000000", "5.40070000", 1751793899999, "13578.94904200", 56, "2.30390000", "5792.69577000", "0"], [1751793900000, "2514.29000000", "2514.48000000", "2514.29000000", "2514.48000000", "28.01390000", 1751793959999, "70435.60456300", 174, "20.83620000", "52388.61765000", "0"], [1751793960000, "2514.47000000", "2514.59000000", "2514.20000000", "2514.48000000", "54.13340000", 1751794019999, "136107.76966200", 300, "38.68190000", "97255.68837400", "0"], [1751794020000, "2514.48000000", "2514.92000000", "2514.08000000", "2514.86000000", "36.03290000", 1751794079999, "90606.50845400", 716, "17.12220000", "43053.53367700", "0"], [1751794080000, "2514.87000000", "2514.92000000", "2514.86000000", "2514.91000000", "12.65010000", 1751794139999, "31813.50374100", 82, "3.72190000", "9360.09859900", "0"], [1751794140000, "2514.91000000", "2514.92000000", "2514.91000000", "2514.91000000", "15.50180000", 1751794199999, "38985.67985700", 53, "4.80190000", "12076.39434800", "0"], [1751794200000, "2514.91000000", "2515.39000000", "2514.83000000", "2515.08000000", "219.69140000", 1751794259999, "552545.57429100", 601, "135.23970000", "340143.46460100", "0"], [1751794260000, "2515.07000000", "2515.08000000", "2515.07000000", "2515.07000000", "15.80360000", 1751794319999, "39747.18596800", 54, "2.57160000", "6467.77972800", "0"], [1751794320000, "2515.08000000", "2515.60000000", "2515.07000000", "2515.60000000", "164.55750000", 1751794379999, "413956.12947700", 332, "16.90140000", "42515.00081400", "0"], [1751794380000, "2515.60000000", "2516.72000000", "2515.59000000", "2516.71000000", "153.75290000", 1751794439999, "386868.52998200", 675, "144.57260000", "363770.07152800", "0"], [1751794440000, "2516.72000000", "2516.72000000", "2516.21000000", "2516.64000000", "23.37620000", 1751794499999, "58825.80640400", 404, "5.14650000", "12951.22093600", "0"], [1751794500000, "2516.64000000", "2517.54000000", "2516.64000000", "2517.53000000", "43.42670000", 1751794559999, "109319.04008100", 518, "12.58140000", "31669.79396500", "0"], [1751794560000, "2517.53000000", "2517.85000000", "2516.61000000", "2516.62000000", "50.47800000", 1751794619999, "127064.36274300", 659, "25.00690000", "62952.81266000", "0"], [1751794620000, "2516.61000000", "2516.85000000", "2516.38000000", "2516.73000000", "26.23440000", 1751794679999, "66022.95688600", 348, "15.49380000", "38992.76995700", "0"], [1751794680000, "2516.73000000", "2516.73000000", "2516.30000000", "2516.30000000", "33.16240000", 1751794739999, "83450.15044600", 190, "10.10750000", "25435.91911300", "0"], [1751794740000, "2516.30000000", "2516.31000000", "2514.96000000", "2515.10000000", "637.78250000", 1751794799999, "1604342.22506200", 862, "456.61650000", "1148562.08564100", "0"], [1751794800000, "2515.11000000", "2515.11000000", "2514.72000000", "2514.72000000", "28.19120000", 1751794859999, "70895.28368400", 214, "21.93810000", "55169.23687300", "0"], [1751794860000, "2514.72000000", "2514.88000000", "2514.72000000", "2514.87000000", "80.98980000", 1751794919999, "203675.14477100", 104, "30.80460000", "77465.90293700", "0"], [1751794920000, "2514.88000000", "2515.50000000", "2514.87000000", "2515.49000000", "85.50630000", 1751794979999, "215068.87852600", 325, "30.93590000", "77814.89297000", "0"], [1751794980000, "2515.49000000", "2515.66000000", "2515.29000000", "2515.29000000", "99.56340000", 1751795039999, "250437.35382400", 270, "7.87280000", "19803.89092000", "0"], [1751795040000, "2515.29000000", "2515.29000000", "2514.75000000", "2514.76000000", "70.67940000", 1751795099999, "177775.37731700", 320, "5.32600000", "13394.47073500", "0"], [1751795100000, "2514.76000000", "2514.76000000", "2514.47000000", "2514.48000000", "50.49770000", 1751795159999, "126984.23087100", 213, "39.56160000", "99485.02594200", "0"], [1751795160000, "2514.48000000", "2514.48000000", "2513.62000000", "2513.77000000", "48.14990000", 1751795219999, "121050.42110800", 563, "18.28460000", "45973.06994100", "0"], [1751795220000, "2513.76000000", "2513.89000000", "2513.76000000", "2513.88000000", "30.87910000", 1751795279999, "77624.67601300", 129, "26.13180000", "65690.56522900", "0"], [1751795280000, "2513.88000000", "2513.89000000", "2509.40000000", "2510.80000000", "433.66110000", 1751795339999, "1089132.06664000", 2474, "122.39490000", "307350.43184500", "0"], [1751795340000, "2510.81000000", "2510.93000000", "2509.97000000", "2510.06000000", "194.88960000", 1751795399999, "489240.60725100", 978, "26.89120000", "67501.19719800", "0"], [1751795400000, "2510.06000000", "2510.07000000", "2506.90000000", "2508.34000000", "641.14880000", 1751795459999, "1607696.43038300", 2419, "239.26240000", "599854.09501400", "0"], [1751795460000, "2508.34000000", "2509.67000000", "2508.33000000", "2509.18000000", "110.79670000", 1751795519999, "277999.44428000", 657, "61.08440000", "153271.87286500", "0"], [1751795520000, "2509.17000000", "2509.60000000", "2507.10000000", "2507.34000000", "242.80340000", 1751795579999, "609047.86888800", 1451, "33.92260000", "85092.89586600", "0"], [1751795580000, "2507.34000000", "2508.33000000", "2507.20000000", "2508.33000000", "90.88080000", 1751795639999, "227880.34965300", 652, "36.45340000", "91409.85807500", "0"], [1751795640000, "2508.32000000", "2508.33000000", "2507.55000000", "2507.58000000", "103.09270000", 1751795699999, "258538.06387700", 606, "37.61670000", "94330.53647900", "0"], [1751795700000, "2507.58000000", "2508.42000000", "2507.04000000", "2508.25000000", "128.12820000", 1751795759999, "321309.75057900", 833, "58.05820000", "145598.21816000", "0"], [1751795760000, "2508.25000000", "2509.17000000", "2507.81000000", "2507.96000000", "150.26510000", 1751795819999, "376945.23516900", 1240, "47.61860000", "119443.11136300", "0"], [1751795820000, "2507.96000000", "2508.93000000", "2507.96000000", "2508.07000000", "79.47790000", 1751795879999, "199371.85779800", 619, "57.37230000", "143920.07387500", "0"], [1751795880000, "2508.06000000", "2508.30000000", "2507.83000000", "2508.00000000", "70.71510000", 1751795939999, "177358.51855000", 351, "12.76910000", "32026.48717700", "0"], [1751795940000, "2507.99000000", "2508.00000000", "2506.75000000", "2507.29000000", "146.52640000", 1751795999999, "367360.54018700", 761, "85.06200000", "213257.40553000", "0"], [1751796000000, "2507.30000000", "2507.41000000", "2504.36000000", "2504.36000000", "988.16640000", 1751796059999, "2475955.84134800", 3349, "374.57150000", "938546.40808100", "0"], [1751796060000, "2504.36000000", "2505.32000000", "2504.36000000", "2505.04000000", "312.87030000", 1751796119999, "783799.02080900", 912, "153.94730000", "385655.25103700", "0"], [1751796120000, "2505.03000000", "2505.04000000", "2503.50000000", "2504.01000000", "163.38000000", 1751796179999, "409098.54256200", 1134, "69.47370000", "173957.51810200", "0"], [1751796180000, "2504.00000000", "2506.85000000", "2504.00000000", "2506.84000000", "306.78900000", 1751796239999, "768846.33407000", 1482, "245.79370000", "615964.13108100", "0"], [1751796240000, "2506.84000000", "2508.38000000", "2506.78000000", "2508.14000000", "190.34010000", 1751796299999, "477308.16647000", 763, "150.20140000", "376663.27306900", "0"], [1751796300000, "2508.14000000", "2508.15000000", "2506.67000000", "2506.68000000", "93.50830000", 1751796359999, "234481.77934400", 591, "10.32490000", "25886.62367100", "0"], [1751796360000, "2506.68000000", "2507.04000000", "2506.42000000", "2506.42000000", "51.06630000", 1751796419999, "128009.24885700", 414, "20.71140000", "51918.69209400", "0"], [1751796420000, "2506.43000000", "2506.43000000", "2505.68000000", "2506.28000000", "118.54410000", 1751796479999, "297090.28742100", 744, "41.15830000", "103139.83849200", "0"], [1751796480000, "2506.28000000", "2507.30000000", "2506.28000000", "2507.29000000", "57.14040000", 1751796539999, "143230.26408700", 346, "52.11760000", "130640.47311700", "0"], [1751796540000, "2507.29000000", "2507.30000000", "2506.79000000", "2506.82000000", "81.39390000", 1751796599999, "204069.30700200", 400, "29.60790000", "74231.26132000", "0"], [1751796600000, "2506.82000000", "2507.00000000", "2506.56000000", "2506.79000000", "114.72210000", 1751796659999, "287580.31841100", 387, "68.15680000", "170856.74723800", "0"], [1751796660000, "2506.79000000", "2508.41000000", "2506.78000000", "2508.40000000", "49.78960000", 1751796719999, "124869.17437000", 584, "45.10200000", "113113.24155000", "0"], [1751796720000, "2508.40000000", "2508.40000000", "2507.55000000", "2507.56000000", "65.30490000", 1751796779999, "163787.19913000", 380, "9.39300000", "23553.53558300", "0"], [1751796780000, "2507.56000000", "2508.02000000", "2507.55000000", "2508.01000000", "30.29570000", 1751796839999, "75976.83135100", 215, "25.50370000", "63959.01770500", "0"], [1751796840000, "2508.02000000", "2508.11000000", "2507.65000000", "2508.10000000", "167.82030000", 1751796899999, "420893.11052800", 364, "12.32700000", "30915.13855300", "0"], [1751796900000, "2508.10000000", "2508.14000000", "2507.87000000", "2508.11000000", "279.56810000", 1751796959999, "701145.29848000", 421, "254.13930000", "637367.85483600", "0"], [1751796960000, "2508.11000000", "2509.79000000", "2508.11000000", "2508.98000000", "262.27190000", 1751797019999, "658105.78873800", 972, "135.79340000", "340714.41475000", "0"], [1751797020000, "2508.97000000", "2508.97000000", "2508.49000000", "2508.75000000", "47.26860000", 1751797079999, "118578.53257600", 361, "35.98850000", "90280.11988000", "0"], [1751797080000, "2508.75000000", "2509.06000000", "2508.75000000", "2509.06000000", "18.20540000", 1751797139999, "45675.44974800", 170, "11.14210000", "27954.40149300", "0"], [1751797140000, "2509.06000000", "2509.39000000", "2509.05000000", "2509.39000000", "26.65730000", 1751797199999, "66889.81160600", 208, "25.35430000", "63620.23953800", "0"], [1751797200000, "2509.39000000", "2509.39000000", "2506.36000000", "2506.36000000", "159.29040000", 1751797259999, "399489.58837100", 1416, "12.31010000", "30883.18220100", "0"], [1751797260000, "2506.36000000", "2506.36000000", "2505.95000000", "2505.95000000", "57.30070000", 1751797319999, "143594.38100000", 234, "10.00510000", "25072.58113200", "0"], [1751797320000, "2505.95000000", "2506.41000000", "2505.95000000", "2506.41000000", "56.31980000", 1751797379999, "141149.21425900", 201, "51.82250000", "129877.87392400", "0"], [1751797380000, "2506.41000000", "2507.00000000", "2506.40000000", "2507.00000000", "33.36920000", 1751797439999, "83648.06422900", 279, "28.26450000", "70851.81167600", "0"], [1751797440000, "2507.00000000", "2508.74000000", "2506.99000000", "2508.74000000", "61.96140000", 1751797499999, "155412.75274700", 688, "55.09810000", "138195.77182900", "0"], [1751797500000, "2508.74000000", "2509.05000000", "2508.74000000", "2509.05000000", "35.52310000", 1751797559999, "89124.94878000", 242, "27.53820000", "69090.95708000", "0"], [1751797560000, "2509.04000000", "2509.81000000", "2509.04000000", "2509.81000000", "74.00600000", 1751797619999, "185729.70763600", 313, "71.87010000", "180369.27474000", "0"], [1751797620000, "2509.80000000", "2510.00000000", "2509.56000000", "2509.56000000", "226.16910000", 1751797679999, "567630.33274100", 469, "21.12040000", "53006.48634700", "0"], [1751797680000, "2509.56000000", "2509.99000000", "2509.56000000", "2509.98000000", "19.37920000", 1751797739999, "48636.75328700", 189, "17.12820000", "42986.94538700", "0"], [1751797740000, "2509.99000000", "2510.29000000", "2509.98000000", "2510.29000000", "28.55550000", 1751797799999, "71675.13918800", 169, "25.59890000", "64253.82563000", "0"], [1751797800000, "2510.28000000", "2513.95000000", "2510.10000000", "2513.94000000", "250.32360000", 1751797859999, "628620.86191200", 1623, "204.84630000", "514440.86732400", "0"], [1751797860000, "2513.95000000", "2513.95000000", "2512.40000000", "2512.40000000", "98.00200000", 1751797919999, "246288.93628900", 1105, "31.17840000", "78349.82306200", "0"], [1751797920000, "2512.40000000", "2513.00000000", "2512.20000000", "2512.21000000", "120.10570000", 1751797979999, "301763.08782300", 760, "71.57380000", "179819.12032000", "0"], [1751797980000, "2512.21000000", "2513.93000000", "2511.78000000", "2513.41000000", "118.47360000", 1751798039999, "297693.07986000", 1087, "62.94600000", "158171.41943100", "0"], [1751798040000, "2513.41000000", "2513.42000000", "2512.51000000", "2512.52000000", "110.15920000", 1751798099999, "276821.79693100", 350, "7.42390000", "18654.32354200", "0"], [1751798100000, "2512.51000000", "2512.53000000", "2512.03000000", "2512.04000000", "33.80950000", 1751798159999, "84943.16910700", 315, "15.07330000", "37870.52124700", "0"], [1751798160000, "2512.03000000", "2512.10000000", "2511.64000000", "2511.66000000", "79.50340000", 1751798219999, "199700.91449900", 291, "25.89610000", "65045.30228800", "0"], [1751798220000, "2511.66000000", "2512.21000000", "2511.65000000", "2512.21000000", "50.15630000", 1751798279999, "125991.97226400", 289, "35.86030000", "90081.54378000", "0"], [1751798280000, "2512.21000000", "2512.35000000", "2511.93000000", "2512.34000000", "13.64530000", 1751798339999, "34278.31613400", 240, "7.24690000", "18204.39966200", "0"], [1751798340000, "2512.34000000", "2512.35000000", "2511.93000000", "2511.93000000", "18.33790000", 1751798399999, "46068.85230600", 213, "4.45480000", "11191.87046500", "0"], [1751798400000, "2511.94000000", "2512.11000000", "2511.93000000", "2512.06000000", "33.06910000", 1751798459999, "83070.29563700", 258, "13.36940000", "33583.35251400", "0"], [1751798460000, "2512.05000000", "2512.35000000", "2511.84000000", "2511.84000000", "24.86440000", 1751798519999, "62460.79860700", 342, "11.52150000", "28943.05472900", "0"], [1751798520000, "2511.84000000", "2512.53000000", "2511.84000000", "2512.52000000", "15.27320000", 1751798579999, "38370.60015000", 320, "7.33160000", "18418.72685100", "0"], [1751798580000, "2512.52000000", "2512.76000000", "2512.33000000", "2512.34000000", "37.34720000", 1751798639999, "93836.63165400", 333, "19.17620000", "48182.19238900", "0"], [1751798640000, "2512.34000000", "2512.71000000", "2512.34000000", "2512.37000000", "12.50710000", 1751798699999, "31423.80529700", 268, "6.03460000", "15161.71350600", "0"], [1751798700000, "2512.36000000", "2512.36000000", "2511.71000000", "2511.90000000", "36.81160000", 1751798759999, "92469.85450800", 368, "13.52530000", "33973.80209600", "0"], [1751798760000, "2511.90000000", "2512.04000000", "2511.90000000", "2512.03000000", "16.20560000", 1751798819999, "40707.21024800", 134, "3.84310000", "9653.54900600", "0"], [1751798820000, "2512.04000000", "2512.18000000", "2511.34000000", "2511.34000000", "18.92880000", 1751798879999, "47545.80537600", 421, "5.33570000", "13402.43631700", "0"], [1751798880000, "2511.35000000", "2511.35000000", "2510.71000000", "2510.73000000", "35.92800000", 1751798939999, "90217.33061100", 587, "14.50250000", "36413.70961800", "0"], [1751798940000, "2510.72000000", "2511.00000000", "2510.14000000", "2510.82000000", "21.33210000", 1751798999999, "53557.35673300", 638, "9.19050000", "23074.15947500", "0"], [1751799000000, "2510.82000000", "2510.83000000", "2509.24000000", "2510.10000000", "69.89980000", 1751799059999, "175455.88565700", 1074, "9.94820000", "24966.83189900", "0"], [1751799060000, "2510.09000000", "2510.56000000", "2510.09000000", "2510.31000000", "11.47360000", 1751799119999, "28803.23711600", 331, "7.00710000", "17590.85925400", "0"], [1751799120000, "2510.31000000", "2510.31000000", "2510.00000000", "2510.13000000", "19.28010000", 1751799179999, "48394.31938200", 225, "15.40710000", "38672.38744600", "0"], [1751799180000, "2510.13000000", "2510.17000000", "2509.98000000", "2509.98000000", "90.72270000", 1751799239999, "227719.71039600", 258, "40.61200000", "101936.72801200", "0"], [1751799240000, "2509.98000000", "2510.15000000", "2509.73000000", "2510.14000000", "89.71290000", 1751799299999, "225169.36738400", 289, "42.58740000", "106895.47197600", "0"], [1751799300000, "2510.15000000", "2510.42000000", "2509.31000000", "2509.66000000", "77.74040000", 1751799359999, "195136.82783300", 701, "15.10050000", "37899.97114600", "0"], [1751799360000, "2509.67000000", "2509.81000000", "2509.66000000", "2509.66000000", "16.00250000", 1751799419999, "40162.82516900", 224, "10.10610000", "25364.15233600", "0"], [1751799420000, "2509.66000000", "2509.67000000", "2509.30000000", "2509.30000000", "10.65170000", 1751799479999, "26729.89464400", 203, "1.20770000", "3030.63905500", "0"], [1751799480000, "2509.30000000", "2509.30000000", "2508.32000000", "2508.33000000", "51.02370000", 1751799539999, "128009.85415500", 519, "3.79380000", "9516.58959100", "0"], [1751799540000, "2508.32000000", "2508.33000000", "2508.32000000", "2508.32000000", "33.46920000", 1751799599999, "83951.69551400", 82, "23.17700000", "58135.56441000", "0"], [1751799600000, "2508.33000000", "2508.82000000", "2508.32000000", "2508.82000000", "82.20100000", 1751799659999, "206191.04291300", 243, "78.61620000", "197198.77585000", "0"], [1751799660000, "2508.82000000", "2509.29000000", "2508.56000000", "2508.57000000", "59.17290000", 1751799719999, "148455.83791800", 538, "7.60280000", "19075.36351200", "0"], [1751799720000, "2508.57000000", "2508.57000000", "2508.56000000", "2508.56000000", "20.61400000", 1751799779999, "51711.55543200", 79, "9.95920000", "24983.35034400", "0"], [1751799780000, "2508.57000000", "2508.82000000", "2507.73000000", "2508.16000000", "98.13800000", 1751799839999, "246151.10554000", 667, "36.61710000", "91837.77535000", "0"], [1751799840000, "2508.16000000", "2508.91000000", "2507.55000000", "2508.91000000", "56.76620000", 1751799899999, "142363.10437300", 693, "25.69390000", "64438.16641900", "0"], [1751799900000, "2508.92000000", "2509.91000000", "2508.92000000", "2509.59000000", "66.84330000", 1751799959999, "167736.28411700", 552, "51.77670000", "129921.73111100", "0"], [1751799960000, "2509.58000000", "2509.58000000", "2508.89000000", "2509.16000000", "37.21770000", 1751800019999, "93388.41733000", 367, "8.82020000", "22130.24648300", "0"], [1751800020000, "2509.16000000", "2510.84000000", "2509.16000000", "2510.83000000", "23.57070000", 1751800079999, "59163.95947000", 658, "22.46100000", "56378.65018300", "0"], [1751800080000, "2510.83000000", "2511.00000000", "2510.83000000", "2510.99000000", "26.40800000", 1751800139999, "66309.30339400", 124, "2.99760000", "7526.70157300", "0"], [1751800140000, "2511.00000000", "2511.26000000", "2510.57000000", "2510.57000000", "199.30510000", 1751800199999, "500470.97819100", 456, "164.65460000", "413462.40128500", "0"], [1751800200000, "2510.57000000", "2510.58000000", "2510.16000000", "2510.17000000", "9.82070000", 1751800259999, "24653.18109100", 241, "1.33560000", "3352.75597700", "0"], [1751800260000, "2510.16000000", "2510.16000000", "2509.16000000", "2509.47000000", "26.46740000", 1751800319999, "66417.34541800", 491, "12.80480000", "32130.93815300", "0"], [1751800320000, "2509.48000000", "2509.90000000", "2509.48000000", "2509.90000000", "24.92560000", 1751800379999, "62553.87419600", 461, "22.01900000", "55259.26283800", "0"], [1751800380000, "2509.90000000", "2509.95000000", "2509.55000000", "2509.55000000", "83.05000000", 1751800439999, "208434.33844700", 308, "50.68390000", "127199.69508800", "0"], [1751800440000, "2509.55000000", "2509.79000000", "2509.55000000", "2509.57000000", "9.20260000", 1751800499999, "23095.86023200", 140, "1.69320000", "4249.40218600", "0"], [1751800500000, "2509.58000000", "2511.11000000", "2509.57000000", "2510.80000000", "147.89710000", 1751800559999, "371215.85172000", 675, "139.56500000", "350296.20389400", "0"], [1751800560000, "2510.81000000", "2510.81000000", "2510.80000000", "2510.81000000", "30.76260000", 1751800619999, "77238.98551700", 92, "24.94370000", "62628.89139700", "0"], [1751800620000, "2510.80000000", "2510.82000000", "2510.19000000", "2510.20000000", "35.01220000", 1751800679999, "87906.10020000", 314, "12.70680000", "31903.08380000", "0"], [1751800680000, "2510.20000000", "2510.95000000", "2510.20000000", "2510.58000000", "22.55920000", 1751800739999, "56640.50393400", 344, "15.01370000", "37695.95383900", "0"], [1751800740000, "2510.57000000", "2510.58000000", "2509.59000000", "2510.24000000", "43.23860000", 1751800799999, "108533.69683500", 691, "18.29060000", "45908.09271800", "0"], [1751800800000, "2510.28000000", "2511.05000000", "2510.21000000", "2510.22000000", "31.69790000", 1751800859999, "79578.76698400", 573, "21.62380000", "54286.60918400", "0"], [1751800860000, "2510.22000000", "2511.28000000", "2510.21000000", "2511.27000000", "18.41260000", 1751800919999, "46225.53885500", 431, "15.79200000", "39645.57490500", "0"], [1751800920000, "2511.27000000", "2511.29000000", "2510.94000000", "2511.28000000", "31.73920000", 1751800979999, "79702.76974400", 386, "15.98850000", "40150.66359800", "0"], [1751800980000, "2511.28000000", "2511.58000000", "2511.28000000", "2511.58000000", "18.77190000", 1751801039999, "47144.48229000", 348, "15.94780000", "40051.86725500", "0"], [1751801040000, "2511.57000000", "2511.70000000", "2511.57000000", "2511.58000000", "13.60560000", 1751801099999, "34171.94642200", 174, "6.97810000", "17526.25692300", "0"], [1751801100000, "2511.58000000", "2511.58000000", "2511.30000000", "2511.35000000", "138.89390000", 1751801159999, "348809.78024900", 243, "120.67150000", "303043.85244700", "0"], [1751801160000, "2511.35000000", "2512.42000000", "2511.34000000", "2512.42000000", "36.25440000", 1751801219999, "91061.03822200", 435, "32.00000000", "80374.67720500", "0"], [1751801220000, "2512.43000000", "2512.43000000", "2511.70000000", "2511.98000000", "41.61500000", 1751801279999, "104533.28968000", 376, "20.21950000", "50787.27485000", "0"], [1751801280000, "2511.99000000", "2512.29000000", "2511.98000000", "2512.29000000", "8.41050000", 1751801339999, "21128.28037100", 171, "7.33380000", "18423.36713000", "0"], [1751801340000, "2512.30000000", "2512.43000000", "2512.25000000", "2512.25000000", "25.70080000", 1751801399999, "64568.30019500", 136, "9.39060000", "23592.78985600", "0"], [1751801400000, "2512.26000000", "2512.26000000", "2512.25000000", "2512.25000000", "11.67390000", 1751801459999, "29327.76318700", 110, "0.79120000", "1987.70011200", "0"], [1751801460000, "2512.25000000", "2512.26000000", "2511.71000000", "2511.71000000", "54.26600000", 1751801519999, "136317.55043100", 260, "5.29610000", "13305.18018600", "0"], [1751801520000, "2511.71000000", "2511.93000000", "2511.58000000", "2511.92000000", "20.39800000", 1751801579999, "51235.59244800", 216, "7.12570000", "17897.56746100", "0"], [1751801580000, "2511.92000000", "2512.52000000", "2511.92000000", "2511.92000000", "247.29560000", 1751801639999, "621255.15413000", 586, "216.26530000", "543303.25511000", "0"], [1751801640000, "2511.92000000", "2511.92000000", "2511.58000000", "2511.59000000", "8.06950000", 1751801699999, "20268.23024800", 151, "2.85960000", "7182.19954500", "0"], [1751801700000, "2511.59000000", "2511.93000000", "2511.58000000", "2511.91000000", "47.95410000", 1751801759999, "120442.39243500", 302, "15.38140000", "38632.96836500", "0"], [1751801760000, "2511.90000000", "2512.47000000", "2511.90000000", "2512.46000000", "11.42280000", 1751801819999, "28697.38964300", 305, "5.18790000", "13032.86607400", "0"], [1751801820000, "2512.47000000", "2512.76000000", "2512.47000000", "2512.75000000", "17.54420000", 1751801879999, "44083.22903500", 162, "16.25350000", "40840.06230500", "0"], [1751801880000, "2512.76000000", "2512.76000000", "2512.75000000", "2512.75000000", "30.89900000", 1751801939999, "77641.47114000", 82, "0.88900000", "2233.84364000", "0"], [1751801940000, "2512.76000000", "2513.00000000", "2512.73000000", "2512.74000000", "102.08850000", 1751801999999, "256528.02806300", 318, "60.45780000", "151918.46477100", "0"], [1751802000000, "2512.73000000", "2513.89000000", "2512.73000000", "2513.89000000", "382.95310000", 1751802059999, "962525.98695600", 686, "365.92320000", "919733.97076600", "0"], [1751802060000, "2513.89000000", "2514.22000000", "2513.37000000", "2513.37000000", "162.24950000", 1751802119999, "407881.77035300", 605, "88.26060000", "221886.26998700", "0"], [1751802120000, "2513.37000000", "2513.37000000", "2512.59000000", "2512.60000000", "57.25850000", 1751802179999, "143897.28523000", 430, "5.57370000", "14005.77466200", "0"], [1751802180000, "2512.60000000", "2512.60000000", "2512.59000000", "2512.60000000", "22.51820000", 1751802239999, "56579.05689000", 125, "5.27520000", "13254.46752000", "0"], [1751802240000, "2512.59000000", "2513.04000000", "2512.59000000", "2513.03000000", "336.10910000", 1751802299999, "844566.77763400", 312, "313.81340000", "788546.13816700", "0"], [1751802300000, "2513.04000000", "2513.87000000", "2513.04000000", "2513.77000000", "87.49690000", 1751802359999, "219927.83051200", 534, "54.03310000", "135807.46245900", "0"], [1751802360000, "2513.77000000", "2513.89000000", "2513.77000000", "2513.89000000", "14.58970000", 1751802419999, "36675.60657400", 91, "8.89570000", "22362.13929800", "0"], [1751802420000, "2513.88000000", "2514.05000000", "2513.58000000", "2513.58000000", "38.86610000", 1751802479999, "97705.69399400", 294, "5.59060000", "14054.50827800", "0"], [1751802480000, "2513.59000000", "2514.01000000", "2513.22000000", "2513.35000000", "184.30460000", 1751802539999, "463301.84603800", 750, "21.39660000", "53781.76775100", "0"], [1751802540000, "2513.35000000", "2513.93000000", "2513.35000000", "2513.92000000", "19.59620000", 1751802599999, "49261.23007300", 237, "18.59510000", "46744.54516100", "0"], [1751802600000, "2513.93000000", "2513.93000000", "2512.73000000", "2512.73000000", "79.72150000", 1751802659999, "200389.22621200", 681, "16.10840000", "40489.87762800", "0"], [1751802660000, "2512.73000000", "2513.06000000", "2512.73000000", "2513.05000000", "9.01920000", 1751802719999, "22664.50118700", 175, "7.06070000", "17742.80505000", "0"], [1751802720000, "2513.05000000", "2513.35000000", "2513.05000000", "2513.35000000", "122.50910000", 1751802779999, "307891.72648400", 285, "117.65520000", "295692.70730800", "0"], [1751802780000, "2513.35000000", "2513.35000000", "2513.34000000", "2513.35000000", "63.95170000", 1751802839999, "160732.98654200", 77, "62.08640000", "156044.85344000", "0"], [1751802840000, "2513.35000000", "2513.35000000", "2513.34000000", "2513.35000000", "59.67850000", 1751802899999, "149992.43126200", 131, "7.00720000", "17611.54612000", "0"], [1751802900000, "2513.35000000", "2513.70000000", "2513.11000000", "2513.69000000", "234.03230000", 1751802959999, "588183.08299100", 502, "101.84070000", "255943.62694700", "0"], [1751802960000, "2513.69000000", "2516.47000000", "2513.68000000", "2516.46000000", "538.07610000", 1751803019999, "1352963.73336700", 1292, "510.42010000", "1283404.98963000", "0"], [1751803020000, "2516.46000000", "2516.47000000", "2515.59000000", "2516.29000000", "144.39960000", 1751803079999, "363320.71112600", 614, "82.52550000", "207627.32123900", "0"], [1751803080000, "2516.29000000", "2516.30000000", "2516.14000000", "2516.15000000", "39.72810000", 1751803139999, "99966.59618900", 167, "5.65090000", "14219.06829500", "0"], [1751803140000, "2516.14000000", "2516.15000000", "2516.14000000", "2516.14000000", "62.45590000", 1751803199999, "157147.87508500", 131, "8.68590000", "21855.02728500", "0"], [1751803200000, "2516.14000000", "2516.15000000", "2516.12000000", "2516.13000000", "77.42860000", 1751803259999, "194820.32315700", 298, "5.20770000", "13103.29436200", "0"], [1751803260000, "2516.12000000", "2516.12000000", "2515.00000000", "2515.31000000", "82.42590000", 1751803319999, "207321.40472400", 510, "59.52210000", "149704.58514300", "0"], [1751803320000, "2515.31000000", "2515.48000000", "2515.30000000", "2515.30000000", "26.77760000", 1751803379999, "67354.22448000", 212, "13.41690000", "33747.76706100", "0"], [1751803380000, "2515.31000000", "2515.31000000", "2515.02000000", "2515.11000000", "135.15170000", 1751803439999, "339934.11421300", 220, "12.66970000", "31867.81298700", "0"], [1751803440000, "2515.11000000", "2515.11000000", "2515.01000000", "2515.01000000", "15.72140000", 1751803499999, "39540.27048600", 120, "2.05850000", "5177.28357300", "0"], [1751803500000, "2515.02000000", "2515.02000000", "2513.71000000", "2513.72000000", "204.70760000", 1751803559999, "514771.77729900", 535, "4.35190000", "10942.71176100", "0"], [1751803560000, "2513.72000000", "2515.34000000", "2513.72000000", "2515.34000000", "81.30850000", 1751803619999, "204442.18058200", 739, "77.85900000", "195766.89847000", "0"], [1751803620000, "2515.34000000", "2515.59000000", "2514.25000000", "2514.25000000", "91.57730000", 1751803679999, "230322.78689000", 666, "17.42790000", "43834.05052200", "0"], [1751803680000, "2514.26000000", "2514.26000000", "2513.05000000", "2513.74000000", "79.42980000", 1751803739999, "199665.36918100", 834, "34.64510000", "87079.94431300", "0"], [1751803740000, "2513.75000000", "2513.75000000", "2513.74000000", "2513.74000000", "7.59480000", 1751803799999, "19091.36852100", 62, "1.59690000", "4014.20737500", "0"], [1751803800000, "2513.75000000", "2513.97000000", "2513.74000000", "2513.96000000", "5.91120000", 1751803859999, "14859.61637600", 151, "2.85330000", "7172.68458000", "0"], [1751803860000, "2513.96000000", "2513.97000000", "2513.75000000", "2513.75000000", "61.20620000", 1751803919999, "153857.87160200", 197, "0.62040000", "1559.56969400", "0"], [1751803920000, "2513.76000000", "2513.76000000", "2513.36000000", "2513.36000000", "51.44470000", 1751803979999, "129312.68202800", 250, "7.21640000", "18137.50939800", "0"], [1751803980000, "2513.36000000", "2513.62000000", "2513.36000000", "2513.62000000", "23.12780000", 1751804039999, "58129.12262200", 199, "8.87260000", "22300.58848300", "0"], [1751804040000, "2513.62000000", "2513.95000000", "2513.61000000", "2513.94000000", "12.88890000", 1751804099999, "32399.47162600", 209, "6.71120000", "16870.57513300", "0"], [1751804100000, "2513.95000000", "2513.96000000", "2513.60000000", "2513.86000000", "68.41520000", 1751804159999, "171986.34939800", 364, "7.21510000", "18137.62096400", "0"], [1751804160000, "2513.86000000", "2513.87000000", "2512.22000000", "2512.23000000", "94.04240000", 1751804219999, "236338.95275900", 746, "7.37310000", "18531.53897300", "0"], [1751804220000, "2512.22000000", "2512.76000000", "2511.96000000", "2511.96000000", "66.13500000", 1751804279999, "166149.76032900", 450, "20.28680000", "50967.39277900", "0"], [1751804280000, "2511.95000000", "2512.32000000", "2511.94000000", "2512.31000000", "70.42300000", 1751804339999, "176900.99474700", 246, "33.32460000", "83711.95537800", "0"], [1751804340000, "2512.32000000", "2512.96000000", "2512.03000000", "2512.03000000", "121.99620000", 1751804399999, "306519.70383300", 540, "42.62200000", "107089.54472200", "0"], [1751804400000, "2512.04000000", "2513.13000000", "2512.03000000", "2512.94000000", "84.91200000", 1751804459999, "213351.17850500", 528, "50.31760000", "126413.05524400", "0"], [1751804460000, "2512.95000000", "2512.95000000", "2512.94000000", "2512.95000000", "5.08170000", 1751804519999, "12770.04155600", 44, "3.43580000", "8633.99361000", "0"], [1751804520000, "2512.94000000", "2513.50000000", "2512.88000000", "2513.49000000", "99.78020000", 1751804579999, "250761.30032100", 430, "35.72130000", "89777.30210900", "0"], [1751804580000, "2513.50000000", "2513.50000000", "2512.81000000", "2512.82000000", "126.59230000", 1751804639999, "318129.44567800", 450, "9.74080000", "24479.78645400", "0"], [1751804640000, "2512.82000000", "2513.04000000", "2512.81000000", "2513.03000000", "64.75350000", 1751804699999, "162714.50389800", 158, "60.36470000", "151685.74912200", "0"], [1751804700000, "2513.04000000", "2513.04000000", "2512.81000000", "2512.82000000", "35.28040000", 1751804759999, "88658.27495800", 166, "6.22590000", "15645.11614800", "0"], [1751804760000, "2512.81000000", "2512.82000000", "2512.81000000", "2512.81000000", "43.59610000", 1751804819999, "109549.08936700", 84, "37.33260000", "93810.10393200", "0"], [1751804820000, "2512.81000000", "2513.01000000", "2512.81000000", "2513.01000000", "33.37660000", 1751804879999, "83872.00789400", 165, "26.53550000", "66680.78213000", "0"], [1751804880000, "2513.01000000", "2513.01000000", "2513.00000000", "2513.01000000", "11.15490000", 1751804939999, "28032.36541600", 77, "10.17160000", "25561.33251600", "0"], [1751804940000, "2513.00000000", "2513.01000000", "2513.00000000", "2513.01000000", "17.63330000", 1751804999999, "44312.50414800", 76, "2.12480000", "5339.64364800", "0"], [1751805000000, "2513.00000000", "2513.45000000", "2513.00000000", "2513.44000000", "48.63030000", 1751805059999, "122214.01605600", 321, "28.49160000", "71605.04227800", "0"], [1751805060000, "2513.44000000", "2513.97000000", "2513.44000000", "2513.97000000", "37.17020000", 1751805119999, "93429.82152800", 386, "16.23410000", "40806.61949200", "0"], [1751805120000, "2513.97000000", "2514.89000000", "2513.96000000", "2514.88000000", "31.38360000", 1751805179999, "78913.06510100", 582, "26.43120000", "66460.18215300", "0"], [1751805180000, "2514.88000000", "2515.40000000", "2514.88000000", "2515.39000000", "20.89930000", 1751805239999, "52563.72578800", 305, "16.22450000", "40806.46578000", "0"], [1751805240000, "2515.39000000", "2516.47000000", "2515.39000000", "2516.47000000", "70.34070000", 1751805299999, "176971.86466500", 698, "63.11520000", "158794.55250500", "0"], [1751805300000, "2516.47000000", "2517.31000000", "2516.17000000", "2516.18000000", "276.58230000", 1751805359999, "696001.27003500", 1088, "65.91820000", "165901.75483700", "0"], [1751805360000, "2516.17000000", "2516.47000000", "2516.17000000", "2516.46000000", "50.17950000", 1751805419999, "126263.55527800", 339, "44.26120000", "111372.00169500", "0"], [1751805420000, "2516.47000000", "2517.10000000", "2516.47000000", "2516.58000000", "40.45290000", 1751805479999, "101810.74567500", 563, "11.37630000", "28632.62403500", "0"], [1751805480000, "2516.57000000", "2521.53000000", "2516.48000000", "2519.82000000", "1419.92640000", 1751805539999, "3576931.08174300", 4104, "949.05960000", "2390522.01723900", "0"], [1751805540000, "2519.81000000", "2519.82000000", "2518.71000000", "2519.18000000", "136.70260000", 1751805599999, "344346.82997600", 616, "69.43870000", "174906.35771800", "0"], [1751805600000, "2519.18000000", "2519.38000000", "2518.64000000", "2518.64000000", "122.07210000", 1751805659999, "307514.95334000", 691, "42.05170000", "105935.09547200", "0"], [1751805660000, "2518.64000000", "2518.76000000", "2518.00000000", "2518.73000000", "126.34800000", 1751805719999, "318195.71379200", 901, "64.45660000", "162326.17890500", "0"], [1751805720000, "2518.74000000", "2519.97000000", "2518.73000000", "2519.96000000", "54.29140000", 1751805779999, "136775.40674800", 587, "43.82470000", "110406.86390100", "0"], [1751805780000, "2519.97000000", "2519.97000000", "2519.00000000", "2519.17000000", "95.04000000", 1751805839999, "239468.46888300", 651, "14.78260000", "37246.53559000", "0"], [1751805840000, "2519.16000000", "2519.17000000", "2518.39000000", "2518.87000000", "73.21720000", 1751805899999, "184428.26583100", 493, "20.11590000", "50663.84179800", "0"], [1751805900000, "2518.88000000", "2519.26000000", "2518.87000000", "2519.26000000", "38.76610000", 1751805959999, "97650.14214100", 263, "18.81960000", "47405.44154100", "0"], [1751805960000, "2519.26000000", "2519.87000000", "2519.26000000", "2519.75000000", "134.53130000", 1751806019999, "338971.08658500", 578, "90.41080000", "227800.38741300", "0"], [1751806020000, "2519.74000000", "2520.00000000", "2519.38000000", "2519.99000000", "111.60100000", 1751806079999, "281208.13659800", 734, "29.72600000", "74902.51502300", "0"], [1751806080000, "2519.99000000", "2520.25000000", "2519.74000000", "2519.99000000", "90.26830000", 1751806139999, "227472.56073600", 558, "24.32000000", "61284.20173900", "0"], [1751806140000, "2519.98000000", "2519.99000000", "2519.01000000", "2519.57000000", "86.55850000", 1751806199999, "218096.78033500", 600, "26.55910000", "66911.41895300", "0"], [1751806200000, "2519.57000000", "2520.38000000", "2519.56000000", "2520.38000000", "49.98010000", 1751806259999, "125951.78738800", 499, "33.68350000", "84881.14704500", "0"], [1751806260000, "2520.38000000", "2520.38000000", "2519.27000000", "2519.51000000", "94.21280000", 1751806319999, "237424.96750300", 820, "26.49440000", "66765.23702700", "0"], [1751806320000, "2519.51000000", "2519.51000000", "2518.75000000", "2519.24000000", "90.47570000", 1751806379999, "227935.13724600", 623, "49.62540000", "125018.30055900", "0"], [1751806380000, "2519.24000000", "2519.24000000", "2518.88000000", "2519.24000000", "63.38100000", 1751806439999, "159656.24180500", 393, "32.38980000", "81589.73061300", "0"], [1751806440000, "2519.24000000", "2520.00000000", "2518.62000000", "2520.00000000", "295.20100000", 1751806499999, "743639.24721600", 702, "36.89990000", "92975.14692200", "0"], [1751806500000, "2520.00000000", "2521.00000000", "2520.00000000", "2520.38000000", "141.68880000", 1751806559999, "357130.33109900", 842, "95.13150000", "239776.05754900", "0"], [1751806560000, "2520.37000000", "2520.38000000", "2520.26000000", "2520.26000000", "75.50760000", 1751806619999, "190299.77514700", 199, "45.91150000", "115709.41262500", "0"], [1751806620000, "2520.27000000", "2520.27000000", "2520.00000000", "2520.25000000", "76.22240000", 1751806679999, "192099.50811900", 352, "21.94700000", "55311.67012100", "0"], [1751806680000, "2520.25000000", "2520.50000000", "2519.72000000", "2520.03000000", "337.66490000", 1751806739999, "850945.37533200", 816, "144.93160000", "365225.11716600", "0"], [1751806740000, "2520.02000000", "2520.26000000", "2518.62000000", "2520.26000000", "262.92490000", 1751806799999, "662363.37365900", 1405, "66.99300000", "168765.11519400", "0"], [1751806800000, "2520.26000000", "2520.45000000", "2519.64000000", "2520.28000000", "53.67910000", 1751806859999, "135270.86865500", 893, "30.13620000", "75941.44822400", "0"], [1751806860000, "2520.28000000", "2520.70000000", "2519.43000000", "2519.43000000", "97.35400000", 1751806919999, "245353.91650100", 911, "38.07420000", "95960.02798000", "0"], [1751806920000, "2519.44000000", "2519.44000000", "2518.40000000", "2518.98000000", "70.86320000", 1751806979999, "178498.11091500", 681, "21.77810000", "54856.26506600", "0"], [1751806980000, "2518.98000000", "2518.98000000", "2517.79000000", "2517.80000000", "96.24100000", 1751807039999, "242370.18182800", 632, "17.08540000", "43025.94976600", "0"], [1751807040000, "2517.79000000", "2518.00000000", "2517.35000000", "2518.00000000", "107.41260000", 1751807099999, "270424.16572900", 481, "56.03730000", "141083.80394700", "0"], [1751807100000, "2518.00000000", "2518.62000000", "2517.92000000", "2518.24000000", "169.24400000", 1751807159999, "426210.68158900", 617, "154.17570000", "388265.73436700", "0"], [1751807160000, "2518.25000000", "2518.77000000", "2518.24000000", "2518.76000000", "97.52590000", 1751807219999, "245637.86817500", 341, "88.30010000", "222400.30761100", "0"], [1751807220000, "2518.77000000", "2518.94000000", "2518.61000000", "2518.69000000", "74.06430000", 1751807279999, "186551.05523000", 474, "13.53700000", "34095.99679900", "0"], [1751807280000, "2518.69000000", "2519.78000000", "2518.68000000", "2519.78000000", "109.78320000", 1751807339999, "276585.29435400", 550, "98.60350000", "248426.06762000", "0"], [1751807340000, "2519.77000000", "2519.77000000", "2518.37000000", "2518.37000000", "62.12840000", 1751807399999, "156503.79387100", 655, "7.53210000", "18969.59540800", "0"], [1751807400000, "2518.38000000", "2518.97000000", "2518.38000000", "2518.97000000", "119.35460000", 1751807459999, "300592.00421800", 355, "105.86910000", "266623.32671500", "0"], [1751807460000, "2518.96000000", "2519.49000000", "2518.96000000", "2519.35000000", "59.17620000", 1751807519999, "149083.16164400", 302, "53.08500000", "133737.32923400", "0"], [1751807520000, "2519.35000000", "2519.84000000", "2519.34000000", "2519.54000000", "124.73830000", 1751807579999, "314276.55007300", 356, "100.56270000", "253367.88394900", "0"], [1751807580000, "2519.55000000", "2519.55000000", "2519.41000000", "2519.41000000", "118.33450000", 1751807639999, "298148.90186800", 176, "42.31810000", "106622.56885500", "0"], [1751807640000, "2519.41000000", "2519.55000000", "2519.41000000", "2519.49000000", "33.11350000", 1751807699999, "83428.80573300", 187, "17.29330000", "43570.18739200", "0"], [1751807700000, "2519.49000000", "2519.57000000", "2519.48000000", "2519.48000000", "40.56710000", 1751807759999, "102209.33173400", 258, "8.81050000", "22198.27060700", "0"], [1751807760000, "2519.49000000", "2519.49000000", "2518.37000000", "2518.49000000", "138.81430000", 1751807819999, "349639.90300600", 809, "54.90850000", "138286.61490400", "0"], [1751807820000, "2518.50000000", "2519.16000000", "2518.49000000", "2519.15000000", "55.88060000", 1751807879999, "140763.99595400", 398, "37.74410000", "95075.53327700", "0"], [1751807880000, "2519.16000000", "2519.69000000", "2519.15000000", "2519.61000000", "63.91440000", 1751807939999, "161027.50573600", 509, "52.26390000", "131673.91454900", "0"], [1751807940000, "2519.60000000", "2519.68000000", "2519.37000000", "2519.38000000", "104.54260000", 1751807999999, "263399.56676600", 373, "19.24180000", "48477.98692300", "0"], [1751808000000, "2519.37000000", "2519.50000000", "2519.37000000", "2519.49000000", "15.50980000", 1751808059999, "39076.54594700", 106, "5.16670000", "13017.34115600", "0"], [1751808060000, "2519.50000000", "2519.70000000", "2519.25000000", "2519.69000000", "86.21360000", 1751808119999, "217212.81694400", 564, "28.28250000", "71256.20797700", "0"], [1751808120000, "2519.70000000", "2523.62000000", "2519.70000000", "2523.15000000", "961.53440000", 1751808179999, "2425129.53249700", 2509, "847.56040000", "2137636.70713300", "0"], [1751808180000, "2523.16000000", "2526.98000000", "2523.15000000", "2525.66000000", "1141.38670000", 1751808239999, "2882110.13932800", 4184, "903.28840000", "2280870.68374800", "0"], [1751808240000, "2525.68000000", "2526.68000000", "2525.01000000", "2526.03000000", "443.15690000", 1751808299999, "1119326.60760100", 1803, "190.66210000", "481573.37495200", "0"], [1751808300000, "2526.13000000", "2526.13000000", "2524.56000000", "2524.57000000", "294.29440000", 1751808359999, "743262.31647400", 1509, "151.78400000", "383361.24523000", "0"], [1751808360000, "2524.57000000", "2524.57000000", "2523.61000000", "2523.96000000", "190.53180000", 1751808419999, "480906.00371500", 875, "115.98270000", "292746.74632100", "0"], [1751808420000, "2523.95000000", "2525.00000000", "2523.42000000", "2525.00000000", "311.69370000", 1751808479999, "786793.93296900", 1159, "113.33980000", "286078.25358200", "0"], [1751808480000, "2525.00000000", "2525.65000000", "2524.62000000", "2525.38000000", "255.40820000", 1751808539999, "644929.58957400", 818, "72.76830000", "183752.45032300", "0"], [1751808540000, "2525.39000000", "2538.80000000", "2524.99000000", "2534.90000000", "2708.71570000", 1751808599999, "6860166.66146000", 11453, "1837.59550000", "4653319.79500100", "0"], [1751808600000, "2534.89000000", "2540.53000000", "2533.88000000", "2538.87000000", "1295.99980000", 1751808659999, "3289981.14427800", 8741, "850.87550000", "2160070.01866900", "0"], [1751808660000, "2538.87000000", "2544.33000000", "2538.76000000", "2542.12000000", "1046.37820000", 1751808719999, "2659186.01261500", 7254, "509.48320000", "1294944.64168900", "0"], [1751808720000, "2542.12000000", "2545.16000000", "2537.75000000", "2539.78000000", "1328.81560000", 1751808779999, "3377090.05796300", 5332, "420.16590000", "1067731.79831900", "0"], [1751808780000, "2539.77000000", "2544.47000000", "2539.38000000", "2544.42000000", "438.47260000", 1751808839999, "1114487.11218300", 4082, "253.37460000", "644018.09523700", "0"], [1751808840000, "2544.42000000", "2545.10000000", "2542.81000000", "2544.85000000", "558.24190000", 1751808899999, "1420083.35668900", 3586, "325.34020000", "827609.44349300", "0"], [1751808900000, "2544.84000000", "2545.22000000", "2542.05000000", "2543.19000000", "674.45330000", 1751808959999, "1715217.82443000", 3254, "280.95710000", "714479.63194900", "0"], [1751808960000, "2543.20000000", "2544.94000000", "2541.06000000", "2543.32000000", "783.16290000", 1751809019999, "1991175.08005500", 3743, "173.83100000", "442085.31575300", "0"], [1751809020000, "2543.32000000", "2543.33000000", "2538.91000000", "2540.65000000", "700.74180000", 1751809079999, "1780108.40718500", 2337, "159.29670000", "404717.59641000", "0"], [1751809080000, "2540.65000000", "2540.65000000", "2537.83000000", "2540.27000000", "295.89170000", 1751809139999, "751283.46928300", 2836, "105.51970000", "267904.02862200", "0"], [1751809140000, "2540.26000000", "2540.26000000", "2537.88000000", "2538.31000000", "299.92440000", 1751809199999, "761519.83480200", 1725, "133.15510000", "338108.56888000", "0"], [1751809200000, "2538.31000000", "2538.92000000", "2536.58000000", "2538.19000000", "258.69150000", 1751809259999, "656523.55088500", 2409, "146.72490000", "372347.77355900", "0"], [1751809260000, "2538.20000000", "2541.36000000", "2537.60000000", "2541.36000000", "295.70580000", 1751809319999, "750673.27842200", 1723, "229.21160000", "581903.09679200", "0"], [1751809320000, "2541.35000000", "2542.30000000", "2541.05000000", "2541.30000000", "251.53200000", 1751809379999, "639297.94027100", 1550, "141.28240000", "359085.37850900", "0"], [1751809380000, "2541.31000000", "2541.31000000", "2539.30000000", "2541.00000000", "198.68130000", 1751809439999, "504688.11867700", 1870, "116.41310000", "295699.97128700", "0"], [1751809440000, "2541.00000000", "2543.00000000", "2541.00000000", "2542.17000000", "413.19990000", 1751809499999, "1050311.60398500", 2798, "255.28290000", "648887.39477500", "0"], [1751809500000, "2542.18000000", "2547.40000000", "2542.17000000", "2547.40000000", "567.58520000", 1751809559999, "1444693.18134900", 3518, "449.21150000", "1143365.98578300", "0"], [1751809560000, "2547.40000000", "2547.40000000", "2544.65000000", "2545.48000000", "367.37710000", 1751809619999, "935352.95927700", 3607, "145.45020000", "370285.34170200", "0"], [1751809620000, "2545.49000000", "2546.00000000", "2544.10000000", "2545.63000000", "253.47680000", 1751809679999, "645188.21607300", 2244, "101.61900000", "258657.12939800", "0"], [1751809680000, "2545.63000000", "2545.75000000", "2543.95000000", "2543.99000000", "1556.91110000", 1751809739999, "3962216.96666000", 1980, "202.00450000", "513971.20710500", "0"], [1751809740000, "2544.00000000", "2545.71000000", "2543.33000000", "2545.25000000", "406.74800000", 1751809799999, "1035065.93408600", 2781, "340.40720000", "866282.52218000", "0"], [1751809800000, "2545.25000000", "2552.01000000", "2544.52000000", "2551.41000000", "2719.41220000", 1751809859999, "6929555.87750300", 6806, "2450.43350000", "6244006.39491200", "0"], [1751809860000, "2551.40000000", "2563.16000000", "2551.40000000", "2562.53000000", "3628.09540000", 1751809919999, "9279022.45838900", 14373, "2728.37190000", "6977907.52312300", "0"], [1751809920000, "2562.53000000", "2565.59000000", "2556.20000000", "2559.67000000", "2818.63290000", 1751809979999, "7215964.76122700", 9210, "890.83500000", "2281886.93443700", "0"], [1751809980000, "2559.67000000", "2568.99000000", "2556.20000000", "2566.92000000", "1800.41430000", 1751810039999, "4614814.41158900", 9307, "1250.01850000", "3204327.98164300", "0"], [1751810040000, "2566.92000000", "2568.78000000", "2565.34000000", "2565.67000000", "703.73780000", 1751810099999, "1806133.80289600", 4717, "365.94960000", "939232.09143600", "0"], [1751810100000, "2565.81000000", "2570.00000000", "2565.00000000", "2565.55000000", "936.97220000", 1751810159999, "2405952.44770200", 6141, "597.89240000", "1535168.38095000", "0"], [1751810160000, "2565.56000000", "2565.59000000", "2561.86000000", "2563.49000000", "2177.61070000", 1751810219999, "5583798.65785100", 3081, "607.87970000", "1558021.54590100", "0"], [1751810220000, "2563.49000000", "2563.50000000", "2560.02000000", "2560.02000000", "550.04140000", 1751810279999, "1408894.91844900", 2904, "155.24400000", "397700.43106500", "0"], [1751810280000, "2560.02000000", "2560.82000000", "2558.65000000", "2558.67000000", "809.17650000", 1751810339999, "2071127.76906700", 3781, "452.87650000", "1159153.08400900", "0"], [1751810340000, "2558.67000000", "2560.16000000", "2556.84000000", "2558.32000000", "791.81650000", 1751810399999, "2025882.04204400", 3395, "426.79270000", "1091921.05250600", "0"], [1751810400000, "2558.32000000", "2563.61000000", "2558.32000000", "2563.00000000", "1160.58970000", 1751810459999, "2973115.19647400", 5815, "430.37490000", "1102616.11016800", "0"], [1751810460000, "2563.00000000", "2563.01000000", "2559.00000000", "2560.31000000", "222.54700000", 1751810519999, "569875.68916000", 2340, "86.39760000", "221231.93795600", "0"], [1751810520000, "2560.31000000", "2560.90000000", "2559.55000000", "2560.20000000", "191.66800000", 1751810579999, "490711.24524300", 1598, "88.48640000", "226531.22482200", "0"], [1751810580000, "2560.19000000", "2560.58000000", "2558.41000000", "2560.57000000", "1447.30150000", 1751810639999, "3704939.53328800", 1474, "1324.87610000", "3391594.60043300", "0"], [1751810640000, "2560.57000000", "2560.58000000", "2556.99000000", "2559.49000000", "534.71810000", 1751810699999, "1367778.70109200", 2554, "221.29280000", "566000.80735300", "0"], [1751810700000, "2559.49000000", "2561.00000000", "2558.12000000", "2561.00000000", "230.48340000", 1751810759999, "589961.71426300", 1305, "146.06810000", "373909.17188800", "0"], [1751810760000, "2561.00000000", "2561.00000000", "2556.86000000", "2557.53000000", "721.92020000", 1751810819999, "1846461.58805100", 2603, "123.28780000", "315320.86790400", "0"], [1751810820000, "2557.53000000", "2559.20000000", "2557.53000000", "2558.63000000", "411.84610000", 1751810879999, "1053623.00543800", 1249, "74.87720000", "191557.90605400", "0"], [1751810880000, "2558.64000000", "2560.92000000", "2558.53000000", "2560.57000000", "170.06820000", 1751810939999, "435393.66700400", 1210, "95.75320000", "245142.64039800", "0"], [1751810940000, "2560.56000000", "2560.92000000", "2559.80000000", "2560.91000000", "225.73370000", 1751810999999, "577949.78955500", 1483, "46.59350000", "119295.52868300", "0"], [1751811000000, "2560.91000000", "2562.41000000", "2558.53000000", "2560.20000000", "632.18450000", 1751811059999, "1618600.48048600", 2839, "165.43450000", "423628.91389600", "0"], [1751811060000, "2560.21000000", "2560.21000000", "2559.63000000", "2559.71000000", "108.96300000", 1751811119999, "278930.76186600", 665, "56.06850000", "143522.15440600", "0"], [1751811120000, "2559.71000000", "2559.72000000", "2556.80000000", "2557.35000000", "272.41990000", 1751811179999, "696740.99407700", 1948, "117.92940000", "301627.43562500", "0"], [1751811180000, "2557.36000000", "2557.36000000", "2554.68000000", "2555.39000000", "266.43580000", 1751811239999, "680911.90848100", 2099, "60.12040000", "153624.54378800", "0"], [1751811240000, "2555.39000000", "2556.21000000", "2553.93000000", "2554.57000000", "616.02300000", 1751811299999, "1573936.53282700", 2976, "279.01000000", "712820.76978100", "0"], [1751811300000, "2554.57000000", "2556.36000000", "2553.79000000", "2554.92000000", "201.88670000", 1751811359999, "515880.60148200", 2611, "114.15990000", "291703.98832300", "0"], [1751811360000, "2554.92000000", "2557.43000000", "2553.53000000", "2557.43000000", "329.54250000", 1751811419999, "841964.41237400", 1661, "195.60350000", "499842.69728100", "0"], [1751811420000, "2557.44000000", "2560.00000000", "2557.35000000", "2559.96000000", "230.55580000", 1751811479999, "589989.59203800", 1208, "131.21140000", "335762.92207700", "0"], [1751811480000, "2559.95000000", "2560.50000000", "2558.86000000", "2558.86000000", "168.94990000", 1751811539999, "432469.25540700", 1219, "82.00130000", "209913.57723800", "0"], [1751811540000, "2558.87000000", "2558.87000000", "2555.16000000", "2555.17000000", "413.67560000", 1751811599999, "1057818.30430700", 1957, "118.54710000", "303146.81145200", "0"], [1751811600000, "2555.17000000", "2560.00000000", "2555.17000000", "2558.98000000", "752.71040000", 1751811659999, "1925635.05357800", 2866, "602.72180000", "1541864.02544300", "0"], [1751811660000, "2558.99000000", "2559.00000000", "2556.16000000", "2556.76000000", "740.49260000", 1751811719999, "1893852.12996500", 2431, "194.15970000", "496485.37218100", "0"], [1751811720000, "2556.76000000", "2557.46000000", "2555.79000000", "2555.79000000", "380.20480000", 1751811779999, "972075.09512600", 1225, "135.83840000", "347312.75910600", "0"], [1751811780000, "2555.79000000", "2556.32000000", "2555.27000000", "2555.46000000", "143.64050000", 1751811839999, "367143.82044300", 1023, "33.13240000", "84679.70189400", "0"], [1751811840000, "2555.45000000", "2557.06000000", "2555.00000000", "2557.05000000", "285.41380000", 1751811899999, "729486.51304400", 1526, "158.97290000", "406346.47127400", "0"], [1751811900000, "2557.05000000", "2558.05000000", "2557.01000000", "2557.25000000", "172.53040000", 1751811959999, "441232.86387800", 687, "138.25950000", "353579.23320000", "0"], [1751811960000, "2557.25000000", "2557.70000000", "2556.53000000", "2556.97000000", "159.35240000", 1751812019999, "407477.54884700", 775, "56.83550000", "145332.45922700", "0"], [1751812020000, "2556.97000000", "2556.97000000", "2555.65000000", "2556.22000000", "252.22090000", 1751812079999, "644721.05302400", 1043, "31.51380000", "80559.84926100", "0"], [1751812080000, "2556.21000000", "2557.44000000", "2556.21000000", "2557.43000000", "126.32870000", 1751812139999, "323039.95301900", 718, "47.95320000", "122625.26790200", "0"], [1751812140000, "2557.43000000", "2558.06000000", "2557.42000000", "2558.05000000", "138.09700000", 1751812199999, "353218.69453200", 426, "98.19960000", "251177.67106500", "0"], [1751812200000, "2558.06000000", "2561.94000000", "2558.06000000", "2561.48000000", "343.97890000", 1751812259999, "880906.81861300", 2056, "247.37510000", "633480.86796600", "0"], [1751812260000, "2561.48000000", "2567.50000000", "2561.29000000", "2567.23000000", "554.23990000", 1751812319999, "1421607.40573900", 3478, "440.43370000", "1129582.87575700", "0"], [1751812320000, "2567.23000000", "2567.31000000", "2561.55000000", "2561.55000000", "533.15850000", 1751812379999, "1367511.72031700", 2867, "254.70060000", "653353.45060800", "0"], [1751812380000, "2561.55000000", "2562.13000000", "2560.00000000", "2562.13000000", "410.95260000", 1751812439999, "1052418.33560900", 1778, "233.38370000", "597644.50625800", "0"], [1751812440000, "2562.13000000", "2562.45000000", "2559.67000000", "2560.84000000", "323.22140000", 1751812499999, "827680.59411200", 2017, "98.11480000", "251231.27035700", "0"], [1751812500000, "2560.84000000", "2561.46000000", "2558.76000000", "2561.18000000", "486.89220000", 1751812559999, "1246391.64795300", 2214, "385.12400000", "985829.00360500", "0"], [1751812560000, "2561.17000000", "2561.17000000", "2559.16000000", "2560.31000000", "113.26400000", 1751812619999, "289950.34388400", 1403, "45.37140000", "116140.42437100", "0"], [1751812620000, "2560.32000000", "2563.26000000", "2560.32000000", "2562.50000000", "322.80380000", 1751812679999, "827052.32686700", 2692, "145.35920000", "372415.76085200", "0"], [1751812680000, "2562.50000000", "2563.19000000", "2562.24000000", "2562.87000000", "112.77500000", 1751812739999, "289005.00743500", 750, "45.88030000", "117575.47260200", "0"], [1751812740000, "2562.88000000", "2563.13000000", "2556.23000000", "2557.79000000", "818.02140000", 1751812799999, "2093042.60746100", 3068, "165.18660000", "422497.98993700", "0"], [1751812800000, "2557.79000000", "2557.79000000", "2553.78000000", "2553.78000000", "636.46160000", 1751812859999, "1626559.13998300", 3065, "169.80270000", "433900.67252500", "0"], [1751812860000, "2553.78000000", "2554.38000000", "2552.33000000", "2552.59000000", "670.04670000", 1751812919999, "1710892.60650900", 2688, "211.02760000", "538843.97619000", "0"], [1751812920000, "2552.59000000", "2553.14000000", "2548.39000000", "2548.96000000", "1209.18930000", 1751812979999, "3083502.93524300", 5287, "535.53330000", "1365606.91875800", "0"], [1751812980000, "2548.96000000", "2555.15000000", "2547.11000000", "2555.12000000", "1680.83010000", 1751813039999, "4287756.94853400", 5365, "1170.43450000", "2986122.21947200", "0"], [1751813040000, "2555.12000000", "2555.12000000", "2551.50000000", "2552.94000000", "545.93190000", 1751813099999, "1393672.79854900", 2320, "234.45740000", "598562.18765900", "0"], [1751813100000, "2552.95000000", "2553.76000000", "2551.51000000", "2551.87000000", "308.64620000", 1751813159999, "787908.81211000", 1967, "89.63650000", "228829.65224300", "0"], [1751813160000, "2551.87000000", "2552.99000000", "2549.99000000", "2552.11000000", "240.61250000", 1751813219999, "613906.63303500", 1919, "92.37560000", "235695.14528200", "0"], [1751813220000, "2552.10000000", "2556.47000000", "2551.22000000", "2556.46000000", "532.91030000", 1751813279999, "1360579.18396400", 2474, "319.02330000", "814632.24124600", "0"], [1751813280000, "2556.46000000", "2556.94000000", "2555.31000000", "2555.53000000", "226.87890000", 1751813339999, "579955.95583600", 2090, "57.87900000", "147952.06585800", "0"], [1751813340000, "2555.54000000", "2556.71000000", "2555.25000000", "2556.31000000", "320.46610000", 1751813399999, "819117.80873400", 1910, "116.08290000", "296705.29418400", "0"], [1751813400000, "2556.32000000", "2556.96000000", "2553.50000000", "2554.28000000", "411.68180000", 1751813459999, "1051743.70812900", 2874, "185.12560000", "472927.32463700", "0"], [1751813460000, "2554.28000000", "2555.00000000", "2553.39000000", "2554.18000000", "342.85010000", 1751813519999, "875662.42863800", 1632, "159.75910000", "408006.91529200", "0"], [1751813520000, "2554.18000000", "2555.36000000", "2553.86000000", "2554.43000000", "111.61830000", 1751813579999, "285114.38249800", 1267, "46.06240000", "117664.18674200", "0"], [1751813580000, "2554.43000000", "2557.80000000", "2554.42000000", "2557.55000000", "165.66750000", 1751813639999, "423641.72969000", 1461, "121.09160000", "309633.81854100", "0"], [1751813640000, "2557.55000000", "2557.79000000", "2556.06000000", "2556.19000000", "262.75100000", 1751813699999, "671924.39998300", 690, "44.02940000", "112611.00276100", "0"], [1751813700000, "2556.19000000", "2559.58000000", "2555.60000000", "2559.03000000", "618.44160000", 1751813759999, "1582054.43611200", 1790, "463.46830000", "1185575.78949300", "0"], [1751813760000, "2559.03000000", "2559.04000000", "2556.87000000", "2557.24000000", "223.56800000", 1751813819999, "571934.65930300", 916, "74.41450000", "190382.40887300", "0"], [1751813820000, "2557.24000000", "2559.27000000", "2556.72000000", "2558.39000000", "750.96410000", 1751813879999, "1921137.28858600", 894, "643.34230000", "1645917.35156600", "0"], [1751813880000, "2558.39000000", "2560.14000000", "2558.39000000", "2559.00000000", "805.82240000", 1751813939999, "2062555.42174700", 1777, "560.75420000", "1435265.19062000", "0"], [1751813940000, "2559.00000000", "2561.28000000", "2557.65000000", "2559.40000000", "1662.07080000", 1751813999999, "4254052.44396900", 1620, "665.72110000", "1704353.54217600", "0"], [1751814000000, "2559.41000000", "2560.49000000", "2558.90000000", "2558.91000000", "744.17090000", 1751814059999, "1904942.18264700", 2266, "353.17030000", "903974.45155400", "0"], [1751814060000, "2558.91000000", "2558.91000000", "2556.60000000", "2557.64000000", "783.85270000", 1751814119999, "2004720.13846900", 1971, "142.11840000", "363428.78636800", "0"], [1751814120000, "2557.64000000", "2557.64000000", "2556.53000000", "2556.93000000", "93.85020000", 1751814179999, "239964.84707700", 698, "35.69480000", "91260.29418700", "0"], [1751814180000, "2556.93000000", "2558.86000000", "2556.92000000", "2558.60000000", "244.87750000", 1751814239999, "626389.10489300", 1212, "182.83820000", "467687.24126400", "0"], [1751814240000, "2558.59000000", "2559.94000000", "2558.02000000", "2559.44000000", "200.62990000", 1751814299999, "513384.81577000", 1123, "116.62360000", "298411.44455500", "0"], [1751814300000, "2559.45000000", "2560.66000000", "2559.04000000", "2560.06000000", "263.80040000", 1751814359999, "675258.30413400", 851, "209.17040000", "535408.92345800", "0"], [1751814360000, "2560.05000000", "2561.50000000", "2560.05000000", "2561.42000000", "138.34930000", 1751814419999, "354276.95730100", 738, "80.67440000", "206568.71327600", "0"], [1751814420000, "2561.42000000", "2561.62000000", "2560.25000000", "2560.26000000", "148.04670000", 1751814479999, "379135.75604600", 858, "78.90140000", "202058.73897500", "0"], [1751814480000, "2560.26000000", "2560.70000000", "2558.85000000", "2559.40000000", "178.14890000", 1751814539999, "455995.83717000", 782, "52.03550000", "133212.00376100", "0"], [1751814540000, "2559.41000000", "2560.00000000", "2559.40000000", "2559.95000000", "80.23070000", 1751814599999, "205380.98603400", 459, "14.34840000", "36727.84180400", "0"], [1751814600000, "2559.94000000", "2560.49000000", "2558.63000000", "2558.63000000", "73.85720000", 1751814659999, "189050.47719700", 1221, "31.75790000", "81291.11467300", "0"], [1751814660000, "2558.63000000", "2559.04000000", "2557.93000000", "2559.04000000", "183.67540000", 1751814719999, "469923.15670600", 1351, "33.32400000", "85260.67832500", "0"], [1751814720000, "2559.04000000", "2559.16000000", "2558.73000000", "2558.73000000", "60.31210000", 1751814779999, "154340.49130900", 472, "18.28770000", "46798.36904600", "0"], [1751814780000, "2558.73000000", "2559.02000000", "2558.24000000", "2558.83000000", "60.85470000", 1751814839999, "155709.71486400", 660, "39.39660000", "100803.98811300", "0"], [1751814840000, "2558.82000000", "2559.29000000", "2558.13000000", "2559.06000000", "190.68470000", 1751814899999, "487936.88153800", 917, "75.81290000", "193995.01974800", "0"], [1751814900000, "2559.06000000", "2559.29000000", "2558.52000000", "2558.53000000", "91.09610000", 1751814959999, "233103.62580900", 450, "51.42890000", "131597.85282400", "0"], [1751814960000, "2558.52000000", "2558.53000000", "2557.37000000", "2558.13000000", "125.64060000", 1751815019999, "321375.27346200", 1478, "42.98790000", "109960.30580100", "0"], [1751815020000, "2558.12000000", "2559.17000000", "2557.80000000", "2557.81000000", "112.25940000", 1751815079999, "287217.01923200", 1356, "30.84970000", "78923.39483400", "0"], [1751815080000, "2557.81000000", "2557.81000000", "2555.69000000", "2555.83000000", "153.17450000", 1751815139999, "391630.15747100", 1573, "53.83570000", "137644.10824800", "0"], [1751815140000, "2555.82000000", "2557.50000000", "2555.82000000", "2556.34000000", "125.99650000", 1751815199999, "322116.24622800", 977, "59.13810000", "151184.59591900", "0"], [1751815200000, "2556.33000000", "2556.45000000", "2555.84000000", "2556.00000000", "47.35800000", 1751815259999, "121054.54957300", 398, "19.12630000", "48888.97037000", "0"], [1751815260000, "2556.00000000", "2556.36000000", "2555.49000000", "2555.49000000", "84.86800000", 1751815319999, "216906.81877700", 563, "36.38850000", "93003.93431100", "0"], [1751815320000, "2555.50000000", "2557.72000000", "2554.78000000", "2557.71000000", "102.24140000", 1751815379999, "261283.82143800", 1429, "69.73470000", "178216.76607700", "0"], [1751815380000, "2557.71000000", "2557.87000000", "2557.45000000", "2557.46000000", "74.27790000", 1751815439999, "189971.05438300", 700, "25.23910000", "64551.02979100", "0"], [1751815440000, "2557.45000000", "2560.25000000", "2557.37000000", "2560.25000000", "205.64200000", 1751815499999, "526315.78795800", 1135, "190.77090000", "488268.78199800", "0"], [1751815500000, "2560.25000000", "2560.50000000", "2559.49000000", "2559.95000000", "142.63440000", 1751815559999, "365163.33793900", 965, "68.66650000", "175790.97841300", "0"], [1751815560000, "2559.94000000", "2560.19000000", "2558.20000000", "2558.21000000", "76.81560000", 1751815619999, "196586.74910700", 1083, "35.36870000", "90530.45563800", "0"], [1751815620000, "2558.20000000", "2558.21000000", "2557.12000000", "2557.62000000", "120.26180000", 1751815679999, "307579.63349400", 864, "39.65250000", "101419.86791600", "0"], [1751815680000, "2557.63000000", "2558.66000000", "2557.63000000", "2558.65000000", "51.23980000", 1751815739999, "131096.33089900", 529, "31.18140000", "79775.98362800", "0"], [1751815740000, "2558.65000000", "2559.55000000", "2558.65000000", "2558.94000000", "127.46420000", 1751815799999, "326205.91740200", 747, "62.47420000", "159871.30356000", "0"], [1751815800000, "2558.94000000", "2560.00000000", "2558.94000000", "2559.81000000", "61.10360000", 1751815859999, "156407.20259300", 751, "32.93020000", "84290.00599600", "0"], [1751815860000, "2559.81000000", "2560.95000000", "2559.52000000", "2560.94000000", "139.64440000", 1751815919999, "357556.63655500", 890, "94.85340000", "242861.66073200", "0"], [1751815920000, "2560.94000000", "2561.62000000", "2559.67000000", "2559.91000000", "114.04090000", 1751815979999, "292006.60472700", 1402, "63.46140000", "162496.89310600", "0"], [1751815980000, "2559.91000000", "2561.07000000", "2559.29000000", "2560.20000000", "166.56620000", 1751816039999, "426491.26186500", 1182, "37.44320000", "95851.23425400", "0"], [1751816040000, "2560.19000000", "2560.19000000", "2559.55000000", "2560.06000000", "60.22190000", 1751816099999, "154164.91219100", 675, "25.45160000", "65153.80191900", "0"], [1751816100000, "2560.07000000", "2560.82000000", "2558.76000000", "2559.05000000", "189.39980000", 1751816159999, "484769.72640500", 1155, "30.66230000", "78479.22152500", "0"], [1751816160000, "2559.06000000", "2559.06000000", "2558.54000000", "2559.05000000", "215.55140000", 1751816219999, "551547.66671100", 558, "167.62660000", "428916.52756000", "0"], [1751816220000, "2559.06000000", "2559.06000000", "2556.81000000", "2556.81000000", "107.19460000", 1751816279999, "274167.74526600", 860, "9.44750000", "24161.07453600", "0"], [1751816280000, "2556.81000000", "2557.36000000", "2555.91000000", "2556.05000000", "259.01190000", 1751816339999, "662196.33881800", 1179, "100.70480000", "257438.35596100", "0"], [1751816340000, "2556.05000000", "2556.05000000", "2552.89000000", "2552.90000000", "389.26220000", 1751816399999, "994108.31163900", 1933, "183.61360000", "468825.97388800", "0"], [1751816400000, "2552.89000000", "2552.89000000", "2550.50000000", "2551.78000000", "387.36360000", 1751816459999, "988401.26281000", 2289, "174.90150000", "446214.79717600", "0"], [1751816460000, "2551.72000000", "2551.73000000", "2548.71000000", "2549.43000000", "437.59160000", 1751816519999, "1115794.14022300", 2307, "128.34120000", "327246.15808500", "0"], [1751816520000, "2549.43000000", "2552.99000000", "2549.43000000", "2552.98000000", "171.24000000", 1751816579999, "436882.84419100", 1192, "137.12820000", "349871.41965300", "0"], [1751816580000, "2552.99000000", "2552.99000000", "2552.02000000", "2552.33000000", "81.99680000", 1751816639999, "209314.15161500", 834, "24.86340000", "63469.18455100", "0"], [1751816640000, "2552.33000000", "2552.87000000", "2551.61000000", "2552.13000000", "106.71870000", 1751816699999, "272384.19364600", 1120, "30.16750000", "76998.69463200", "0"], [1751816700000, "2552.13000000", "2552.50000000", "2551.77000000", "2552.38000000", "92.61540000", 1751816759999, "236353.80580200", 730, "44.54350000", "113674.95207100", "0"], [1751816760000, "2552.38000000", "2552.75000000", "2551.61000000", "2551.61000000", "44.91640000", 1751816819999, "114641.09053100", 666, "11.57800000", "29553.06878700", "0"], [1751816820000, "2551.62000000", "2551.99000000", "2550.08000000", "2550.96000000", "157.78190000", 1751816879999, "402451.39874700", 1028, "76.94390000", "196258.18303200", "0"], [1751816880000, "2550.96000000", "2552.52000000", "2550.95000000", "2552.52000000", "57.63510000", 1751816939999, "147062.30870100", 629, "51.73670000", "132010.31454600", "0"], [1751816940000, "2552.51000000", "2555.96000000", "2552.51000000", "2555.40000000", "266.58910000", 1751816999999, "680905.28392200", 1401, "204.01560000", "521055.09896500", "0"], [1751817000000, "2555.39000000", "2555.40000000", "2553.91000000", "2553.91000000", "124.16210000", 1751817059999, "317257.36222700", 742, "95.69080000", "244517.20030700", "0"], [1751817060000, "2553.91000000", "2554.18000000", "2553.26000000", "2553.26000000", "55.28950000", 1751817119999, "141192.77028000", 657, "17.26010000", "44077.46269800", "0"], [1751817120000, "2553.26000000", "2553.52000000", "2553.01000000", "2553.51000000", "59.82080000", 1751817179999, "152727.16544800", 331, "36.82370000", "94014.10828600", "0"], [1751817180000, "2553.51000000", "2555.45000000", "2553.51000000", "2555.20000000", "138.05500000", 1751817239999, "352684.42107900", 1053, "102.46740000", "261765.94995400", "0"], [1751817240000, "2555.20000000", "2555.87000000", "2555.19000000", "2555.20000000", "171.58190000", 1751817299999, "438477.05584500", 641, "125.32690000", "320264.07766300", "0"], [1751817300000, "2555.20000000", "2556.97000000", "2555.19000000", "2556.78000000", "254.49820000", 1751817359999, "650526.15532800", 1051, "132.31890000", "338265.17944900", "0"], [1751817360000, "2556.77000000", "2557.72000000", "2556.77000000", "2556.86000000", "54.36150000", 1751817419999, "139009.81678600", 529, "40.03620000", "102376.83485500", "0"], [1751817420000, "2556.87000000", "2558.22000000", "2556.86000000", "2558.21000000", "69.27250000", 1751817479999, "177164.08138700", 505, "54.03240000", "138186.04445700", "0"], [1751817480000, "2558.22000000", "2558.22000000", "2557.79000000", "2557.86000000", "68.10560000", 1751817539999, "174219.63590400", 505, "27.97800000", "71566.61716700", "0"], [1751817540000, "2557.86000000", "2558.72000000", "2557.79000000", "2558.72000000", "110.11910000", 1751817599999, "281693.53730600", 637, "68.40140000", "174983.10299200", "0"], [1751817600000, "2558.71000000", "2560.81000000", "2558.38000000", "2560.45000000", "668.18970000", 1751817659999, "1710550.57190000", 2226, "332.79820000", "851969.70810900", "0"], [1751817660000, "2560.45000000", "2560.45000000", "2557.54000000", "2558.10000000", "369.96960000", 1751817719999, "946745.43647500", 1941, "111.96060000", "286460.73973500", "0"], [1751817720000, "2558.10000000", "2558.15000000", "2557.02000000", "2557.76000000", "181.27050000", 1751817779999, "463623.86645200", 1318, "85.03720000", "217482.91066400", "0"], [1751817780000, "2557.77000000", "2557.77000000", "2556.86000000", "2556.88000000", "100.17310000", 1751817839999, "256171.79896600", 817, "37.47420000", "95828.69535900", "0"], [1751817840000, "2556.87000000", "2556.88000000", "2556.22000000", "2556.45000000", "26.69180000", 1751817899999, "68245.36833900", 338, "2.63210000", "6729.37215100", "0"], [1751817900000, "2556.45000000", "2558.55000000", "2555.83000000", "2555.84000000", "204.92060000", 1751817959999, "524082.23318200", 1743, "136.10360000", "348101.89728100", "0"], [1751817960000, "2555.83000000", "2556.47000000", "2555.49000000", "2556.46000000", "182.56130000", 1751818019999, "466577.29989100", 695, "79.63570000", "203523.30318700", "0"], [1751818020000, "2556.46000000", "2556.46000000", "2554.31000000", "2554.31000000", "99.53350000", 1751818079999, "254320.85477800", 968, "4.92180000", "12579.09823000", "0"], [1751818080000, "2554.32000000", "2555.00000000", "2554.31000000", "2554.85000000", "53.59480000", 1751818139999, "136924.41059800", 385, "42.33090000", "108146.85745500", "0"], [1751818140000, "2554.85000000", "2554.85000000", "2553.81000000", "2554.20000000", "148.82550000", 1751818199999, "380174.80008700", 1063, "36.71400000", "93784.28118200", "0"], [1751818200000, "2554.20000000", "2554.20000000", "2550.00000000", "2550.27000000", "595.51450000", 1751818259999, "1519670.73542100", 1921, "144.50200000", "368694.03217200", "0"], [1751818260000, "2550.27000000", "2552.27000000", "2550.10000000", "2551.75000000", "304.68270000", 1751818319999, "777340.48477200", 1581, "146.27750000", "373213.54859600", "0"], [1751818320000, "2551.76000000", "2552.73000000", "2550.85000000", "2550.86000000", "748.58980000", 1751818379999, "1910333.07471500", 1283, "617.95170000", "1577023.02477300", "0"], [1751818380000, "2550.85000000", "2551.00000000", "2550.23000000", "2551.00000000", "157.70750000", 1751818439999, "402263.33139300", 665, "80.00710000", "204065.49422600", "0"], [1751818440000, "2550.99000000", "2551.29000000", "2550.71000000", "2551.28000000", "144.55740000", 1751818499999, "368764.23312500", 533, "68.23000000", "174051.22796400", "0"], [1751818500000, "2551.29000000", "2551.36000000", "2550.50000000", "2550.99000000", "57.98930000", 1751818559999, "147926.23900200", 640, "45.90680000", "117105.55508700", "0"], [1751818560000, "2550.99000000", "2552.34000000", "2550.98000000", "2551.99000000", "105.37100000", 1751818619999, "268865.25617600", 675, "77.42070000", "197544.29104900", "0"], [1751818620000, "2551.98000000", "2553.11000000", "2551.98000000", "2553.11000000", "106.72850000", 1751818679999, "272421.24113000", 747, "85.29430000", "217711.81946600", "0"], [1751818680000, "2553.11000000", "2553.92000000", "2553.11000000", "2553.78000000", "139.54650000", 1751818739999, "356342.51834200", 782, "117.08230000", "298974.62786700", "0"], [1751818740000, "2553.79000000", "2554.03000000", "2552.88000000", "2552.89000000", "97.94470000", 1751818799999, "250114.42285100", 689, "53.35840000", "136251.47283300", "0"], [1751818800000, "2552.89000000", "2553.26000000", "2552.86000000", "2553.26000000", "52.90160000", 1751818859999, "135059.01526700", 345, "43.15120000", "110166.18427900", "0"], [1751818860000, "2553.26000000", "2553.92000000", "2552.99000000", "2553.00000000", "76.82700000", 1751818919999, "196169.44541400", 664, "58.33520000", "148949.19806100", "0"], [1751818920000, "2553.00000000", "2553.00000000", "2552.13000000", "2552.90000000", "146.56250000", 1751818979999, "374111.11525000", 706, "54.47420000", "139059.10722400", "0"], [1751818980000, "2552.89000000", "2553.66000000", "2552.89000000", "2553.66000000", "28.38750000", 1751819039999, "72473.64709800", 259, "8.38460000", "21407.58657700", "0"], [1751819040000, "2553.65000000", "2554.17000000", "2553.65000000", "2554.16000000", "47.73860000", 1751819099999, "121916.98283200", 292, "40.06950000", "102331.43515800", "0"], [1751819100000, "2554.17000000", "2554.53000000", "2553.67000000", "2553.67000000", "62.34830000", 1751819159999, "159247.95178500", 669, "24.29480000", "62053.00383700", "0"], [1751819160000, "2553.66000000", "2553.68000000", "2552.88000000", "2553.28000000", "62.89480000", 1751819219999, "160589.18271200", 703, "37.50440000", "95765.09413200", "0"], [1751819220000, "2553.28000000", "2553.28000000", "2551.99000000", "2551.99000000", "290.85860000", 1751819279999, "742455.11350600", 905, "48.91090000", "124838.64608100", "0"], [1751819280000, "2551.99000000", "2552.00000000", "2551.51000000", "2551.88000000", "115.69630000", 1751819339999, "295250.51038300", 303, "102.21700000", "260854.44010700", "0"], [1751819340000, "2551.88000000", "2552.92000000", "2551.61000000", "2551.62000000", "259.30560000", 1751819399999, "661861.95053200", 915, "215.09330000", "549009.17381300", "0"], [1751819400000, "2551.61000000", "2551.80000000", "2551.51000000", "2551.51000000", "49.24580000", 1751819459999, "125656.87282300", 360, "33.14840000", "84582.55335800", "0"], [1751819460000, "2551.51000000", "2552.28000000", "2551.51000000", "2552.27000000", "78.22190000", 1751819519999, "199589.85722400", 455, "39.26010000", "100178.03891900", "0"], [1751819520000, "2552.28000000", "2552.28000000", "2547.56000000", "2547.75000000", "357.62580000", 1751819579999, "911940.46067000", 2077, "60.78720000", "154913.44587200", "0"], [1751819580000, "2547.75000000", "2549.60000000", "2547.75000000", "2549.60000000", "163.08620000", 1751819639999, "415617.52833800", 1170, "108.63750000", "276846.62474700", "0"], [1751819640000, "2549.59000000", "2550.00000000", "2542.68000000", "2543.37000000", "1574.45700000", 1751819699999, "4006274.08351600", 4523, "482.34770000", "1227288.29644100", "0"], [1751819700000, "2543.38000000", "2545.83000000", "2542.87000000", "2543.97000000", "544.71430000", 1751819759999, "1385959.77108800", 3181, "261.68810000", "665908.49799100", "0"], [1751819760000, "2543.97000000", "2546.00000000", "2543.96000000", "2545.99000000", "409.45840000", 1751819819999, "1042036.04841700", 1936, "236.25130000", "601198.37263500", "0"], [1751819820000, "2545.99000000", "2546.76000000", "2545.48000000", "2546.76000000", "73.04810000", 1751819879999, "185982.72688100", 931, "42.41340000", "107988.18711600", "0"], [1751819880000, "2546.76000000", "2547.49000000", "2546.13000000", "2546.14000000", "186.87690000", 1751819939999, "475930.99579100", 1116, "52.50440000", "133718.77468200", "0"], [1751819940000, "2546.14000000", "2546.49000000", "2545.62000000", "2546.49000000", "229.96310000", 1751819999999, "585527.86145000", 829, "179.19120000", "456258.59638300", "0"], [1751820000000, "2546.49000000", "2548.17000000", "2546.48000000", "2547.72000000", "93.58560000", 1751820059999, "238386.50416100", 824, "72.64590000", "185038.93476600", "0"], [1751820060000, "2547.71000000", "2548.19000000", "2547.38000000", "2548.19000000", "118.32630000", 1751820119999, "301446.24808700", 589, "96.13160000", "244903.45764500", "0"], [1751820120000, "2548.19000000", "2548.81000000", "2548.07000000", "2548.10000000", "114.88670000", 1751820179999, "292791.50871400", 904, "74.84590000", "190739.91813900", "0"], [1751820180000, "2548.10000000", "2548.42000000", "2547.66000000", "2548.41000000", "57.26650000", 1751820239999, "145920.03271900", 531, "33.53820000", "85457.93372600", "0"], [1751820240000, "2548.42000000", "2548.42000000", "2546.81000000", "2546.81000000", "41.12430000", 1751820299999, "104760.85278500", 655, "3.37580000", "8598.51806400", "0"], [1751820300000, "2546.82000000", "2546.83000000", "2546.05000000", "2546.57000000", "215.58910000", 1751820359999, "549033.62992700", 812, "147.12090000", "374670.75098200", "0"], [1751820360000, "2546.56000000", "2546.58000000", "2544.74000000", "2544.74000000", "106.57640000", 1751820419999, "271281.24095800", 1034, "44.18860000", "112471.46530300", "0"], [1751820420000, "2544.74000000", "2544.97000000", "2544.18000000", "2544.97000000", "201.97060000", 1751820479999, "513946.57560100", 953, "139.86390000", "355905.93776600", "0"], [1751820480000, "2544.98000000", "2546.49000000", "2544.98000000", "2545.80000000", "122.00810000", 1751820539999, "310579.61471200", 1132, "95.05050000", "241945.37606400", "0"], [1751820540000, "2545.79000000", "2547.33000000", "2545.40000000", "2547.33000000", "308.19960000", 1751820599999, "784558.28315800", 929, "290.75540000", "740149.41030200", "0"], [1751820600000, "2547.32000000", "2548.13000000", "2547.02000000", "2547.03000000", "71.88080000", 1751820659999, "183115.86475700", 818, "39.81630000", "101430.31490500", "0"], [1751820660000, "2547.03000000", "2548.39000000", "2547.02000000", "2548.39000000", "174.23450000", 1751820719999, "443844.50328000", 758, "146.58750000", "373419.75548000", "0"], [1751820720000, "2548.39000000", "2552.19000000", "2548.38000000", "2552.19000000", "187.91660000", 1751820779999, "479233.23035600", 1388, "184.12060000", "469549.97163300", "0"], [1751820780000, "2552.20000000", "2554.78000000", "2552.20000000", "2553.97000000", "316.87560000", 1751820839999, "809263.53570400", 2049, "205.67580000", "525256.89937000", "0"], [1751820840000, "2553.97000000", "2553.97000000", "2553.03000000", "2553.04000000", "166.46410000", 1751820899999, "425050.04813400", 1088, "113.01780000", "288577.55460200", "0"], [1751820900000, "2553.04000000", "2553.29000000", "2553.03000000", "2553.28000000", "26.08190000", 1751820959999, "66594.14196100", 162, "21.19550000", "54118.10079800", "0"], [1751820960000, "2553.28000000", "2553.29000000", "2552.05000000", "2552.05000000", "67.92670000", 1751821019999, "173393.14999300", 590, "9.00210000", "22980.33632700", "0"], [1751821020000, "2552.06000000", "2552.08000000", "2551.01000000", "2551.24000000", "201.65890000", 1751821079999, "514602.79845700", 720, "104.72160000", "267251.61814200", "0"], [1751821080000, "2551.24000000", "2551.47000000", "2551.05000000", "2551.17000000", "21.65920000", 1751821139999, "55258.21930200", 366, "12.40320000", "31643.54671600", "0"], [1751821140000, "2551.16000000", "2552.78000000", "2551.16000000", "2552.14000000", "154.57940000", 1751821199999, "394438.45762900", 738, "109.51390000", "279415.64586900", "0"], [1751821200000, "2552.13000000", "2552.49000000", "2550.52000000", "2550.53000000", "115.18260000", 1751821259999, "293926.28961600", 786, "18.44300000", "47067.96038300", "0"], [1751821260000, "2550.52000000", "2550.88000000", "2549.76000000", "2550.88000000", "144.16190000", 1751821319999, "367670.96455000", 820, "121.72670000", "310458.05083500", "0"], [1751821320000, "2550.88000000", "2551.50000000", "2550.85000000", "2550.85000000", "79.08590000", 1751821379999, "201770.98414500", 591, "13.08350000", "33379.25135100", "0"], [1751821380000, "2550.85000000", "2551.12000000", "2550.71000000", "2550.71000000", "96.78750000", 1751821439999, "246891.43075600", 305, "83.87960000", "213965.19878800", "0"], [1751821440000, "2550.71000000", "2550.71000000", "2548.30000000", "2548.94000000", "124.03460000", 1751821499999, "316196.94268800", 1025, "23.71810000", "60452.11387600", "0"], [1751821500000, "2548.94000000", "2548.94000000", "2544.84000000", "2545.36000000", "709.32550000", 1751821559999, "1806064.53039900", 2666, "177.64670000", "452208.20529300", "0"], [1751821560000, "2545.35000000", "2546.50000000", "2545.35000000", "2546.36000000", "75.12890000", 1751821619999, "191252.91960100", 460, "65.46100000", "166636.60544900", "0"], [1751821620000, "2546.36000000", "2546.80000000", "2545.74000000", "2546.01000000", "129.43540000", 1751821679999, "329595.03910100", 820, "85.43710000", "217560.26411500", "0"], [1751821680000, "2546.01000000", "2547.63000000", "2546.00000000", "2546.64000000", "320.87430000", 1751821739999, "817183.57181400", 1103, "248.55410000", "632982.94782100", "0"], [1751821740000, "2546.64000000", "2547.01000000", "2546.00000000", "2546.90000000", "221.26350000", 1751821799999, "563457.59632800", 892, "153.74320000", "391503.65604100", "0"], [1751821800000, "2546.89000000", "2548.30000000", "2546.48000000", "2548.26000000", "189.44500000", 1751821859999, "482541.09620700", 975, "146.75380000", "373797.45781900", "0"], [1751821860000, "2548.27000000", "2548.27000000", "2547.53000000", "2547.75000000", "121.45820000", 1751821919999, "309451.38615400", 561, "87.85300000", "223825.81102900", "0"], [1751821920000, "2547.76000000", "2547.77000000", "2547.02000000", "2547.02000000", "65.72870000", 1751821979999, "167453.01722000", 489, "41.90980000", "106776.21477400", "0"], [1751821980000, "2547.03000000", "2547.03000000", "2545.88000000", "2545.89000000", "91.48520000", 1751822039999, "232961.25586500", 708, "10.20890000", "25997.75760400", "0"], [1751822040000, "2545.88000000", "2547.00000000", "2545.88000000", "2545.99000000", "180.34800000", 1751822099999, "459199.60562700", 853, "150.65380000", "383579.93562800", "0"], [1751822100000, "2545.99000000", "2546.00000000", "2545.51000000", "2545.51000000", "45.18090000", 1751822159999, "115020.49107600", 365, "10.12650000", "25779.55492900", "0"], [1751822160000, "2545.51000000", "2546.37000000", "2545.36000000", "2545.36000000", "138.59300000", 1751822219999, "352828.47314600", 847, "113.59570000", "289188.57246100", "0"], [1751822220000, "2545.36000000", "2545.36000000", "2543.78000000", "2544.96000000", "270.21640000", 1751822279999, "687457.02293300", 1887, "158.03610000", "402045.12085600", "0"], [1751822280000, "2544.97000000", "2546.89000000", "2544.96000000", "2546.88000000", "115.57070000", 1751822339999, "294282.38893500", 1128, "95.83750000", "244032.07051300", "0"], [1751822340000, "2546.89000000", "2547.32000000", "2544.73000000", "2545.20000000", "231.36420000", 1751822399999, "588982.94423500", 1448, "102.36050000", "260613.59601200", "0"], [1751822400000, "2545.19000000", "2545.35000000", "2544.75000000", "2544.78000000", "96.84790000", 1751822459999, "246490.65931500", 723, "55.54430000", "141368.56525400", "0"], [1751822460000, "2544.78000000", "2545.00000000", "2544.39000000", "2544.48000000", "189.59760000", 1751822519999, "482430.30767200", 532, "144.52710000", "367736.94826600", "0"], [1751822520000, "2544.48000000", "2545.72000000", "2544.40000000", "2545.71000000", "669.26330000", 1751822579999, "1702945.25269800", 863, "265.31820000", "675110.96703800", "0"], [1751822580000, "2545.72000000", "2551.00000000", "2545.71000000", "2550.36000000", "334.60690000", 1751822639999, "852752.70449200", 2682, "245.79750000", "626409.86456200", "0"], [1751822640000, "2550.37000000", "2550.37000000", "2548.99000000", "2549.34000000", "43.51650000", 1751822699999, "110953.93167100", 632, "10.96890000", "27967.35882000", "0"], [1751822700000, "2549.34000000", "2550.00000000", "2549.30000000", "2549.69000000", "524.96760000", 1751822759999, "1338523.22877800", 1252, "203.46650000", "518728.65962800", "0"], [1751822760000, "2549.69000000", "2550.77000000", "2549.47000000", "2550.77000000", "154.68140000", 1751822819999, "394497.29903600", 674, "144.94970000", "369679.81344600", "0"], [1751822820000, "2550.78000000", "2550.78000000", "2549.80000000", "2550.71000000", "312.33550000", 1751822879999, "796586.63520200", 1007, "120.46410000", "307220.67649700", "0"], [1751822880000, "2550.71000000", "2551.78000000", "2550.70000000", "2551.36000000", "215.13310000", 1751822939999, "548913.79720100", 726, "136.13300000", "347333.72998800", "0"], [1751822940000, "2551.36000000", "2552.50000000", "2551.36000000", "2551.61000000", "435.71570000", 1751822999999, "1111956.77626500", 1024, "251.66960000", "642220.14696600", "0"], [1751823000000, "2551.61000000", "2551.61000000", "2551.23000000", "2551.36000000", "35.83870000", 1751823059999, "91436.59512800", 343, "8.79890000", "22448.27731200", "0"], [1751823060000, "2551.35000000", "2551.35000000", "2550.76000000", "2550.85000000", "67.47260000", 1751823119999, "172118.06639200", 415, "46.69660000", "119117.31182000", "0"], [1751823120000, "2550.84000000", "2550.85000000", "2548.70000000", "2548.75000000", "308.47230000", 1751823179999, "786410.26303500", 1161, "95.44750000", "243315.00049400", "0"], [1751823180000, "2548.75000000", "2549.97000000", "2548.75000000", "2549.97000000", "254.11050000", 1751823239999, "647777.80933300", 639, "246.27110000", "627790.36635700", "0"], [1751823240000, "2549.96000000", "2551.61000000", "2549.96000000", "2551.46000000", "251.71770000", 1751823299999, "642131.07745800", 1092, "81.32970000", "207435.52637100", "0"], [1751823300000, "2551.45000000", "2552.50000000", "2551.04000000", "2551.18000000", "283.05230000", 1751823359999, "722306.00724000", 921, "111.50050000", "284496.38649000", "0"], [1751823360000, "2551.17000000", "2551.18000000", "2549.00000000", "2549.00000000", "149.49020000", 1751823419999, "381198.18479600", 845, "40.85750000", "104155.57206900", "0"], [1751823420000, "2549.01000000", "2549.96000000", "2548.49000000", "2549.95000000", "133.99110000", 1751823479999, "341556.15636900", 1169, "94.28670000", "240346.60362400", "0"], [1751823480000, "2549.96000000", "2551.00000000", "2549.76000000", "2549.77000000", "128.66180000", 1751823539999, "328129.37690300", 1112, "66.66460000", "170014.41361600", "0"], [1751823540000, "2549.77000000", "2549.77000000", "2548.12000000", "2548.12000000", "51.34420000", 1751823599999, "130859.79417700", 708, "17.62720000", "44924.63004700", "0"], [1751823600000, "2548.12000000", "2548.64000000", "2548.12000000", "2548.63000000", "120.96760000", 1751823659999, "308269.33376900", 544, "94.24940000", "240177.38712600", "0"], [1751823660000, "2548.63000000", "2549.32000000", "2548.63000000", "2549.01000000", "128.47360000", 1751823719999, "327484.28799800", 578, "78.98270000", "201329.15554500", "0"], [1751823720000, "2549.00000000", "2550.42000000", "2549.00000000", "2550.04000000", "77.29910000", 1751823779999, "197078.19403400", 759, "51.51160000", "131323.58154700", "0"], [1751823780000, "2550.04000000", "2550.05000000", "2549.10000000", "2549.83000000", "123.77820000", 1751823839999, "315593.21380300", 621, "72.29680000", "184332.70688500", "0"], [1751823840000, "2549.83000000", "2550.60000000", "2549.82000000", "2550.01000000", "89.46510000", 1751823899999, "228134.64766900", 712, "75.79670000", "193276.29509200", "0"], [1751823900000, "2550.02000000", "2551.24000000", "2550.01000000", "2551.23000000", "577.54610000", 1751823959999, "1472904.58277700", 965, "231.39350000", "590092.50139600", "0"], [1751823960000, "2551.23000000", "2551.24000000", "2550.68000000", "2550.77000000", "54.27570000", 1751824019999, "138452.98232200", 555, "17.48760000", "44607.26590800", "0"], [1751824020000, "2550.77000000", "2550.77000000", "2549.63000000", "2550.21000000", "51.43090000", 1751824079999, "131152.65256900", 652, "34.00470000", "86713.64859700", "0"], [1751824080000, "2550.21000000", "2550.48000000", "2549.87000000", "2550.44000000", "71.81480000", 1751824139999, "183143.11055900", 745, "50.75650000", "129439.42232900", "0"], [1751824140000, "2550.45000000", "2550.90000000", "2550.45000000", "2550.76000000", "22.52940000", 1751824199999, "57468.26475200", 387, "10.47150000", "26710.48065500", "0"], [1751824200000, "2550.77000000", "2551.35000000", "2550.76000000", "2551.34000000", "59.13240000", 1751824259999, "150835.25133500", 529, "50.32490000", "128369.21774500", "0"], [1751824260000, "2551.35000000", "2551.35000000", "2549.50000000", "2549.51000000", "131.72760000", 1751824319999, "335990.26252700", 655, "17.46310000", "44547.93841500", "0"], [1751824320000, "2549.51000000", "2549.51000000", "2547.32000000", "2547.75000000", "476.47290000", 1751824379999, "1214159.01279900", 1298, "31.41080000", "80032.92930100", "0"], [1751824380000, "2547.76000000", "2548.54000000", "2547.75000000", "2548.54000000", "124.13350000", 1751824439999, "316292.15170400", 511, "120.04410000", "305872.80946000", "0"], [1751824440000, "2548.55000000", "2548.63000000", "2547.39000000", "2547.99000000", "146.83400000", 1751824499999, "374152.45452400", 685, "79.00630000", "201324.75409900", "0"], [1751824500000, "2547.99000000", "2547.99000000", "2546.62000000", "2546.62000000", "27.94130000", 1751824559999, "71170.96926600", 562, "2.80070000", "7132.80426700", "0"], [1751824560000, "2546.63000000", "2547.29000000", "2546.62000000", "2547.29000000", "100.80130000", 1751824619999, "256714.15322200", 363, "99.03020000", "252203.65528800", "0"], [1751824620000, "2547.28000000", "2547.41000000", "2546.62000000", "2547.41000000", "116.75810000", 1751824679999, "297384.42126300", 572, "82.44280000", "209979.28401900", "0"], [1751824680000, "2547.40000000", "2547.41000000", "2547.14000000", "2547.14000000", "28.48680000", 1751824739999, "72567.10318300", 244, "17.35760000", "44216.91915900", "0"], [1751824740000, "2547.14000000", "2547.40000000", "2546.73000000", "2547.40000000", "96.59620000", 1751824799999, "246050.19964200", 363, "84.56170000", "215396.69935400", "0"], [1751824800000, "2547.39000000", "2547.39000000", "2546.90000000", "2546.91000000", "46.89930000", 1751824859999, "119458.68856900", 298, "3.36030000", "8558.61786300", "0"], [1751824860000, "2546.90000000", "2547.27000000", "2546.10000000", "2546.10000000", "204.64960000", 1751824919999, "521207.17632800", 1214, "134.22000000", "341840.36344600", "0"], [1751824920000, "2546.10000000", "2546.25000000", "2545.89000000", "2546.25000000", "21.61200000", 1751824979999, "55025.84807800", 263, "8.99930000", "22913.29381000", "0"], [1751824980000, "2546.24000000", "2546.57000000", "2545.75000000", "2545.75000000", "95.03980000", 1751825039999, "241995.90570100", 642, "83.31470000", "212142.28390500", "0"], [1751825040000, "2545.74000000", "2545.82000000", "2545.52000000", "2545.81000000", "65.15870000", 1751825099999, "165877.49447800", 406, "18.46560000", "47008.71838300", "0"], [1751825100000, "2545.80000000", "2545.81000000", "2544.50000000", "2544.51000000", "388.79770000", 1751825159999, "989536.39007200", 1161, "211.66750000", "538704.84728700", "0"], [1751825160000, "2544.51000000", "2544.51000000", "2542.99000000", "2543.25000000", "193.29910000", 1751825219999, "491680.79929500", 927, "68.51690000", "174246.02708100", "0"], [1751825220000, "2543.25000000", "2546.00000000", "2543.25000000", "2546.00000000", "115.89820000", 1751825279999, "294917.95730300", 1297, "100.19480000", "254970.51252400", "0"], [1751825280000, "2546.00000000", "2546.03000000", "2544.60000000", "2544.97000000", "68.01520000", 1751825339999, "173120.99103100", 722, "26.29620000", "66922.36789200", "0"], [1751825340000, "2544.96000000", "2544.98000000", "2544.60000000", "2544.61000000", "45.53200000", 1751825399999, "115867.09466800", 465, "20.57130000", "52347.71582300", "0"], [1751825400000, "2544.60000000", "2544.74000000", "2544.60000000", "2544.73000000", "47.08150000", 1751825459999, "119808.44393300", 250, "42.26200000", "107544.16148200", "0"], [1751825460000, "2544.73000000", "2546.51000000", "2544.73000000", "2546.51000000", "91.90050000", 1751825519999, "233965.06114900", 797, "90.62230000", "230711.06967700", "0"], [1751825520000, "2546.51000000", "2547.48000000", "2545.89000000", "2545.90000000", "142.35470000", 1751825579999, "362613.58798800", 922, "19.80340000", "50438.15228500", "0"], [1751825580000, "2545.89000000", "2545.90000000", "2545.26000000", "2545.88000000", "18.76480000", 1751825639999, "47766.41372400", 392, "12.06850000", "30720.56421700", "0"], [1751825640000, "2545.88000000", "2545.99000000", "2545.31000000", "2545.51000000", "132.68970000", 1751825699999, "337791.66149600", 539, "71.57620000", "182222.86885500", "0"], [1751825700000, "2545.50000000", "2545.51000000", "2544.00000000", "2544.00000000", "61.52120000", 1751825759999, "156579.02522800", 671, "2.81710000", "7170.82149200", "0"], [1751825760000, "2543.99000000", "2544.33000000", "2543.79000000", "2544.00000000", "40.83560000", 1751825819999, "103886.99207000", 554, "12.20820000", "31058.52049200", "0"], [1751825820000, "2544.00000000", "2544.01000000", "2542.83000000", "2543.15000000", "365.97040000", 1751825879999, "930804.30215300", 825, "108.66360000", "276359.19295600", "0"], [1751825880000, "2543.15000000", "2543.25000000", "2542.17000000", "2542.90000000", "133.83000000", 1751825939999, "340260.89036700", 864, "102.38930000", "260311.04812400", "0"], [1751825940000, "2542.90000000", "2544.08000000", "2542.90000000", "2543.59000000", "75.87540000", 1751825999999, "193002.77386000", 647, "40.30930000", "102529.12619600", "0"], [1751826000000, "2543.59000000", "2544.72000000", "2543.59000000", "2544.72000000", "65.27140000", 1751826059999, "166055.52995000", 437, "59.09850000", "150351.57745500", "0"], [1751826060000, "2544.71000000", "2544.71000000", "2542.94000000", "2542.94000000", "114.42960000", 1751826119999, "291142.96531900", 717, "1.13130000", "2877.15952300", "0"], [1751826120000, "2542.94000000", "2542.94000000", "2542.16000000", "2542.16000000", "30.02540000", 1751826179999, "76334.55358200", 411, "2.37650000", "6041.98491000", "0"], [1751826180000, "2542.16000000", "2542.17000000", "2537.30000000", "2538.19000000", "655.27330000", 1751826239999, "1663829.09303800", 3733, "157.79160000", "400482.12225200", "0"], [1751826240000, "2538.19000000", "2538.88000000", "2537.98000000", "2538.15000000", "141.93960000", 1751826299999, "360295.07679600", 954, "72.32530000", "183583.13763100", "0"], [1751826300000, "2538.15000000", "2539.13000000", "2538.12000000", "2538.12000000", "256.16040000", 1751826359999, "650248.01330400", 1043, "181.01660000", "459467.31700000", "0"], [1751826360000, "2538.12000000", "2538.23000000", "2537.00000000", "2537.25000000", "233.21460000", 1751826419999, "591774.71313400", 1574, "97.65400000", "247765.15098700", "0"], [1751826420000, "2537.26000000", "2537.51000000", "2535.50000000", "2535.50000000", "2161.16250000", 1751826479999, "5482838.03849100", 2527, "171.23530000", "434353.38791100", "0"], [1751826480000, "2535.51000000", "2537.23000000", "2535.00000000", "2535.41000000", "559.00740000", 1751826539999, "1417600.84914700", 2549, "228.01200000", "578220.71077300", "0"], [1751826540000, "2535.41000000", "2536.50000000", "2535.41000000", "2536.42000000", "124.72500000", 1751826599999, "316293.57179200", 693, "78.83570000", "199909.35966000", "0"], [1751826600000, "2536.42000000", "2537.71000000", "2536.21000000", "2537.71000000", "192.50950000", 1751826659999, "488397.73986000", 673, "175.96960000", "446438.24598900", "0"], [1751826660000, "2537.71000000", "2537.71000000", "2536.21000000", "2536.21000000", "136.31310000", 1751826719999, "345801.94049900", 710, "34.27820000", "86953.63238300", "0"], [1751826720000, "2536.22000000", "2538.18000000", "2536.22000000", "2537.28000000", "254.80830000", 1751826779999, "646571.49010800", 1298, "186.92640000", "474283.98031000", "0"], [1751826780000, "2537.27000000", "2538.11000000", "2536.99000000", "2537.27000000", "102.90360000", 1751826839999, "261115.30255100", 829, "63.27020000", "160549.34428700", "0"], [1751826840000, "2537.27000000", "2537.47000000", "2532.90000000", "2532.99000000", "218.78800000", 1751826899999, "554539.73887600", 2535, "44.74640000", "113407.75174800", "0"], [1751826900000, "2532.99000000", "2533.97000000", "2532.02000000", "2532.29000000", "289.53530000", 1751826959999, "733450.91239300", 1868, "122.75340000", "310947.59970600", "0"], [1751826960000, "2532.29000000", "2533.18000000", "2531.71000000", "2532.78000000", "336.15350000", 1751827019999, "851366.40396700", 1406, "190.61820000", "482787.01236300", "0"], [1751827020000, "2532.78000000", "2533.79000000", "2532.51000000", "2532.87000000", "289.91520000", 1751827079999, "734301.73757500", 841, "178.85730000", "453012.51320500", "0"], [1751827080000, "2532.88000000", "2534.49000000", "2532.67000000", "2534.00000000", "385.84980000", 1751827139999, "977603.13781000", 1739, "311.89710000", "790219.86987100", "0"], [1751827140000, "2534.00000000", "2534.89000000", "2533.98000000", "2534.32000000", "91.93310000", 1751827199999, "233023.02686200", 575, "33.20280000", "84155.42554000", "0"], [1751827200000, "2534.31000000", "2536.13000000", "2534.31000000", "2534.48000000", "140.81360000", 1751827259999, "356982.71668200", 1182, "103.89280000", "263366.39229900", "0"], [1751827260000, "2534.48000000", "2534.70000000", "2533.07000000", "2534.30000000", "159.34090000", 1751827319999, "403755.50944600", 935, "34.17530000", "86587.45382900", "0"], [1751827320000, "2534.29000000", "2534.29000000", "2532.09000000", "2532.86000000", "282.59500000", 1751827379999, "715769.63724100", 1212, "155.66310000", "394182.40564100", "0"], [1751827380000, "2532.86000000", "2532.86000000", "2527.74000000", "2528.03000000", "1029.48250000", 1751827439999, "2604213.01551200", 4474, "262.03150000", "662618.54684100", "0"], [1751827440000, "2528.04000000", "2529.19000000", "2527.86000000", "2528.37000000", "184.34020000", 1751827499999, "466141.68148800", 1005, "34.15920000", "86377.65542500", "0"], [1751827500000, "2528.37000000", "2530.00000000", "2526.60000000", "2528.12000000", "644.64620000", 1751827559999, "1629959.06497700", 3822, "370.83270000", "937571.43771700", "0"], [1751827560000, "2528.11000000", "2530.49000000", "2526.84000000", "2530.23000000", "390.77520000", 1751827619999, "988045.50858900", 1767, "281.35620000", "711440.34152500", "0"], [1751827620000, "2530.24000000", "2530.24000000", "2527.51000000", "2527.85000000", "320.23690000", 1751827679999, "809674.25765700", 1865, "88.91920000", "224797.41511000", "0"], [1751827680000, "2527.86000000", "2527.86000000", "2524.32000000", "2524.96000000", "603.89200000", 1751827739999, "1525234.84053200", 3340, "199.94980000", "504942.02086600", "0"], [1751827740000, "2524.96000000", "2526.23000000", "2523.33000000", "2526.10000000", "392.75950000", 1751827799999, "991607.00991500", 2568, "179.56120000", "453370.74784700", "0"], [1751827800000, "2526.10000000", "2528.63000000", "2525.84000000", "2527.80000000", "461.87950000", 1751827859999, "1167324.62761500", 1751, "390.61930000", "987194.91390800", "0"], [1751827860000, "2527.81000000", "2527.81000000", "2524.41000000", "2526.95000000", "183.85650000", 1751827919999, "464525.95848000", 1758, "58.71390000", "148302.93384800", "0"], [1751827920000, "2526.95000000", "2528.11000000", "2526.94000000", "2527.48000000", "221.39990000", 1751827979999, "559518.59298500", 1080, "161.92230000", "409183.02362800", "0"], [1751827980000, "2527.49000000", "2531.51000000", "2527.48000000", "2530.55000000", "343.10000000", 1751828039999, "867986.95303600", 1979, "263.01540000", "665296.96360300", "0"], [1751828040000, "2530.54000000", "2531.14000000", "2529.41000000", "2529.41000000", "162.31920000", 1751828099999, "410734.76589000", 835, "80.33610000", "203287.13869900", "0"], [1751828100000, "2529.41000000", "2530.64000000", "2529.37000000", "2530.25000000", "319.20520000", 1751828159999, "807490.01499700", 774, "255.59660000", "646545.46120300", "0"], [1751828160000, "2530.24000000", "2531.68000000", "2530.24000000", "2530.87000000", "127.31990000", 1751828219999, "322263.03427300", 885, "72.96750000", "184673.94231300", "0"], [1751828220000, "2530.87000000", "2532.16000000", "2530.86000000", "2531.60000000", "124.83490000", 1751828279999, "316017.78158700", 890, "71.96010000", "182168.81604200", "0"], [1751828280000, "2531.60000000", "2532.00000000", "2531.14000000", "2532.00000000", "168.95190000", 1751828339999, "427715.79029300", 787, "161.52410000", "408912.62791800", "0"], [1751828340000, "2531.99000000", "2532.15000000", "2531.97000000", "2532.02000000", "72.35210000", 1751828399999, "183194.43273500", 329, "53.84370000", "136331.40697200", "0"], [1751828400000, "2532.03000000", "2532.14000000", "2531.14000000", "2532.14000000", "357.71870000", 1751828459999, "905668.07921400", 1298, "307.10070000", "777516.69355600", "0"], [1751828460000, "2532.13000000", "2535.23000000", "2532.13000000", "2534.94000000", "536.25940000", 1751828519999, "1359059.90297500", 2431, "262.82320000", "666011.68523700", "0"], [1751828520000, "2534.94000000", "2535.25000000", "2534.33000000", "2534.97000000", "210.22710000", 1751828579999, "532888.24502700", 806, "154.38720000", "391356.19958700", "0"], [1751828580000, "2534.97000000", "2535.70000000", "2534.96000000", "2535.70000000", "237.45300000", 1751828639999, "601999.73141300", 1042, "210.42120000", "533465.92327300", "0"], [1751828640000, "2535.70000000", "2538.58000000", "2535.05000000", "2536.49000000", "663.97320000", 1751828699999, "1684564.20507500", 3021, "370.02230000", "938821.57852200", "0"], [1751828700000, "2536.49000000", "2537.73000000", "2536.12000000", "2537.72000000", "195.72860000", 1751828759999, "496522.65033100", 880, "180.97070000", "459082.27625800", "0"], [1751828760000, "2537.72000000", "2537.73000000", "2536.21000000", "2536.70000000", "295.02630000", 1751828819999, "748550.32090700", 882, "77.29520000", "196053.00343200", "0"], [1751828820000, "2536.71000000", "2536.71000000", "2535.18000000", "2535.91000000", "208.44540000", 1751828879999, "528564.75746000", 1152, "100.67960000", "255269.74981700", "0"], [1751828880000, "2535.90000000", "2535.96000000", "2535.90000000", "2535.95000000", "5.99530000", 1751828939999, "15203.67046300", 100, "1.81280000", "4597.11449200", "0"], [1751828940000, "2535.95000000", "2536.50000000", "2535.56000000", "2535.56000000", "116.96510000", 1751828999999, "296616.86560100", 807, "60.27850000", "152866.57066800", "0"], [1751829000000, "2535.57000000", "2535.97000000", "2533.76000000", "2535.97000000", "302.72750000", 1751829059999, "767458.29431800", 1874, "213.30890000", "540813.96631600", "0"], [1751829060000, "2535.97000000", "2536.68000000", "2535.96000000", "2536.59000000", "41.37110000", 1751829119999, "104924.57439100", 427, "37.78020000", "95817.20498000", "0"], [1751829120000, "2536.59000000", "2537.44000000", "2536.39000000", "2536.40000000", "126.80890000", 1751829179999, "321712.06343700", 911, "57.52840000", "145939.00323000", "0"], [1751829180000, "2536.39000000", "2536.40000000", "2536.02000000", "2536.32000000", "25.65490000", 1751829239999, "65068.40385800", 248, "15.59140000", "39543.99114100", "0"], [1751829240000, "2536.32000000", "2537.20000000", "2536.32000000", "2536.98000000", "163.69560000", 1751829299999, "415235.82386700", 565, "137.95180000", "349919.51112700", "0"], [1751829300000, "2536.98000000", "2536.98000000", "2536.26000000", "2536.27000000", "69.19160000", 1751829359999, "175516.02088500", 326, "7.34460000", "18627.88864200", "0"], [1751829360000, "2536.26000000", "2536.53000000", "2536.26000000", "2536.53000000", "164.11210000", 1751829419999, "416233.92260700", 237, "162.34890000", "411761.87487300", "0"], [1751829420000, "2536.53000000", "2536.84000000", "2535.69000000", "2535.69000000", "56.39710000", 1751829479999, "143042.43300300", 854, "14.06630000", "35673.94199100", "0"], [1751829480000, "2535.70000000", "2536.81000000", "2535.06000000", "2536.69000000", "127.97000000", 1751829539999, "324527.00589700", 1139, "89.85020000", "227860.91601400", "0"], [1751829540000, "2536.70000000", "2536.82000000", "2535.82000000", "2536.10000000", "179.76560000", 1751829599999, "455949.14318200", 854, "134.97300000", "342338.23724700", "0"], [1751829600000, "2536.09000000", "2536.11000000", "2535.37000000", "2535.81000000", "224.15430000", 1751829659999, "568394.31679000", 795, "185.23290000", "469695.59645800", "0"], [1751829660000, "2535.81000000", "2535.81000000", "2535.19000000", "2535.60000000", "191.35880000", 1751829719999, "485212.37162300", 579, "40.22720000", "101999.38922700", "0"], [1751829720000, "2535.59000000", "2535.60000000", "2535.18000000", "2535.19000000", "157.40350000", 1751829779999, "399065.68362400", 376, "140.44350000", "356062.83741700", "0"], [1751829780000, "2535.18000000", "2537.46000000", "2535.18000000", "2536.02000000", "241.84840000", 1751829839999, "613391.09939200", 1405, "168.96350000", "428482.92844600", "0"], [1751829840000, "2536.02000000", "2536.36000000", "2535.56000000", "2536.31000000", "84.39240000", 1751829899999, "214036.45400100", 543, "33.34170000", "84555.93947300", "0"], [1751829900000, "2536.30000000", "2536.95000000", "2536.09000000", "2536.73000000", "105.13470000", 1751829959999, "266681.47888800", 533, "89.37190000", "226695.60702600", "0"], [1751829960000, "2536.73000000", "2537.70000000", "2536.72000000", "2537.10000000", "140.26960000", 1751830019999, "355882.69509600", 1077, "104.46290000", "265027.26285900", "0"], [1751830020000, "2537.09000000", "2537.09000000", "2536.84000000", "2536.85000000", "26.11740000", 1751830079999, "66257.76073400", 322, "13.22380000", "33547.64517100", "0"], [1751830080000, "2536.84000000", "2536.85000000", "2536.48000000", "2536.84000000", "99.03350000", 1751830139999, "251221.93323900", 431, "49.96930000", "126759.84811000", "0"], [1751830140000, "2536.85000000", "2536.97000000", "2536.32000000", "2536.70000000", "109.21360000", 1751830199999, "277056.21659400", 576, "41.06680000", "104179.84402100", "0"], [1751830200000, "2536.71000000", "2538.10000000", "2536.70000000", "2538.09000000", "105.23110000", 1751830259999, "267033.74378700", 685, "101.10550000", "256565.08298400", "0"], [1751830260000, "2538.10000000", "2538.10000000", "2536.58000000", "2537.10000000", "42.07430000", 1751830319999, "106750.78921600", 881, "20.74690000", "52633.48076600", "0"], [1751830320000, "2537.09000000", "2538.00000000", "2536.84000000", "2537.03000000", "103.20370000", 1751830379999, "261867.54167200", 1109, "80.81610000", "205061.71329300", "0"], [1751830380000, "2537.04000000", "2537.04000000", "2534.80000000", "2534.81000000", "115.06380000", 1751830439999, "291740.97332600", 934, "4.01520000", "10182.37150000", "0"], [1751830440000, "2534.81000000", "2535.70000000", "2534.50000000", "2535.08000000", "87.92480000", 1751830499999, "222886.00664500", 890, "65.73950000", "166645.39184500", "0"], [1751830500000, "2535.09000000", "2535.41000000", "2534.57000000", "2535.29000000", "62.57950000", 1751830559999, "158630.32488100", 659, "31.43860000", "79695.28674100", "0"], [1751830560000, "2535.29000000", "2536.00000000", "2535.22000000", "2535.99000000", "28.97690000", 1751830619999, "73469.66576800", 585, "23.64410000", "59947.96775900", "0"], [1751830620000, "2536.00000000", "2536.38000000", "2534.80000000", "2534.80000000", "86.86840000", 1751830679999, "220272.35936500", 827, "54.20860000", "137468.81547300", "0"], [1751830680000, "2534.81000000", "2534.81000000", "2532.43000000", "2532.43000000", "193.36930000", 1751830739999, "489955.34956800", 1350, "83.74780000", "212226.94053300", "0"], [1751830740000, "2532.44000000", "2533.43000000", "2531.90000000", "2533.42000000", "127.41310000", 1751830799999, "322678.65303800", 900, "65.75040000", "166527.24761700", "0"], [1751830800000, "2533.43000000", "2534.00000000", "2532.92000000", "2533.24000000", "97.51430000", 1751830859999, "247045.88460500", 811, "56.05240000", "142004.00716400", "0"], [1751830860000, "2533.24000000", "2535.31000000", "2533.23000000", "2533.79000000", "109.39610000", 1751830919999, "277240.20043200", 1415, "97.04210000", "245932.98193400", "0"], [1751830920000, "2533.80000000", "2534.50000000", "2533.79000000", "2534.35000000", "70.18270000", 1751830979999, "177866.45151000", 515, "37.77690000", "95737.16919300", "0"], [1751830980000, "2534.34000000", "2535.16000000", "2534.17000000", "2534.34000000", "96.23290000", 1751831039999, "243910.66500200", 833, "65.10790000", "165026.19558900", "0"], [1751831040000, "2534.35000000", "2536.34000000", "2534.35000000", "2535.49000000", "94.84440000", 1751831099999, "240452.96819500", 991, "61.21060000", "155155.72853000", "0"], [1751831100000, "2535.50000000", "2535.63000000", "2534.35000000", "2534.65000000", "107.39140000", 1751831159999, "272201.09097100", 930, "41.25910000", "104582.20094600", "0"], [1751831160000, "2534.65000000", "2536.70000000", "2534.42000000", "2536.70000000", "99.58650000", 1751831219999, "252446.11187800", 854, "49.58020000", "125701.23062400", "0"], [1751831220000, "2536.70000000", "2538.11000000", "2536.70000000", "2537.74000000", "46.60570000", 1751831279999, "118274.95130700", 659, "30.99980000", "78669.58508000", "0"], [1751831280000, "2537.74000000", "2538.03000000", "2537.21000000", "2537.48000000", "52.96540000", 1751831339999, "134405.70943200", 412, "19.48770000", "49454.98412100", "0"], [1751831340000, "2537.48000000", "2537.86000000", "2537.00000000", "2537.86000000", "32.37830000", 1751831399999, "82156.45724700", 556, "23.39240000", "59356.11775400", "0"], [1751831400000, "2537.85000000", "2537.85000000", "2537.02000000", "2537.03000000", "37.19230000", 1751831459999, "94379.86586700", 535, "20.77840000", "52728.67090500", "0"], [1751831460000, "2537.03000000", "2537.44000000", "2536.67000000", "2537.21000000", "191.13060000", 1751831519999, "484889.11505300", 525, "5.88830000", "14939.17225400", "0"], [1751831520000, "2537.22000000", "2537.83000000", "2537.21000000", "2537.49000000", "41.31200000", 1751831579999, "104827.87092200", 479, "33.17660000", "84182.34746900", "0"], [1751831580000, "2537.49000000", "2539.64000000", "2537.49000000", "2539.12000000", "70.74610000", 1751831639999, "179620.49508900", 1135, "48.49030000", "123102.65465600", "0"], [1751831640000, "2539.13000000", "2539.13000000", "2539.04000000", "2539.04000000", "4.63430000", 1751831699999, "11766.81056200", 83, "1.51690000", "3851.54406500", "0"], [1751831700000, "2539.05000000", "2539.46000000", "2539.04000000", "2539.13000000", "33.31280000", 1751831759999, "84584.61196200", 354, "25.85650000", "65652.39260700", "0"], [1751831760000, "2539.12000000", "2539.14000000", "2539.00000000", "2539.01000000", "129.87610000", 1751831819999, "329771.80415300", 200, "88.05330000", "223579.32501200", "0"], [1751831820000, "2539.00000000", "2539.72000000", "2539.00000000", "2539.71000000", "11.55850000", 1751831879999, "29349.91022700", 306, "10.25140000", "26030.78961800", "0"], [1751831880000, "2539.71000000", "2540.27000000", "2539.71000000", "2540.12000000", "25.37340000", 1751831939999, "64448.73401000", 578, "19.75520000", "50177.97431000", "0"], [1751831940000, "2540.12000000", "2541.90000000", "2540.11000000", "2541.06000000", "541.79400000", 1751831999999, "1376821.64289900", 1429, "432.72650000", "1099621.79129200", "0"], [1751832000000, "2541.05000000", "2541.11000000", "2540.27000000", "2540.91000000", "130.40970000", 1751832059999, "331335.76703300", 743, "42.64210000", "108340.16581800", "0"], [1751832060000, "2540.90000000", "2541.33000000", "2540.06000000", "2540.40000000", "73.81220000", 1751832119999, "187550.00905800", 742, "34.52460000", "87715.28978200", "0"], [1751832120000, "2540.40000000", "2542.06000000", "2540.24000000", "2541.41000000", "72.73950000", 1751832179999, "184859.58640200", 1278, "55.30860000", "140556.66889600", "0"], [1751832180000, "2541.42000000", "2542.48000000", "2541.41000000", "2542.48000000", "37.01810000", 1751832239999, "94105.68136300", 488, "33.19540000", "84387.20186200", "0"], [1751832240000, "2542.48000000", "2543.38000000", "2542.47000000", "2543.38000000", "105.80620000", 1751832299999, "269072.77027500", 763, "75.28690000", "191455.26637300", "0"], [1751832300000, "2543.37000000", "2545.34000000", "2543.37000000", "2545.15000000", "1311.39120000", 1751832359999, "3336196.00717200", 1278, "1291.06790000", "3284482.43758000", "0"], [1751832360000, "2545.15000000", "2546.12000000", "2544.12000000", "2544.45000000", "288.57340000", 1751832419999, "734467.52737000", 1699, "215.34070000", "548078.43822100", "0"], [1751832420000, "2544.45000000", "2547.02000000", "2543.84000000", "2547.00000000", "128.31240000", 1751832479999, "326681.51148600", 1614, "111.99330000", "285146.67797100", "0"], [1751832480000, "2546.99000000", "2547.76000000", "2546.07000000", "2547.76000000", "147.17810000", 1751832539999, "374882.19698800", 1967, "85.97980000", "219008.48774600", "0"], [1751832540000, "2547.75000000", "2548.92000000", "2547.09000000", "2547.40000000", "117.88140000", 1751832599999, "300367.97575400", 1577, "88.42080000", "225300.79522600", "0"], [1751832600000, "2547.40000000", "2547.76000000", "2546.49000000", "2546.70000000", "76.43750000", 1751832659999, "194677.12645200", 799, "20.43620000", "52048.96211700", "0"], [1751832660000, "2546.70000000", "2547.50000000", "2546.49000000", "2546.82000000", "102.25120000", 1751832719999, "260421.03313500", 832, "88.09790000", "224375.27151000", "0"], [1751832720000, "2546.83000000", "2547.75000000", "2546.83000000", "2547.74000000", "184.45640000", 1751832779999, "469816.42459300", 466, "27.15310000", "69163.16376000", "0"], [1751832780000, "2547.75000000", "2547.76000000", "2547.49000000", "2547.64000000", "64.00210000", 1751832839999, "163058.78968900", 271, "8.65950000", "22061.67287200", "0"], [1751832840000, "2547.64000000", "2547.78000000", "2547.50000000", "2547.51000000", "110.99850000", 1751832899999, "282794.26984500", 353, "9.00330000", "22936.91684200", "0"], [1751832900000, "2547.51000000", "2547.65000000", "2546.67000000", "2546.67000000", "249.29950000", 1751832959999, "635016.04910600", 1123, "140.55900000", "358031.46303500", "0"], [1751832960000, "2546.67000000", "2547.02000000", "2545.49000000", "2546.84000000", "201.18020000", 1751833019999, "512218.39481900", 1117, "25.59550000", "65179.42365800", "0"], [1751833020000, "2546.83000000", "2546.84000000", "2545.93000000", "2545.93000000", "44.09450000", 1751833079999, "112267.48147000", 396, "5.69300000", "14494.32285200", "0"], [1751833080000, "2545.94000000", "2547.96000000", "2545.93000000", "2547.96000000", "550.54760000", 1751833139999, "1402322.29736500", 1846, "112.10180000", "285496.64382300", "0"], [1751833140000, "2547.95000000", "2547.96000000", "2546.51000000", "2546.51000000", "208.30120000", 1751833199999, "530647.65094700", 588, "8.68860000", "22128.67294900", "0"], [1751833200000, "2546.50000000", "2546.63000000", "2545.75000000", "2546.24000000", "100.19460000", 1751833259999, "255126.08983400", 975, "22.29920000", "56777.58059300", "0"], [1751833260000, "2546.25000000", "2546.63000000", "2546.24000000", "2546.56000000", "26.95570000", 1751833319999, "68642.35678500", 402, "21.86610000", "55681.60941900", "0"], [1751833320000, "2546.56000000", "2546.56000000", "2545.34000000", "2545.63000000", "54.24630000", 1751833379999, "138096.94499900", 554, "13.08410000", "33314.71739900", "0"], [1751833380000, "2545.62000000", "2546.00000000", "2545.02000000", "2545.99000000", "17.60540000", 1751833439999, "44814.39987500", 525, "6.60760000", "16819.31489600", "0"], [1751833440000, "2546.00000000", "2546.00000000", "2545.17000000", "2545.17000000", "29.57580000", 1751833499999, "75285.40338100", 416, "3.00960000", "7661.26259400", "0"], [1751833500000, "2545.18000000", "2546.50000000", "2545.00000000", "2546.48000000", "64.98710000", 1751833559999, "165433.56902200", 639, "56.01460000", "142591.80254800", "0"], [1751833560000, "2546.47000000", "2546.74000000", "2546.02000000", "2546.36000000", "41.73150000", 1751833619999, "106265.82034800", 447, "15.56520000", "39633.84442200", "0"], [1751833620000, "2546.36000000", "2546.37000000", "2545.89000000", "2545.92000000", "28.49810000", 1751833679999, "72557.17084100", 399, "5.12050000", "13036.57464600", "0"], [1751833680000, "2545.92000000", "2546.08000000", "2545.92000000", "2546.01000000", "16.37480000", 1751833739999, "41690.72662500", 144, "4.90870000", "12497.74768200", "0"], [1751833740000, "2546.01000000", "2546.37000000", "2545.56000000", "2545.87000000", "112.88080000", 1751833799999, "287398.66816000", 648, "65.51040000", "166796.40297200", "0"], [1751833800000, "2545.88000000", "2546.63000000", "2545.88000000", "2546.55000000", "12.80050000", 1751833859999, "32592.25281700", 504, "10.43920000", "26580.12536700", "0"], [1751833860000, "2546.55000000", "2547.73000000", "2546.55000000", "2546.62000000", "35.68880000", 1751833919999, "90902.78870100", 1197, "14.54780000", "37054.53062900", "0"], [1751833920000, "2546.61000000", "2546.62000000", "2545.75000000", "2545.75000000", "36.26460000", 1751833979999, "92347.03058600", 373, "16.47880000", "41964.43633700", "0"], [1751833980000, "2545.74000000", "2545.86000000", "2544.73000000", "2545.64000000", "57.14110000", 1751834039999, "145442.53190400", 913, "6.54630000", "16662.63290500", "0"], [1751834040000, "2545.64000000", "2545.94000000", "2545.63000000", "2545.94000000", "19.26290000", 1751834099999, "49040.74511200", 125, "16.97990000", "43228.88705200", "0"], [1751834100000, "2545.93000000", "2546.50000000", "2545.93000000", "2546.50000000", "39.87970000", 1751834159999, "101537.66627900", 250, "28.69620000", "73064.37340800", "0"], [1751834160000, "2546.50000000", "2547.41000000", "2546.50000000", "2547.40000000", "19.82500000", 1751834219999, "50493.50736800", 328, "18.84790000", "48004.50490200", "0"], [1751834220000, "2547.41000000", "2548.41000000", "2547.41000000", "2547.78000000", "47.66560000", 1751834279999, "121457.12148600", 529, "28.58860000", "72844.82202400", "0"], [1751834280000, "2547.79000000", "2547.79000000", "2547.16000000", "2547.43000000", "26.13640000", 1751834339999, "66587.62590300", 457, "9.33120000", "23773.13159900", "0"], [1751834340000, "2547.43000000", "2547.97000000", "2547.43000000", "2547.97000000", "12.04970000", 1751834399999, "30696.74933500", 373, "5.70860000", "14543.06055300", "0"], [1751834400000, "2547.97000000", "2548.30000000", "2547.66000000", "2548.29000000", "34.72260000", 1751834459999, "88471.53863900", 470, "11.04390000", "28140.04128600", "0"], [1751834460000, "2548.30000000", "2548.42000000", "2548.17000000", "2548.17000000", "10.90780000", 1751834519999, "27796.35571400", 161, "4.83010000", "12308.55304000", "0"], [1751834520000, "2548.18000000", "2549.72000000", "2548.17000000", "2549.48000000", "64.38200000", 1751834579999, "164125.59051300", 998, "45.41580000", "115771.93469500", "0"], [1751834580000, "2549.48000000", "2549.48000000", "2548.67000000", "2548.81000000", "113.01930000", 1751834639999, "288075.69052200", 428, "85.77140000", "218614.61711800", "0"], [1751834640000, "2548.82000000", "2549.06000000", "2548.49000000", "2548.49000000", "21.31800000", 1751834699999, "54337.89158000", 292, "11.91830000", "30378.98212600", "0"], [1751834700000, "2548.50000000", "2550.00000000", "2548.50000000", "2549.99000000", "41.61590000", 1751834759999, "106106.21708700", 968, "39.66840000", "101140.79269600", "0"], [1751834760000, "2549.99000000", "2551.25000000", "2548.41000000", "2548.41000000", "268.88200000", 1751834819999, "685602.09601100", 1975, "68.38580000", "174386.88124100", "0"], [1751834820000, "2548.40000000", "2548.49000000", "2545.39000000", "2545.39000000", "194.01800000", 1751834879999, "494121.67732400", 1357, "93.53050000", "238168.97281300", "0"], [1751834880000, "2545.40000000", "2546.03000000", "2545.33000000", "2545.73000000", "82.38400000", 1751834939999, "209723.81286100", 947, "38.34940000", "97622.76741800", "0"], [1751834940000, "2545.73000000", "2546.28000000", "2545.73000000", "2546.13000000", "24.00740000", 1751834999999, "61125.88097000", 283, "6.03430000", "15363.91430400", "0"], [1751835000000, "2546.13000000", "2546.36000000", "2545.25000000", "2545.26000000", "48.33670000", 1751835059999, "123057.00646700", 931, "8.05870000", "20515.45436600", "0"], [1751835060000, "2545.26000000", "2546.37000000", "2545.25000000", "2546.36000000", "28.72920000", 1751835119999, "73131.05513900", 420, "19.11760000", "48665.29769700", "0"], [1751835120000, "2546.36000000", "2547.14000000", "2546.04000000", "2547.13000000", "27.62100000", 1751835179999, "70339.87376500", 489, "20.85310000", "53104.45400000", "0"], [1751835180000, "2547.13000000", "2547.19000000", "2546.66000000", "2546.66000000", "23.98830000", 1751835239999, "61098.81507800", 285, "3.99300000", "10170.18569800", "0"], [1751835240000, "2546.64000000", "2546.64000000", "2545.88000000", "2546.25000000", "17.71040000", 1751835299999, "45091.45432000", 375, "11.62080000", "29585.85699400", "0"], [1751835300000, "2546.26000000", "2546.26000000", "2545.60000000", "2546.24000000", "25.83390000", 1751835359999, "65767.77911800", 442, "17.21400000", "43822.84331600", "0"], [1751835360000, "2546.25000000", "2546.25000000", "2546.24000000", "2546.25000000", "2.85110000", 1751835419999, "7259.61015200", 39, "2.52880000", "6438.95700000", "0"], [1751835420000, "2546.25000000", "2546.25000000", "2546.00000000", "2546.21000000", "56.70460000", 1751835479999, "144373.24178400", 209, "47.93430000", "122041.99555500", "0"], [1751835480000, "2546.22000000", "2546.49000000", "2546.22000000", "2546.48000000", "8.73110000", 1751835539999, "22233.20615600", 149, "5.17720000", "13183.32668400", "0"], [1751835540000, "2546.49000000", "2546.49000000", "2545.48000000", "2545.49000000", "93.10530000", 1751835599999, "237050.03435200", 476, "3.03180000", "7719.48600500", "0"], [1751835600000, "2545.49000000", "2546.00000000", "2545.24000000", "2545.60000000", "91.05500000", 1751835659999, "231787.89178800", 590, "37.96410000", "96636.22391500", "0"], [1751835660000, "2545.60000000", "2546.93000000", "2545.60000000", "2546.92000000", "40.89190000", 1751835719999, "104122.19548200", 679, "32.90560000", "83785.67541900", "0"], [1751835720000, "2546.93000000", "2547.76000000", "2546.64000000", "2547.76000000", "53.30960000", 1751835779999, "135784.43798700", 703, "21.20290000", "54006.00637200", "0"], [1751835780000, "2547.75000000", "2548.41000000", "2546.99000000", "2547.00000000", "70.23460000", 1751835839999, "178965.67741600", 606, "19.40870000", "49452.96933700", "0"], [1751835840000, "2547.00000000", "2548.26000000", "2546.99000000", "2547.49000000", "42.04910000", 1751835899999, "107134.91580700", 617, "19.78890000", "50414.58878600", "0"], [1751835900000, "2547.49000000", "2547.97000000", "2547.37000000", "2547.82000000", "18.24950000", 1751835959999, "46494.15924200", 328, "9.64670000", "24576.17076600", "0"], [1751835960000, "2547.82000000", "2548.00000000", "2547.66000000", "2547.99000000", "27.05940000", 1751836019999, "68942.73338800", 232, "19.42160000", "49483.06219400", "0"], [1751836020000, "2547.99000000", "2548.43000000", "2547.99000000", "2548.43000000", "20.46610000", 1751836079999, "52152.34135600", 170, "18.79270000", "47888.35194000", "0"], [1751836080000, "2548.44000000", "2548.62000000", "2548.00000000", "2548.10000000", "30.56000000", 1751836139999, "77880.77949600", 371, "22.62810000", "57666.91938200", "0"], [1751836140000, "2548.10000000", "2548.24000000", "2548.10000000", "2548.23000000", "8.05810000", 1751836199999, "20533.35183400", 94, "4.91350000", "12520.39252600", "0"], [1751836200000, "2548.23000000", "2548.66000000", "2548.22000000", "2548.65000000", "48.10660000", 1751836259999, "122592.12440600", 281, "28.95840000", "73798.05960800", "0"], [1751836260000, "2548.66000000", "2550.19000000", "2548.66000000", "2549.44000000", "205.58590000", 1751836319999, "524190.14767700", 985, "92.61530000", "236140.20308200", "0"], [1751836320000, "2549.44000000", "2550.94000000", "2549.43000000", "2549.98000000", "77.28740000", 1751836379999, "197100.47673200", 762, "44.43190000", "113309.95963900", "0"], [1751836380000, "2549.97000000", "2551.06000000", "2549.97000000", "2551.01000000", "119.29260000", 1751836439999, "304272.58057100", 597, "101.62470000", "259203.44406600", "0"], [1751836440000, "2551.02000000", "2553.50000000", "2551.02000000", "2553.14000000", "609.05640000", 1751836499999, "1554658.81679000", 1967, "536.06570000", "1368311.24730900", "0"], [1751836500000, "2553.15000000", "2553.46000000", "2552.24000000", "2553.25000000", "141.15500000", 1751836559999, "360378.13495500", 931, "63.14950000", "161222.35112500", "0"], [1751836560000, "2553.25000000", "2553.98000000", "2551.87000000", "2551.87000000", "162.19620000", 1751836619999, "414127.87047300", 839, "68.68010000", "175384.85250500", "0"], [1751836620000, "2551.88000000", "2552.48000000", "2551.59000000", "2552.19000000", "132.21690000", 1751836679999, "337409.93984600", 630, "56.12900000", "143235.81622500", "0"], [1751836680000, "2552.19000000", "2552.52000000", "2552.19000000", "2552.25000000", "18.68930000", 1751836739999, "47700.29645800", 230, "11.62960000", "29682.13305700", "0"], [1751836740000, "2552.26000000", "2552.26000000", "2551.87000000", "2551.88000000", "35.44980000", 1751836799999, "90471.18824000", 176, "5.81510000", "14840.43453400", "0"], [1751836800000, "2551.88000000", "2552.94000000", "2551.87000000", "2552.94000000", "75.44140000", 1751836859999, "192561.37590800", 401, "59.59560000", "152112.26497500", "0"], [1751836860000, "2552.93000000", "2553.15000000", "2552.93000000", "2553.15000000", "32.76280000", 1751836919999, "83646.31384300", 195, "22.87700000", "58406.76110100", "0"], [1751836920000, "2553.14000000", "2557.49000000", "2553.14000000", "2557.05000000", "487.98090000", 1751836979999, "1246703.93416700", 2473, "349.50130000", "892966.53932000", "0"], [1751836980000, "2557.04000000", "2558.20000000", "2556.78000000", "2557.72000000", "216.72880000", 1751837039999, "554297.74368200", 1113, "131.10150000", "335309.24044700", "0"], [1751837040000, "2557.72000000", "2557.87000000", "2556.80000000", "2557.87000000", "478.41010000", 1751837099999, "1223436.04334600", 1224, "177.95160000", "455059.21239400", "0"], [1751837100000, "2557.86000000", "2558.27000000", "2557.55000000", "2558.26000000", "89.57890000", 1751837159999, "229126.82361500", 427, "51.15980000", "130862.18067000", "0"], [1751837160000, "2558.27000000", "2564.00000000", "2558.27000000", "2562.39000000", "853.01510000", 1751837219999, "2184875.87682800", 6570, "599.41000000", "1535157.27425800", "0"], [1751837220000, "2562.38000000", "2569.99000000", "2562.25000000", "2566.35000000", "892.95870000", 1751837279999, "2292685.74059300", 6409, "600.75490000", "1542263.20290800", "0"], [1751837280000, "2566.35000000", "2566.36000000", "2564.68000000", "2565.19000000", "184.67350000", 1751837339999, "473788.93723700", 1754, "105.45210000", "270532.41469500", "0"], [1751837340000, "2565.19000000", "2565.66000000", "2565.00000000", "2565.31000000", "70.95780000", 1751837399999, "182038.10996400", 590, "37.47250000", "96130.54994300", "0"], [1751837400000, "2565.30000000", "2594.13000000", "2565.30000000", "2591.30000000", "7796.68900000", 1751837459999, "20138445.31198800", 25870, "5323.17530000", "13739555.37512600", "0"], [1751837460000, "2591.30000000", "2598.80000000", "2590.49000000", "2595.54000000", "2393.81030000", 1751837519999, "6210897.59589100", 14765, "1264.92730000", "3281867.60598000", "0"], [1751837520000, "2595.54000000", "2595.97000000", "2583.49000000", "2586.66000000", "1652.46170000", 1751837579999, "4277282.65022800", 10963, "749.06750000", "1938572.64855800", "0"], [1751837580000, "2586.66000000", "2587.35000000", "2583.05000000", "2586.81000000", "718.93360000", 1751837639999, "1858720.35365000", 5918, "325.39920000", "841282.68113000", "0"], [1751837640000, "2586.81000000", "2586.81000000", "2580.19000000", "2580.90000000", "616.23100000", 1751837699999, "1592131.40234700", 5025, "265.53530000", "686175.87838000", "0"], [1751837700000, "2580.89000000", "2596.00000000", "2580.74000000", "2595.99000000", "1034.02360000", 1751837759999, "2678186.74929000", 8019, "637.67750000", "1651155.57892900", "0"], [1751837760000, "2596.00000000", "2599.65000000", "2591.84000000", "2593.06000000", "2285.58080000", 1751837819999, "5935104.09966900", 8545, "1712.17530000", "4446759.85413600", "0"], [1751837820000, "2593.06000000", "2595.94000000", "2588.66000000", "2589.07000000", "861.69140000", 1751837879999, "2233813.35723700", 5046, "322.77480000", "836506.97221000", "0"], [1751837880000, "2589.07000000", "2593.96000000", "2586.22000000", "2591.03000000", "1237.55290000", 1751837939999, "3205565.06871500", 8021, "603.48190000", "1563152.93953300", "0"], [1751837940000, "2591.03000000", "2598.58000000", "2590.01000000", "2596.67000000", "1119.32490000", 1751837999999, "2904221.28280200", 6701, "626.60070000", "1625703.77673400", "0"], [1751838000000, "2596.67000000", "2602.38000000", "2595.64000000", "2600.22000000", "3482.94230000", 1751838059999, "9055004.82757500", 12639, "2064.21540000", "5366662.09605700", "0"], [1751838060000, "2600.21000000", "2600.22000000", "2595.12000000", "2598.70000000", "1238.03870000", 1751838119999, "3216004.96262000", 7971, "358.53390000", "931236.23912500", "0"], [1751838120000, "2598.71000000", "2600.64000000", "2596.62000000", "2598.35000000", "937.69950000", 1751838179999, "2436868.03237900", 4955, "417.68330000", "1085388.35486100", "0"], [1751838180000, "2598.34000000", "2598.35000000", "2596.64000000", "2596.66000000", "481.51120000", 1751838239999, "1250880.91783500", 1616, "108.72500000", "282396.73198300", "0"], [1751838240000, "2596.66000000", "2598.00000000", "2593.36000000", "2596.03000000", "690.80610000", 1751838299999, "1792896.32325700", 3758, "271.77730000", "705357.49918900", "0"], [1751838300000, "2596.02000000", "2598.49000000", "2595.79000000", "2597.65000000", "728.51150000", 1751838359999, "1892174.44934300", 1534, "122.32150000", "317669.38351800", "0"], [1751838360000, "2597.66000000", "2597.82000000", "2585.76000000", "2585.76000000", "2178.24370000", 1751838419999, "5641744.34528300", 8864, "742.80830000", "1922518.83959300", "0"], [1751838420000, "2585.77000000", "2593.68000000", "2585.77000000", "2593.67000000", "992.64200000", 1751838479999, "2570568.54249800", 4728, "657.17040000", "1701821.79685300", "0"], [1751838480000, "2593.67000000", "2593.67000000", "2582.81000000", "2582.81000000", "1116.46320000", 1751838539999, "2888267.16170100", 7180, "307.80390000", "795697.41921900", "0"], [1751838540000, "2582.82000000", "2591.68000000", "2582.82000000", "2590.77000000", "573.92100000", 1751838599999, "1485359.71504800", 4196, "415.81530000", "1076045.86873400", "0"], [1751838600000, "2590.76000000", "2590.76000000", "2586.55000000", "2586.99000000", "555.23600000", 1751838659999, "1437439.31046200", 3371, "186.41520000", "482537.67481100", "0"], [1751838660000, "2586.99000000", "2587.93000000", "2583.24000000", "2584.56000000", "281.50880000", 1751838719999, "727709.82089700", 3347, "130.94160000", "338479.11285500", "0"], [1751838720000, "2584.55000000", "2586.00000000", "2583.09000000", "2584.26000000", "416.12120000", 1751838779999, "1075299.04996700", 2933, "261.86350000", "676648.48315500", "0"], [1751838780000, "2584.25000000", "2587.42000000", "2583.21000000", "2587.42000000", "316.00860000", 1751838839999, "816600.95854100", 2051, "247.04320000", "638394.39155600", "0"], [1751838840000, "2587.41000000", "2588.54000000", "2585.44000000", "2586.73000000", "384.19750000", 1751838899999, "993771.92606400", 2954, "126.40370000", "326976.30670700", "0"], [1751838900000, "2586.72000000", "2586.94000000", "2585.18000000", "2585.93000000", "134.77210000", 1751838959999, "348501.05828000", 994, "53.87270000", "139318.73214600", "0"], [1751838960000, "2585.92000000", "2586.16000000", "2585.57000000", "2586.16000000", "128.81900000", 1751839019999, "333116.46986500", 497, "23.81110000", "61573.70736700", "0"], [1751839020000, "2586.16000000", "2588.11000000", "2586.16000000", "2587.75000000", "289.87690000", 1751839079999, "750012.28741600", 1445, "129.44130000", "334873.67917200", "0"], [1751839080000, "2587.76000000", "2588.68000000", "2586.71000000", "2588.68000000", "280.83090000", 1751839139999, "726691.54303000", 1415, "100.97950000", "261283.41119400", "0"], [1751839140000, "2588.68000000", "2591.06000000", "2587.69000000", "2587.69000000", "463.82870000", 1751839199999, "1200989.27985200", 2566, "210.39580000", "544876.50145200", "0"], [1751839200000, "2587.70000000", "2591.95000000", "2587.70000000", "2591.50000000", "614.70570000", 1751839259999, "1591826.13120000", 6092, "399.68240000", "1034948.10798600", "0"], [1751839260000, "2591.53000000", "2605.00000000", "2591.44000000", "2600.47000000", "3800.90940000", 1751839319999, "9885416.78890100", 12094, "2515.11020000", "6540217.84967600", "0"], [1751839320000, "2600.47000000", "2601.44000000", "2595.69000000", "2596.42000000", "1072.28980000", 1751839379999, "2785897.45764700", 6184, "543.01790000", "1410747.31776800", "0"], [1751839380000, "2596.42000000", "2596.42000000", "2593.35000000", "2596.17000000", "590.85250000", 1751839439999, "1533169.85980000", 4066, "233.23690000", "605204.04698900", "0"], [1751839440000, "2596.17000000", "2600.75000000", "2596.07000000", "2598.57000000", "814.33870000", 1751839499999, "2116583.92873200", 5260, "262.07320000", "681094.26434100", "0"], [1751839500000, "2598.55000000", "2599.88000000", "2596.35000000", "2597.88000000", "424.72850000", 1751839559999, "1103569.81372000", 4057, "188.44980000", "489649.83068300", "0"], [1751839560000, "2597.88000000", "2598.00000000", "2595.43000000", "2596.60000000", "463.13350000", 1751839619999, "1202644.43877800", 2529, "152.05890000", "394828.52341600", "0"], [1751839620000, "2596.61000000", "2598.33000000", "2596.22000000", "2598.32000000", "559.76920000", 1751839679999, "1454053.62541900", 2346, "375.77920000", "976143.88086500", "0"], [1751839680000, "2598.33000000", "2599.50000000", "2597.25000000", "2598.03000000", "234.64990000", 1751839739999, "609672.49238800", 1845, "90.54490000", "235279.84043600", "0"], [1751839740000, "2598.03000000", "2598.03000000", "2595.44000000", "2596.32000000", "578.97810000", 1751839799999, "1503516.54779700", 3159, "189.43450000", "491913.07964500", "0"], [1751839800000, "2596.32000000", "2596.99000000", "2595.28000000", "2596.35000000", "321.06380000", 1751839859999, "833553.83132800", 2095, "133.26770000", "345937.41988300", "0"], [1751839860000, "2596.35000000", "2596.35000000", "2592.68000000", "2594.02000000", "436.44710000", 1751839919999, "1132162.85435100", 2902, "218.22150000", "565950.17099800", "0"], [1751839920000, "2594.02000000", "2595.26000000", "2593.70000000", "2595.25000000", "332.44230000", 1751839979999, "862402.92821100", 1719, "246.60850000", "639719.61255200", "0"], [1751839980000, "2595.25000000", "2595.40000000", "2594.13000000", "2594.39000000", "584.73140000", 1751840039999, "1517208.12791700", 2121, "207.64640000", "538780.24237900", "0"], [1751840040000, "2594.40000000", "2596.07000000", "2594.39000000", "2596.07000000", "124.09830000", 1751840099999, "322029.34042200", 1215, "85.02960000", "220645.50984200", "0"], [1751840100000, "2596.07000000", "2598.48000000", "2596.06000000", "2598.20000000", "228.03590000", 1751840159999, "592312.05910400", 1668, "111.90090000", "290631.10118500", "0"], [1751840160000, "2598.19000000", "2599.56000000", "2596.03000000", "2596.03000000", "544.20920000", 1751840219999, "1413776.92643400", 2393, "190.95900000", "496231.59550500", "0"], [1751840220000, "2596.03000000", "2598.78000000", "2596.03000000", "2598.00000000", "204.73510000", 1751840279999, "531837.35579700", 1651, "107.07620000", "278120.68963400", "0"], [1751840280000, "2598.00000000", "2599.48000000", "2597.77000000", "2599.31000000", "718.28030000", 1751840339999, "1866817.40412800", 1641, "448.07060000", "1164583.97645600", "0"], [1751840340000, "2599.31000000", "2599.31000000", "2598.22000000", "2599.18000000", "176.45370000", 1751840399999, "458551.37610500", 980, "74.65610000", "193992.22644500", "0"], [1751840400000, "2599.18000000", "2599.50000000", "2597.15000000", "2598.00000000", "542.28600000", 1751840459999, "1409089.76362900", 2318, "150.49890000", "391051.92471100", "0"], [1751840460000, "2598.00000000", "2599.00000000", "2596.06000000", "2596.07000000", "155.67010000", 1751840519999, "404324.08174200", 1429, "65.27120000", "169530.09074200", "0"], [1751840520000, "2596.08000000", "2596.99000000", "2595.28000000", "2596.00000000", "355.92490000", 1751840579999, "924056.01966400", 1705, "88.39340000", "229501.84001900", "0"], [1751840580000, "2596.00000000", "2597.00000000", "2595.99000000", "2597.00000000", "138.11030000", 1751840639999, "358598.14520200", 600, "93.87760000", "243737.77013800", "0"], [1751840640000, "2596.99000000", "2597.88000000", "2596.13000000", "2596.46000000", "267.96850000", 1751840699999, "695867.43485600", 1217, "73.71150000", "191434.60444500", "0"], [1751840700000, "2596.47000000", "2596.47000000", "2595.87000000", "2595.88000000", "149.03320000", 1751840759999, "386919.11451600", 661, "14.52190000", "37702.50567200", "0"], [1751840760000, "2595.88000000", "2595.97000000", "2593.38000000", "2594.56000000", "226.53980000", 1751840819999, "587818.50462300", 1457, "58.01780000", "150503.70776700", "0"], [1751840820000, "2594.55000000", "2595.92000000", "2593.75000000", "2595.92000000", "157.21460000", 1751840879999, "407893.60002500", 1028, "81.36710000", "211119.76045400", "0"], [1751840880000, "2595.92000000", "2599.01000000", "2595.91000000", "2597.61000000", "722.22780000", 1751840939999, "1875991.11372700", 2079, "390.74910000", "1014781.55780400", "0"], [1751840940000, "2597.60000000", "2598.81000000", "2597.60000000", "2598.81000000", "265.00800000", 1751840999999, "688502.00628500", 633, "206.09070000", "535427.42519400", "0"], [1751841000000, "2598.83000000", "2598.83000000", "2597.15000000", "2598.49000000", "288.37700000", 1751841059999, "749216.28195200", 1375, "62.00120000", "161060.87281000", "0"], [1751841060000, "2598.50000000", "2598.99000000", "2597.15000000", "2597.62000000", "107.52660000", 1751841119999, "279366.65527400", 1378, "36.97190000", "96058.47900000", "0"], [1751841120000, "2597.62000000", "2597.62000000", "2587.90000000", "2588.81000000", "1713.50450000", 1751841179999, "4441386.18090400", 4656, "455.01300000", "1178342.10148200", "0"], [1751841180000, "2588.81000000", "2590.77000000", "2588.09000000", "2588.41000000", "647.70490000", 1751841239999, "1677195.90373800", 3113, "222.50400000", "576164.73822000", "0"], [1751841240000, "2588.42000000", "2588.49000000", "2586.58000000", "2587.51000000", "389.15200000", 1751841299999, "1006921.75368900", 1811, "190.26570000", "492285.64884500", "0"], [1751841300000, "2587.52000000", "2590.70000000", "2587.27000000", "2589.54000000", "671.35810000", 1751841359999, "1738102.55472900", 2015, "451.30830000", "1168369.66861700", "0"], [1751841360000, "2589.55000000", "2590.00000000", "2588.99000000", "2589.94000000", "103.59530000", 1751841419999, "268255.78528600", 899, "70.16160000", "181685.06130500", "0"], [1751841420000, "2589.94000000", "2590.49000000", "2589.50000000", "2590.49000000", "94.86660000", 1751841479999, "245682.83003100", 762, "46.93990000", "121563.23284500", "0"], [1751841480000, "2590.49000000", "2590.50000000", "2589.00000000", "2589.01000000", "52.20760000", 1751841539999, "135211.70849800", 647, "14.83640000", "38425.73097700", "0"], [1751841540000, "2589.00000000", "2589.65000000", "2588.49000000", "2589.07000000", "102.89460000", 1751841599999, "266402.36174600", 917, "60.11750000", "155649.97367300", "0"], [1751841600000, "2589.08000000", "2589.31000000", "2588.00000000", "2589.30000000", "102.35870000", 1751841659999, "264980.88187200", 1023, "47.12000000", "121986.61864300", "0"], [1751841660000, "2589.31000000", "2590.09000000", "2588.64000000", "2590.08000000", "102.31750000", 1751841719999, "264932.91483900", 1249, "76.55360000", "198221.08871400", "0"], [1751841720000, "2590.09000000", "2590.35000000", "2589.59000000", "2589.69000000", "155.36490000", 1751841779999, "402417.29391500", 505, "18.42850000", "47725.60360100", "0"], [1751841780000, "2589.68000000", "2589.72000000", "2589.01000000", "2589.70000000", "101.25190000", 1751841839999, "262186.93444000", 748, "55.53830000", "143809.42682000", "0"], [1751841840000, "2589.70000000", "2589.70000000", "2586.50000000", "2587.55000000", "383.51060000", 1751841899999, "992449.77607200", 1609, "93.95870000", "243106.45847400", "0"], [1751841900000, "2587.55000000", "2588.00000000", "2587.54000000", "2587.87000000", "232.82310000", 1751841959999, "602478.68775600", 424, "187.56190000", "485354.08525500", "0"], [1751841960000, "2587.88000000", "2588.43000000", "2587.65000000", "2588.35000000", "45.00020000", 1751842019999, "116464.72396800", 636, "26.92330000", "69679.31659400", "0"], [1751842020000, "2588.35000000", "2588.38000000", "2586.66000000", "2586.87000000", "87.14760000", 1751842079999, "225493.26939400", 812, "32.90610000", "85129.41707700", "0"], [1751842080000, "2586.87000000", "2586.99000000", "2584.28000000", "2584.29000000", "333.03680000", 1751842139999, "861157.40066600", 1760, "29.91190000", "77368.11044300", "0"], [1751842140000, "2584.28000000", "2587.38000000", "2583.80000000", "2587.38000000", "323.02580000", 1751842199999, "835030.21330700", 1596, "237.62740000", "614243.85401300", "0"], [1751842200000, "2587.38000000", "2588.50000000", "2586.62000000", "2586.62000000", "139.96070000", 1751842259999, "362178.75347800", 1327, "59.64660000", "154371.38150100", "0"], [1751842260000, "2586.62000000", "2586.66000000", "2584.54000000", "2585.31000000", "272.24930000", 1751842319999, "703945.88397000", 1165, "63.82590000", "165010.24909300", "0"], [1751842320000, "2585.31000000", "2585.46000000", "2583.99000000", "2584.00000000", "156.46740000", 1751842379999, "404439.32255900", 1112, "48.05610000", "124225.81912600", "0"], [1751842380000, "2583.99000000", "2584.44000000", "2581.60000000", "2582.82000000", "386.06290000", 1751842439999, "997065.56659800", 2024, "122.96120000", "317572.03116900", "0"], [1751842440000, "2582.82000000", "2584.39000000", "2582.49000000", "2584.23000000", "173.00370000", 1751842499999, "446927.10732400", 966, "79.20330000", "204612.31919700", "0"], [1751842500000, "2584.23000000", "2584.38000000", "2581.95000000", "2582.98000000", "116.51870000", 1751842559999, "300958.13524200", 1034, "45.10150000", "116473.20683000", "0"], [1751842560000, "2582.97000000", "2582.98000000", "2582.72000000", "2582.81000000", "68.87500000", 1751842619999, "177890.98353500", 256, "5.14750000", "13295.16326600", "0"], [1751842620000, "2582.81000000", "2583.34000000", "2581.35000000", "2582.56000000", "179.74730000", 1751842679999, "464160.29135300", 1081, "52.56340000", "135720.67903500", "0"], [1751842680000, "2582.56000000", "2582.78000000", "2581.20000000", "2581.21000000", "101.00200000", 1751842739999, "260763.79235100", 946, "69.47120000", "179347.56646900", "0"], [1751842740000, "2581.21000000", "2582.32000000", "2580.19000000", "2582.31000000", "441.80350000", 1751842799999, "1140320.44316300", 1807, "346.95870000", "895521.88507300", "0"], [1751842800000, "2582.32000000", "2582.92000000", "2581.99000000", "2581.99000000", "92.20260000", 1751842859999, "238132.68384600", 755, "22.98030000", "59346.47339700", "0"], [1751842860000, "2582.00000000", "2582.00000000", "2573.29000000", "2574.67000000", "1272.80950000", 1751842919999, "3278819.53357300", 5628, "340.07630000", "875491.85282200", "0"], [1751842920000, "2574.68000000", "2575.24000000", "2569.20000000", "2569.71000000", "1124.26380000", 1751842979999, "2891384.04389400", 4849, "443.10080000", "1139488.31662400", "0"], [1751842980000, "2569.72000000", "2576.12000000", "2569.51000000", "2575.00000000", "1007.91240000", 1751843039999, "2594369.06907300", 2749, "647.17430000", "1665574.85658100", "0"], [1751843040000, "2575.00000000", "2576.23000000", "2572.10000000", "2572.11000000", "338.93370000", 1751843099999, "872544.08083700", 2260, "128.88740000", "331778.85722600", "0"], [1751843100000, "2572.10000000", "2572.45000000", "2569.43000000", "2569.43000000", "177.55810000", 1751843159999, "456505.26723000", 1367, "73.60220000", "189271.68254500", "0"], [1751843160000, "2569.43000000", "2570.19000000", "2566.37000000", "2567.50000000", "1158.56240000", 1751843219999, "2974527.35432900", 3496, "662.82080000", "1701658.60621700", "0"], [1751843220000, "2567.49000000", "2573.07000000", "2567.49000000", "2573.00000000", "912.30500000", 1751843279999, "2344725.28417900", 2540, "685.49230000", "1761670.20699100", "0"], [1751843280000, "2573.00000000", "2574.70000000", "2571.74000000", "2571.74000000", "202.80460000", 1751843339999, "521847.07675300", 1691, "60.74190000", "156308.67207000", "0"], [1751843340000, "2571.74000000", "2572.71000000", "2571.74000000", "2572.31000000", "63.84440000", 1751843399999, "164212.54076000", 519, "46.00950000", "118335.42547600", "0"], [1751843400000, "2572.31000000", "2573.00000000", "2570.27000000", "2572.98000000", "160.34820000", 1751843459999, "412413.82758000", 1737, "127.58070000", "328149.12892800", "0"], [1751843460000, "2572.98000000", "2573.26000000", "2571.22000000", "2571.22000000", "148.43740000", 1751843519999, "381850.62506400", 945, "30.54400000", "78562.00623900", "0"], [1751843520000, "2571.23000000", "2571.87000000", "2570.97000000", "2571.36000000", "89.49360000", 1751843579999, "230126.66112700", 718, "21.58290000", "55491.88806100", "0"], [1751843580000, "2571.36000000", "2571.64000000", "2570.87000000", "2571.61000000", "33.16130000", 1751843639999, "85263.99033100", 552, "17.82750000", "45839.26429400", "0"], [1751843640000, "2571.61000000", "2573.42000000", "2571.60000000", "2573.00000000", "224.69740000", 1751843699999, "578094.24738100", 1375, "104.13560000", "267909.28125300", "0"], [1751843700000, "2572.99000000", "2573.49000000", "2571.79000000", "2571.80000000", "135.47710000", 1751843759999, "348536.56657500", 1130, "16.10720000", "41437.27678300", "0"], [1751843760000, "2571.79000000", "2572.88000000", "2570.36000000", "2571.88000000", "202.43540000", 1751843819999, "520579.00519700", 2234, "93.01800000", "239216.47910300", "0"], [1751843820000, "2571.88000000", "2572.30000000", "2570.71000000", "2570.98000000", "57.53740000", 1751843879999, "147957.05349200", 1236, "34.37100000", "88387.92333200", "0"], [1751843880000, "2570.96000000", "2570.96000000", "2570.09000000", "2570.84000000", "49.94140000", 1751843939999, "128376.04796300", 796, "29.45590000", "75716.06670300", "0"], [1751843940000, "2570.84000000", "2573.43000000", "2570.84000000", "2572.01000000", "121.70800000", 1751843999999, "313067.96341300", 1632, "88.55490000", "227781.83494000", "0"], [1751844000000, "2572.01000000", "2572.89000000", "2571.51000000", "2571.52000000", "198.45820000", 1751844059999, "510430.27018900", 923, "70.48980000", "181294.02391700", "0"], [1751844060000, "2571.51000000", "2571.51000000", "2567.57000000", "2568.66000000", "484.42300000", 1751844119999, "1244324.74077900", 2702, "132.21710000", "339595.29568600", "0"], [1751844120000, "2568.66000000", "2569.35000000", "2568.07000000", "2568.65000000", "74.18240000", 1751844179999, "190547.93435900", 864, "58.61760000", "150566.25420800", "0"], [1751844180000, "2568.65000000", "2569.77000000", "2567.88000000", "2567.88000000", "108.78050000", 1751844239999, "279425.96516800", 1187, "73.24750000", "188141.80995500", "0"], [1751844240000, "2567.88000000", "2567.89000000", "2563.84000000", "2565.71000000", "526.57310000", 1751844299999, "1350884.81676600", 3575, "123.63570000", "317178.73215100", "0"], [1751844300000, "2565.71000000", "2565.78000000", "2564.55000000", "2564.93000000", "175.53830000", 1751844359999, "450341.12727000", 1157, "120.67300000", "309593.28072700", "0"], [1751844360000, "2564.92000000", "2566.17000000", "2564.92000000", "2566.17000000", "125.04550000", 1751844419999, "320773.81958400", 686, "111.78720000", "286760.94425900", "0"], [1751844420000, "2566.16000000", "2566.17000000", "2564.89000000", "2565.95000000", "263.29570000", 1751844479999, "675595.64347300", 1115, "117.68300000", "301975.54882000", "0"], [1751844480000, "2565.99000000", "2566.17000000", "2564.57000000", "2564.57000000", "159.55310000", 1751844539999, "409377.82677800", 798, "74.59930000", "191433.58055600", "0"], [1751844540000, "2564.56000000", "2564.88000000", "2564.00000000", "2564.87000000", "276.05520000", 1751844599999, "707988.15496200", 624, "191.64410000", "491508.46673800", "0"], [1751844600000, "2564.87000000", "2564.88000000", "2563.84000000", "2563.91000000", "167.40550000", 1751844659999, "429243.92477400", 1068, "97.93400000", "251113.17436800", "0"], [1751844660000, "2563.92000000", "2566.47000000", "2563.92000000", "2566.47000000", "184.03290000", 1751844719999, "472015.75171800", 884, "166.16560000", "426190.96072100", "0"], [1751844720000, "2566.46000000", "2567.27000000", "2565.71000000", "2567.25000000", "266.40560000", 1751844779999, "683693.02834400", 1532, "213.33120000", "547482.84131900", "0"], [1751844780000, "2567.25000000", "2567.37000000", "2566.34000000", "2566.35000000", "111.25970000", 1751844839999, "285579.41469800", 733, "96.74040000", "248309.54950400", "0"], [1751844840000, "2566.34000000", "2566.74000000", "2565.49000000", "2565.49000000", "78.61060000", 1751844899999, "201731.79792100", 984, "31.63520000", "81188.21120000", "0"], [1751844900000, "2565.50000000", "2565.50000000", "2562.27000000", "2563.41000000", "376.65960000", 1751844959999, "965436.43152200", 2540, "179.68530000", "460536.58673800", "0"], [1751844960000, "2563.41000000", "2564.28000000", "2563.02000000", "2564.28000000", "83.63420000", 1751845019999, "214420.93972200", 651, "70.53770000", "180847.27947100", "0"], [1751845020000, "2564.27000000", "2565.00000000", "2563.66000000", "2565.00000000", "191.21490000", 1751845079999, "490315.48653700", 1012, "153.34910000", "393214.87552500", "0"], [1751845080000, "2565.00000000", "2568.57000000", "2565.00000000", "2568.56000000", "203.62940000", 1751845139999, "522712.57967500", 1117, "192.91890000", "495210.28168600", "0"], [1751845140000, "2568.57000000", "2570.46000000", "2568.57000000", "2569.69000000", "113.43600000", 1751845199999, "291479.23483400", 1027, "76.44840000", "196430.86297700", "0"], [1751845200000, "2569.69000000", "2569.69000000", "2568.44000000", "2568.59000000", "31.98250000", 1751845259999, "82159.07813700", 897, "12.07510000", "31017.37372100", "0"], [1751845260000, "2568.59000000", "2568.91000000", "2568.03000000", "2568.03000000", "174.81150000", 1751845319999, "449013.01264100", 760, "122.54000000", "314764.77770100", "0"], [1751845320000, "2568.03000000", "2568.79000000", "2566.90000000", "2568.78000000", "250.50760000", 1751845379999, "643322.00288700", 1162, "184.52230000", "473878.98920700", "0"], [1751845380000, "2568.79000000", "2571.50000000", "2568.79000000", "2571.29000000", "347.43400000", 1751845439999, "893008.22888600", 1214, "277.76500000", "713895.04222900", "0"], [1751845440000, "2571.29000000", "2571.48000000", "2571.12000000", "2571.12000000", "73.15830000", 1751845499999, "188115.24239100", 299, "52.53160000", "135076.61129100", "0"], [1751845500000, "2571.11000000", "2571.11000000", "2569.31000000", "2569.35000000", "165.09750000", 1751845559999, "424255.62233800", 1070, "107.22540000", "275516.65010500", "0"], [1751845560000, "2569.35000000", "2570.70000000", "2569.23000000", "2569.23000000", "320.62750000", 1751845619999, "824014.18937600", 1262, "256.74110000", "659830.75075600", "0"], [1751845620000, "2569.23000000", "2570.00000000", "2569.21000000", "2569.97000000", "49.04640000", 1751845679999, "126030.31264100", 625, "42.45650000", "109096.87544200", "0"], [1751845680000, "2569.98000000", "2570.87000000", "2569.89000000", "2570.63000000", "128.91880000", 1751845739999, "331333.14053200", 694, "125.93070000", "323652.13667500", "0"], [1751845740000, "2570.62000000", "2570.70000000", "2569.99000000", "2570.00000000", "57.94080000", 1751845799999, "148938.44503700", 423, "24.00550000", "61710.26120900", "0"], [1751845800000, "2569.99000000", "2570.11000000", "2569.85000000", "2569.86000000", "49.80080000", 1751845859999, "127986.33767100", 303, "20.06890000", "51576.66072200", "0"], [1751845860000, "2569.86000000", "2571.12000000", "2569.86000000", "2571.12000000", "228.41460000", 1751845919999, "587068.75014100", 764, "227.96670000", "585917.23400000", "0"], [1751845920000, "2571.11000000", "2572.44000000", "2570.49000000", "2572.31000000", "139.98340000", 1751845979999, "359967.30623800", 1350, "71.97440000", "185101.25787100", "0"], [1751845980000, "2572.30000000", "2572.44000000", "2571.22000000", "2571.23000000", "107.82920000", 1751846039999, "277350.47169600", 601, "65.26410000", "167876.12933100", "0"], [1751846040000, "2571.22000000", "2572.18000000", "2571.22000000", "2571.57000000", "131.49620000", 1751846099999, "338151.77537500", 657, "87.55490000", "225143.75079300", "0"], [1751846100000, "2571.57000000", "2571.57000000", "2570.96000000", "2571.12000000", "183.97380000", 1751846159999, "473002.68176400", 600, "119.68150000", "307703.61581900", "0"], [1751846160000, "2571.14000000", "2572.99000000", "2571.14000000", "2571.33000000", "457.87550000", 1751846219999, "1177644.62628300", 1472, "342.24280000", "880194.53314600", "0"], [1751846220000, "2571.31000000", "2571.60000000", "2570.24000000", "2570.59000000", "185.17380000", 1751846279999, "476115.90547800", 1138, "110.08590000", "283045.17931800", "0"], [1751846280000, "2570.59000000", "2570.61000000", "2570.30000000", "2570.55000000", "128.41320000", 1751846339999, "330086.49269600", 469, "54.20610000", "139333.70285700", "0"], [1751846340000, "2570.55000000", "2570.55000000", "2570.35000000", "2570.35000000", "128.55550000", 1751846399999, "330450.50193400", 249, "65.43950000", "168211.80610800", "0"], [1751846400000, "2570.35000000", "2570.98000000", "2569.05000000", "2570.69000000", "1873.89640000", 1751846459999, "4816025.18117400", 2053, "443.48040000", "1139843.89230200", "0"], [1751846460000, "2570.70000000", "2571.59000000", "2570.25000000", "2570.87000000", "179.15130000", 1751846519999, "460583.29096900", 1055, "61.92500000", "159201.40287100", "0"], [1751846520000, "2570.87000000", "2571.00000000", "2570.20000000", "2570.99000000", "116.59740000", 1751846579999, "299758.29357200", 734, "85.24570000", "219156.67586500", "0"], [1751846580000, "2571.00000000", "2571.49000000", "2570.50000000", "2570.78000000", "63.15800000", 1751846639999, "162390.17686200", 811, "39.15360000", "100671.91037600", "0"], [1751846640000, "2570.78000000", "2571.37000000", "2570.20000000", "2571.22000000", "137.59280000", 1751846699999, "353746.30115800", 1065, "110.34580000", "283694.00984300", "0"], [1751846700000, "2571.22000000", "2572.40000000", "2570.59000000", "2571.75000000", "204.05750000", 1751846759999, "524710.09941900", 1099, "159.07840000", "409040.54895300", "0"], [1751846760000, "2571.74000000", "2572.20000000", "2570.59000000", "2572.02000000", "211.21140000", 1751846819999, "543112.06638000", 1368, "159.92590000", "411233.41621000", "0"], [1751846820000, "2572.02000000", "2574.79000000", "2570.97000000", "2574.78000000", "340.63990000", 1751846879999, "876327.50458400", 2262, "257.65630000", "662899.53444500", "0"], [1751846880000, "2574.78000000", "2574.78000000", "2571.89000000", "2571.89000000", "216.97030000", 1751846939999, "558315.11556200", 1191, "40.82460000", "105017.86115200", "0"], [1751846940000, "2571.89000000", "2572.77000000", "2569.58000000", "2570.75000000", "146.83300000", 1751846999999, "377518.03553800", 1814, "81.36410000", "209217.72133500", "0"], [1751847000000, "2570.74000000", "2570.74000000", "2566.66000000", "2567.99000000", "168.41980000", 1751847059999, "432575.03109500", 2296, "53.70490000", "137916.96714100", "0"], [1751847060000, "2567.99000000", "2570.18000000", "2566.83000000", "2568.99000000", "212.89870000", 1751847119999, "546915.63073900", 1932, "105.28090000", "270471.66398700", "0"], [1751847120000, "2568.99000000", "2572.60000000", "2568.99000000", "2572.59000000", "386.04860000", 1751847179999, "992377.40837400", 1599, "313.73550000", "806478.13329600", "0"], [1751847180000, "2572.60000000", "2572.60000000", "2571.49000000", "2572.15000000", "67.57370000", 1751847239999, "173799.04113900", 875, "31.21230000", "80275.37471800", "0"], [1751847240000, "2572.15000000", "2573.28000000", "2572.10000000", "2573.27000000", "43.70500000", 1751847299999, "112439.04716300", 705, "39.33940000", "101207.53181100", "0"], [1751847300000, "2573.27000000", "2574.06000000", "2572.25000000", "2572.51000000", "120.16750000", 1751847359999, "309205.13948500", 1370, "44.73320000", "115097.56284200", "0"], [1751847360000, "2572.51000000", "2572.52000000", "2568.48000000", "2569.30000000", "137.41390000", 1751847419999, "353150.39638900", 1202, "56.06180000", "144062.90400200", "0"], [1751847420000, "2569.30000000", "2570.75000000", "2569.19000000", "2570.69000000", "90.88330000", 1751847479999, "233577.24703700", 954, "61.94930000", "159213.19402100", "0"], [1751847480000, "2570.69000000", "2570.85000000", "2566.00000000", "2566.01000000", "105.17620000", 1751847539999, "270146.05190100", 1695, "7.84610000", "20162.56706100", "0"], [1751847540000, "2566.00000000", "2567.85000000", "2566.00000000", "2566.35000000", "215.85690000", 1751847599999, "554123.33110300", 1535, "57.95930000", "148766.06822900", "0"], [1751847600000, "2566.34000000", "2568.40000000", "2565.42000000", "2566.46000000", "307.32290000", 1751847659999, "788848.66517800", 1868, "184.09650000", "472596.39802500", "0"], [1751847660000, "2566.47000000", "2567.24000000", "2565.21000000", "2565.21000000", "157.80490000", 1751847719999, "404962.65660100", 1428, "62.01470000", "159149.62403200", "0"], [1751847720000, "2565.22000000", "2566.49000000", "2564.56000000", "2566.49000000", "131.21490000", 1751847779999, "336606.61895000", 1255, "66.84050000", "171476.63469900", "0"], [1751847780000, "2566.50000000", "2567.27000000", "2566.50000000", "2566.75000000", "115.75760000", 1751847839999, "297139.35896900", 1018, "64.01990000", "164334.45808500", "0"], [1751847840000, "2566.74000000", "2566.74000000", "2564.84000000", "2564.84000000", "84.23120000", 1751847899999, "216108.17614100", 857, "20.62100000", "52913.34853400", "0"], [1751847900000, "2564.83000000", "2565.31000000", "2561.21000000", "2561.62000000", "442.40640000", 1751847959999, "1133662.55761100", 1993, "91.10710000", "233470.54454500", "0"], [1751847960000, "2561.63000000", "2564.74000000", "2561.36000000", "2564.74000000", "201.69460000", 1751848019999, "516745.32324000", 1739, "88.39390000", "226514.79847900", "0"], [1751848020000, "2564.74000000", "2566.48000000", "2564.42000000", "2564.52000000", "128.41180000", 1751848079999, "329485.21445800", 1699, "23.48650000", "60253.19619400", "0"], [1751848080000, "2564.52000000", "2564.97000000", "2563.83000000", "2564.97000000", "63.91310000", 1751848139999, "163893.30655800", 914, "39.45960000", "101189.55418300", "0"], [1751848140000, "2564.96000000", "2564.97000000", "2563.83000000", "2564.28000000", "156.34770000", 1751848199999, "400951.96464800", 1036, "31.25730000", "80153.01703800", "0"], [1751848200000, "2564.28000000", "2566.08000000", "2564.28000000", "2565.07000000", "69.82500000", 1751848259999, "179130.13486500", 1372, "51.72800000", "132702.99184900", "0"], [1751848260000, "2565.07000000", "2565.07000000", "2563.05000000", "2564.44000000", "152.47660000", 1751848319999, "390894.67690000", 1580, "43.25150000", "110886.62225300", "0"], [1751848320000, "2564.44000000", "2566.00000000", "2564.44000000", "2564.84000000", "99.31560000", 1751848379999, "254745.00434400", 1387, "75.28070000", "193086.76421100", "0"], [1751848380000, "2564.83000000", "2564.83000000", "2561.99000000", "2563.50000000", "214.80540000", 1751848439999, "550477.75866700", 1425, "125.96320000", "322745.28285800", "0"], [1751848440000, "2563.51000000", "2564.17000000", "2560.39000000", "2560.93000000", "281.31220000", 1751848499999, "720603.66778600", 2069, "65.45990000", "167695.63955200", "0"], [1751848500000, "2560.94000000", "2563.00000000", "2560.85000000", "2563.00000000", "163.39150000", 1751848559999, "418615.52113700", 1776, "89.94270000", "230442.31674200", "0"], [1751848560000, "2563.00000000", "2563.00000000", "2555.20000000", "2558.29000000", "1284.04050000", 1751848619999, "3284209.44723200", 6277, "380.57270000", "972944.96419000", "0"], [1751848620000, "2558.30000000", "2559.50000000", "2557.73000000", "2559.49000000", "478.53400000", 1751848679999, "1224337.28868700", 1916, "144.01880000", "368451.25743800", "0"], [1751848680000, "2559.48000000", "2561.72000000", "2559.48000000", "2560.16000000", "267.85600000", 1751848739999, "685843.41443400", 2318, "171.50350000", "439099.51941900", "0"], [1751848740000, "2560.15000000", "2560.84000000", "2559.56000000", "2560.45000000", "74.31480000", 1751848799999, "190245.96539800", 1486, "51.46730000", "131749.78850700", "0"], [1751848800000, "2560.45000000", "2561.41000000", "2560.17000000", "2561.41000000", "109.25810000", 1751848859999, "279777.86525500", 1247, "73.22080000", "187504.18260600", "0"], [1751848860000, "2561.42000000", "2562.03000000", "2560.59000000", "2560.59000000", "199.65950000", 1751848919999, "511384.81823400", 1646, "88.14250000", "225757.29331900", "0"], [1751848920000, "2560.59000000", "2560.83000000", "2557.63000000", "2559.40000000", "472.20990000", 1751848979999, "1208325.04456600", 2827, "137.58710000", "352010.95697700", "0"], [1751848980000, "2559.41000000", "2560.30000000", "2558.80000000", "2558.81000000", "70.24370000", 1751849039999, "179778.36199700", 1614, "22.46810000", "57507.08954600", "0"], [1751849040000, "2558.82000000", "2559.81000000", "2558.78000000", "2559.81000000", "41.67900000", 1751849099999, "106667.33011300", 708, "20.21850000", "51743.76608500", "0"], [1751849100000, "2559.81000000", "2561.82000000", "2559.80000000", "2561.82000000", "137.41720000", 1751849159999, "351938.96327200", 1484, "104.66360000", "268045.12770900", "0"], [1751849160000, "2561.82000000", "2562.20000000", "2561.09000000", "2561.10000000", "95.54320000", 1751849219999, "244758.30021500", 1031, "46.32250000", "118668.90882600", "0"], [1751849220000, "2561.10000000", "2561.42000000", "2560.33000000", "2561.42000000", "63.73170000", 1751849279999, "163217.91314200", 946, "44.00930000", "112709.75942700", "0"], [1751849280000, "2561.42000000", "2563.26000000", "2561.42000000", "2562.31000000", "166.22800000", 1751849339999, "425971.56621200", 1372, "116.06480000", "297411.16211200", "0"], [1751849340000, "2562.31000000", "2563.49000000", "2562.30000000", "2563.09000000", "123.63840000", 1751849399999, "316862.16051900", 850, "95.00550000", "243469.54103700", "0"], [1751849400000, "2563.08000000", "2563.49000000", "2562.25000000", "2562.25000000", "125.30190000", 1751849459999, "321161.31954900", 720, "60.88970000", "156068.61332200", "0"], [1751849460000, "2562.25000000", "2562.25000000", "2561.39000000", "2562.12000000", "80.31090000", 1751849519999, "205754.88538200", 872, "17.82550000", "45666.73951000", "0"], [1751849520000, "2562.13000000", "2562.45000000", "2561.81000000", "2561.82000000", "59.83850000", 1751849579999, "153313.87256800", 441, "47.77110000", "122394.89473200", "0"], [1751849580000, "2561.82000000", "2562.69000000", "2560.81000000", "2560.81000000", "120.98510000", 1751849639999, "309911.69402500", 926, "30.84300000", "79025.80400200", "0"], [1751849640000, "2560.82000000", "2561.48000000", "2560.18000000", "2561.48000000", "94.63330000", 1751849699999, "242333.22164400", 716, "64.50570000", "165193.23010300", "0"], [1751849700000, "2561.47000000", "2561.56000000", "2560.21000000", "2560.53000000", "36.49830000", 1751849759999, "93471.48320400", 599, "21.23500000", "54380.69420200", "0"], [1751849760000, "2560.53000000", "2560.65000000", "2560.00000000", "2560.50000000", "120.87900000", 1751849819999, "309473.09850800", 628, "88.03210000", "225373.60800300", "0"], [1751849820000, "2560.50000000", "2560.84000000", "2559.55000000", "2559.99000000", "154.93720000", 1751849879999, "396640.01959100", 672, "25.26550000", "64679.28903000", "0"], [1751849880000, "2559.99000000", "2561.00000000", "2559.80000000", "2560.99000000", "89.99140000", 1751849939999, "230414.59478100", 593, "66.24610000", "169620.83160800", "0"], [1751849940000, "2560.99000000", "2561.43000000", "2560.98000000", "2561.42000000", "33.34740000", 1751849999999, "85413.03694600", 285, "30.17740000", "77293.43199100", "0"], [1751850000000, "2561.42000000", "2563.08000000", "2560.84000000", "2562.30000000", "126.52450000", 1751850059999, "324167.32006900", 1457, "89.71510000", "229861.45743800", "0"], [1751850060000, "2562.27000000", "2562.27000000", "2559.57000000", "2559.57000000", "187.74260000", 1751850119999, "480730.58326000", 1247, "17.05880000", "43695.63518800", "0"], [1751850120000, "2559.58000000", "2559.58000000", "2558.52000000", "2558.88000000", "108.75190000", 1751850179999, "278277.94351800", 716, "45.13930000", "115505.76022900", "0"], [1751850180000, "2558.87000000", "2558.87000000", "2557.16000000", "2557.40000000", "78.29480000", 1751850239999, "200247.77330400", 717, "47.66440000", "121898.12097600", "0"], [1751850240000, "2557.40000000", "2557.40000000", "2554.94000000", "2554.99000000", "321.63950000", 1751850299999, "821926.87594900", 1757, "111.29010000", "284382.93889100", "0"], [1751850300000, "2555.00000000", "2556.08000000", "2554.50000000", "2556.01000000", "97.90000000", 1751850359999, "250154.90235600", 1162, "55.83430000", "142677.97034200", "0"], [1751850360000, "2556.01000000", "2556.19000000", "2553.02000000", "2554.00000000", "195.17370000", 1751850419999, "498560.44975500", 2235, "81.78940000", "208897.45657700", "0"], [1751850420000, "2553.99000000", "2555.20000000", "2553.51000000", "2554.40000000", "207.96900000", 1751850479999, "531199.39401500", 1519, "87.83000000", "224342.90729300", "0"], [1751850480000, "2554.41000000", "2555.98000000", "2553.80000000", "2555.59000000", "129.99170000", 1751850539999, "332037.55587300", 1294, "103.67100000", "264801.83797900", "0"], [1751850540000, "2555.59000000", "2555.96000000", "2553.77000000", "2555.63000000", "55.35160000", 1751850599999, "141414.70648400", 1349, "35.49170000", "90676.76707800", "0"], [1751850600000, "2555.62000000", "2557.24000000", "2554.70000000", "2556.00000000", "146.04950000", 1751850659999, "373273.82710600", 1581, "58.92490000", "150585.32873900", "0"], [1751850660000, "2555.99000000", "2556.08000000", "2553.83000000", "2555.80000000", "86.62530000", 1751850719999, "221354.65022400", 1689, "33.98770000", "86841.93184700", "0"], [1751850720000, "2555.81000000", "2556.08000000", "2553.67000000", "2553.78000000", "96.06250000", 1751850779999, "245417.18000900", 1224, "46.48790000", "118770.14907400", "0"], [1751850780000, "2553.77000000", "2554.50000000", "2553.26000000", "2553.28000000", "215.48300000", 1751850839999, "550283.64911400", 1036, "98.28220000", "250989.25614400", "0"], [1751850840000, "2553.28000000", "2556.47000000", "2553.05000000", "2555.49000000", "181.04100000", 1751850899999, "462481.26396100", 1796, "113.73340000", "290502.56086800", "0"], [1751850900000, "2555.49000000", "2555.49000000", "2550.67000000", "2550.99000000", "403.44860000", 1751850959999, "1029904.97445400", 3201, "115.71100000", "295219.96795300", "0"], [1751850960000, "2550.99000000", "2553.50000000", "2550.46000000", "2552.91000000", "381.30810000", 1751851019999, "973103.41075400", 2214, "252.63620000", "644747.96459100", "0"], [1751851020000, "2552.91000000", "2559.86000000", "2552.91000000", "2559.86000000", "238.05090000", 1751851079999, "608698.88164900", 3369, "172.88770000", "442073.07999700", "0"], [1751851080000, "2559.86000000", "2560.12000000", "2558.02000000", "2558.71000000", "341.16580000", 1751851139999, "873136.91129500", 2509, "229.81330000", "588136.57275500", "0"], [1751851140000, "2558.71000000", "2560.07000000", "2558.02000000", "2559.81000000", "120.05640000", 1751851199999, "307273.20877700", 2167, "63.25850000", "161887.39370300", "0"], [1751851200000, "2559.80000000", "2562.00000000", "2559.80000000", "2560.07000000", "204.66180000", 1751851259999, "524149.96270700", 1653, "148.61560000", "380602.09530600", "0"], [1751851260000, "2560.07000000", "2560.69000000", "2559.99000000", "2560.53000000", "226.42970000", 1751851319999, "579726.45632100", 865, "148.47430000", "380128.70323500", "0"], [1751851320000, "2560.50000000", "2561.35000000", "2560.03000000", "2560.36000000", "142.90100000", 1751851379999, "365882.84492500", 1221, "115.64280000", "296083.49635200", "0"], [1751851380000, "2560.37000000", "2560.95000000", "2556.44000000", "2556.45000000", "234.85080000", 1751851439999, "601033.87089700", 2195, "40.12610000", "102726.11404600", "0"], [1751851440000, "2556.45000000", "2558.47000000", "2556.45000000", "2558.47000000", "178.34530000", 1751851499999, "456088.89062900", 1452, "111.58760000", "285366.60605800", "0"], [1751851500000, "2558.47000000", "2560.43000000", "2558.02000000", "2560.42000000", "83.53210000", 1751851559999, "213728.36615400", 1298, "69.04460000", "176662.73295900", "0"], [1751851560000, "2560.43000000", "2561.35000000", "2560.07000000", "2560.35000000", "252.97610000", 1751851619999, "647832.50771100", 1329, "173.91750000", "445367.82932900", "0"], [1751851620000, "2560.35000000", "2561.03000000", "2559.83000000", "2561.03000000", "199.03210000", 1751851679999, "509638.07823400", 1062, "98.82110000", "253048.06518300", "0"], [1751851680000, "2561.02000000", "2561.03000000", "2560.30000000", "2560.50000000", "77.52850000", 1751851739999, "198533.42251400", 380, "55.18980000", "141327.77601000", "0"], [1751851740000, "2560.50000000", "2560.95000000", "2560.49000000", "2560.82000000", "30.15720000", 1751851799999, "77221.46958800", 305, "25.13920000", "64371.20897000", "0"], [1751851800000, "2560.81000000", "2563.52000000", "2560.69000000", "2563.46000000", "93.20400000", 1751851859999, "238784.50399100", 1477, "82.16510000", "210502.22919900", "0"], [1751851860000, "2563.46000000", "2565.70000000", "2563.46000000", "2563.55000000", "270.62910000", 1751851919999, "694020.55002000", 2403, "179.53370000", "460413.51142700", "0"], [1751851920000, "2563.55000000", "2564.00000000", "2562.76000000", "2563.92000000", "77.36780000", 1751851979999, "198320.73718800", 1494, "50.33100000", "129013.19633700", "0"], [1751851980000, "2563.91000000", "2564.44000000", "2563.26000000", "2563.26000000", "333.02470000", 1751852039999, "853842.79425300", 843, "84.39630000", "216402.05315300", "0"], [1751852040000, "2563.26000000", "2564.40000000", "2563.26000000", "2563.32000000", "81.43380000", 1751852099999, "208769.76673800", 986, "20.61370000", "52852.20287700", "0"], [1751852100000, "2563.33000000", "2563.49000000", "2562.18000000", "2563.49000000", "126.65630000", 1751852159999, "324574.23567400", 1241, "49.37220000", "126519.91327000", "0"], [1751852160000, "2563.50000000", "2564.18000000", "2563.49000000", "2563.82000000", "36.51840000", 1751852219999, "93628.26922900", 718, "23.87580000", "61213.50112600", "0"], [1751852220000, "2563.82000000", "2564.39000000", "2563.28000000", "2563.28000000", "94.32430000", 1751852279999, "241838.85413900", 811, "70.98970000", "182007.49456600", "0"], [1751852280000, "2563.28000000", "2565.00000000", "2563.28000000", "2564.26000000", "144.14850000", 1751852339999, "369658.94659300", 947, "68.53480000", "175733.40285200", "0"], [1751852340000, "2564.26000000", "2564.51000000", "2563.13000000", "2563.28000000", "125.58130000", 1751852399999, "321956.63679900", 639, "38.57970000", "98903.09507100", "0"], [1751852400000, "2563.27000000", "2564.04000000", "2563.23000000", "2563.83000000", "262.27090000", 1751852459999, "672307.91634200", 705, "213.51550000", "547328.51195800", "0"], [1751852460000, "2563.83000000", "2564.50000000", "2563.82000000", "2563.83000000", "121.56730000", 1751852519999, "311691.15314600", 537, "105.41840000", "270279.02651800", "0"], [1751852520000, "2563.83000000", "2563.83000000", "2561.35000000", "2562.24000000", "110.94080000", 1751852579999, "284276.81575200", 1086, "39.73030000", "101800.01361600", "0"], [1751852580000, "2562.25000000", "2562.50000000", "2561.99000000", "2562.38000000", "25.79970000", 1751852639999, "66105.42417400", 278, "12.36700000", "31687.61424800", "0"], [1751852640000, "2562.37000000", "2562.38000000", "2562.00000000", "2562.37000000", "41.09570000", 1751852699999, "105298.25559400", 339, "23.77230000", "60911.32045200", "0"], [1751852700000, "2562.38000000", "2564.57000000", "2562.38000000", "2563.68000000", "87.16430000", 1751852759999, "223443.99939700", 1467, "66.62230000", "170778.44335500", "0"], [1751852760000, "2563.67000000", "2564.00000000", "2563.48000000", "2563.98000000", "31.25500000", 1751852819999, "80129.97669400", 384, "21.90180000", "56151.12247500", "0"], [1751852820000, "2563.99000000", "2563.99000000", "2562.55000000", "2562.57000000", "41.55000000", 1751852879999, "106508.23021100", 505, "14.82080000", "37992.31014800", "0"], [1751852880000, "2562.57000000", "2562.81000000", "2562.00000000", "2562.61000000", "66.71590000", 1751852939999, "170960.81101200", 629, "40.89030000", "104783.08653800", "0"], [1751852940000, "2562.62000000", "2563.99000000", "2562.61000000", "2563.00000000", "90.65590000", 1751852999999, "232383.59772900", 842, "54.92900000", "140794.33895200", "0"], [1751853000000, "2563.01000000", "2563.01000000", "2562.00000000", "2562.56000000", "49.77350000", 1751853059999, "127537.27777200", 795, "33.14320000", "84920.57187200", "0"], [1751853060000, "2562.56000000", "2563.26000000", "2562.55000000", "2563.25000000", "23.92810000", 1751853119999, "61323.96116500", 448, "18.36340000", "47062.06503600", "0"], [1751853120000, "2563.25000000", "2563.51000000", "2563.02000000", "2563.50000000", "29.03250000", 1751853179999, "74418.22204600", 539, "19.26170000", "49373.57007400", "0"], [1751853180000, "2563.50000000", "2563.77000000", "2563.40000000", "2563.40000000", "57.81840000", 1751853239999, "148217.38175800", 353, "42.43150000", "108771.12049400", "0"], [1751853240000, "2563.39000000", "2563.39000000", "2562.39000000", "2562.39000000", "79.79290000", 1751853299999, "204502.37290700", 684, "47.12950000", "120785.03078400", "0"], [1751853300000, "2562.38000000", "2562.83000000", "2562.00000000", "2562.63000000", "159.58760000", 1751853359999, "408974.27410300", 464, "17.58750000", "45067.60311800", "0"], [1751853360000, "2562.63000000", "2562.64000000", "2561.81000000", "2561.82000000", "50.93350000", 1751853419999, "130508.75765900", 387, "8.83010000", "22623.25117800", "0"], [1751853420000, "2561.82000000", "2562.83000000", "2561.37000000", "2562.62000000", "99.99560000", 1751853479999, "256187.86410100", 915, "67.61020000", "173212.78723900", "0"], [1751853480000, "2562.62000000", "2563.49000000", "2562.61000000", "2563.49000000", "67.93310000", 1751853539999, "174108.26352200", 500, "60.66290000", "155473.28225500", "0"], [1751853540000, "2563.50000000", "2563.50000000", "2563.30000000", "2563.31000000", "84.60770000", 1751853599999, "216887.79219600", 159, "16.06760000", "41188.46766900", "0"], [1751853600000, "2563.30000000", "2565.80000000", "2563.30000000", "2565.80000000", "251.08970000", 1751853659999, "643860.91377000", 1234, "128.66390000", "329990.21295100", "0"], [1751853660000, "2565.79000000", "2567.51000000", "2565.26000000", "2567.51000000", "320.65790000", 1751853719999, "822926.96416200", 1633, "229.49550000", "589007.49811600", "0"], [1751853720000, "2567.50000000", "2567.98000000", "2566.85000000", "2567.98000000", "162.16620000", 1751853779999, "416332.23810300", 1044, "95.73970000", "245784.92052900", "0"], [1751853780000, "2567.97000000", "2568.73000000", "2567.33000000", "2567.55000000", "214.55240000", 1751853839999, "550952.35794100", 1418, "135.89310000", "348975.09227200", "0"], [1751853840000, "2567.55000000", "2569.64000000", "2567.55000000", "2569.64000000", "86.99000000", 1751853899999, "223458.31989300", 1239, "77.86920000", "200025.80705800", "0"], [1751853900000, "2569.64000000", "2570.19000000", "2569.34000000", "2569.81000000", "212.61700000", 1751853959999, "546390.17490700", 1193, "89.23450000", "229300.50748000", "0"], [1751853960000, "2569.81000000", "2570.87000000", "2569.81000000", "2570.42000000", "118.20730000", 1751854019999, "303870.18168400", 1081, "44.98620000", "115632.83937100", "0"], [1751854020000, "2570.42000000", "2571.83000000", "2568.42000000", "2568.43000000", "267.97780000", 1751854079999, "688799.27922300", 1683, "118.67690000", "305136.55265500", "0"], [1751854080000, "2568.43000000", "2572.00000000", "2568.43000000", "2572.00000000", "178.77600000", 1751854139999, "459378.00605300", 1765, "114.25430000", "293571.81543600", "0"], [1751854140000, "2571.99000000", "2572.77000000", "2571.08000000", "2571.22000000", "279.39820000", 1751854199999, "718511.65357700", 1450, "105.46230000", "271213.34169000", "0"], [1751854200000, "2571.22000000", "2573.10000000", "2570.59000000", "2572.91000000", "285.82560000", 1751854259999, "735149.82205500", 1196, "218.32860000", "561542.69799400", "0"], [1751854260000, "2572.91000000", "2578.24000000", "2571.16000000", "2578.24000000", "1088.96120000", 1751854319999, "2804435.93606700", 4396, "767.24520000", "1975748.11306000", "0"], [1751854320000, "2578.24000000", "2578.24000000", "2574.54000000", "2574.83000000", "990.83670000", 1751854379999, "2553174.45455800", 2102, "157.10170000", "404697.70065700", "0"], [1751854380000, "2574.84000000", "2577.50000000", "2574.83000000", "2576.64000000", "215.00990000", 1751854439999, "553944.05639100", 1624, "160.83660000", "414348.09087400", "0"], [1751854440000, "2576.65000000", "2577.14000000", "2575.56000000", "2576.36000000", "366.28760000", 1751854499999, "943622.73543600", 1271, "157.26800000", "405148.22561100", "0"], [1751854500000, "2576.36000000", "2577.08000000", "2575.34000000", "2576.37000000", "270.20490000", 1751854559999, "696148.41472100", 1460, "209.76160000", "540439.08008500", "0"], [1751854560000, "2576.38000000", "2581.50000000", "2576.38000000", "2581.47000000", "503.59790000", 1751854619999, "1298936.20028600", 3197, "406.65190000", "1048877.02138100", "0"], [1751854620000, "2581.48000000", "2581.79000000", "2578.11000000", "2578.26000000", "344.18550000", 1751854679999, "887996.39022100", 1798, "81.03620000", "209077.67432000", "0"], [1751854680000, "2578.26000000", "2581.79000000", "2578.25000000", "2581.19000000", "204.68610000", 1751854739999, "528163.92280000", 2004, "156.70510000", "404348.78113200", "0"], [1751854740000, "2581.20000000", "2582.37000000", "2580.78000000", "2582.31000000", "140.45240000", 1751854799999, "362616.94792300", 1410, "99.02460000", "255664.48854600", "0"], [1751854800000, "2582.31000000", "2582.32000000", "2579.20000000", "2580.12000000", "359.38060000", 1751854859999, "927439.28478300", 1920, "112.40140000", "290011.97741300", "0"], [1751854860000, "2580.11000000", "2580.65000000", "2579.99000000", "2580.21000000", "178.26180000", 1751854919999, "459969.04521400", 979, "67.03490000", "172961.61379800", "0"], [1751854920000, "2580.21000000", "2580.44000000", "2578.71000000", "2578.93000000", "181.61430000", 1751854979999, "468423.71205100", 1221, "46.36160000", "119575.68995000", "0"], [1751854980000, "2578.93000000", "2579.99000000", "2578.18000000", "2579.99000000", "400.88630000", 1751855039999, "1033841.35339800", 1075, "261.10980000", "673403.00450700", "0"], [1751855040000, "2580.00000000", "2582.18000000", "2579.91000000", "2582.07000000", "274.99140000", 1751855099999, "709697.78837800", 1723, "163.21670000", "421204.76502800", "0"], [1751855100000, "2582.07000000", "2584.00000000", "2581.00000000", "2582.46000000", "548.46310000", 1751855159999, "1416516.85294200", 2481, "289.97680000", "748954.36819400", "0"], [1751855160000, "2582.46000000", "2582.98000000", "2580.14000000", "2580.14000000", "131.31440000", 1751855219999, "339027.34357000", 1266, "27.93060000", "72123.10953200", "0"], [1751855220000, "2580.14000000", "2581.60000000", "2579.98000000", "2581.11000000", "238.12430000", 1751855279999, "614582.70500200", 945, "124.84150000", "322210.53906500", "0"], [1751855280000, "2581.12000000", "2581.12000000", "2579.74000000", "2579.88000000", "78.59750000", 1751855339999, "202792.55854200", 836, "34.94490000", "90155.78722500", "0"], [1751855340000, "2579.88000000", "2579.88000000", "2578.99000000", "2579.04000000", "104.35180000", 1751855399999, "269161.18460800", 457, "14.46930000", "37320.72737900", "0"], [1751855400000, "2579.04000000", "2579.14000000", "2575.66000000", "2575.89000000", "248.02530000", 1751855459999, "639219.52199200", 1317, "71.34630000", "183835.60237800", "0"], [1751855460000, "2575.88000000", "2575.88000000", "2572.99000000", "2573.17000000", "301.53240000", 1751855519999, "776287.23269600", 1429, "89.78600000", "231145.37844100", "0"], [1751855520000, "2573.17000000", "2574.24000000", "2573.05000000", "2573.59000000", "383.41850000", 1751855579999, "986668.87898300", 1371, "123.75020000", "318440.86874400", "0"], [1751855580000, "2573.59000000", "2573.79000000", "2572.40000000", "2573.78000000", "271.07440000", 1751855639999, "697542.78846100", 956, "165.42750000", "425678.38445900", "0"], [1751855640000, "2573.78000000", "2574.40000000", "2573.54000000", "2574.02000000", "143.12510000", 1751855699999, "368409.16973400", 836, "112.27010000", "288986.72187600", "0"], [1751855700000, "2574.01000000", "2574.72000000", "2573.43000000", "2574.44000000", "517.96360000", 1751855759999, "1333131.44966800", 1416, "348.95840000", "898106.71759400", "0"], [1751855760000, "2574.45000000", "2575.48000000", "2573.56000000", "2575.09000000", "351.09420000", 1751855819999, "903898.92325900", 1640, "90.59250000", "233226.11323100", "0"], [1751855820000, "2575.08000000", "2576.79000000", "2574.60000000", "2574.74000000", "140.61190000", 1751855879999, "362182.05033300", 1472, "94.66960000", "243856.22882500", "0"], [1751855880000, "2574.73000000", "2575.34000000", "2574.39000000", "2575.08000000", "46.66660000", 1751855939999, "120156.55063700", 638, "27.33230000", "70375.27868600", "0"], [1751855940000, "2575.07000000", "2575.07000000", "2574.20000000", "2574.90000000", "97.00710000", 1751855999999, "249747.69264700", 739, "59.32370000", "152721.10136400", "0"], [1751856000000, "2574.91000000", "2577.53000000", "2574.91000000", "2577.53000000", "313.45110000", 1751856059999, "807448.89312000", 1886, "243.57650000", "627445.74022800", "0"], [1751856060000, "2577.53000000", "2579.22000000", "2577.53000000", "2578.08000000", "298.10870000", 1751856119999, "768755.39142900", 1090, "230.58660000", "594634.77759700", "0"], [1751856120000, "2578.08000000", "2579.48000000", "2577.99000000", "2579.29000000", "290.48820000", 1751856179999, "749012.75515400", 919, "221.88770000", "572122.12253000", "0"], [1751856180000, "2579.28000000", "2580.39000000", "2578.68000000", "2580.38000000", "147.54920000", 1751856239999, "380582.36882000", 1154, "97.21590000", "250754.02410000", "0"], [1751856240000, "2580.38000000", "2581.64000000", "2580.38000000", "2581.46000000", "98.11480000", 1751856299999, "253223.27424800", 1043, "27.49260000", "70955.26005600", "0"], [1751856300000, "2581.46000000", "2581.82000000", "2580.83000000", "2581.55000000", "148.04410000", 1751856359999, "382154.34113600", 956, "51.24950000", "132296.75182400", "0"], [1751856360000, "2581.55000000", "2581.84000000", "2580.46000000", "2580.46000000", "237.97570000", 1751856419999, "614327.38452100", 887, "188.85210000", "487516.08438400", "0"], [1751856420000, "2580.46000000", "2580.65000000", "2579.90000000", "2580.65000000", "98.14420000", 1751856479999, "253238.23823600", 643, "36.57380000", "94372.79851500", "0"], [1751856480000, "2580.65000000", "2580.65000000", "2579.23000000", "2580.14000000", "153.22110000", 1751856539999, "395303.13266900", 729, "117.63190000", "303487.02741100", "0"], [1751856540000, "2580.14000000", "2580.14000000", "2578.89000000", "2579.46000000", "94.42670000", 1751856599999, "243592.90470300", 772, "37.99370000", "98010.93111500", "0"], [1751856600000, "2579.47000000", "2580.91000000", "2579.46000000", "2580.63000000", "136.07660000", 1751856659999, "351129.05524500", 816, "67.29380000", "173630.20330500", "0"], [1751856660000, "2580.63000000", "2580.64000000", "2577.04000000", "2577.04000000", "148.96230000", 1751856719999, "384197.78690300", 1212, "19.38100000", "49988.47971500", "0"], [1751856720000, "2577.04000000", "2577.67000000", "2575.88000000", "2576.31000000", "155.24750000", 1751856779999, "400008.39907500", 1073, "63.88660000", "164610.58592000", "0"], [1751856780000, "2576.30000000", "2578.00000000", "2576.30000000", "2577.99000000", "314.65340000", 1751856839999, "811122.87593500", 1006, "256.84100000", "662091.53527700", "0"], [1751856840000, "2577.99000000", "2577.99000000", "2577.52000000", "2577.53000000", "40.95000000", 1751856899999, "105556.72698300", 214, "10.38430000", "26769.21864900", "0"], [1751856900000, "2577.53000000", "2577.63000000", "2577.24000000", "2577.29000000", "63.14120000", 1751856959999, "162748.29746800", 367, "9.08290000", "23410.70922000", "0"], [1751856960000, "2577.29000000", "2577.29000000", "2576.77000000", "2576.77000000", "76.45720000", 1751857019999, "197032.61112800", 391, "27.69350000", "71362.26711500", "0"], [1751857020000, "2576.77000000", "2576.79000000", "2575.72000000", "2575.72000000", "95.86000000", 1751857079999, "246968.57024500", 732, "7.46160000", "19223.91385000", "0"], [1751857080000, "2575.73000000", "2576.00000000", "2575.30000000", "2575.99000000", "187.86010000", 1751857139999, "483877.28289400", 530, "35.01410000", "90186.95772800", "0"], [1751857140000, "2576.00000000", "2576.34000000", "2575.94000000", "2576.34000000", "49.38030000", 1751857199999, "127204.68912900", 291, "19.26200000", "49620.05798300", "0"], [1751857200000, "2576.34000000", "2577.02000000", "2576.02000000", "2576.04000000", "86.07620000", 1751857259999, "221778.25615700", 901, "36.71730000", "94605.79236500", "0"], [1751857260000, "2576.03000000", "2577.24000000", "2575.07000000", "2577.24000000", "151.70330000", 1751857319999, "390746.04148600", 1094, "54.46910000", "140294.06722300", "0"], [1751857320000, "2577.24000000", "2577.99000000", "2577.24000000", "2577.68000000", "81.14020000", 1751857379999, "209151.33530400", 776, "49.95260000", "128753.93472300", "0"], [1751857380000, "2577.68000000", "2577.99000000", "2577.24000000", "2577.25000000", "77.44710000", 1751857439999, "199629.87297700", 529, "37.05400000", "95509.06738300", "0"], [1751857440000, "2577.24000000", "2577.42000000", "2575.17000000", "2575.24000000", "128.71540000", 1751857499999, "331623.30695100", 1086, "49.84300000", "128450.95125000", "0"], [1751857500000, "2575.24000000", "2577.15000000", "2575.23000000", "2577.14000000", "123.17310000", 1751857559999, "317286.61550700", 802, "71.14930000", "183281.14707800", "0"], [1751857560000, "2577.15000000", "2578.44000000", "2577.10000000", "2578.07000000", "235.92330000", 1751857619999, "608189.98891900", 1271, "190.02280000", "489852.90994100", "0"], [1751857620000, "2578.06000000", "2578.10000000", "2577.58000000", "2578.06000000", "50.38010000", 1751857679999, "129878.82354100", 510, "12.32260000", "31766.93533700", "0"], [1751857680000, "2578.07000000", "2578.41000000", "2577.08000000", "2577.09000000", "27.15270000", 1751857739999, "69996.84541800", 745, "9.22600000", "23784.39223500", "0"], [1751857740000, "2577.09000000", "2577.73000000", "2576.90000000", "2577.18000000", "32.42480000", 1751857799999, "83565.45959300", 727, "23.58470000", "60781.91601800", "0"], [1751857800000, "2577.17000000", "2577.38000000", "2576.78000000", "2577.16000000", "35.19390000", 1751857859999, "90695.53521400", 510, "11.80850000", "30431.01457000", "0"], [1751857860000, "2577.15000000", "2577.15000000", "2575.62000000", "2575.62000000", "66.66350000", 1751857919999, "171758.50880700", 841, "36.79240000", "94798.98815600", "0"], [1751857920000, "2575.63000000", "2576.38000000", "2575.62000000", "2575.67000000", "33.81870000", 1751857979999, "87117.29508900", 509, "10.89110000", "28055.67459200", "0"], [1751857980000, "2575.68000000", "2575.68000000", "2575.52000000", "2575.66000000", "105.11390000", 1751858039999, "270737.38530600", 247, "15.98610000", "41173.71489800", "0"], [1751858040000, "2575.67000000", "2576.12000000", "2574.60000000", "2574.61000000", "179.46580000", 1751858099999, "462147.60741300", 1043, "70.26490000", "180940.80263600", "0"], [1751858100000, "2574.60000000", "2574.60000000", "2574.46000000", "2574.59000000", "20.58540000", 1751858159999, "52997.78989400", 285, "6.60380000", "17001.40199100", "0"], [1751858160000, "2574.58000000", "2575.81000000", "2574.58000000", "2575.80000000", "44.45520000", 1751858219999, "114483.99943300", 473, "43.43770000", "111863.63141200", "0"], [1751858220000, "2575.80000000", "2577.55000000", "2575.80000000", "2577.04000000", "94.12670000", 1751858279999, "242573.26213000", 1007, "73.76410000", "190091.32189300", "0"], [1751858280000, "2577.03000000", "2577.50000000", "2576.99000000", "2577.50000000", "47.47150000", 1751858339999, "122336.19674800", 388, "44.14750000", "113769.85923300", "0"], [1751858340000, "2577.50000000", "2577.55000000", "2576.99000000", "2577.53000000", "322.87160000", 1751858399999, "832113.28121300", 488, "104.17640000", "268468.64292400", "0"], [1751858400000, "2577.54000000", "2577.85000000", "2576.13000000", "2576.13000000", "192.28510000", 1751858459999, "495590.70309500", 895, "13.98140000", "36036.97205300", "0"], [1751858460000, "2576.12000000", "2577.39000000", "2575.61000000", "2577.01000000", "152.88640000", 1751858519999, "393904.97275300", 1047, "131.20800000", "338048.65485700", "0"], [1751858520000, "2577.01000000", "2577.01000000", "2576.13000000", "2576.59000000", "29.22540000", 1751858579999, "75301.45555700", 476, "19.61950000", "50551.33597700", "0"], [1751858580000, "2576.59000000", "2577.14000000", "2576.58000000", "2576.91000000", "67.28660000", 1751858639999, "173376.95935500", 427, "52.39100000", "134993.21659900", "0"], [1751858640000, "2576.91000000", "2578.68000000", "2576.90000000", "2578.44000000", "154.49670000", 1751858699999, "398305.94729100", 900, "119.84210000", "308952.68566800", "0"], [1751858700000, "2578.44000000", "2580.25000000", "2578.43000000", "2580.13000000", "133.42520000", 1751858759999, "344180.96554300", 1206, "81.12280000", "209252.42472500", "0"], [1751858760000, "2580.14000000", "2589.43000000", "2580.14000000", "2589.05000000", "716.44900000", 1751858819999, "1852773.44945200", 5354, "401.09780000", "1037010.21934800", "0"], [1751858820000, "2589.06000000", "2590.57000000", "2584.55000000", "2584.55000000", "612.14640000", 1751858879999, "1584534.79821800", 4639, "353.21740000", "914356.77015800", "0"], [1751858880000, "2584.55000000", "2587.49000000", "2584.00000000", "2584.26000000", "229.32710000", 1751858939999, "593077.65266500", 2646, "83.98010000", "217141.30765000", "0"], [1751858940000, "2584.25000000", "2586.78000000", "2584.25000000", "2586.48000000", "347.69440000", 1751858999999, "899221.15666100", 1809, "300.55550000", "777299.53309500", "0"], [1751859000000, "2586.47000000", "2586.48000000", "2584.49000000", "2584.49000000", "103.84740000", 1751859059999, "268457.91102200", 1185, "66.49390000", "171884.34824400", "0"], [1751859060000, "2584.49000000", "2585.49000000", "2583.31000000", "2583.33000000", "106.55360000", 1751859119999, "275361.27743200", 1815, "64.22670000", "165982.49963500", "0"], [1751859120000, "2583.33000000", "2583.50000000", "2581.72000000", "2582.05000000", "248.14140000", 1751859179999, "640909.08327800", 1355, "140.08650000", "361835.48768900", "0"], [1751859180000, "2582.06000000", "2582.50000000", "2581.55000000", "2582.40000000", "51.39890000", 1751859239999, "132711.83635800", 1184, "22.96520000", "59297.10575200", "0"], [1751859240000, "2582.39000000", "2582.50000000", "2581.91000000", "2582.43000000", "51.04780000", 1751859299999, "131810.87586200", 595, "23.97760000", "61910.31240000", "0"], [1751859300000, "2582.44000000", "2583.20000000", "2581.91000000", "2583.00000000", "91.35210000", 1751859359999, "235928.26326800", 1186, "66.12290000", "170764.53954200", "0"], [1751859360000, "2583.00000000", "2583.46000000", "2582.72000000", "2583.35000000", "35.40760000", 1751859419999, "91457.80451700", 528, "22.23910000", "57442.05395600", "0"], [1751859420000, "2583.36000000", "2586.94000000", "2582.71000000", "2586.00000000", "210.61610000", 1751859479999, "544467.93558600", 1947, "145.88750000", "377093.17878500", "0"], [1751859480000, "2585.99000000", "2585.99000000", "2584.28000000", "2585.00000000", "127.15500000", 1751859539999, "328740.19275700", 1318, "36.78710000", "95091.35624300", "0"], [1751859540000, "2584.99000000", "2585.31000000", "2584.35000000", "2585.04000000", "293.74450000", 1751859599999, "759192.18356000", 666, "242.21810000", "626016.44368100", "0"], [1751859600000, "2585.03000000", "2585.65000000", "2583.10000000", "2585.62000000", "82.85060000", 1751859659999, "214121.08772000", 2048, "58.58090000", "151396.21875400", "0"], [1751859660000, "2585.62000000", "2585.63000000", "2584.00000000", "2584.19000000", "69.77550000", 1751859719999, "180342.48359200", 889, "26.71470000", "69038.33928900", "0"], [1751859720000, "2584.20000000", "2584.20000000", "2582.73000000", "2582.73000000", "60.24260000", 1751859779999, "155618.91479400", 576, "7.74960000", "20019.85258700", "0"], [1751859780000, "2582.73000000", "2582.73000000", "2579.75000000", "2579.76000000", "64.63260000", 1751859839999, "166824.66476200", 1436, "10.12940000", "26149.32906400", "0"], [1751859840000, "2579.76000000", "2580.64000000", "2579.32000000", "2580.36000000", "226.47350000", 1751859899999, "584323.35016000", 1079, "38.25980000", "98707.80612900", "0"], [1751859900000, "2580.37000000", "2580.37000000", "2579.74000000", "2580.24000000", "291.43880000", 1751859959999, "751951.81778900", 850, "258.88800000", "667966.55341000", "0"], [1751859960000, "2580.24000000", "2580.62000000", "2578.00000000", "2578.01000000", "189.20430000", 1751860019999, "488005.57470800", 1272, "70.70150000", "182375.46993000", "0"], [1751860020000, "2578.00000000", "2578.18000000", "2576.74000000", "2578.17000000", "163.29830000", 1751860079999, "420869.32936300", 1673, "84.12680000", "216802.59803000", "0"], [1751860080000, "2578.18000000", "2578.99000000", "2578.00000000", "2578.51000000", "275.73740000", 1751860139999, "710926.42789600", 986, "245.17360000", "632117.16694000", "0"], [1751860140000, "2578.50000000", "2578.51000000", "2577.17000000", "2577.17000000", "65.52240000", 1751860199999, "168918.98317500", 647, "12.04730000", "31061.19821500", "0"], [1751860200000, "2577.17000000", "2577.17000000", "2576.39000000", "2576.51000000", "175.47280000", 1751860259999, "452164.69278000", 919, "41.70650000", "107465.57699300", "0"], [1751860260000, "2576.50000000", "2576.50000000", "2575.83000000", "2576.05000000", "31.25580000", 1751860319999, "80521.10199200", 496, "17.51100000", "45112.53020600", "0"], [1751860320000, "2576.04000000", "2576.64000000", "2575.61000000", "2576.63000000", "56.32640000", 1751860379999, "145098.33774500", 747, "40.59400000", "104569.71219400", "0"], [1751860380000, "2576.64000000", "2578.36000000", "2576.64000000", "2578.00000000", "128.79750000", 1751860439999, "331933.21537000", 1002, "115.97770000", "298891.70307100", "0"], [1751860440000, "2578.01000000", "2578.56000000", "2577.95000000", "2578.55000000", "57.11050000", 1751860499999, "147244.10985900", 433, "45.59670000", "117560.75584000", "0"], [1751860500000, "2578.56000000", "2578.56000000", "2577.30000000", "2578.00000000", "129.57480000", 1751860559999, "334062.46804800", 776, "49.66560000", "128036.48566100", "0"], [1751860560000, "2578.00000000", "2578.30000000", "2577.08000000", "2577.08000000", "63.04960000", 1751860619999, "162538.47905500", 543, "16.52540000", "42601.73041800", "0"], [1751860620000, "2577.09000000", "2577.40000000", "2576.49000000", "2576.78000000", "43.26500000", 1751860679999, "111482.59547800", 607, "25.14110000", "64781.93859400", "0"], [1751860680000, "2576.77000000", "2576.99000000", "2576.49000000", "2576.98000000", "78.45430000", 1751860739999, "202155.14722600", 394, "48.44660000", "124836.09131000", "0"], [1751860740000, "2576.99000000", "2577.43000000", "2576.98000000", "2577.42000000", "28.79940000", 1751860799999, "74225.52210300", 249, "9.17170000", "23636.74696400", "0"], [1751860800000, "2577.41000000", "2577.72000000", "2576.99000000", "2577.03000000", "61.89920000", 1751860859999, "159536.05066700", 523, "21.52620000", "55483.09984600", "0"], [1751860860000, "2577.04000000", "2578.44000000", "2577.00000000", "2577.00000000", "56.74130000", 1751860919999, "146270.03579000", 1069, "34.83390000", "89799.95781400", "0"], [1751860920000, "2576.99000000", "2577.30000000", "2576.04000000", "2577.30000000", "259.90710000", 1751860979999, "669689.07336400", 910, "109.77910000", "282858.37386200", "0"], [1751860980000, "2577.30000000", "2579.91000000", "2577.30000000", "2579.80000000", "160.91420000", 1751861039999, "414998.88489200", 987, "81.35380000", "209810.48364000", "0"], [1751861040000, "2579.80000000", "2580.23000000", "2579.22000000", "2580.22000000", "195.13570000", 1751861099999, "503409.13345800", 834, "110.13990000", "284143.13271700", "0"], [1751861100000, "2580.22000000", "2580.23000000", "2576.90000000", "2577.49000000", "259.18970000", 1751861159999, "668339.36845400", 1426, "108.55570000", "279903.52516100", "0"], [1751861160000, "2577.49000000", "2579.66000000", "2577.49000000", "2579.65000000", "488.28630000", 1751861219999, "1259090.91785200", 1268, "407.05140000", "1049603.90670600", "0"], [1751861220000, "2579.66000000", "2580.64000000", "2578.68000000", "2578.68000000", "153.77460000", 1751861279999, "396649.38820000", 1197, "74.12010000", "191178.40526400", "0"], [1751861280000, "2578.68000000", "2578.68000000", "2576.65000000", "2577.11000000", "209.88560000", 1751861339999, "540932.83526900", 1587, "102.12350000", "263191.74593400", "0"], [1751861340000, "2577.10000000", "2578.07000000", "2576.37000000", "2576.38000000", "87.39890000", 1751861399999, "225255.68662300", 842, "44.13210000", "113746.32084000", "0"], [1751861400000, "2576.38000000", "2576.97000000", "2575.61000000", "2575.61000000", "199.34970000", 1751861459999, "513578.54904000", 855, "98.74760000", "254399.39549800", "0"], [1751861460000, "2575.61000000", "2575.86000000", "2574.38000000", "2575.11000000", "294.63360000", 1751861519999, "758644.72084800", 1274, "100.26920000", "258181.16043700", "0"], [1751861520000, "2575.12000000", "2575.12000000", "2572.97000000", "2573.86000000", "857.27800000", 1751861579999, "2206546.85934400", 1598, "582.79960000", "1500078.18684400", "0"], [1751861580000, "2573.87000000", "2574.89000000", "2573.87000000", "2574.89000000", "267.21440000", 1751861639999, "687954.19179700", 475, "192.91030000", "496648.58383900", "0"], [1751861640000, "2574.89000000", "2575.62000000", "2574.89000000", "2575.09000000", "126.60550000", 1751861699999, "326036.44581500", 499, "61.94370000", "159516.28224800", "0"], [1751861700000, "2575.10000000", "2578.58000000", "2575.10000000", "2578.58000000", "482.67640000", 1751861759999, "1243792.16211500", 1634, "377.24710000", "972021.11583700", "0"], [1751861760000, "2578.59000000", "2580.01000000", "2578.59000000", "2579.48000000", "221.97670000", 1751861819999, "572620.99625300", 1059, "113.44610000", "292642.48468200", "0"], [1751861820000, "2579.48000000", "2579.48000000", "2578.19000000", "2578.69000000", "81.69940000", 1751861879999, "210687.96278500", 740, "30.11140000", "77646.38325900", "0"], [1751861880000, "2578.70000000", "2578.70000000", "2574.72000000", "2576.48000000", "244.22550000", 1751861939999, "629134.37444200", 2115, "50.40040000", "129817.03167000", "0"], [1751861940000, "2576.49000000", "2576.89000000", "2576.25000000", "2576.89000000", "86.36470000", 1751861999999, "222526.03346000", 385, "45.46160000", "117129.55156800", "0"], [1751862000000, "2576.88000000", "2577.29000000", "2576.54000000", "2576.54000000", "81.75540000", 1751862059999, "210671.01904500", 685, "8.34940000", "21515.91555700", "0"], [1751862060000, "2576.54000000", "2577.14000000", "2575.00000000", "2575.28000000", "224.48130000", 1751862119999, "578288.19304500", 1045, "49.23530000", "126833.73566700", "0"], [1751862120000, "2575.27000000", "2575.28000000", "2573.22000000", "2574.82000000", "199.91530000", 1751862179999, "514620.46983700", 1412, "51.42580000", "132369.69074500", "0"], [1751862180000, "2574.83000000", "2575.17000000", "2574.83000000", "2575.07000000", "91.62880000", 1751862239999, "235947.36561200", 315, "65.55770000", "168811.24082500", "0"], [1751862240000, "2575.08000000", "2575.08000000", "2574.06000000", "2574.06000000", "228.75230000", 1751862299999, "588991.46783300", 671, "129.18420000", "332627.97217400", "0"], [1751862300000, "2574.06000000", "2574.20000000", "2573.62000000", "2573.63000000", "70.37180000", 1751862359999, "181130.95735500", 651, "39.55890000", "101817.74211100", "0"], [1751862360000, "2573.63000000", "2573.95000000", "2573.56000000", "2573.95000000", "144.82340000", 1751862419999, "372732.23355200", 431, "125.70570000", "323528.26813100", "0"], [1751862420000, "2573.95000000", "2574.66000000", "2573.95000000", "2574.33000000", "93.69810000", 1751862479999, "241214.65526900", 605, "59.83030000", "154022.46600500", "0"], [1751862480000, "2574.33000000", "2574.83000000", "2574.33000000", "2574.77000000", "36.27280000", 1751862539999, "93390.29628400", 242, "21.89680000", "56375.78615800", "0"], [1751862540000, "2574.78000000", "2575.71000000", "2574.58000000", "2575.35000000", "362.99390000", 1751862599999, "934823.98574100", 498, "330.77020000", "851845.29014800", "0"], [1751862600000, "2575.35000000", "2575.35000000", "2574.99000000", "2575.17000000", "39.72000000", 1751862659999, "102285.97476000", 408, "15.65270000", "40308.00814900", "0"], [1751862660000, "2575.18000000", "2575.60000000", "2574.11000000", "2574.29000000", "156.98670000", 1751862719999, "404236.96414500", 1054, "40.60100000", "104552.47930900", "0"], [1751862720000, "2574.29000000", "2574.71000000", "2573.86000000", "2573.87000000", "65.18310000", 1751862779999, "167808.46079800", 501, "25.58930000", "65883.00789500", "0"], [1751862780000, "2573.87000000", "2575.48000000", "2573.86000000", "2575.48000000", "51.54060000", 1751862839999, "132676.86108800", 625, "42.57330000", "109586.71394300", "0"], [1751862840000, "2575.49000000", "2575.50000000", "2575.10000000", "2575.10000000", "53.97530000", 1751862899999, "139009.83243700", 274, "20.11800000", "51813.30252100", "0"], [1751862900000, "2575.10000000", "2575.74000000", "2575.09000000", "2575.55000000", "53.76520000", 1751862959999, "138470.99600100", 336, "36.22080000", "93284.98763500", "0"], [1751862960000, "2575.56000000", "2575.56000000", "2574.07000000", "2574.82000000", "90.67750000", 1751863019999, "233473.45170200", 740, "15.11750000", "38919.42924000", "0"], [1751863020000, "2574.82000000", "2575.08000000", "2574.82000000", "2575.08000000", "106.05950000", 1751863079999, "273110.74675200", 237, "6.40580000", "16494.87235200", "0"], [1751863080000, "2575.07000000", "2575.14000000", "2574.02000000", "2574.56000000", "74.24920000", 1751863139999, "191182.04472700", 611, "31.06000000", "79976.93825500", "0"], [1751863140000, "2574.56000000", "2574.56000000", "2573.54000000", "2574.00000000", "161.11250000", 1751863199999, "414732.52327800", 597, "35.52110000", "91447.92876500", "0"], [1751863200000, "2574.01000000", "2574.06000000", "2573.69000000", "2574.05000000", "92.06250000", 1751863259999, "236949.65047600", 300, "37.85050000", "97420.87548100", "0"], [1751863260000, "2574.05000000", "2574.32000000", "2573.84000000", "2573.85000000", "52.17520000", 1751863319999, "134298.98421500", 382, "13.47950000", "34696.87267700", "0"], [1751863320000, "2573.85000000", "2573.85000000", "2573.11000000", "2573.12000000", "48.34540000", 1751863379999, "124414.30567700", 487, "16.07650000", "41369.63692300", "0"], [1751863380000, "2573.11000000", "2573.12000000", "2570.65000000", "2571.10000000", "307.07490000", 1751863439999, "789618.10355600", 1584, "78.98930000", "203065.00761500", "0"], [1751863440000, "2571.10000000", "2571.14000000", "2570.16000000", "2571.14000000", "81.81710000", 1751863499999, "210319.87904300", 1150, "42.09540000", "108201.67601900", "0"], [1751863500000, "2571.15000000", "2571.29000000", "2570.19000000", "2570.39000000", "107.72570000", 1751863559999, "276911.21199400", 613, "19.28640000", "49574.17135300", "0"], [1751863560000, "2570.38000000", "2572.50000000", "2570.38000000", "2572.50000000", "144.34570000", 1751863619999, "371140.93229600", 1042, "95.27900000", "244995.83475800", "0"], [1751863620000, "2572.50000000", "2573.87000000", "2572.50000000", "2573.29000000", "84.42070000", 1751863679999, "217231.12819700", 642, "64.54210000", "166070.76022400", "0"], [1751863680000, "2573.30000000", "2573.45000000", "2573.29000000", "2573.37000000", "70.11320000", 1751863739999, "180431.21616400", 199, "9.89980000", "25476.18387600", "0"], [1751863740000, "2573.37000000", "2574.45000000", "2573.36000000", "2573.81000000", "82.08030000", 1751863799999, "211272.92335500", 543, "43.83960000", "112836.57401500", "0"], [1751863800000, "2573.81000000", "2574.44000000", "2573.69000000", "2574.43000000", "19.01700000", 1751863859999, "48947.13246100", 242, "12.19290000", "31382.52652200", "0"], [1751863860000, "2574.43000000", "2574.44000000", "2572.60000000", "2573.32000000", "137.92850000", 1751863919999, "354964.85834700", 979, "20.16330000", "51880.21976500", "0"], [1751863920000, "2573.33000000", "2573.33000000", "2572.51000000", "2572.85000000", "49.06740000", 1751863979999, "126252.58584700", 447, "8.32460000", "21417.60804500", "0"], [1751863980000, "2572.86000000", "2573.02000000", "2572.85000000", "2572.98000000", "34.15250000", 1751864039999, "87873.18321900", 223, "5.29900000", "13633.87790800", "0"], [1751864040000, "2572.99000000", "2573.49000000", "2572.98000000", "2573.20000000", "27.04500000", 1751864099999, "69593.75976000", 304, "11.39280000", "29315.62558500", "0"], [1751864100000, "2573.20000000", "2573.21000000", "2572.87000000", "2573.13000000", "19.49970000", 1751864159999, "50172.83621000", 236, "10.06630000", "25900.31774900", "0"], [1751864160000, "2573.13000000", "2573.49000000", "2572.87000000", "2573.48000000", "44.17050000", 1751864219999, "113655.95417200", 436, "21.19540000", "54537.71777000", "0"], [1751864220000, "2573.49000000", "2573.85000000", "2573.43000000", "2573.43000000", "39.88340000", 1751864279999, "102644.01715800", 283, "24.22270000", "62337.22015900", "0"], [1751864280000, "2573.43000000", "2573.44000000", "2573.43000000", "2573.44000000", "15.81660000", 1751864339999, "40702.93450900", 76, "2.15710000", "5551.16742400", "0"], [1751864340000, "2573.43000000", "2573.44000000", "2573.43000000", "2573.43000000", "11.63750000", 1751864399999, "29948.32774900", 57, "3.61240000", "9296.29465600", "0"], [1751864400000, "2573.44000000", "2573.44000000", "2572.85000000", "2572.85000000", "31.57500000", 1751864459999, "81247.43820800", 473, "11.41270000", "29366.41473500", "0"], [1751864460000, "2572.86000000", "2574.67000000", "2572.85000000", "2574.66000000", "139.34390000", 1751864519999, "358632.95322700", 730, "125.32930000", "322566.86749800", "0"], [1751864520000, "2574.66000000", "2575.31000000", "2574.66000000", "2575.15000000", "237.41080000", 1751864579999, "611356.13486100", 713, "125.28010000", "322594.31568400", "0"], [1751864580000, "2575.16000000", "2576.12000000", "2574.13000000", "2576.11000000", "150.31090000", 1751864639999, "387116.45044200", 1082, "126.84080000", "326686.86979900", "0"], [1751864640000, "2576.12000000", "2577.41000000", "2576.12000000", "2576.99000000", "292.94410000", 1751864699999, "754892.08597100", 907, "238.50400000", "614588.72463000", "0"], [1751864700000, "2577.00000000", "2577.90000000", "2576.72000000", "2577.48000000", "114.10700000", 1751864759999, "294106.47907000", 1061, "62.84510000", "161982.29872900", "0"], [1751864760000, "2577.48000000", "2577.49000000", "2576.49000000", "2576.50000000", "72.16550000", 1751864819999, "185971.86368900", 507, "10.17670000", "26222.95191200", "0"], [1751864820000, "2576.49000000", "2576.50000000", "2573.88000000", "2575.35000000", "103.97930000", 1751864879999, "267747.10082400", 1414, "46.72600000", "120291.58865000", "0"], [1751864880000, "2575.35000000", "2576.38000000", "2575.35000000", "2576.31000000", "26.25580000", 1751864939999, "67635.24195900", 425, "10.96650000", "28249.76005400", "0"], [1751864940000, "2576.30000000", "2576.89000000", "2576.12000000", "2576.89000000", "19.64800000", 1751864999999, "50619.22903600", 322, "5.43120000", "13993.25355100", "0"], [1751865000000, "2576.89000000", "2577.40000000", "2575.99000000", "2575.99000000", "60.45920000", 1751865059999, "155791.12605900", 757, "17.00240000", "43812.13230900", "0"], [1751865060000, "2575.99000000", "2575.99000000", "2575.04000000", "2575.37000000", "176.33470000", 1751865119999, "454142.01431000", 845, "34.62570000", "89175.19082000", "0"], [1751865120000, "2575.38000000", "2575.38000000", "2575.12000000", "2575.12000000", "16.79740000", 1751865179999, "43257.58390200", 157, "4.32380000", "11134.77991900", "0"], [1751865180000, "2575.13000000", "2575.62000000", "2575.12000000", "2575.36000000", "48.00180000", 1751865239999, "123622.98662600", 289, "31.54430000", "81238.36405000", "0"], [1751865240000, "2575.37000000", "2576.26000000", "2575.36000000", "2575.88000000", "43.71910000", 1751865299999, "112618.67373000", 494, "31.99330000", "82412.85310600", "0"], [1751865300000, "2575.89000000", "2575.89000000", "2574.09000000", "2574.09000000", "167.13300000", 1751865359999, "430393.51710000", 724, "88.56530000", "228063.01722800", "0"], [1751865360000, "2574.09000000", "2575.87000000", "2573.94000000", "2575.86000000", "66.80290000", 1751865419999, "171987.98842400", 926, "52.83730000", "136033.08750900", "0"], [1751865420000, "2575.86000000", "2576.50000000", "2575.18000000", "2576.50000000", "66.73410000", 1751865479999, "171883.09730300", 754, "33.74570000", "86921.30499600", "0"], [1751865480000, "2576.50000000", "2577.00000000", "2576.00000000", "2576.00000000", "69.14580000", 1751865539999, "178158.49326200", 765, "26.31050000", "67791.88703300", "0"], [1751865540000, "2575.99000000", "2575.99000000", "2575.00000000", "2575.00000000", "53.30180000", 1751865599999, "137268.85648700", 418, "11.46880000", "29535.22619800", "0"], [1751865600000, "2575.00000000", "2575.00000000", "2572.21000000", "2572.21000000", "91.05860000", 1751865659999, "234337.16823500", 1251, "18.05660000", "46471.25577500", "0"], [1751865660000, "2572.20000000", "2573.04000000", "2572.20000000", "2572.66000000", "208.41940000", 1751865719999, "536201.44173800", 588, "30.02900000", "77253.55555900", "0"], [1751865720000, "2572.66000000", "2574.51000000", "2572.66000000", "2574.50000000", "81.39340000", 1751865779999, "209476.59331400", 853, "69.52870000", "178944.10490000", "0"], [1751865780000, "2574.50000000", "2576.12000000", "2574.50000000", "2575.11000000", "47.25480000", 1751865839999, "121700.70885800", 763, "27.62120000", "71131.44601800", "0"], [1751865840000, "2575.12000000", "2575.88000000", "2574.99000000", "2575.87000000", "35.62960000", 1751865899999, "91754.70974900", 304, "22.35680000", "57573.40056400", "0"], [1751865900000, "2575.87000000", "2575.87000000", "2575.01000000", "2575.09000000", "72.83970000", 1751865959999, "187602.05872100", 531, "34.47190000", "88779.69363300", "0"], [1751865960000, "2575.10000000", "2575.30000000", "2575.09000000", "2575.29000000", "21.79510000", 1751866019999, "56124.75682100", 64, "20.05780000", "51651.04424400", "0"], [1751866020000, "2575.30000000", "2575.60000000", "2574.46000000", "2574.46000000", "77.67780000", 1751866079999, "200030.32377300", 490, "24.23950000", "62423.37432200", "0"], [1751866080000, "2574.47000000", "2575.00000000", "2574.46000000", "2575.00000000", "52.15870000", 1751866139999, "134289.34954700", 175, "33.59760000", "86499.63012500", "0"], [1751866140000, "2575.00000000", "2575.00000000", "2572.25000000", "2572.70000000", "376.42300000", 1751866199999, "968728.11315100", 1084, "31.30620000", "80542.15532900", "0"], [1751866200000, "2572.70000000", "2573.43000000", "2572.69000000", "2572.99000000", "35.07990000", 1751866259999, "90260.57037700", 497, "20.12170000", "51771.45044200", "0"], [1751866260000, "2573.00000000", "2573.00000000", "2570.13000000", "2570.77000000", "205.98700000", 1751866319999, "529634.49692200", 1305, "42.66260000", "109663.30591200", "0"], [1751866320000, "2570.80000000", "2571.00000000", "2569.21000000", "2570.99000000", "229.90920000", 1751866379999, "590866.02174100", 1159, "49.19670000", "126437.43700100", "0"], [1751866380000, "2571.00000000", "2571.00000000", "2570.03000000", "2570.58000000", "37.06060000", 1751866439999, "95263.72849600", 395, "9.67170000", "24858.62009200", "0"], [1751866440000, "2570.58000000", "2571.09000000", "2570.08000000", "2571.09000000", "150.57300000", 1751866499999, "387031.42462200", 420, "116.11410000", "298458.23274000", "0"], [1751866500000, "2571.08000000", "2574.06000000", "2571.08000000", "2573.56000000", "446.75540000", 1751866559999, "1148802.51106800", 836, "417.05410000", "1072365.05019700", "0"], [1751866560000, "2573.55000000", "2573.55000000", "2572.23000000", "2572.59000000", "56.20050000", 1751866619999, "144603.06095400", 648, "12.86150000", "33089.57291300", "0"], [1751866620000, "2572.59000000", "2572.77000000", "2572.14000000", "2572.77000000", "64.63440000", 1751866679999, "166267.16715300", 414, "9.04370000", "23263.96924800", "0"], [1751866680000, "2572.77000000", "2572.90000000", "2572.51000000", "2572.76000000", "21.63870000", 1751866739999, "55671.94365700", 172, "11.74480000", "30216.61266000", "0"], [1751866740000, "2572.76000000", "2572.77000000", "2571.99000000", "2572.77000000", "36.50500000", 1751866799999, "93901.97236100", 440, "12.54540000", "32270.14127500", "0"], [1751866800000, "2572.76000000", "2573.42000000", "2572.76000000", "2572.91000000", "19.64090000", 1751866859999, "50538.56803600", 311, "10.55510000", "27158.68515200", "0"], [1751866860000, "2572.91000000", "2574.41000000", "2572.90000000", "2573.30000000", "398.26030000", 1751866919999, "1025073.99690500", 1479, "196.77130000", "506440.32260600", "0"], [1751866920000, "2573.29000000", "2574.40000000", "2573.17000000", "2574.40000000", "18.10760000", 1751866979999, "46603.22868400", 439, "12.68100000", "32638.37077500", "0"], [1751866980000, "2574.40000000", "2574.83000000", "2574.30000000", "2574.30000000", "39.54080000", 1751867039999, "101803.95886000", 352, "15.60440000", "40175.45896900", "0"], [1751867040000, "2574.30000000", "2574.31000000", "2573.69000000", "2573.70000000", "47.16780000", 1751867099999, "121408.82636200", 271, "2.62240000", "6749.43009000", "0"], [1751867100000, "2573.70000000", "2573.70000000", "2573.09000000", "2573.09000000", "24.37280000", 1751867159999, "62720.28217900", 273, "5.01480000", "12903.58424000", "0"], [1751867160000, "2573.10000000", "2573.59000000", "2572.02000000", "2572.03000000", "78.80060000", 1751867219999, "202732.24555400", 631, "18.37780000", "47285.86592200", "0"], [1751867220000, "2572.03000000", "2572.37000000", "2571.09000000", "2571.39000000", "84.03540000", 1751867279999, "216125.11178800", 838, "57.92110000", "148965.10418700", "0"], [1751867280000, "2571.39000000", "2571.73000000", "2571.14000000", "2571.73000000", "82.39180000", 1751867339999, "211856.76907600", 447, "66.10620000", "169979.61646300", "0"], [1751867340000, "2571.74000000", "2571.88000000", "2571.49000000", "2571.75000000", "32.39860000", 1751867399999, "83322.28198600", 259, "7.83170000", "20141.37668900", "0"], [1751867400000, "2571.78000000", "2571.79000000", "2571.20000000", "2571.47000000", "21.04850000", 1751867459999, "54127.69060900", 309, "5.53840000", "14241.93411400", "0"], [1751867460000, "2571.46000000", "2571.47000000", "2571.21000000", "2571.21000000", "71.14470000", 1751867519999, "182937.52784500", 275, "9.85020000", "25327.13886600", "0"], [1751867520000, "2571.21000000", "2571.22000000", "2570.00000000", "2570.01000000", "94.99770000", 1751867579999, "244212.49318100", 476, "7.60450000", "19548.40471100", "0"], [1751867580000, "2570.01000000", "2570.36000000", "2569.94000000", "2570.17000000", "63.53290000", 1751867639999, "163279.19852100", 224, "17.76040000", "45643.70083700", "0"], [1751867640000, "2570.17000000", "2570.18000000", "2566.36000000", "2566.37000000", "240.88070000", 1751867699999, "618558.29215200", 2009, "24.34720000", "62519.76013800", "0"], [1751867700000, "2566.36000000", "2567.62000000", "2566.36000000", "2567.44000000", "174.02140000", 1751867759999, "446766.17144200", 552, "100.56450000", "258161.71120200", "0"], [1751867760000, "2567.44000000", "2568.69000000", "2567.25000000", "2568.32000000", "725.58550000", 1751867819999, "1863313.97243200", 1136, "661.57310000", "1698917.48061100", "0"], [1751867820000, "2568.31000000", "2568.79000000", "2568.31000000", "2568.78000000", "35.54170000", 1751867879999, "91284.27318400", 172, "23.98950000", "61613.61111800", "0"], [1751867880000, "2568.78000000", "2570.18000000", "2568.78000000", "2570.18000000", "37.32140000", 1751867939999, "95896.05821400", 317, "30.44720000", "78234.30907200", "0"], [1751867940000, "2570.19000000", "2570.20000000", "2569.49000000", "2569.49000000", "47.50620000", 1751867999999, "122084.05894200", 350, "6.14430000", "15790.33750900", "0"], [1751868000000, "2569.49000000", "2569.74000000", "2569.35000000", "2569.45000000", "110.93240000", 1751868059999, "285041.95643500", 385, "47.43670000", "121888.46000200", "0"], [1751868060000, "2569.46000000", "2569.87000000", "2567.49000000", "2567.50000000", "113.82220000", 1751868119999, "292410.38891400", 952, "28.29660000", "72703.58905600", "0"], [1751868120000, "2567.49000000", "2567.84000000", "2566.57000000", "2567.26000000", "213.54480000", 1751868179999, "548203.46158500", 1253, "54.95280000", "141065.57680800", "0"], [1751868180000, "2567.27000000", "2567.57000000", "2566.00000000", "2566.53000000", "222.26580000", 1751868239999, "570506.40440100", 1011, "57.42540000", "147379.02268300", "0"], [1751868240000, "2566.54000000", "2566.54000000", "2563.57000000", "2565.58000000", "465.95610000", 1751868299999, "1195022.45593200", 2390, "124.57400000", "319470.97278300", "0"], [1751868300000, "2565.57000000", "2568.32000000", "2565.57000000", "2568.32000000", "59.93350000", 1751868359999, "153857.14858500", 539, "53.52350000", "137400.54000800", "0"], [1751868360000, "2568.32000000", "2568.32000000", "2566.22000000", "2566.23000000", "87.75760000", 1751868419999, "225320.86935900", 888, "3.05610000", "7846.21760000", "0"], [1751868420000, "2566.23000000", "2566.84000000", "2565.49000000", "2566.84000000", "96.20570000", 1751868479999, "246873.56162600", 774, "37.84340000", "97112.32473800", "0"], [1751868480000, "2566.84000000", "2566.85000000", "2566.37000000", "2566.67000000", "66.22840000", 1751868539999, "169989.97590100", 315, "6.43740000", "16521.55167800", "0"], [1751868540000, "2566.68000000", "2568.28000000", "2566.67000000", "2568.27000000", "79.16370000", 1751868599999, "203246.42118100", 546, "64.24450000", "164938.13924100", "0"], [1751868600000, "2568.27000000", "2569.96000000", "2568.27000000", "2568.91000000", "86.67400000", 1751868659999, "222679.02233300", 731, "33.95380000", "87230.54948200", "0"], [1751868660000, "2568.91000000", "2568.91000000", "2568.24000000", "2568.53000000", "35.57190000", 1751868719999, "91362.30268600", 350, "16.52660000", "42445.26988700", "0"], [1751868720000, "2568.53000000", "2569.17000000", "2568.25000000", "2569.17000000", "67.79500000", 1751868779999, "174134.09350100", 274, "26.37450000", "67745.26161000", "0"], [1751868780000, "2569.17000000", "2571.46000000", "2569.16000000", "2570.19000000", "134.06610000", 1751868839999, "344653.81511200", 735, "63.91980000", "164315.83579600", "0"], [1751868840000, "2570.20000000", "2570.20000000", "2568.91000000", "2569.32000000", "65.38940000", 1751868899999, "168027.94210100", 585, "13.48980000", "34657.24069100", "0"], [1751868900000, "2569.31000000", "2570.92000000", "2569.31000000", "2570.42000000", "76.77870000", 1751868959999, "197328.21377500", 576, "47.61220000", "122360.97023600", "0"], [1751868960000, "2570.42000000", "2571.73000000", "2570.42000000", "2571.73000000", "43.79970000", 1751869019999, "112619.15583400", 315, "34.38500000", "88415.42820700", "0"], [1751869020000, "2571.73000000", "2572.55000000", "2571.11000000", "2571.11000000", "106.03650000", 1751869079999, "272740.44065400", 737, "49.70590000", "127859.40207900", "0"], [1751869080000, "2571.12000000", "2571.12000000", "2570.74000000", "2570.86000000", "168.72130000", 1751869139999, "433779.17235800", 294, "47.03020000", "120908.30736800", "0"], [1751869140000, "2570.86000000", "2571.37000000", "2570.49000000", "2571.02000000", "289.58570000", 1751869199999, "744490.94058500", 455, "58.02650000", "149182.39957700", "0"], [1751869200000, "2571.01000000", "2572.39000000", "2570.71000000", "2572.00000000", "86.49960000", 1751869259999, "222447.06260900", 613, "48.80860000", "125526.07522200", "0"], [1751869260000, "2572.00000000", "2572.51000000", "2571.99000000", "2572.51000000", "22.19580000", 1751869319999, "57092.53181900", 277, "15.50450000", "39880.14883000", "0"], [1751869320000, "2572.50000000", "2573.61000000", "2572.25000000", "2573.40000000", "224.53070000", 1751869379999, "577705.80860600", 962, "180.91050000", "465474.16492900", "0"], [1751869380000, "2573.40000000", "2574.89000000", "2573.40000000", "2574.51000000", "202.29090000", 1751869439999, "520733.70733700", 868, "84.72510000", "218119.17786400", "0"], [1751869440000, "2574.51000000", "2576.77000000", "2574.50000000", "2575.79000000", "538.34000000", 1751869499999, "1386786.14152300", 1432, "476.45420000", "1227351.24172400", "0"], [1751869500000, "2575.78000000", "2575.79000000", "2575.49000000", "2575.66000000", "74.90720000", 1751869559999, "192929.50440500", 355, "47.39520000", "122067.22305300", "0"], [1751869560000, "2575.67000000", "2576.79000000", "2575.66000000", "2576.27000000", "383.81760000", 1751869619999, "988780.13526100", 726, "236.07050000", "608132.24226900", "0"], [1751869620000, "2576.27000000", "2576.34000000", "2575.09000000", "2575.10000000", "63.85270000", 1751869679999, "164482.57578900", 643, "4.61740000", "11894.57511300", "0"], [1751869680000, "2575.09000000", "2575.60000000", "2575.09000000", "2575.24000000", "68.57960000", 1751869739999, "176615.32995700", 302, "47.88620000", "123322.85860900", "0"], [1751869740000, "2575.23000000", "2575.24000000", "2574.84000000", "2574.86000000", "51.16130000", 1751869799999, "131740.51925200", 253, "9.18240000", "23644.30642500", "0"], [1751869800000, "2574.87000000", "2575.27000000", "2574.60000000", "2574.90000000", "77.58730000", 1751869859999, "199787.75046900", 772, "39.55160000", "101841.98718900", "0"], [1751869860000, "2574.90000000", "2575.46000000", "2574.61000000", "2575.20000000", "176.28320000", 1751869919999, "453928.97100900", 781, "61.38880000", "158078.19131000", "0"], [1751869920000, "2575.20000000", "2575.56000000", "2573.55000000", "2573.95000000", "378.53950000", 1751869979999, "974608.24674600", 1340, "311.59060000", "802223.40783700", "0"], [1751869980000, "2573.95000000", "2575.02000000", "2573.94000000", "2574.20000000", "255.54910000", 1751870039999, "657988.86588800", 816, "236.79050000", "609693.00028300", "0"], [1751870040000, "2574.20000000", "2574.20000000", "2572.50000000", "2573.39000000", "168.40050000", 1751870099999, "433376.69056100", 1096, "71.99040000", "185280.40265300", "0"], [1751870100000, "2573.39000000", "2573.40000000", "2572.45000000", "2572.45000000", "104.02020000", 1751870159999, "267667.46176900", 374, "3.00190000", "7722.72736100", "0"], [1751870160000, "2572.46000000", "2572.46000000", "2571.72000000", "2571.72000000", "157.42760000", 1751870219999, "404927.28618700", 464, "39.39360000", "101327.89205900", "0"], [1751870220000, "2571.73000000", "2571.73000000", "2569.19000000", "2571.00000000", "181.85880000", 1751870279999, "467420.19429000", 1585, "70.91540000", "182267.68156900", "0"], [1751870280000, "2571.00000000", "2571.00000000", "2570.04000000", "2570.29000000", "134.27100000", 1751870339999, "345116.63790400", 587, "8.82640000", "22685.58042600", "0"], [1751870340000, "2570.30000000", "2570.30000000", "2569.31000000", "2569.31000000", "111.83700000", 1751870399999, "287362.83496200", 728, "82.95130000", "213140.32819100", "0"], [1751870400000, "2569.32000000", "2569.93000000", "2569.32000000", "2569.48000000", "135.66580000", 1751870459999, "348580.67720100", 776, "100.73170000", "258821.16023300", "0"], [1751870460000, "2569.48000000", "2569.49000000", "2567.54000000", "2568.27000000", "94.68260000", 1751870519999, "243185.21219100", 1049, "28.45170000", "73068.43529000", "0"], [1751870520000, "2568.27000000", "2568.27000000", "2567.02000000", "2568.14000000", "239.43640000", 1751870579999, "614790.21161700", 1468, "140.86570000", "361671.37628500", "0"], [1751870580000, "2568.13000000", "2568.13000000", "2567.18000000", "2567.18000000", "64.29720000", 1751870639999, "165102.62008100", 761, "38.89190000", "99873.01790600", "0"], [1751870640000, "2567.18000000", "2567.18000000", "2565.56000000", "2565.56000000", "137.94330000", 1751870699999, "354023.66695200", 1245, "39.74050000", "101995.75211600", "0"], [1751870700000, "2565.56000000", "2567.10000000", "2565.46000000", "2565.47000000", "92.69970000", 1751870759999, "237876.87646100", 1249, "37.53590000", "96325.57470600", "0"], [1751870760000, "2565.46000000", "2566.86000000", "2565.46000000", "2566.86000000", "75.25500000", 1751870819999, "193125.43234900", 628, "46.53260000", "119420.74884800", "0"], [1751870820000, "2566.86000000", "2567.19000000", "2566.34000000", "2566.84000000", "103.13340000", 1751870879999, "264731.36904800", 651, "52.14460000", "133850.87722500", "0"], [1751870880000, "2566.84000000", "2567.51000000", "2566.84000000", "2567.32000000", "108.96570000", 1751870939999, "279751.72369900", 449, "10.47760000", "26899.17038200", "0"], [1751870940000, "2567.33000000", "2567.80000000", "2566.85000000", "2567.36000000", "59.46910000", 1751870999999, "152677.58630300", 896, "24.37130000", "62568.60777200", "0"], [1751871000000, "2567.37000000", "2568.86000000", "2566.88000000", "2567.17000000", "104.35390000", 1751871059999, "267954.59184200", 1568, "78.41320000", "201347.60088400", "0"], [1751871060000, "2567.18000000", "2567.25000000", "2566.72000000", "2566.87000000", "69.80210000", 1751871119999, "179179.75798400", 754, "34.20920000", "87811.07809400", "0"], [1751871120000, "2566.86000000", "2566.99000000", "2566.13000000", "2566.13000000", "112.57400000", 1751871179999, "288942.93803100", 799, "41.45100000", "106378.53010200", "0"], [1751871180000, "2566.14000000", "2567.25000000", "2566.13000000", "2566.21000000", "76.77580000", 1751871239999, "197049.34059400", 781, "42.52320000", "109135.93311800", "0"], [1751871240000, "2566.20000000", "2566.42000000", "2565.57000000", "2565.58000000", "57.25740000", 1751871299999, "146928.72585300", 400, "15.56190000", "39936.16920300", "0"], [1751871300000, "2565.57000000", "2565.57000000", "2563.90000000", "2564.33000000", "299.46750000", 1751871359999, "768015.75722900", 1269, "166.16860000", "426124.62364100", "0"], [1751871360000, "2564.33000000", "2564.41000000", "2563.92000000", "2564.33000000", "108.98000000", 1751871419999, "279449.81472800", 783, "45.81860000", "117483.76193500", "0"], [1751871420000, "2564.33000000", "2565.30000000", "2564.32000000", "2565.29000000", "143.92010000", 1751871479999, "369085.49124700", 537, "126.66190000", "324823.35152900", "0"], [1751871480000, "2565.30000000", "2565.90000000", "2565.29000000", "2565.59000000", "205.55990000", 1751871539999, "527419.81100200", 430, "63.44510000", "162780.28922000", "0"], [1751871540000, "2565.59000000", "2565.59000000", "2565.20000000", "2565.56000000", "127.37980000", 1751871599999, "326771.01451000", 494, "59.56040000", "152793.89081900", "0"], [1751871600000, "2565.57000000", "2567.48000000", "2565.57000000", "2566.16000000", "64.42520000", 1751871659999, "165342.58559800", 1170, "42.39440000", "108793.63269100", "0"], [1751871660000, "2566.15000000", "2566.38000000", "2565.27000000", "2565.82000000", "201.61780000", 1751871719999, "517325.31930800", 1046, "21.07480000", "54070.66144100", "0"], [1751871720000, "2565.82000000", "2566.08000000", "2565.40000000", "2565.79000000", "50.29800000", 1751871779999, "129054.47740500", 573, "17.24820000", "44252.33881600", "0"], [1751871780000, "2565.80000000", "2565.87000000", "2564.94000000", "2565.44000000", "287.59810000", 1751871839999, "737788.94927700", 1321, "98.52360000", "252750.11956800", "0"], [1751871840000, "2565.44000000", "2565.97000000", "2565.06000000", "2565.56000000", "51.09610000", 1751871899999, "131086.64288400", 607, "34.59630000", "88758.58664600", "0"], [1751871900000, "2565.56000000", "2565.56000000", "2562.71000000", "2562.88000000", "121.00500000", 1751871959999, "310220.76885700", 1877, "18.78100000", "48150.39051200", "0"], [1751871960000, "2562.87000000", "2563.81000000", "2562.15000000", "2562.82000000", "134.81920000", 1751872019999, "345548.28993600", 1436, "91.46100000", "234420.48820900", "0"], [1751872020000, "2562.82000000", "2562.83000000", "2561.81000000", "2562.15000000", "51.04260000", 1751872079999, "130783.07404000", 562, "7.92380000", "20301.04183200", "0"], [1751872080000, "2562.15000000", "2563.32000000", "2560.00000000", "2563.31000000", "478.42550000", 1751872139999, "1225278.25668800", 3251, "172.27420000", "441195.30731100", "0"], [1751872140000, "2563.32000000", "2565.47000000", "2562.50000000", "2564.54000000", "220.82320000", 1751872199999, "566197.00881600", 1515, "134.56670000", "344998.08900900", "0"], [1751872200000, "2564.54000000", "2567.50000000", "2564.43000000", "2567.00000000", "91.40970000", 1751872259999, "234602.60523600", 1357, "63.25160000", "162325.03591700", "0"], [1751872260000, "2566.99000000", "2570.07000000", "2566.85000000", "2569.32000000", "230.42550000", 1751872319999, "592002.80322300", 1246, "155.26850000", "398903.62852300", "0"], [1751872320000, "2569.33000000", "2569.69000000", "2568.99000000", "2568.99000000", "456.13180000", 1751872379999, "1171848.32012200", 810, "52.44620000", "134748.06795400", "0"], [1751872380000, "2569.00000000", "2570.05000000", "2569.00000000", "2569.71000000", "91.90520000", 1751872439999, "236156.69397000", 685, "69.90880000", "179632.87085800", "0"], [1751872440000, "2569.71000000", "2570.01000000", "2569.67000000", "2569.74000000", "61.36270000", 1751872499999, "157687.91694100", 403, "45.54670000", "117043.74706300", "0"], [1751872500000, "2569.74000000", "2570.83000000", "2569.17000000", "2569.59000000", "156.74720000", 1751872559999, "402830.94337100", 1119, "121.94800000", "313401.43957800", "0"], [1751872560000, "2569.58000000", "2570.43000000", "2568.65000000", "2570.43000000", "94.94030000", 1751872619999, "243937.37527700", 816, "70.36570000", "180793.38757100", "0"], [1751872620000, "2570.43000000", "2570.50000000", "2569.18000000", "2569.18000000", "83.68490000", 1751872679999, "215089.95101600", 588, "51.60440000", "132634.80743500", "0"], [1751872680000, "2569.17000000", "2569.48000000", "2568.54000000", "2568.55000000", "169.98570000", 1751872739999, "436732.94274200", 673, "70.44150000", "180978.08917400", "0"], [1751872740000, "2568.54000000", "2568.54000000", "2566.01000000", "2566.28000000", "185.42600000", 1751872799999, "476125.41282700", 1024, "52.83250000", "135635.75454800", "0"], [1751872800000, "2566.28000000", "2568.82000000", "2566.27000000", "2568.81000000", "153.93520000", 1751872859999, "395183.74373300", 841, "103.65100000", "266129.93880100", "0"], [1751872860000, "2568.82000000", "2570.34000000", "2568.82000000", "2569.90000000", "115.06470000", 1751872919999, "295697.47180100", 558, "76.58390000", "196803.06052100", "0"], [1751872920000, "2569.89000000", "2570.45000000", "2569.75000000", "2570.32000000", "242.43920000", 1751872979999, "623096.18203400", 605, "187.76980000", "482579.29388100", "0"], [1751872980000, "2570.32000000", "2570.32000000", "2569.31000000", "2569.69000000", "60.37010000", 1751873039999, "155130.75170800", 834, "44.16750000", "113492.74470600", "0"], [1751873040000, "2569.69000000", "2570.50000000", "2569.69000000", "2570.35000000", "38.08280000", 1751873099999, "97883.26545000", 364, "32.23030000", "82839.88574700", "0"], [1751873100000, "2570.34000000", "2570.50000000", "2570.19000000", "2570.19000000", "53.10590000", 1751873159999, "136502.35640200", 301, "39.05640000", "100389.74253900", "0"], [1751873160000, "2570.18000000", "2571.34000000", "2570.18000000", "2571.02000000", "253.52220000", 1751873219999, "651706.49892600", 802, "67.14850000", "172617.34406300", "0"], [1751873220000, "2571.02000000", "2571.23000000", "2570.45000000", "2570.45000000", "63.60790000", 1751873279999, "163524.47134300", 440, "27.62370000", "71016.80650100", "0"], [1751873280000, "2570.45000000", "2573.47000000", "2570.45000000", "2573.47000000", "162.98740000", 1751873339999, "419163.94098200", 1173, "128.13850000", "329558.05222100", "0"], [1751873340000, "2573.47000000", "2573.47000000", "2570.00000000", "2570.00000000", "117.95960000", 1751873399999, "303384.68764400", 1190, "32.31020000", "83097.78580400", "0"], [1751873400000, "2570.00000000", "2570.01000000", "2567.03000000", "2567.47000000", "297.57970000", 1751873459999, "764601.99633900", 1263, "38.21180000", "98112.61034700", "0"], [1751873460000, "2567.48000000", "2569.10000000", "2567.47000000", "2569.10000000", "66.32420000", 1751873519999, "170340.56013000", 789, "59.47390000", "152745.99890700", "0"], [1751873520000, "2569.09000000", "2570.00000000", "2569.09000000", "2569.57000000", "55.47280000", 1751873579999, "142551.70391300", 556, "15.49120000", "39805.35071000", "0"], [1751873580000, "2569.56000000", "2569.94000000", "2569.05000000", "2569.93000000", "81.11980000", 1751873639999, "208434.30176700", 675, "53.34580000", "137071.65218100", "0"], [1751873640000, "2569.94000000", "2571.18000000", "2569.94000000", "2570.85000000", "63.48750000", 1751873699999, "163213.46058400", 871, "39.58520000", "101761.82229100", "0"], [1751873700000, "2570.85000000", "2573.35000000", "2570.84000000", "2573.35000000", "392.46560000", 1751873759999, "1009540.15174100", 1623, "254.23610000", "653967.94621500", "0"], [1751873760000, "2573.36000000", "2573.50000000", "2572.78000000", "2573.49000000", "40.75750000", 1751873819999, "104872.01514500", 685, "30.54260000", "78587.86347200", "0"], [1751873820000, "2573.50000000", "2573.50000000", "2573.20000000", "2573.34000000", "47.94740000", 1751873879999, "123382.32114400", 485, "30.21650000", "77755.49534700", "0"], [1751873880000, "2573.33000000", "2573.77000000", "2573.08000000", "2573.76000000", "54.08370000", 1751873939999, "139174.74293600", 699, "44.45190000", "114389.07999600", "0"], [1751873940000, "2573.76000000", "2574.95000000", "2573.31000000", "2573.32000000", "257.11440000", 1751873999999, "661898.36215700", 1395, "209.65800000", "539722.17149800", "0"], [1751874000000, "2573.31000000", "2573.56000000", "2573.31000000", "2573.56000000", "26.56910000", 1751874059999, "68373.30004900", 206, "23.02560000", "59254.24955500", "0"], [1751874060000, "2573.55000000", "2573.66000000", "2573.49000000", "2573.50000000", "27.41980000", 1751874119999, "70568.26697400", 229, "16.52940000", "42540.31657600", "0"], [1751874120000, "2573.49000000", "2573.50000000", "2573.49000000", "2573.49000000", "12.03990000", 1751874179999, "30984.60036000", 120, "3.81090000", "9807.35115000", "0"], [1751874180000, "2573.49000000", "2574.26000000", "2573.25000000", "2573.80000000", "107.41660000", 1751874239999, "276448.97438200", 1051, "76.23020000", "196184.82921800", "0"], [1751874240000, "2573.79000000", "2573.99000000", "2573.79000000", "2573.98000000", "62.49780000", 1751874299999, "160866.44083000", 223, "28.55960000", "73510.88708000", "0"], [1751874300000, "2573.98000000", "2576.46000000", "2573.98000000", "2575.92000000", "278.00230000", 1751874359999, "715948.45078900", 1458, "254.77130000", "656114.16712700", "0"], [1751874360000, "2575.91000000", "2577.00000000", "2575.75000000", "2576.01000000", "215.16710000", 1751874419999, "554332.49067700", 1167, "157.30780000", "405269.07471800", "0"], [1751874420000, "2576.00000000", "2576.00000000", "2574.99000000", "2575.14000000", "111.23940000", 1751874479999, "286450.37673300", 576, "88.85620000", "228806.99106000", "0"], [1751874480000, "2575.13000000", "2575.87000000", "2574.99000000", "2575.75000000", "73.40800000", 1751874539999, "189055.42658700", 779, "58.76840000", "151350.02354000", "0"], [1751874540000, "2575.75000000", "2576.73000000", "2575.75000000", "2575.89000000", "81.77280000", 1751874599999, "210673.02518400", 959, "46.23540000", "119108.54764300", "0"], [1751874600000, "2575.88000000", "2576.58000000", "2575.71000000", "2576.57000000", "79.78670000", 1751874659999, "205549.26588600", 488, "59.83590000", "154150.58075900", "0"], [1751874660000, "2576.57000000", "2577.25000000", "2576.37000000", "2577.23000000", "135.17180000", 1751874719999, "348292.23722800", 873, "123.55870000", "318366.82176600", "0"], [1751874720000, "2577.22000000", "2578.63000000", "2577.22000000", "2577.71000000", "193.74370000", 1751874779999, "499457.00965600", 1303, "126.91390000", "327157.36366700", "0"], [1751874780000, "2577.71000000", "2578.33000000", "2577.61000000", "2578.32000000", "95.24450000", 1751874839999, "245517.58863100", 558, "35.43860000", "91354.38106700", "0"], [1751874840000, "2578.32000000", "2579.63000000", "2577.99000000", "2577.99000000", "182.06130000", 1751874899999, "469513.57692100", 1430, "115.54180000", "297954.77515300", "0"], [1751874900000, "2577.99000000", "2578.24000000", "2577.61000000", "2577.92000000", "163.94760000", 1751874959999, "422627.51951800", 589, "147.90370000", "381267.21302100", "0"], [1751874960000, "2577.92000000", "2578.50000000", "2577.92000000", "2577.99000000", "103.65650000", 1751875019999, "267241.40181900", 577, "71.74450000", "184959.99897600", "0"], [1751875020000, "2577.99000000", "2579.13000000", "2577.99000000", "2578.35000000", "91.61890000", 1751875079999, "236254.51215900", 659, "38.99800000", "100557.44921700", "0"], [1751875080000, "2578.34000000", "2578.35000000", "2577.46000000", "2578.00000000", "158.55030000", 1751875139999, "408720.39688900", 623, "47.05390000", "121285.69432800", "0"], [1751875140000, "2577.99000000", "2578.69000000", "2577.99000000", "2578.34000000", "77.07000000", 1751875199999, "198724.69262400", 727, "46.63490000", "120245.33106700", "0"], [1751875200000, "2578.33000000", "2578.61000000", "2577.42000000", "2578.11000000", "201.91310000", 1751875259999, "520531.83256400", 977, "111.61190000", "287745.68109100", "0"], [1751875260000, "2578.12000000", "2579.14000000", "2578.12000000", "2579.08000000", "614.08150000", 1751875319999, "1583520.88034500", 1203, "552.41890000", "1424502.45646900", "0"], [1751875320000, "2579.08000000", "2579.22000000", "2578.00000000", "2579.22000000", "251.02090000", 1751875379999, "647238.74067700", 895, "132.19990000", "340866.47855900", "0"], [1751875380000, "2579.21000000", "2579.21000000", "2577.51000000", "2577.52000000", "550.19980000", 1751875439999, "1418445.82511800", 1043, "38.94080000", "100404.98310300", "0"], [1751875440000, "2577.51000000", "2578.33000000", "2577.03000000", "2578.15000000", "95.60290000", 1751875499999, "246442.38384800", 845, "38.60750000", "99511.31352700", "0"], [1751875500000, "2578.16000000", "2578.32000000", "2577.15000000", "2578.13000000", "156.70660000", 1751875559999, "403940.85702700", 1413, "55.71690000", "143610.40282500", "0"], [1751875560000, "2578.12000000", "2578.12000000", "2576.65000000", "2577.26000000", "199.73410000", 1751875619999, "514731.91693900", 784, "39.62440000", "102113.56676200", "0"], [1751875620000, "2577.27000000", "2577.27000000", "2576.12000000", "2576.89000000", "163.98830000", 1751875679999, "422528.69117700", 888, "112.55570000", "290013.59380500", "0"], [1751875680000, "2576.88000000", "2577.39000000", "2576.14000000", "2577.39000000", "82.36620000", 1751875739999, "212225.25545800", 761, "73.85610000", "190298.78488400", "0"], [1751875740000, "2577.38000000", "2577.38000000", "2575.82000000", "2575.83000000", "38.26400000", 1751875799999, "98579.82880600", 481, "1.77070000", "4561.89617700", "0"], [1751875800000, "2575.83000000", "2576.33000000", "2575.67000000", "2576.07000000", "59.14990000", 1751875859999, "152379.67027600", 378, "27.40610000", "70601.47296800", "0"], [1751875860000, "2576.06000000", "2576.06000000", "2574.60000000", "2574.99000000", "105.59960000", 1751875919999, "271961.27422400", 767, "19.57640000", "50412.95047900", "0"], [1751875920000, "2574.99000000", "2575.90000000", "2574.99000000", "2575.25000000", "107.34470000", 1751875979999, "276463.52655500", 774, "70.98280000", "182817.11233300", "0"], [1751875980000, "2575.25000000", "2575.85000000", "2575.04000000", "2575.61000000", "101.82000000", 1751876039999, "262235.08186900", 719, "36.99750000", "95285.11059900", "0"], [1751876040000, "2575.61000000", "2575.61000000", "2574.60000000", "2574.61000000", "55.97190000", 1751876099999, "144132.67433800", 715, "10.29770000", "26516.45940800", "0"], [1751876100000, "2574.61000000", "2575.03000000", "2570.69000000", "2570.97000000", "438.15470000", 1751876159999, "1127190.69883300", 1713, "53.95870000", "138794.51455300", "0"], [1751876160000, "2570.96000000", "2572.36000000", "2570.68000000", "2570.69000000", "322.41700000", 1751876219999, "829095.46598500", 1537, "137.61820000", "353879.00259300", "0"], [1751876220000, "2570.69000000", "2572.14000000", "2570.69000000", "2572.14000000", "128.13400000", 1751876279999, "329475.09960400", 623, "114.11420000", "293426.82242200", "0"], [1751876280000, "2572.13000000", "2572.81000000", "2571.74000000", "2571.74000000", "340.02260000", 1751876339999, "874581.76942400", 1081, "126.79330000", "326125.29422800", "0"], [1751876340000, "2571.74000000", "2572.06000000", "2571.41000000", "2571.70000000", "78.47670000", 1751876399999, "201827.12440200", 865, "59.13600000", "152087.18324900", "0"], [1751876400000, "2571.69000000", "2574.32000000", "2571.69000000", "2574.31000000", "43.04560000", 1751876459999, "110752.73031900", 1221, "35.27260000", "90757.16525500", "0"], [1751876460000, "2574.31000000", "2574.89000000", "2573.49000000", "2573.99000000", "53.54360000", 1751876519999, "137827.35011500", 1326, "29.91110000", "76994.91886400", "0"], [1751876520000, "2573.98000000", "2574.23000000", "2573.50000000", "2573.97000000", "92.87700000", 1751876579999, "239069.47926700", 901, "65.53080000", "168682.31853600", "0"], [1751876580000, "2573.97000000", "2573.97000000", "2573.55000000", "2573.96000000", "61.18010000", 1751876639999, "157472.86653500", 374, "32.09090000", "82599.42625700", "0"], [1751876640000, "2573.96000000", "2574.89000000", "2573.57000000", "2574.81000000", "79.09370000", 1751876699999, "203615.42040600", 790, "58.56870000", "150772.00131100", "0"], [1751876700000, "2574.80000000", "2574.80000000", "2573.87000000", "2573.87000000", "95.99740000", 1751876759999, "247117.44517500", 743, "20.88460000", "53765.02671000", "0"], [1751876760000, "2573.88000000", "2574.00000000", "2573.09000000", "2574.00000000", "83.83690000", 1751876819999, "215751.73702700", 636, "56.92320000", "146482.07454300", "0"], [1751876820000, "2574.00000000", "2575.41000000", "2573.99000000", "2575.41000000", "77.62320000", 1751876879999, "199853.88778400", 626, "64.53930000", "166160.10308800", "0"], [1751876880000, "2575.41000000", "2575.41000000", "2574.88000000", "2574.89000000", "20.19480000", 1751876939999, "52002.74673000", 273, "9.62470000", "24783.48060700", "0"], [1751876940000, "2574.88000000", "2575.23000000", "2574.58000000", "2574.83000000", "84.93040000", 1751876999999, "218697.77553900", 554, "41.71000000", "107403.35917300", "0"], [1751877000000, "2574.84000000", "2576.89000000", "2574.34000000", "2576.89000000", "224.82530000", 1751877059999, "578916.75715800", 1043, "216.63600000", "557830.91478100", "0"], [1751877060000, "2576.89000000", "2578.19000000", "2576.67000000", "2578.19000000", "123.24990000", 1751877119999, "317689.00151200", 1079, "59.33140000", "152926.00119700", "0"], [1751877120000, "2578.19000000", "2578.19000000", "2576.21000000", "2576.74000000", "65.26870000", 1751877179999, "168198.90766200", 986, "34.28080000", "88330.35002700", "0"], [1751877180000, "2576.74000000", "2576.75000000", "2575.92000000", "2575.93000000", "29.05110000", 1751877239999, "74845.42352800", 375, "2.32980000", "6001.69492200", "0"], [1751877240000, "2575.92000000", "2576.75000000", "2575.61000000", "2575.61000000", "256.40310000", 1751877299999, "660578.46321800", 614, "206.91700000", "533091.38699400", "0"], [1751877300000, "2575.62000000", "2578.15000000", "2575.62000000", "2578.14000000", "107.04740000", 1751877359999, "275845.12391300", 655, "98.56900000", "253996.10641400", "0"], [1751877360000, "2578.15000000", "2578.90000000", "2577.19000000", "2577.63000000", "36.19160000", 1751877419999, "93308.61280200", 930, "13.54460000", "34921.97524600", "0"], [1751877420000, "2577.63000000", "2579.62000000", "2577.63000000", "2579.62000000", "104.00270000", 1751877479999, "268132.19222000", 859, "71.73330000", "184939.97849300", "0"], [1751877480000, "2579.62000000", "2579.62000000", "2577.99000000", "2578.99000000", "79.90390000", 1751877539999, "206024.43958000", 1233, "25.68180000", "66221.20519100", "0"], [1751877540000, "2579.00000000", "2581.69000000", "2578.89000000", "2581.34000000", "452.02490000", 1751877599999, "1166247.99281500", 2035, "376.24800000", "970710.24546900", "0"], [1751877600000, "2581.34000000", "2585.50000000", "2580.95000000", "2584.56000000", "840.25330000", 1751877659999, "2171199.27758300", 4235, "484.18040000", "1250926.20483100", "0"], [1751877660000, "2584.56000000", "2584.56000000", "2582.66000000", "2583.13000000", "123.75960000", 1751877719999, "319742.99748000", 1071, "70.55630000", "182287.16336800", "0"], [1751877720000, "2583.14000000", "2584.20000000", "2582.58000000", "2582.58000000", "194.27890000", 1751877779999, "501939.57604400", 1503, "86.38370000", "223177.25082700", "0"], [1751877780000, "2582.58000000", "2583.87000000", "2582.49000000", "2582.83000000", "428.78700000", 1751877839999, "1107682.60034100", 1384, "159.12000000", "410958.40487600", "0"], [1751877840000, "2582.83000000", "2583.88000000", "2582.83000000", "2583.85000000", "542.95990000", 1751877899999, "1402870.98931300", 1084, "183.64560000", "474486.29015100", "0"], [1751877900000, "2583.86000000", "2583.99000000", "2579.99000000", "2580.46000000", "951.87140000", 1751877959999, "2457519.26399800", 1954, "391.17330000", "1009763.61742000", "0"], [1751877960000, "2580.45000000", "2581.17000000", "2580.32000000", "2581.04000000", "112.93590000", 1751878019999, "291453.00797200", 724, "68.06810000", "175659.36621500", "0"], [1751878020000, "2581.03000000", "2581.66000000", "2580.84000000", "2580.92000000", "175.22450000", 1751878079999, "452287.02986500", 729, "63.29940000", "163372.83838100", "0"], [1751878080000, "2580.91000000", "2581.43000000", "2580.02000000", "2580.03000000", "144.60710000", 1751878139999, "373199.01820700", 804, "37.71790000", "97340.24508900", "0"], [1751878140000, "2580.02000000", "2580.40000000", "2578.67000000", "2579.64000000", "257.18330000", 1751878199999, "663440.10220800", 1413, "49.95290000", "128872.71057400", "0"], [1751878200000, "2579.65000000", "2579.99000000", "2579.25000000", "2579.83000000", "66.96960000", 1751878259999, "172745.56728800", 555, "52.79200000", "136172.37739700", "0"], [1751878260000, "2579.83000000", "2580.87000000", "2579.83000000", "2580.15000000", "97.84790000", 1751878319999, "252487.31186700", 784, "67.88590000", "175168.70620700", "0"], [1751878320000, "2580.14000000", "2580.25000000", "2579.62000000", "2579.77000000", "78.00600000", 1751878379999, "201249.77406900", 626, "40.38400000", "104184.65967700", "0"], [1751878380000, "2579.77000000", "2579.98000000", "2579.55000000", "2579.78000000", "125.31320000", 1751878439999, "323286.31534400", 483, "54.27900000", "140027.72039700", "0"], [1751878440000, "2579.78000000", "2583.55000000", "2579.78000000", "2583.55000000", "308.94600000", 1751878499999, "797605.56791300", 877, "254.83640000", "657954.30917300", "0"], [1751878500000, "2583.54000000", "2588.42000000", "2583.54000000", "2586.93000000", "550.55610000", 1751878559999, "1423965.19604400", 3006, "327.17700000", "846066.53587600", "0"], [1751878560000, "2586.94000000", "2587.19000000", "2584.28000000", "2584.38000000", "185.52500000", 1751878619999, "479663.04271200", 1072, "69.04480000", "178484.82052400", "0"], [1751878620000, "2584.38000000", "2585.32000000", "2584.28000000", "2584.79000000", "172.96360000", 1751878679999, "447069.51884800", 836, "121.33140000", "313606.75076600", "0"], [1751878680000, "2584.80000000", "2585.15000000", "2584.68000000", "2585.14000000", "135.68450000", 1751878739999, "350748.70250100", 544, "30.33490000", "78410.46134200", "0"], [1751878740000, "2585.14000000", "2585.15000000", "2584.90000000", "2585.13000000", "58.74410000", 1751878799999, "151854.03426400", 402, "7.64930000", "19773.69563500", "0"], [1751878800000, "2585.13000000", "2585.40000000", "2580.37000000", "2580.95000000", "703.09750000", 1751878859999, "1815789.75055800", 2328, "158.39100000", "409068.53946800", "0"], [1751878860000, "2580.94000000", "2581.17000000", "2579.26000000", "2580.60000000", "321.52930000", 1751878919999, "829636.07802000", 1700, "138.29980000", "356836.42934100", "0"], [1751878920000, "2580.60000000", "2580.82000000", "2579.35000000", "2579.35000000", "93.72190000", 1751878979999, "241826.71857700", 709, "17.88960000", "46166.30577100", "0"], [1751878980000, "2579.34000000", "2580.18000000", "2579.00000000", "2579.06000000", "95.01450000", 1751879039999, "245108.56244000", 855, "27.06880000", "69827.14913600", "0"], [1751879040000, "2579.06000000", "2579.72000000", "2578.17000000", "2579.36000000", "155.79800000", 1751879099999, "401787.23703700", 1142, "69.95830000", "180397.60296400", "0"], [1751879100000, "2579.37000000", "2580.89000000", "2579.23000000", "2580.89000000", "106.06820000", 1751879159999, "273628.44100600", 664, "54.52870000", "140676.39969900", "0"], [1751879160000, "2580.89000000", "2580.91000000", "2579.98000000", "2580.00000000", "82.50630000", 1751879219999, "212898.43640100", 481, "18.50710000", "47750.59561100", "0"], [1751879220000, "2580.01000000", "2580.01000000", "2579.10000000", "2579.51000000", "119.30750000", 1751879279999, "307781.93265300", 905, "23.91750000", "61704.28609100", "0"], [1751879280000, "2579.51000000", "2580.18000000", "2579.40000000", "2579.49000000", "114.56790000", 1751879339999, "295558.70742000", 787, "43.97450000", "113438.39869900", "0"], [1751879340000, "2579.49000000", "2579.50000000", "2578.93000000", "2578.95000000", "226.43060000", 1751879399999, "583964.89870200", 510, "153.44380000", "395728.56950600", "0"], [1751879400000, "2578.95000000", "2580.51000000", "2578.95000000", "2580.50000000", "184.87920000", 1751879459999, "476915.23356500", 702, "160.27260000", "413425.03503200", "0"], [1751879460000, "2580.50000000", "2580.75000000", "2580.41000000", "2580.48000000", "74.52610000", 1751879519999, "192319.27693600", 374, "34.55780000", "89175.65851300", "0"], [1751879520000, "2580.49000000", "2580.91000000", "2580.48000000", "2580.90000000", "38.34780000", 1751879579999, "98968.03628700", 297, "27.26200000", "70357.36252900", "0"], [1751879580000, "2580.90000000", "2581.00000000", "2580.45000000", "2580.63000000", "168.02730000", 1751879639999, "433649.11879400", 577, "29.84740000", "77024.68496400", "0"], [1751879640000, "2580.64000000", "2580.64000000", "2579.55000000", "2579.55000000", "62.91790000", 1751879699999, "162340.90799600", 468, "8.47650000", "21871.56990900", "0"], [1751879700000, "2579.55000000", "2580.16000000", "2576.78000000", "2576.78000000", "439.06290000", 1751879759999, "1132197.99407900", 1623, "97.08110000", "250341.02154800", "0"], [1751879760000, "2576.79000000", "2577.22000000", "2576.15000000", "2576.77000000", "189.41650000", 1751879819999, "488092.58956600", 910, "48.35320000", "124596.35422500", "0"], [1751879820000, "2576.78000000", "2577.00000000", "2575.68000000", "2576.51000000", "189.15730000", 1751879879999, "487376.38851500", 1023, "75.98360000", "195772.58426300", "0"], [1751879880000, "2576.52000000", "2576.82000000", "2576.39000000", "2576.42000000", "95.59290000", 1751879939999, "246310.40338400", 461, "28.15210000", "72533.58029900", "0"], [1751879940000, "2576.41000000", "2577.00000000", "2576.41000000", "2576.77000000", "41.17630000", 1751879999999, "106104.96259400", 389, "11.37490000", "29311.34309800", "0"], [1751880000000, "2576.78000000", "2577.08000000", "2576.49000000", "2576.88000000", "74.86910000", 1751880059999, "192921.76995100", 365, "44.63710000", "115016.90437200", "0"], [1751880060000, "2576.89000000", "2576.89000000", "2576.02000000", "2576.87000000", "104.68260000", 1751880119999, "269694.69299900", 696, "61.16880000", "157580.91968200", "0"], [1751880120000, "2576.87000000", "2577.90000000", "2575.76000000", "2576.10000000", "357.16340000", 1751880179999, "920325.23774900", 1563, "144.85910000", "373239.42747600", "0"], [1751880180000, "2576.08000000", "2576.09000000", "2575.95000000", "2575.95000000", "71.51140000", 1751880239999, "184213.35409400", 219, "33.59480000", "86539.46391400", "0"], [1751880240000, "2575.95000000", "2576.02000000", "2574.57000000", "2574.58000000", "261.79210000", 1751880299999, "674178.84002200", 993, "151.14780000", "389226.24153000", "0"], [1751880300000, "2574.58000000", "2576.38000000", "2574.58000000", "2575.90000000", "138.24150000", 1751880359999, "356052.33423400", 794, "78.07430000", "201061.62318100", "0"], [1751880360000, "2575.90000000", "2576.72000000", "2575.89000000", "2576.25000000", "64.57200000", 1751880419999, "166376.16271900", 368, "31.37170000", "80831.92017700", "0"], [1751880420000, "2576.26000000", "2577.14000000", "2576.25000000", "2576.52000000", "84.96710000", 1751880479999, "218943.42094600", 498, "44.02370000", "113439.51965800", "0"], [1751880480000, "2576.53000000", "2577.90000000", "2576.52000000", "2577.76000000", "147.22410000", 1751880539999, "379399.47557700", 574, "106.68700000", "274904.78999900", "0"], [1751880540000, "2577.76000000", "2578.26000000", "2577.41000000", "2578.25000000", "183.64480000", 1751880599999, "473402.37906100", 483, "135.53470000", "349375.05657800", "0"], [1751880600000, "2578.25000000", "2578.73000000", "2575.02000000", "2575.02000000", "304.43470000", 1751880659999, "784716.14092000", 1457, "25.62700000", "66064.70265500", "0"], [1751880660000, "2575.01000000", "2575.79000000", "2575.01000000", "2575.78000000", "94.54720000", 1751880719999, "243488.13459900", 564, "72.40490000", "186467.91678800", "0"], [1751880720000, "2575.78000000", "2575.79000000", "2575.03000000", "2575.03000000", "103.64930000", 1751880779999, "266959.03033700", 492, "11.54470000", "29733.66215300", "0"], [1751880780000, "2575.04000000", "2575.04000000", "2574.61000000", "2574.62000000", "44.40950000", 1751880839999, "114349.93776500", 265, "5.27020000", "13569.10441400", "0"], [1751880840000, "2574.62000000", "2574.99000000", "2574.00000000", "2574.99000000", "121.10100000", 1751880899999, "311752.67409600", 697, "65.74000000", "169230.35904800", "0"], [1751880900000, "2575.00000000", "2575.99000000", "2574.99000000", "2575.99000000", "110.13260000", 1751880959999, "283630.04015700", 327, "66.03290000", "170058.47891500", "0"], [1751880960000, "2575.99000000", "2577.85000000", "2575.99000000", "2577.20000000", "109.80370000", 1751881019999, "282980.38536200", 684, "28.00560000", "72169.71033200", "0"], [1751881020000, "2577.21000000", "2577.61000000", "2575.99000000", "2576.18000000", "191.16630000", 1751881079999, "492546.43320100", 615, "38.54100000", "99302.24392100", "0"], [1751881080000, "2576.19000000", "2576.38000000", "2575.61000000", "2575.61000000", "64.28250000", 1751881139999, "165590.35567500", 422, "6.67270000", "17187.58897500", "0"], [1751881140000, "2575.61000000", "2576.84000000", "2575.61000000", "2576.84000000", "80.23290000", 1751881199999, "206707.88224500", 373, "30.37720000", "78250.32146400", "0"], [1751881200000, "2576.83000000", "2576.84000000", "2576.47000000", "2576.77000000", "44.11900000", 1751881259999, "113684.60796500", 268, "13.40280000", "34535.85786800", "0"], [1751881260000, "2576.77000000", "2576.77000000", "2574.88000000", "2574.89000000", "111.02600000", 1751881319999, "285976.45478800", 727, "14.65790000", "37756.43191000", "0"], [1751881320000, "2574.89000000", "2576.26000000", "2574.88000000", "2576.06000000", "264.81620000", 1751881379999, "682113.97218300", 457, "49.23670000", "126797.09640500", "0"], [1751881380000, "2576.06000000", "2576.29000000", "2575.88000000", "2576.08000000", "54.73310000", 1751881439999, "140999.26293600", 292, "5.98470000", "15416.81432400", "0"], [1751881440000, "2576.08000000", "2576.27000000", "2575.00000000", "2575.66000000", "559.11840000", 1751881499999, "1440048.20430300", 510, "150.14140000", "386622.95761000", "0"], [1751881500000, "2575.67000000", "2575.67000000", "2573.50000000", "2573.50000000", "117.48450000", 1751881559999, "302488.47515400", 836, "12.34620000", "31783.39269000", "0"], [1751881560000, "2573.49000000", "2573.49000000", "2571.42000000", "2572.46000000", "371.65450000", 1751881619999, "956019.45603900", 1885, "177.31410000", "456088.02845200", "0"], [1751881620000, "2572.47000000", "2573.33000000", "2572.00000000", "2573.33000000", "641.57100000", 1751881679999, "1650210.74650500", 854, "570.33930000", "1466955.66766000", "0"], [1751881680000, "2573.32000000", "2573.32000000", "2569.56000000", "2570.26000000", "427.09730000", 1751881739999, "1098154.45866900", 2395, "141.54990000", "363896.76228700", "0"], [1751881740000, "2570.27000000", "2570.53000000", "2566.68000000", "2568.80000000", "1078.99410000", 1751881799999, "2771057.15575300", 2824, "608.34390000", "1562179.61945000", "0"], [1751881800000, "2568.80000000", "2569.95000000", "2568.80000000", "2569.71000000", "110.18590000", 1751881859999, "283133.78126600", 693, "62.86600000", "161528.74941500", "0"], [1751881860000, "2569.70000000", "2570.02000000", "2569.26000000", "2569.28000000", "63.57780000", 1751881919999, "163377.73990900", 640, "13.91360000", "35752.58370200", "0"], [1751881920000, "2569.28000000", "2570.86000000", "2569.28000000", "2570.56000000", "247.26210000", 1751881979999, "635570.91229100", 739, "225.00350000", "578366.92832500", "0"], [1751881980000, "2570.55000000", "2570.57000000", "2570.14000000", "2570.21000000", "68.68730000", 1751882039999, "176556.97460400", 377, "15.56500000", "40009.88796700", "0"], [1751882040000, "2570.21000000", "2570.22000000", "2569.17000000", "2569.17000000", "76.49280000", 1751882099999, "196579.74095700", 583, "28.24060000", "72577.92925700", "0"], [1751882100000, "2569.18000000", "2569.68000000", "2569.18000000", "2569.50000000", "83.19640000", 1751882159999, "213774.06270300", 485, "38.78330000", "99652.38467100", "0"], [1751882160000, "2569.50000000", "2571.92000000", "2569.50000000", "2571.67000000", "191.96410000", 1751882219999, "493481.79907400", 824, "165.91790000", "426515.53912500", "0"], [1751882220000, "2571.67000000", "2572.60000000", "2571.43000000", "2572.46000000", "122.73650000", 1751882279999, "315684.91707800", 521, "85.23610000", "219227.81968100", "0"], [1751882280000, "2572.45000000", "2572.88000000", "2572.45000000", "2572.87000000", "54.59670000", 1751882339999, "140453.75367100", 215, "39.34390000", "101213.97030500", "0"], [1751882340000, "2572.88000000", "2572.92000000", "2572.27000000", "2572.27000000", "100.34240000", 1751882399999, "258146.98249700", 292, "46.20950000", "118875.80138200", "0"], [1751882400000, "2572.28000000", "2572.28000000", "2566.57000000", "2566.88000000", "782.43000000", 1751882459999, "2010056.40473100", 2005, "169.56920000", "435418.50337100", "0"], [1751882460000, "2566.87000000", "2568.27000000", "2566.87000000", "2568.27000000", "175.60350000", 1751882519999, "450890.93126900", 644, "98.78990000", "253632.73938300", "0"], [1751882520000, "2568.26000000", "2568.33000000", "2568.02000000", "2568.14000000", "76.82540000", 1751882579999, "197302.83504900", 313, "29.30400000", "75255.26122300", "0"], [1751882580000, "2568.14000000", "2569.18000000", "2565.30000000", "2565.67000000", "491.92910000", 1751882639999, "1263089.66543700", 1761, "148.50870000", "381188.91924800", "0"], [1751882640000, "2565.66000000", "2567.46000000", "2565.31000000", "2566.89000000", "169.13420000", 1751882699999, "434124.43979400", 904, "81.81090000", "209978.77501700", "0"], [1751882700000, "2566.88000000", "2567.78000000", "2566.55000000", "2567.77000000", "83.96570000", 1751882759999, "215548.06376000", 633, "45.80740000", "117595.90376000", "0"], [1751882760000, "2567.78000000", "2567.78000000", "2562.75000000", "2564.49000000", "553.43040000", 1751882819999, "1419322.16292400", 2997, "191.24900000", "490354.39730100", "0"], [1751882820000, "2564.50000000", "2564.52000000", "2562.49000000", "2563.74000000", "319.37370000", 1751882879999, "818749.31716500", 1045, "105.76890000", "271127.83497200", "0"], [1751882880000, "2563.74000000", "2564.25000000", "2563.74000000", "2564.20000000", "108.65300000", 1751882939999, "278590.29589200", 491, "46.85650000", "120140.08280600", "0"], [1751882940000, "2564.20000000", "2565.24000000", "2564.20000000", "2565.18000000", "99.30430000", 1751882999999, "254719.26129900", 552, "53.51050000", "137253.41479500", "0"], [1751883000000, "2565.19000000", "2565.78000000", "2565.18000000", "2565.50000000", "221.71760000", 1751883059999, "568775.79854400", 443, "42.28000000", "108461.75792900", "0"], [1751883060000, "2565.49000000", "2565.50000000", "2564.35000000", "2564.35000000", "149.03250000", 1751883119999, "382252.46722900", 675, "24.81590000", "63642.83569300", "0"], [1751883120000, "2564.36000000", "2564.63000000", "2564.02000000", "2564.04000000", "61.08830000", 1751883179999, "156649.10053400", 519, "25.85570000", "66302.40380200", "0"], [1751883180000, "2564.04000000", "2566.49000000", "2564.04000000", "2566.48000000", "99.75390000", 1751883239999, "255906.01868500", 720, "82.91670000", "212709.72454700", "0"], [1751883240000, "2566.49000000", "2567.99000000", "2566.00000000", "2567.28000000", "252.21360000", 1751883299999, "647439.75884700", 1052, "128.03730000", "328623.87357200", "0"], [1751883300000, "2567.28000000", "2568.00000000", "2565.72000000", "2567.12000000", "208.15800000", 1751883359999, "534332.45919700", 1283, "91.33290000", "234450.25018200", "0"], [1751883360000, "2567.11000000", "2567.12000000", "2566.17000000", "2566.60000000", "93.42530000", 1751883419999, "239774.64334000", 546, "61.10870000", "156829.98262600", "0"], [1751883420000, "2566.59000000", "2568.45000000", "2566.59000000", "2567.51000000", "135.19550000", 1751883479999, "347179.01563900", 943, "50.76000000", "130334.98172900", "0"], [1751883480000, "2567.51000000", "2567.58000000", "2566.88000000", "2566.89000000", "87.07290000", 1751883539999, "223549.54141700", 428, "45.29560000", "116292.40531000", "0"], [1751883540000, "2566.88000000", "2567.63000000", "2566.87000000", "2567.11000000", "90.81630000", 1751883599999, "233147.90795900", 718, "51.46050000", "132111.26372400", "0"], [1751883600000, "2567.12000000", "2567.37000000", "2566.02000000", "2567.37000000", "363.52800000", 1751883659999, "933036.24501700", 1788, "277.37700000", "711910.09208900", "0"], [1751883660000, "2567.36000000", "2567.37000000", "2565.21000000", "2565.90000000", "198.72740000", 1751883719999, "509946.08264000", 1224, "135.33880000", "347268.48821800", "0"], [1751883720000, "2565.91000000", "2566.85000000", "2563.12000000", "2563.41000000", "619.47320000", 1751883779999, "1589094.37749000", 2507, "176.75390000", "453395.66200700", "0"], [1751883780000, "2563.41000000", "2564.10000000", "2562.00000000", "2563.19000000", "415.34340000", 1751883839999, "1064622.75387500", 1602, "142.79750000", "365996.37364100", "0"], [1751883840000, "2563.18000000", "2563.25000000", "2561.91000000", "2563.24000000", "292.07040000", 1751883899999, "748432.03788700", 902, "239.30160000", "613214.83599200", "0"], [1751883900000, "2563.24000000", "2563.38000000", "2562.37000000", "2562.62000000", "100.84870000", 1751883959999, "258467.44344000", 736, "25.32800000", "64908.38778300", "0"], [1751883960000, "2562.61000000", "2562.62000000", "2561.86000000", "2562.32000000", "59.66240000", 1751884019999, "152859.09296400", 487, "38.57670000", "98831.45969900", "0"], [1751884020000, "2562.32000000", "2562.89000000", "2560.89000000", "2561.00000000", "241.73000000", 1751884079999, "619237.70886600", 927, "58.98950000", "151094.44862200", "0"], [1751884080000, "2561.01000000", "2561.77000000", "2559.50000000", "2559.86000000", "759.99930000", 1751884139999, "1945848.37267900", 2632, "208.73440000", "534422.28321200", "0"], [1751884140000, "2559.86000000", "2560.79000000", "2559.85000000", "2560.23000000", "143.25980000", 1751884199999, "366784.99296600", 762, "70.05570000", "179345.25071800", "0"], [1751884200000, "2560.22000000", "2560.32000000", "2559.31000000", "2560.32000000", "168.06540000", 1751884259999, "430224.53557500", 984, "81.74610000", "209256.83712800", "0"], [1751884260000, "2560.31000000", "2560.94000000", "2560.31000000", "2560.94000000", "110.65790000", 1751884319999, "283357.28901500", 572, "52.45790000", "134324.91581100", "0"], [1751884320000, "2560.93000000", "2561.82000000", "2560.88000000", "2561.35000000", "161.68970000", 1751884379999, "414134.07063400", 833, "76.55260000", "196066.88269600", "0"], [1751884380000, "2561.35000000", "2562.65000000", "2561.35000000", "2562.00000000", "90.77730000", 1751884439999, "232585.89058700", 631, "44.28080000", "113449.29206100", "0"], [1751884440000, "2562.00000000", "2563.07000000", "2562.00000000", "2563.07000000", "82.04370000", 1751884499999, "210251.51542100", 586, "44.82590000", "114868.34833700", "0"], [1751884500000, "2563.07000000", "2564.00000000", "2563.01000000", "2563.76000000", "149.88510000", 1751884559999, "384218.56850700", 644, "111.03180000", "284622.07067200", "0"], [1751884560000, "2563.76000000", "2563.77000000", "2563.01000000", "2563.01000000", "89.39850000", 1751884619999, "229172.36432500", 762, "70.18680000", "179923.86412100", "0"], [1751884620000, "2563.01000000", "2563.34000000", "2562.88000000", "2563.01000000", "112.67800000", 1751884679999, "288809.54657900", 814, "78.12700000", "200249.75881700", "0"], [1751884680000, "2563.01000000", "2563.76000000", "2563.01000000", "2563.68000000", "97.33020000", 1751884739999, "249485.96815300", 703, "77.28270000", "198095.43397700", "0"], [1751884740000, "2563.68000000", "2563.73000000", "2563.34000000", "2563.73000000", "40.55930000", 1751884799999, "103974.20363600", 322, "25.44530000", "65227.71407700", "0"], [1751884800000, "2563.72000000", "2564.03000000", "2563.52000000", "2564.03000000", "68.51790000", 1751884859999, "175657.66057700", 388, "45.08200000", "115574.35674400", "0"], [1751884860000, "2564.03000000", "2564.03000000", "2563.49000000", "2563.50000000", "61.06680000", 1751884919999, "156560.61863600", 525, "27.30170000", "69994.84860800", "0"], [1751884920000, "2563.50000000", "2563.53000000", "2562.00000000", "2562.01000000", "78.97620000", 1751884979999, "202396.63719100", 725, "15.40500000", "39484.76365400", "0"], [1751884980000, "2562.00000000", "2562.75000000", "2562.00000000", "2562.74000000", "92.59300000", 1751885039999, "237240.20392800", 373, "83.77870000", "214654.96174600", "0"], [1751885040000, "2562.75000000", "2563.49000000", "2562.73000000", "2563.23000000", "100.46480000", 1751885099999, "257500.86428000", 525, "18.93640000", "48535.46522200", "0"], [1751885100000, "2563.22000000", "2563.23000000", "2562.11000000", "2562.12000000", "104.80980000", 1751885159999, "268577.47244100", 1004, "29.42780000", "75405.79032300", "0"], [1751885160000, "2562.11000000", "2562.56000000", "2560.63000000", "2561.82000000", "210.03890000", 1751885219999, "538031.72663700", 1143, "91.67290000", "234813.46382500", "0"], [1751885220000, "2561.82000000", "2563.59000000", "2561.81000000", "2563.25000000", "76.77710000", 1751885279999, "196771.02257900", 608, "38.04930000", "97497.13934700", "0"], [1751885280000, "2563.26000000", "2564.12000000", "2562.55000000", "2562.56000000", "62.48110000", 1751885339999, "160169.75846600", 970, "23.56820000", "60416.88245500", "0"], [1751885340000, "2562.56000000", "2563.14000000", "2562.49000000", "2562.82000000", "57.81970000", 1751885399999, "148176.99390000", 478, "34.63210000", "88750.34103600", "0"], [1751885400000, "2562.83000000", "2562.93000000", "2561.50000000", "2561.81000000", "82.25080000", 1751885459999, "210725.77445800", 888, "31.86220000", "81628.80646000", "0"], [1751885460000, "2561.80000000", "2561.81000000", "2561.36000000", "2561.81000000", "24.99830000", 1751885519999, "64035.84836100", 268, "11.26120000", "28846.81286300", "0"], [1751885520000, "2561.81000000", "2562.00000000", "2561.49000000", "2561.72000000", "51.59370000", 1751885579999, "132173.00844300", 463, "34.53410000", "88469.66799400", "0"], [1751885580000, "2561.72000000", "2562.49000000", "2561.72000000", "2562.49000000", "33.78680000", 1751885639999, "86566.60591500", 220, "13.12220000", "33621.13466300", "0"], [1751885640000, "2562.49000000", "2562.52000000", "2562.00000000", "2562.01000000", "56.05510000", 1751885699999, "143637.63976000", 408, "36.01680000", "92291.93790300", "0"], [1751885700000, "2562.00000000", "2562.01000000", "2561.00000000", "2561.56000000", "195.36080000", 1751885759999, "500457.91454700", 953, "151.31970000", "387639.22498700", "0"], [1751885760000, "2561.56000000", "2561.69000000", "2561.15000000", "2561.59000000", "40.21430000", 1751885819999, "103002.11080600", 451, "14.86080000", "38064.08821600", "0"], [1751885820000, "2561.58000000", "2561.59000000", "2559.88000000", "2560.02000000", "297.24220000", 1751885879999, "760988.06000600", 829, "137.93140000", "353092.10205300", "0"], [1751885880000, "2560.02000000", "2560.02000000", "2558.51000000", "2559.46000000", "221.69350000", 1751885939999, "567372.00509000", 1056, "51.34080000", "131384.01461900", "0"], [1751885940000, "2559.47000000", "2559.47000000", "2558.51000000", "2558.66000000", "87.57640000", 1751885999999, "224113.22140100", 439, "12.64610000", "32358.58058700", "0"], [1751886000000, "2558.67000000", "2560.36000000", "2557.14000000", "2557.15000000", "510.66970000", 1751886059999, "1306621.35479300", 2476, "151.19250000", "386795.46684400", "0"], [1751886060000, "2557.14000000", "2560.04000000", "2556.85000000", "2560.04000000", "195.40400000", 1751886119999, "499873.02675200", 1222, "144.47780000", "369620.73415900", "0"], [1751886120000, "2560.04000000", "2561.12000000", "2560.04000000", "2560.44000000", "178.29190000", 1751886179999, "456551.44811400", 739, "117.76030000", "301541.72118700", "0"], [1751886180000, "2560.44000000", "2561.74000000", "2560.43000000", "2561.29000000", "51.70940000", 1751886239999, "132442.71701700", 708, "26.37100000", "67539.40570200", "0"], [1751886240000, "2561.29000000", "2562.15000000", "2560.76000000", "2560.76000000", "135.17180000", 1751886299999, "346277.09575300", 1093, "72.96820000", "186932.30240900", "0"], [1751886300000, "2560.76000000", "2561.42000000", "2560.75000000", "2560.84000000", "65.72430000", 1751886359999, "168320.17707100", 677, "49.83820000", "127636.79293200", "0"], [1751886360000, "2560.83000000", "2560.84000000", "2560.45000000", "2560.79000000", "37.67660000", 1751886419999, "96480.05171200", 590, "16.32280000", "41797.92462000", "0"], [1751886420000, "2560.79000000", "2561.03000000", "2560.47000000", "2561.02000000", "66.31610000", 1751886479999, "169819.28683600", 523, "52.26740000", "133844.25410700", "0"], [1751886480000, "2561.03000000", "2561.03000000", "2558.42000000", "2559.42000000", "183.43120000", 1751886539999, "469597.45355100", 1564, "51.31130000", "131312.79676200", "0"], [1751886540000, "2559.42000000", "2560.40000000", "2559.41000000", "2560.40000000", "119.46760000", 1751886599999, "305840.95188600", 383, "29.91820000", "76584.91780100", "0"], [1751886600000, "2560.40000000", "2560.41000000", "2559.49000000", "2559.50000000", "51.88830000", 1751886659999, "132833.56182100", 698, "13.26170000", "33949.89884800", "0"], [1751886660000, "2559.50000000", "2559.50000000", "2558.57000000", "2558.67000000", "91.94210000", 1751886719999, "235268.26993800", 520, "60.03170000", "153610.60037900", "0"], [1751886720000, "2558.67000000", "2559.02000000", "2558.42000000", "2558.42000000", "85.19530000", 1751886779999, "217994.15586400", 517, "44.87260000", "114818.86715200", "0"], [1751886780000, "2558.42000000", "2558.43000000", "2557.61000000", "2557.61000000", "159.54500000", 1751886839999, "408103.26105000", 948, "14.41920000", "36883.94658400", "0"], [1751886840000, "2557.62000000", "2557.70000000", "2557.40000000", "2557.40000000", "57.93130000", 1751886899999, "148167.56302900", 427, "22.81280000", "58346.49491800", "0"], [1751886900000, "2557.40000000", "2557.55000000", "2555.86000000", "2557.39000000", "270.23860000", 1751886959999, "690982.64757900", 1895, "105.28270000", "269185.28502000", "0"], [1751886960000, "2557.39000000", "2557.50000000", "2555.55000000", "2555.56000000", "127.80640000", 1751887019999, "326777.38587900", 1072, "58.36840000", "149241.47644500", "0"], [1751887020000, "2555.56000000", "2555.56000000", "2554.18000000", "2554.45000000", "318.14110000", 1751887079999, "812824.62936000", 1398, "60.56540000", "154716.96279400", "0"], [1751887080000, "2554.44000000", "2554.83000000", "2553.67000000", "2554.00000000", "237.55830000", 1751887139999, "606821.15552000", 1442, "173.87420000", "444144.45422100", "0"], [1751887140000, "2554.01000000", "2555.30000000", "2554.00000000", "2555.05000000", "396.68130000", 1751887199999, "1013418.28394600", 1293, "166.05540000", "424217.57422800", "0"], [1751887200000, "2555.05000000", "2555.19000000", "2553.56000000", "2553.56000000", "109.61660000", 1751887259999, "280005.03820600", 1084, "58.10400000", "148424.03413400", "0"], [1751887260000, "2553.57000000", "2555.71000000", "2553.57000000", "2555.15000000", "262.02430000", 1751887319999, "669368.20577700", 1517, "176.42450000", "450684.93252100", "0"], [1751887320000, "2555.15000000", "2555.15000000", "2553.51000000", "2553.52000000", "104.80130000", 1751887379999, "267657.44876600", 942, "13.50660000", "34491.82783300", "0"], [1751887380000, "2553.52000000", "2555.22000000", "2552.57000000", "2555.22000000", "212.19970000", 1751887439999, "541869.86155900", 2355, "126.43660000", "322885.00423200", "0"], [1751887440000, "2555.21000000", "2556.23000000", "2555.21000000", "2555.85000000", "84.88210000", 1751887499999, "216948.01169500", 943, "32.21090000", "82318.89588700", "0"], [1751887500000, "2555.85000000", "2555.85000000", "2555.06000000", "2555.33000000", "188.81370000", 1751887559999, "482527.77647100", 896, "100.08420000", "255769.23820100", "0"], [1751887560000, "2555.32000000", "2557.87000000", "2555.32000000", "2557.87000000", "146.19820000", 1751887619999, "373749.44118600", 1009, "120.96180000", "309223.98798200", "0"], [1751887620000, "2557.87000000", "2560.57000000", "2557.87000000", "2560.57000000", "244.64320000", 1751887679999, "626187.76735600", 1412, "198.79160000", "508812.98370400", "0"], [1751887680000, "2560.58000000", "2562.63000000", "2560.58000000", "2561.50000000", "352.03790000", 1751887739999, "901857.41034300", 1917, "236.87360000", "606814.23334500", "0"], [1751887740000, "2561.51000000", "2561.51000000", "2559.69000000", "2559.69000000", "171.40950000", 1751887799999, "438906.77496100", 921, "20.30950000", "51995.42076600", "0"], [1751887800000, "2559.69000000", "2561.46000000", "2559.61000000", "2561.46000000", "220.85070000", 1751887859999, "565479.43070600", 1336, "140.25810000", "359106.62138000", "0"], [1751887860000, "2561.45000000", "2561.46000000", "2560.67000000", "2560.75000000", "175.16080000", 1751887919999, "448580.36095000", 1032, "100.78930000", "258106.14682900", "0"], [1751887920000, "2560.75000000", "2560.77000000", "2560.00000000", "2560.12000000", "90.16130000", 1751887979999, "230843.92392600", 792, "26.35650000", "67478.06467800", "0"], [1751887980000, "2560.12000000", "2560.69000000", "2558.81000000", "2560.61000000", "291.46290000", 1751888039999, "746053.55843500", 2006, "204.10900000", "522440.14475900", "0"], [1751888040000, "2560.61000000", "2561.16000000", "2560.42000000", "2560.59000000", "77.91130000", 1751888099999, "199498.54545300", 924, "38.49860000", "98577.59568700", "0"], [1751888100000, "2560.59000000", "2560.59000000", "2558.65000000", "2559.28000000", "279.39690000", 1751888159999, "715005.57626100", 1599, "142.32130000", "364184.22562400", "0"], [1751888160000, "2559.28000000", "2560.64000000", "2559.27000000", "2560.63000000", "204.47940000", 1751888219999, "523464.91085400", 977, "171.06550000", "437921.46911200", "0"], [1751888220000, "2560.64000000", "2561.32000000", "2560.63000000", "2561.13000000", "97.37950000", 1751888279999, "249396.35848900", 801, "64.79860000", "165951.43955400", "0"], [1751888280000, "2561.13000000", "2561.33000000", "2559.29000000", "2560.08000000", "211.94760000", 1751888339999, "542671.98320900", 1534, "74.10930000", "189720.48458200", "0"], [1751888340000, "2560.05000000", "2561.21000000", "2559.32000000", "2561.20000000", "156.63540000", 1751888399999, "401011.21738500", 1170, "130.42810000", "333910.40444400", "0"], [1751888400000, "2561.20000000", "2561.56000000", "2560.81000000", "2561.56000000", "89.93760000", 1751888459999, "230346.83967500", 532, "40.16530000", "102868.41274200", "0"], [1751888460000, "2561.56000000", "2561.82000000", "2560.69000000", "2561.23000000", "122.41050000", 1751888519999, "313532.80459400", 975, "47.10050000", "120630.27914900", "0"], [1751888520000, "2561.24000000", "2561.82000000", "2560.99000000", "2561.13000000", "89.09720000", 1751888579999, "228215.86289100", 735, "48.02270000", "123009.58597000", "0"], [1751888580000, "2561.13000000", "2563.83000000", "2560.97000000", "2563.82000000", "156.77360000", 1751888639999, "401657.77407200", 1552, "146.19180000", "374546.57950700", "0"], [1751888640000, "2563.82000000", "2566.19000000", "2563.61000000", "2563.65000000", "511.57940000", 1751888699999, "1312286.53613300", 2282, "220.25340000", "564939.36337400", "0"], [1751888700000, "2563.64000000", "2564.09000000", "2563.14000000", "2563.19000000", "42.63400000", 1751888759999, "109298.93920400", 684, "16.08840000", "41246.94666200", "0"], [1751888760000, "2563.19000000", "2563.91000000", "2561.92000000", "2562.00000000", "180.83320000", 1751888819999, "463511.55337700", 1291, "73.49880000", "188356.63471600", "0"], [1751888820000, "2561.99000000", "2562.48000000", "2561.50000000", "2561.90000000", "104.86350000", 1751888879999, "268661.13356300", 879, "58.30300000", "149375.98731600", "0"], [1751888880000, "2561.89000000", "2561.89000000", "2560.73000000", "2561.80000000", "117.13090000", 1751888939999, "299998.99905100", 1072, "65.09320000", "166720.13225300", "0"], [1751888940000, "2561.80000000", "2562.20000000", "2561.59000000", "2562.19000000", "45.96900000", 1751888999999, "117761.40659600", 514, "33.51130000", "85848.24734900", "0"], [1751889000000, "2562.19000000", "2563.39000000", "2562.12000000", "2563.01000000", "146.13540000", 1751889059999, "374532.34897900", 1161, "81.90950000", "209916.29766400", "0"], [1751889060000, "2563.02000000", "2563.90000000", "2561.86000000", "2563.90000000", "257.48510000", 1751889119999, "659899.62745300", 1818, "197.52910000", "506236.81023300", "0"], [1751889120000, "2563.91000000", "2563.97000000", "2563.71000000", "2563.96000000", "45.05110000", 1751889179999, "115504.01434000", 302, "30.90430000", "79233.67960800", "0"], [1751889180000, "2563.97000000", "2564.50000000", "2563.82000000", "2564.27000000", "74.85840000", 1751889239999, "191944.46306400", 505, "60.63280000", "155469.39220400", "0"], [1751889240000, "2564.27000000", "2564.27000000", "2564.18000000", "2564.18000000", "31.97010000", 1751889299999, "81979.29438900", 160, "18.64280000", "47804.96775600", "0"], [1751889300000, "2564.19000000", "2564.19000000", "2563.80000000", "2563.84000000", "80.19630000", 1751889359999, "205627.25769400", 501, "16.77630000", "43012.51800300", "0"], [1751889360000, "2563.84000000", "2564.94000000", "2563.83000000", "2564.04000000", "142.14930000", 1751889419999, "364488.50716700", 925, "89.32970000", "229044.77645400", "0"], [1751889420000, "2564.04000000", "2564.84000000", "2563.83000000", "2563.83000000", "88.14290000", 1751889479999, "226049.77106700", 980, "39.46450000", "101207.85517900", "0"], [1751889480000, "2563.82000000", "2563.82000000", "2563.16000000", "2563.16000000", "62.54960000", 1751889539999, "160348.67081700", 678, "23.77100000", "60938.00698000", "0"], [1751889540000, "2563.15000000", "2563.22000000", "2562.90000000", "2562.99000000", "79.91880000", 1751889599999, "204839.82746700", 650, "50.54700000", "129557.38990600", "0"], [1751889600000, "2562.99000000", "2563.08000000", "2561.66000000", "2561.91000000", "119.90150000", 1751889659999, "307221.12304100", 1056, "37.27570000", "95514.28708300", "0"], [1751889660000, "2561.91000000", "2563.00000000", "2561.29000000", "2563.00000000", "150.47480000", 1751889719999, "385526.12417000", 1708, "118.06930000", "302501.02020800", "0"], [1751889720000, "2563.00000000", "2563.49000000", "2562.16000000", "2562.17000000", "57.22630000", 1751889779999, "146675.12355900", 959, "22.92050000", "58749.99789700", "0"], [1751889780000, "2562.17000000", "2562.17000000", "2561.37000000", "2561.38000000", "88.06700000", 1751889839999, "225610.97684000", 935, "23.30290000", "59694.60299600", "0"], [1751889840000, "2561.38000000", "2563.17000000", "2561.14000000", "2562.02000000", "76.40240000", 1751889899999, "195766.57092400", 1550, "25.84640000", "66221.43387200", "0"], [1751889900000, "2562.02000000", "2562.38000000", "2561.57000000", "2561.57000000", "109.85380000", 1751889959999, "281410.86249200", 785, "13.55220000", "34718.53938400", "0"], [1751889960000, "2561.57000000", "2563.50000000", "2561.50000000", "2563.12000000", "104.06700000", 1751890019999, "266645.41265700", 1764, "45.36960000", "116246.52598300", "0"], [1751890020000, "2563.11000000", "2563.56000000", "2562.37000000", "2563.55000000", "75.79110000", 1751890079999, "194234.90337300", 956, "56.68330000", "145265.71329700", "0"], [1751890080000, "2563.56000000", "2564.71000000", "2563.55000000", "2564.04000000", "69.98220000", 1751890139999, "179454.77733200", 914, "24.43500000", "62655.63765400", "0"], [1751890140000, "2564.04000000", "2564.32000000", "2562.52000000", "2562.56000000", "79.79740000", 1751890199999, "204519.66667500", 1269, "56.65800000", "145206.41493400", "0"], [1751890200000, "2562.55000000", "2562.56000000", "2562.02000000", "2562.27000000", "23.39260000", 1751890259999, "59937.21058200", 525, "10.86080000", "27827.29858300", "0"], [1751890260000, "2562.27000000", "2562.27000000", "2558.92000000", "2558.92000000", "280.17050000", 1751890319999, "717241.12112900", 2316, "35.81930000", "91719.87013500", "0"], [1751890320000, "2558.91000000", "2558.92000000", "2557.25000000", "2558.02000000", "194.91130000", 1751890379999, "498572.35579400", 1585, "26.48170000", "67737.68680200", "0"], [1751890380000, "2558.01000000", "2558.41000000", "2556.73000000", "2556.74000000", "160.41000000", 1751890439999, "410271.28652900", 1486, "45.18530000", "115574.41323300", "0"], [1751890440000, "2556.74000000", "2557.87000000", "2556.15000000", "2557.82000000", "153.18200000", 1751890499999, "391687.66152100", 1146, "118.44590000", "302859.88197400", "0"], [1751890500000, "2557.83000000", "2557.87000000", "2553.56000000", "2553.98000000", "513.53240000", 1751890559999, "1311766.28384000", 2693, "263.46320000", "672885.78689500", "0"], [1751890560000, "2553.98000000", "2553.98000000", "2552.69000000", "2552.97000000", "247.44770000", 1751890619999, "631768.50949200", 802, "90.49630000", "231036.11269000", "0"], [1751890620000, "2552.96000000", "2552.96000000", "2548.52000000", "2548.78000000", "1180.37140000", 1751890679999, "3010495.74223100", 5423, "354.06640000", "903180.45569700", "0"], [1751890680000, "2548.78000000", "2548.90000000", "2545.03000000", "2546.93000000", "1168.91370000", 1751890739999, "2977066.84434800", 5678, "413.71650000", "1053706.05234600", "0"], [1751890740000, "2546.94000000", "2547.65000000", "2545.61000000", "2546.09000000", "458.61160000", 1751890799999, "1168141.10842000", 3233, "157.92160000", "402222.99012800", "0"], [1751890800000, "2546.10000000", "2546.36000000", "2543.97000000", "2544.29000000", "479.41370000", 1751890859999, "1220175.89898700", 3335, "148.68500000", "378455.64233700", "0"], [1751890860000, "2544.29000000", "2549.68000000", "2544.29000000", "2548.84000000", "376.31520000", 1751890919999, "958917.88170100", 2901, "217.03930000", "553013.58665500", "0"], [1751890920000, "2548.83000000", "2549.33000000", "2545.17000000", "2545.31000000", "215.54470000", 1751890979999, "549047.47804900", 1921, "34.86110000", "88820.79438000", "0"], [1751890980000, "2545.31000000", "2548.50000000", "2545.12000000", "2548.50000000", "240.04390000", 1751891039999, "611299.71099200", 2234, "124.99730000", "318327.55821500", "0"], [1751891040000, "2548.49000000", "2549.99000000", "2548.00000000", "2549.98000000", "319.18170000", 1751891099999, "813505.90305800", 1518, "138.44010000", "352851.93154600", "0"], [1751891100000, "2549.99000000", "2551.36000000", "2549.01000000", "2549.02000000", "309.48490000", 1751891159999, "789322.70621300", 1675, "151.29810000", "385896.27270500", "0"], [1751891160000, "2549.01000000", "2549.01000000", "2548.00000000", "2548.50000000", "177.72700000", 1751891219999, "452917.10325000", 920, "61.54660000", "156842.32217800", "0"], [1751891220000, "2548.49000000", "2549.33000000", "2547.26000000", "2548.59000000", "212.61910000", 1751891279999, "541851.57720000", 1571, "126.85920000", "323281.20752100", "0"], [1751891280000, "2548.60000000", "2550.00000000", "2548.41000000", "2549.82000000", "138.46320000", 1751891339999, "352981.14590000", 927, "91.59400000", "233503.32249100", "0"], [1751891340000, "2549.82000000", "2550.08000000", "2549.51000000", "2549.83000000", "124.63270000", 1751891399999, "317787.04602500", 650, "61.43040000", "156633.15937700", "0"], [1751891400000, "2549.83000000", "2550.57000000", "2549.31000000", "2550.53000000", "237.71570000", 1751891459999, "606136.24105700", 2063, "82.25860000", "209754.70054600", "0"], [1751891460000, "2550.53000000", "2550.56000000", "2549.56000000", "2549.72000000", "117.86730000", 1751891519999, "300568.23183600", 1245, "18.37310000", "46852.96387300", "0"], [1751891520000, "2549.72000000", "2550.34000000", "2549.62000000", "2549.67000000", "71.93640000", 1751891579999, "183420.93721400", 775, "41.62390000", "106131.78148000", "0"], [1751891580000, "2549.67000000", "2551.34000000", "2548.83000000", "2551.34000000", "193.00070000", 1751891639999, "492200.42529200", 1851, "50.42620000", "128588.32702800", "0"], [1751891640000, "2551.33000000", "2551.98000000", "2551.22000000", "2551.54000000", "250.74410000", 1751891699999, "639803.61416100", 1674, "45.01710000", "114867.17881800", "0"], [1751891700000, "2551.54000000", "2551.66000000", "2549.50000000", "2549.50000000", "96.31040000", 1751891759999, "245655.31006400", 1378, "17.98410000", "45872.16083200", "0"], [1751891760000, "2549.51000000", "2550.90000000", "2549.01000000", "2550.89000000", "119.88270000", 1751891819999, "305652.60944400", 1713, "64.91510000", "165508.18299800", "0"], [1751891820000, "2550.90000000", "2551.64000000", "2550.50000000", "2550.84000000", "87.51390000", 1751891879999, "223243.61615500", 1546, "28.90150000", "73729.43110600", "0"], [1751891880000, "2550.85000000", "2551.78000000", "2550.80000000", "2551.47000000", "76.23320000", 1751891939999, "194494.60289100", 1418, "40.34150000", "102920.78927900", "0"], [1751891940000, "2551.46000000", "2551.50000000", "2551.04000000", "2551.49000000", "133.33250000", 1751891999999, "340189.94923800", 686, "20.47400000", "52235.30729200", "0"], [1751892000000, "2551.50000000", "2554.00000000", "2551.49000000", "2553.95000000", "235.39480000", 1751892059999, "600839.50365200", 1940, "188.64890000", "481523.55519900", "0"], [1751892060000, "2553.95000000", "2554.55000000", "2551.37000000", "2551.38000000", "401.12140000", 1751892119999, "1024313.77007000", 1763, "68.46240000", "174858.46760800", "0"], [1751892120000, "2551.38000000", "2552.35000000", "2551.27000000", "2551.43000000", "130.09690000", 1751892179999, "331972.37852000", 1354, "66.41000000", "169449.91028600", "0"], [1751892180000, "2551.42000000", "2551.73000000", "2550.99000000", "2551.05000000", "78.53040000", 1751892239999, "200364.50735200", 784, "31.61250000", "80654.95714800", "0"], [1751892240000, "2551.05000000", "2551.41000000", "2551.04000000", "2551.40000000", "25.05410000", 1751892299999, "63917.41646900", 258, "11.07770000", "28261.22194400", "0"], [1751892300000, "2551.41000000", "2551.99000000", "2550.77000000", "2551.99000000", "118.85410000", 1751892359999, "303233.37324600", 977, "35.28880000", "90036.63191200", "0"], [1751892360000, "2551.99000000", "2553.83000000", "2551.98000000", "2553.49000000", "281.05410000", 1751892419999, "717540.26413800", 1437, "152.34090000", "388919.79593600", "0"], [1751892420000, "2553.50000000", "2555.23000000", "2553.18000000", "2554.66000000", "265.63050000", 1751892479999, "678592.00896300", 1344, "141.61460000", "361778.41701800", "0"], [1751892480000, "2554.67000000", "2555.46000000", "2552.53000000", "2552.77000000", "636.87350000", 1751892539999, "1627124.47965900", 1559, "54.65340000", "139607.48884700", "0"], [1751892540000, "2552.78000000", "2553.77000000", "2551.44000000", "2551.44000000", "250.85410000", 1751892599999, "640359.30455100", 1349, "57.73310000", "147382.94628300", "0"], [1751892600000, "2551.45000000", "2551.48000000", "2549.48000000", "2551.19000000", "131.37610000", 1751892659999, "335072.92363700", 1741, "64.59690000", "164740.63240100", "0"], [1751892660000, "2551.20000000", "2551.50000000", "2549.48000000", "2549.76000000", "183.81980000", 1751892719999, "468800.44201700", 1857, "43.61490000", "111224.86422400", "0"], [1751892720000, "2549.76000000", "2550.46000000", "2548.49000000", "2550.09000000", "214.28960000", 1751892779999, "546303.01003900", 1729, "51.55110000", "131419.59164400", "0"], [1751892780000, "2550.09000000", "2552.21000000", "2549.48000000", "2549.48000000", "166.61700000", 1751892839999, "424976.26701200", 1967, "91.49390000", "233398.52284200", "0"], [1751892840000, "2549.49000000", "2549.95000000", "2545.83000000", "2546.07000000", "488.72340000", 1751892899999, "1244897.71246800", 2606, "61.50170000", "156644.15535600", "0"], [1751892900000, "2546.07000000", "2546.98000000", "2545.83000000", "2546.98000000", "133.67710000", 1751892959999, "340386.35103500", 1718, "44.28640000", "112765.54626800", "0"], [1751892960000, "2547.00000000", "2548.59000000", "2547.00000000", "2548.15000000", "75.79820000", 1751893019999, "193131.74892900", 1103, "33.19970000", "84583.38697900", "0"], [1751893020000, "2548.16000000", "2549.06000000", "2545.49000000", "2549.06000000", "1277.97240000", 1751893079999, "3255230.33638100", 2166, "292.91350000", "746401.86755800", "0"], [1751893080000, "2549.07000000", "2549.18000000", "2548.49000000", "2548.50000000", "323.41390000", 1751893139999, "824352.61164300", 723, "76.01760000", "193761.11568900", "0"], [1751893140000, "2548.49000000", "2548.93000000", "2548.01000000", "2548.92000000", "403.35620000", 1751893199999, "1027890.18756100", 827, "253.12190000", "645020.15086600", "0"], [1751893200000, "2548.93000000", "2550.38000000", "2548.54000000", "2550.08000000", "325.18640000", 1751893259999, "829113.03438100", 1394, "114.24470000", "291282.55785800", "0"], [1751893260000, "2550.09000000", "2550.48000000", "2548.00000000", "2549.43000000", "238.59500000", 1751893319999, "608256.32426900", 2183, "59.93480000", "152794.21004300", "0"], [1751893320000, "2549.44000000", "2549.60000000", "2547.54000000", "2548.43000000", "165.93780000", 1751893379999, "422922.17651300", 1658, "62.94150000", "160424.69079900", "0"], [1751893380000, "2548.43000000", "2549.40000000", "2547.00000000", "2549.30000000", "147.96740000", 1751893439999, "377080.45733700", 1877, "45.61550000", "116237.43469500", "0"], [1751893440000, "2549.29000000", "2550.43000000", "2548.92000000", "2550.26000000", "101.78170000", 1751893499999, "259503.09761400", 1144, "54.88740000", "139945.02539000", "0"], [1751893500000, "2550.25000000", "2553.16000000", "2550.25000000", "2553.16000000", "132.41680000", 1751893559999, "337862.11985500", 1462, "63.49330000", "162008.39471100", "0"], [1751893560000, "2553.16000000", "2553.38000000", "2550.79000000", "2550.80000000", "312.33930000", 1751893619999, "797324.20151100", 1529, "95.88920000", "244804.85282200", "0"], [1751893620000, "2550.79000000", "2551.36000000", "2549.50000000", "2550.49000000", "322.61130000", 1751893679999, "822826.85276900", 1953, "205.65720000", "524505.03379200", "0"], [1751893680000, "2550.49000000", "2550.97000000", "2548.92000000", "2548.92000000", "206.97290000", 1751893739999, "527732.08064000", 1462, "55.12680000", "140564.80560500", "0"], [1751893740000, "2548.91000000", "2549.83000000", "2548.91000000", "2549.58000000", "110.51420000", 1751893799999, "281755.97641600", 731, "34.24880000", "87313.67835800", "0"], [1751893800000, "2549.57000000", "2550.34000000", "2549.42000000", "2550.32000000", "104.09150000", 1751893859999, "265407.64638000", 891, "68.51210000", "174686.02230900", "0"], [1751893860000, "2550.33000000", "2550.61000000", "2549.23000000", "2549.23000000", "152.66770000", 1751893919999, "389332.51446200", 926, "33.22620000", "84735.19677300", "0"], [1751893920000, "2549.23000000", "2549.24000000", "2547.14000000", "2548.91000000", "183.18860000", 1751893979999, "466786.90748600", 1496, "48.24950000", "122946.39212500", "0"], [1751893980000, "2548.91000000", "2549.88000000", "2548.79000000", "2549.08000000", "137.84050000", 1751894039999, "351388.39269200", 838, "76.93400000", "196109.91689200", "0"], [1751894040000, "2549.07000000", "2550.32000000", "2549.07000000", "2550.19000000", "73.55310000", 1751894099999, "187547.47624500", 697, "37.60390000", "95877.24665700", "0"], [1751894100000, "2550.20000000", "2550.31000000", "2547.16000000", "2547.16000000", "170.23520000", 1751894159999, "433959.52796400", 1871, "32.32430000", "82411.58111300", "0"], [1751894160000, "2547.17000000", "2547.17000000", "2545.45000000", "2546.17000000", "258.08210000", 1751894219999, "657160.07015300", 1765, "106.88980000", "272177.62159900", "0"], [1751894220000, "2546.17000000", "2546.99000000", "2538.49000000", "2541.51000000", "2235.62210000", 1751894279999, "5681271.61556500", 8251, "1034.95440000", "2629492.80894400", "0"], [1751894280000, "2541.52000000", "2542.43000000", "2540.45000000", "2542.16000000", "651.88120000", 1751894339999, "1656593.57733700", 2574, "157.07740000", "399228.72781300", "0"], [1751894340000, "2542.15000000", "2542.45000000", "2537.00000000", "2539.39000000", "863.56630000", 1751894399999, "2193093.05217600", 4142, "192.87340000", "489642.44578800", "0"], [1751894400000, "2539.40000000", "2543.98000000", "2535.77000000", "2543.98000000", "2853.42740000", 1751894459999, "7245203.25026300", 7260, "1337.05010000", "3394628.46320400", "0"], [1751894460000, "2543.98000000", "2547.21000000", "2543.73000000", "2546.05000000", "449.50990000", 1751894519999, "1144212.86305700", 2693, "207.14040000", "527284.10539000", "0"], [1751894520000, "2546.04000000", "2546.78000000", "2546.04000000", "2546.66000000", "88.55850000", 1751894579999, "225501.48514500", 825, "34.20000000", "87084.87683200", "0"], [1751894580000, "2546.66000000", "2547.79000000", "2546.66000000", "2547.61000000", "112.13690000", 1751894639999, "285659.64446600", 1040, "83.34710000", "212319.13531100", "0"], [1751894640000, "2547.61000000", "2547.99000000", "2546.89000000", "2547.57000000", "229.29620000", 1751894699999, "584143.47377100", 933, "103.73870000", "264280.49836100", "0"], [1751894700000, "2547.56000000", "2549.17000000", "2547.39000000", "2548.97000000", "161.07140000", 1751894759999, "410454.74755200", 1468, "116.76930000", "297549.05525800", "0"], [1751894760000, "2548.97000000", "2553.72000000", "2548.97000000", "2553.34000000", "555.47280000", 1751894819999, "1417496.28306600", 3161, "435.02030000", "1110004.65114100", "0"], [1751894820000, "2553.34000000", "2556.45000000", "2553.33000000", "2556.01000000", "1348.12630000", 1751894879999, "3444586.67724600", 4327, "866.25250000", "2213230.22341100", "0"], [1751894880000, "2556.02000000", "2558.38000000", "2555.84000000", "2558.02000000", "756.55310000", 1751894939999, "1934904.07084500", 3408, "350.31260000", "895913.47190400", "0"], [1751894940000, "2558.03000000", "2558.36000000", "2557.10000000", "2557.81000000", "372.17950000", 1751894999999, "951984.58387200", 1954, "99.68060000", "254949.78486100", "0"], [1751895000000, "2557.88000000", "2563.73000000", "2557.88000000", "2559.09000000", "1077.38490000", 1751895059999, "2759249.66769200", 7142, "553.41800000", "1417342.32567200", "0"], [1751895060000, "2559.08000000", "2559.08000000", "2554.64000000", "2555.67000000", "700.00150000", 1751895119999, "1789378.10246100", 4963, "386.39730000", "987640.05152000", "0"], [1751895120000, "2555.67000000", "2557.34000000", "2553.71000000", "2555.45000000", "556.08480000", 1751895179999, "1421061.57182400", 4552, "261.48600000", "668227.53920400", "0"], [1751895180000, "2555.45000000", "2556.20000000", "2551.62000000", "2552.01000000", "350.62720000", 1751895239999, "895368.13371000", 4060, "100.91280000", "257704.92284600", "0"], [1751895240000, "2552.04000000", "2552.78000000", "2550.28000000", "2552.04000000", "283.20360000", 1751895299999, "722475.28523500", 3277, "148.03520000", "377655.35659800", "0"], [1751895300000, "2552.04000000", "2553.40000000", "2550.99000000", "2551.47000000", "303.45770000", 1751895359999, "774527.98379700", 3659, "84.24330000", "215019.93687000", "0"], [1751895360000, "2551.48000000", "2555.00000000", "2551.44000000", "2554.32000000", "221.57640000", 1751895419999, "565679.73229000", 3634, "115.12150000", "293879.00939100", "0"], [1751895420000, "2554.32000000", "2555.71000000", "2553.11000000", "2553.99000000", "173.28980000", 1751895479999, "442678.20942600", 3138, "98.64130000", "251977.87565500", "0"], [1751895480000, "2553.99000000", "2556.78000000", "2553.27000000", "2556.78000000", "191.84580000", 1751895539999, "490215.42513700", 3335, "79.02090000", "201894.71404500", "0"], [1751895540000, "2556.78000000", "2557.35000000", "2554.54000000", "2554.68000000", "182.30730000", 1751895599999, "466095.90045400", 1917, "101.04600000", "258358.78522200", "0"], [1751895600000, "2554.68000000", "2556.17000000", "2551.98000000", "2555.90000000", "268.55980000", 1751895659999, "685793.01916100", 3238, "124.33420000", "317493.58587300", "0"], [1751895660000, "2555.90000000", "2555.95000000", "2552.99000000", "2555.94000000", "174.44440000", 1751895719999, "445671.35385600", 2304, "102.35700000", "261500.79681200", "0"], [1751895720000, "2555.93000000", "2557.80000000", "2553.35000000", "2553.43000000", "275.21740000", 1751895779999, "703285.82575300", 2927, "88.33070000", "225774.94213600", "0"], [1751895780000, "2553.43000000", "2553.72000000", "2551.47000000", "2553.05000000", "227.39550000", 1751895839999, "580484.53111900", 2655, "102.85920000", "262588.27481100", "0"], [1751895840000, "2553.04000000", "2556.23000000", "2553.02000000", "2555.58000000", "180.66650000", 1751895899999, "461589.04314200", 2423, "113.10290000", "288941.97842100", "0"], [1751895900000, "2555.59000000", "2555.87000000", "2553.15000000", "2553.21000000", "154.14610000", 1751895959999, "393763.42067600", 1995, "46.55960000", "118953.71021000", "0"], [1751895960000, "2553.21000000", "2553.96000000", "2551.55000000", "2552.41000000", "246.13920000", 1751896019999, "628319.04616100", 2805, "122.77100000", "313369.76135500", "0"], [1751896020000, "2552.40000000", "2552.78000000", "2548.90000000", "2551.93000000", "311.78440000", 1751896079999, "795363.96010100", 3870, "134.08250000", "342010.00925600", "0"], [1751896080000, "2551.91000000", "2557.86000000", "2551.62000000", "2557.19000000", "301.35160000", 1751896139999, "769861.43937900", 2774, "168.35620000", "430010.03657100", "0"], [1751896140000, "2557.19000000", "2559.57000000", "2556.53000000", "2559.34000000", "517.03540000", 1751896199999, "1322518.64283200", 2115, "436.40290000", "1116213.58403600", "0"], [1751896200000, "2559.34000000", "2562.12000000", "2559.34000000", "2561.62000000", "523.59240000", 1751896259999, "1340779.39455000", 2473, "416.92090000", "1067579.59011000", "0"], [1751896260000, "2561.62000000", "2562.08000000", "2556.99000000", "2558.92000000", "613.44040000", 1751896319999, "1570306.84566900", 2831, "72.80990000", "186391.84261800", "0"], [1751896320000, "2558.91000000", "2558.91000000", "2556.80000000", "2557.05000000", "246.33920000", 1751896379999, "630061.84514600", 1489, "166.36020000", "425477.17481600", "0"], [1751896380000, "2557.05000000", "2559.03000000", "2557.05000000", "2559.03000000", "309.23000000", 1751896439999, "791019.56450500", 2278, "204.92780000", "524178.51245200", "0"], [1751896440000, "2559.03000000", "2560.92000000", "2559.03000000", "2560.00000000", "492.55810000", 1751896499999, "1261020.39609300", 2357, "172.91800000", "442662.31614100", "0"], [1751896500000, "2560.00000000", "2560.43000000", "2558.40000000", "2560.03000000", "183.10090000", 1751896559999, "468578.97739700", 2108, "109.66490000", "280638.77345500", "0"], [1751896560000, "2560.02000000", "2562.65000000", "2559.76000000", "2562.06000000", "214.13550000", 1751896619999, "548411.31870000", 2585, "178.93900000", "458262.32593400", "0"], [1751896620000, "2562.05000000", "2567.64000000", "2562.04000000", "2567.64000000", "829.95540000", 1751896679999, "2129345.44516100", 4331, "643.70340000", "1651553.74032300", "0"], [1751896680000, "2567.65000000", "2569.12000000", "2566.32000000", "2566.33000000", "1551.38590000", 1751896739999, "3984171.31305900", 5717, "700.92760000", "1800120.49180900", "0"], [1751896740000, "2566.33000000", "2567.41000000", "2563.99000000", "2566.01000000", "509.43100000", 1751896799999, "1306886.63961200", 2621, "229.19620000", "587967.60253300", "0"], [1751896800000, "2566.02000000", "2566.15000000", "2563.50000000", "2563.53000000", "316.97500000", 1751896859999, "813009.90537600", 3479, "176.06060000", "451552.27630700", "0"], [1751896860000, "2563.53000000", "2564.87000000", "2562.55000000", "2562.55000000", "264.50310000", 1751896919999, "678085.57691200", 2802, "154.03310000", "394887.87412200", "0"], [1751896920000, "2562.55000000", "2562.55000000", "2558.13000000", "2559.78000000", "348.42560000", 1751896979999, "891882.21186200", 3693, "141.72130000", "362699.86200400", "0"], [1751896980000, "2559.78000000", "2561.17000000", "2559.29000000", "2560.00000000", "132.96330000", 1751897039999, "340394.20119600", 2884, "76.44340000", "195700.29569400", "0"], [1751897040000, "2560.00000000", "2567.58000000", "2559.95000000", "2566.71000000", "1223.42700000", 1751897099999, "3137901.71265200", 4528, "866.73890000", "2222510.90683300", "0"], [1751897100000, "2566.71000000", "2568.38000000", "2565.01000000", "2565.01000000", "299.54840000", 1751897159999, "768855.46849600", 2700, "145.32480000", "373076.23997200", "0"], [1751897160000, "2565.00000000", "2566.15000000", "2564.03000000", "2564.03000000", "233.85360000", 1751897219999, "599886.14671900", 2168, "66.27970000", "170027.41543200", "0"], [1751897220000, "2564.03000000", "2564.04000000", "2560.19000000", "2560.87000000", "666.66810000", 1751897279999, "1707887.24980200", 3356, "134.41370000", "344211.52156400", "0"], [1751897280000, "2560.87000000", "2562.32000000", "2560.68000000", "2561.00000000", "186.31300000", 1751897339999, "477216.34684900", 1626, "135.46390000", "346966.01441600", "0"], [1751897340000, "2560.99000000", "2561.55000000", "2560.00000000", "2561.46000000", "106.73460000", 1751897399999, "273349.15684000", 1881, "62.67990000", "160532.94433400", "0"], [1751897400000, "2561.46000000", "2561.72000000", "2560.07000000", "2560.17000000", "88.58770000", 1751897459999, "226831.22711000", 1482, "36.13370000", "92519.28360000", "0"], [1751897460000, "2560.17000000", "2560.17000000", "2558.46000000", "2559.27000000", "164.50370000", 1751897519999, "421010.17672600", 1783, "51.25830000", "131179.17146300", "0"], [1751897520000, "2559.27000000", "2559.30000000", "2557.45000000", "2557.45000000", "81.47280000", 1751897579999, "208460.42678800", 1475, "38.25610000", "97887.29608500", "0"], [1751897580000, "2557.44000000", "2557.44000000", "2542.55000000", "2542.99000000", "4359.67320000", 1751897639999, "11104141.33217200", 13476, "2050.36230000", "5219188.87703600", "0"], [1751897640000, "2542.99000000", "2545.71000000", "2540.41000000", "2543.26000000", "1087.25580000", 1751897699999, "2765189.20539500", 6394, "632.49840000", "1608491.61108800", "0"], [1751897700000, "2543.25000000", "2547.13000000", "2541.68000000", "2544.32000000", "894.69880000", 1751897759999, "2276976.22260800", 6122, "315.42630000", "802709.99967900", "0"], [1751897760000, "2544.32000000", "2545.25000000", "2536.59000000", "2539.18000000", "1979.49060000", 1751897819999, "5027484.88123100", 10551, "1137.23500000", "2888359.94520400", "0"], [1751897820000, "2539.18000000", "2546.42000000", "2539.18000000", "2546.16000000", "714.75660000", 1751897879999, "1818086.03168000", 4026, "437.48800000", "1112653.07354500", "0"], [1751897880000, "2546.15000000", "2546.19000000", "2541.28000000", "2542.15000000", "470.36670000", 1751897939999, "1196414.80023400", 3739, "179.38150000", "456212.75832200", "0"], [1751897940000, "2542.16000000", "2544.99000000", "2542.00000000", "2544.99000000", "231.60180000", 1751897999999, "589013.75386700", 2821, "142.84960000", "363290.51072600", "0"], [1751898000000, "2544.98000000", "2545.21000000", "2542.19000000", "2543.95000000", "355.29470000", 1751898059999, "903808.42945900", 3040, "227.02040000", "577505.05413900", "0"], [1751898060000, "2543.96000000", "2545.61000000", "2543.06000000", "2544.07000000", "209.22320000", 1751898119999, "532291.51317100", 2642, "130.22400000", "331276.65260400", "0"], [1751898120000, "2544.06000000", "2546.75000000", "2544.06000000", "2546.53000000", "135.83240000", 1751898179999, "345840.41377100", 1945, "75.55840000", "192369.72386100", "0"], [1751898180000, "2546.52000000", "2549.37000000", "2546.52000000", "2548.50000000", "148.59080000", 1751898239999, "378672.04156400", 2420, "93.14500000", "237371.55689700", "0"], [1751898240000, "2548.49000000", "2549.17000000", "2548.11000000", "2548.39000000", "153.82030000", 1751898299999, "392023.91803600", 1291, "59.79220000", "152396.51088300", "0"], [1751898300000, "2548.40000000", "2549.69000000", "2544.58000000", "2544.59000000", "594.84880000", 1751898359999, "1515033.77659000", 2867, "91.32640000", "232583.83774500", "0"], [1751898360000, "2544.59000000", "2548.13000000", "2544.59000000", "2546.67000000", "210.47190000", 1751898419999, "536080.25133700", 2323, "81.02420000", "206334.08141600", "0"], [1751898420000, "2546.66000000", "2546.66000000", "2544.48000000", "2544.76000000", "338.90770000", 1751898479999, "862723.78000200", 2004, "120.76670000", "307411.21710000", "0"], [1751898480000, "2544.76000000", "2544.76000000", "2540.69000000", "2541.84000000", "501.68570000", 1751898539999, "1275504.21352800", 3112, "251.82580000", "640261.47292400", "0"], [1751898540000, "2541.85000000", "2543.06000000", "2541.02000000", "2542.73000000", "188.16340000", 1751898599999, "478341.56616000", 1557, "80.98550000", "205884.17276100", "0"], [1751898600000, "2542.72000000", "2542.72000000", "2540.58000000", "2540.58000000", "357.88060000", 1751898659999, "909622.28947000", 2925, "93.59750000", "237903.03632000", "0"], [1751898660000, "2540.58000000", "2541.00000000", "2539.49000000", "2540.06000000", "346.79190000", 1751898719999, "880965.46889100", 2054, "68.05710000", "172881.78947400", "0"], [1751898720000, "2540.06000000", "2541.26000000", "2539.60000000", "2540.74000000", "312.26330000", 1751898779999, "793392.03284100", 2212, "104.20460000", "264744.25152600", "0"], [1751898780000, "2540.73000000", "2541.95000000", "2538.77000000", "2541.63000000", "199.09440000", 1751898839999, "505822.75192400", 2717, "125.36600000", "318510.90893300", "0"], [1751898840000, "2541.62000000", "2541.62000000", "2533.48000000", "2534.50000000", "2104.05440000", 1751898899999, "5335195.40359100", 5668, "229.57330000", "582116.54118600", "0"], [1751898900000, "2534.50000000", "2535.38000000", "2529.86000000", "2533.59000000", "1451.89840000", 1751898959999, "3676328.41589300", 7796, "622.83700000", "1577490.25788900", "0"], [1751898960000, "2533.59000000", "2536.18000000", "2531.63000000", "2531.64000000", "518.84140000", 1751899019999, "1315074.35913900", 4152, "273.23100000", "692591.46972800", "0"], [1751899020000, "2531.63000000", "2532.36000000", "2530.50000000", "2531.28000000", "521.32390000", 1751899079999, "1319577.30148700", 4349, "231.04730000", "584824.98496600", "0"], [1751899080000, "2531.29000000", "2534.06000000", "2529.67000000", "2531.71000000", "510.18720000", 1751899139999, "1291472.77511100", 3683, "184.38710000", "466838.28329400", "0"], [1751899140000, "2531.71000000", "2533.50000000", "2531.70000000", "2533.33000000", "208.26110000", 1751899199999, "527452.80290400", 2979, "109.57440000", "277506.42776500", "0"], [1751899200000, "2533.33000000", "2534.42000000", "2530.16000000", "2532.51000000", "504.45550000", 1751899259999, "1277419.13825500", 4267, "295.47240000", "748137.61950200", "0"], [1751899260000, "2532.52000000", "2535.76000000", "2532.52000000", "2533.16000000", "781.00020000", 1751899319999, "1979899.72627200", 3928, "229.82700000", "582630.22631500", "0"], [1751899320000, "2533.16000000", "2537.36000000", "2533.06000000", "2536.65000000", "352.26670000", 1751899379999, "893331.04427100", 3362, "234.92170000", "595696.33299400", "0"], [1751899380000, "2536.66000000", "2537.80000000", "2536.00000000", "2536.50000000", "289.02790000", 1751899439999, "733183.36393400", 2579, "149.05260000", "378123.76479700", "0"], [1751899440000, "2536.50000000", "2538.13000000", "2535.55000000", "2535.94000000", "406.57520000", 1751899499999, "1031415.92992300", 2635, "193.25000000", "490238.95069100", "0"], [1751899500000, "2535.94000000", "2538.71000000", "2535.07000000", "2538.33000000", "287.84820000", 1751899559999, "730171.91946400", 2896, "153.55270000", "389535.97450000", "0"], [1751899560000, "2538.33000000", "2542.58000000", "2538.14000000", "2540.28000000", "688.78030000", 1751899619999, "1749844.30431200", 4146, "362.67220000", "921321.79478000", "0"], [1751899620000, "2540.28000000", "2540.92000000", "2537.93000000", "2537.94000000", "325.23400000", 1751899679999, "825994.80474600", 2533, "208.13370000", "528635.08599900", "0"], [1751899680000, "2537.94000000", "2539.49000000", "2537.87000000", "2539.14000000", "176.68040000", 1751899739999, "448486.21760700", 2063, "109.71290000", "278486.26423700", "0"], [1751899740000, "2539.13000000", "2539.13000000", "2537.38000000", "2537.38000000", "61.74580000", 1751899799999, "156720.29985100", 1252, "26.46420000", "67170.79092700", "0"], [1751899800000, "2537.36000000", "2538.46000000", "2535.51000000", "2537.75000000", "242.68940000", 1751899859999, "615685.83159000", 3168, "112.82030000", "286190.76140300", "0"], [1751899860000, "2537.75000000", "2537.75000000", "2535.26000000", "2535.59000000", "260.23350000", 1751899919999, "660038.80496500", 2742, "140.09520000", "355297.62661100", "0"], [1751899920000, "2535.59000000", "2536.37000000", "2534.16000000", "2535.38000000", "342.72730000", 1751899979999, "868905.80018200", 3153, "82.63330000", "209492.09090900", "0"], [1751899980000, "2535.38000000", "2535.88000000", "2532.00000000", "2533.89000000", "420.08180000", 1751900039999, "1064333.43273100", 3385, "114.63650000", "290463.86722100", "0"], [1751900040000, "2533.88000000", "2534.82000000", "2533.04000000", "2533.75000000", "126.98950000", 1751900099999, "321797.29593400", 1797, "70.22850000", "177964.17007100", "0"], [1751900100000, "2533.75000000", "2535.45000000", "2532.49000000", "2535.11000000", "153.92640000", 1751900159999, "389998.24113500", 2081, "87.12640000", "220733.63715300", "0"], [1751900160000, "2535.12000000", "2535.12000000", "2532.28000000", "2532.28000000", "294.89860000", 1751900219999, "747191.26389400", 2588, "115.70790000", "293145.75984100", "0"], [1751900220000, "2532.28000000", "2533.96000000", "2531.82000000", "2533.08000000", "201.09940000", 1751900279999, "509363.21203800", 2589, "85.65910000", "216944.78228900", "0"], [1751900280000, "2533.07000000", "2534.77000000", "2531.40000000", "2531.61000000", "419.22370000", 1751900339999, "1061893.74825900", 2464, "70.45370000", "178508.07017100", "0"], [1751900340000, "2531.60000000", "2532.40000000", "2530.81000000", "2531.65000000", "402.79180000", 1751900399999, "1019729.43261100", 3094, "186.41820000", "471933.85558600", "0"], [1751900400000, "2531.65000000", "2535.38000000", "2531.65000000", "2534.28000000", "348.92890000", 1751900459999, "884013.39949800", 2248, "217.39550000", "550625.03454100", "0"], [1751900460000, "2534.28000000", "2534.42000000", "2531.67000000", "2533.16000000", "906.32370000", 1751900519999, "2295861.98274500", 3629, "299.16110000", "757739.11488100", "0"], [1751900520000, "2533.15000000", "2535.86000000", "2533.15000000", "2535.63000000", "206.93450000", 1751900579999, "524632.80589500", 1738, "97.32440000", "246714.24153100", "0"], [1751900580000, "2535.63000000", "2536.15000000", "2534.62000000", "2534.99000000", "231.02640000", 1751900639999, "585711.14889200", 2144, "124.54010000", "315728.32996000", "0"], [1751900640000, "2534.98000000", "2535.08000000", "2532.51000000", "2533.60000000", "348.59220000", 1751900699999, "883323.56067300", 3139, "205.17990000", "519896.57604400", "0"], [1751900700000, "2533.61000000", "2533.61000000", "2531.67000000", "2531.75000000", "365.34990000", 1751900759999, "925249.25831000", 3169, "167.31280000", "423686.13289100", "0"], [1751900760000, "2531.76000000", "2532.37000000", "2529.03000000", "2530.01000000", "698.06350000", 1751900819999, "1766486.62639600", 3692, "290.65830000", "735589.65728000", "0"], [1751900820000, "2530.00000000", "2533.91000000", "2527.50000000", "2533.91000000", "1359.08080000", 1751900879999, "3437821.30939500", 6324, "762.96960000", "1929934.52823800", "0"], [1751900880000, "2533.91000000", "2537.45000000", "2533.91000000", "2535.55000000", "429.51970000", 1751900939999, "1089251.20328400", 3152, "186.14970000", "472013.33971300", "0"], [1751900940000, "2535.61000000", "2537.99000000", "2534.31000000", "2537.99000000", "187.66670000", 1751900999999, "475875.71230500", 2455, "129.38060000", "328092.06839200", "0"], [1751901000000, "2537.99000000", "2540.03000000", "2537.70000000", "2539.91000000", "497.40440000", 1751901059999, "1262879.02210000", 3156, "291.55900000", "740322.25348900", "0"], [1751901060000, "2539.91000000", "2541.20000000", "2538.64000000", "2539.39000000", "450.39990000", 1751901119999, "1144074.88713800", 2416, "170.36070000", "432772.69320500", "0"], [1751901120000, "2539.38000000", "2540.67000000", "2539.13000000", "2540.67000000", "228.53400000", 1751901179999, "580482.50177300", 1878, "146.72930000", "372717.56038600", "0"], [1751901180000, "2540.67000000", "2540.67000000", "2538.51000000", "2538.52000000", "343.58880000", 1751901239999, "872624.87191100", 2108, "73.23300000", "185994.53611800", "0"], [1751901240000, "2538.52000000", "2539.18000000", "2537.61000000", "2539.17000000", "133.67720000", 1751901299999, "339335.90504300", 918, "89.99600000", "228461.23527400", "0"], [1751901300000, "2539.17000000", "2541.24000000", "2538.73000000", "2540.80000000", "162.20050000", 1751901359999, "412067.93965200", 1123, "67.00670000", "170214.71019500", "0"], [1751901360000, "2540.79000000", "2540.80000000", "2538.01000000", "2538.01000000", "302.70540000", 1751901419999, "768837.78952400", 2338, "54.82570000", "139235.15399200", "0"], [1751901420000, "2538.00000000", "2538.21000000", "2536.26000000", "2537.92000000", "176.38900000", 1751901479999, "447537.03053700", 2825, "114.86170000", "291419.63877800", "0"], [1751901480000, "2537.91000000", "2538.71000000", "2537.34000000", "2537.66000000", "89.66800000", 1751901539999, "227574.01121400", 2108, "41.78600000", "106048.26831300", "0"], [1751901540000, "2537.66000000", "2537.69000000", "2535.49000000", "2535.49000000", "99.07810000", 1751901599999, "251330.68452100", 1667, "59.19410000", "150157.20368400", "0"], [1751901600000, "2535.50000000", "2535.84000000", "2532.67000000", "2534.48000000", "329.38040000", 1751901659999, "834589.79427600", 3024, "96.70390000", "245014.41895900", "0"], [1751901660000, "2534.48000000", "2534.55000000", "2533.43000000", "2533.60000000", "208.59450000", 1751901719999, "528594.90628900", 2158, "132.13850000", "334838.49782400", "0"], [1751901720000, "2533.61000000", "2536.84000000", "2533.60000000", "2536.84000000", "252.03800000", 1751901779999, "639030.90826400", 2047, "210.60050000", "534007.63374200", "0"], [1751901780000, "2536.85000000", "2539.50000000", "2536.01000000", "2538.84000000", "183.76680000", 1751901839999, "466420.10874500", 2630, "100.17870000", "254265.52053600", "0"], [1751901840000, "2538.85000000", "2539.24000000", "2538.00000000", "2538.61000000", "183.20050000", 1751901899999, "465134.71435000", 1701, "34.25950000", "86970.85794700", "0"], [1751901900000, "2538.60000000", "2539.00000000", "2538.00000000", "2538.64000000", "103.84690000", 1751901959999, "263625.63618600", 1096, "59.53420000", "151131.75257800", "0"], [1751901960000, "2538.64000000", "2543.00000000", "2538.63000000", "2542.54000000", "615.35100000", 1751902019999, "1563565.33862200", 2383, "467.71820000", "1188219.97579800", "0"], [1751902020000, "2542.54000000", "2544.00000000", "2541.50000000", "2541.78000000", "578.96180000", 1751902079999, "1472223.43622100", 2063, "239.55390000", "609195.43544900", "0"], [1751902080000, "2541.77000000", "2542.74000000", "2541.77000000", "2542.28000000", "298.14160000", 1751902139999, "758015.41372800", 971, "228.93780000", "582077.57499500", "0"], [1751902140000, "2542.27000000", "2542.27000000", "2540.54000000", "2541.02000000", "228.67950000", 1751902199999, "581150.78723600", 1097, "46.53880000", "118258.02504600", "0"], [1751902200000, "2541.02000000", "2541.95000000", "2538.64000000", "2539.96000000", "280.78880000", 1751902259999, "713225.80644700", 2272, "114.27360000", "290292.16632900", "0"], [1751902260000, "2539.97000000", "2543.12000000", "2539.97000000", "2541.39000000", "396.69380000", 1751902319999, "1008289.56903300", 2633, "168.37390000", "427914.53984000", "0"], [1751902320000, "2541.38000000", "2542.46000000", "2541.29000000", "2542.46000000", "284.80570000", 1751902379999, "723987.32824700", 1480, "124.62650000", "316802.96595200", "0"], [1751902380000, "2542.45000000", "2543.64000000", "2541.42000000", "2541.69000000", "371.66910000", 1751902439999, "944876.36621600", 1338, "188.88380000", "480170.97263500", "0"], [1751902440000, "2541.68000000", "2541.69000000", "2539.62000000", "2540.46000000", "215.51390000", 1751902499999, "547512.95178700", 1879, "158.86610000", "403599.25061400", "0"], [1751902500000, "2540.47000000", "2541.39000000", "2539.76000000", "2540.56000000", "108.12930000", 1751902559999, "274695.95030600", 1306, "62.84360000", "159644.40042300", "0"], [1751902560000, "2540.55000000", "2540.55000000", "2537.29000000", "2538.45000000", "269.66770000", 1751902619999, "684454.55275000", 2583, "91.66230000", "232624.41553300", "0"], [1751902620000, "2538.46000000", "2538.97000000", "2538.23000000", "2538.96000000", "142.57930000", 1751902679999, "361959.01834700", 863, "73.93340000", "187694.01096300", "0"], [1751902680000, "2538.96000000", "2539.58000000", "2538.25000000", "2538.53000000", "256.63430000", 1751902739999, "651536.28901100", 1344, "102.52200000", "260305.54548400", "0"], [1751902740000, "2538.52000000", "2538.52000000", "2536.99000000", "2537.70000000", "1083.06630000", 1751902799999, "2748002.14253400", 1087, "663.64170000", "1683689.10099100", "0"], [1751902800000, "2537.71000000", "2537.71000000", "2535.49000000", "2535.49000000", "106.81100000", 1751902859999, "270959.27109400", 1225, "21.35690000", "54182.56705200", "0"], [1751902860000, "2535.50000000", "2536.52000000", "2535.44000000", "2536.32000000", "98.37520000", 1751902919999, "249476.04511300", 898, "73.86290000", "187311.55719300", "0"], [1751902920000, "2536.33000000", "2537.29000000", "2536.09000000", "2536.22000000", "213.96510000", 1751902979999, "542798.49043500", 1301, "131.01260000", "332366.35822800", "0"], [1751902980000, "2536.21000000", "2536.96000000", "2534.99000000", "2536.96000000", "190.04830000", 1751903039999, "481916.19129300", 1612, "102.22470000", "259224.45442800", "0"], [1751903040000, "2536.95000000", "2537.20000000", "2536.45000000", "2536.45000000", "106.57960000", 1751903099999, "270371.91814600", 970, "53.15680000", "134845.63625600", "0"], [1751903100000, "2536.45000000", "2537.84000000", "2536.26000000", "2537.29000000", "164.93880000", 1751903159999, "418491.66218700", 1634, "68.03870000", "172612.84724200", "0"], [1751903160000, "2537.28000000", "2537.29000000", "2533.54000000", "2533.81000000", "219.50260000", 1751903219999, "556498.26630400", 1831, "79.14290000", "200628.04283800", "0"], [1751903220000, "2533.80000000", "2535.40000000", "2533.74000000", "2534.31000000", "137.64860000", 1751903279999, "348859.23997700", 1654, "100.78120000", "255419.65815800", "0"], [1751903280000, "2534.31000000", "2535.50000000", "2533.44000000", "2534.56000000", "135.66250000", 1751903339999, "343829.18513700", 2373, "88.58710000", "224516.11727700", "0"], [1751903340000, "2534.57000000", "2535.13000000", "2533.70000000", "2535.13000000", "88.04650000", 1751903399999, "223133.43489300", 1231, "56.32830000", "142755.56171200", "0"], [1751903400000, "2535.13000000", "2535.68000000", "2533.71000000", "2533.71000000", "264.60780000", 1751903459999, "670654.69201200", 2044, "128.57740000", "325874.45629700", "0"], [1751903460000, "2533.72000000", "2533.97000000", "2533.01000000", "2533.44000000", "107.10650000", 1751903519999, "271347.15797400", 1440, "38.54600000", "97652.49888300", "0"], [1751903520000, "2533.43000000", "2534.08000000", "2533.30000000", "2533.91000000", "90.33370000", 1751903579999, "228865.83714500", 944, "21.47220000", "54403.10846100", "0"], [1751903580000, "2533.93000000", "2534.50000000", "2533.47000000", "2534.19000000", "70.63860000", 1751903639999, "179007.52129900", 1074, "20.65780000", "52347.44451500", "0"], [1751903640000, "2534.18000000", "2534.64000000", "2533.78000000", "2534.64000000", "43.27140000", 1751903699999, "109654.68891300", 717, "30.53260000", "77373.96484600", "0"], [1751903700000, "2534.63000000", "2534.89000000", "2533.56000000", "2533.56000000", "50.91630000", 1751903759999, "129051.26888900", 974, "20.05100000", "50823.23626000", "0"], [1751903760000, "2533.55000000", "2534.00000000", "2532.65000000", "2533.95000000", "292.78740000", 1751903819999, "741800.60901600", 1319, "94.72120000", "239986.48535900", "0"], [1751903820000, "2533.96000000", "2534.09000000", "2532.68000000", "2533.82000000", "367.75450000", 1751903879999, "931556.75772400", 1647, "223.47290000", "566017.51513800", "0"], [1751903880000, "2533.82000000", "2534.48000000", "2533.82000000", "2534.48000000", "74.47410000", 1751903939999, "188735.84058100", 548, "58.65470000", "148648.39348000", "0"], [1751903940000, "2534.47000000", "2534.47000000", "2533.17000000", "2533.81000000", "83.83900000", 1751903999999, "212424.12307500", 1164, "32.80370000", "83112.03690700", "0"], [1751904000000, "2533.81000000", "2534.88000000", "2533.41000000", "2534.41000000", "163.38950000", 1751904059999, "414014.99581200", 1311, "115.14330000", "291760.12989600", "0"], [1751904060000, "2534.41000000", "2535.37000000", "2533.99000000", "2535.33000000", "87.13680000", 1751904119999, "220865.01509500", 1332, "56.95190000", "144353.24378800", "0"], [1751904120000, "2535.33000000", "2536.89000000", "2535.09000000", "2535.13000000", "321.62000000", 1751904179999, "815663.91263300", 1499, "235.47910000", "597207.46828000", "0"], [1751904180000, "2535.12000000", "2536.07000000", "2533.91000000", "2534.49000000", "128.70520000", 1751904239999, "326273.71116200", 2252, "90.08960000", "228382.12201900", "0"], [1751904240000, "2534.49000000", "2537.66000000", "2534.48000000", "2537.66000000", "180.60760000", 1751904299999, "458112.08209400", 2056, "152.71770000", "387366.31807700", "0"], [1751904300000, "2537.67000000", "2538.42000000", "2536.99000000", "2537.97000000", "80.04530000", 1751904359999, "203144.84046200", 1177, "52.61460000", "133530.81192500", "0"], [1751904360000, "2537.97000000", "2540.50000000", "2535.07000000", "2535.08000000", "612.41270000", 1751904419999, "1554654.66323300", 2280, "260.33640000", "661060.00702400", "0"], [1751904420000, "2535.07000000", "2535.33000000", "2531.17000000", "2531.21000000", "780.38740000", 1751904479999, "1977528.05135600", 3035, "351.94640000", "891958.95771900", "0"], [1751904480000, "2531.22000000", "2532.79000000", "2530.87000000", "2532.43000000", "402.63730000", 1751904539999, "1019467.48624000", 2326, "282.36470000", "714935.48304900", "0"], [1751904540000, "2532.44000000", "2537.99000000", "2532.44000000", "2537.99000000", "221.79980000", 1751904599999, "562256.84442000", 2509, "177.56460000", "450096.99048600", "0"], [1751904600000, "2538.00000000", "2538.68000000", "2537.86000000", "2538.07000000", "167.18830000", 1751904659999, "424358.80431400", 1425, "72.47550000", "183950.79578900", "0"], [1751904660000, "2538.07000000", "2538.13000000", "2534.63000000", "2534.83000000", "140.73540000", 1751904719999, "356927.64007900", 1927, "32.06680000", "81315.18355200", "0"], [1751904720000, "2534.83000000", "2537.45000000", "2534.66000000", "2537.44000000", "194.59120000", 1751904779999, "493600.37011100", 1684, "90.33310000", "229094.61365000", "0"], [1751904780000, "2537.45000000", "2538.24000000", "2537.44000000", "2537.94000000", "93.07280000", 1751904839999, "236226.02718200", 737, "29.46860000", "74790.56000900", "0"], [1751904840000, "2537.94000000", "2538.71000000", "2535.69000000", "2535.69000000", "169.20390000", 1751904899999, "429365.24503800", 1785, "69.57720000", "176582.29489200", "0"], [1751904900000, "2535.69000000", "2536.93000000", "2535.04000000", "2536.47000000", "96.21970000", 1751904959999, "243995.61462400", 1624, "57.98340000", "147028.89085100", "0"], [1751904960000, "2536.47000000", "2540.00000000", "2536.47000000", "2539.46000000", "347.55080000", 1751905019999, "882349.39429200", 2623, "296.36140000", "752366.05994800", "0"], [1751905020000, "2539.46000000", "2541.91000000", "2539.46000000", "2540.50000000", "683.07050000", 1751905079999, "1735446.67427500", 2708, "453.19970000", "1151377.08948500", "0"], [1751905080000, "2540.50000000", "2542.00000000", "2538.73000000", "2541.77000000", "250.60370000", 1751905139999, "636581.64299800", 2060, "131.12260000", "333119.22396700", "0"], [1751905140000, "2541.77000000", "2542.54000000", "2533.81000000", "2533.81000000", "1255.26040000", 1751905199999, "3188288.75254900", 6266, "246.32760000", "625701.61896100", "0"], [1751905200000, "2533.80000000", "2535.80000000", "2523.76000000", "2526.42000000", "2838.19540000", 1751905259999, "7176233.38312400", 11599, "1073.20630000", "2714122.68645400", "0"], [1751905260000, "2526.41000000", "2526.41000000", "2512.00000000", "2521.05000000", "7338.46350000", 1751905319999, "18480536.20892500", 20295, "3029.43480000", "7627332.38963300", "0"], [1751905320000, "2521.04000000", "2523.53000000", "2518.70000000", "2522.78000000", "1019.32560000", 1751905379999, "2569443.49372800", 8189, "553.42750000", "1395008.60882400", "0"], [1751905380000, "2522.77000000", "2532.00000000", "2522.68000000", "2527.69000000", "1790.18470000", 1751905439999, "4524057.05529600", 9770, "1152.60530000", "2912272.99302300", "0"], [1751905440000, "2527.69000000", "2531.08000000", "2524.69000000", "2528.72000000", "1290.44370000", 1751905499999, "3262753.50227300", 5812, "935.47310000", "2365370.46328800", "0"], [1751905500000, "2528.72000000", "2530.50000000", "2527.71000000", "2528.62000000", "2255.15820000", 1751905559999, "5703779.69907000", 6484, "1452.27510000", "3673064.79209700", "0"], [1751905560000, "2528.63000000", "2533.99000000", "2528.34000000", "2533.41000000", "766.13450000", 1751905619999, "1939312.40556700", 4472, "480.67170000", "1216796.07356600", "0"], [1751905620000, "2533.40000000", "2537.23000000", "2533.40000000", "2536.50000000", "421.43990000", 1751905679999, "1068578.48242600", 6582, "224.92170000", "570289.57998800", "0"], [1751905680000, "2536.49000000", "2536.49000000", "2530.75000000", "2531.64000000", "431.97650000", 1751905739999, "1093835.03976000", 4039, "151.54290000", "383662.32984700", "0"], [1751905740000, "2531.63000000", "2532.85000000", "2531.13000000", "2531.26000000", "174.14580000", 1751905799999, "440945.09787200", 2517, "59.81330000", "151449.94285400", "0"], [1751905800000, "2531.27000000", "2535.50000000", "2531.05000000", "2534.75000000", "328.87850000", 1751905859999, "833148.43637000", 4177, "200.27680000", "507303.76421800", "0"], [1751905860000, "2534.75000000", "2536.60000000", "2533.01000000", "2534.31000000", "202.74480000", 1751905919999, "513897.30956800", 3122, "111.88470000", "283628.49990900", "0"], [1751905920000, "2534.30000000", "2535.25000000", "2532.90000000", "2534.83000000", "142.80440000", 1751905979999, "361873.86813800", 3165, "59.67190000", "151207.78465600", "0"], [1751905980000, "2534.83000000", "2535.18000000", "2533.24000000", "2535.09000000", "143.59920000", 1751906039999, "363944.06348700", 1964, "82.53330000", "209190.67340800", "0"], [1751906040000, "2535.09000000", "2535.70000000", "2534.10000000", "2535.06000000", "274.92710000", 1751906099999, "696941.44754600", 2757, "44.39990000", "112552.38927700", "0"], [1751906100000, "2535.06000000", "2536.45000000", "2533.05000000", "2533.05000000", "421.81390000", 1751906159999, "1069344.55049200", 3189, "204.34750000", "518080.05771700", "0"], [1751906160000, "2533.05000000", "2535.07000000", "2531.27000000", "2534.79000000", "409.59860000", 1751906219999, "1037410.92943400", 2895, "152.31080000", "385825.60030800", "0"], [1751906220000, "2534.79000000", "2536.60000000", "2533.56000000", "2535.50000000", "298.00630000", 1751906279999, "755594.57788000", 2070, "202.64030000", "513818.42544000", "0"], [1751906280000, "2535.50000000", "2535.79000000", "2527.97000000", "2527.98000000", "424.19080000", 1751906339999, "1073417.86100500", 4024, "191.51310000", "484568.68788100", "0"], [1751906340000, "2527.97000000", "2532.37000000", "2526.82000000", "2532.36000000", "819.64310000", 1751906399999, "2073206.26590800", 4241, "587.96830000", "1487212.80530500", "0"], [1751906400000, "2532.37000000", "2534.01000000", "2532.37000000", "2532.68000000", "246.52380000", 1751906459999, "624426.56636400", 2869, "68.64180000", "173868.75226000", "0"], [1751906460000, "2532.68000000", "2532.91000000", "2531.10000000", "2531.33000000", "145.53440000", 1751906519999, "368444.35036100", 2139, "72.94670000", "184672.10995900", "0"], [1751906520000, "2531.33000000", "2533.68000000", "2530.67000000", "2533.06000000", "516.68000000", 1751906579999, "1308282.64920000", 2527, "430.29040000", "1089448.26503000", "0"], [1751906580000, "2533.05000000", "2533.69000000", "2531.39000000", "2533.02000000", "741.25090000", 1751906639999, "1877378.62859000", 3510, "480.39580000", "1216631.11303800", "0"], [1751906640000, "2533.01000000", "2535.43000000", "2532.54000000", "2535.43000000", "661.69070000", 1751906699999, "1676722.70430500", 2190, "458.36990000", "1161526.05348600", "0"], [1751906700000, "2535.44000000", "2535.99000000", "2532.82000000", "2532.82000000", "819.77620000", 1751906759999, "2078437.34141200", 2497, "237.41360000", "601930.32522900", "0"], [1751906760000, "2532.80000000", "2532.81000000", "2528.34000000", "2528.49000000", "185.88060000", 1751906819999, "470336.69131800", 2652, "91.72640000", "232115.29309800", "0"], [1751906820000, "2528.49000000", "2529.36000000", "2527.26000000", "2528.66000000", "164.69980000", 1751906879999, "416428.96170200", 2286, "83.77260000", "211819.68108100", "0"], [1751906880000, "2528.67000000", "2528.67000000", "2526.87000000", "2527.32000000", "188.08520000", 1751906939999, "475417.76271700", 2088, "99.38830000", "251198.07112100", "0"], [1751906940000, "2527.33000000", "2527.34000000", "2525.30000000", "2526.26000000", "295.06990000", 1751906999999, "745414.91567700", 2502, "68.07530000", "171977.80566100", "0"], [1751907000000, "2526.25000000", "2526.95000000", "2523.76000000", "2526.20000000", "746.70120000", 1751907059999, "1885721.26910100", 3226, "256.40790000", "647513.16335000", "0"], [1751907060000, "2526.19000000", "2528.24000000", "2525.71000000", "2527.23000000", "254.18320000", 1751907119999, "642354.09256400", 2493, "114.04520000", "288241.94665800", "0"], [1751907120000, "2527.21000000", "2531.57000000", "2527.15000000", "2531.49000000", "629.46970000", 1751907179999, "1592375.84234800", 2938, "491.47030000", "1243227.13269400", "0"], [1751907180000, "2531.50000000", "2531.91000000", "2530.18000000", "2530.19000000", "186.24550000", 1751907239999, "471405.71716100", 1591, "43.67720000", "110546.66325700", "0"], [1751907240000, "2530.18000000", "2530.19000000", "2527.11000000", "2527.20000000", "373.28670000", 1751907299999, "943747.66370500", 2653, "188.68380000", "477022.38201700", "0"], [1751907300000, "2527.20000000", "2527.82000000", "2524.94000000", "2525.49000000", "951.10240000", 1751907359999, "2402623.55695700", 2662, "150.59310000", "380422.31572700", "0"], [1751907360000, "2525.48000000", "2526.00000000", "2524.04000000", "2525.26000000", "470.79410000", 1751907419999, "1188675.27725000", 1928, "127.99980000", "323149.59409200", "0"], [1751907420000, "2525.26000000", "2525.26000000", "2522.49000000", "2523.67000000", "422.74600000", 1751907479999, "1066660.28343400", 2877, "229.00110000", "577755.71845700", "0"], [1751907480000, "2523.66000000", "2526.16000000", "2523.16000000", "2525.65000000", "207.87340000", 1751907539999, "524806.02855300", 1961, "89.93360000", "227026.32118700", "0"], [1751907540000, "2525.64000000", "2525.64000000", "2523.54000000", "2524.21000000", "250.26150000", 1751907599999, "631738.29929500", 2059, "66.65780000", "168256.46535500", "0"], [1751907600000, "2524.20000000", "2524.80000000", "2522.06000000", "2523.71000000", "635.78300000", 1751907659999, "1604127.17543000", 3324, "406.41580000", "1025349.82972000", "0"], [1751907660000, "2523.72000000", "2525.86000000", "2519.77000000", "2520.41000000", "1543.34640000", 1751907719999, "3892470.58569500", 6051, "587.20920000", "1480928.95002100", "0"], [1751907720000, "2520.41000000", "2523.67000000", "2520.38000000", "2520.63000000", "468.33660000", 1751907779999, "1181014.14405900", 2844, "161.98000000", "408511.34712600", "0"], [1751907780000, "2520.63000000", "2521.01000000", "2518.23000000", "2519.56000000", "340.64700000", 1751907839999, "858325.05804500", 2922, "109.71670000", "276497.81187000", "0"], [1751907840000, "2519.57000000", "2519.76000000", "2518.13000000", "2518.85000000", "230.39480000", 1751907899999, "580335.58684400", 2094, "118.28890000", "297945.76242300", "0"], [1751907900000, "2518.84000000", "2518.85000000", "2517.00000000", "2518.38000000", "329.76530000", 1751907959999, "830297.46671400", 2906, "127.37900000", "320731.72655700", "0"], [1751907960000, "2518.38000000", "2522.36000000", "2518.18000000", "2522.12000000", "414.12260000", 1751908019999, "1043919.42340600", 2677, "308.02880000", "776419.26053100", "0"], [1751908020000, "2522.11000000", "2525.63000000", "2521.64000000", "2525.29000000", "673.90510000", 1751908079999, "1700519.27235100", 2561, "475.23140000", "1199338.74005400", "0"], [1751908080000, "2525.28000000", "2526.44000000", "2523.22000000", "2526.40000000", "467.62800000", 1751908139999, "1180923.43894900", 2588, "338.05870000", "853775.54629400", "0"], [1751908140000, "2526.40000000", "2527.24000000", "2525.10000000", "2525.10000000", "251.28910000", 1751908199999, "634818.20645700", 1990, "82.85580000", "209332.12521700", "0"], [1751908200000, "2525.11000000", "2529.05000000", "2524.49000000", "2528.00000000", "407.18160000", 1751908259999, "1028973.22638800", 2624, "228.15230000", "576567.24612600", "0"], [1751908260000, "2528.00000000", "2529.00000000", "2527.83000000", "2528.47000000", "263.70670000", 1751908319999, "666715.77798500", 1402, "94.86100000", "239823.49853200", "0"], [1751908320000, "2528.46000000", "2531.38000000", "2528.17000000", "2530.84000000", "288.93730000", 1751908379999, "731038.90370400", 2010, "204.54780000", "517487.33163500", "0"], [1751908380000, "2530.83000000", "2531.42000000", "2530.23000000", "2531.00000000", "225.27040000", 1751908439999, "570133.33627000", 1032, "129.64600000", "328121.33673300", "0"], [1751908440000, "2530.99000000", "2531.73000000", "2530.99000000", "2531.13000000", "194.45640000", 1751908499999, "492255.34101000", 1009, "108.79360000", "275396.83154700", "0"], [1751908500000, "2531.13000000", "2531.50000000", "2530.42000000", "2530.92000000", "123.44420000", 1751908559999, "312436.33258900", 1089, "72.51580000", "183532.80062200", "0"], [1751908560000, "2530.92000000", "2531.91000000", "2530.67000000", "2530.75000000", "115.91840000", 1751908619999, "293409.04505400", 1198, "43.79270000", "110842.15948600", "0"], [1751908620000, "2530.76000000", "2530.99000000", "2529.35000000", "2530.00000000", "92.46690000", 1751908679999, "233963.19017400", 1504, "27.09210000", "68549.35101100", "0"], [1751908680000, "2530.00000000", "2530.49000000", "2529.41000000", "2529.41000000", "104.44870000", 1751908739999, "264271.98036300", 894, "38.53840000", "97502.51476700", "0"], [1751908740000, "2529.41000000", "2529.71000000", "2528.75000000", "2529.49000000", "71.43320000", 1751908799999, "180668.72724100", 936, "23.14700000", "58545.99490500", "0"], [1751908800000, "2529.49000000", "2531.31000000", "2529.49000000", "2530.98000000", "141.75920000", 1751908859999, "358633.55861700", 955, "115.28940000", "291658.85245200", "0"], [1751908860000, "2530.97000000", "2531.51000000", "2529.12000000", "2529.12000000", "179.47820000", 1751908919999, "454199.39049700", 1538, "118.19320000", "299113.60299500", "0"], [1751908920000, "2529.12000000", "2529.89000000", "2527.96000000", "2528.33000000", "143.49020000", 1751908979999, "362876.61330400", 1794, "81.82830000", "206939.15131100", "0"], [1751908980000, "2528.33000000", "2529.00000000", "2528.06000000", "2528.77000000", "68.54920000", 1751909039999, "173335.91139200", 1086, "44.70950000", "113051.98364200", "0"], [1751909040000, "2528.77000000", "2528.77000000", "2526.45000000", "2527.08000000", "87.14390000", 1751909099999, "220244.63584000", 1946, "28.56370000", "72183.07611100", "0"], [1751909100000, "2527.08000000", "2528.00000000", "2526.11000000", "2527.47000000", "108.20000000", 1751909159999, "273452.22692500", 1721, "83.62150000", "211337.73773400", "0"], [1751909160000, "2527.46000000", "2528.09000000", "2526.83000000", "2526.89000000", "72.98140000", 1751909219999, "184461.80225300", 1201, "29.13940000", "73654.72097900", "0"], [1751909220000, "2526.89000000", "2529.67000000", "2526.89000000", "2528.86000000", "230.04190000", 1751909279999, "581728.51247600", 1815, "129.34820000", "327120.58133900", "0"], [1751909280000, "2528.85000000", "2531.87000000", "2528.49000000", "2531.86000000", "380.25970000", 1751909339999, "962141.88052100", 1663, "315.84750000", "799201.73800900", "0"], [1751909340000, "2531.87000000", "2536.61000000", "2531.86000000", "2535.89000000", "1478.16950000", 1751909399999, "3747033.04435700", 3120, "1023.54490000", "2594757.35253500", "0"], [1751909400000, "2535.89000000", "2542.29000000", "2535.80000000", "2537.70000000", "1233.47010000", 1751909459999, "3132846.77620900", 6820, "716.98620000", "1821167.89175100", "0"], [1751909460000, "2537.71000000", "2544.00000000", "2537.71000000", "2540.49000000", "1171.01080000", 1751909519999, "2975701.79067000", 4761, "777.63840000", "1975811.06814300", "0"], [1751909520000, "2540.49000000", "2548.00000000", "2540.48000000", "2543.61000000", "1040.80500000", 1751909579999, "2648435.28726800", 4561, "558.70220000", "1421280.06582800", "0"], [1751909580000, "2543.62000000", "2545.57000000", "2541.02000000", "2543.57000000", "577.20880000", 1751909639999, "1468263.52657700", 4212, "294.88880000", "750079.50443600", "0"], [1751909640000, "2543.56000000", "2545.98000000", "2540.99000000", "2540.99000000", "253.82380000", 1751909699999, "645659.10806300", 3032, "158.06880000", "402135.52925400", "0"], [1751909700000, "2540.98000000", "2541.14000000", "2537.31000000", "2537.31000000", "224.56710000", 1751909759999, "570365.08124300", 2548, "81.63790000", "207383.88520800", "0"], [1751909760000, "2537.31000000", "2537.42000000", "2535.13000000", "2536.97000000", "388.46740000", 1751909819999, "985206.02422400", 3124, "169.25590000", "429229.43691500", "0"], [1751909820000, "2536.98000000", "2537.24000000", "2535.40000000", "2535.40000000", "81.88410000", 1751909879999, "207692.92891200", 1597, "26.88880000", "68201.83505400", "0"], [1751909880000, "2535.41000000", "2535.92000000", "2534.76000000", "2535.08000000", "137.82410000", 1751909939999, "349410.71174400", 1670, "68.56910000", "173841.90836500", "0"], [1751909940000, "2535.07000000", "2535.32000000", "2534.43000000", "2534.98000000", "132.71330000", 1751909999999, "336400.75930900", 1143, "97.22770000", "246443.33869200", "0"], [1751910000000, "2534.97000000", "2536.52000000", "2534.82000000", "2535.99000000", "153.20860000", 1751910059999, "388485.58606000", 1702, "74.23830000", "188227.69070300", "0"], [1751910060000, "2536.00000000", "2536.70000000", "2535.44000000", "2535.84000000", "76.53240000", 1751910119999, "194104.79855200", 1247, "21.04630000", "53372.15938900", "0"], [1751910120000, "2535.83000000", "2536.43000000", "2533.48000000", "2533.48000000", "213.31760000", 1751910179999, "540740.77093100", 1787, "38.19840000", "96840.06347000", "0"], [1751910180000, "2533.48000000", "2533.66000000", "2531.15000000", "2533.19000000", "178.50760000", 1751910239999, "452065.00212000", 2388, "57.80950000", "146380.68206500", "0"], [1751910240000, "2533.19000000", "2533.19000000", "2532.15000000", "2532.79000000", "182.86350000", 1751910299999, "463111.63517000", 796, "49.64300000", "125720.66416400", "0"], [1751910300000, "2532.79000000", "2533.12000000", "2532.02000000", "2532.02000000", "88.42530000", 1751910359999, "223959.92635700", 759, "26.53630000", "67215.07802600", "0"], [1751910360000, "2532.02000000", "2534.41000000", "2532.02000000", "2533.69000000", "97.15590000", 1751910419999, "246151.59935800", 1009, "63.03610000", "159697.70919900", "0"], [1751910420000, "2533.68000000", "2533.68000000", "2531.70000000", "2531.71000000", "68.40910000", 1751910479999, "173277.11849400", 1032, "30.79510000", "78004.30655400", "0"], [1751910480000, "2531.71000000", "2532.63000000", "2530.06000000", "2532.34000000", "182.30970000", 1751910539999, "461438.68007700", 1673, "63.96790000", "161932.73222700", "0"], [1751910540000, "2532.35000000", "2534.00000000", "2532.34000000", "2533.26000000", "77.19400000", 1751910599999, "195557.28076800", 1287, "53.43010000", "135348.89612200", "0"], [1751910600000, "2533.26000000", "2533.80000000", "2531.97000000", "2532.97000000", "147.31490000", 1751910659999, "373104.37815600", 2100, "52.68490000", "133449.43489500", "0"], [1751910660000, "2532.96000000", "2532.96000000", "2531.49000000", "2532.20000000", "76.87180000", 1751910719999, "194641.85748000", 1601, "20.99850000", "53172.51843500", "0"], [1751910720000, "2532.20000000", "2532.30000000", "2531.78000000", "2532.07000000", "105.33010000", 1751910779999, "266705.52479300", 823, "19.96020000", "50543.09476900", "0"], [1751910780000, "2532.07000000", "2532.07000000", "2530.99000000", "2531.91000000", "41.65800000", 1751910839999, "105454.91757200", 922, "24.42950000", "61841.03219700", "0"], [1751910840000, "2531.91000000", "2531.91000000", "2530.90000000", "2531.09000000", "92.43170000", 1751910899999, "233993.20940000", 660, "44.94640000", "113786.59564200", "0"], [1751910900000, "2531.09000000", "2532.05000000", "2530.77000000", "2532.05000000", "109.84720000", 1751910959999, "278062.54381900", 852, "89.03720000", "225381.79612200", "0"], [1751910960000, "2532.05000000", "2533.00000000", "2532.04000000", "2533.00000000", "50.80000000", 1751911019999, "128647.25626900", 475, "39.98700000", "101262.67947200", "0"], [1751911020000, "2533.00000000", "2533.79000000", "2532.28000000", "2532.60000000", "193.35130000", 1751911079999, "489827.06289300", 1053, "132.09530000", "334645.73178400", "0"], [1751911080000, "2532.60000000", "2533.50000000", "2532.16000000", "2533.50000000", "123.73960000", 1751911139999, "313410.37830000", 1292, "78.87520000", "199787.08378300", "0"], [1751911140000, "2533.49000000", "2534.00000000", "2532.76000000", "2533.15000000", "102.38230000", 1751911199999, "259367.88388300", 894, "55.56440000", "140750.96434800", "0"], [1751911200000, "2533.15000000", "2533.75000000", "2532.79000000", "2533.16000000", "143.49060000", 1751911259999, "363472.18654700", 1214, "94.25800000", "238758.60825800", "0"], [1751911260000, "2533.17000000", "2533.85000000", "2532.67000000", "2533.60000000", "138.12540000", 1751911319999, "349880.98062700", 1627, "99.71960000", "252598.93225300", "0"], [1751911320000, "2533.60000000", "2534.81000000", "2533.52000000", "2534.00000000", "193.14170000", 1751911379999, "489454.99059900", 1455, "163.88200000", "415299.56724400", "0"], [1751911380000, "2534.01000000", "2535.12000000", "2533.68000000", "2533.69000000", "99.45920000", 1751911439999, "252064.25729600", 1276, "76.07340000", "192799.53879200", "0"], [1751911440000, "2533.69000000", "2535.07000000", "2533.69000000", "2534.08000000", "79.30490000", 1751911499999, "200984.13710600", 1107, "61.92160000", "156921.45421100", "0"], [1751911500000, "2534.08000000", "2535.86000000", "2533.44000000", "2535.84000000", "300.62070000", 1751911559999, "762057.52718800", 2441, "225.59000000", "571882.11357900", "0"], [1751911560000, "2535.83000000", "2536.19000000", "2534.49000000", "2536.19000000", "110.45630000", 1751911619999, "280063.75170500", 1475, "74.53060000", "188973.83019200", "0"], [1751911620000, "2536.19000000", "2538.46000000", "2536.19000000", "2538.03000000", "191.44570000", 1751911679999, "485823.04599600", 1349, "136.77990000", "347085.01128500", "0"], [1751911680000, "2538.02000000", "2538.02000000", "2537.21000000", "2537.41000000", "142.25730000", 1751911739999, "360997.67507500", 687, "83.81050000", "212676.08016500", "0"], [1751911740000, "2537.41000000", "2537.70000000", "2536.79000000", "2537.45000000", "109.39050000", 1751911799999, "277539.60561400", 1117, "86.40860000", "219226.89824700", "0"], [1751911800000, "2537.45000000", "2537.46000000", "2534.86000000", "2534.86000000", "65.15830000", 1751911859999, "165236.33232100", 1372, "24.25450000", "61500.21074800", "0"], [1751911860000, "2534.86000000", "2537.26000000", "2533.95000000", "2537.26000000", "191.45840000", 1751911919999, "485377.33735900", 1933, "97.43830000", "247056.28943500", "0"], [1751911920000, "2537.25000000", "2537.71000000", "2535.97000000", "2536.33000000", "94.97540000", 1751911979999, "240952.07567200", 1240, "45.88500000", "116402.19830500", "0"], [1751911980000, "2536.33000000", "2536.71000000", "2535.95000000", "2536.71000000", "63.09340000", 1751912039999, "160019.30179000", 693, "50.93750000", "129187.54474500", "0"], [1751912040000, "2536.71000000", "2536.71000000", "2536.38000000", "2536.70000000", "53.85610000", 1751912099999, "136610.62827000", 692, "37.80210000", "95888.18019200", "0"], [1751912100000, "2536.71000000", "2537.00000000", "2535.49000000", "2535.92000000", "120.55560000", 1751912159999, "305738.55543800", 1290, "55.34810000", "140366.32886500", "0"], [1751912160000, "2535.92000000", "2535.92000000", "2528.50000000", "2528.50000000", "895.08810000", 1751912219999, "2265041.81176700", 5093, "205.47030000", "519815.01776100", "0"], [1751912220000, "2528.50000000", "2529.32000000", "2525.06000000", "2525.70000000", "742.57910000", 1751912279999, "1876238.03582800", 3623, "241.21820000", "609592.70762100", "0"], [1751912280000, "2525.70000000", "2527.47000000", "2525.30000000", "2527.17000000", "283.88370000", 1751912339999, "717116.06316000", 2216, "119.33360000", "301474.33779300", "0"], [1751912340000, "2527.16000000", "2527.41000000", "2525.13000000", "2526.70000000", "117.95220000", 1751912399999, "298003.05664100", 2299, "56.60900000", "143019.78322300", "0"], [1751912400000, "2526.69000000", "2527.21000000", "2524.79000000", "2524.79000000", "166.44360000", 1751912459999, "420430.51440900", 2172, "37.63570000", "95065.33644000", "0"], [1751912460000, "2524.79000000", "2526.49000000", "2524.31000000", "2526.49000000", "469.21720000", 1751912519999, "1184752.19259700", 3291, "378.47250000", "955615.18205200", "0"], [1751912520000, "2526.49000000", "2527.66000000", "2525.60000000", "2527.66000000", "134.52600000", 1751912579999, "339883.58228200", 1876, "71.25290000", "180032.22397000", "0"], [1751912580000, "2527.65000000", "2528.43000000", "2526.42000000", "2527.32000000", "80.34640000", 1751912639999, "203053.72207900", 1474, "33.96780000", "85835.61619900", "0"], [1751912640000, "2527.32000000", "2527.33000000", "2525.09000000", "2525.56000000", "96.64080000", 1751912699999, "244140.42215800", 1696, "35.60410000", "89920.43176000", "0"], [1751912700000, "2525.56000000", "2526.27000000", "2524.99000000", "2526.27000000", "199.45660000", 1751912759999, "503756.36145000", 1281, "158.62120000", "400613.93954000", "0"], [1751912760000, "2526.27000000", "2526.63000000", "2525.28000000", "2526.44000000", "159.16680000", 1751912819999, "402053.18810700", 1258, "115.08470000", "290703.77919600", "0"], [1751912820000, "2526.43000000", "2526.44000000", "2522.17000000", "2523.02000000", "628.14460000", 1751912879999, "1585590.99151300", 4092, "333.56220000", "841940.79391200", "0"], [1751912880000, "2523.03000000", "2523.14000000", "2521.49000000", "2522.65000000", "338.72900000", 1751912939999, "854430.33793500", 2497, "149.15170000", "376206.10002800", "0"], [1751912940000, "2522.66000000", "2522.97000000", "2520.53000000", "2521.76000000", "397.30990000", 1751912999999, "1001902.50309400", 2309, "197.46710000", "497974.95411000", "0"], [1751913000000, "2521.76000000", "2529.11000000", "2521.27000000", "2528.89000000", "1380.35540000", 1751913059999, "3485856.94726400", 3650, "1200.74920000", "3032017.20784100", "0"], [1751913060000, "2528.88000000", "2528.88000000", "2524.71000000", "2525.26000000", "437.58140000", 1751913119999, "1105670.88338900", 3061, "102.83390000", "259737.96803100", "0"], [1751913120000, "2525.26000000", "2526.26000000", "2523.66000000", "2525.43000000", "226.98710000", 1751913179999, "573059.15258800", 1880, "103.41740000", "261096.94737200", "0"], [1751913180000, "2525.43000000", "2525.44000000", "2523.29000000", "2523.54000000", "333.41150000", 1751913239999, "841624.55973900", 2168, "139.68790000", "352597.03328800", "0"], [1751913240000, "2523.53000000", "2523.92000000", "2522.99000000", "2523.18000000", "179.77860000", 1751913299999, "453644.55564800", 1221, "122.00460000", "307851.47352900", "0"], [1751913300000, "2523.19000000", "2526.15000000", "2523.18000000", "2525.91000000", "172.80760000", 1751913359999, "436323.94515100", 1446, "144.53840000", "364950.16880500", "0"], [1751913360000, "2525.90000000", "2525.90000000", "2524.04000000", "2524.48000000", "153.33470000", 1751913419999, "387202.14218200", 1163, "101.20060000", "255547.78263200", "0"], [1751913420000, "2524.50000000", "2527.66000000", "2524.50000000", "2527.65000000", "239.08140000", 1751913479999, "604166.56894100", 2098, "110.87660000", "280161.07787400", "0"], [1751913480000, "2527.66000000", "2528.42000000", "2527.49000000", "2527.99000000", "49.03770000", 1751913539999, "123962.63967900", 1248, "26.23400000", "66317.63125100", "0"], [1751913540000, "2528.00000000", "2528.29000000", "2527.80000000", "2528.09000000", "349.17720000", 1751913599999, "882737.40679400", 1136, "104.92270000", "265243.59080300", "0"], [1751913600000, "2528.09000000", "2528.94000000", "2528.05000000", "2528.59000000", "65.65380000", 1751913659999, "166010.42263200", 872, "21.30820000", "53875.97160700", "0"], [1751913660000, "2528.59000000", "2530.29000000", "2528.59000000", "2529.00000000", "90.55660000", 1751913719999, "229076.87272100", 1688, "42.57010000", "107678.23295100", "0"], [1751913720000, "2529.00000000", "2531.00000000", "2528.84000000", "2530.71000000", "83.48270000", 1751913779999, "211210.64685300", 1503, "51.06550000", "129189.81048300", "0"], [1751913780000, "2530.72000000", "2530.72000000", "2528.99000000", "2529.67000000", "107.97930000", 1751913839999, "273157.60648300", 1126, "56.65440000", "143312.85799100", "0"], [1751913840000, "2529.67000000", "2529.74000000", "2527.68000000", "2527.69000000", "76.26710000", 1751913899999, "192848.07999300", 1014, "24.12890000", "61015.23261600", "0"], [1751913900000, "2527.68000000", "2529.40000000", "2527.68000000", "2529.40000000", "81.27100000", 1751913959999, "205522.73458000", 1109, "60.32190000", "152538.32051700", "0"], [1751913960000, "2529.41000000", "2530.31000000", "2529.40000000", "2529.82000000", "72.55530000", 1751914019999, "183546.90323600", 880, "46.76470000", "118298.93478600", "0"], [1751914020000, "2529.83000000", "2530.34000000", "2529.11000000", "2530.34000000", "85.51170000", 1751914079999, "216335.99092000", 1050, "60.54820000", "153182.82544000", "0"], [1751914080000, "2530.34000000", "2530.54000000", "2529.96000000", "2530.25000000", "61.80090000", 1751914139999, "156369.42979300", 443, "26.38570000", "66762.67223100", "0"], [1751914140000, "2530.26000000", "2530.83000000", "2530.26000000", "2530.68000000", "46.14700000", 1751914199999, "116780.79286200", 517, "24.52260000", "62055.48297000", "0"], [1751914200000, "2530.68000000", "2531.40000000", "2530.36000000", "2531.40000000", "73.45180000", 1751914259999, "185892.34730000", 727, "27.48030000", "69547.80484000", "0"], [1751914260000, "2531.42000000", "2531.81000000", "2530.91000000", "2531.20000000", "89.18000000", 1751914319999, "225743.91160700", 666, "39.87910000", "100949.43267900", "0"], [1751914320000, "2531.21000000", "2533.04000000", "2531.20000000", "2533.00000000", "131.09650000", 1751914379999, "332025.97980200", 990, "103.14850000", "261243.09487100", "0"], [1751914380000, "2533.01000000", "2533.01000000", "2532.82000000", "2532.82000000", "149.17240000", 1751914439999, "377851.65434400", 183, "9.82540000", "24887.12133200", "0"], [1751914440000, "2532.83000000", "2534.15000000", "2532.69000000", "2532.91000000", "165.48710000", 1751914499999, "419218.91474700", 1291, "117.54010000", "297764.35235000", "0"], [1751914500000, "2532.91000000", "2533.50000000", "2532.43000000", "2533.50000000", "89.73720000", 1751914559999, "227302.02935700", 1006, "50.26110000", "127311.84853300", "0"], [1751914560000, "2533.49000000", "2534.25000000", "2533.49000000", "2533.96000000", "53.40170000", 1751914619999, "135318.77426900", 613, "37.04530000", "93871.49439100", "0"], [1751914620000, "2533.96000000", "2534.57000000", "2533.96000000", "2534.57000000", "80.65220000", 1751914679999, "204378.34239500", 473, "71.43690000", "181025.82989000", "0"], [1751914680000, "2534.57000000", "2537.62000000", "2534.56000000", "2537.51000000", "712.78100000", 1751914739999, "1807748.81032300", 2424, "504.91550000", "1280549.88636000", "0"], [1751914740000, "2537.50000000", "2546.45000000", "2537.25000000", "2544.24000000", "1762.69360000", 1751914799999, "4479775.70195900", 7113, "1111.76000000", "2824909.45106100", "0"], [1751914800000, "2544.23000000", "2544.70000000", "2541.97000000", "2542.48000000", "261.32910000", 1751914859999, "664523.54948700", 2291, "98.90740000", "251472.56233400", "0"], [1751914860000, "2542.47000000", "2545.60000000", "2542.47000000", "2543.64000000", "229.47200000", 1751914919999, "583783.71748700", 2490, "149.65400000", "380707.67368400", "0"], [1751914920000, "2543.64000000", "2544.98000000", "2542.99000000", "2543.00000000", "893.12900000", 1751914979999, "2272164.74597200", 2977, "570.92560000", "1452483.44171900", "0"], [1751914980000, "2543.00000000", "2543.79000000", "2543.00000000", "2543.79000000", "106.08330000", 1751915039999, "269807.91015600", 719, "77.06580000", "196006.86653400", "0"], [1751915040000, "2543.78000000", "2544.08000000", "2543.00000000", "2543.00000000", "115.35390000", 1751915099999, "293435.40748000", 1159, "37.63380000", "95732.70224200", "0"], [1751915100000, "2543.00000000", "2543.12000000", "2541.18000000", "2542.04000000", "276.12480000", 1751915159999, "702020.04238000", 1772, "92.45370000", "235048.76612900", "0"], [1751915160000, "2542.04000000", "2542.04000000", "2540.44000000", "2540.45000000", "105.22590000", 1751915219999, "267383.43477600", 777, "31.06890000", "78936.66327300", "0"], [1751915220000, "2540.45000000", "2541.47000000", "2540.45000000", "2540.92000000", "88.57630000", 1751915279999, "225065.93596500", 1243, "50.37180000", "127983.99093900", "0"], [1751915280000, "2540.92000000", "2541.49000000", "2540.16000000", "2541.49000000", "218.02280000", 1751915339999, "554003.97254100", 864, "183.57150000", "466466.01908700", "0"], [1751915340000, "2541.48000000", "2541.48000000", "2539.71000000", "2540.95000000", "113.91170000", 1751915399999, "289397.05400100", 1486, "32.17770000", "81747.67806900", "0"], [1751915400000, "2540.94000000", "2542.95000000", "2540.71000000", "2542.30000000", "91.63610000", 1751915459999, "232920.26632900", 1436, "52.94940000", "134576.19666600", "0"], [1751915460000, "2542.29000000", "2542.81000000", "2541.85000000", "2542.08000000", "210.70980000", 1751915519999, "535696.36026500", 1013, "156.12460000", "396928.01428900", "0"], [1751915520000, "2542.09000000", "2543.38000000", "2542.09000000", "2542.75000000", "163.06110000", 1751915579999, "414638.59780000", 1263, "58.34340000", "148354.28093700", "0"], [1751915580000, "2542.76000000", "2543.99000000", "2542.76000000", "2543.81000000", "129.07840000", 1751915639999, "328298.87300700", 1310, "103.37310000", "262911.45319200", "0"], [1751915640000, "2543.82000000", "2544.58000000", "2543.56000000", "2543.68000000", "70.87740000", 1751915699999, "180320.15873900", 943, "35.40760000", "90078.56461000", "0"], [1751915700000, "2543.68000000", "2545.00000000", "2543.67000000", "2545.00000000", "174.24190000", 1751915759999, "443317.94844100", 1555, "142.63920000", "362914.07592500", "0"], [1751915760000, "2544.99000000", "2545.57000000", "2544.08000000", "2544.49000000", "151.15570000", 1751915819999, "384667.34951800", 1568, "91.47170000", "232775.48318900", "0"], [1751915820000, "2544.48000000", "2547.61000000", "2544.48000000", "2546.91000000", "252.68800000", 1751915879999, "643357.27397400", 1924, "206.91410000", "526804.43571700", "0"], [1751915880000, "2546.91000000", "2556.72000000", "2546.88000000", "2555.03000000", "1952.88850000", 1751915939999, "4984490.18778500", 7424, "1658.18770000", "4231988.20885500", "0"], [1751915940000, "2555.03000000", "2557.49000000", "2552.75000000", "2553.30000000", "629.70600000", 1751915999999, "1608829.87889200", 3460, "313.49080000", "801058.62799600", "0"], [1751916000000, "2553.31000000", "2554.48000000", "2551.99000000", "2553.48000000", "206.73870000", 1751916059999, "527826.37716400", 2673, "128.09370000", "327047.32375300", "0"], [1751916060000, "2553.48000000", "2556.79000000", "2551.99000000", "2556.34000000", "372.84870000", 1751916119999, "952406.25137700", 2880, "310.06060000", "792018.66208800", "0"], [1751916120000, "2556.35000000", "2556.48000000", "2555.16000000", "2555.42000000", "311.55500000", 1751916179999, "796342.14353400", 1658, "142.58050000", "364440.98407700", "0"], [1751916180000, "2555.41000000", "2555.41000000", "2554.10000000", "2554.53000000", "159.13730000", 1751916239999, "406499.51352200", 892, "122.38280000", "312605.12066700", "0"], [1751916240000, "2554.53000000", "2555.30000000", "2554.00000000", "2554.06000000", "218.65420000", 1751916299999, "558534.79311500", 1061, "182.76930000", "466855.60177300", "0"], [1751916300000, "2554.05000000", "2554.29000000", "2553.17000000", "2553.77000000", "166.62380000", 1751916359999, "425529.49628900", 1025, "36.59980000", "93473.57209800", "0"], [1751916360000, "2553.77000000", "2553.77000000", "2551.99000000", "2551.99000000", "123.39420000", 1751916419999, "314980.92521000", 977, "37.38140000", "95417.23540400", "0"], [1751916420000, "2551.99000000", "2552.14000000", "2551.22000000", "2551.82000000", "338.71140000", 1751916479999, "864318.95700900", 1062, "209.45280000", "534484.95348800", "0"], [1751916480000, "2551.79000000", "2551.79000000", "2550.77000000", "2551.18000000", "86.75060000", 1751916539999, "221333.76124900", 925, "49.79990000", "127056.51012500", "0"], [1751916540000, "2551.18000000", "2551.19000000", "2550.24000000", "2550.50000000", "184.91810000", 1751916599999, "471627.72976000", 600, "147.37560000", "375864.51553900", "0"], [1751916600000, "2550.50000000", "2551.48000000", "2550.24000000", "2551.24000000", "111.24180000", 1751916659999, "283773.27218900", 832, "87.69800000", "223708.29585500", "0"], [1751916660000, "2551.24000000", "2553.00000000", "2551.24000000", "2551.92000000", "108.45490000", 1751916719999, "276778.95685900", 957, "72.68050000", "185467.85721200", "0"], [1751916720000, "2551.91000000", "2552.14000000", "2550.76000000", "2551.18000000", "104.44540000", 1751916779999, "266493.21800000", 1027, "46.22830000", "117965.91792100", "0"], [1751916780000, "2551.18000000", "2551.20000000", "2550.46000000", "2550.60000000", "92.65440000", 1751916839999, "236357.48724100", 896, "41.35790000", "105506.14070100", "0"], [1751916840000, "2550.61000000", "2550.71000000", "2550.09000000", "2550.60000000", "139.26620000", 1751916899999, "355194.81016700", 818, "120.69910000", "307841.35238100", "0"], [1751916900000, "2550.60000000", "2554.29000000", "2550.59000000", "2553.51000000", "175.21200000", 1751916959999, "447156.12916200", 1617, "143.29180000", "365649.89179600", "0"], [1751916960000, "2553.52000000", "2555.03000000", "2553.52000000", "2553.61000000", "146.98840000", 1751917019999, "375472.37281100", 1463, "80.03520000", "204461.07304200", "0"], [1751917020000, "2553.61000000", "2553.61000000", "2552.02000000", "2552.87000000", "171.63700000", 1751917079999, "438104.58013400", 1525, "71.39370000", "182215.22831200", "0"], [1751917080000, "2552.84000000", "2552.90000000", "2551.81000000", "2551.81000000", "265.07460000", 1751917139999, "676604.82256800", 1037, "220.05020000", "561678.54874600", "0"], [1751917140000, "2551.82000000", "2551.94000000", "2551.44000000", "2551.44000000", "57.50420000", 1751917199999, "146732.72690400", 632, "3.00000000", "7654.90504500", "0"], [1751917200000, "2551.45000000", "2551.73000000", "2550.80000000", "2551.72000000", "99.37270000", 1751917259999, "253538.97176700", 606, "81.83420000", "208794.26504800", "0"], [1751917260000, "2551.72000000", "2551.72000000", "2549.23000000", "2549.24000000", "191.77680000", 1751917319999, "489050.06958300", 1246, "16.63200000", "42414.01525600", "0"], [1751917320000, "2549.24000000", "2549.24000000", "2547.68000000", "2547.69000000", "123.08230000", 1751917379999, "313676.43504800", 806, "66.60820000", "169762.98580100", "0"], [1751917380000, "2547.68000000", "2547.89000000", "2546.00000000", "2546.80000000", "271.66200000", 1751917439999, "691991.07784700", 1780, "97.00540000", "247078.07955800", "0"], [1751917440000, "2546.80000000", "2547.12000000", "2545.11000000", "2545.18000000", "167.96650000", 1751917499999, "427602.69625300", 1140, "32.21650000", "82012.43184200", "0"], [1751917500000, "2545.14000000", "2545.48000000", "2543.17000000", "2543.32000000", "259.17430000", 1751917559999, "659401.36992200", 2108, "120.59470000", "306785.01279900", "0"], [1751917560000, "2543.31000000", "2545.00000000", "2543.06000000", "2544.33000000", "277.47680000", 1751917619999, "705890.68810400", 1608, "189.47920000", "482029.79359700", "0"], [1751917620000, "2544.34000000", "2544.52000000", "2542.29000000", "2542.29000000", "196.61020000", 1751917679999, "500011.87668400", 1018, "7.97070000", "20274.26821000", "0"], [1751917680000, "2542.30000000", "2543.85000000", "2541.82000000", "2543.07000000", "133.93620000", 1751917739999, "340604.84042400", 1183, "85.15460000", "216565.10377700", "0"], [1751917740000, "2543.07000000", "2543.07000000", "2541.46000000", "2542.67000000", "160.11870000", 1751917799999, "407023.38814200", 1407, "89.00810000", "226249.50183700", "0"], [1751917800000, "2542.70000000", "2546.36000000", "2542.70000000", "2545.99000000", "448.76160000", 1751917859999, "1142124.40695100", 2973, "344.39160000", "876424.36049400", "0"], [1751917860000, "2546.00000000", "2547.38000000", "2545.52000000", "2546.99000000", "253.68680000", 1751917919999, "645978.64897600", 1621, "118.34240000", "301340.88599800", "0"], [1751917920000, "2547.00000000", "2547.36000000", "2546.27000000", "2546.96000000", "89.88600000", 1751917979999, "228931.72822200", 1114, "53.23560000", "135584.12484600", "0"], [1751917980000, "2546.95000000", "2547.09000000", "2544.33000000", "2545.01000000", "240.01820000", 1751918039999, "610901.13978700", 1292, "74.51750000", "189643.02314800", "0"], [1751918040000, "2545.00000000", "2545.72000000", "2544.66000000", "2545.18000000", "133.30820000", 1751918099999, "339301.07157500", 1164, "42.27870000", "107614.43604700", "0"], [1751918100000, "2545.19000000", "2546.63000000", "2545.19000000", "2545.70000000", "169.51350000", 1751918159999, "431554.16464900", 1331, "110.38490000", "281012.57633500", "0"], [1751918160000, "2545.71000000", "2546.09000000", "2543.31000000", "2544.08000000", "213.31680000", 1751918219999, "542751.07854600", 1611, "31.00520000", "78886.03825100", "0"], [1751918220000, "2544.07000000", "2545.38000000", "2543.55000000", "2545.38000000", "138.85360000", 1751918279999, "353281.79877100", 1303, "105.29550000", "267900.92303700", "0"], [1751918280000, "2545.39000000", "2545.58000000", "2544.95000000", "2545.45000000", "264.02580000", 1751918339999, "672010.50830400", 1345, "233.58630000", "594534.60194200", "0"], [1751918340000, "2545.46000000", "2545.60000000", "2543.07000000", "2543.97000000", "183.88940000", 1751918399999, "467835.94293300", 2315, "81.71180000", "207852.70988000", "0"], [1751918400000, "2543.97000000", "2543.97000000", "2541.09000000", "2542.04000000", "228.57420000", 1751918459999, "581105.91102300", 2085, "68.37520000", "173807.50045000", "0"], [1751918460000, "2542.05000000", "2542.29000000", "2540.41000000", "2540.41000000", "110.62900000", 1751918519999, "281162.57423700", 1325, "26.68350000", "67814.08644800", "0"], [1751918520000, "2540.42000000", "2540.42000000", "2538.44000000", "2538.99000000", "299.67230000", 1751918579999, "760917.16058800", 2099, "70.49270000", "178994.88088900", "0"], [1751918580000, "2539.00000000", "2539.37000000", "2537.42000000", "2537.68000000", "134.71090000", 1751918639999, "341931.31331100", 1844, "57.98660000", "147177.30310500", "0"], [1751918640000, "2537.67000000", "2537.68000000", "2536.49000000", "2536.91000000", "96.66590000", 1751918699999, "245258.52246900", 1582, "30.70810000", "77910.42924300", "0"], [1751918700000, "2536.92000000", "2538.69000000", "2536.70000000", "2537.08000000", "291.75300000", 1751918759999, "740421.36038100", 1862, "191.39050000", "485706.22385300", "0"], [1751918760000, "2537.09000000", "2537.24000000", "2534.88000000", "2536.70000000", "201.91220000", 1751918819999, "512116.21445700", 2421, "89.71530000", "227560.16893200", "0"], [1751918820000, "2536.71000000", "2537.87000000", "2536.34000000", "2537.20000000", "106.27300000", 1751918879999, "269618.08859900", 1101, "75.44970000", "191409.36827200", "0"], [1751918880000, "2537.21000000", "2537.39000000", "2536.49000000", "2536.96000000", "53.31810000", 1751918939999, "135265.19558100", 1276, "26.78040000", "67937.74746000", "0"], [1751918940000, "2536.96000000", "2539.63000000", "2536.95000000", "2537.42000000", "252.02500000", 1751918999999, "639848.24319700", 1885, "204.41720000", "518989.61807600", "0"], [1751919000000, "2537.42000000", "2538.23000000", "2537.14000000", "2537.38000000", "78.57890000", 1751919059999, "199397.38768100", 799, "37.32100000", "94697.39020400", "0"], [1751919060000, "2537.38000000", "2537.77000000", "2535.06000000", "2535.24000000", "239.99700000", 1751919119999, "608768.43104000", 1755, "60.27640000", "152890.61699700", "0"], [1751919120000, "2535.26000000", "2535.41000000", "2533.70000000", "2534.94000000", "180.22240000", 1751919179999, "456816.03356400", 1677, "81.68790000", "207040.33455200", "0"], [1751919180000, "2534.93000000", "2536.06000000", "2534.21000000", "2536.06000000", "47.89260000", 1751919239999, "121398.91062900", 1027, "24.64840000", "62486.15893600", "0"], [1751919240000, "2536.07000000", "2538.64000000", "2536.07000000", "2538.25000000", "168.25130000", 1751919299999, "427002.22683500", 1681, "97.25810000", "246802.14049900", "0"], [1751919300000, "2538.23000000", "2538.30000000", "2535.43000000", "2535.50000000", "62.05060000", 1751919359999, "157420.98840200", 1335, "19.50920000", "49499.08370700", "0"], [1751919360000, "2535.50000000", "2537.76000000", "2535.50000000", "2537.75000000", "189.18680000", 1751919419999, "479955.86491200", 1574, "67.21540000", "170512.04226400", "0"], [1751919420000, "2537.75000000", "2537.75000000", "2535.00000000", "2535.01000000", "39.10500000", 1751919479999, "99184.06108500", 1148, "3.56770000", "9045.76100400", "0"], [1751919480000, "2535.00000000", "2535.61000000", "2530.97000000", "2532.86000000", "511.33780000", 1751919539999, "1295201.41763500", 3289, "234.01880000", "592640.84175300", "0"], [1751919540000, "2532.86000000", "2535.67000000", "2532.79000000", "2535.67000000", "325.38510000", 1751919599999, "824854.54888700", 1544, "253.26490000", "642043.26539900", "0"], [1751919600000, "2535.67000000", "2536.41000000", "2534.42000000", "2534.76000000", "274.97540000", 1751919659999, "697128.07225100", 1778, "67.58610000", "171357.46921600", "0"], [1751919660000, "2534.76000000", "2534.79000000", "2533.35000000", "2533.53000000", "167.46600000", 1751919719999, "424360.41347000", 1296, "34.64830000", "87803.13331700", "0"], [1751919720000, "2533.54000000", "2534.47000000", "2533.53000000", "2534.46000000", "63.49200000", 1751919779999, "160888.92355100", 629, "38.59930000", "97807.46869400", "0"], [1751919780000, "2534.47000000", "2539.14000000", "2534.47000000", "2539.13000000", "206.55150000", 1751919839999, "524189.02521400", 2030, "177.52750000", "450513.00355400", "0"], [1751919840000, "2539.14000000", "2540.13000000", "2539.01000000", "2539.85000000", "155.15140000", 1751919899999, "394027.32832200", 1009, "53.99640000", "137126.06496900", "0"], [1751919900000, "2539.85000000", "2540.21000000", "2538.50000000", "2538.50000000", "101.52240000", 1751919959999, "257794.13840300", 802, "35.69570000", "90630.90973700", "0"], [1751919960000, "2538.50000000", "2539.05000000", "2536.71000000", "2538.23000000", "319.61350000", 1751920019999, "811196.87241900", 1380, "221.28680000", "561641.58659500", "0"], [1751920020000, "2538.23000000", "2538.36000000", "2537.60000000", "2537.60000000", "92.87690000", 1751920079999, "235714.30709300", 698, "7.59650000", "19279.36599700", "0"], [1751920080000, "2537.60000000", "2538.13000000", "2537.45000000", "2538.13000000", "40.65490000", 1751920139999, "103166.55349600", 263, "17.97130000", "45604.87281200", "0"], [1751920140000, "2538.13000000", "2539.50000000", "2538.12000000", "2539.39000000", "82.70750000", 1751920199999, "209999.76184200", 536, "23.94000000", "60772.12189200", "0"], [1751920200000, "2539.39000000", "2539.62000000", "2538.99000000", "2539.61000000", "139.42050000", 1751920259999, "354044.07892300", 412, "16.55560000", "42041.10472100", "0"], [1751920260000, "2539.61000000", "2542.14000000", "2539.61000000", "2542.14000000", "114.84940000", 1751920319999, "291828.34746100", 763, "96.80160000", "245979.12001200", "0"], [1751920320000, "2542.15000000", "2544.49000000", "2542.15000000", "2542.49000000", "148.99600000", 1751920379999, "378948.17645000", 1931, "83.65970000", "212763.74606400", "0"], [1751920380000, "2542.48000000", "2544.19000000", "2542.48000000", "2543.88000000", "282.82110000", 1751920439999, "719482.47220900", 941, "34.16480000", "86895.98870400", "0"], [1751920440000, "2543.88000000", "2543.88000000", "2543.54000000", "2543.79000000", "16.46740000", 1751920499999, "41886.86662400", 388, "6.59500000", "16775.07785000", "0"], [1751920500000, "2543.79000000", "2544.08000000", "2542.19000000", "2542.19000000", "99.82060000", 1751920559999, "253894.79840900", 737, "20.60280000", "52409.15662200", "0"], [1751920560000, "2542.20000000", "2542.30000000", "2541.53000000", "2541.70000000", "42.33330000", 1751920619999, "107611.57039100", 374, "18.99540000", "48285.17965100", "0"], [1751920620000, "2541.71000000", "2542.29000000", "2541.70000000", "2542.29000000", "22.49300000", 1751920679999, "57177.32699500", 231, "15.77680000", "40104.70869500", "0"], [1751920680000, "2542.29000000", "2542.93000000", "2542.04000000", "2542.04000000", "94.49860000", 1751920739999, "240256.39459400", 641, "46.20100000", "117464.55931200", "0"], [1751920740000, "2542.04000000", "2542.54000000", "2542.04000000", "2542.04000000", "48.73620000", 1751920799999, "123901.02710600", 386, "12.58850000", "32001.87666400", "0"], [1751920800000, "2542.04000000", "2542.04000000", "2539.49000000", "2540.08000000", "105.69700000", 1751920859999, "268475.69736800", 1170, "44.04150000", "111852.83726700", "0"], [1751920860000, "2540.09000000", "2540.37000000", "2538.23000000", "2538.72000000", "254.02630000", 1751920919999, "645083.08717900", 1277, "20.17990000", "51235.68658000", "0"], [1751920920000, "2538.73000000", "2539.08000000", "2538.72000000", "2539.06000000", "86.23330000", 1751920979999, "218937.65469500", 219, "7.42500000", "18851.27657400", "0"], [1751920980000, "2539.08000000", "2539.20000000", "2538.38000000", "2538.41000000", "201.50370000", 1751921039999, "511613.67151900", 582, "32.92590000", "83594.89954100", "0"], [1751921040000, "2538.41000000", "2538.41000000", "2536.00000000", "2536.00000000", "60.21500000", 1751921099999, "152791.01535600", 950, "1.84020000", "4669.87199900", "0"], [1751921100000, "2536.00000000", "2536.32000000", "2533.14000000", "2533.14000000", "202.13420000", 1751921159999, "512283.80128600", 1546, "149.90710000", "379901.60922200", "0"], [1751921160000, "2533.14000000", "2533.14000000", "2530.55000000", "2530.55000000", "463.55310000", 1751921219999, "1173764.37992100", 1840, "208.03690000", "526801.28639900", "0"], [1751921220000, "2530.55000000", "2531.39000000", "2530.36000000", "2531.38000000", "108.31660000", 1751921279999, "274134.71805600", 917, "86.53970000", "219023.34231000", "0"], [1751921280000, "2531.39000000", "2531.76000000", "2530.62000000", "2530.79000000", "97.09920000", 1751921339999, "245751.56713000", 662, "56.66870000", "143420.49627800", "0"], [1751921340000, "2530.78000000", "2530.97000000", "2530.22000000", "2530.22000000", "93.18800000", 1751921399999, "235819.24306100", 755, "38.74020000", "98036.05895800", "0"], [1751921400000, "2530.23000000", "2534.62000000", "2530.00000000", "2534.17000000", "825.80570000", 1751921459999, "2091494.34625000", 2095, "705.14640000", "1785909.56777900", "0"], [1751921460000, "2534.17000000", "2534.17000000", "2532.02000000", "2532.02000000", "69.32160000", 1751921519999, "175625.45484200", 963, "13.60000000", "34458.09180500", "0"], [1751921520000, "2532.02000000", "2533.50000000", "2532.02000000", "2533.49000000", "46.32930000", 1751921579999, "117336.09827700", 572, "38.17750000", "96686.73237600", "0"], [1751921580000, "2533.49000000", "2534.05000000", "2533.48000000", "2533.73000000", "35.28710000", 1751921639999, "89410.18970100", 548, "12.99040000", "32914.68009800", "0"], [1751921640000, "2533.74000000", "2533.78000000", "2532.78000000", "2533.39000000", "51.28670000", 1751921699999, "129922.89775300", 808, "21.51990000", "54520.02127000", "0"], [1751921700000, "2533.38000000", "2533.38000000", "2531.79000000", "2531.79000000", "93.97210000", 1751921759999, "238026.60467600", 786, "57.07620000", "144575.64299700", "0"], [1751921760000, "2531.80000000", "2533.04000000", "2531.80000000", "2532.03000000", "57.58030000", 1751921819999, "145810.60191800", 798, "23.88460000", "60480.29955100", "0"], [1751921820000, "2532.03000000", "2532.03000000", "2530.75000000", "2530.76000000", "28.98860000", 1751921879999, "73383.27866200", 531, "2.13460000", "5403.83897000", "0"], [1751921880000, "2530.75000000", "2534.14000000", "2530.75000000", "2533.49000000", "257.89760000", 1751921939999, "653295.16620100", 1593, "152.73400000", "386869.88202000", "0"], [1751921940000, "2533.48000000", "2534.17000000", "2532.99000000", "2534.17000000", "136.96700000", 1751921999999, "347008.89921200", 560, "98.88830000", "250541.11774600", "0"], [1751922000000, "2534.17000000", "2534.22000000", "2533.15000000", "2533.15000000", "67.15470000", 1751922059999, "170157.28429100", 731, "17.24760000", "43702.93882300", "0"], [1751922060000, "2533.16000000", "2533.66000000", "2532.67000000", "2533.30000000", "42.24360000", 1751922119999, "107012.47679800", 662, "21.83880000", "55319.58964000", "0"], [1751922120000, "2533.30000000", "2535.35000000", "2533.30000000", "2535.15000000", "62.27770000", 1751922179999, "157856.34558800", 1045, "38.90110000", "98595.69994900", "0"], [1751922180000, "2535.15000000", "2535.83000000", "2535.15000000", "2535.82000000", "31.84920000", 1751922239999, "80752.29757200", 327, "12.88100000", "32659.02139600", "0"], [1751922240000, "2535.83000000", "2536.30000000", "2535.73000000", "2536.04000000", "71.74800000", 1751922299999, "181946.91729200", 632, "22.03180000", "55869.39168900", "0"], [1751922300000, "2536.04000000", "2536.04000000", "2534.67000000", "2534.68000000", "47.22400000", 1751922359999, "119734.10950400", 921, "14.43990000", "36610.56024700", "0"], [1751922360000, "2534.68000000", "2535.84000000", "2534.67000000", "2535.42000000", "140.85820000", 1751922419999, "357152.30254000", 550, "110.35910000", "279813.93926500", "0"], [1751922420000, "2535.43000000", "2535.55000000", "2535.41000000", "2535.45000000", "44.80950000", 1751922479999, "113611.81505900", 237, "33.27330000", "84362.36146900", "0"], [1751922480000, "2535.45000000", "2536.80000000", "2535.44000000", "2536.70000000", "57.73080000", 1751922539999, "146436.80170300", 625, "48.80610000", "123798.95768300", "0"], [1751922540000, "2536.69000000", "2536.86000000", "2536.33000000", "2536.34000000", "43.06400000", 1751922599999, "109236.81587600", 358, "10.10600000", "25636.32563000", "0"], [1751922600000, "2536.34000000", "2536.34000000", "2535.51000000", "2535.73000000", "78.85860000", 1751922659999, "199969.29589800", 428, "15.56200000", "39457.97729400", "0"], [1751922660000, "2535.73000000", "2536.31000000", "2535.41000000", "2535.95000000", "186.87460000", 1751922719999, "473877.35444200", 517, "125.62730000", "318570.46857700", "0"], [1751922720000, "2535.94000000", "2536.20000000", "2535.94000000", "2535.94000000", "160.34480000", 1751922779999, "406641.35178100", 228, "59.54450000", "151001.97569900", "0"], [1751922780000, "2535.95000000", "2535.95000000", "2534.59000000", "2534.87000000", "98.30330000", 1751922839999, "249198.01943400", 433, "22.36430000", "56686.76808500", "0"], [1751922840000, "2534.87000000", "2534.87000000", "2531.43000000", "2531.43000000", "102.24820000", 1751922899999, "259011.99251000", 1276, "16.35130000", "41401.76539100", "0"], [1751922900000, "2531.43000000", "2532.50000000", "2531.22000000", "2532.02000000", "81.25430000", 1751922959999, "205726.60766900", 853, "57.90380000", "146596.90163400", "0"], [1751922960000, "2532.02000000", "2532.64000000", "2531.38000000", "2532.43000000", "102.32110000", 1751923019999, "259081.63143000", 1106, "53.02600000", "134263.17290900", "0"], [1751923020000, "2532.43000000", "2532.93000000", "2531.88000000", "2531.88000000", "51.60550000", 1751923079999, "130694.88042200", 652, "6.26720000", "15872.72381500", "0"], [1751923080000, "2531.88000000", "2532.37000000", "2531.75000000", "2532.37000000", "20.79610000", 1751923139999, "52656.58745300", 469, "7.81320000", "19783.65131600", "0"], [1751923140000, "2532.37000000", "2532.78000000", "2531.23000000", "2531.23000000", "60.20120000", 1751923199999, "152427.25211900", 760, "16.84890000", "42662.62468300", "0"], [1751923200000, "2531.23000000", "2531.24000000", "2531.06000000", "2531.06000000", "33.12670000", 1751923259999, "83849.58588000", 153, "3.71020000", "9391.19049300", "0"], [1751923260000, "2531.06000000", "2531.36000000", "2524.63000000", "2524.64000000", "672.23410000", 1751923319999, "1699435.07973800", 3335, "152.50770000", "385462.89476000", "0"], [1751923320000, "2524.64000000", "2529.23000000", "2523.80000000", "2528.41000000", "410.35950000", 1751923379999, "1037040.94472200", 2407, "249.32160000", "630058.71979300", "0"], [1751923380000, "2528.42000000", "2530.00000000", "2528.36000000", "2528.36000000", "196.00600000", 1751923439999, "495666.70201300", 1146, "64.31040000", "162644.86065300", "0"], [1751923440000, "2528.37000000", "2528.63000000", "2525.44000000", "2526.39000000", "133.72100000", 1751923499999, "337865.38525400", 1185, "73.60620000", "185952.91984800", "0"], [1751923500000, "2526.40000000", "2527.00000000", "2523.64000000", "2525.30000000", "150.85190000", 1751923559999, "380889.86483100", 1780, "68.39230000", "172654.32549000", "0"], [1751923560000, "2525.30000000", "2525.30000000", "2523.33000000", "2523.87000000", "155.40140000", 1751923619999, "392178.04970600", 908, "88.93140000", "224414.22517000", "0"], [1751923620000, "2523.86000000", "2526.62000000", "2523.86000000", "2526.06000000", "185.94970000", 1751923679999, "469646.22824000", 1334, "152.11780000", "384187.69767300", "0"], [1751923680000, "2526.07000000", "2526.57000000", "2524.54000000", "2524.55000000", "155.11760000", 1751923739999, "391757.77464700", 1230, "49.83950000", "125868.60697300", "0"], [1751923740000, "2524.54000000", "2525.63000000", "2524.54000000", "2525.19000000", "97.26130000", 1751923799999, "245604.52317700", 412, "54.36380000", "137282.86611500", "0"], [1751923800000, "2525.20000000", "2527.58000000", "2523.66000000", "2527.57000000", "133.53680000", 1751923859999, "337160.26955500", 1730, "86.06610000", "217291.02618900", "0"], [1751923860000, "2527.57000000", "2527.89000000", "2526.39000000", "2527.89000000", "202.19680000", 1751923919999, "510909.90591700", 984, "114.12940000", "288353.87698200", "0"], [1751923920000, "2527.90000000", "2530.12000000", "2527.90000000", "2530.11000000", "143.54160000", 1751923979999, "363138.86291000", 888, "38.35710000", "97020.98885100", "0"], [1751923980000, "2530.11000000", "2531.45000000", "2529.90000000", "2531.45000000", "131.39380000", 1751924039999, "332481.45059300", 1193, "65.10030000", "164730.64365800", "0"], [1751924040000, "2531.45000000", "2532.53000000", "2528.84000000", "2529.90000000", "395.35130000", 1751924099999, "1000309.62516000", 1591, "157.53770000", "398530.29291500", "0"], [1751924100000, "2529.91000000", "2530.47000000", "2529.90000000", "2530.01000000", "32.39820000", 1751924159999, "81974.37817500", 493, "10.44120000", "26418.00260300", "0"], [1751924160000, "2530.01000000", "2532.29000000", "2530.00000000", "2532.12000000", "97.99140000", 1751924219999, "248062.18467300", 760, "75.70640000", "191642.55856600", "0"], [1751924220000, "2532.12000000", "2534.86000000", "2532.12000000", "2534.40000000", "275.19100000", 1751924279999, "697284.34877200", 1655, "151.09340000", "382788.52363200", "0"], [1751924280000, "2534.40000000", "2538.33000000", "2534.40000000", "2536.46000000", "380.98820000", 1751924339999, "966364.14253600", 2412, "227.27930000", "576432.30145300", "0"], [1751924340000, "2536.45000000", "2536.46000000", "2534.43000000", "2535.04000000", "214.75900000", 1751924399999, "544568.89247200", 1404, "99.57760000", "252478.19628400", "0"], [1751924400000, "2535.04000000", "2535.22000000", "2533.53000000", "2534.82000000", "179.60210000", 1751924459999, "455191.26057000", 1094, "102.29970000", "259264.02426700", "0"], [1751924460000, "2534.81000000", "2534.82000000", "2533.41000000", "2533.66000000", "53.69020000", 1751924519999, "136045.11478400", 654, "11.64100000", "29492.86573000", "0"], [1751924520000, "2533.67000000", "2537.50000000", "2533.00000000", "2537.50000000", "233.15770000", 1751924579999, "591087.55093800", 1872, "120.27460000", "304957.67474800", "0"], [1751924580000, "2537.49000000", "2539.23000000", "2537.23000000", "2538.00000000", "237.78610000", 1751924639999, "603546.81097600", 1416, "151.59460000", "384754.41200300", "0"], [1751924640000, "2537.99000000", "2538.23000000", "2537.35000000", "2537.39000000", "112.92580000", 1751924699999, "286572.29861800", 861, "41.61150000", "105594.78035800", "0"], [1751924700000, "2537.39000000", "2539.50000000", "2537.38000000", "2538.79000000", "96.65900000", 1751924759999, "245386.65357200", 902, "62.49160000", "158637.10079700", "0"], [1751924760000, "2538.80000000", "2538.95000000", "2538.23000000", "2538.94000000", "64.54700000", 1751924819999, "163852.94895000", 467, "43.93260000", "111522.74999100", "0"], [1751924820000, "2538.94000000", "2538.95000000", "2537.86000000", "2537.86000000", "21.92530000", 1751924879999, "55657.25100800", 503, "2.30720000", "5855.68711200", "0"], [1751924880000, "2537.86000000", "2539.21000000", "2537.86000000", "2538.74000000", "90.73540000", 1751924939999, "230309.48556800", 723, "73.94850000", "187689.07704900", "0"], [1751924940000, "2538.73000000", "2540.50000000", "2538.73000000", "2540.49000000", "66.85450000", 1751924999999, "169781.18661500", 997, "57.69970000", "146532.36395200", "0"], [1751925000000, "2540.49000000", "2540.71000000", "2540.01000000", "2540.71000000", "69.74220000", 1751925059999, "177161.37316100", 607, "44.22210000", "112333.13828000", "0"], [1751925060000, "2540.71000000", "2541.18000000", "2539.74000000", "2540.77000000", "812.32610000", 1751925119999, "2063552.57349900", 1150, "171.50760000", "435663.67220500", "0"], [1751925120000, "2540.77000000", "2542.13000000", "2540.71000000", "2542.13000000", "91.04490000", 1751925179999, "231401.01683200", 897, "77.46700000", "196888.69405000", "0"], [1751925180000, "2542.12000000", "2542.13000000", "2541.49000000", "2541.54000000", "36.03490000", 1751925239999, "91594.98259300", 277, "6.30190000", "16016.60571300", "0"], [1751925240000, "2541.54000000", "2541.55000000", "2540.26000000", "2541.02000000", "31.49490000", 1751925299999, "80021.74853600", 835, "13.29650000", "33782.18076500", "0"], [1751925300000, "2541.03000000", "2541.43000000", "2540.64000000", "2541.42000000", "75.97460000", 1751925359999, "193045.85718000", 521, "52.39040000", "133114.37055400", "0"], [1751925360000, "2541.43000000", "2541.43000000", "2540.55000000", "2540.55000000", "16.24800000", 1751925419999, "41290.40887100", 339, "1.62000000", "4117.08209400", "0"], [1751925420000, "2540.55000000", "2540.56000000", "2538.99000000", "2539.24000000", "71.70760000", 1751925479999, "182103.23924100", 610, "36.46390000", "92589.43597500", "0"], [1751925480000, "2539.25000000", "2539.73000000", "2538.00000000", "2539.28000000", "112.09910000", 1751925539999, "284598.08035200", 1311, "58.22830000", "147832.92275900", "0"], [1751925540000, "2539.27000000", "2539.68000000", "2538.99000000", "2539.68000000", "73.14700000", 1751925599999, "185734.17320400", 763, "60.04160000", "152456.39104000", "0"], [1751925600000, "2539.68000000", "2542.00000000", "2539.68000000", "2541.23000000", "63.15280000", 1751925659999, "160484.60236400", 1157, "32.06420000", "81474.87014100", "0"], [1751925660000, "2541.23000000", "2541.47000000", "2537.99000000", "2538.00000000", "66.81420000", 1751925719999, "169714.14858700", 1585, "16.61090000", "42186.54966600", "0"], [1751925720000, "2538.00000000", "2538.79000000", "2534.99000000", "2535.51000000", "238.13710000", 1751925779999, "604064.45758000", 3068, "147.76200000", "374810.01801100", "0"], [1751925780000, "2535.52000000", "2535.68000000", "2533.49000000", "2534.11000000", "201.36470000", 1751925839999, "510324.19039700", 1609, "51.67080000", "130940.18095600", "0"], [1751925840000, "2534.10000000", "2534.10000000", "2530.65000000", "2532.22000000", "163.64390000", 1751925899999, "414328.56931300", 1891, "81.85520000", "207216.63248400", "0"], [1751925900000, "2532.24000000", "2535.13000000", "2532.24000000", "2535.11000000", "91.98800000", 1751925959999, "233085.73333300", 1240, "44.49500000", "112744.57556600", "0"], [1751925960000, "2535.12000000", "2535.15000000", "2532.68000000", "2533.27000000", "99.09260000", 1751926019999, "251136.33605500", 1284, "26.32340000", "66693.07774300", "0"], [1751926020000, "2533.27000000", "2535.52000000", "2533.27000000", "2535.52000000", "78.12240000", 1751926079999, "197993.81299200", 1104, "50.63480000", "128312.25138100", "0"], [1751926080000, "2535.54000000", "2537.94000000", "2535.53000000", "2537.93000000", "132.17770000", 1751926139999, "335349.10381000", 722, "118.61650000", "300946.68428700", "0"], [1751926140000, "2537.93000000", "2538.20000000", "2536.49000000", "2536.70000000", "59.84870000", 1751926199999, "151867.19847900", 812, "27.27450000", "69214.40113900", "0"], [1751926200000, "2536.70000000", "2537.36000000", "2535.76000000", "2535.97000000", "90.76140000", 1751926259999, "230245.65339300", 1076, "63.36330000", "160744.29383200", "0"], [1751926260000, "2535.98000000", "2536.44000000", "2535.09000000", "2535.36000000", "53.74760000", 1751926319999, "136276.78852000", 973, "27.92460000", "70797.52380000", "0"], [1751926320000, "2535.35000000", "2536.43000000", "2534.67000000", "2536.38000000", "48.28480000", 1751926379999, "122428.59530700", 1048, "32.58800000", "82630.26951500", "0"], [1751926380000, "2536.38000000", "2536.70000000", "2535.95000000", "2536.70000000", "19.76770000", 1751926439999, "50137.72617100", 446, "8.45420000", "21443.24881400", "0"], [1751926440000, "2536.70000000", "2537.08000000", "2535.99000000", "2536.31000000", "53.80360000", 1751926499999, "136464.80950900", 920, "26.33990000", "66804.58866500", "0"], [1751926500000, "2536.33000000", "2537.88000000", "2536.33000000", "2537.88000000", "43.20470000", 1751926559999, "109627.93812700", 692, "28.72220000", "72880.45234200", "0"], [1751926560000, "2537.88000000", "2539.31000000", "2537.50000000", "2537.50000000", "96.69150000", 1751926619999, "245470.78177900", 1161, "54.97310000", "139566.19743100", "0"], [1751926620000, "2537.49000000", "2537.50000000", "2537.06000000", "2537.07000000", "35.05980000", 1751926679999, "88958.98567800", 250, "5.22500000", "13256.42952400", "0"], [1751926680000, "2537.06000000", "2537.06000000", "2535.49000000", "2536.13000000", "62.31670000", 1751926739999, "158048.62823000", 626, "6.97510000", "17687.89476700", "0"], [1751926740000, "2536.14000000", "2536.14000000", "2533.26000000", "2533.27000000", "45.16460000", 1751926799999, "114477.24021900", 1126, "9.47490000", "24009.43647500", "0"], [1751926800000, "2533.27000000", "2533.66000000", "2532.43000000", "2533.32000000", "114.93790000", 1751926859999, "291168.30500600", 940, "52.91240000", "134041.38054300", "0"], [1751926860000, "2533.31000000", "2533.32000000", "2532.71000000", "2532.73000000", "66.11010000", 1751926919999, "167465.33558000", 449, "43.76400000", "110864.61076300", "0"], [1751926920000, "2532.72000000", "2533.63000000", "2532.21000000", "2532.99000000", "116.81860000", 1751926979999, "295849.87165900", 1099, "67.29840000", "170440.87009900", "0"], [1751926980000, "2532.99000000", "2533.13000000", "2532.17000000", "2532.25000000", "23.94720000", 1751927039999, "60649.43799700", 574, "10.26310000", "25993.56709900", "0"], [1751927040000, "2532.25000000", "2532.79000000", "2531.99000000", "2532.79000000", "170.12460000", 1751927099999, "430775.64957300", 620, "144.97090000", "367081.21196500", "0"], [1751927100000, "2532.78000000", "2533.69000000", "2532.78000000", "2533.41000000", "40.52820000", 1751927159999, "102671.78564300", 710, "19.83500000", "50247.26172500", "0"], [1751927160000, "2533.40000000", "2533.41000000", "2530.50000000", "2530.50000000", "244.88590000", 1751927219999, "620078.60427200", 866, "19.47770000", "49305.99429200", "0"], [1751927220000, "2530.50000000", "2530.76000000", "2530.12000000", "2530.75000000", "117.08190000", 1751927279999, "296260.22382800", 451, "87.97890000", "222616.15495800", "0"], [1751927280000, "2530.76000000", "2530.86000000", "2530.14000000", "2530.14000000", "53.46440000", 1751927339999, "135299.79587800", 416, "19.88730000", "50327.00883900", "0"], [1751927340000, "2530.14000000", "2530.14000000", "2529.66000000", "2530.11000000", "151.63190000", 1751927399999, "383622.29294300", 746, "25.87090000", "65447.34497900", "0"], [1751927400000, "2530.11000000", "2531.00000000", "2529.85000000", "2530.77000000", "95.86940000", 1751927459999, "242585.32375700", 969, "16.15120000", "40867.52328800", "0"], [1751927460000, "2530.77000000", "2530.77000000", "2529.87000000", "2530.62000000", "37.28370000", 1751927519999, "94336.23272600", 622, "22.72020000", "57483.97238000", "0"], [1751927520000, "2530.61000000", "2531.53000000", "2530.61000000", "2531.53000000", "34.10840000", 1751927579999, "86333.64382800", 472, "24.60640000", "62282.38390100", "0"], [1751927580000, "2531.52000000", "2533.77000000", "2531.52000000", "2533.76000000", "105.72010000", 1751927639999, "267773.45758800", 920, "91.55810000", "231902.28032900", "0"], [1751927640000, "2533.76000000", "2534.31000000", "2533.76000000", "2534.30000000", "14.72940000", 1751927699999, "37324.65826400", 234, "6.93470000", "17572.55210500", "0"], [1751927700000, "2534.31000000", "2534.63000000", "2534.05000000", "2534.06000000", "23.87170000", 1751927759999, "60498.16442400", 505, "13.93520000", "35316.47043900", "0"], [1751927760000, "2534.05000000", "2534.06000000", "2533.35000000", "2533.36000000", "43.34690000", 1751927819999, "109833.54068300", 557, "9.58590000", "24287.82555900", "0"], [1751927820000, "2533.36000000", "2535.40000000", "2533.35000000", "2535.33000000", "64.59230000", 1751927879999, "163687.82299000", 673, "55.02040000", "139430.27005100", "0"], [1751927880000, "2535.32000000", "2536.00000000", "2535.08000000", "2535.89000000", "63.18310000", 1751927939999, "160194.27922500", 637, "33.59930000", "85189.46399500", "0"], [1751927940000, "2535.89000000", "2536.00000000", "2535.69000000", "2535.99000000", "38.15310000", 1751927999999, "96751.39697900", 295, "11.54430000", "29273.64401300", "0"], [1751928000000, "2536.00000000", "2536.17000000", "2534.81000000", "2535.04000000", "95.47670000", 1751928059999, "242106.44291300", 867, "22.74470000", "57677.13373800", "0"], [1751928060000, "2535.04000000", "2535.50000000", "2534.68000000", "2534.68000000", "278.20170000", 1751928119999, "705262.95327000", 813, "35.38970000", "89715.93274600", "0"], [1751928120000, "2534.68000000", "2536.45000000", "2534.68000000", "2536.44000000", "165.24800000", 1751928179999, "418908.62983100", 781, "157.21120000", "398531.83366500", "0"], [1751928180000, "2536.44000000", "2537.46000000", "2536.44000000", "2537.46000000", "41.97710000", 1751928239999, "106498.26160300", 390, "22.94820000", "58219.83536200", "0"], [1751928240000, "2537.45000000", "2537.59000000", "2536.99000000", "2537.32000000", "43.96350000", 1751928299999, "111551.69121000", 436, "13.33750000", "33842.45186900", "0"], [1751928300000, "2537.32000000", "2537.32000000", "2535.70000000", "2535.70000000", "70.23370000", 1751928359999, "178177.31945500", 746, "2.31400000", "5870.29593800", "0"], [1751928360000, "2535.69000000", "2535.70000000", "2534.67000000", "2534.94000000", "41.22930000", 1751928419999, "104516.56519300", 553, "10.93510000", "27717.65454900", "0"], [1751928420000, "2534.95000000", "2535.93000000", "2534.69000000", "2535.92000000", "37.97390000", 1751928479999, "96269.98091200", 487, "24.53540000", "62201.50137700", "0"], [1751928480000, "2535.93000000", "2536.70000000", "2535.69000000", "2536.33000000", "59.31500000", 1751928539999, "150436.41747700", 558, "18.73560000", "47520.71325300", "0"], [1751928540000, "2536.34000000", "2536.58000000", "2534.19000000", "2534.20000000", "115.31620000", 1751928599999, "292448.17290600", 1021, "36.72400000", "93142.81987800", "0"], [1751928600000, "2534.19000000", "2534.19000000", "2533.71000000", "2534.08000000", "23.91610000", 1751928659999, "60600.06574200", 292, "7.35470000", "18635.03849800", "0"], [1751928660000, "2534.09000000", "2535.06000000", "2534.08000000", "2535.06000000", "36.03430000", 1751928719999, "91333.22487700", 554, "25.49550000", "64623.01761600", "0"], [1751928720000, "2535.06000000", "2535.37000000", "2535.06000000", "2535.34000000", "14.73610000", 1751928779999, "37359.44845300", 246, "7.35510000", "18646.60815700", "0"], [1751928780000, "2535.33000000", "2535.50000000", "2534.56000000", "2534.56000000", "49.63060000", 1751928839999, "125827.25788300", 625, "8.12880000", "20608.78211400", "0"], [1751928840000, "2534.56000000", "2535.16000000", "2534.56000000", "2535.15000000", "17.88170000", 1751928899999, "45327.53361500", 195, "9.50820000", "24102.41377300", "0"], [1751928900000, "2535.16000000", "2535.57000000", "2535.15000000", "2535.46000000", "22.18870000", 1751928959999, "56254.95061600", 457, "9.68560000", "24555.58838000", "0"], [1751928960000, "2535.48000000", "2535.90000000", "2535.48000000", "2535.77000000", "21.48700000", 1751929019999, "54484.97876900", 221, "9.27860000", "23527.91096800", "0"], [1751929020000, "2535.77000000", "2536.42000000", "2535.76000000", "2536.42000000", "38.11980000", 1751929079999, "96670.17805300", 350, "29.66350000", "75226.36200300", "0"], [1751929080000, "2536.42000000", "2536.69000000", "2536.20000000", "2536.69000000", "27.44970000", 1751929139999, "69621.70404800", 304, "13.15960000", "33377.28799700", "0"], [1751929140000, "2536.70000000", "2536.70000000", "2536.33000000", "2536.33000000", "70.88800000", 1751929199999, "179804.18728700", 281, "5.15750000", "13081.82535200", "0"], [1751929200000, "2536.34000000", "2537.34000000", "2536.33000000", "2537.34000000", "22.48490000", 1751929259999, "57037.13341900", 389, "14.85230000", "37676.90090100", "0"], [1751929260000, "2537.35000000", "2538.00000000", "2537.35000000", "2538.00000000", "40.15710000", 1751929319999, "101901.22738600", 327, "31.32210000", "79481.84291500", "0"], [1751929320000, "2538.00000000", "2538.21000000", "2537.76000000", "2538.20000000", "131.03190000", 1751929379999, "332538.43662200", 480, "36.74100000", "93242.70869300", "0"], [1751929380000, "2538.21000000", "2538.89000000", "2538.19000000", "2538.87000000", "76.63260000", 1751929439999, "194526.64869000", 596, "46.42560000", "117841.96870900", "0"], [1751929440000, "2538.87000000", "2539.00000000", "2538.37000000", "2539.00000000", "44.23450000", 1751929499999, "112293.11412200", 541, "17.85610000", "45329.26175700", "0"], [1751929500000, "2538.99000000", "2540.00000000", "2538.49000000", "2538.67000000", "216.80170000", 1751929559999, "550517.66376500", 1144, "145.36640000", "369119.74315300", "0"], [1751929560000, "2538.67000000", "2540.16000000", "2538.67000000", "2540.15000000", "58.93520000", 1751929619999, "149663.67092800", 655, "51.51290000", "130816.61241000", "0"], [1751929620000, "2540.16000000", "2541.00000000", "2540.16000000", "2540.99000000", "20.92340000", 1751929679999, "53156.12763400", 411, "12.32360000", "31308.64832800", "0"], [1751929680000, "2540.99000000", "2541.46000000", "2540.26000000", "2540.26000000", "139.29320000", 1751929739999, "353959.74523200", 939, "41.46950000", "105372.27906000", "0"], [1751929740000, "2540.26000000", "2540.76000000", "2539.88000000", "2539.89000000", "77.01790000", 1751929799999, "195652.77812500", 641, "49.19960000", "124985.14053100", "0"], [1751929800000, "2539.89000000", "2540.02000000", "2539.45000000", "2539.56000000", "39.82030000", 1751929859999, "101133.33418100", 552, "9.80960000", "24914.75765000", "0"], [1751929860000, "2539.57000000", "2540.81000000", "2539.56000000", "2540.81000000", "42.72340000", 1751929919999, "108528.08518000", 472, "27.24010000", "69197.82449300", "0"], [1751929920000, "2540.81000000", "2541.38000000", "2540.80000000", "2541.38000000", "59.28310000", 1751929979999, "150643.27953800", 257, "42.76780000", "108676.37275800", "0"], [1751929980000, "2541.38000000", "2543.12000000", "2541.37000000", "2542.08000000", "184.26330000", 1751930039999, "468436.99555100", 1411, "101.30170000", "257520.72716800", "0"], [1751930040000, "2542.09000000", "2542.48000000", "2541.28000000", "2541.90000000", "85.02530000", 1751930099999, "216132.17596200", 650, "39.27540000", "99838.56595500", "0"], [1751930100000, "2541.91000000", "2542.92000000", "2541.77000000", "2541.78000000", "48.05560000", 1751930159999, "122173.35747800", 714, "29.56880000", "75170.95127300", "0"], [1751930160000, "2541.78000000", "2541.78000000", "2540.67000000", "2540.67000000", "76.35650000", 1751930219999, "194018.28620800", 627, "17.17490000", "43638.76392800", "0"], [1751930220000, "2540.67000000", "2540.67000000", "2540.51000000", "2540.65000000", "11.19810000", 1751930279999, "28449.78851700", 186, "2.65370000", "6741.85630000", "0"], [1751930280000, "2540.65000000", "2540.92000000", "2540.65000000", "2540.72000000", "23.00370000", 1751930339999, "58447.17699000", 285, "7.71240000", "19595.27875600", "0"], [1751930340000, "2540.72000000", "2540.72000000", "2540.34000000", "2540.61000000", "27.16650000", 1751930399999, "69018.38728600", 378, "7.58470000", "19268.68758000", "0"], [1751930400000, "2540.62000000", "2541.68000000", "2540.05000000", "2541.67000000", "51.89340000", 1751930459999, "131852.31846800", 892, "34.76140000", "88324.61802200", "0"], [1751930460000, "2541.68000000", "2541.68000000", "2540.66000000", "2540.66000000", "73.40170000", 1751930519999, "186531.22675900", 339, "2.41520000", "6136.55391400", "0"], [1751930520000, "2540.66000000", "2540.66000000", "2539.75000000", "2540.26000000", "124.79330000", 1751930579999, "316973.72679200", 767, "77.29130000", "196307.80248900", "0"], [1751930580000, "2540.25000000", "2540.26000000", "2539.45000000", "2539.45000000", "48.28390000", 1751930639999, "122626.06553600", 490, "2.03500000", "5168.24798400", "0"], [1751930640000, "2539.46000000", "2540.50000000", "2539.24000000", "2540.50000000", "103.90910000", 1751930699999, "263903.81206500", 503, "86.22210000", "218985.12371600", "0"], [1751930700000, "2540.50000000", "2540.66000000", "2540.50000000", "2540.65000000", "25.39740000", 1751930759999, "64525.86166300", 98, "10.17540000", "25852.08736300", "0"], [1751930760000, "2540.66000000", "2540.98000000", "2540.26000000", "2540.26000000", "48.53510000", 1751930819999, "123311.98738300", 393, "33.71480000", "85659.99524200", "0"], [1751930820000, "2540.25000000", "2540.41000000", "2540.01000000", "2540.31000000", "31.13010000", 1751930879999, "79076.03523900", 329, "20.23170000", "51392.81752600", "0"], [1751930880000, "2540.31000000", "2540.32000000", "2540.07000000", "2540.32000000", "72.55330000", 1751930939999, "184296.00394300", 260, "64.43300000", "163669.07895900", "0"], [1751930940000, "2540.32000000", "2540.32000000", "2539.77000000", "2539.91000000", "42.06380000", 1751930999999, "106844.51402700", 328, "17.42980000", "44270.37027900", "0"], [1751931000000, "2539.91000000", "2541.73000000", "2539.77000000", "2541.18000000", "94.41010000", 1751931059999, "239823.83471200", 716, "44.48650000", "113009.90308100", "0"], [1751931060000, "2541.19000000", "2542.55000000", "2540.99000000", "2542.55000000", "55.97120000", 1751931119999, "142255.03898400", 771, "46.77400000", "118880.52867800", "0"], [1751931120000, "2542.54000000", "2543.50000000", "2542.54000000", "2543.50000000", "134.41140000", 1751931179999, "341856.37648000", 658, "36.05410000", "91689.40878000", "0"], [1751931180000, "2543.49000000", "2545.33000000", "2543.49000000", "2544.82000000", "105.63700000", 1751931239999, "268811.13770500", 1303, "81.83320000", "208236.91236500", "0"], [1751931240000, "2544.83000000", "2544.99000000", "2544.00000000", "2544.36000000", "47.57810000", 1751931299999, "121054.89833500", 911, "24.30800000", "61846.46836000", "0"], [1751931300000, "2544.36000000", "2544.44000000", "2543.74000000", "2544.43000000", "43.71720000", 1751931359999, "111223.37412800", 434, "9.16870000", "23326.39635100", "0"], [1751931360000, "2544.44000000", "2545.25000000", "2544.43000000", "2545.23000000", "59.10230000", 1751931419999, "150397.04519400", 501, "42.97150000", "109343.09557700", "0"], [1751931420000, "2545.24000000", "2545.45000000", "2545.21000000", "2545.21000000", "42.79570000", 1751931479999, "108925.94628200", 293, "22.12680000", "56318.14368500", "0"], [1751931480000, "2545.21000000", "2545.21000000", "2544.00000000", "2544.01000000", "53.63620000", 1751931539999, "136490.92802900", 725, "3.11790000", "7933.84413600", "0"], [1751931540000, "2544.01000000", "2544.01000000", "2542.00000000", "2542.37000000", "91.41740000", 1751931599999, "232450.66669500", 916, "14.95480000", "38023.54425100", "0"], [1751931600000, "2542.38000000", "2543.47000000", "2542.37000000", "2543.46000000", "31.97110000", 1751931659999, "81302.05977400", 544, "18.34250000", "46642.86229000", "0"], [1751931660000, "2543.46000000", "2543.69000000", "2543.46000000", "2543.46000000", "16.87440000", 1751931719999, "42919.80046500", 227, "4.83060000", "12286.63835000", "0"], [1751931720000, "2543.47000000", "2543.47000000", "2543.21000000", "2543.22000000", "21.29370000", 1751931779999, "54158.98232200", 219, "7.23210000", "18394.53916700", "0"], [1751931780000, "2543.21000000", "2544.15000000", "2543.18000000", "2543.94000000", "37.54760000", 1751931839999, "95510.05289500", 464, "22.04670000", "56078.53114700", "0"], [1751931840000, "2543.94000000", "2543.94000000", "2542.40000000", "2542.40000000", "89.43900000", 1751931899999, "227487.24292300", 607, "45.93870000", "116864.17644000", "0"], [1751931900000, "2542.41000000", "2544.35000000", "2542.41000000", "2543.80000000", "72.04020000", 1751931959999, "183242.50521000", 996, "57.96650000", "147443.78075300", "0"], [1751931960000, "2543.80000000", "2544.97000000", "2543.80000000", "2544.62000000", "194.18290000", 1751932019999, "494083.73013600", 712, "152.85030000", "388900.26852000", "0"], [1751932020000, "2544.61000000", "2544.62000000", "2543.08000000", "2543.08000000", "171.36240000", 1751932079999, "435914.73297800", 1215, "86.93110000", "221154.40644600", "0"], [1751932080000, "2543.09000000", "2543.99000000", "2543.06000000", "2543.83000000", "237.74900000", 1751932139999, "604755.58875600", 515, "162.51080000", "413374.58188400", "0"], [1751932140000, "2543.84000000", "2543.87000000", "2543.56000000", "2543.73000000", "71.53260000", 1751932199999, "181956.96924500", 434, "44.37780000", "112882.31529800", "0"], [1751932200000, "2543.73000000", "2543.93000000", "2543.19000000", "2543.19000000", "59.07630000", 1751932259999, "150268.62818800", 518, "22.63110000", "57567.64500900", "0"], [1751932260000, "2543.20000000", "2543.20000000", "2542.07000000", "2542.09000000", "60.53290000", 1751932319999, "153891.44488500", 638, "25.22960000", "64137.97809400", "0"], [1751932320000, "2542.09000000", "2542.10000000", "2542.09000000", "2542.09000000", "29.19660000", 1751932379999, "74220.45036700", 94, "6.54730000", "16643.89133000", "0"], [1751932380000, "2542.09000000", "2542.70000000", "2542.09000000", "2542.69000000", "120.99420000", 1751932439999, "307595.55636100", 519, "103.77200000", "263811.11952100", "0"], [1751932440000, "2542.69000000", "2543.53000000", "2542.69000000", "2543.46000000", "97.88100000", 1751932499999, "248935.89190500", 601, "64.47880000", "163979.12091100", "0"], [1751932500000, "2543.47000000", "2543.98000000", "2542.66000000", "2542.67000000", "330.97300000", 1751932559999, "841731.79267500", 812, "274.43270000", "697924.92145100", "0"], [1751932560000, "2542.66000000", "2542.99000000", "2542.66000000", "2542.98000000", "40.11460000", 1751932619999, "102003.23993100", 274, "29.92740000", "76098.92178700", "0"], [1751932620000, "2542.99000000", "2543.02000000", "2542.98000000", "2543.01000000", "70.72030000", 1751932679999, "179841.35389900", 143, "53.20930000", "135310.91784500", "0"], [1751932680000, "2543.01000000", "2543.02000000", "2542.73000000", "2542.73000000", "43.84540000", 1751932739999, "111498.56793500", 184, "2.15180000", "5472.03192400", "0"], [1751932740000, "2542.73000000", "2542.79000000", "2542.29000000", "2542.29000000", "48.63560000", 1751932799999, "123663.69863900", 301, "25.94590000", "65973.37553500", "0"], [1751932800000, "2542.30000000", "2542.30000000", "2541.59000000", "2541.87000000", "124.28600000", 1751932859999, "315924.93124500", 985, "54.63510000", "138875.52364000", "0"], [1751932860000, "2541.87000000", "2542.42000000", "2541.87000000", "2542.39000000", "118.20500000", 1751932919999, "300499.42651100", 556, "93.81990000", "238504.08857200", "0"], [1751932920000, "2542.40000000", "2543.43000000", "2541.90000000", "2543.10000000", "144.19500000", 1751932979999, "366623.81392500", 1146, "115.63660000", "294006.69664400", "0"], [1751932980000, "2543.10000000", "2544.13000000", "2541.62000000", "2541.63000000", "147.88650000", 1751933039999, "376139.44832900", 1265, "78.45810000", "199555.32430200", "0"], [1751933040000, "2541.63000000", "2543.77000000", "2541.28000000", "2543.77000000", "146.31350000", 1751933099999, "371983.03241300", 1239, "114.52700000", "291174.02054300", "0"], [1751933100000, "2543.77000000", "2543.94000000", "2542.38000000", "2542.91000000", "269.65500000", 1751933159999, "685708.09141800", 1695, "235.17050000", "598012.79910100", "0"], [1751933160000, "2542.91000000", "2542.91000000", "2540.12000000", "2542.00000000", "172.50720000", 1751933219999, "438441.88757800", 2483, "113.80460000", "289244.85434600", "0"], [1751933220000, "2542.00000000", "2542.52000000", "2541.55000000", "2541.75000000", "80.13550000", 1751933279999, "203712.91700500", 1186, "45.75160000", "116301.16987500", "0"], [1751933280000, "2541.75000000", "2544.80000000", "2541.75000000", "2543.85000000", "215.20260000", 1751933339999, "547417.74219400", 1702, "190.25510000", "483956.84612300", "0"], [1751933340000, "2543.84000000", "2543.85000000", "2542.10000000", "2543.44000000", "144.94320000", 1751933399999, "368562.56505800", 1789, "44.47050000", "113075.45935700", "0"], [1751933400000, "2543.45000000", "2544.70000000", "2541.53000000", "2541.53000000", "119.10700000", 1751933459999, "302959.51894500", 1975, "51.85600000", "131909.13564200", "0"], [1751933460000, "2541.53000000", "2544.23000000", "2541.53000000", "2543.60000000", "117.40220000", 1751933519999, "298557.66847300", 1215, "49.00510000", "124619.72905000", "0"], [1751933520000, "2543.61000000", "2546.87000000", "2543.61000000", "2546.75000000", "159.79930000", 1751933579999, "406739.25957400", 1836, "112.08470000", "285282.27844400", "0"], [1751933580000, "2546.74000000", "2547.53000000", "2546.12000000", "2546.30000000", "70.01360000", 1751933639999, "178305.98235300", 1008, "41.85120000", "106584.27710300", "0"], [1751933640000, "2546.30000000", "2547.83000000", "2546.30000000", "2547.65000000", "88.39570000", 1751933699999, "225184.88383600", 702, "67.51670000", "171994.25833600", "0"], [1751933700000, "2547.65000000", "2547.66000000", "2545.49000000", "2546.80000000", "131.13080000", 1751933759999, "333932.78201100", 1384, "36.93580000", "94043.11147000", "0"], [1751933760000, "2546.80000000", "2547.14000000", "2545.86000000", "2545.86000000", "54.59950000", 1751933819999, "139027.42056600", 778, "13.40980000", "34145.78633000", "0"], [1751933820000, "2545.86000000", "2546.14000000", "2544.01000000", "2544.30000000", "95.32290000", 1751933879999, "242565.11316200", 1043, "51.15310000", "130144.68405600", "0"], [1751933880000, "2544.29000000", "2546.00000000", "2544.19000000", "2545.15000000", "44.63690000", 1751933939999, "113602.73643500", 1062, "24.79010000", "63088.30412900", "0"], [1751933940000, "2545.15000000", "2545.15000000", "2543.99000000", "2544.01000000", "39.39760000", 1751933999999, "100249.33878300", 807, "9.07690000", "23094.79697500", "0"], [1751934000000, "2544.00000000", "2545.10000000", "2544.00000000", "2545.10000000", "41.87060000", 1751934059999, "106542.63535300", 746, "13.02070000", "33132.00219300", "0"], [1751934060000, "2545.10000000", "2546.37000000", "2545.10000000", "2545.10000000", "73.03640000", 1751934119999, "185933.93188300", 952, "40.22800000", "102406.23980900", "0"], [1751934120000, "2545.09000000", "2545.45000000", "2544.73000000", "2545.44000000", "56.73540000", 1751934179999, "144395.80901000", 591, "20.35760000", "51810.20434300", "0"], [1751934180000, "2545.45000000", "2546.11000000", "2545.09000000", "2545.50000000", "56.73840000", 1751934239999, "144434.90259700", 736, "26.51590000", "67494.85428600", "0"], [1751934240000, "2545.50000000", "2545.51000000", "2544.01000000", "2544.02000000", "56.39370000", 1751934299999, "143498.20446200", 920, "9.20300000", "23416.66821600", "0"], [1751934300000, "2544.02000000", "2545.02000000", "2543.84000000", "2545.02000000", "167.06180000", 1751934359999, "425000.31039100", 837, "143.57880000", "365259.89984300", "0"], [1751934360000, "2545.03000000", "2552.48000000", "2545.03000000", "2552.46000000", "1457.93870000", 1751934419999, "3717562.24161300", 5004, "1037.68960000", "2645472.32780600", "0"], [1751934420000, "2552.47000000", "2552.90000000", "2550.85000000", "2551.02000000", "512.06150000", 1751934479999, "1306442.60209200", 2290, "300.89830000", "767676.27820400", "0"], [1751934480000, "2551.03000000", "2552.00000000", "2550.35000000", "2550.93000000", "454.45120000", 1751934539999, "1159335.70820500", 1878, "275.55500000", "702950.61529500", "0"], [1751934540000, "2550.94000000", "2553.04000000", "2550.94000000", "2553.04000000", "167.69690000", 1751934599999, "428033.75086400", 1045, "134.12680000", "342372.08854200", "0"], [1751934600000, "2553.03000000", "2554.56000000", "2552.38000000", "2552.83000000", "400.86210000", 1751934659999, "1023607.92638400", 3107, "254.14770000", "648964.21144800", "0"], [1751934660000, "2552.83000000", "2552.83000000", "2551.26000000", "2551.26000000", "39.56060000", 1751934719999, "100965.62494900", 1216, "5.21930000", "13321.07009500", "0"], [1751934720000, "2551.27000000", "2551.27000000", "2549.27000000", "2550.22000000", "344.25120000", 1751934779999, "877835.84909700", 1391, "110.96010000", "282918.17826300", "0"], [1751934780000, "2550.22000000", "2550.46000000", "2549.21000000", "2549.37000000", "161.31020000", 1751934839999, "411298.13326700", 981, "79.27380000", "202124.14410600", "0"], [1751934840000, "2549.36000000", "2550.40000000", "2547.93000000", "2548.02000000", "195.61210000", 1751934899999, "498659.62339900", 1499, "55.00040000", "140202.24293700", "0"], [1751934900000, "2548.03000000", "2549.37000000", "2547.90000000", "2549.37000000", "61.16300000", 1751934959999, "155864.76944200", 1379, "26.06820000", "66431.01414700", "0"], [1751934960000, "2549.40000000", "2550.44000000", "2548.82000000", "2550.30000000", "78.71660000", 1751935019999, "200709.62453900", 1324, "37.68840000", "96094.50709100", "0"], [1751935020000, "2550.31000000", "2550.85000000", "2549.50000000", "2550.02000000", "268.93010000", 1751935079999, "685773.33209400", 1480, "182.57510000", "465555.83472700", "0"], [1751935080000, "2550.03000000", "2551.19000000", "2548.83000000", "2548.96000000", "66.00060000", 1751935139999, "168314.21534500", 1644, "36.04620000", "91936.18671700", "0"], [1751935140000, "2548.96000000", "2550.17000000", "2548.95000000", "2550.17000000", "28.54590000", 1751935199999, "72776.74159900", 502, "20.25110000", "51629.53163600", "0"], [1751935200000, "2550.17000000", "2551.78000000", "2550.17000000", "2551.78000000", "100.48140000", 1751935259999, "256333.90356000", 842, "41.13310000", "104932.20439300", "0"], [1751935260000, "2551.78000000", "2552.08000000", "2551.05000000", "2552.08000000", "46.78430000", 1751935319999, "119369.35297300", 704, "16.78630000", "42831.16116400", "0"], [1751935320000, "2552.08000000", "2553.78000000", "2552.08000000", "2552.16000000", "225.68540000", 1751935379999, "576193.27427400", 2251, "114.63170000", "292661.66088500", "0"], [1751935380000, "2552.16000000", "2552.49000000", "2552.09000000", "2552.49000000", "63.14950000", 1751935439999, "161175.08217100", 450, "50.33410000", "128466.78667700", "0"], [1751935440000, "2552.49000000", "2552.75000000", "2552.25000000", "2552.64000000", "48.67620000", 1751935499999, "124250.24266700", 584, "20.02300000", "51109.18395600", "0"], [1751935500000, "2552.65000000", "2552.65000000", "2550.86000000", "2550.86000000", "206.94860000", 1751935559999, "527988.18444400", 1005, "65.78530000", "167827.71564200", "0"], [1751935560000, "2550.86000000", "2550.87000000", "2549.54000000", "2549.54000000", "181.84300000", 1751935619999, "463677.92712800", 823, "117.38470000", "299286.29130600", "0"], [1751935620000, "2549.54000000", "2550.93000000", "2549.42000000", "2550.93000000", "62.44700000", 1751935679999, "159261.05426000", 720, "47.36460000", "120800.29641600", "0"], [1751935680000, "2550.93000000", "2550.97000000", "2548.98000000", "2548.98000000", "49.44940000", 1751935739999, "126103.46896200", 962, "4.25690000", "10856.54713000", "0"], [1751935740000, "2548.98000000", "2548.98000000", "2540.18000000", "2541.76000000", "1851.44700000", 1751935799999, "4710629.91351000", 5364, "564.69310000", "1435482.87681600", "0"], [1751935800000, "2541.76000000", "2542.30000000", "2538.13000000", "2539.21000000", "554.94200000", 1751935859999, "1409658.78760400", 3481, "189.70340000", "481702.71539900", "0"], [1751935860000, "2539.21000000", "2540.40000000", "2537.60000000", "2539.92000000", "310.81610000", 1751935919999, "789081.07178200", 2041, "110.31350000", "280037.20079400", "0"], [1751935920000, "2539.93000000", "2547.39000000", "2539.72000000", "2546.28000000", "954.76800000", 1751935979999, "2428535.80322000", 2961, "798.20340000", "2029939.25933800", "0"], [1751935980000, "2546.27000000", "2546.27000000", "2541.11000000", "2542.60000000", "1053.78010000", 1751936039999, "2680123.46503900", 3173, "200.78710000", "510504.16133800", "0"], [1751936040000, "2542.63000000", "2543.32000000", "2541.08000000", "2541.38000000", "298.28140000", 1751936099999, "758310.46852500", 1439, "61.23010000", "155655.07986100", "0"], [1751936100000, "2541.39000000", "2542.65000000", "2541.39000000", "2542.55000000", "150.98440000", 1751936159999, "383858.81459700", 1095, "57.59170000", "146414.85940800", "0"], [1751936160000, "2542.54000000", "2542.77000000", "2540.41000000", "2541.12000000", "184.98540000", 1751936219999, "470128.70692900", 1346, "62.10790000", "157810.84432900", "0"], [1751936220000, "2541.13000000", "2541.67000000", "2540.08000000", "2540.08000000", "82.90380000", 1751936279999, "210664.59840400", 1178, "10.70830000", "27212.20054800", "0"], [1751936280000, "2540.08000000", "2540.40000000", "2540.00000000", "2540.17000000", "49.73970000", 1751936339999, "126344.24274600", 358, "28.97970000", "73610.88316200", "0"], [1751936340000, "2540.16000000", "2540.90000000", "2540.16000000", "2540.58000000", "51.01170000", 1751936399999, "129601.13288700", 469, "30.15830000", "76621.17242900", "0"], [1751936400000, "2540.58000000", "2540.58000000", "2537.23000000", "2537.52000000", "302.05800000", 1751936459999, "766864.46111800", 2482, "77.30800000", "196222.41446100", "0"], [1751936460000, "2537.51000000", "2538.45000000", "2537.08000000", "2537.21000000", "86.28130000", 1751936519999, "218965.62691100", 1527, "46.06720000", "116913.09052200", "0"], [1751936520000, "2537.21000000", "2537.22000000", "2536.00000000", "2536.00000000", "267.52340000", 1751936579999, "678539.24245700", 1487, "43.05360000", "109194.41369800", "0"], [1751936580000, "2536.00000000", "2537.63000000", "2535.82000000", "2537.62000000", "366.04240000", 1751936639999, "928417.45915800", 1245, "119.86670000", "304029.82739900", "0"], [1751936640000, "2537.62000000", "2537.66000000", "2536.51000000", "2536.51000000", "90.36810000", 1751936699999, "229260.95625600", 929, "24.52110000", "62213.38975000", "0"], [1751936700000, "2536.52000000", "2538.23000000", "2536.51000000", "2536.52000000", "285.48660000", 1751936759999, "724385.44396800", 1442, "239.27550000", "607136.68361900", "0"], [1751936760000, "2536.52000000", "2536.92000000", "2534.52000000", "2535.97000000", "141.53950000", 1751936819999, "358872.87371500", 1856, "34.10970000", "86484.73214700", "0"], [1751936820000, "2535.97000000", "2537.22000000", "2535.32000000", "2537.21000000", "109.30830000", 1751936879999, "277219.70439400", 1431, "66.15460000", "167779.00041700", "0"], [1751936880000, "2537.22000000", "2538.00000000", "2536.75000000", "2537.35000000", "194.86210000", 1751936939999, "494462.66876800", 1249, "135.84320000", "344689.63894800", "0"], [1751936940000, "2537.35000000", "2537.36000000", "2536.20000000", "2536.23000000", "133.08360000", 1751936999999, "337605.00549500", 908, "100.11470000", "253968.62388900", "0"], [1751937000000, "2536.23000000", "2536.25000000", "2534.76000000", "2534.76000000", "111.47470000", 1751937059999, "282657.63931300", 877, "22.97070000", "58245.07604700", "0"], [1751937060000, "2534.77000000", "2534.92000000", "2534.37000000", "2534.92000000", "44.52130000", 1751937119999, "112842.53572300", 508, "28.76700000", "72911.66162600", "0"], [1751937120000, "2534.92000000", "2536.29000000", "2534.53000000", "2535.69000000", "52.24020000", 1751937179999, "132455.02927200", 1101, "27.76240000", "70388.50393900", "0"], [1751937180000, "2535.69000000", "2536.35000000", "2535.69000000", "2536.35000000", "36.83280000", 1751937239999, "93409.14045800", 437, "28.20110000", "71518.78199300", "0"], [1751937240000, "2536.36000000", "2537.50000000", "2535.39000000", "2536.45000000", "612.95390000", 1751937299999, "1554944.97393500", 1628, "551.94780000", "1400209.09329900", "0"], [1751937300000, "2536.45000000", "2536.45000000", "2534.92000000", "2535.36000000", "165.98510000", 1751937359999, "420824.17579700", 885, "33.32900000", "84492.64503200", "0"], [1751937360000, "2535.36000000", "2535.67000000", "2534.56000000", "2535.04000000", "73.95060000", 1751937419999, "187488.51145800", 1197, "50.69330000", "128525.83921300", "0"], [1751937420000, "2535.04000000", "2535.05000000", "2533.86000000", "2534.80000000", "107.02630000", 1751937479999, "271252.96566600", 989, "42.45470000", "107585.91133000", "0"], [1751937480000, "2534.80000000", "2536.26000000", "2533.44000000", "2533.77000000", "118.28730000", 1751937539999, "299795.10798200", 2066, "48.49410000", "122920.35870200", "0"], [1751937540000, "2533.77000000", "2533.90000000", "2532.75000000", "2533.31000000", "115.56260000", 1751937599999, "292747.31949900", 1380, "77.36330000", "195972.53746500", "0"], [1751937600000, "2533.31000000", "2534.41000000", "2533.31000000", "2534.41000000", "95.10160000", 1751937659999, "240987.31130200", 940, "67.33800000", "170632.21636400", "0"], [1751937660000, "2534.41000000", "2536.33000000", "2534.41000000", "2535.23000000", "93.82630000", 1751937719999, "237899.95752900", 1172, "57.05760000", "144660.27004000", "0"], [1751937720000, "2535.23000000", "2535.95000000", "2534.93000000", "2535.24000000", "106.68610000", 1751937779999, "270501.87692000", 920, "46.45760000", "117785.89250300", "0"], [1751937780000, "2535.24000000", "2535.86000000", "2534.49000000", "2534.49000000", "69.83660000", 1751937839999, "177053.61768800", 922, "31.49290000", "79847.11501600", "0"], [1751937840000, "2534.49000000", "2534.49000000", "2533.04000000", "2533.15000000", "63.95330000", 1751937899999, "162055.11882800", 727, "11.49280000", "29118.77313300", "0"], [1751937900000, "2533.15000000", "2533.16000000", "2532.68000000", "2532.73000000", "55.92320000", 1751937959999, "141647.94502400", 553, "17.97320000", "45523.56133000", "0"], [1751937960000, "2532.74000000", "2534.68000000", "2532.74000000", "2534.67000000", "160.26010000", 1751938019999, "406033.23372400", 1166, "132.44650000", "335540.93483700", "0"], [1751938020000, "2534.67000000", "2535.14000000", "2533.64000000", "2534.09000000", "579.48050000", 1751938079999, "1468771.97683000", 1025, "329.33020000", "834678.88549200", "0"], [1751938080000, "2534.10000000", "2534.10000000", "2532.00000000", "2532.64000000", "694.93420000", 1751938139999, "1759971.67882200", 1046, "216.71380000", "548800.07607400", "0"], [1751938140000, "2532.65000000", "2533.61000000", "2532.34000000", "2532.35000000", "148.96880000", 1751938199999, "377346.64825100", 1377, "81.90650000", "207469.48199200", "0"], [1751938200000, "2532.34000000", "2532.35000000", "2531.34000000", "2531.75000000", "338.80220000", 1751938259999, "857737.47629600", 1182, "255.58340000", "647038.44403800", "0"], [1751938260000, "2531.76000000", "2532.25000000", "2530.02000000", "2532.24000000", "380.79450000", 1751938319999, "963715.83304500", 1843, "134.25380000", "339790.88802900", "0"], [1751938320000, "2532.24000000", "2533.24000000", "2531.36000000", "2531.63000000", "155.21260000", 1751938379999, "393044.40142400", 1912, "60.69680000", "153688.98783900", "0"], [1751938380000, "2531.64000000", "2532.13000000", "2531.14000000", "2532.13000000", "114.87750000", 1751938439999, "290829.02065400", 1106, "71.51170000", "181039.49458900", "0"], [1751938440000, "2532.14000000", "2536.18000000", "2532.14000000", "2536.18000000", "160.61010000", 1751938499999, "407012.23551200", 1711, "137.25710000", "347835.00686800", "0"], [1751938500000, "2536.20000000", "2536.33000000", "2534.93000000", "2535.90000000", "144.52850000", 1751938559999, "366483.69115800", 1694, "76.96110000", "195144.23151300", "0"], [1751938560000, "2535.89000000", "2536.94000000", "2535.19000000", "2535.32000000", "136.95200000", 1751938619999, "347349.21366600", 1482, "54.06370000", "137123.03643700", "0"], [1751938620000, "2535.31000000", "2535.31000000", "2533.54000000", "2534.09000000", "103.86770000", 1751938679999, "263240.23958000", 1356, "55.39460000", "140381.93094600", "0"], [1751938680000, "2534.10000000", "2535.16000000", "2534.10000000", "2534.56000000", "86.42750000", 1751938739999, "219050.44306300", 1049, "65.15420000", "165128.23820200", "0"], [1751938740000, "2534.56000000", "2535.44000000", "2533.68000000", "2535.05000000", "79.71190000", 1751938799999, "202025.53231700", 942, "50.77700000", "128689.85544000", "0"], [1751938800000, "2535.04000000", "2535.31000000", "2533.00000000", "2533.07000000", "152.45460000", 1751938859999, "386341.73908800", 1306, "51.62790000", "130813.21882700", "0"], [1751938860000, "2533.07000000", "2533.40000000", "2531.89000000", "2531.89000000", "105.33180000", 1751938919999, "266784.81624900", 992, "37.40190000", "94740.33790300", "0"], [1751938920000, "2531.89000000", "2531.99000000", "2530.83000000", "2531.53000000", "143.68140000", 1751938979999, "363732.33480200", 1404, "107.93320000", "273231.57243100", "0"], [1751938980000, "2531.52000000", "2531.52000000", "2530.15000000", "2531.09000000", "167.53750000", 1751939039999, "423987.39808700", 1147, "93.84080000", "237479.04255700", "0"], [1751939040000, "2531.08000000", "2531.08000000", "2530.00000000", "2530.01000000", "62.68000000", 1751939099999, "158601.11294600", 679, "32.70730000", "82751.38439100", "0"], [1751939100000, "2530.00000000", "2530.01000000", "2528.23000000", "2529.59000000", "286.46840000", 1751939159999, "724489.97298200", 1969, "66.38420000", "167873.77318700", "0"], [1751939160000, "2529.58000000", "2530.58000000", "2529.58000000", "2530.32000000", "82.68040000", 1751939219999, "209189.77304400", 760, "54.36050000", "137531.17527500", "0"], [1751939220000, "2530.31000000", "2530.57000000", "2528.00000000", "2528.58000000", "156.67860000", 1751939279999, "396294.95848200", 1361, "49.86450000", "126107.22678500", "0"], [1751939280000, "2528.59000000", "2529.66000000", "2528.44000000", "2529.54000000", "130.41760000", 1751939339999, "329814.10513700", 962, "80.60500000", "203847.06249200", "0"], [1751939340000, "2529.53000000", "2529.95000000", "2529.21000000", "2529.95000000", "589.71200000", 1751939399999, "1491657.34845500", 994, "536.29050000", "1356527.77560400", "0"], [1751939400000, "2529.96000000", "2530.57000000", "2529.49000000", "2529.49000000", "63.22300000", 1751939459999, "159949.33959500", 811, "21.45190000", "54278.35741900", "0"], [1751939460000, "2529.49000000", "2529.49000000", "2528.35000000", "2528.67000000", "95.39440000", 1751939519999, "241227.39613300", 1171, "56.32610000", "142428.74454700", "0"], [1751939520000, "2528.68000000", "2528.68000000", "2527.21000000", "2528.06000000", "67.28670000", 1751939579999, "170096.43282000", 1254, "22.99900000", "58130.98724500", "0"], [1751939580000, "2528.06000000", "2528.47000000", "2527.49000000", "2527.49000000", "81.26180000", 1751939639999, "205434.67829200", 1065, "39.24450000", "99210.30890500", "0"], [1751939640000, "2527.50000000", "2528.67000000", "2527.04000000", "2528.24000000", "119.24710000", 1751939699999, "301436.20328100", 1300, "80.09640000", "202464.58171700", "0"], [1751939700000, "2528.23000000", "2530.43000000", "2528.23000000", "2529.85000000", "130.44850000", 1751939759999, "330005.21872000", 1189, "104.58040000", "264563.75172300", "0"], [1751939760000, "2529.85000000", "2529.86000000", "2528.08000000", "2528.28000000", "62.70820000", 1751939819999, "158584.19616700", 1252, "22.78070000", "57611.71697500", "0"], [1751939820000, "2528.29000000", "2528.29000000", "2527.00000000", "2527.00000000", "35.03720000", 1751939879999, "88558.99627500", 749, "4.67070000", "11806.02461500", "0"], [1751939880000, "2527.00000000", "2527.56000000", "2526.82000000", "2527.14000000", "160.40610000", 1751939939999, "405354.25770600", 992, "84.42180000", "213343.24538800", "0"], [1751939940000, "2527.15000000", "2527.78000000", "2526.84000000", "2526.96000000", "127.17740000", 1751939999999, "321418.94864700", 942, "68.67340000", "173560.54170400", "0"], [1751940000000, "2526.95000000", "2527.20000000", "2526.40000000", "2526.54000000", "68.53930000", 1751940059999, "173179.43640700", 840, "26.00340000", "65703.08057900", "0"], [1751940060000, "2526.54000000", "2527.21000000", "2525.10000000", "2526.49000000", "564.10500000", 1751940119999, "1424930.46945300", 2663, "98.07010000", "247739.33212900", "0"], [1751940120000, "2526.49000000", "2526.49000000", "2526.11000000", "2526.12000000", "48.53880000", 1751940179999, "122623.02984700", 576, "26.80850000", "67725.44100100", "0"], [1751940180000, "2526.12000000", "2526.44000000", "2525.00000000", "2525.99000000", "178.23040000", 1751940239999, "450186.27088000", 1378, "113.79480000", "287427.08667100", "0"], [1751940240000, "2525.99000000", "2528.22000000", "2525.94000000", "2527.89000000", "375.52520000", 1751940299999, "949011.79089200", 1560, "332.35820000", "839911.03693900", "0"], [1751940300000, "2527.89000000", "2529.91000000", "2527.89000000", "2529.91000000", "227.00910000", 1751940359999, "574149.37430100", 1884, "154.62060000", "391054.44297400", "0"], [1751940360000, "2529.90000000", "2529.91000000", "2528.84000000", "2528.85000000", "145.90890000", 1751940419999, "369065.12940900", 1045, "46.94600000", "118736.49318500", "0"], [1751940420000, "2528.85000000", "2529.04000000", "2528.00000000", "2528.00000000", "136.17640000", 1751940479999, "344346.20157500", 629, "92.94930000", "235034.60974800", "0"], [1751940480000, "2528.00000000", "2528.41000000", "2526.58000000", "2526.58000000", "139.72090000", 1751940539999, "353171.32377800", 1681, "25.73780000", "65050.91478000", "0"], [1751940540000, "2526.57000000", "2527.89000000", "2526.56000000", "2527.89000000", "60.21190000", 1751940599999, "152148.01212100", 1120, "43.72210000", "110478.78032300", "0"], [1751940600000, "2527.93000000", "2528.02000000", "2527.22000000", "2527.41000000", "86.68840000", 1751940659999, "219118.99745400", 692, "59.40300000", "150151.06932800", "0"], [1751940660000, "2527.40000000", "2527.58000000", "2526.17000000", "2526.78000000", "138.81350000", 1751940719999, "350787.38846900", 1015, "65.85580000", "166422.36953200", "0"], [1751940720000, "2526.78000000", "2527.82000000", "2526.38000000", "2526.39000000", "72.54220000", 1751940779999, "183340.95782900", 1272, "44.55550000", "112612.11007100", "0"], [1751940780000, "2526.39000000", "2526.39000000", "2523.59000000", "2524.30000000", "455.02150000", 1751940839999, "1148784.48224900", 2148, "136.27680000", "344039.48849800", "0"], [1751940840000, "2524.29000000", "2528.45000000", "2523.79000000", "2528.36000000", "674.18230000", 1751940899999, "1702941.64314700", 2822, "486.41040000", "1228660.24375900", "0"], [1751940900000, "2528.35000000", "2530.95000000", "2528.35000000", "2529.57000000", "270.50850000", 1751940959999, "684426.05184300", 2411, "186.51130000", "471875.47329000", "0"], [1751940960000, "2529.58000000", "2530.21000000", "2529.23000000", "2529.60000000", "93.87100000", 1751941019999, "237458.23880800", 901, "39.44780000", "99787.66774700", "0"], [1751941020000, "2529.60000000", "2529.60000000", "2525.76000000", "2526.31000000", "800.42010000", 1751941079999, "2022539.92755600", 3162, "238.34440000", "602281.11393200", "0"], [1751941080000, "2526.31000000", "2532.68000000", "2526.19000000", "2532.68000000", "466.11410000", 1751941139999, "1179063.27049600", 3611, "398.15060000", "1007299.01891400", "0"], [1751941140000, "2532.68000000", "2533.65000000", "2530.30000000", "2530.31000000", "554.06280000", 1751941199999, "1402771.10191000", 3426, "242.07370000", "612924.16231300", "0"], [1751941200000, "2530.30000000", "2536.14000000", "2530.30000000", "2535.57000000", "953.16580000", 1751941259999, "2415281.77636600", 3127, "723.01090000", "1831824.77300100", "0"], [1751941260000, "2535.58000000", "2536.47000000", "2534.06000000", "2534.06000000", "366.37530000", 1751941319999, "928938.12504800", 2227, "163.34130000", "414138.84928300", "0"], [1751941320000, "2534.06000000", "2534.88000000", "2533.91000000", "2533.91000000", "51.11980000", 1751941379999, "129549.19174100", 1058, "23.73730000", "60155.76626900", "0"], [1751941380000, "2533.92000000", "2534.87000000", "2533.90000000", "2534.40000000", "104.26530000", 1751941439999, "264230.36894400", 1029, "63.39870000", "160664.90870300", "0"], [1751941440000, "2534.39000000", "2535.91000000", "2534.15000000", "2535.58000000", "83.36520000", 1751941499999, "211360.37284900", 1023, "51.00550000", "129309.62931600", "0"], [1751941500000, "2535.58000000", "2536.72000000", "2534.99000000", "2536.22000000", "189.02030000", 1751941559999, "479415.72177000", 1352, "135.38050000", "343374.35717100", "0"], [1751941560000, "2536.21000000", "2536.37000000", "2535.41000000", "2536.37000000", "73.50310000", 1751941619999, "186383.38367500", 910, "56.61320000", "143552.98639300", "0"], [1751941620000, "2536.37000000", "2537.71000000", "2536.37000000", "2536.97000000", "181.16210000", 1751941679999, "459613.58229400", 1266, "98.74380000", "250497.62053500", "0"], [1751941680000, "2536.96000000", "2537.26000000", "2536.20000000", "2537.17000000", "179.23400000", 1751941739999, "454672.78932200", 1125, "36.64450000", "92953.71148700", "0"], [1751941740000, "2537.18000000", "2537.28000000", "2536.91000000", "2537.27000000", "81.69270000", 1751941799999, "207264.78057300", 357, "40.92350000", "103827.56558700", "0"], [1751941800000, "2537.28000000", "2538.48000000", "2536.96000000", "2537.78000000", "138.29500000", 1751941859999, "350971.41122800", 1353, "66.63550000", "169096.33885300", "0"], [1751941860000, "2537.78000000", "2537.78000000", "2529.62000000", "2529.63000000", "1348.67290000", 1751941919999, "3415484.24935400", 3520, "307.25970000", "777664.69264500", "0"], [1751941920000, "2529.62000000", "2530.50000000", "2529.03000000", "2530.12000000", "169.71920000", 1751941979999, "429340.46350000", 1530, "104.97570000", "265560.27585200", "0"], [1751941980000, "2530.12000000", "2530.37000000", "2529.15000000", "2530.09000000", "161.70960000", 1751942039999, "409069.16101500", 851, "126.93900000", "321106.47178200", "0"], [1751942040000, "2530.09000000", "2531.00000000", "2528.84000000", "2531.00000000", "267.23090000", 1751942099999, "676084.00286900", 1656, "60.02580000", "151860.89665400", "0"], [1751942100000, "2530.99000000", "2531.62000000", "2530.06000000", "2531.23000000", "132.12640000", 1751942159999, "334383.03194000", 1171, "74.95240000", "189690.46229500", "0"], [1751942160000, "2531.23000000", "2534.48000000", "2531.14000000", "2532.12000000", "579.15770000", 1751942219999, "1467105.77912200", 2306, "429.29480000", "1087424.69766200", "0"], [1751942220000, "2532.12000000", "2532.88000000", "2532.11000000", "2532.38000000", "97.83980000", 1751942279999, "247784.51946500", 868, "68.21060000", "172746.90511800", "0"], [1751942280000, "2532.39000000", "2533.49000000", "2532.38000000", "2532.80000000", "92.79630000", 1751942339999, "235045.06345500", 764, "73.94770000", "187298.68946700", "0"], [1751942340000, "2532.79000000", "2532.80000000", "2530.87000000", "2530.87000000", "80.92220000", 1751942399999, "204900.85192000", 1027, "20.22710000", "51214.88439800", "0"], [1751942400000, "2530.87000000", "2531.56000000", "2530.41000000", "2530.66000000", "114.99800000", 1751942459999, "291077.35665900", 1667, "26.01680000", "65848.51415700", "0"], [1751942460000, "2530.67000000", "2530.76000000", "2530.00000000", "2530.00000000", "44.42650000", 1751942519999, "112416.34109900", 873, "26.98180000", "68272.97212700", "0"], [1751942520000, "2530.01000000", "2530.61000000", "2528.66000000", "2528.88000000", "90.71600000", 1751942579999, "229473.01324100", 1660, "59.94340000", "151629.04680500", "0"], [1751942580000, "2528.88000000", "2530.67000000", "2528.88000000", "2530.53000000", "405.92730000", 1751942639999, "1026874.70856900", 1710, "345.14910000", "873087.80921800", "0"], [1751942640000, "2530.54000000", "2530.54000000", "2530.00000000", "2530.01000000", "36.26570000", 1751942699999, "91762.27633100", 531, "5.34650000", "13528.01171600", "0"], [1751942700000, "2530.01000000", "2530.01000000", "2528.06000000", "2528.59000000", "161.49890000", 1751942759999, "408444.40663800", 1005, "33.21120000", "83983.07695600", "0"], [1751942760000, "2528.58000000", "2528.75000000", "2527.83000000", "2528.75000000", "177.18300000", 1751942819999, "447943.55030200", 1063, "155.94730000", "394256.10324200", "0"], [1751942820000, "2528.74000000", "2528.95000000", "2527.00000000", "2527.00000000", "44.69840000", 1751942879999, "112994.62480700", 977, "10.87430000", "27488.45628800", "0"], [1751942880000, "2527.00000000", "2528.45000000", "2526.40000000", "2526.47000000", "216.42680000", 1751942939999, "547007.50744700", 2309, "151.94640000", "384019.67326300", "0"], [1751942940000, "2526.47000000", "2527.15000000", "2525.30000000", "2525.79000000", "279.29570000", 1751942999999, "705564.41191600", 1835, "113.45470000", "286590.50223300", "0"], [1751943000000, "2525.78000000", "2525.79000000", "2524.61000000", "2524.87000000", "217.16670000", 1751943059999, "548376.14126200", 1832, "70.90990000", "179048.72706800", "0"], [1751943060000, "2524.88000000", "2526.15000000", "2524.85000000", "2526.15000000", "220.69810000", 1751943119999, "557312.19609100", 1158, "174.10750000", "439657.42671500", "0"], [1751943120000, "2526.15000000", "2527.23000000", "2526.15000000", "2526.49000000", "99.96400000", 1751943179999, "252587.75399100", 1149, "63.08120000", "159391.52444800", "0"], [1751943180000, "2526.50000000", "2529.31000000", "2526.49000000", "2529.31000000", "180.38560000", 1751943239999, "456033.80455200", 1147, "159.78810000", "403977.00630400", "0"], [1751943240000, "2529.31000000", "2529.97000000", "2528.72000000", "2529.10000000", "87.66380000", 1751943299999, "221731.48392200", 1132, "52.15570000", "131919.88707200", "0"], [1751943300000, "2529.09000000", "2530.31000000", "2529.09000000", "2529.86000000", "293.60020000", 1751943359999, "742600.67849200", 731, "265.18440000", "670705.78396500", "0"], [1751943360000, "2529.86000000", "2529.86000000", "2528.80000000", "2528.85000000", "51.18230000", 1751943419999, "129435.54195300", 568, "30.17830000", "76315.48105400", "0"], [1751943420000, "2528.84000000", "2528.85000000", "2527.66000000", "2527.67000000", "309.14330000", 1751943479999, "781708.63011300", 785, "7.61350000", "19249.88603800", "0"], [1751943480000, "2527.66000000", "2528.67000000", "2527.66000000", "2528.67000000", "226.35510000", 1751943539999, "572214.24512600", 904, "171.48500000", "433497.07850300", "0"], [1751943540000, "2528.66000000", "2528.66000000", "2528.00000000", "2528.01000000", "21.70830000", 1751943599999, "54884.94065500", 588, "7.53960000", "19062.03742100", "0"], [1751943600000, "2528.00000000", "2529.41000000", "2527.40000000", "2529.41000000", "144.33080000", 1751943659999, "364906.76197800", 1346, "45.69450000", "115549.53274200", "0"], [1751943660000, "2529.42000000", "2530.22000000", "2529.18000000", "2529.19000000", "164.79790000", 1751943719999, "416909.27999500", 1394, "41.67350000", "105421.95638500", "0"], [1751943720000, "2529.19000000", "2530.08000000", "2529.09000000", "2530.07000000", "47.74430000", 1751943779999, "120764.42189400", 679, "37.69800000", "95354.51719300", "0"], [1751943780000, "2530.07000000", "2531.24000000", "2530.07000000", "2531.24000000", "231.56210000", 1751943839999, "586074.41766300", 808, "187.02920000", "473361.06233100", "0"], [1751943840000, "2531.24000000", "2531.24000000", "2530.14000000", "2530.40000000", "35.56080000", 1751943899999, "89990.15843300", 720, "12.85880000", "32535.94715200", "0"], [1751943900000, "2530.40000000", "2531.35000000", "2530.40000000", "2531.29000000", "36.57280000", 1751943959999, "92562.69160500", 587, "22.32500000", "56500.00385800", "0"], [1751943960000, "2531.29000000", "2531.29000000", "2530.00000000", "2530.14000000", "61.01480000", 1751944019999, "154415.39593800", 663, "22.59390000", "57183.40092200", "0"], [1751944020000, "2530.14000000", "2530.95000000", "2529.23000000", "2529.24000000", "220.83780000", 1751944079999, "558740.69039300", 1126, "158.44870000", "400892.44394700", "0"], [1751944080000, "2529.24000000", "2529.24000000", "2528.76000000", "2528.96000000", "53.24440000", 1751944139999, "134659.89725400", 347, "13.52500000", "34204.00051900", "0"], [1751944140000, "2528.96000000", "2529.42000000", "2528.32000000", "2529.42000000", "95.80460000", 1751944199999, "242283.14016900", 924, "68.15740000", "172368.57908700", "0"], [1751944200000, "2529.42000000", "2530.94000000", "2529.41000000", "2530.94000000", "102.02900000", 1751944259999, "258126.71903700", 1015, "90.19210000", "228181.22243100", "0"], [1751944260000, "2530.93000000", "2531.21000000", "2530.66000000", "2530.88000000", "49.15380000", 1751944319999, "124407.00597800", 445, "25.22520000", "63841.98171200", "0"], [1751944320000, "2530.89000000", "2531.42000000", "2530.35000000", "2530.36000000", "271.92740000", 1751944379999, "688251.51265700", 1136, "10.82190000", "27389.34932100", "0"], [1751944380000, "2530.35000000", "2530.68000000", "2530.35000000", "2530.67000000", "115.70080000", 1751944439999, "292765.47093600", 278, "68.65230000", "173715.33048200", "0"], [1751944440000, "2530.68000000", "2531.29000000", "2530.68000000", "2531.25000000", "118.81410000", 1751944499999, "300740.21094400", 408, "51.76640000", "131024.99325400", "0"], [1751944500000, "2531.25000000", "2531.79000000", "2531.25000000", "2531.75000000", "214.29980000", 1751944559999, "542491.16893800", 833, "104.65320000", "264924.68791300", "0"], [1751944560000, "2531.75000000", "2531.76000000", "2530.42000000", "2531.11000000", "175.52700000", 1751944619999, "444323.97764500", 1336, "74.59620000", "188812.98377400", "0"], [1751944620000, "2531.12000000", "2531.50000000", "2530.87000000", "2530.88000000", "16.40550000", 1751944679999, "41525.15874200", 466, "5.34480000", "13529.04237900", "0"], [1751944680000, "2530.87000000", "2531.52000000", "2530.87000000", "2531.51000000", "103.49950000", 1751944739999, "261974.33706000", 632, "91.97360000", "232797.63670500", "0"], [1751944740000, "2531.52000000", "2532.25000000", "2531.19000000", "2532.25000000", "279.42100000", 1751944799999, "707459.56568300", 735, "241.86480000", "612382.86628600", "0"], [1751944800000, "2532.24000000", "2532.93000000", "2532.00000000", "2532.92000000", "134.42930000", 1751944859999, "340418.73609000", 1259, "75.90150000", "192211.12840600", "0"], [1751944860000, "2532.93000000", "2533.43000000", "2532.92000000", "2533.36000000", "100.41940000", 1751944919999, "254387.19783500", 732, "40.19440000", "101819.16831400", "0"], [1751944920000, "2533.36000000", "2534.38000000", "2533.36000000", "2534.37000000", "248.91960000", 1751944979999, "630797.67689500", 932, "231.39870000", "586396.22508600", "0"], [1751944980000, "2534.36000000", "2535.43000000", "2534.27000000", "2535.32000000", "459.45570000", 1751945039999, "1164560.31202700", 1233, "351.60710000", "891205.30556300", "0"], [1751945040000, "2535.31000000", "2535.45000000", "2535.31000000", "2535.45000000", "63.25810000", 1751945099999, "160385.95413800", 165, "54.18820000", "137389.87999500", "0"], [1751945100000, "2535.44000000", "2535.81000000", "2535.12000000", "2535.80000000", "151.23280000", 1751945159999, "383440.19800100", 601, "24.13960000", "61203.48713700", "0"], [1751945160000, "2535.81000000", "2536.40000000", "2535.18000000", "2535.19000000", "80.15870000", 1751945219999, "203287.65030300", 1075, "16.13670000", "40925.53615000", "0"], [1751945220000, "2535.18000000", "2535.19000000", "2534.68000000", "2534.98000000", "32.92160000", 1751945279999, "83453.48742200", 397, "16.11550000", "40851.84545700", "0"], [1751945280000, "2534.99000000", "2535.18000000", "2534.42000000", "2535.17000000", "55.79510000", 1751945339999, "141428.10626400", 700, "42.88290000", "108698.28251200", "0"], [1751945340000, "2535.17000000", "2535.19000000", "2535.17000000", "2535.19000000", "32.88040000", 1751945399999, "83357.62089600", 110, "11.51330000", "29188.30891100", "0"], [1751945400000, "2535.18000000", "2535.19000000", "2534.03000000", "2534.04000000", "407.92870000", 1751945459999, "1033911.25015000", 1009, "275.57020000", "698433.91603100", "0"], [1751945460000, "2534.03000000", "2534.40000000", "2534.00000000", "2534.15000000", "33.17220000", 1751945519999, "84062.68457400", 419, "15.86210000", "40196.93192100", "0"], [1751945520000, "2534.14000000", "2536.51000000", "2534.14000000", "2536.05000000", "189.22990000", 1751945579999, "479731.82434700", 1263, "97.83870000", "248089.62163200", "0"], [1751945580000, "2536.04000000", "2536.43000000", "2535.78000000", "2536.04000000", "56.80190000", 1751945639999, "144049.81092900", 572, "9.56590000", "24259.54781500", "0"], [1751945640000, "2536.04000000", "2536.04000000", "2535.79000000", "2535.80000000", "33.42100000", 1751945699999, "84753.38338000", 253, "1.87160000", "4746.04555300", "0"], [1751945700000, "2535.79000000", "2535.80000000", "2534.75000000", "2535.19000000", "89.61940000", 1751945759999, "227196.71833100", 874, "50.88480000", "128984.68238300", "0"], [1751945760000, "2535.18000000", "2535.42000000", "2535.18000000", "2535.41000000", "21.18330000", 1751945819999, "53705.18631300", 197, "11.53780000", "29251.48727500", "0"], [1751945820000, "2535.41000000", "2535.93000000", "2534.79000000", "2535.92000000", "77.95670000", 1751945879999, "197637.37981100", 1067, "24.67060000", "62542.24415700", "0"], [1751945880000, "2535.93000000", "2535.93000000", "2535.39000000", "2535.40000000", "52.96150000", 1751945939999, "134295.55318900", 504, "10.11900000", "25660.48372200", "0"], [1751945940000, "2535.39000000", "2537.00000000", "2535.39000000", "2537.00000000", "34.10450000", 1751945999999, "86496.55845800", 778, "22.40970000", "56840.41015700", "0"], [1751946000000, "2537.00000000", "2537.47000000", "2536.58000000", "2537.15000000", "96.72730000", 1751946059999, "245406.76964700", 903, "52.20280000", "132441.16118600", "0"], [1751946060000, "2537.14000000", "2537.45000000", "2536.37000000", "2536.63000000", "236.62060000", 1751946119999, "600311.53865800", 1025, "27.67990000", "70227.16496100", "0"], [1751946120000, "2536.62000000", "2536.70000000", "2536.53000000", "2536.69000000", "34.77150000", 1751946179999, "88202.78378400", 237, "13.94830000", "35381.48461800", "0"], [1751946180000, "2536.70000000", "2536.86000000", "2536.45000000", "2536.48000000", "86.20620000", 1751946239999, "218672.08818500", 665, "10.82560000", "27461.60799500", "0"], [1751946240000, "2536.47000000", "2536.94000000", "2536.45000000", "2536.94000000", "26.34270000", 1751946299999, "66822.27755400", 343, "15.92130000", "40386.90215300", "0"], [1751946300000, "2536.93000000", "2536.94000000", "2535.58000000", "2535.58000000", "98.23930000", 1751946359999, "249180.10071600", 789, "5.26490000", "13351.73341900", "0"], [1751946360000, "2535.57000000", "2535.57000000", "2534.14000000", "2535.25000000", "198.56460000", 1751946419999, "503330.23664800", 1414, "39.16490000", "99275.46803500", "0"], [1751946420000, "2535.24000000", "2535.93000000", "2535.24000000", "2535.91000000", "51.70920000", 1751946479999, "131113.43966700", 417, "26.78290000", "67906.00361400", "0"], [1751946480000, "2535.92000000", "2535.99000000", "2535.91000000", "2535.92000000", "69.48620000", 1751946539999, "176211.34991000", 220, "50.16390000", "127211.66890700", "0"], [1751946540000, "2535.91000000", "2536.59000000", "2535.90000000", "2536.52000000", "134.06760000", 1751946599999, "340024.44157200", 507, "37.62020000", "95403.82225000", "0"], [1751946600000, "2536.51000000", "2536.70000000", "2536.08000000", "2536.26000000", "46.46240000", 1751946659999, "117852.07059000", 845, "19.08120000", "48399.16464500", "0"], [1751946660000, "2536.27000000", "2537.77000000", "2536.22000000", "2537.73000000", "123.33670000", 1751946719999, "312897.72413700", 933, "87.29910000", "221494.89020500", "0"], [1751946720000, "2537.72000000", "2539.07000000", "2537.72000000", "2539.06000000", "117.25680000", 1751946779999, "297672.83397600", 681, "92.61190000", "235101.21928100", "0"], [1751946780000, "2539.06000000", "2539.07000000", "2538.49000000", "2538.49000000", "97.29170000", 1751946839999, "247015.83169600", 521, "6.32580000", "16060.95171100", "0"], [1751946840000, "2538.50000000", "2540.05000000", "2538.49000000", "2539.33000000", "716.57310000", 1751946899999, "1819597.69097200", 815, "635.70240000", "1614251.21206000", "0"], [1751946900000, "2539.33000000", "2539.63000000", "2537.73000000", "2537.75000000", "255.05120000", 1751946959999, "647481.36173500", 1454, "112.64850000", "285941.76285700", "0"], [1751946960000, "2537.74000000", "2538.46000000", "2537.74000000", "2538.46000000", "40.82280000", 1751947019999, "103617.18611500", 420, "29.70570000", "75399.45399400", "0"], [1751947020000, "2538.46000000", "2538.46000000", "2537.97000000", "2538.22000000", "97.38360000", 1751947079999, "247187.97327000", 577, "23.27950000", "59089.48930800", "0"], [1751947080000, "2538.22000000", "2538.24000000", "2538.22000000", "2538.24000000", "12.62120000", 1751947139999, "32035.41509800", 106, "2.10500000", "5342.97443100", "0"], [1751947140000, "2538.23000000", "2538.72000000", "2538.23000000", "2538.34000000", "72.25300000", 1751947199999, "183405.14285000", 582, "10.66000000", "27059.69139500", "0"], [1751947200000, "2538.33000000", "2538.34000000", "2536.76000000", "2537.01000000", "273.43490000", 1751947259999, "693713.89307700", 1104, "102.98500000", "261258.55908300", "0"], [1751947260000, "2537.00000000", "2537.01000000", "2536.59000000", "2536.70000000", "173.46710000", 1751947319999, "440062.43812100", 806, "27.35200000", "69387.45108000", "0"], [1751947320000, "2536.69000000", "2536.69000000", "2536.18000000", "2536.19000000", "78.64180000", 1751947379999, "199459.32558800", 459, "0.84910000", "2153.48763100", "0"], [1751947380000, "2536.19000000", "2536.83000000", "2535.24000000", "2535.98000000", "263.86970000", 1751947439999, "669128.70339100", 1524, "139.35840000", "353375.60945800", "0"], [1751947440000, "2535.98000000", "2536.06000000", "2535.18000000", "2535.90000000", "70.27840000", 1751947499999, "178210.51359700", 910, "35.89170000", "91013.75252800", "0"], [1751947500000, "2535.91000000", "2536.15000000", "2535.06000000", "2535.82000000", "66.12440000", 1751947559999, "167663.03431100", 934, "22.26960000", "56467.90991100", "0"], [1751947560000, "2535.83000000", "2536.83000000", "2535.82000000", "2536.82000000", "117.16670000", 1751947619999, "297209.11399100", 578, "84.83870000", "215209.52449800", "0"], [1751947620000, "2536.82000000", "2536.83000000", "2536.82000000", "2536.83000000", "122.20170000", 1751947679999, "310003.73472700", 234, "1.81330000", "4600.03383900", "0"], [1751947680000, "2536.83000000", "2536.83000000", "2536.04000000", "2536.21000000", "206.11770000", 1751947739999, "522811.08070700", 701, "31.41690000", "79682.44052300", "0"], [1751947740000, "2536.20000000", "2536.21000000", "2535.18000000", "2536.10000000", "98.98410000", 1751947799999, "250973.64827700", 1040, "75.62800000", "191749.62716000", "0"], [1751947800000, "2536.10000000", "2536.32000000", "2535.64000000", "2535.74000000", "93.97580000", 1751947859999, "238331.92146300", 646, "9.92900000", "25178.84264400", "0"], [1751947860000, "2535.75000000", "2535.97000000", "2535.74000000", "2535.95000000", "42.37060000", 1751947919999, "107449.46493800", 221, "5.82360000", "14768.21319200", "0"], [1751947920000, "2535.95000000", "2535.96000000", "2534.71000000", "2534.71000000", "66.61750000", 1751947979999, "168911.99118900", 772, "2.09700000", "5316.89652700", "0"], [1751947980000, "2534.71000000", "2535.30000000", "2534.71000000", "2535.14000000", "55.82180000", 1751948039999, "141499.24769300", 595, "37.26900000", "94468.87310000", "0"], [1751948040000, "2535.13000000", "2535.49000000", "2534.81000000", "2534.81000000", "81.68910000", 1751948099999, "207100.58461100", 639, "22.48140000", "56999.39696400", "0"], [1751948100000, "2534.81000000", "2535.64000000", "2534.81000000", "2535.21000000", "59.97880000", 1751948159999, "152068.04721500", 655, "22.42850000", "56860.53961200", "0"], [1751948160000, "2535.21000000", "2535.36000000", "2534.68000000", "2534.69000000", "49.81060000", 1751948219999, "126268.37785100", 364, "20.91060000", "53004.60551500", "0"], [1751948220000, "2534.68000000", "2534.69000000", "2534.49000000", "2534.50000000", "30.40910000", 1751948279999, "77075.95009400", 308, "5.03880000", "12771.77101500", "0"], [1751948280000, "2534.49000000", "2534.50000000", "2532.90000000", "2532.90000000", "171.02070000", 1751948339999, "433359.64884700", 1071, "0.78690000", "1993.87987600", "0"], [1751948340000, "2532.91000000", "2533.79000000", "2532.00000000", "2533.78000000", "495.86780000", 1751948399999, "1256017.38033300", 1462, "194.23460000", "491995.73388100", "0"], [1751948400000, "2533.79000000", "2534.27000000", "2533.78000000", "2533.96000000", "95.60420000", 1751948459999, "242246.11906800", 555, "67.66200000", "171443.88569900", "0"], [1751948460000, "2533.95000000", "2534.81000000", "2533.95000000", "2534.10000000", "87.95880000", 1751948519999, "222927.48016500", 829, "43.38310000", "109948.41641400", "0"], [1751948520000, "2534.09000000", "2534.80000000", "2534.09000000", "2534.80000000", "62.24850000", 1751948579999, "157766.42229200", 393, "53.85520000", "136493.46049000", "0"], [1751948580000, "2534.80000000", "2535.15000000", "2534.79000000", "2534.87000000", "58.52510000", 1751948639999, "148352.09860500", 373, "34.95970000", "88616.68423800", "0"], [1751948640000, "2534.88000000", "2535.12000000", "2534.79000000", "2535.11000000", "72.69580000", 1751948699999, "184280.13701500", 434, "28.56430000", "72406.57111800", "0"], [1751948700000, "2535.11000000", "2535.12000000", "2533.80000000", "2533.80000000", "53.31170000", 1751948759999, "135124.64131400", 871, "14.79090000", "37487.70944100", "0"], [1751948760000, "2533.79000000", "2534.49000000", "2533.79000000", "2534.17000000", "43.52430000", 1751948819999, "110299.36052700", 330, "33.17930000", "84083.54373200", "0"], [1751948820000, "2534.16000000", "2535.01000000", "2534.16000000", "2534.68000000", "413.93400000", 1751948879999, "1049222.44947400", 600, "231.31280000", "586283.79950500", "0"], [1751948880000, "2534.68000000", "2535.06000000", "2534.58000000", "2534.88000000", "39.69270000", 1751948939999, "100612.97942100", 611, "16.76680000", "42498.92127400", "0"], [1751948940000, "2534.89000000", "2535.99000000", "2534.88000000", "2535.98000000", "108.49500000", 1751948999999, "275095.14007100", 593, "99.75010000", "252920.92664300", "0"], [1751949000000, "2535.99000000", "2538.87000000", "2535.99000000", "2538.86000000", "111.83100000", 1751949059999, "283783.80421500", 1621, "91.17430000", "231355.42146000", "0"], [1751949060000, "2538.86000000", "2542.46000000", "2538.86000000", "2542.36000000", "616.56630000", 1751949119999, "1566924.55118300", 2365, "535.57520000", "1361138.02402600", "0"], [1751949120000, "2542.37000000", "2542.37000000", "2539.44000000", "2540.12000000", "248.23130000", 1751949179999, "630526.92888100", 1807, "92.18000000", "234109.65425700", "0"], [1751949180000, "2540.11000000", "2541.96000000", "2539.99000000", "2541.96000000", "95.80450000", 1751949239999, "243452.17553000", 909, "81.59050000", "207336.72813100", "0"], [1751949240000, "2541.97000000", "2542.71000000", "2541.26000000", "2542.07000000", "204.10100000", 1751949299999, "518802.11758100", 1696, "102.39600000", "260267.43147300", "0"], [1751949300000, "2542.08000000", "2542.73000000", "2542.07000000", "2542.72000000", "36.06210000", 1751949359999, "91685.48381800", 311, "19.57790000", "49774.66814800", "0"], [1751949360000, "2542.73000000", "2544.47000000", "2542.73000000", "2544.47000000", "499.47910000", 1751949419999, "1270532.40130400", 1173, "368.03160000", "936142.52039400", "0"], [1751949420000, "2544.46000000", "2544.47000000", "2543.60000000", "2543.67000000", "455.05260000", 1751949479999, "1157671.84350800", 982, "60.71810000", "154458.81977500", "0"], [1751949480000, "2543.66000000", "2543.93000000", "2543.08000000", "2543.08000000", "83.27690000", 1751949539999, "211822.24316300", 680, "24.41330000", "62098.76474800", "0"], [1751949540000, "2543.08000000", "2543.09000000", "2542.30000000", "2542.67000000", "112.01060000", 1751949599999, "284800.49291000", 868, "50.62960000", "128719.78601000", "0"], [1751949600000, "2542.68000000", "2543.67000000", "2542.68000000", "2543.05000000", "102.35940000", 1751949659999, "260333.08146100", 848, "25.53130000", "64928.43825500", "0"], [1751949660000, "2543.05000000", "2543.06000000", "2542.53000000", "2542.55000000", "115.57680000", 1751949719999, "293877.10877800", 329, "23.79370000", "60496.88721100", "0"], [1751949720000, "2542.56000000", "2542.56000000", "2541.46000000", "2541.46000000", "205.34450000", 1751949779999, "522056.81672700", 899, "16.18340000", "41140.40291300", "0"], [1751949780000, "2541.46000000", "2541.50000000", "2540.90000000", "2541.41000000", "96.39260000", 1751949839999, "244962.73830100", 832, "20.16250000", "51235.54280000", "0"], [1751949840000, "2541.41000000", "2541.52000000", "2541.22000000", "2541.51000000", "54.50430000", 1751949899999, "138510.64429600", 270, "38.80210000", "98605.64199600", "0"], [1751949900000, "2541.52000000", "2543.00000000", "2541.51000000", "2542.98000000", "73.52870000", 1751949959999, "186945.73109000", 774, "34.07350000", "86623.69464800", "0"], [1751949960000, "2542.98000000", "2542.99000000", "2541.34000000", "2541.34000000", "126.24810000", 1751950019999, "320975.75027700", 1092, "11.91190000", "30280.63280300", "0"], [1751950020000, "2541.35000000", "2541.35000000", "2541.00000000", "2541.00000000", "40.62930000", 1751950079999, "103241.34189100", 323, "21.63130000", "54966.06975400", "0"], [1751950080000, "2541.01000000", "2541.53000000", "2541.00000000", "2541.52000000", "136.01790000", 1751950139999, "345677.38285300", 362, "57.28670000", "145584.55411100", "0"], [1751950140000, "2541.52000000", "2541.53000000", "2540.67000000", "2540.68000000", "38.81270000", 1751950199999, "98629.56465900", 403, "13.59740000", "34554.41063700", "0"], [1751950200000, "2540.67000000", "2541.49000000", "2540.41000000", "2541.49000000", "64.49830000", 1751950259999, "163879.29244700", 595, "29.14460000", "74057.01165200", "0"], [1751950260000, "2541.50000000", "2541.68000000", "2540.46000000", "2540.46000000", "104.84710000", 1751950319999, "266413.19945200", 719, "12.37750000", "31454.42808300", "0"], [1751950320000, "2540.46000000", "2540.46000000", "2540.41000000", "2540.41000000", "18.71100000", 1751950379999, "47533.70027600", 109, "1.22850000", "3120.90597000", "0"], [1751950380000, "2540.41000000", "2541.38000000", "2540.41000000", "2541.38000000", "85.17130000", 1751950439999, "216382.75701500", 467, "34.70400000", "88172.39675900", "0"], [1751950440000, "2541.38000000", "2542.50000000", "2541.37000000", "2542.50000000", "31.68050000", 1751950499999, "80525.78757500", 703, "23.27250000", "59154.83903800", "0"], [1751950500000, "2542.50000000", "2542.66000000", "2542.35000000", "2542.36000000", "25.05890000", 1751950559999, "63711.34807600", 283, "6.77370000", "17221.69981100", "0"], [1751950560000, "2542.35000000", "2542.94000000", "2542.35000000", "2542.93000000", "111.45660000", 1751950619999, "283389.88279600", 297, "84.46750000", "214772.24057600", "0"], [1751950620000, "2542.93000000", "2543.89000000", "2542.93000000", "2543.19000000", "122.26760000", 1751950679999, "310973.14833200", 867, "50.22750000", "127739.25011100", "0"], [1751950680000, "2543.19000000", "2543.69000000", "2543.18000000", "2543.44000000", "237.09800000", 1751950739999, "603087.02656900", 582, "44.92120000", "114254.38746300", "0"], [1751950740000, "2543.43000000", "2543.64000000", "2543.43000000", "2543.63000000", "14.22060000", 1751950799999, "36170.93418700", 119, "5.56900000", "14164.97249900", "0"], [1751950800000, "2543.64000000", "2545.45000000", "2543.64000000", "2544.89000000", "289.26020000", 1751950859999, "736148.99482700", 1476, "156.36470000", "397915.61457500", "0"], [1751950860000, "2544.90000000", "2544.90000000", "2543.60000000", "2543.94000000", "301.15980000", 1751950919999, "766194.99443800", 1101, "56.96060000", "144898.10466500", "0"], [1751950920000, "2543.94000000", "2544.33000000", "2543.56000000", "2543.56000000", "80.32350000", 1751950979999, "204356.62718600", 804, "12.84370000", "32676.39840700", "0"], [1751950980000, "2543.56000000", "2544.33000000", "2543.29000000", "2544.32000000", "96.69490000", 1751951039999, "245974.11276700", 723, "51.79900000", "131759.89817900", "0"], [1751951040000, "2544.32000000", "2545.48000000", "2544.32000000", "2545.35000000", "138.83930000", 1751951099999, "353370.77518700", 755, "50.26990000", "127934.98727600", "0"], [1751951100000, "2545.34000000", "2545.56000000", "2545.34000000", "2545.55000000", "33.37270000", 1751951159999, "84947.31143300", 228, "9.07980000", "23112.06756300", "0"], [1751951160000, "2545.55000000", "2545.96000000", "2545.55000000", "2545.96000000", "46.57040000", 1751951219999, "118557.98431800", 411, "32.46860000", "82658.45668100", "0"], [1751951220000, "2545.95000000", "2546.12000000", "2545.88000000", "2546.12000000", "150.69010000", 1751951279999, "383659.67522300", 489, "45.29770000", "115325.43181300", "0"], [1751951280000, "2546.12000000", "2546.49000000", "2544.36000000", "2544.36000000", "429.39520000", 1751951339999, "1093155.84831900", 1551, "73.06170000", "186033.69334900", "0"], [1751951340000, "2544.36000000", "2544.86000000", "2544.01000000", "2544.02000000", "75.63750000", 1751951399999, "192460.20366700", 687, "24.21980000", "61627.49146900", "0"], [1751951400000, "2544.01000000", "2544.01000000", "2542.99000000", "2543.77000000", "329.31950000", 1751951459999, "837606.65999900", 1281, "181.19340000", "460839.33672400", "0"], [1751951460000, "2543.78000000", "2543.94000000", "2543.77000000", "2543.94000000", "105.66550000", 1751951519999, "268790.03442100", 227, "86.18250000", "219229.76351100", "0"], [1751951520000, "2543.95000000", "2544.49000000", "2543.95000000", "2544.08000000", "128.12950000", 1751951579999, "326004.90667800", 536, "63.85440000", "162460.70787400", "0"], [1751951580000, "2544.08000000", "2544.14000000", "2543.31000000", "2543.32000000", "217.65040000", 1751951639999, "553656.00507100", 686, "11.12020000", "28287.24120700", "0"], [1751951640000, "2543.32000000", "2543.97000000", "2543.32000000", "2543.37000000", "47.62410000", 1751951699999, "121133.83243500", 642, "18.76700000", "47734.67134800", "0"], [1751951700000, "2543.37000000", "2543.98000000", "2543.33000000", "2543.34000000", "78.30710000", 1751951759999, "199174.14535300", 726, "9.96560000", "25348.29790100", "0"], [1751951760000, "2543.34000000", "2544.57000000", "2543.34000000", "2544.07000000", "186.25840000", 1751951819999, "473805.46054100", 859, "107.00990000", "272188.80129300", "0"], [1751951820000, "2544.07000000", "2544.07000000", "2542.06000000", "2542.25000000", "219.41860000", 1751951879999, "557942.55603300", 1337, "76.13290000", "193558.70119200", "0"], [1751951880000, "2542.25000000", "2543.50000000", "2542.12000000", "2543.49000000", "115.88650000", 1751951939999, "294658.12912700", 798, "74.21040000", "188701.64725600", "0"], [1751951940000, "2543.49000000", "2544.33000000", "2543.49000000", "2543.84000000", "47.45580000", 1751951999999, "120726.97941400", 585, "9.42090000", "23965.03396200", "0"], [1751952000000, "2543.84000000", "2545.00000000", "2543.84000000", "2545.00000000", "26.29820000", 1751952059999, "66916.98915000", 365, "16.82410000", "42808.04760100", "0"], [1751952060000, "2545.00000000", "2545.85000000", "2544.98000000", "2545.34000000", "299.33600000", 1751952119999, "761860.99046400", 908, "91.78590000", "233643.06415400", "0"], [1751952120000, "2545.34000000", "2546.37000000", "2545.34000000", "2546.27000000", "55.43910000", 1751952179999, "141148.37314700", 381, "40.37660000", "102796.85334000", "0"], [1751952180000, "2546.27000000", "2547.34000000", "2546.27000000", "2547.23000000", "161.66700000", 1751952239999, "411693.56784900", 934, "146.67590000", "373510.21455300", "0"], [1751952240000, "2547.23000000", "2547.89000000", "2547.23000000", "2547.89000000", "44.07180000", 1751952299999, "112274.48737500", 339, "30.20200000", "76941.45831900", "0"], [1751952300000, "2547.88000000", "2547.94000000", "2547.15000000", "2547.85000000", "468.74830000", 1751952359999, "1194184.22311200", 891, "204.57880000", "521171.80987000", "0"], [1751952360000, "2547.85000000", "2548.56000000", "2547.70000000", "2547.70000000", "131.58970000", 1751952419999, "335306.01583200", 980, "95.24440000", "242696.38403300", "0"], [1751952420000, "2547.70000000", "2547.70000000", "2546.62000000", "2547.28000000", "175.45940000", 1751952479999, "446940.01818100", 820, "29.49240000", "75108.50385500", "0"], [1751952480000, "2547.29000000", "2547.29000000", "2547.28000000", "2547.29000000", "49.78250000", 1751952539999, "126810.00016500", 129, "3.35650000", "8549.97888500", "0"], [1751952540000, "2547.29000000", "2548.42000000", "2547.29000000", "2548.41000000", "74.03370000", 1751952599999, "188608.64001500", 496, "53.16920000", "135452.73031200", "0"], [1751952600000, "2548.42000000", "2548.42000000", "2547.79000000", "2547.79000000", "207.03400000", 1751952659999, "527560.64082300", 458, "30.92690000", "78813.38024000", "0"], [1751952660000, "2547.79000000", "2547.80000000", "2546.82000000", "2547.01000000", "89.95200000", 1751952719999, "229123.49669000", 729, "38.68880000", "98543.22832200", "0"], [1751952720000, "2547.02000000", "2547.36000000", "2546.67000000", "2547.08000000", "148.33590000", 1751952779999, "377819.23762100", 595, "61.48780000", "156600.26924400", "0"], [1751952780000, "2547.08000000", "2547.64000000", "2547.08000000", "2547.64000000", "53.35900000", 1751952839999, "135928.45698300", 344, "38.59430000", "98317.41152200", "0"], [1751952840000, "2547.63000000", "2547.64000000", "2547.21000000", "2547.36000000", "224.87750000", 1751952899999, "572858.41832300", 658, "142.96130000", "364171.36399100", "0"], [1751952900000, "2547.36000000", "2547.37000000", "2546.68000000", "2546.91000000", "153.99590000", 1751952959999, "392253.97203800", 518, "76.53340000", "194942.60093400", "0"], [1751952960000, "2546.92000000", "2548.81000000", "2546.91000000", "2548.81000000", "115.90840000", 1751953019999, "295310.13193500", 785, "80.63390000", "205442.49307700", "0"], [1751953020000, "2548.82000000", "2549.65000000", "2547.54000000", "2547.54000000", "249.17920000", 1751953079999, "635166.16360900", 1365, "165.93580000", "423013.06981500", "0"], [1751953080000, "2547.54000000", "2547.54000000", "2546.27000000", "2546.29000000", "97.64510000", 1751953139999, "248650.33591500", 675, "44.62140000", "113625.81765800", "0"], [1751953140000, "2546.29000000", "2546.50000000", "2546.11000000", "2546.11000000", "154.31140000", 1751953199999, "392921.01200800", 358, "111.91760000", "284977.16292500", "0"], [1751953200000, "2546.11000000", "2548.89000000", "2546.11000000", "2548.89000000", "287.65450000", 1751953259999, "732770.36207800", 1316, "160.26880000", "408214.13251700", "0"], [1751953260000, "2548.88000000", "2549.00000000", "2548.60000000", "2548.97000000", "76.85640000", 1751953319999, "195896.40113000", 372, "38.46260000", "98032.37208600", "0"], [1751953320000, "2548.97000000", "2549.00000000", "2548.29000000", "2548.98000000", "187.34210000", 1751953379999, "477498.61587100", 720, "50.47520000", "128634.23623400", "0"], [1751953380000, "2548.98000000", "2549.58000000", "2548.98000000", "2549.58000000", "68.23920000", 1751953439999, "173958.80591400", 354, "38.83860000", "99007.94950900", "0"], [1751953440000, "2549.57000000", "2550.04000000", "2549.57000000", "2550.01000000", "359.78560000", 1751953499999, "917424.93630000", 702, "350.89600000", "894759.11368100", "0"], [1751953500000, "2550.00000000", "2551.12000000", "2550.00000000", "2550.61000000", "426.71720000", 1751953559999, "1088434.63976100", 1050, "359.03690000", "915790.48793200", "0"], [1751953560000, "2550.62000000", "2551.22000000", "2550.38000000", "2550.38000000", "329.02080000", 1751953619999, "839358.62679300", 1192, "120.98480000", "308630.79960700", "0"], [1751953620000, "2550.38000000", "2551.63000000", "2550.00000000", "2550.71000000", "212.40330000", 1751953679999, "541792.12944000", 1265, "118.90350000", "303302.47854700", "0"], [1751953680000, "2550.72000000", "2550.98000000", "2550.72000000", "2550.97000000", "27.91040000", 1751953739999, "71197.03923600", 130, "19.02030000", "48518.66083900", "0"], [1751953740000, "2550.97000000", "2551.25000000", "2550.97000000", "2551.24000000", "37.39880000", 1751953799999, "95411.37690800", 189, "10.13040000", "25844.14428900", "0"], [1751953800000, "2551.24000000", "2551.78000000", "2551.24000000", "2551.52000000", "76.77720000", 1751953859999, "195899.71781800", 352, "39.30180000", "100278.88964300", "0"], [1751953860000, "2551.52000000", "2551.53000000", "2551.37000000", "2551.37000000", "186.74770000", 1751953919999, "476485.44435200", 340, "7.23010000", "18447.30237800", "0"], [1751953920000, "2551.37000000", "2551.38000000", "2550.00000000", "2550.01000000", "492.30730000", 1751953979999, "1255535.05490300", 1243, "162.35170000", "414007.47987000", "0"], [1751953980000, "2550.01000000", "2550.32000000", "2550.00000000", "2550.32000000", "363.54520000", 1751954039999, "927043.60823600", 464, "106.58190000", "271785.98164900", "0"], [1751954040000, "2550.32000000", "2551.23000000", "2550.31000000", "2550.61000000", "278.66610000", 1751954099999, "710884.53924100", 894, "136.46990000", "348133.56852000", "0"], [1751954100000, "2550.61000000", "2551.98000000", "2550.60000000", "2551.19000000", "313.82030000", 1751954159999, "800692.09858000", 912, "203.51980000", "519271.37001200", "0"], [1751954160000, "2551.18000000", "2551.98000000", "2551.18000000", "2551.50000000", "180.34710000", 1751954219999, "460197.97529500", 704, "69.84670000", "178212.22135400", "0"], [1751954220000, "2551.51000000", "2551.51000000", "2551.02000000", "2551.02000000", "71.38040000", 1751954279999, "182110.66085600", 342, "23.79590000", "60704.65761700", "0"], [1751954280000, "2551.02000000", "2552.17000000", "2551.02000000", "2552.16000000", "224.52690000", 1751954339999, "572931.13847300", 828, "147.66310000", "376770.84792400", "0"], [1751954340000, "2552.16000000", "2552.16000000", "2552.15000000", "2552.15000000", "56.28690000", 1751954399999, "143652.76513900", 122, "15.33040000", "39125.63366400", "0"], [1751954400000, "2552.15000000", "2552.55000000", "2551.14000000", "2551.14000000", "192.58810000", 1751954459999, "491468.78572100", 1211, "40.59710000", "103614.03472600", "0"], [1751954460000, "2551.14000000", "2551.21000000", "2551.07000000", "2551.19000000", "129.95500000", 1751954519999, "331530.23416500", 354, "70.49030000", "179829.27245100", "0"], [1751954520000, "2551.20000000", "2552.31000000", "2551.20000000", "2551.37000000", "134.32130000", 1751954579999, "342743.30282300", 786, "86.91000000", "221759.14752000", "0"], [1751954580000, "2551.38000000", "2554.25000000", "2551.38000000", "2554.10000000", "531.53000000", 1751954639999, "1357136.72801500", 2104, "427.41550000", "1091296.71198600", "0"], [1751954640000, "2554.10000000", "2554.48000000", "2554.10000000", "2554.43000000", "168.28860000", 1751954699999, "429856.85890700", 626, "133.17830000", "340175.03583900", "0"], [1751954700000, "2554.44000000", "2555.60000000", "2554.43000000", "2555.12000000", "312.14670000", 1751954759999, "797531.17433800", 1351, "214.43020000", "547836.63023800", "0"], [1751954760000, "2555.12000000", "2555.57000000", "2552.72000000", "2552.93000000", "283.67620000", 1751954819999, "724478.91751200", 1608, "109.76390000", "280356.58416000", "0"], [1751954820000, "2552.92000000", "2553.76000000", "2552.92000000", "2553.26000000", "134.07320000", 1751954879999, "342320.85510400", 582, "48.50670000", "123845.66030300", "0"], [1751954880000, "2553.26000000", "2553.51000000", "2552.89000000", "2552.89000000", "177.08170000", 1751954939999, "452123.69577500", 526, "36.31650000", "92725.04952600", "0"], [1751954940000, "2552.89000000", "2553.52000000", "2552.77000000", "2553.51000000", "153.74670000", 1751954999999, "392546.95801400", 797, "82.08060000", "209555.56937900", "0"], [1751955000000, "2553.51000000", "2553.52000000", "2552.93000000", "2553.08000000", "392.80850000", 1751955059999, "1002897.75952100", 464, "88.69310000", "226428.39134600", "0"], [1751955060000, "2553.08000000", "2554.44000000", "2553.08000000", "2554.19000000", "161.30470000", 1751955119999, "411974.33046700", 667, "140.39630000", "358572.82676300", "0"], [1751955120000, "2554.18000000", "2554.19000000", "2554.18000000", "2554.19000000", "18.22660000", 1751955179999, "46554.06907500", 113, "5.18870000", "13252.92565300", "0"], [1751955180000, "2554.19000000", "2554.19000000", "2552.46000000", "2552.71000000", "345.61080000", 1751955239999, "882362.74058300", 899, "68.81080000", "175654.69369100", "0"], [1751955240000, "2552.71000000", "2554.66000000", "2552.08000000", "2554.66000000", "251.34130000", 1751955299999, "641753.27519700", 1426, "192.10600000", "490546.70725100", "0"], [1751955300000, "2554.65000000", "2555.46000000", "2554.36000000", "2554.36000000", "299.29570000", 1751955359999, "764697.50484800", 1674, "124.96500000", "319290.32182900", "0"], [1751955360000, "2554.36000000", "2555.04000000", "2554.18000000", "2554.98000000", "192.75010000", 1751955419999, "492384.59808900", 944, "142.97870000", "365246.20362300", "0"], [1751955420000, "2554.99000000", "2556.05000000", "2554.62000000", "2556.05000000", "225.68960000", 1751955479999, "576680.85761500", 1129, "201.88530000", "515853.34746400", "0"], [1751955480000, "2556.04000000", "2556.62000000", "2554.69000000", "2555.31000000", "253.28530000", 1751955539999, "647327.34160700", 1873, "128.90210000", "329450.53554600", "0"], [1751955540000, "2555.30000000", "2555.54000000", "2553.67000000", "2553.67000000", "113.63520000", 1751955599999, "290324.21836500", 1041, "14.41140000", "36825.58699500", "0"], [1751955600000, "2553.67000000", "2553.67000000", "2551.90000000", "2551.90000000", "225.85780000", 1751955659999, "576472.97654100", 1186, "117.71960000", "300450.50322500", "0"], [1751955660000, "2551.90000000", "2552.23000000", "2551.49000000", "2552.20000000", "260.19300000", 1751955719999, "664004.18953200", 1157, "65.78100000", "167866.80179900", "0"], [1751955720000, "2552.20000000", "2552.97000000", "2551.70000000", "2552.97000000", "143.54400000", 1751955779999, "366355.67751300", 827, "38.09270000", "97224.19995000", "0"], [1751955780000, "2552.97000000", "2553.41000000", "2552.47000000", "2553.40000000", "155.17250000", 1751955839999, "396100.94051900", 683, "62.03210000", "158342.88117500", "0"], [1751955840000, "2553.41000000", "2553.77000000", "2553.14000000", "2553.14000000", "246.55340000", 1751955899999, "629520.50006300", 933, "151.12360000", "385859.33637200", "0"], [1751955900000, "2553.14000000", "2553.41000000", "2553.14000000", "2553.17000000", "123.86660000", 1751955959999, "316264.25242100", 340, "44.34980000", "113233.34216100", "0"], [1751955960000, "2553.16000000", "2553.17000000", "2550.21000000", "2550.97000000", "418.29530000", 1751956019999, "1067136.93081900", 1847, "88.04400000", "224558.59849300", "0"], [1751956020000, "2550.97000000", "2552.00000000", "2550.95000000", "2551.36000000", "393.70170000", 1751956079999, "1004501.48930500", 1106, "144.42040000", "368448.70282600", "0"], [1751956080000, "2551.37000000", "2552.00000000", "2551.24000000", "2551.36000000", "155.39260000", 1751956139999, "396502.91161300", 835, "41.58420000", "106103.95014900", "0"], [1751956140000, "2551.35000000", "2551.79000000", "2551.35000000", "2551.79000000", "25.97190000", 1751956199999, "66267.88947100", 269, "17.45830000", "44544.26083700", "0"], [1751956200000, "2551.79000000", "2552.84000000", "2551.78000000", "2552.83000000", "77.32120000", 1751956259999, "197357.02979400", 644, "48.25030000", "123150.98197600", "0"], [1751956260000, "2552.84000000", "2553.47000000", "2552.40000000", "2553.47000000", "130.79940000", 1751956319999, "333903.13424900", 947, "57.41120000", "146557.11772300", "0"], [1751956320000, "2553.48000000", "2553.58000000", "2552.37000000", "2552.71000000", "132.42200000", 1751956379999, "338057.09800500", 913, "48.78100000", "124525.37770400", "0"], [1751956380000, "2552.72000000", "2552.72000000", "2552.39000000", "2552.41000000", "65.24420000", 1751956439999, "166543.42039600", 525, "9.45500000", "24134.00716900", "0"], [1751956440000, "2552.41000000", "2554.39000000", "2552.40000000", "2554.34000000", "255.40280000", 1751956499999, "652265.77327700", 1372, "155.62390000", "397409.35820400", "0"], [1751956500000, "2554.35000000", "2554.64000000", "2553.41000000", "2554.64000000", "175.79480000", 1751956559999, "448999.19865600", 1162, "59.50080000", "151957.58300600", "0"], [1751956560000, "2554.63000000", "2554.64000000", "2554.15000000", "2554.39000000", "70.01490000", 1751956619999, "178850.40012100", 556, "18.54560000", "47371.93689900", "0"], [1751956620000, "2554.39000000", "2554.40000000", "2553.77000000", "2554.11000000", "95.30450000", 1751956679999, "243413.01104800", 692, "43.93090000", "112194.59543200", "0"], [1751956680000, "2554.11000000", "2554.11000000", "2552.64000000", "2552.64000000", "74.38750000", 1751956739999, "189910.63992500", 806, "10.44010000", "26652.80506000", "0"], [1751956740000, "2552.65000000", "2554.07000000", "2552.64000000", "2554.07000000", "98.93130000", 1751956799999, "252578.72598400", 773, "80.87610000", "206485.88368100", "0"], [1751956800000, "2554.08000000", "2556.06000000", "2554.08000000", "2554.54000000", "562.28940000", 1751956859999, "1436782.01862500", 1811, "447.15130000", "1142542.74294100", "0"], [1751956860000, "2554.55000000", "2555.20000000", "2554.55000000", "2555.09000000", "152.93020000", 1751956919999, "390735.54505100", 644, "79.93910000", "204231.64136200", "0"], [1751956920000, "2555.09000000", "2556.40000000", "2555.08000000", "2555.94000000", "206.96740000", 1751956979999, "528946.72209800", 1009, "152.86240000", "390649.23850600", "0"], [1751956980000, "2555.94000000", "2559.55000000", "2555.94000000", "2559.26000000", "265.45370000", 1751957039999, "679006.48282800", 2120, "227.04720000", "580745.88411900", "0"], [1751957040000, "2559.26000000", "2560.00000000", "2558.67000000", "2559.17000000", "747.14060000", 1751957099999, "1912233.18224800", 2234, "476.91860000", "1220656.64915800", "0"], [1751957100000, "2559.16000000", "2559.67000000", "2558.66000000", "2559.66000000", "107.53270000", 1751957159999, "275179.43750800", 947, "60.99330000", "156083.25342500", "0"], [1751957160000, "2559.66000000", "2559.89000000", "2559.00000000", "2559.41000000", "197.89420000", 1751957219999, "506500.09341100", 782, "81.96860000", "209791.38676900", "0"], [1751957220000, "2559.40000000", "2560.00000000", "2558.40000000", "2559.91000000", "349.47520000", 1751957279999, "894456.87417700", 1649, "277.22060000", "709526.55561700", "0"], [1751957280000, "2559.91000000", "2563.80000000", "2559.91000000", "2563.60000000", "819.83010000", 1751957339999, "2100616.38653400", 3875, "578.84760000", "1483179.55547800", "0"], [1751957340000, "2563.60000000", "2563.61000000", "2562.97000000", "2562.97000000", "96.48650000", 1751957399999, "247318.18869200", 585, "49.57980000", "127085.76991000", "0"], [1751957400000, "2562.97000000", "2563.00000000", "2562.15000000", "2562.50000000", "91.75760000", 1751957459999, "235130.72428300", 1022, "30.39820000", "77891.68356200", "0"], [1751957460000, "2562.50000000", "2562.50000000", "2561.65000000", "2562.36000000", "181.07410000", 1751957519999, "463932.01556300", 822, "123.69570000", "316927.70183800", "0"], [1751957520000, "2562.36000000", "2562.56000000", "2562.36000000", "2562.55000000", "109.10200000", 1751957579999, "279559.21790900", 262, "39.67270000", "101656.32714000", "0"], [1751957580000, "2562.55000000", "2562.56000000", "2559.40000000", "2560.89000000", "269.81830000", 1751957639999, "691002.50732700", 1527, "88.47680000", "226541.05802100", "0"], [1751957640000, "2560.88000000", "2560.88000000", "2559.12000000", "2559.12000000", "79.42180000", 1751957699999, "203296.61363600", 889, "19.60060000", "50165.42993700", "0"], [1751957700000, "2559.11000000", "2559.11000000", "2557.63000000", "2558.99000000", "128.36730000", 1751957759999, "328431.70770500", 1099, "24.11010000", "61681.44208100", "0"], [1751957760000, "2559.00000000", "2559.00000000", "2557.17000000", "2557.17000000", "167.68130000", 1751957819999, "428837.99354200", 782, "4.16820000", "10660.38591500", "0"], [1751957820000, "2557.18000000", "2557.87000000", "2556.99000000", "2557.87000000", "91.10160000", 1751957879999, "232982.20241300", 721, "14.07710000", "36000.44238600", "0"], [1751957880000, "2557.87000000", "2559.37000000", "2557.87000000", "2559.36000000", "169.24870000", 1751957939999, "433031.29389100", 639, "156.49010000", "400393.23401000", "0"], [1751957940000, "2559.36000000", "2559.37000000", "2559.04000000", "2559.07000000", "100.19640000", 1751957999999, "256425.01750800", 385, "49.19210000", "125892.66206900", "0"], [1751958000000, "2559.07000000", "2559.36000000", "2558.63000000", "2558.63000000", "122.73870000", 1751958059999, "314083.97931500", 990, "38.60860000", "98793.25019800", "0"], [1751958060000, "2558.63000000", "2558.63000000", "2557.87000000", "2558.01000000", "160.70690000", 1751958119999, "411088.06482800", 600, "87.32400000", "223366.13026200", "0"], [1751958120000, "2558.02000000", "2558.38000000", "2557.28000000", "2557.86000000", "165.38660000", 1751958179999, "423060.25401400", 889, "124.30180000", "317973.75085700", "0"], [1751958180000, "2557.87000000", "2557.96000000", "2557.55000000", "2557.96000000", "86.35000000", 1751958239999, "220865.41686000", 481, "45.37560000", "116062.03056100", "0"], [1751958240000, "2557.95000000", "2557.96000000", "2556.99000000", "2556.99000000", "96.05990000", 1751958299999, "245680.54571700", 690, "28.65830000", "73301.33310500", "0"], [1751958300000, "2556.99000000", "2556.99000000", "2556.33000000", "2556.33000000", "97.76410000", 1751958359999, "249957.22887600", 544, "47.38440000", "121152.50947300", "0"], [1751958360000, "2556.34000000", "2556.34000000", "2554.12000000", "2554.44000000", "155.07180000", 1751958419999, "396182.66780500", 1231, "40.43810000", "103304.09490300", "0"], [1751958420000, "2554.43000000", "2555.46000000", "2554.43000000", "2554.95000000", "200.45910000", 1751958479999, "512191.44229300", 823, "122.57990000", "313197.12442900", "0"], [1751958480000, "2554.94000000", "2555.20000000", "2554.13000000", "2555.08000000", "229.57360000", 1751958539999, "586450.90749800", 966, "165.67640000", "423202.51037800", "0"], [1751958540000, "2555.07000000", "2555.07000000", "2554.49000000", "2554.80000000", "102.63600000", 1751958599999, "262212.38163100", 435, "18.44920000", "47134.96067900", "0"], [1751958600000, "2554.79000000", "2554.95000000", "2554.53000000", "2554.53000000", "110.23630000", 1751958659999, "281634.38174300", 413, "38.90030000", "99381.11416400", "0"], [1751958660000, "2554.54000000", "2555.06000000", "2554.53000000", "2555.05000000", "104.38220000", 1751958719999, "266697.02370100", 334, "84.89470000", "216906.64379100", "0"], [1751958720000, "2555.04000000", "2555.47000000", "2554.49000000", "2554.94000000", "88.07730000", 1751958779999, "225037.24017400", 858, "25.65860000", "65557.26898300", "0"], [1751958780000, "2554.95000000", "2554.95000000", "2554.94000000", "2554.94000000", "27.10050000", 1751958839999, "69240.18162200", 176, "3.01520000", "7703.68524000", "0"], [1751958840000, "2554.94000000", "2554.94000000", "2553.33000000", "2553.33000000", "128.74940000", 1751958899999, "328809.05594300", 886, "58.81650000", "150195.66494500", "0"], [1751958900000, "2553.34000000", "2553.75000000", "2549.15000000", "2549.74000000", "988.44550000", 1751958959999, "2522016.00788900", 3006, "309.81050000", "790374.82395300", "0"], [1751958960000, "2549.75000000", "2550.40000000", "2547.49000000", "2549.27000000", "406.73760000", 1751959019999, "1036737.37919800", 2227, "185.30220000", "472263.29440900", "0"], [1751959020000, "2549.27000000", "2549.28000000", "2547.66000000", "2547.67000000", "215.61080000", 1751959079999, "549422.67550700", 794, "44.01930000", "112164.00529700", "0"], [1751959080000, "2547.68000000", "2549.73000000", "2547.68000000", "2549.13000000", "406.54810000", 1751959139999, "1036319.74843500", 1700, "141.42710000", "360515.26579800", "0"], [1751959140000, "2549.12000000", "2550.19000000", "2549.12000000", "2549.50000000", "102.11390000", 1751959199999, "260368.46188700", 720, "29.15570000", "74334.09589300", "0"], [1751959200000, "2549.50000000", "2550.20000000", "2549.35000000", "2549.50000000", "181.85990000", 1751959259999, "463680.98073900", 742, "74.77330000", "190638.83137900", "0"], [1751959260000, "2549.49000000", "2550.25000000", "2549.36000000", "2549.61000000", "110.59920000", 1751959319999, "281996.23977200", 693, "46.12120000", "117584.93836400", "0"], [1751959320000, "2549.61000000", "2549.62000000", "2549.16000000", "2549.50000000", "124.39680000", 1751959379999, "317138.84891100", 529, "83.21960000", "212158.94329400", "0"], [1751959380000, "2549.51000000", "2549.97000000", "2549.51000000", "2549.68000000", "109.46350000", 1751959439999, "279105.28922300", 817, "40.01950000", "102033.68524300", "0"], [1751959440000, "2549.69000000", "2549.88000000", "2549.12000000", "2549.56000000", "140.68860000", 1751959499999, "358688.62338200", 972, "59.68820000", "152177.94183500", "0"], [1751959500000, "2549.56000000", "2550.00000000", "2549.13000000", "2550.00000000", "169.84070000", 1751959559999, "432976.20284200", 564, "113.02220000", "288116.28215100", "0"], [1751959560000, "2550.00000000", "2551.77000000", "2550.00000000", "2551.71000000", "111.90640000", 1751959619999, "285497.28729300", 947, "89.67450000", "228776.45482800", "0"], [1751959620000, "2551.70000000", "2551.71000000", "2551.27000000", "2551.27000000", "57.04030000", 1751959679999, "145531.85663900", 209, "20.99770000", "53575.39789900", "0"], [1751959680000, "2551.28000000", "2551.28000000", "2549.54000000", "2549.64000000", "146.67280000", 1751959739999, "374097.47238800", 545, "6.85500000", "17485.85839400", "0"], [1751959740000, "2549.64000000", "2550.05000000", "2549.07000000", "2550.04000000", "272.50470000", 1751959799999, "694749.31934500", 924, "193.14620000", "492421.37170100", "0"], [1751959800000, "2550.04000000", "2550.05000000", "2548.49000000", "2548.49000000", "73.64440000", 1751959859999, "187748.51454400", 894, "12.20770000", "31122.81426800", "0"], [1751959860000, "2548.50000000", "2549.38000000", "2548.17000000", "2549.38000000", "140.79860000", 1751959919999, "358838.91526500", 700, "71.97350000", "183442.34259600", "0"], [1751959920000, "2549.38000000", "2551.09000000", "2549.37000000", "2551.08000000", "129.24390000", 1751959979999, "329580.87298800", 767, "96.11230000", "245107.39592000", "0"], [1751959980000, "2551.08000000", "2552.42000000", "2551.08000000", "2552.37000000", "496.79260000", 1751960039999, "1267734.06484300", 617, "478.61710000", "1221351.19889100", "0"], [1751960040000, "2552.38000000", "2553.29000000", "2552.37000000", "2553.29000000", "126.28590000", 1751960099999, "322389.43167500", 469, "69.62360000", "177740.99929600", "0"], [1751960100000, "2553.30000000", "2554.00000000", "2552.94000000", "2553.67000000", "211.10070000", 1751960159999, "539093.61591300", 1329, "71.27610000", "182008.04459600", "0"], [1751960160000, "2553.68000000", "2554.18000000", "2553.67000000", "2554.17000000", "65.61040000", 1751960219999, "167565.04205800", 306, "46.65330000", "119149.38220100", "0"], [1751960220000, "2554.18000000", "2554.40000000", "2552.84000000", "2552.85000000", "155.26290000", 1751960279999, "396531.36836300", 1138, "74.82520000", "191110.41133700", "0"], [1751960280000, "2552.84000000", "2552.85000000", "2550.08000000", "2551.14000000", "402.66370000", 1751960339999, "1027230.72889600", 1629, "110.66580000", "282279.85584600", "0"], [1751960340000, "2551.14000000", "2551.45000000", "2551.14000000", "2551.37000000", "87.24790000", 1751960399999, "222602.17720900", 356, "65.81770000", "167927.11623100", "0"], [1751960400000, "2551.37000000", "2551.48000000", "2551.26000000", "2551.26000000", "61.57220000", 1751960459999, "157089.91499600", 267, "35.18600000", "89770.13970100", "0"], [1751960460000, "2551.27000000", "2551.27000000", "2550.81000000", "2550.82000000", "77.80800000", 1751960519999, "198498.35027300", 291, "6.44020000", "16428.40247800", "0"], [1751960520000, "2550.81000000", "2552.07000000", "2550.81000000", "2552.06000000", "139.26420000", 1751960579999, "355364.95616600", 471, "90.35970000", "230562.40647100", "0"], [1751960580000, "2552.06000000", "2552.07000000", "2552.06000000", "2552.06000000", "22.52490000", 1751960639999, "57484.91588600", 107, "1.95920000", "5000.01554400", "0"], [1751960640000, "2552.06000000", "2552.07000000", "2551.50000000", "2551.50000000", "104.96810000", 1751960699999, "267882.05772600", 300, "4.34080000", "11077.53620300", "0"], [1751960700000, "2551.50000000", "2551.51000000", "2550.82000000", "2550.82000000", "118.27320000", 1751960759999, "301727.89375600", 636, "53.23750000", "135811.91906500", "0"], [1751960760000, "2550.81000000", "2550.81000000", "2550.62000000", "2550.65000000", "90.03250000", 1751960819999, "229640.86326400", 301, "67.13680000", "171241.35984800", "0"], [1751960820000, "2550.66000000", "2552.26000000", "2550.65000000", "2552.26000000", "100.14010000", 1751960879999, "255491.12452900", 628, "76.00950000", "193923.12818600", "0"], [1751960880000, "2552.26000000", "2553.18000000", "2552.26000000", "2553.17000000", "115.50400000", 1751960939999, "294856.50266300", 455, "94.40300000", "240990.19921700", "0"], [1751960940000, "2553.18000000", "2554.50000000", "2553.17000000", "2554.04000000", "278.01440000", 1751960999999, "710029.11601600", 538, "105.15100000", "268530.31393600", "0"], [1751961000000, "2554.04000000", "2554.04000000", "2553.33000000", "2553.34000000", "174.70790000", 1751961059999, "446192.96188500", 463, "6.63730000", "16950.62671800", "0"], [1751961060000, "2553.34000000", "2555.42000000", "2553.33000000", "2555.42000000", "120.12010000", 1751961119999, "306776.33482100", 703, "96.26940000", "245858.36391200", "0"], [1751961120000, "2555.42000000", "2555.42000000", "2551.25000000", "2551.69000000", "506.70870000", 1751961179999, "1293802.78440000", 1245, "81.97770000", "209202.16628600", "0"], [1751961180000, "2551.68000000", "2552.70000000", "2551.51000000", "2552.04000000", "239.64730000", 1751961239999, "611629.63316600", 705, "99.01180000", "252692.30945800", "0"], [1751961240000, "2552.04000000", "2552.77000000", "2552.04000000", "2552.48000000", "126.57250000", 1751961299999, "323078.01741900", 429, "39.13410000", "99890.36770300", "0"], [1751961300000, "2552.48000000", "2554.66000000", "2550.74000000", "2551.26000000", "507.96430000", 1751961359999, "1296923.53949400", 1473, "194.58410000", "496772.17355300", "0"], [1751961360000, "2551.26000000", "2551.90000000", "2551.26000000", "2551.90000000", "56.81690000", 1751961419999, "144977.19841200", 348, "28.48000000", "72669.08324400", "0"], [1751961420000, "2551.89000000", "2551.99000000", "2551.89000000", "2551.98000000", "28.38400000", 1751961479999, "72434.18930700", 172, "8.82040000", "22509.34401000", "0"], [1751961480000, "2551.99000000", "2552.40000000", "2551.96000000", "2551.97000000", "128.29650000", 1751961539999, "327424.48496600", 444, "17.67590000", "45110.12545900", "0"], [1751961540000, "2551.97000000", "2553.42000000", "2551.96000000", "2553.42000000", "146.48920000", 1751961599999, "373949.86357700", 317, "107.61390000", "274710.12413800", "0"], [1751961600000, "2553.42000000", "2553.42000000", "2551.21000000", "2551.22000000", "351.09420000", 1751961659999, "896277.36358500", 935, "9.95630000", "25413.23753700", "0"], [1751961660000, "2551.22000000", "2551.41000000", "2550.50000000", "2551.41000000", "224.43810000", 1751961719999, "572555.01530100", 750, "83.15370000", "212114.18350300", "0"], [1751961720000, "2551.41000000", "2552.35000000", "2551.41000000", "2552.35000000", "156.95050000", 1751961779999, "400530.91010700", 435, "132.75940000", "338797.29710800", "0"], [1751961780000, "2552.35000000", "2552.98000000", "2552.34000000", "2552.63000000", "71.54200000", 1751961839999, "182631.10072200", 483, "15.33100000", "39134.25413300", "0"], [1751961840000, "2552.63000000", "2552.87000000", "2552.13000000", "2552.13000000", "120.78750000", 1751961899999, "308292.43618800", 616, "25.49410000", "65071.20399800", "0"], [1751961900000, "2552.14000000", "2552.67000000", "2552.13000000", "2552.37000000", "44.71920000", 1751961959999, "114134.72289800", 438, "16.20260000", "41353.46805100", "0"], [1751961960000, "2552.37000000", "2552.93000000", "2552.37000000", "2552.92000000", "26.49220000", 1751962019999, "67624.04859200", 155, "11.52110000", "29407.33093800", "0"], [1751962020000, "2552.92000000", "2553.64000000", "2552.92000000", "2553.63000000", "26.67800000", 1751962079999, "68118.50322100", 179, "14.98670000", "38267.12579600", "0"], [1751962080000, "2553.63000000", "2555.30000000", "2553.63000000", "2555.30000000", "89.93350000", 1751962139999, "229727.72471300", 353, "71.78770000", "183378.12947500", "0"], [1751962140000, "2555.29000000", "2556.33000000", "2555.29000000", "2556.32000000", "108.05280000", 1751962199999, "276141.70205000", 296, "90.23390000", "230602.43563400", "0"], [1751962200000, "2556.32000000", "2556.83000000", "2555.59000000", "2556.01000000", "267.00890000", 1751962259999, "682587.56552400", 825, "163.09960000", "416944.53230900", "0"], [1751962260000, "2556.00000000", "2556.00000000", "2554.52000000", "2555.52000000", "77.18100000", 1751962319999, "197204.58771900", 685, "34.30960000", "87662.48804000", "0"], [1751962320000, "2555.52000000", "2560.97000000", "2555.52000000", "2560.04000000", "777.81000000", 1751962379999, "1989954.79957100", 1957, "699.26960000", "1788987.15237100", "0"], [1751962380000, "2560.03000000", "2560.03000000", "2558.16000000", "2559.49000000", "260.21660000", 1751962439999, "665845.15450100", 1272, "127.73530000", "326841.80190900", "0"], [1751962440000, "2559.50000000", "2560.99000000", "2559.50000000", "2560.04000000", "157.08470000", 1751962499999, "402179.28266800", 1048, "64.39460000", "164866.35295000", "0"], [1751962500000, "2560.05000000", "2560.19000000", "2557.71000000", "2557.72000000", "175.16730000", 1751962559999, "448302.82328700", 1010, "23.10730000", "59141.86933100", "0"], [1751962560000, "2557.72000000", "2558.28000000", "2557.36000000", "2557.36000000", "180.98100000", 1751962619999, "462907.33618700", 1035, "72.67470000", "185880.64961400", "0"], [1751962620000, "2557.37000000", "2558.80000000", "2557.36000000", "2558.09000000", "88.80280000", 1751962679999, "227145.76640100", 787, "51.10860000", "130726.88801900", "0"], [1751962680000, "2558.10000000", "2558.40000000", "2557.26000000", "2557.74000000", "86.69590000", 1751962739999, "221762.14567100", 751, "48.17380000", "123223.64162100", "0"], [1751962740000, "2557.75000000", "2557.75000000", "2556.49000000", "2556.73000000", "162.45570000", 1751962799999, "415391.95649800", 390, "14.65560000", "37469.64817300", "0"], [1751962800000, "2556.73000000", "2557.18000000", "2556.12000000", "2556.12000000", "46.40570000", 1751962859999, "118642.81760700", 518, "10.46840000", "26764.05861700", "0"], [1751962860000, "2556.12000000", "2556.18000000", "2555.79000000", "2556.18000000", "63.13190000", 1751962919999, "161363.99163200", 338, "43.18140000", "110369.28324600", "0"], [1751962920000, "2556.17000000", "2556.18000000", "2553.29000000", "2553.30000000", "106.19190000", 1751962979999, "271251.59214900", 1278, "5.78540000", "14781.41457800", "0"], [1751962980000, "2553.29000000", "2554.77000000", "2553.29000000", "2554.51000000", "64.78560000", 1751963039999, "165460.69325400", 543, "31.34840000", "80061.05589500", "0"], [1751963040000, "2554.51000000", "2555.00000000", "2554.50000000", "2555.00000000", "52.51860000", 1751963099999, "134173.40588200", 164, "38.35450000", "97984.56538600", "0"], [1751963100000, "2555.00000000", "2555.94000000", "2555.00000000", "2555.94000000", "114.49310000", 1751963159999, "292578.89995400", 432, "58.57980000", "149682.31454200", "0"], [1751963160000, "2555.94000000", "2556.22000000", "2552.27000000", "2552.27000000", "521.80780000", 1751963219999, "1332921.94856400", 1695, "112.35890000", "287055.04467800", "0"], [1751963220000, "2552.28000000", "2552.63000000", "2552.16000000", "2552.16000000", "64.58890000", 1751963279999, "164854.54275500", 360, "45.50530000", "116144.13755200", "0"], [1751963280000, "2552.17000000", "2553.04000000", "2551.82000000", "2552.26000000", "260.71810000", 1751963339999, "665529.16973100", 1088, "87.02280000", "222095.45910100", "0"], [1751963340000, "2552.26000000", "2552.27000000", "2552.26000000", "2552.26000000", "17.13930000", 1751963399999, "43744.01396700", 95, "6.41490000", "16372.55682300", "0"], [1751963400000, "2552.26000000", "2552.49000000", "2552.05000000", "2552.22000000", "32.83090000", 1751963459999, "83792.12023900", 382, "12.31990000", "31443.27699900", "0"], [1751963460000, "2552.22000000", "2552.23000000", "2551.81000000", "2551.82000000", "22.27480000", 1751963519999, "56847.68136200", 251, "2.77320000", "7077.76903900", "0"], [1751963520000, "2551.82000000", "2552.00000000", "2551.26000000", "2551.99000000", "106.70240000", 1751963579999, "272263.88813500", 503, "50.79900000", "129611.24360100", "0"], [1751963580000, "2551.99000000", "2553.72000000", "2551.99000000", "2553.58000000", "143.60090000", 1751963639999, "366565.71932600", 609, "98.35050000", "251062.41839600", "0"], [1751963640000, "2553.59000000", "2553.59000000", "2550.00000000", "2550.01000000", "82.48160000", 1751963699999, "210442.90468400", 1296, "4.61940000", "11783.06134900", "0"], [1751963700000, "2550.01000000", "2550.39000000", "2549.12000000", "2549.44000000", "202.05090000", 1751963759999, "515211.77310600", 1043, "95.69620000", "244008.81013100", "0"], [1751963760000, "2549.43000000", "2549.86000000", "2548.70000000", "2549.21000000", "181.79490000", 1751963819999, "463478.31184200", 1222, "96.81060000", "246811.92729600", "0"], [1751963820000, "2549.20000000", "2549.97000000", "2549.20000000", "2549.76000000", "82.30460000", 1751963879999, "209852.96498400", 456, "25.47880000", "64957.77148700", "0"], [1751963880000, "2549.77000000", "2550.30000000", "2549.76000000", "2549.81000000", "59.37470000", 1751963939999, "151409.40529000", 448, "30.64150000", "78135.69351700", "0"], [1751963940000, "2549.81000000", "2550.02000000", "2548.91000000", "2550.02000000", "268.58460000", 1751963999999, "684784.85093300", 1065, "200.16500000", "510347.72557900", "0"], [1751964000000, "2550.02000000", "2550.54000000", "2550.02000000", "2550.16000000", "70.10190000", 1751964059999, "178778.62110500", 546, "38.30020000", "97673.24656800", "0"], [1751964060000, "2550.17000000", "2550.17000000", "2549.43000000", "2549.83000000", "266.93420000", 1751964119999, "680676.98913500", 527, "10.65230000", "27160.55968400", "0"], [1751964120000, "2549.82000000", "2549.83000000", "2549.17000000", "2549.17000000", "246.16790000", 1751964179999, "627562.65666000", 395, "169.69750000", "432622.31979600", "0"], [1751964180000, "2549.18000000", "2549.65000000", "2548.49000000", "2549.43000000", "226.84630000", 1751964239999, "578215.66902800", 830, "125.23090000", "319208.40041700", "0"], [1751964240000, "2549.43000000", "2549.44000000", "2548.56000000", "2548.74000000", "34.78860000", 1751964299999, "88677.07794000", 440, "15.53250000", "39590.88108300", "0"], [1751964300000, "2548.74000000", "2549.44000000", "2548.74000000", "2549.12000000", "45.14960000", 1751964359999, "115096.57381000", 407, "26.14150000", "66639.63622000", "0"], [1751964360000, "2549.12000000", "2550.51000000", "2549.11000000", "2550.50000000", "58.86590000", 1751964419999, "150093.43407400", 678, "32.19500000", "82086.09117500", "0"], [1751964420000, "2550.51000000", "2550.60000000", "2549.98000000", "2550.60000000", "70.16180000", 1751964479999, "178926.68746200", 532, "18.12060000", "46212.79972800", "0"], [1751964480000, "2550.59000000", "2551.39000000", "2550.27000000", "2550.28000000", "80.27690000", 1751964539999, "204756.12937300", 945, "19.81850000", "50554.39500900", "0"], [1751964540000, "2550.28000000", "2550.28000000", "2549.50000000", "2549.51000000", "102.82810000", 1751964599999, "262226.04820400", 379, "14.58820000", "37199.83952600", "0"], [1751964600000, "2549.50000000", "2550.21000000", "2549.50000000", "2549.51000000", "87.79260000", 1751964659999, "223851.41839500", 478, "45.49970000", "116010.03251800", "0"], [1751964660000, "2549.50000000", "2549.50000000", "2549.12000000", "2549.40000000", "151.64360000", 1751964719999, "386582.03781800", 349, "39.24520000", "100045.59530600", "0"], [1751964720000, "2549.40000000", "2549.40000000", "2548.50000000", "2548.78000000", "91.73940000", 1751964779999, "233838.22783500", 652, "54.56990000", "139084.78987500", "0"], [1751964780000, "2548.78000000", "2548.78000000", "2546.65000000", "2546.65000000", "214.47750000", 1751964839999, "546466.73761500", 1211, "39.82520000", "101446.35171000", "0"], [1751964840000, "2546.66000000", "2547.95000000", "2546.59000000", "2547.94000000", "128.60150000", 1751964899999, "327576.80826100", 586, "106.08510000", "270220.96310900", "0"], [1751964900000, "2547.94000000", "2548.00000000", "2547.47000000", "2547.63000000", "97.26420000", 1751964959999, "247790.75658400", 482, "60.28830000", "153589.36284100", "0"], [1751964960000, "2547.62000000", "2547.62000000", "2546.42000000", "2546.42000000", "157.04760000", 1751965019999, "399955.75000200", 605, "8.52440000", "21710.33661600", "0"], [1751965020000, "2546.42000000", "2547.17000000", "2546.39000000", "2546.69000000", "367.06460000", 1751965079999, "934781.84501000", 751, "65.71190000", "167339.91590800", "0"], [1751965080000, "2546.68000000", "2547.45000000", "2546.50000000", "2547.41000000", "322.28180000", 1751965139999, "820829.73275500", 636, "155.21670000", "395324.79967000", "0"], [1751965140000, "2547.42000000", "2547.42000000", "2546.01000000", "2546.18000000", "287.96780000", 1751965199999, "733323.55641700", 764, "90.10970000", "229439.63161700", "0"], [1751965200000, "2546.19000000", "2546.58000000", "2543.76000000", "2544.65000000", "747.54750000", 1751965259999, "1902358.21561300", 2801, "511.07330000", "1300456.73116800", "0"], [1751965260000, "2544.66000000", "2544.66000000", "2543.41000000", "2544.00000000", "104.69470000", 1751965319999, "266347.81310300", 1007, "44.81520000", "114002.69071300", "0"], [1751965320000, "2544.00000000", "2544.00000000", "2543.33000000", "2543.99000000", "111.39990000", 1751965379999, "283362.60494900", 677, "67.96290000", "172866.00340200", "0"], [1751965380000, "2543.99000000", "2544.73000000", "2543.98000000", "2544.73000000", "219.14560000", 1751965439999, "557566.80955800", 517, "67.28220000", "171177.40569300", "0"], [1751965440000, "2544.73000000", "2546.00000000", "2544.43000000", "2546.00000000", "71.96820000", 1751965499999, "183178.31549600", 730, "37.72860000", "96030.72571300", "0"], [1751965500000, "2546.00000000", "2548.57000000", "2546.00000000", "2548.56000000", "165.87490000", 1751965559999, "422610.62158000", 1092, "126.18450000", "321475.77586500", "0"], [1751965560000, "2548.56000000", "2548.57000000", "2548.00000000", "2548.00000000", "117.32180000", 1751965619999, "298963.17451800", 588, "36.02310000", "91793.65475700", "0"], [1751965620000, "2548.01000000", "2548.65000000", "2547.62000000", "2547.63000000", "47.67380000", 1751965679999, "121477.05503100", 790, "21.11950000", "53814.52590400", "0"], [1751965680000, "2547.62000000", "2548.29000000", "2547.49000000", "2548.29000000", "119.30380000", 1751965739999, "303955.30597000", 496, "75.28310000", "191798.47361600", "0"], [1751965740000, "2548.29000000", "2548.60000000", "2547.78000000", "2547.79000000", "86.77460000", 1751965799999, "221109.04734400", 610, "19.22580000", "48991.97801900", "0"], [1751965800000, "2547.78000000", "2548.00000000", "2547.29000000", "2548.00000000", "57.58860000", 1751965859999, "146710.06427400", 717, "36.23980000", "92320.05123100", "0"], [1751965860000, "2548.00000000", "2548.67000000", "2547.99000000", "2548.66000000", "55.34400000", 1751965919999, "141025.11302500", 541, "30.97800000", "78936.67110300", "0"], [1751965920000, "2548.66000000", "2549.44000000", "2548.66000000", "2549.43000000", "122.58240000", 1751965979999, "312474.27597400", 557, "79.84420000", "203530.67932200", "0"], [1751965980000, "2549.43000000", "2550.26000000", "2549.17000000", "2549.68000000", "290.52380000", 1751966039999, "740692.01393500", 1070, "151.34220000", "385855.32626000", "0"], [1751966040000, "2549.69000000", "2550.21000000", "2549.68000000", "2549.76000000", "53.33540000", 1751966099999, "135999.06382100", 435, "24.95430000", "63627.92908300", "0"], [1751966100000, "2549.75000000", "2549.75000000", "2548.18000000", "2548.18000000", "85.97560000", 1751966159999, "219156.80307500", 900, "22.44340000", "57207.53169900", "0"], [1751966160000, "2548.18000000", "2548.84000000", "2548.18000000", "2548.84000000", "101.03460000", 1751966219999, "257497.39473800", 382, "50.16310000", "127839.07788700", "0"], [1751966220000, "2548.83000000", "2550.60000000", "2548.83000000", "2550.21000000", "146.01590000", 1751966279999, "372301.84595100", 1125, "75.29900000", "191985.38112400", "0"], [1751966280000, "2550.21000000", "2550.22000000", "2549.75000000", "2550.20000000", "113.98500000", 1751966339999, "290659.76985400", 413, "15.04680000", "38368.96702500", "0"], [1751966340000, "2550.20000000", "2550.21000000", "2548.10000000", "2548.10000000", "131.12840000", 1751966399999, "334296.15281500", 1199, "49.21570000", "125467.24978100", "0"], [1751966400000, "2548.10000000", "2548.10000000", "2547.13000000", "2547.14000000", "152.56840000", 1751966459999, "388690.29145000", 1042, "34.20930000", "87151.05678100", "0"], [1751966460000, "2547.13000000", "2547.13000000", "2546.02000000", "2546.02000000", "160.98200000", 1751966519999, "409926.21544900", 855, "131.91770000", "335914.63200400", "0"], [1751966520000, "2546.02000000", "2546.19000000", "2544.66000000", "2546.19000000", "117.33080000", 1751966579999, "298653.71510800", 1132, "54.18960000", "137930.52447900", "0"], [1751966580000, "2546.19000000", "2547.80000000", "2546.18000000", "2547.79000000", "85.76150000", 1751966639999, "218455.20434800", 744, "69.18650000", "176232.68276200", "0"], [1751966640000, "2547.79000000", "2548.24000000", "2547.53000000", "2547.54000000", "66.85250000", 1751966699999, "170333.48197100", 575, "39.41640000", "100426.47022700", "0"], [1751966700000, "2547.54000000", "2547.82000000", "2547.30000000", "2547.82000000", "69.32750000", 1751966759999, "176611.76943500", 444, "43.40140000", "110561.59640500", "0"], [1751966760000, "2547.81000000", "2547.82000000", "2547.60000000", "2547.78000000", "37.33150000", 1751966819999, "95110.52539200", 316, "17.35230000", "44208.94866000", "0"], [1751966820000, "2547.79000000", "2548.50000000", "2547.60000000", "2548.36000000", "95.70520000", 1751966879999, "243855.46411700", 940, "49.04870000", "124976.10864400", "0"], [1751966880000, "2548.37000000", "2549.00000000", "2548.36000000", "2548.99000000", "55.95290000", 1751966939999, "142603.41642700", 341, "40.58630000", "103440.51593400", "0"], [1751966940000, "2548.99000000", "2549.88000000", "2548.99000000", "2549.88000000", "53.37430000", 1751966999999, "136065.29730400", 509, "45.68590000", "116464.86154000", "0"], [1751967000000, "2549.88000000", "2550.14000000", "2549.83000000", "2550.06000000", "80.50010000", 1751967059999, "205273.47677000", 449, "56.02200000", "142853.91417300", "0"], [1751967060000, "2550.05000000", "2553.59000000", "2550.05000000", "2552.39000000", "427.81800000", 1751967119999, "1091881.14376300", 1737, "290.77500000", "742061.08011200", "0"], [1751967120000, "2552.40000000", "2552.41000000", "2550.49000000", "2550.50000000", "111.29580000", 1751967179999, "283996.56002300", 1125, "29.32440000", "74836.91273900", "0"], [1751967180000, "2550.49000000", "2550.49000000", "2549.99000000", "2549.99000000", "110.20470000", 1751967239999, "281031.02564100", 304, "56.31310000", "143598.87441000", "0"], [1751967240000, "2550.00000000", "2550.34000000", "2549.99000000", "2549.99000000", "44.19120000", 1751967299999, "112693.36533200", 303, "26.79250000", "68323.17002600", "0"], [1751967300000, "2549.99000000", "2550.19000000", "2549.76000000", "2549.76000000", "73.15900000", 1751967359999, "186555.44580600", 348, "33.29730000", "84908.99017200", "0"], [1751967360000, "2549.77000000", "2549.77000000", "2549.58000000", "2549.58000000", "23.65990000", 1751967419999, "60324.00029400", 209, "3.86110000", "9844.62829400", "0"], [1751967420000, "2549.59000000", "2550.46000000", "2549.58000000", "2550.45000000", "78.80470000", 1751967479999, "200938.54093000", 399, "63.90030000", "162933.26536800", "0"], [1751967480000, "2550.46000000", "2551.78000000", "2550.45000000", "2551.77000000", "70.01050000", 1751967539999, "178597.29302700", 627, "59.65870000", "152192.23335700", "0"], [1751967540000, "2551.77000000", "2552.48000000", "2551.77000000", "2551.78000000", "92.74050000", 1751967599999, "236675.26722800", 738, "63.90380000", "163079.99755000", "0"], [1751967600000, "2551.79000000", "2552.62000000", "2551.78000000", "2552.38000000", "42.03550000", 1751967659999, "107279.83252700", 419, "23.27920000", "59408.75712100", "0"], [1751967660000, "2552.38000000", "2552.38000000", "2551.62000000", "2552.21000000", "43.43200000", 1751967719999, "110832.83581100", 530, "22.65520000", "57812.21326100", "0"], [1751967720000, "2552.21000000", "2553.18000000", "2552.21000000", "2553.18000000", "108.34610000", 1751967779999, "276589.11420800", 360, "92.09410000", "235100.40929600", "0"], [1751967780000, "2553.18000000", "2554.27000000", "2553.17000000", "2553.92000000", "166.21720000", 1751967839999, "424477.12285000", 670, "110.41770000", "281966.75424500", "0"], [1751967840000, "2553.91000000", "2554.92000000", "2553.91000000", "2554.91000000", "172.79530000", 1751967899999, "441364.43038500", 707, "119.58040000", "305432.94387600", "0"], [1751967900000, "2554.92000000", "2554.92000000", "2553.70000000", "2554.42000000", "317.80780000", 1751967959999, "811744.97708800", 930, "96.11730000", "245495.17690200", "0"], [1751967960000, "2554.42000000", "2554.42000000", "2553.93000000", "2553.93000000", "99.52890000", 1751968019999, "254197.12335100", 439, "70.14810000", "179156.21752400", "0"], [1751968020000, "2553.93000000", "2553.94000000", "2553.25000000", "2553.76000000", "109.66990000", 1751968079999, "280073.46924900", 663, "19.05080000", "48644.50940300", "0"], [1751968080000, "2553.77000000", "2555.33000000", "2553.77000000", "2554.86000000", "1177.80780000", 1751968139999, "3008920.27689100", 1456, "1045.57840000", "2671086.34546100", "0"], [1751968140000, "2554.86000000", "2554.87000000", "2554.53000000", "2554.53000000", "24.81510000", 1751968199999, "63395.73491500", 305, "4.58850000", "11722.47890100", "0"], [1751968200000, "2554.54000000", "2554.54000000", "2554.21000000", "2554.21000000", "38.49650000", 1751968259999, "98337.43503100", 280, "10.10650000", "25815.41531000", "0"], [1751968260000, "2554.22000000", "2554.22000000", "2552.53000000", "2552.53000000", "62.14460000", 1751968319999, "158686.05251300", 1012, "4.19380000", "10709.75973400", "0"], [1751968320000, "2552.53000000", "2552.90000000", "2552.16000000", "2552.89000000", "277.05420000", 1751968379999, "707196.74982200", 629, "83.28600000", "212583.29159000", "0"], [1751968380000, "2552.90000000", "2552.90000000", "2552.02000000", "2552.02000000", "39.33030000", 1751968439999, "100385.07700600", 470, "5.53900000", "14137.43678300", "0"], [1751968440000, "2552.03000000", "2552.44000000", "2552.02000000", "2552.43000000", "54.99120000", 1751968499999, "140348.08952800", 274, "41.81580000", "106720.00619500", "0"], [1751968500000, "2552.43000000", "2553.17000000", "2552.43000000", "2553.17000000", "33.79130000", 1751968559999, "86255.10425400", 386, "31.10480000", "79397.95678700", "0"], [1751968560000, "2553.17000000", "2553.50000000", "2553.17000000", "2553.25000000", "34.50180000", 1751968619999, "88093.76235200", 344, "22.08600000", "56391.96469700", "0"], [1751968620000, "2553.25000000", "2553.26000000", "2552.78000000", "2552.78000000", "59.97160000", 1751968679999, "153108.99899300", 402, "7.92040000", "20222.33662400", "0"], [1751968680000, "2552.77000000", "2552.77000000", "2552.01000000", "2552.02000000", "28.09340000", 1751968739999, "71705.04840200", 329, "4.20080000", "10721.89348100", "0"], [1751968740000, "2552.01000000", "2552.02000000", "2552.00000000", "2552.01000000", "29.82990000", 1751968799999, "76126.34006100", 124, "13.73270000", "35046.12473300", "0"], [1751968800000, "2552.01000000", "2552.66000000", "2552.00000000", "2552.04000000", "40.31020000", 1751968859999, "102877.11904400", 452, "28.86950000", "73676.50927100", "0"], [1751968860000, "2552.04000000", "2552.04000000", "2551.67000000", "2551.68000000", "30.85130000", 1751968919999, "78726.33367800", 214, "2.21430000", "5650.57965200", "0"], [1751968920000, "2551.68000000", "2551.99000000", "2551.14000000", "2551.14000000", "79.26740000", 1751968979999, "202265.90670300", 616, "57.60160000", "146984.16204800", "0"], [1751968980000, "2551.15000000", "2551.46000000", "2550.50000000", "2550.61000000", "95.15440000", 1751969039999, "242748.78578100", 495, "61.70750000", "157420.06354900", "0"], [1751969040000, "2550.61000000", "2551.72000000", "2550.60000000", "2551.72000000", "100.19490000", 1751969099999, "255619.43552400", 692, "62.03420000", "158254.87747400", "0"], [1751969100000, "2551.71000000", "2551.99000000", "2551.47000000", "2551.79000000", "70.79670000", 1751969159999, "180655.08508000", 505, "17.06080000", "43534.71861900", "0"], [1751969160000, "2551.80000000", "2553.76000000", "2551.79000000", "2553.76000000", "81.30440000", 1751969219999, "207535.77396200", 758, "47.96720000", "122445.41200000", "0"], [1751969220000, "2553.76000000", "2554.00000000", "2553.75000000", "2554.00000000", "38.24000000", 1751969279999, "97660.44451500", 248, "24.84010000", "63438.84646800", "0"], [1751969280000, "2554.00000000", "2554.05000000", "2553.67000000", "2553.67000000", "51.68250000", 1751969339999, "131997.18840300", 290, "7.92980000", "20252.75020300", "0"], [1751969340000, "2553.67000000", "2554.44000000", "2553.43000000", "2554.44000000", "40.42050000", 1751969399999, "103232.26669100", 491, "23.89870000", "61037.52252700", "0"], [1751969400000, "2554.44000000", "2554.50000000", "2553.98000000", "2554.49000000", "66.68570000", 1751969459999, "170335.05854400", 424, "32.90960000", "84061.15089600", "0"], [1751969460000, "2554.50000000", "2556.34000000", "2554.49000000", "2555.83000000", "285.05260000", 1751969519999, "728490.72951300", 1513, "83.86200000", "214313.19526900", "0"], [1751969520000, "2555.83000000", "2555.89000000", "2555.56000000", "2555.56000000", "93.03310000", 1751969579999, "237779.37601700", 415, "32.16590000", "82211.83708700", "0"], [1751969580000, "2555.57000000", "2556.08000000", "2555.49000000", "2556.08000000", "52.60750000", 1751969639999, "134452.45215600", 438, "20.27350000", "51814.23700800", "0"], [1751969640000, "2556.08000000", "2556.97000000", "2556.08000000", "2556.08000000", "98.53020000", 1751969699999, "251917.33066400", 890, "55.01170000", "140649.71583500", "0"], [1751969700000, "2556.08000000", "2557.20000000", "2556.08000000", "2556.50000000", "163.88580000", 1751969759999, "419030.30458000", 852, "45.68840000", "116806.77232300", "0"], [1751969760000, "2556.50000000", "2557.01000000", "2556.00000000", "2556.68000000", "197.57430000", 1751969819999, "505098.65062800", 750, "137.51590000", "351556.82607500", "0"], [1751969820000, "2556.69000000", "2558.75000000", "2556.68000000", "2557.94000000", "216.54520000", 1751969879999, "553882.64040000", 2038, "144.81320000", "370393.80166000", "0"], [1751969880000, "2557.94000000", "2559.30000000", "2557.94000000", "2558.02000000", "231.55670000", 1751969939999, "592458.90083500", 1566, "139.80810000", "357714.96593500", "0"], [1751969940000, "2558.02000000", "2558.27000000", "2555.71000000", "2556.33000000", "235.12200000", 1751969999999, "601186.72290300", 2191, "71.99300000", "184060.23641900", "0"], [1751970000000, "2556.34000000", "2557.76000000", "2556.34000000", "2557.76000000", "85.89110000", 1751970059999, "219634.91921000", 644, "71.28970000", "182294.60224500", "0"], [1751970060000, "2557.75000000", "2559.21000000", "2557.75000000", "2558.55000000", "251.82690000", 1751970119999, "644292.29014300", 798, "71.75950000", "183563.32225300", "0"], [1751970120000, "2558.55000000", "2558.55000000", "2558.12000000", "2558.33000000", "58.94990000", 1751970179999, "150810.33227000", 298, "31.42020000", "80379.29312500", "0"], [1751970180000, "2558.33000000", "2559.73000000", "2558.33000000", "2559.73000000", "181.22730000", 1751970239999, "463773.93088600", 654, "166.48280000", "426040.40920000", "0"], [1751970240000, "2559.73000000", "2561.82000000", "2559.73000000", "2560.58000000", "418.39150000", 1751970299999, "1071351.02541100", 2228, "284.19690000", "727646.95164000", "0"], [1751970300000, "2560.59000000", "2560.59000000", "2558.63000000", "2558.64000000", "172.76600000", 1751970359999, "442333.98424500", 946, "6.26470000", "16033.20300700", "0"], [1751970360000, "2558.64000000", "2559.30000000", "2558.63000000", "2559.29000000", "112.46290000", 1751970419999, "287783.31338200", 338, "96.51200000", "246969.75552900", "0"], [1751970420000, "2559.30000000", "2559.41000000", "2559.04000000", "2559.06000000", "129.32770000", 1751970479999, "330988.82399300", 425, "41.02770000", "104997.68767900", "0"], [1751970480000, "2559.07000000", "2559.07000000", "2558.80000000", "2558.80000000", "100.34970000", 1751970539999, "256789.39984000", 238, "32.36870000", "82827.34757700", "0"], [1751970540000, "2558.81000000", "2559.00000000", "2558.80000000", "2558.99000000", "120.20200000", 1751970599999, "307577.10284600", 221, "110.54710000", "282871.85350400", "0"], [1751970600000, "2558.99000000", "2559.88000000", "2558.64000000", "2559.87000000", "188.43460000", 1751970659999, "482212.64540600", 782, "49.70040000", "127201.00438900", "0"], [1751970660000, "2559.87000000", "2560.87000000", "2559.87000000", "2560.86000000", "83.91670000", 1751970719999, "214829.62924800", 654, "55.68440000", "142555.84923900", "0"], [1751970720000, "2560.87000000", "2561.00000000", "2560.33000000", "2560.82000000", "177.13280000", 1751970779999, "453596.95677500", 861, "98.10170000", "251208.93310000", "0"], [1751970780000, "2560.83000000", "2560.84000000", "2559.76000000", "2560.18000000", "166.54810000", 1751970839999, "426443.20710600", 1263, "114.29140000", "292643.04035100", "0"], [1751970840000, "2560.18000000", "2565.01000000", "2560.18000000", "2565.00000000", "933.10810000", 1751970899999, "2392084.57105300", 2781, "726.45020000", "1862103.47317800", "0"], [1751970900000, "2565.01000000", "2566.00000000", "2562.23000000", "2564.17000000", "961.49420000", 1751970959999, "2465755.94977500", 4362, "388.13810000", "995222.08046800", "0"], [1751970960000, "2564.17000000", "2565.00000000", "2563.53000000", "2565.00000000", "297.91290000", 1751971019999, "763936.21235200", 1428, "212.86410000", "545871.16052400", "0"], [1751971020000, "2564.99000000", "2565.98000000", "2564.13000000", "2564.89000000", "788.23530000", 1751971079999, "2021966.91309600", 1422, "639.89020000", "1641485.81251000", "0"], [1751971080000, "2564.89000000", "2565.83000000", "2563.65000000", "2565.83000000", "300.98860000", 1751971139999, "771933.17757100", 1709, "236.05390000", "605424.80712300", "0"], [1751971140000, "2565.82000000", "2566.02000000", "2565.04000000", "2565.79000000", "598.37870000", 1751971199999, "1535218.78374300", 1533, "362.29900000", "929492.29318800", "0"], [1751971200000, "2565.80000000", "2566.64000000", "2564.20000000", "2565.05000000", "1402.81520000", 1751971259999, "3598321.92348800", 2166, "1301.75690000", "3339061.99657200", "0"], [1751971260000, "2565.06000000", "2565.59000000", "2565.05000000", "2565.58000000", "49.73400000", 1751971319999, "127582.14501800", 651, "29.80610000", "76459.40360400", "0"], [1751971320000, "2565.59000000", "2566.00000000", "2564.57000000", "2565.75000000", "230.09390000", 1751971379999, "590264.09174800", 1673, "132.43540000", "339727.88673200", "0"], [1751971380000, "2565.75000000", "2566.00000000", "2564.28000000", "2564.61000000", "196.77530000", 1751971439999, "504763.42000200", 1337, "56.40390000", "144666.67322300", "0"], [1751971440000, "2564.60000000", "2565.00000000", "2564.60000000", "2564.68000000", "149.61040000", 1751971499999, "383729.77031800", 436, "75.30090000", "193132.86483500", "0"], [1751971500000, "2564.68000000", "2564.68000000", "2562.74000000", "2562.74000000", "197.41170000", 1751971559999, "506071.16802400", 1398, "76.63100000", "196435.47740100", "0"], [1751971560000, "2562.75000000", "2564.94000000", "2562.47000000", "2564.52000000", "332.21150000", 1751971619999, "851730.29302700", 1715, "145.53040000", "373055.67175700", "0"], [1751971620000, "2564.52000000", "2564.52000000", "2562.68000000", "2563.55000000", "101.27310000", 1751971679999, "259619.92008700", 1021, "38.63150000", "99022.92291000", "0"], [1751971680000, "2563.55000000", "2563.56000000", "2562.12000000", "2562.56000000", "100.23110000", 1751971739999, "256863.70092200", 965, "27.93670000", "71586.27238100", "0"], [1751971740000, "2562.55000000", "2563.76000000", "2562.00000000", "2562.85000000", "206.76250000", 1751971799999, "529871.59451000", 1421, "51.60340000", "132239.58524800", "0"], [1751971800000, "2562.85000000", "2563.23000000", "2562.74000000", "2562.97000000", "183.05890000", 1751971859999, "469192.70371500", 512, "14.94890000", "38314.32030100", "0"], [1751971860000, "2562.96000000", "2563.61000000", "2562.56000000", "2562.75000000", "97.52410000", 1751971919999, "249966.66383300", 875, "23.37870000", "59921.86673900", "0"], [1751971920000, "2562.74000000", "2563.40000000", "2562.74000000", "2563.09000000", "51.45470000", 1751971979999, "131880.15088000", 455, "20.30130000", "52032.30180300", "0"], [1751971980000, "2563.10000000", "2563.24000000", "2562.48000000", "2563.24000000", "133.23930000", 1751972039999, "341482.33285600", 687, "59.64350000", "152861.19155400", "0"], [1751972040000, "2563.25000000", "2564.14000000", "2563.25000000", "2564.10000000", "98.09760000", 1751972099999, "251522.00117100", 519, "31.02530000", "79543.96655700", "0"], [1751972100000, "2564.10000000", "2565.30000000", "2563.54000000", "2563.91000000", "168.75980000", 1751972159999, "432794.05726700", 1630, "86.75950000", "222490.51850600", "0"], [1751972160000, "2563.91000000", "2564.16000000", "2563.22000000", "2564.14000000", "49.45630000", 1751972219999, "126788.34659000", 861, "24.49760000", "62803.07798400", "0"], [1751972220000, "2564.14000000", "2566.41000000", "2564.14000000", "2566.17000000", "312.58590000", 1751972279999, "801789.03565300", 1057, "232.99250000", "597644.06374500", "0"], [1751972280000, "2566.16000000", "2566.34000000", "2564.90000000", "2565.98000000", "301.14560000", 1751972339999, "772554.70965800", 1226, "73.84690000", "189475.75364700", "0"], [1751972340000, "2565.97000000", "2566.44000000", "2565.97000000", "2565.97000000", "152.85410000", 1751972399999, "392240.59655900", 456, "111.07910000", "285044.24631100", "0"], [1751972400000, "2565.98000000", "2566.50000000", "2565.34000000", "2565.56000000", "300.54400000", 1751972459999, "771237.02626800", 1058, "92.68180000", "237830.70674000", "0"], [1751972460000, "2565.56000000", "2565.92000000", "2565.40000000", "2565.66000000", "87.99710000", 1751972519999, "225766.96376900", 463, "60.13860000", "154291.18360100", "0"], [1751972520000, "2565.65000000", "2565.73000000", "2563.92000000", "2563.92000000", "89.60240000", 1751972579999, "229827.42825800", 1050, "25.12070000", "64438.74466400", "0"], [1751972580000, "2563.93000000", "2565.40000000", "2562.99000000", "2565.40000000", "71.85230000", 1751972639999, "184244.03795900", 1364, "25.32770000", "64948.42427600", "0"], [1751972640000, "2565.40000000", "2569.16000000", "2565.39000000", "2569.07000000", "771.85850000", 1751972699999, "1981866.32529900", 2643, "600.80940000", "1542748.94455800", "0"], [1751972700000, "2569.08000000", "2578.19000000", "2568.89000000", "2577.26000000", "3385.32240000", 1751972759999, "8715726.38699900", 10501, "1986.39070000", "5113949.52814200", "0"], [1751972760000, "2577.27000000", "2585.38000000", "2577.00000000", "2581.18000000", "3239.71410000", 1751972819999, "8363954.56515100", 11512, "2363.61160000", "6101508.31454500", "0"], [1751972820000, "2581.17000000", "2581.17000000", "2576.97000000", "2577.92000000", "352.89930000", 1751972879999, "910016.05984500", 2358, "188.01390000", "484780.74903300", "0"], [1751972880000, "2577.92000000", "2580.07000000", "2576.92000000", "2580.07000000", "322.61130000", 1751972939999, "831616.23835700", 3009, "141.28690000", "364251.36704200", "0"], [1751972940000, "2580.07000000", "2580.08000000", "2575.91000000", "2575.92000000", "267.33570000", 1751972999999, "689219.44125800", 2567, "64.37390000", "165948.59704800", "0"], [1751973000000, "2575.91000000", "2579.49000000", "2575.91000000", "2579.31000000", "323.13250000", 1751973059999, "833142.09149100", 3116, "190.73730000", "491770.37644600", "0"], [1751973060000, "2579.31000000", "2580.57000000", "2578.45000000", "2580.43000000", "348.54710000", 1751973119999, "899102.46465800", 2120, "170.47210000", "439761.34188500", "0"], [1751973120000, "2580.42000000", "2580.43000000", "2577.67000000", "2578.00000000", "234.48960000", 1751973179999, "604646.28038200", 1517, "99.60570000", "256797.49772100", "0"], [1751973180000, "2578.01000000", "2578.19000000", "2578.00000000", "2578.00000000", "269.71090000", 1751973239999, "695335.15570200", 398, "78.50270000", "202391.13256100", "0"], [1751973240000, "2578.00000000", "2579.77000000", "2577.66000000", "2579.24000000", "434.50410000", 1751973299999, "1120260.78349200", 1524, "155.84620000", "401828.52206300", "0"], [1751973300000, "2579.24000000", "2581.54000000", "2576.30000000", "2576.49000000", "584.10790000", 1751973359999, "1506028.28576000", 2979, "135.12030000", "348495.30566200", "0"], [1751973360000, "2576.48000000", "2576.49000000", "2575.14000000", "2575.74000000", "612.86600000", 1751973419999, "1578575.44143200", 1812, "402.72890000", "1037308.83475400", "0"], [1751973420000, "2575.75000000", "2575.80000000", "2575.23000000", "2575.54000000", "194.32700000", 1751973479999, "500494.40780000", 835, "120.76350000", "311030.03697400", "0"], [1751973480000, "2575.55000000", "2575.55000000", "2574.88000000", "2575.08000000", "169.86320000", 1751973539999, "437411.13128900", 796, "36.41090000", "93763.45925400", "0"], [1751973540000, "2575.09000000", "2577.28000000", "2575.09000000", "2577.28000000", "322.76610000", 1751973599999, "831364.94828000", 1141, "218.84120000", "563675.14184700", "0"], [1751973600000, "2577.28000000", "2579.90000000", "2577.28000000", "2579.19000000", "275.14850000", 1751973659999, "709655.86330700", 1181, "106.53950000", "274753.22224700", "0"], [1751973660000, "2579.19000000", "2579.73000000", "2578.09000000", "2578.69000000", "154.72370000", 1751973719999, "399035.93772400", 1361, "44.85560000", "115681.17176600", "0"], [1751973720000, "2578.69000000", "2578.90000000", "2578.05000000", "2578.68000000", "78.34720000", 1751973779999, "202025.23260300", 647, "46.28990000", "119363.72409400", "0"], [1751973780000, "2578.67000000", "2578.67000000", "2577.03000000", "2577.98000000", "92.64850000", 1751973839999, "238808.16798000", 988, "34.60100000", "89183.21685300", "0"], [1751973840000, "2577.99000000", "2578.31000000", "2577.03000000", "2577.04000000", "239.93020000", 1751973899999, "618453.69440300", 1066, "149.63050000", "385688.57242300", "0"], [1751973900000, "2577.03000000", "2577.47000000", "2577.03000000", "2577.46000000", "79.86670000", 1751973959999, "205833.47574400", 394, "47.18660000", "121609.48654500", "0"], [1751973960000, "2577.47000000", "2577.47000000", "2576.64000000", "2576.65000000", "146.08360000", 1751974019999, "376501.27111700", 705, "46.43660000", "119684.04573700", "0"], [1751974020000, "2576.65000000", "2576.65000000", "2575.60000000", "2575.60000000", "215.20970000", 1751974079999, "554335.60281100", 788, "120.68590000", "310857.35483200", "0"], [1751974080000, "2575.61000000", "2576.12000000", "2575.60000000", "2575.85000000", "80.33400000", 1751974139999, "206929.62652200", 612, "50.86310000", "131018.46605100", "0"], [1751974140000, "2575.86000000", "2575.86000000", "2575.60000000", "2575.60000000", "115.12690000", 1751974199999, "296543.17544000", 248, "51.50730000", "132669.70207800", "0"], [1751974200000, "2575.61000000", "2577.66000000", "2575.60000000", "2576.41000000", "177.50800000", 1751974259999, "457438.58285200", 1538, "87.05040000", "224312.08824600", "0"], [1751974260000, "2576.41000000", "2576.41000000", "2574.50000000", "2574.51000000", "75.96900000", 1751974319999, "195648.12763700", 1286, "15.21100000", "39176.88558600", "0"], [1751974320000, "2574.50000000", "2575.09000000", "2574.50000000", "2575.09000000", "99.34480000", 1751974379999, "255797.41801400", 740, "46.50150000", "119732.53431700", "0"], [1751974380000, "2575.08000000", "2577.29000000", "2575.03000000", "2577.28000000", "100.13070000", 1751974439999, "257896.86024000", 1366, "60.04970000", "154678.83528600", "0"], [1751974440000, "2577.29000000", "2577.31000000", "2576.02000000", "2577.24000000", "116.81590000", 1751974499999, "300993.46256300", 1141, "23.45270000", "60426.55986900", "0"], [1751974500000, "2577.25000000", "2577.28000000", "2576.06000000", "2576.06000000", "82.19260000", 1751974559999, "211799.30075900", 729, "15.95150000", "41106.36429000", "0"], [1751974560000, "2576.06000000", "2576.33000000", "2574.63000000", "2574.96000000", "173.50440000", 1751974619999, "446825.21271800", 1110, "58.74830000", "151286.73373500", "0"], [1751974620000, "2574.97000000", "2575.33000000", "2574.96000000", "2575.33000000", "141.46080000", 1751974679999, "364271.68837100", 377, "76.67340000", "197437.94839100", "0"], [1751974680000, "2575.32000000", "2576.00000000", "2575.00000000", "2575.00000000", "60.44050000", 1751974739999, "155665.83522800", 756, "28.55620000", "73543.45187700", "0"], [1751974740000, "2575.00000000", "2575.01000000", "2574.26000000", "2574.51000000", "76.61570000", 1751974799999, "197258.77123400", 592, "17.00420000", "43780.15679000", "0"], [1751974800000, "2574.51000000", "2577.29000000", "2574.51000000", "2577.29000000", "243.67300000", 1751974859999, "627688.30168600", 1037, "221.48530000", "570537.61089300", "0"], [1751974860000, "2577.29000000", "2577.76000000", "2576.01000000", "2577.14000000", "274.59540000", 1751974919999, "707601.67957600", 1203, "227.14520000", "585315.74653800", "0"], [1751974920000, "2577.14000000", "2577.29000000", "2575.64000000", "2577.12000000", "138.18150000", 1751974979999, "356040.01464400", 1474, "53.75660000", "138504.54158300", "0"], [1751974980000, "2577.12000000", "2577.99000000", "2576.78000000", "2577.99000000", "43.08780000", 1751975039999, "111044.41910200", 668, "26.68760000", "68779.30769200", "0"], [1751975040000, "2577.99000000", "2578.18000000", "2577.23000000", "2577.56000000", "102.72610000", 1751975099999, "264798.74193600", 590, "27.45600000", "70770.62965800", "0"], [1751975100000, "2577.57000000", "2577.91000000", "2576.79000000", "2576.79000000", "163.12170000", 1751975159999, "420462.15394400", 1088, "86.68480000", "223438.91978700", "0"], [1751975160000, "2576.79000000", "2576.80000000", "2575.36000000", "2575.61000000", "104.29880000", 1751975219999, "268692.89121800", 805, "27.51100000", "70872.37512500", "0"], [1751975220000, "2575.62000000", "2576.80000000", "2575.61000000", "2576.12000000", "200.07050000", 1751975279999, "515428.29834500", 1187, "144.84710000", "373156.39173200", "0"], [1751975280000, "2576.12000000", "2576.64000000", "2575.37000000", "2576.32000000", "102.02850000", 1751975339999, "262818.46109800", 1336, "39.55260000", "101879.21124100", "0"], [1751975340000, "2576.33000000", "2576.94000000", "2576.33000000", "2576.45000000", "64.79860000", 1751975399999, "166970.97530000", 689, "43.07700000", "110999.35705600", "0"], [1751975400000, "2576.46000000", "2577.00000000", "2576.43000000", "2576.98000000", "63.28920000", 1751975459999, "163088.70555200", 760, "31.65760000", "81577.69312900", "0"], [1751975460000, "2576.99000000", "2577.00000000", "2574.86000000", "2574.96000000", "122.15730000", 1751975519999, "314691.73953300", 1015, "20.87740000", "53789.28197100", "0"], [1751975520000, "2574.97000000", "2576.09000000", "2574.97000000", "2576.09000000", "164.28470000", 1751975579999, "423083.30069400", 1146, "90.64680000", "233450.26668700", "0"], [1751975580000, "2576.08000000", "2576.09000000", "2575.46000000", "2575.46000000", "87.74920000", 1751975639999, "226006.93296900", 428, "10.42030000", "26838.30402900", "0"], [1751975640000, "2575.45000000", "2575.46000000", "2574.60000000", "2575.41000000", "148.16280000", 1751975699999, "381496.04165500", 810, "38.30150000", "98621.16552000", "0"], [1751975700000, "2575.41000000", "2575.95000000", "2575.41000000", "2575.95000000", "61.92430000", 1751975759999, "159492.73925200", 363, "33.43190000", "86105.65957700", "0"], [1751975760000, "2575.95000000", "2575.95000000", "2574.52000000", "2574.52000000", "148.87920000", 1751975819999, "383410.85771300", 750, "46.15230000", "118854.43119500", "0"], [1751975820000, "2574.53000000", "2574.97000000", "2574.52000000", "2574.96000000", "156.83320000", 1751975879999, "403815.72299000", 319, "24.76930000", "63773.88038400", "0"], [1751975880000, "2574.96000000", "2575.13000000", "2574.69000000", "2574.70000000", "263.67090000", 1751975939999, "678949.79568400", 538, "148.48110000", "382325.39539700", "0"], [1751975940000, "2574.69000000", "2575.60000000", "2574.69000000", "2575.15000000", "433.60600000", 1751975999999, "1116552.63456300", 1015, "331.14060000", "852710.75994900", "0"], [1751976000000, "2575.16000000", "2577.14000000", "2575.15000000", "2577.13000000", "159.63280000", 1751976059999, "411287.04119100", 2012, "108.51340000", "279571.34623000", "0"], [1751976060000, "2577.13000000", "2577.41000000", "2576.20000000", "2577.12000000", "176.83890000", 1751976119999, "455669.90774800", 1663, "103.74380000", "267312.52835200", "0"], [1751976120000, "2577.11000000", "2577.11000000", "2575.73000000", "2576.24000000", "76.22130000", 1751976179999, "196353.98732400", 870, "40.81190000", "105129.34469700", "0"], [1751976180000, "2576.25000000", "2576.75000000", "2576.05000000", "2576.05000000", "44.09460000", 1751976239999, "113612.95801300", 573, "5.59040000", "14402.89815200", "0"], [1751976240000, "2576.06000000", "2577.12000000", "2575.69000000", "2577.11000000", "88.20370000", 1751976299999, "227218.37853100", 853, "49.09940000", "126482.88475900", "0"], [1751976300000, "2577.12000000", "2578.50000000", "2577.12000000", "2578.24000000", "130.97220000", 1751976359999, "337674.65067600", 828, "58.82340000", "151646.65137400", "0"], [1751976360000, "2578.24000000", "2578.71000000", "2577.25000000", "2578.70000000", "81.48710000", 1751976419999, "210068.73484100", 1348, "27.34190000", "70483.73053300", "0"], [1751976420000, "2578.71000000", "2579.11000000", "2578.20000000", "2579.11000000", "45.54680000", 1751976479999, "117449.24248500", 744, "22.41850000", "57809.20104700", "0"], [1751976480000, "2579.10000000", "2579.10000000", "2578.59000000", "2578.62000000", "79.88560000", 1751976539999, "206010.04258700", 313, "24.84870000", "64080.62650900", "0"], [1751976540000, "2578.61000000", "2578.62000000", "2577.46000000", "2578.31000000", "140.04060000", 1751976599999, "361044.17387100", 1449, "69.90850000", "180225.97128700", "0"], [1751976600000, "2578.31000000", "2579.00000000", "2578.31000000", "2579.00000000", "66.85260000", 1751976659999, "172394.31296200", 457, "31.84360000", "82112.00598500", "0"], [1751976660000, "2579.00000000", "2579.11000000", "2578.33000000", "2578.34000000", "50.52050000", 1751976719999, "130277.42295500", 631, "20.73880000", "53479.31150700", "0"], [1751976720000, "2578.33000000", "2578.34000000", "2577.51000000", "2578.19000000", "71.04600000", 1751976779999, "183149.76396400", 1034, "41.07060000", "105871.75723000", "0"], [1751976780000, "2578.18000000", "2580.00000000", "2578.18000000", "2579.69000000", "186.01480000", 1751976839999, "479739.88919700", 1000, "106.85760000", "275564.24843900", "0"], [1751976840000, "2579.68000000", "2579.69000000", "2578.79000000", "2579.10000000", "417.14140000", 1751976899999, "1075857.68972200", 942, "44.87390000", "115727.74332500", "0"], [1751976900000, "2579.09000000", "2579.10000000", "2577.00000000", "2577.29000000", "841.54600000", 1751976959999, "2169724.83297100", 1037, "15.32520000", "39505.79292900", "0"], [1751976960000, "2577.29000000", "2577.55000000", "2577.17000000", "2577.22000000", "172.73550000", 1751977019999, "445189.34269600", 410, "145.85630000", "375913.38023000", "0"], [1751977020000, "2577.23000000", "2578.00000000", "2576.69000000", "2577.99000000", "103.41950000", 1751977079999, "266545.47461100", 831, "43.71720000", "112679.09312100", "0"], [1751977080000, "2578.00000000", "2578.00000000", "2576.64000000", "2576.64000000", "31.71460000", 1751977139999, "81744.50093700", 542, "8.45270000", "21785.01016000", "0"], [1751977140000, "2576.64000000", "2576.65000000", "2575.02000000", "2575.02000000", "97.95420000", 1751977199999, "252327.72795500", 702, "19.16240000", "49370.96594600", "0"], [1751977200000, "2575.02000000", "2576.19000000", "2575.02000000", "2575.76000000", "141.81500000", 1751977259999, "365256.44094300", 1024, "49.10170000", "126457.86884600", "0"], [1751977260000, "2575.75000000", "2575.76000000", "2574.05000000", "2574.61000000", "213.55620000", 1751977319999, "549850.82862500", 985, "49.86330000", "128370.08417400", "0"], [1751977320000, "2574.62000000", "2575.35000000", "2574.38000000", "2574.83000000", "144.61580000", 1751977379999, "372342.06947700", 893, "49.15310000", "126553.06779500", "0"], [1751977380000, "2574.83000000", "2574.84000000", "2574.38000000", "2574.39000000", "103.96090000", 1751977439999, "267665.53466700", 321, "10.83810000", "27903.66022500", "0"], [1751977440000, "2574.39000000", "2575.35000000", "2574.39000000", "2575.34000000", "171.62410000", 1751977499999, "441935.33072700", 1006, "86.92740000", "223819.35551600", "0"], [1751977500000, "2575.34000000", "2575.34000000", "2575.09000000", "2575.30000000", "141.44280000", 1751977559999, "364249.57733800", 388, "17.79310000", "45820.25647700", "0"], [1751977560000, "2575.31000000", "2575.31000000", "2573.98000000", "2574.03000000", "1061.75240000", 1751977619999, "2733168.57770600", 776, "665.55780000", "1713154.33208600", "0"], [1751977620000, "2574.02000000", "2574.50000000", "2572.18000000", "2572.57000000", "248.52260000", 1751977679999, "639426.84156300", 1680, "50.20690000", "129193.55477000", "0"], [1751977680000, "2572.58000000", "2573.74000000", "2571.47000000", "2573.59000000", "293.06430000", 1751977739999, "753807.36533300", 1893, "162.24730000", "417352.27436600", "0"], [1751977740000, "2573.60000000", "2573.95000000", "2573.59000000", "2573.92000000", "80.25250000", 1751977799999, "206552.42089000", 457, "27.34920000", "70391.83396200", "0"], [1751977800000, "2573.91000000", "2574.26000000", "2573.91000000", "2574.05000000", "128.57110000", 1751977859999, "330965.01973000", 466, "19.75440000", "50848.32210200", "0"], [1751977860000, "2574.06000000", "2574.15000000", "2573.28000000", "2573.29000000", "76.29680000", 1751977919999, "196384.98794100", 634, "15.86820000", "40845.40034100", "0"], [1751977920000, "2573.28000000", "2575.00000000", "2573.28000000", "2574.99000000", "454.89160000", 1751977979999, "1170913.04206000", 508, "436.62170000", "1123881.32333300", "0"], [1751977980000, "2574.99000000", "2578.51000000", "2574.73000000", "2578.44000000", "340.38330000", 1751978039999, "876790.48026300", 1792, "275.67950000", "710044.30171400", "0"], [1751978040000, "2578.43000000", "2578.70000000", "2577.19000000", "2578.43000000", "249.72850000", 1751978099999, "643781.79922600", 1476, "148.76580000", "383496.66405900", "0"], [1751978100000, "2578.43000000", "2578.43000000", "2574.89000000", "2575.74000000", "305.76370000", 1751978159999, "787638.88373500", 1957, "168.03510000", "432703.97275600", "0"], [1751978160000, "2575.74000000", "2576.17000000", "2575.39000000", "2576.17000000", "111.38900000", 1751978219999, "286896.68788600", 672, "73.55330000", "189445.88211200", "0"], [1751978220000, "2576.17000000", "2577.10000000", "2575.82000000", "2575.82000000", "100.01430000", 1751978279999, "257718.23908600", 1217, "51.22260000", "131995.25221500", "0"], [1751978280000, "2575.83000000", "2576.04000000", "2575.40000000", "2575.82000000", "152.28690000", 1751978339999, "392267.12876500", 845, "18.11550000", "46660.88811600", "0"], [1751978340000, "2575.81000000", "2575.81000000", "2574.21000000", "2575.60000000", "169.96560000", 1751978399999, "437652.16498000", 968, "41.66010000", "107278.34764900", "0"], [1751978400000, "2575.60000000", "2577.29000000", "2575.60000000", "2577.28000000", "87.19880000", 1751978459999, "224668.46296600", 501, "62.87480000", "161992.49406300", "0"], [1751978460000, "2577.28000000", "2577.28000000", "2576.06000000", "2576.06000000", "127.78930000", 1751978519999, "329246.06407000", 644, "45.42680000", "117037.54976000", "0"], [1751978520000, "2576.07000000", "2576.07000000", "2575.75000000", "2575.88000000", "42.11460000", 1751978579999, "108485.79593600", 632, "17.56930000", "45256.76449600", "0"], [1751978580000, "2575.88000000", "2576.00000000", "2575.88000000", "2575.89000000", "44.83230000", 1751978639999, "115483.22996500", 225, "16.01280000", "41247.23980200", "0"], [1751978640000, "2575.88000000", "2576.99000000", "2575.88000000", "2576.98000000", "82.91610000", 1751978699999, "213615.65231700", 469, "65.65050000", "169131.90469200", "0"], [1751978700000, "2576.98000000", "2582.50000000", "2576.98000000", "2582.50000000", "664.19220000", 1751978759999, "1713383.74658800", 2362, "550.45570000", "1419944.85290800", "0"], [1751978760000, "2582.50000000", "2584.92000000", "2582.49000000", "2583.00000000", "859.24760000", 1751978819999, "2220107.33270400", 2746, "309.53050000", "799606.19488000", "0"], [1751978820000, "2582.99000000", "2583.35000000", "2581.56000000", "2581.97000000", "333.74550000", 1751978879999, "861892.99750400", 1810, "121.06990000", "312647.06041100", "0"], [1751978880000, "2581.97000000", "2582.73000000", "2581.72000000", "2582.40000000", "334.80620000", 1751978939999, "864611.14803200", 1185, "148.19310000", "382702.10105500", "0"], [1751978940000, "2582.40000000", "2583.30000000", "2580.20000000", "2580.83000000", "693.14140000", 1751978999999, "1789709.82188800", 2051, "324.92650000", "839139.39414300", "0"], [1751979000000, "2580.82000000", "2581.78000000", "2580.65000000", "2581.78000000", "80.15280000", 1751979059999, "206890.44495100", 755, "40.95800000", "105726.52913000", "0"], [1751979060000, "2581.78000000", "2582.00000000", "2581.29000000", "2581.44000000", "67.54580000", 1751979119999, "174384.97849400", 617, "35.01330000", "90394.45333000", "0"], [1751979120000, "2581.44000000", "2582.53000000", "2581.43000000", "2582.11000000", "150.85660000", 1751979179999, "389502.98143500", 1057, "73.93080000", "190877.72375200", "0"], [1751979180000, "2582.10000000", "2582.10000000", "2581.20000000", "2581.20000000", "62.38610000", 1751979239999, "161075.00959500", 600, "33.78290000", "87226.97523200", "0"], [1751979240000, "2581.21000000", "2583.14000000", "2581.20000000", "2583.07000000", "128.75160000", 1751979299999, "332486.81914400", 655, "71.39690000", "184372.82319500", "0"], [1751979300000, "2583.07000000", "2583.07000000", "2581.61000000", "2581.79000000", "211.54440000", 1751979359999, "546304.46360200", 1148, "79.20020000", "204548.99821500", "0"], [1751979360000, "2581.78000000", "2582.15000000", "2581.77000000", "2582.15000000", "54.83800000", 1751979419999, "141594.55815600", 546, "34.32320000", "88624.17546600", "0"], [1751979420000, "2582.15000000", "2582.98000000", "2582.14000000", "2582.34000000", "56.71720000", 1751979479999, "146470.77328300", 790, "27.90250000", "72054.89514000", "0"], [1751979480000, "2582.33000000", "2583.99000000", "2582.33000000", "2583.64000000", "161.33280000", 1751979539999, "416807.38774100", 1586, "75.44830000", "194906.86866900", "0"], [1751979540000, "2583.63000000", "2583.63000000", "2582.60000000", "2583.07000000", "57.95910000", 1751979599999, "149708.85260000", 731, "24.73970000", "63897.62663400", "0"], [1751979600000, "2583.06000000", "2583.57000000", "2581.17000000", "2581.18000000", "215.53470000", 1751979659999, "556589.61707700", 1689, "24.97680000", "64498.66464500", "0"], [1751979660000, "2581.18000000", "2582.72000000", "2581.08000000", "2582.72000000", "155.06720000", 1751979719999, "400366.25262900", 1517, "66.46120000", "171589.84839600", "0"], [1751979720000, "2582.72000000", "2582.84000000", "2582.33000000", "2582.63000000", "103.54840000", 1751979779999, "267435.55288800", 716, "35.36560000", "91337.23251500", "0"], [1751979780000, "2582.63000000", "2583.79000000", "2582.32000000", "2583.13000000", "90.58790000", 1751979839999, "233980.93581100", 1194, "39.23860000", "101343.54023600", "0"], [1751979840000, "2583.12000000", "2583.50000000", "2582.20000000", "2582.76000000", "177.04500000", 1751979899999, "457275.46328100", 1271, "63.37250000", "163684.95704200", "0"], [1751979900000, "2582.76000000", "2582.76000000", "2582.41000000", "2582.72000000", "78.32530000", 1751979959999, "202293.32579500", 377, "22.08380000", "57036.64707300", "0"], [1751979960000, "2582.71000000", "2586.34000000", "2582.71000000", "2586.08000000", "428.09680000", 1751980019999, "1106641.05744300", 1417, "289.81490000", "749170.26856200", "0"], [1751980020000, "2586.09000000", "2586.42000000", "2582.52000000", "2582.53000000", "393.00270000", 1751980079999, "1016016.07021200", 2696, "221.97770000", "573891.48435900", "0"], [1751980080000, "2582.52000000", "2585.80000000", "2582.52000000", "2585.24000000", "210.76940000", 1751980139999, "544611.25514000", 1348, "145.37870000", "375628.91583500", "0"], [1751980140000, "2585.24000000", "2585.25000000", "2583.74000000", "2584.42000000", "147.76260000", 1751980199999, "381884.38339100", 984, "52.23270000", "134980.36754900", "0"], [1751980200000, "2584.43000000", "2584.50000000", "2583.78000000", "2584.49000000", "97.66850000", 1751980259999, "252395.72217800", 686, "28.75980000", "74321.85740800", "0"], [1751980260000, "2584.50000000", "2584.65000000", "2583.79000000", "2583.79000000", "91.89210000", 1751980319999, "237487.81515800", 630, "24.93140000", "64436.10322300", "0"], [1751980320000, "2583.78000000", "2584.69000000", "2583.78000000", "2584.68000000", "39.02880000", 1751980379999, "100853.21346700", 379, "26.30330000", "67971.04197000", "0"], [1751980380000, "2584.69000000", "2584.69000000", "2579.33000000", "2579.62000000", "524.15160000", 1751980439999, "1352952.06504000", 2067, "73.89540000", "190680.69216200", "0"], [1751980440000, "2579.62000000", "2581.54000000", "2579.61000000", "2580.84000000", "384.90120000", 1751980499999, "993346.68287900", 1414, "162.52710000", "419390.25272600", "0"], [1751980500000, "2580.84000000", "2581.02000000", "2578.44000000", "2578.95000000", "207.38270000", 1751980559999, "534980.16820700", 1374, "28.23700000", "72849.73540900", "0"], [1751980560000, "2578.96000000", "2578.96000000", "2576.86000000", "2577.66000000", "650.31540000", 1751980619999, "1676328.54444400", 1463, "148.97250000", "383982.30565500", "0"], [1751980620000, "2577.65000000", "2578.37000000", "2577.29000000", "2577.94000000", "227.24010000", 1751980679999, "585800.64278600", 683, "195.36720000", "503634.26920800", "0"], [1751980680000, "2577.94000000", "2579.27000000", "2577.94000000", "2578.95000000", "175.15620000", 1751980739999, "451679.60037000", 1212, "118.50750000", "305588.75557400", "0"], [1751980740000, "2578.96000000", "2579.36000000", "2578.22000000", "2578.55000000", "68.14880000", 1751980799999, "175738.22659100", 777, "40.20220000", "103666.65206800", "0"], [1751980800000, "2578.54000000", "2579.54000000", "2578.54000000", "2579.54000000", "85.15670000", 1751980859999, "219611.90599500", 433, "50.98150000", "131476.34700300", "0"], [1751980860000, "2579.55000000", "2580.41000000", "2578.97000000", "2578.97000000", "161.86220000", 1751980919999, "417570.37938600", 1001, "43.92430000", "113319.04595900", "0"], [1751980920000, "2578.97000000", "2579.31000000", "2578.55000000", "2578.56000000", "62.82610000", 1751980979999, "162029.34190300", 591, "16.27210000", "41965.47886900", "0"], [1751980980000, "2578.56000000", "2580.00000000", "2578.00000000", "2578.20000000", "133.85050000", 1751981039999, "345196.64787300", 1592, "79.52210000", "205074.81073700", "0"], [1751981040000, "2578.20000000", "2579.27000000", "2577.56000000", "2579.06000000", "146.73270000", 1751981099999, "378352.29305300", 1033, "96.46170000", "248716.84109700", "0"], [1751981100000, "2579.05000000", "2579.05000000", "2578.19000000", "2578.44000000", "70.58970000", 1751981159999, "182026.86093200", 837, "28.30580000", "72990.65469400", "0"], [1751981160000, "2578.45000000", "2580.76000000", "2578.45000000", "2580.34000000", "250.45570000", 1751981219999, "646121.89343600", 1198, "191.60000000", "494265.65093800", "0"], [1751981220000, "2580.34000000", "2580.34000000", "2578.49000000", "2579.20000000", "76.44330000", 1751981279999, "197177.35604500", 1203, "22.43480000", "57859.62175400", "0"], [1751981280000, "2579.20000000", "2579.20000000", "2578.55000000", "2578.55000000", "48.72600000", 1751981339999, "125659.76017500", 517, "22.56230000", "58184.41083400", "0"], [1751981340000, "2578.55000000", "2579.11000000", "2578.55000000", "2578.86000000", "66.11050000", 1751981399999, "170491.80137300", 432, "37.58190000", "96915.98723300", "0"], [1751981400000, "2578.86000000", "2579.28000000", "2576.54000000", "2576.75000000", "363.07100000", 1751981459999, "935972.40309400", 2218, "135.22860000", "348543.11514400", "0"], [1751981460000, "2576.75000000", "2577.49000000", "2575.00000000", "2576.28000000", "1025.68180000", 1751981519999, "2641542.30877700", 3726, "176.57030000", "454875.42070300", "0"], [1751981520000, "2576.28000000", "2576.37000000", "2573.55000000", "2574.74000000", "738.95570000", 1751981579999, "1902734.58301100", 2842, "126.57890000", "325887.94974000", "0"], [1751981580000, "2574.73000000", "2576.78000000", "2574.19000000", "2576.78000000", "236.63600000", 1751981639999, "609445.03504500", 1925, "122.81220000", "316302.06529700", "0"], [1751981640000, "2576.77000000", "2576.77000000", "2574.20000000", "2574.20000000", "85.63660000", 1751981699999, "220556.89635400", 1590, "17.80550000", "45855.77154400", "0"], [1751981700000, "2574.20000000", "2577.40000000", "2574.06000000", "2576.26000000", "213.90620000", 1751981759999, "551099.41206600", 1940, "134.96510000", "347697.44925600", "0"], [1751981760000, "2576.27000000", "2576.27000000", "2573.54000000", "2574.18000000", "314.90820000", 1751981819999, "810771.84337200", 2199, "83.47720000", "214893.58255300", "0"], [1751981820000, "2574.18000000", "2574.37000000", "2572.53000000", "2573.52000000", "272.17730000", 1751981879999, "700491.52420700", 1928, "36.80200000", "94709.83697800", "0"], [1751981880000, "2573.52000000", "2574.43000000", "2573.50000000", "2573.73000000", "113.22980000", 1751981939999, "291433.58073800", 852, "58.33220000", "150140.99120300", "0"], [1751981940000, "2573.73000000", "2573.73000000", "2571.05000000", "2571.62000000", "372.29170000", 1751981999999, "957523.99001100", 2337, "108.11470000", "278042.54313300", "0"], [1751982000000, "2571.62000000", "2577.15000000", "2571.62000000", "2577.14000000", "209.83850000", 1751982059999, "540202.71398000", 1280, "172.50530000", "444117.60523100", "0"], [1751982060000, "2577.15000000", "2577.15000000", "2574.70000000", "2575.07000000", "187.05450000", 1751982119999, "481839.40393700", 1847, "108.74620000", "280111.77070600", "0"], [1751982120000, "2575.08000000", "2578.46000000", "2575.07000000", "2578.01000000", "1475.61980000", 1751982179999, "3803853.16470400", 1852, "1415.22430000", "3648184.96605700", "0"], [1751982180000, "2578.00000000", "2578.41000000", "2576.12000000", "2576.99000000", "262.98080000", 1751982239999, "677877.08547700", 1900, "182.43880000", "470270.87175200", "0"], [1751982240000, "2577.00000000", "2580.77000000", "2577.00000000", "2580.65000000", "343.06550000", 1751982299999, "884847.72852300", 1501, "290.56530000", "749452.70537700", "0"], [1751982300000, "2580.66000000", "2588.87000000", "2580.66000000", "2587.94000000", "2549.20360000", 1751982359999, "6590080.63963300", 6020, "1856.09650000", "4799316.57045300", "0"], [1751982360000, "2587.93000000", "2597.52000000", "2587.64000000", "2597.37000000", "4369.00830000", 1751982419999, "11331626.29549500", 13079, "2440.02250000", "6327178.60314000", "0"], [1751982420000, "2597.37000000", "2597.37000000", "2593.26000000", "2594.40000000", "778.19170000", 1751982479999, "2019473.74338600", 5913, "352.59960000", "914905.03161200", "0"], [1751982480000, "2594.40000000", "2600.62000000", "2594.40000000", "2598.02000000", "3417.02230000", 1751982539999, "8881023.30152600", 9583, "2644.63910000", "6873829.19206200", "0"], [1751982540000, "2598.02000000", "2598.02000000", "2595.02000000", "2595.62000000", "803.92230000", 1751982599999, "2086990.36274700", 4573, "301.60930000", "782962.81006100", "0"], [1751982600000, "2595.61000000", "2595.61000000", "2591.65000000", "2592.11000000", "541.89850000", 1751982659999, "1405251.47198800", 4038, "166.59850000", "431973.22858200", "0"], [1751982660000, "2592.11000000", "2592.12000000", "2589.92000000", "2590.87000000", "481.09970000", 1751982719999, "1246400.19018800", 2583, "148.32510000", "384236.47046700", "0"], [1751982720000, "2590.86000000", "2591.85000000", "2587.39000000", "2589.08000000", "972.16370000", 1751982779999, "2517219.11963200", 3295, "191.39200000", "495492.76452900", "0"], [1751982780000, "2589.16000000", "2591.43000000", "2589.16000000", "2591.01000000", "291.58680000", 1751982839999, "755268.47676900", 2348, "171.02100000", "442963.41065900", "0"], [1751982840000, "2591.01000000", "2591.01000000", "2589.28000000", "2589.92000000", "135.87130000", 1751982899999, "351886.46349800", 1509, "63.26340000", "163833.14233300", "0"], [1751982900000, "2589.92000000", "2593.10000000", "2589.20000000", "2592.78000000", "358.20710000", 1751982959999, "928240.03145100", 3027, "190.32670000", "493221.08778000", "0"], [1751982960000, "2592.77000000", "2593.69000000", "2592.17000000", "2592.35000000", "327.36830000", 1751983019999, "848854.12390200", 2115, "173.32730000", "449436.39405100", "0"], [1751983020000, "2592.35000000", "2592.60000000", "2590.59000000", "2591.06000000", "363.01440000", 1751983079999, "940822.40761000", 2345, "212.85820000", "551659.17163100", "0"], [1751983080000, "2591.06000000", "2591.79000000", "2590.00000000", "2590.30000000", "438.56180000", 1751983139999, "1136145.79832200", 1745, "222.64670000", "576757.86352100", "0"], [1751983140000, "2590.29000000", "2590.35000000", "2587.85000000", "2588.11000000", "967.70250000", 1751983199999, "2505746.74795600", 2410, "95.66990000", "247687.38707400", "0"], [1751983200000, "2588.10000000", "2588.91000000", "2587.54000000", "2588.27000000", "171.90980000", 1751983259999, "444936.55191700", 2439, "77.93560000", "201708.54060600", "0"], [1751983260000, "2588.26000000", "2588.26000000", "2584.80000000", "2586.21000000", "568.02800000", 1751983319999, "1469138.05597500", 4038, "282.83430000", "731553.34453600", "0"], [1751983320000, "2586.20000000", "2586.20000000", "2584.57000000", "2585.89000000", "329.67250000", 1751983379999, "852273.24665200", 2420, "145.36420000", "375785.92317500", "0"], [1751983380000, "2585.89000000", "2586.03000000", "2583.93000000", "2585.19000000", "1127.77090000", 1751983439999, "2915783.68525200", 3705, "818.46290000", "2116158.38239100", "0"], [1751983440000, "2585.19000000", "2585.19000000", "2583.78000000", "2584.99000000", "320.48970000", 1751983499999, "828202.75293100", 1837, "198.84270000", "513849.58932200", "0"], [1751983500000, "2584.99000000", "2585.91000000", "2582.95000000", "2583.74000000", "417.21410000", 1751983559999, "1078154.39762700", 2913, "255.13380000", "659286.46116000", "0"], [1751983560000, "2583.75000000", "2584.39000000", "2581.89000000", "2582.22000000", "494.79860000", 1751983619999, "1278105.54787500", 3224, "90.64240000", "234105.35055200", "0"], [1751983620000, "2582.21000000", "2582.21000000", "2578.00000000", "2578.77000000", "476.56370000", 1751983679999, "1229343.20620200", 5089, "133.05130000", "343183.28394100", "0"], [1751983680000, "2578.77000000", "2581.80000000", "2578.00000000", "2579.79000000", "258.63510000", 1751983739999, "667260.98364500", 3609, "114.46800000", "295304.69221800", "0"], [1751983740000, "2579.78000000", "2581.73000000", "2579.78000000", "2580.90000000", "160.48970000", 1751983799999, "414229.17070900", 2750, "71.94950000", "185698.05535700", "0"], [1751983800000, "2580.90000000", "2581.25000000", "2580.35000000", "2580.81000000", "159.66200000", 1751983859999, "412036.43858500", 1636, "103.11480000", "266094.51297700", "0"], [1751983860000, "2580.81000000", "2580.82000000", "2572.75000000", "2577.00000000", "1189.91550000", 1751983919999, "3064427.69153400", 7326, "612.91000000", "1578409.93419600", "0"], [1751983920000, "2576.99000000", "2579.11000000", "2575.82000000", "2577.00000000", "273.81530000", 1751983979999, "705752.64569000", 3154, "96.81000000", "249532.95469300", "0"], [1751983980000, "2576.99000000", "2577.80000000", "2575.00000000", "2577.80000000", "186.10620000", 1751984039999, "479453.80747700", 2796, "75.65760000", "194922.26002400", "0"], [1751984040000, "2577.81000000", "2578.85000000", "2576.04000000", "2576.05000000", "98.80380000", 1751984099999, "254700.52521100", 1859, "35.99350000", "92785.25516900", "0"], [1751984100000, "2576.05000000", "2578.93000000", "2576.04000000", "2578.93000000", "226.15160000", 1751984159999, "582951.34238900", 2808, "144.85190000", "373374.66296700", "0"], [1751984160000, "2578.92000000", "2579.56000000", "2577.76000000", "2578.43000000", "171.61790000", 1751984219999, "442546.21868900", 1925, "44.34230000", "114343.44377800", "0"], [1751984220000, "2578.42000000", "2578.43000000", "2572.71000000", "2573.14000000", "284.06760000", 1751984279999, "731721.79431500", 3520, "57.65720000", "148487.21961000", "0"], [1751984280000, "2573.14000000", "2575.09000000", "2571.92000000", "2574.97000000", "714.84800000", 1751984339999, "1839430.45873100", 3467, "284.50240000", "732115.70190400", "0"], [1751984340000, "2574.98000000", "2575.14000000", "2571.62000000", "2573.80000000", "297.14090000", 1751984399999, "764525.66066800", 2858, "134.53070000", "346106.56836800", "0"], [1751984400000, "2573.79000000", "2575.00000000", "2573.19000000", "2574.00000000", "1363.91280000", 1751984459999, "3510529.88878400", 2605, "538.89460000", "1386909.51992100", "0"], [1751984460000, "2573.62000000", "2573.62000000", "2571.74000000", "2573.24000000", "217.35990000", 1751984519999, "559175.37652800", 3583, "109.82120000", "282525.67361600", "0"], [1751984520000, "2573.24000000", "2574.43000000", "2571.72000000", "2572.13000000", "193.36130000", 1751984579999, "497562.12686600", 2653, "76.93010000", "197954.41223900", "0"], [1751984580000, "2572.14000000", "2573.80000000", "2571.80000000", "2572.48000000", "180.79830000", 1751984639999, "465184.48697100", 2106, "62.05990000", "159651.91703600", "0"], [1751984640000, "2572.48000000", "2572.48000000", "2566.51000000", "2567.02000000", "1055.42310000", 1751984699999, "2710908.61424400", 6143, "395.66120000", "1016046.63881600", "0"], [1751984700000, "2567.01000000", "2568.88000000", "2566.35000000", "2567.93000000", "471.14400000", 1751984759999, "1209619.90731500", 4056, "245.38090000", "629969.96356800", "0"], [1751984760000, "2567.93000000", "2570.34000000", "2567.26000000", "2569.51000000", "305.86180000", 1751984819999, "785784.81857200", 3558, "190.26790000", "488812.81477400", "0"], [1751984820000, "2569.51000000", "2570.44000000", "2568.20000000", "2568.75000000", "203.35740000", 1751984879999, "522574.41318600", 2537, "126.76890000", "325765.54418500", "0"], [1751984880000, "2568.74000000", "2570.44000000", "2568.74000000", "2570.00000000", "186.85650000", 1751984939999, "480223.94438300", 1540, "131.12700000", "337007.17601000", "0"], [1751984940000, "2570.01000000", "2570.34000000", "2568.79000000", "2570.34000000", "86.92780000", 1751984999999, "223366.21312100", 1246, "59.77780000", "153605.73166900", "0"], [1751985000000, "2570.34000000", "2570.99000000", "2569.65000000", "2570.16000000", "481.23760000", 1751985059999, "1236885.62658200", 1590, "198.42480000", "509989.76947100", "0"], [1751985060000, "2570.17000000", "2574.48000000", "2570.17000000", "2573.55000000", "309.45710000", 1751985119999, "796162.80660200", 1740, "209.74590000", "539611.14883700", "0"], [1751985120000, "2573.54000000", "2575.50000000", "2572.14000000", "2575.22000000", "194.79740000", 1751985179999, "501345.40612000", 2381, "137.82820000", "354725.37626100", "0"], [1751985180000, "2575.21000000", "2575.56000000", "2574.57000000", "2574.82000000", "181.62000000", 1751985239999, "467702.95037700", 988, "48.87740000", "125875.91849300", "0"], [1751985240000, "2574.83000000", "2576.50000000", "2574.57000000", "2576.49000000", "143.71480000", 1751985299999, "370183.33287600", 1870, "79.84570000", "205659.32364200", "0"], [1751985300000, "2576.50000000", "2576.64000000", "2574.10000000", "2574.10000000", "63.33390000", 1751985359999, "163114.63741200", 1552, "25.81290000", "66482.13792300", "0"], [1751985360000, "2574.11000000", "2575.95000000", "2573.18000000", "2575.43000000", "104.49310000", 1751985419999, "269013.55267300", 2027, "65.54910000", "168758.19194100", "0"], [1751985420000, "2575.43000000", "2576.99000000", "2575.00000000", "2576.99000000", "90.10770000", 1751985479999, "232088.84372100", 1674, "50.24820000", "129426.29093700", "0"], [1751985480000, "2577.00000000", "2578.93000000", "2577.00000000", "2578.55000000", "130.11340000", 1751985539999, "335470.72928800", 1601, "78.34370000", "201981.30590200", "0"], [1751985540000, "2578.56000000", "2578.56000000", "2576.99000000", "2577.48000000", "207.68250000", 1751985599999, "535372.65724200", 1697, "56.31390000", "145171.36214000", "0"], [1751985600000, "2577.49000000", "2579.28000000", "2577.49000000", "2579.04000000", "162.37590000", 1751985659999, "418736.46322100", 1090, "76.02770000", "196034.20704300", "0"], [1751985660000, "2579.05000000", "2580.00000000", "2578.57000000", "2578.60000000", "88.34440000", 1751985719999, "227859.39512000", 1287, "40.62200000", "104770.21529600", "0"], [1751985720000, "2578.60000000", "2578.60000000", "2575.86000000", "2576.88000000", "266.56910000", 1751985779999, "686903.57960700", 2068, "63.78220000", "164353.24451900", "0"], [1751985780000, "2576.89000000", "2578.43000000", "2575.49000000", "2577.76000000", "115.94390000", 1751985839999, "298816.94523900", 1796, "45.02220000", "116017.30517500", "0"], [1751985840000, "2577.75000000", "2578.81000000", "2577.49000000", "2578.81000000", "63.58560000", 1751985899999, "163912.69255600", 636, "41.49820000", "106975.91138500", "0"], [1751985900000, "2578.83000000", "2579.11000000", "2571.52000000", "2573.42000000", "664.08850000", 1751985959999, "1710215.35777700", 3965, "144.10950000", "370907.97748800", "0"], [1751985960000, "2573.42000000", "2575.21000000", "2572.00000000", "2575.15000000", "422.27160000", 1751986019999, "1086516.64459200", 2481, "317.39770000", "816646.68426600", "0"], [1751986020000, "2575.14000000", "2576.48000000", "2573.96000000", "2575.12000000", "260.11000000", 1751986079999, "669908.51189200", 2018, "154.02440000", "396707.56480100", "0"], [1751986080000, "2575.11000000", "2576.12000000", "2574.84000000", "2575.09000000", "109.12950000", 1751986139999, "281064.99882600", 1703, "55.55710000", "143085.23989700", "0"], [1751986140000, "2575.10000000", "2575.10000000", "2573.53000000", "2573.67000000", "182.74140000", 1751986199999, "470356.17986600", 1678, "61.44530000", "158149.01580600", "0"], [1751986200000, "2573.68000000", "2574.68000000", "2572.19000000", "2572.99000000", "134.21130000", 1751986259999, "345383.39589900", 2800, "76.32590000", "196417.27175600", "0"], [1751986260000, "2572.99000000", "2574.00000000", "2572.40000000", "2572.40000000", "86.12210000", 1751986319999, "221626.82628300", 1577, "24.43150000", "62872.67363000", "0"], [1751986320000, "2572.40000000", "2572.40000000", "2564.94000000", "2564.94000000", "679.31990000", 1751986379999, "1745048.51392400", 4556, "114.69140000", "294569.89296800", "0"], [1751986380000, "2564.95000000", "2565.15000000", "2561.00000000", "2561.98000000", "1221.79760000", 1751986439999, "3132118.51321200", 6248, "355.24400000", "910610.55905100", "0"], [1751986440000, "2561.98000000", "2563.65000000", "2561.90000000", "2563.50000000", "406.37260000", 1751986499999, "1041584.10985100", 1998, "100.40890000", "257351.76839100", "0"], [1751986500000, "2563.49000000", "2563.77000000", "2558.24000000", "2558.24000000", "632.35720000", 1751986559999, "1619266.64096800", 4912, "111.99360000", "286851.03978600", "0"], [1751986560000, "2558.24000000", "2561.72000000", "2557.86000000", "2561.08000000", "575.80000000", 1751986619999, "1474150.32631800", 3032, "321.80750000", "823865.53378600", "0"], [1751986620000, "2561.07000000", "2566.00000000", "2560.88000000", "2565.64000000", "540.67710000", 1751986679999, "1386059.61244500", 1753, "305.91230000", "784419.00483300", "0"], [1751986680000, "2565.65000000", "2565.65000000", "2563.08000000", "2563.53000000", "368.51330000", 1751986739999, "944946.48478300", 2014, "124.67290000", "319768.81713200", "0"], [1751986740000, "2563.53000000", "2565.09000000", "2562.53000000", "2563.99000000", "764.36860000", 1751986799999, "1959581.53427900", 1835, "212.94690000", "546083.84745500", "0"], [1751986800000, "2564.00000000", "2564.55000000", "2561.23000000", "2563.64000000", "269.78810000", 1751986859999, "691464.84468300", 2972, "114.14840000", "292498.20482100", "0"], [1751986860000, "2563.64000000", "2567.10000000", "2562.99000000", "2566.11000000", "249.04140000", 1751986919999, "638763.51117800", 2112, "164.49340000", "421884.29341100", "0"], [1751986920000, "2566.11000000", "2567.00000000", "2564.94000000", "2565.15000000", "190.94620000", 1751986979999, "489964.12689500", 1632, "74.02720000", "189949.33978100", "0"], [1751986980000, "2565.15000000", "2565.71000000", "2564.68000000", "2565.66000000", "186.97140000", 1751987039999, "479611.31556400", 2232, "65.08590000", "166960.88768100", "0"], [1751987040000, "2565.66000000", "2565.66000000", "2563.68000000", "2565.19000000", "252.65790000", 1751987099999, "647878.66007200", 1361, "93.84400000", "240631.01903700", "0"], [1751987100000, "2565.19000000", "2568.00000000", "2565.19000000", "2567.37000000", "230.53260000", 1751987159999, "591646.00608000", 1961, "190.15640000", "488025.06940300", "0"], [1751987160000, "2567.37000000", "2568.41000000", "2566.13000000", "2568.40000000", "312.61490000", 1751987219999, "802551.54738200", 1566, "267.21120000", "686018.94992400", "0"], [1751987220000, "2568.41000000", "2569.50000000", "2566.32000000", "2566.32000000", "263.60920000", 1751987279999, "677020.50834300", 1814, "195.11550000", "501115.18453600", "0"], [1751987280000, "2566.32000000", "2567.63000000", "2566.08000000", "2566.90000000", "137.17290000", 1751987339999, "352112.94538800", 1394, "87.49560000", "224583.44986500", "0"], [1751987340000, "2566.89000000", "2566.89000000", "2565.69000000", "2565.79000000", "108.56850000", 1751987399999, "278590.87383600", 1189, "53.08570000", "136208.56700800", "0"], [1751987400000, "2565.76000000", "2567.44000000", "2565.72000000", "2567.00000000", "59.02150000", 1751987459999, "151469.22528300", 1349, "39.96540000", "102560.89010900", "0"], [1751987460000, "2567.00000000", "2567.63000000", "2566.21000000", "2567.62000000", "111.13990000", 1751987519999, "285305.14478600", 1203, "77.81670000", "199762.86681500", "0"], [1751987520000, "2567.63000000", "2567.88000000", "2566.49000000", "2567.49000000", "124.18600000", 1751987579999, "318806.45911900", 1249, "65.30340000", "167655.12626300", "0"], [1751987580000, "2567.49000000", "2567.49000000", "2565.00000000", "2566.43000000", "648.06590000", 1751987639999, "1662621.70741600", 1803, "91.40090000", "234474.11626700", "0"], [1751987640000, "2566.44000000", "2567.07000000", "2564.44000000", "2565.71000000", "751.76040000", 1751987699999, "1928733.91981600", 2133, "79.00550000", "202739.99511700", "0"], [1751987700000, "2565.71000000", "2567.70000000", "2565.16000000", "2567.69000000", "341.76590000", 1751987759999, "877009.99441500", 1846, "189.63810000", "486651.04980000", "0"], [1751987760000, "2567.68000000", "2568.50000000", "2566.22000000", "2568.49000000", "107.76610000", 1751987819999, "276647.74268200", 1705, "62.21800000", "159726.51037100", "0"], [1751987820000, "2568.50000000", "2569.46000000", "2568.49000000", "2569.01000000", "181.98720000", 1751987879999, "467546.39011900", 1405, "143.92570000", "369760.43394700", "0"], [1751987880000, "2569.01000000", "2569.65000000", "2567.55000000", "2567.55000000", "78.48240000", 1751987939999, "201616.39318900", 1893, "21.16610000", "54376.90208100", "0"], [1751987940000, "2567.55000000", "2567.56000000", "2565.45000000", "2566.23000000", "163.54800000", 1751987999999, "419715.18130100", 2250, "100.72660000", "258488.22019300", "0"], [1751988000000, "2566.22000000", "2567.71000000", "2565.81000000", "2565.81000000", "208.68870000", 1751988059999, "535662.87209600", 1773, "141.65930000", "363601.39168200", "0"], [1751988060000, "2565.80000000", "2566.08000000", "2563.00000000", "2563.04000000", "327.30450000", 1751988119999, "839224.73458700", 2714, "114.30760000", "293152.50919200", "0"], [1751988120000, "2563.03000000", "2563.40000000", "2561.72000000", "2563.14000000", "177.66530000", 1751988179999, "455291.83921200", 2308, "92.71300000", "237586.98957600", "0"], [1751988180000, "2563.15000000", "2563.50000000", "2562.38000000", "2563.49000000", "117.16710000", 1751988239999, "300296.52112500", 1406, "68.91760000", "176637.47422300", "0"], [1751988240000, "2563.49000000", "2564.68000000", "2562.39000000", "2564.29000000", "508.00000000", 1751988299999, "1302215.96401300", 2180, "229.28980000", "587730.28949700", "0"], [1751988300000, "2564.29000000", "2564.29000000", "2562.50000000", "2563.46000000", "51.42780000", 1751988359999, "131821.40122300", 1323, "19.43410000", "49808.32176200", "0"], [1751988360000, "2563.46000000", "2565.00000000", "2563.27000000", "2563.68000000", "106.88510000", 1751988419999, "274062.45350600", 1834, "50.54340000", "129589.91595000", "0"], [1751988420000, "2563.68000000", "2565.57000000", "2563.26000000", "2565.56000000", "155.85400000", 1751988479999, "399654.72126900", 1376, "128.68990000", "330012.76619700", "0"], [1751988480000, "2565.56000000", "2565.56000000", "2561.50000000", "2562.11000000", "318.41460000", 1751988539999, "815998.22365500", 2264, "41.65590000", "106750.69888200", "0"], [1751988540000, "2562.11000000", "2562.11000000", "2559.36000000", "2559.88000000", "1360.95660000", 1751988599999, "3484163.96157500", 2373, "132.09760000", "338203.08246700", "0"], [1751988600000, "2559.89000000", "2561.86000000", "2558.71000000", "2561.72000000", "320.69110000", 1751988659999, "821066.63565100", 3098, "172.12570000", "440630.75560900", "0"], [1751988660000, "2561.72000000", "2563.61000000", "2561.72000000", "2562.79000000", "164.84700000", 1751988719999, "422456.68060800", 1825, "110.59640000", "283430.37151700", "0"], [1751988720000, "2562.79000000", "2563.00000000", "2560.49000000", "2561.86000000", "197.38680000", 1751988779999, "505557.76825500", 2448, "113.63110000", "291008.79475800", "0"], [1751988780000, "2561.86000000", "2563.61000000", "2561.48000000", "2561.52000000", "94.03430000", 1751988839999, "240963.51611000", 1740, "51.54270000", "132085.70548900", "0"], [1751988840000, "2561.53000000", "2564.00000000", "2561.53000000", "2562.03000000", "126.04200000", 1751988899999, "323054.61418200", 2003, "82.73440000", "212052.44596200", "0"], [1751988900000, "2562.04000000", "2563.19000000", "2561.52000000", "2561.72000000", "210.92630000", 1751988959999, "540467.99943700", 1871, "62.45570000", "160052.67207400", "0"], [1751988960000, "2561.72000000", "2563.69000000", "2561.67000000", "2563.68000000", "183.55850000", 1751989019999, "470325.84142700", 1447, "132.48680000", "339460.46123800", "0"], [1751989020000, "2563.69000000", "2564.50000000", "2563.53000000", "2564.16000000", "81.00310000", 1751989079999, "207693.65159100", 1174, "57.60420000", "147696.34876600", "0"], [1751989080000, "2564.15000000", "2565.00000000", "2563.40000000", "2565.00000000", "1203.48120000", 1751989139999, "3086827.66702700", 1468, "1092.94750000", "2803342.00942200", "0"], [1751989140000, "2565.00000000", "2565.70000000", "2564.63000000", "2564.82000000", "94.26040000", 1751989199999, "241774.50776800", 1101, "57.65320000", "147871.20691800", "0"], [1751989200000, "2564.83000000", "2566.85000000", "2564.83000000", "2566.29000000", "175.09790000", 1751989259999, "449276.80905700", 2165, "118.22330000", "303338.27673900", "0"], [1751989260000, "2566.29000000", "2566.29000000", "2564.99000000", "2565.69000000", "100.58450000", 1751989319999, "258055.27609800", 1374, "46.79960000", "120054.45858300", "0"], [1751989320000, "2565.70000000", "2566.49000000", "2565.33000000", "2566.48000000", "72.36030000", 1751989379999, "185667.40785600", 1038, "57.61780000", "147844.48849200", "0"], [1751989380000, "2566.49000000", "2566.99000000", "2565.38000000", "2565.98000000", "236.11060000", 1751989439999, "605891.04698300", 1388, "136.36990000", "349912.70825600", "0"], [1751989440000, "2565.97000000", "2566.00000000", "2564.20000000", "2564.58000000", "196.55840000", 1751989499999, "504169.44376700", 1647, "83.41410000", "213955.28395200", "0"], [1751989500000, "2564.58000000", "2564.77000000", "2562.77000000", "2564.59000000", "191.88600000", 1751989559999, "491870.59754100", 1604, "50.34400000", "129069.70127100", "0"], [1751989560000, "2564.59000000", "2565.70000000", "2564.58000000", "2565.70000000", "45.20780000", 1751989619999, "115952.12630700", 753, "39.14810000", "100409.88616400", "0"], [1751989620000, "2565.70000000", "2567.40000000", "2565.70000000", "2566.37000000", "178.80810000", 1751989679999, "458938.96027800", 1484, "99.03700000", "254197.43475200", "0"], [1751989680000, "2566.37000000", "2566.50000000", "2565.44000000", "2565.49000000", "169.79280000", 1751989739999, "435679.04861100", 2056, "112.48010000", "288612.73947500", "0"], [1751989740000, "2565.50000000", "2566.70000000", "2565.50000000", "2566.09000000", "65.39070000", 1751989799999, "167809.73773900", 1116, "53.07590000", "136205.50968600", "0"], [1751989800000, "2566.09000000", "2566.09000000", "2563.33000000", "2565.01000000", "605.17360000", 1751989859999, "1552090.14128700", 2181, "321.10050000", "823537.25477900", "0"], [1751989860000, "2565.00000000", "2565.44000000", "2564.21000000", "2564.21000000", "207.41370000", 1751989919999, "532024.08757500", 959, "30.11550000", "77249.55885600", "0"], [1751989920000, "2564.20000000", "2564.21000000", "2563.04000000", "2564.00000000", "429.44020000", 1751989979999, "1101041.53204000", 1049, "162.31670000", "416159.64302300", "0"], [1751989980000, "2564.01000000", "2564.02000000", "2562.71000000", "2563.44000000", "302.26960000", 1751990039999, "774845.73161700", 1365, "158.86240000", "407187.82570000", "0"], [1751990040000, "2563.43000000", "2564.00000000", "2563.04000000", "2563.72000000", "90.50340000", 1751990099999, "231997.53233000", 825, "52.63160000", "134925.81207100", "0"], [1751990100000, "2563.72000000", "2564.76000000", "2561.49000000", "2564.76000000", "234.05650000", 1751990159999, "599886.54868300", 3218, "115.84670000", "296927.51057800", "0"], [1751990160000, "2564.76000000", "2564.94000000", "2564.03000000", "2564.04000000", "47.32510000", 1751990219999, "121372.74803600", 1061, "22.83870000", "58574.64789100", "0"], [1751990220000, "2564.04000000", "2564.94000000", "2564.03000000", "2564.29000000", "236.01930000", 1751990279999, "605230.35798700", 1118, "178.71020000", "458259.91783900", "0"], [1751990280000, "2564.28000000", "2565.45000000", "2564.08000000", "2564.28000000", "82.85100000", 1751990339999, "212471.91558300", 1380, "45.06900000", "115575.86862100", "0"], [1751990340000, "2564.27000000", "2564.68000000", "2564.24000000", "2564.68000000", "108.28160000", 1751990399999, "277673.81493200", 425, "40.25370000", "103230.13992100", "0"], [1751990400000, "2564.68000000", "2566.30000000", "2564.36000000", "2565.10000000", "108.28940000", 1751990459999, "277809.35518500", 1857, "58.77580000", "150788.75393600", "0"], [1751990460000, "2565.10000000", "2566.70000000", "2565.09000000", "2566.50000000", "106.18620000", 1751990519999, "272489.18704100", 862, "64.75460000", "166157.15549300", "0"], [1751990520000, "2566.50000000", "2567.97000000", "2566.49000000", "2566.70000000", "310.87320000", 1751990579999, "798024.51836100", 1334, "226.20360000", "580646.52829100", "0"], [1751990580000, "2566.70000000", "2568.10000000", "2566.22000000", "2568.10000000", "158.38510000", 1751990639999, "406557.65012000", 1874, "118.82090000", "305010.41989100", "0"], [1751990640000, "2568.11000000", "2568.98000000", "2568.01000000", "2568.79000000", "233.93030000", 1751990699999, "600859.36585600", 1459, "67.87440000", "174331.81549200", "0"], [1751990700000, "2568.79000000", "2568.79000000", "2566.35000000", "2566.35000000", "99.03330000", 1751990759999, "254300.52808100", 1183, "64.43420000", "165469.24958700", "0"], [1751990760000, "2566.34000000", "2568.80000000", "2565.79000000", "2568.03000000", "180.40220000", 1751990819999, "463222.39883600", 2012, "134.26860000", "344777.77547100", "0"], [1751990820000, "2568.02000000", "2568.29000000", "2563.82000000", "2563.82000000", "94.13400000", 1751990879999, "241532.72476200", 1680, "24.60150000", "63152.00559500", "0"], [1751990880000, "2563.83000000", "2564.50000000", "2563.34000000", "2563.35000000", "120.64770000", 1751990939999, "309299.79223900", 1220, "63.91230000", "163846.43227300", "0"], [1751990940000, "2563.34000000", "2563.36000000", "2562.75000000", "2562.76000000", "121.02310000", 1751990999999, "310187.51982500", 710, "40.97710000", "105020.52981600", "0"], [1751991000000, "2562.76000000", "2563.39000000", "2560.46000000", "2563.38000000", "265.92450000", 1751991059999, "681198.16168300", 2574, "130.02540000", "333149.65490000", "0"], [1751991060000, "2563.38000000", "2563.39000000", "2560.76000000", "2560.99000000", "177.15270000", 1751991119999, "453870.15250600", 1617, "70.54160000", "180715.81609400", "0"], [1751991120000, "2561.00000000", "2561.87000000", "2560.50000000", "2560.83000000", "259.95030000", 1751991179999, "665864.36843000", 1169, "51.55130000", "132028.24654800", "0"], [1751991180000, "2560.84000000", "2562.25000000", "2560.25000000", "2560.39000000", "114.43230000", 1751991239999, "293115.60859400", 1556, "64.28760000", "164677.43398000", "0"], [1751991240000, "2560.39000000", "2561.99000000", "2560.39000000", "2561.38000000", "163.13810000", 1751991299999, "417840.26154000", 1783, "89.72890000", "229797.42516900", "0"], [1751991300000, "2561.38000000", "2562.24000000", "2560.78000000", "2561.95000000", "99.81400000", 1751991359999, "255690.31285400", 1210, "33.10150000", "84790.75546200", "0"], [1751991360000, "2561.95000000", "2561.95000000", "2560.19000000", "2560.57000000", "300.60060000", 1751991419999, "769745.06411100", 1314, "76.93020000", "197003.12841100", "0"], [1751991420000, "2560.57000000", "2562.67000000", "2559.68000000", "2561.36000000", "314.23640000", 1751991479999, "804689.61665600", 1550, "56.25480000", "144069.01837900", "0"], [1751991480000, "2561.36000000", "2562.35000000", "2560.49000000", "2562.35000000", "159.83970000", 1751991539999, "409406.13416600", 1374, "79.43170000", "203445.06136000", "0"], [1751991540000, "2562.34000000", "2564.27000000", "2562.34000000", "2563.95000000", "112.83740000", 1751991599999, "289296.16246800", 1233, "62.58260000", "160435.06593200", "0"], [1751991600000, "2563.95000000", "2567.25000000", "2563.95000000", "2567.25000000", "422.26470000", 1751991659999, "1083209.53246500", 2193, "266.96330000", "684820.95001600", "0"], [1751991660000, "2567.25000000", "2571.69000000", "2567.24000000", "2571.25000000", "253.21870000", 1751991719999, "650692.46158100", 1494, "202.35720000", "520045.49292100", "0"], [1751991720000, "2571.23000000", "2572.50000000", "2570.19000000", "2570.94000000", "350.64910000", 1751991779999, "901637.23110200", 2627, "210.52080000", "541319.37928000", "0"], [1751991780000, "2570.93000000", "2571.88000000", "2569.75000000", "2569.76000000", "139.07460000", 1751991839999, "357569.42009900", 2194, "78.07020000", "200729.51505100", "0"], [1751991840000, "2569.76000000", "2572.45000000", "2569.76000000", "2572.44000000", "162.20140000", 1751991899999, "417017.97540100", 1988, "144.03240000", "370294.28735000", "0"], [1751991900000, "2572.45000000", "2572.45000000", "2570.24000000", "2571.32000000", "222.04300000", 1751991959999, "570881.11502300", 1956, "112.61430000", "289546.98013800", "0"], [1751991960000, "2571.32000000", "2580.97000000", "2571.32000000", "2580.14000000", "2911.92710000", 1751992019999, "7508056.26420800", 8683, "2525.63040000", "6512642.66973900", "0"], [1751992020000, "2580.14000000", "2580.14000000", "2576.61000000", "2576.90000000", "609.07500000", 1751992079999, "1570281.33893100", 2838, "353.86930000", "912375.24470000", "0"], [1751992080000, "2576.90000000", "2577.36000000", "2576.00000000", "2576.38000000", "109.65370000", 1751992139999, "282546.30368800", 1554, "67.86850000", "174874.78557800", "0"], [1751992140000, "2576.38000000", "2577.40000000", "2575.97000000", "2576.37000000", "118.83760000", 1751992199999, "306178.02164200", 1405, "50.68740000", "130596.99864400", "0"], [1751992200000, "2576.37000000", "2580.36000000", "2576.37000000", "2580.36000000", "454.99380000", 1751992259999, "1173142.12574700", 3499, "277.63700000", "715876.65588500", "0"], [1751992260000, "2580.37000000", "2581.67000000", "2578.46000000", "2579.90000000", "373.41590000", 1751992319999, "963358.63555400", 3549, "219.27040000", "565667.83488500", "0"], [1751992320000, "2579.90000000", "2580.00000000", "2573.24000000", "2575.31000000", "1292.84920000", 1751992379999, "3330043.34655400", 4994, "284.47980000", "733032.37616600", "0"], [1751992380000, "2575.30000000", "2575.30000000", "2572.55000000", "2573.43000000", "850.03020000", 1751992439999, "2187628.72767200", 3278, "656.14700000", "1688601.24612600", "0"], [1751992440000, "2573.43000000", "2573.54000000", "2572.00000000", "2572.36000000", "176.34770000", 1751992499999, "453753.91717000", 1632, "114.71830000", "295175.33670100", "0"], [1751992500000, "2572.35000000", "2572.35000000", "2566.89000000", "2569.18000000", "562.71560000", 1751992559999, "1445862.85536700", 5177, "166.15960000", "426867.85798800", "0"], [1751992560000, "2569.18000000", "2572.34000000", "2568.49000000", "2572.34000000", "372.07210000", 1751992619999, "956368.73889000", 3676, "158.33170000", "406998.70144400", "0"], [1751992620000, "2572.34000000", "2573.34000000", "2571.52000000", "2572.77000000", "96.43010000", 1751992679999, "248059.33101200", 2400, "63.17400000", "162509.25311700", "0"], [1751992680000, "2572.77000000", "2575.20000000", "2572.77000000", "2574.10000000", "131.97120000", 1751992739999, "339731.77209700", 1946, "96.53140000", "248499.76759400", "0"], [1751992740000, "2574.11000000", "2574.11000000", "2573.04000000", "2573.50000000", "106.94290000", 1751992799999, "275243.33696800", 1014, "78.71620000", "202595.64655200", "0"], [1751992800000, "2573.50000000", "2574.74000000", "2573.50000000", "2574.29000000", "89.53280000", 1751992859999, "230463.53361500", 1479, "62.88000000", "161850.84084300", "0"], [1751992860000, "2574.30000000", "2576.76000000", "2574.29000000", "2576.42000000", "143.77350000", 1751992919999, "370288.06469400", 1880, "118.89390000", "306204.11458400", "0"], [1751992920000, "2576.42000000", "2576.42000000", "2575.52000000", "2575.75000000", "115.86450000", 1751992979999, "298463.91046200", 1252, "67.96030000", "175055.57607000", "0"], [1751992980000, "2575.74000000", "2576.38000000", "2575.74000000", "2575.88000000", "334.16630000", 1751993039999, "860833.53791600", 675, "314.03250000", "808962.50994000", "0"], [1751993040000, "2575.89000000", "2576.35000000", "2574.99000000", "2575.10000000", "174.95130000", 1751993099999, "450586.53943600", 1763, "87.93330000", "226474.87317000", "0"], [1751993100000, "2575.12000000", "2575.13000000", "2573.74000000", "2573.75000000", "95.97610000", 1751993159999, "247071.34224400", 1672, "38.77130000", "99803.14909100", "0"], [1751993160000, "2573.75000000", "2573.88000000", "2572.12000000", "2572.57000000", "80.76490000", 1751993219999, "207789.36885300", 1005, "45.40100000", "116798.86967900", "0"], [1751993220000, "2572.57000000", "2574.70000000", "2572.57000000", "2574.60000000", "184.23340000", 1751993279999, "474073.48722400", 1511, "112.41770000", "289294.95808400", "0"], [1751993280000, "2574.61000000", "2576.50000000", "2574.48000000", "2575.12000000", "161.95290000", 1751993339999, "417153.19670600", 1413, "136.30630000", "351096.46596500", "0"], [1751993340000, "2575.13000000", "2575.50000000", "2573.54000000", "2573.96000000", "127.50320000", 1751993399999, "328289.94613800", 1491, "32.05140000", "82507.78667200", "0"], [1751993400000, "2573.96000000", "2575.56000000", "2573.95000000", "2574.54000000", "88.89850000", 1751993459999, "228889.70667900", 1317, "56.54390000", "145582.77885900", "0"], [1751993460000, "2574.53000000", "2575.75000000", "2574.53000000", "2575.75000000", "56.47390000", 1751993519999, "145430.53111100", 737, "38.83830000", "100013.60509000", "0"], [1751993520000, "2575.74000000", "2576.00000000", "2575.31000000", "2575.46000000", "119.07140000", 1751993579999, "306680.93234400", 1196, "35.06860000", "90323.85529400", "0"], [1751993580000, "2575.45000000", "2575.45000000", "2574.24000000", "2574.24000000", "104.58450000", 1751993639999, "269298.93841300", 1226, "56.29390000", "144955.72535100", "0"], [1751993640000, "2574.24000000", "2576.30000000", "2574.23000000", "2576.30000000", "74.87070000", 1751993699999, "192807.86010200", 1093, "68.89810000", "177428.06745500", "0"], [1751993700000, "2576.29000000", "2576.86000000", "2573.99000000", "2574.00000000", "194.54090000", 1751993759999, "501144.01049500", 2286, "38.52910000", "99251.69928700", "0"], [1751993760000, "2574.00000000", "2576.50000000", "2574.00000000", "2576.18000000", "139.97550000", 1751993819999, "360458.10704800", 1856, "79.87670000", "205710.16675600", "0"], [1751993820000, "2576.17000000", "2576.17000000", "2573.83000000", "2576.08000000", "127.60270000", 1751993879999, "328544.22606600", 2058, "68.56980000", "176552.01936700", "0"], [1751993880000, "2576.07000000", "2577.25000000", "2576.00000000", "2576.90000000", "96.19460000", 1751993939999, "247868.52421300", 1603, "55.34430000", "142604.47082500", "0"], [1751993940000, "2576.90000000", "2576.90000000", "2576.00000000", "2576.17000000", "59.08490000", 1751993999999, "152240.73939600", 525, "9.65200000", "24867.78704900", "0"], [1751994000000, "2576.18000000", "2576.64000000", "2575.28000000", "2575.99000000", "115.24380000", 1751994059999, "296863.08550500", 1426, "54.45550000", "140263.70238900", "0"], [1751994060000, "2576.00000000", "2577.85000000", "2576.00000000", "2576.63000000", "232.26830000", 1751994119999, "598537.72680400", 1952, "57.87410000", "149136.70138300", "0"], [1751994120000, "2576.63000000", "2577.90000000", "2576.38000000", "2576.56000000", "114.24920000", 1751994179999, "294445.47491300", 1819, "70.88980000", "182705.81406600", "0"], [1751994180000, "2576.56000000", "2580.41000000", "2576.52000000", "2580.40000000", "184.55310000", 1751994239999, "475881.06415000", 2073, "160.63640000", "414245.13848700", "0"], [1751994240000, "2580.40000000", "2581.33000000", "2580.17000000", "2581.01000000", "133.09720000", 1751994299999, "343507.80365100", 1629, "67.08100000", "173128.29409100", "0"], [1751994300000, "2581.02000000", "2594.00000000", "2581.02000000", "2593.57000000", "4179.64830000", 1751994359999, "10818465.48586400", 13000, "2737.72800000", "7085283.78686300", "0"], [1751994360000, "2593.58000000", "2595.00000000", "2591.13000000", "2594.48000000", "1090.91250000", 1751994419999, "2829082.91338300", 5454, "638.38790000", "1655709.75866000", "0"], [1751994420000, "2594.47000000", "2602.00000000", "2593.87000000", "2601.99000000", "4826.06330000", 1751994479999, "12540201.95985500", 9500, "3459.62570000", "8990426.53984100", "0"], [1751994480000, "2601.99000000", "2610.00000000", "2599.30000000", "2605.31000000", "5117.26720000", 1751994539999, "13337973.26806200", 14880, "3353.65240000", "8741264.75248800", "0"], [1751994540000, "2605.31000000", "2609.00000000", "2605.30000000", "2605.85000000", "896.34740000", 1751994599999, "2336854.32443200", 6239, "426.56190000", "1112005.72555300", "0"], [1751994600000, "2605.85000000", "2612.57000000", "2605.53000000", "2609.68000000", "1786.25090000", 1751994659999, "4661634.64466400", 6619, "1171.42110000", "3057206.20856600", "0"], [1751994660000, "2609.68000000", "2611.70000000", "2607.25000000", "2608.13000000", "1544.23230000", 1751994719999, "4029867.15842000", 4623, "488.02640000", "1273452.13150000", "0"], [1751994720000, "2608.13000000", "2612.12000000", "2608.05000000", "2611.55000000", "2231.86940000", 1751994779999, "5825876.54302700", 4977, "1632.68840000", "4261761.74483800", "0"], [1751994780000, "2611.55000000", "2620.00000000", "2611.18000000", "2618.24000000", "3252.11200000", 1751994839999, "8510505.52288500", 11089, "2293.73570000", "6001987.17444900", "0"], [1751994840000, "2618.24000000", "2619.19000000", "2613.58000000", "2613.82000000", "1610.38460000", 1751994899999, "4212359.02164700", 5917, "612.63400000", "1602896.92973000", "0"], [1751994900000, "2613.80000000", "2618.25000000", "2613.69000000", "2617.47000000", "963.30750000", 1751994959999, "2520101.27125600", 5462, "574.09790000", "1501825.96129900", "0"], [1751994960000, "2617.46000000", "2618.51000000", "2617.13000000", "2618.33000000", "592.89890000", 1751995019999, "1552125.47017700", 3917, "343.20210000", "898440.62306600", "0"], [1751995020000, "2618.33000000", "2618.34000000", "2613.99000000", "2614.01000000", "1236.98340000", 1751995079999, "3237351.67845200", 4127, "343.08930000", "897623.50157700", "0"], [1751995080000, "2614.01000000", "2614.01000000", "2605.65000000", "2605.86000000", "1693.83830000", 1751995139999, "4418181.97159500", 7615, "492.23340000", "1284099.80226700", "0"], [1751995140000, "2605.85000000", "2608.36000000", "2605.49000000", "2608.35000000", "738.24960000", 1751995199999, "1924421.59315700", 3326, "466.62470000", "1216428.35042400", "0"], [1751995200000, "2608.36000000", "2615.60000000", "2608.36000000", "2615.25000000", "1420.47490000", 1751995259999, "3711824.79461600", 4728, "754.70490000", "1972264.59229700", "0"], [1751995260000, "2615.25000000", "2615.25000000", "2611.40000000", "2611.70000000", "442.70450000", 1751995319999, "1156860.47788800", 3200, "129.57670000", "338609.43611700", "0"], [1751995320000, "2611.71000000", "2611.71000000", "2606.99000000", "2610.22000000", "572.10360000", 1751995379999, "1492440.03765900", 3788, "298.17460000", "777759.78207800", "0"], [1751995380000, "2610.23000000", "2614.84000000", "2609.84000000", "2612.40000000", "581.08630000", 1751995439999, "1517664.58686800", 2997, "335.19770000", "875359.77738900", "0"], [1751995440000, "2612.39000000", "2615.53000000", "2612.39000000", "2613.86000000", "588.74150000", 1751995499999, "1538926.26288900", 3479, "316.03720000", "826095.41946500", "0"], [1751995500000, "2613.85000000", "2614.75000000", "2611.92000000", "2611.93000000", "693.83620000", 1751995559999, "1813501.23821700", 3309, "335.64830000", "877335.05176900", "0"], [1751995560000, "2611.92000000", "2612.69000000", "2610.10000000", "2610.10000000", "213.14410000", 1751995619999, "556648.44930100", 2029, "75.11670000", "196168.96490500", "0"], [1751995620000, "2610.11000000", "2611.59000000", "2608.99000000", "2611.58000000", "287.80720000", 1751995679999, "751270.33967900", 1758, "137.31290000", "358426.67026800", "0"], [1751995680000, "2611.58000000", "2611.58000000", "2609.77000000", "2610.93000000", "333.97240000", 1751995739999, "871957.25220100", 1965, "103.57100000", "270389.89667600", "0"], [1751995740000, "2610.93000000", "2610.93000000", "2609.25000000", "2610.04000000", "164.78260000", 1751995799999, "430060.86098200", 1342, "49.63570000", "129535.35419000", "0"], [1751995800000, "2610.03000000", "2618.03000000", "2610.03000000", "2616.93000000", "1587.56160000", 1751995859999, "4153399.34365600", 5253, "1059.76180000", "2772231.10535900", "0"], [1751995860000, "2616.93000000", "2616.93000000", "2615.00000000", "2616.27000000", "491.06180000", 1751995919999, "1284452.49241300", 2480, "212.11670000", "554794.23327100", "0"], [1751995920000, "2616.26000000", "2618.49000000", "2614.26000000", "2615.26000000", "941.99540000", 1751995979999, "2465132.48691700", 5222, "492.80880000", "1289922.43340700", "0"], [1751995980000, "2615.26000000", "2615.26000000", "2611.99000000", "2612.39000000", "387.02610000", 1751996039999, "1011455.56531200", 2737, "78.88020000", "206123.37318800", "0"], [1751996040000, "2612.39000000", "2612.68000000", "2610.19000000", "2611.29000000", "466.55110000", 1751996099999, "1218373.29241100", 2484, "116.96890000", "305447.98486200", "0"], [1751996100000, "2611.30000000", "2614.04000000", "2610.81000000", "2613.58000000", "408.50060000", 1751996159999, "1067095.19087300", 1849, "289.89270000", "757206.94061900", "0"], [1751996160000, "2613.57000000", "2613.80000000", "2612.16000000", "2612.63000000", "409.13620000", 1751996219999, "1069036.28206700", 2339, "147.57150000", "385599.56667500", "0"], [1751996220000, "2612.62000000", "2612.63000000", "2610.33000000", "2610.49000000", "622.32290000", 1751996279999, "1625237.77964400", 2289, "237.90210000", "621296.57013700", "0"], [1751996280000, "2610.50000000", "2611.43000000", "2609.50000000", "2611.07000000", "404.36110000", 1751996339999, "1055613.11689900", 2250, "162.88550000", "425229.06254300", "0"], [1751996340000, "2611.07000000", "2611.08000000", "2609.51000000", "2609.92000000", "130.68220000", 1751996399999, "341101.19695200", 1065, "14.63400000", "38196.68272100", "0"], [1751996400000, "2609.92000000", "2610.78000000", "2606.79000000", "2607.57000000", "597.99860000", 1751996459999, "1559810.41952300", 2538, "132.04890000", "344431.51194600", "0"], [1751996460000, "2607.57000000", "2609.09000000", "2607.57000000", "2607.99000000", "466.75950000", 1751996519999, "1217493.39509700", 1901, "260.31630000", "678981.90070400", "0"], [1751996520000, "2608.00000000", "2608.56000000", "2607.46000000", "2607.47000000", "283.83580000", 1751996579999, "740323.58079700", 801, "72.36760000", "188742.32556800", "0"], [1751996580000, "2607.46000000", "2607.94000000", "2607.25000000", "2607.41000000", "243.59400000", 1751996639999, "635202.08182300", 1074, "64.33240000", "167744.48633000", "0"], [1751996640000, "2607.42000000", "2607.92000000", "2607.24000000", "2607.25000000", "393.90520000", 1751996699999, "1027079.20037700", 1304, "188.30570000", "490979.91227800", "0"], [1751996700000, "2607.26000000", "2611.85000000", "2607.25000000", "2610.52000000", "402.84830000", 1751996759999, "1051447.52350500", 2887, "238.82080000", "623180.25823500", "0"], [1751996760000, "2610.52000000", "2610.76000000", "2608.84000000", "2610.66000000", "293.04020000", 1751996819999, "764865.35559500", 1797, "90.48010000", "236140.32362300", "0"], [1751996820000, "2610.66000000", "2611.45000000", "2610.38000000", "2610.91000000", "200.59550000", 1751996879999, "523717.69431300", 1018, "108.01440000", "282005.57036900", "0"], [1751996880000, "2610.91000000", "2614.67000000", "2610.91000000", "2614.67000000", "196.73740000", 1751996939999, "514119.09716300", 1724, "112.65330000", "294373.45971100", "0"], [1751996940000, "2614.66000000", "2616.58000000", "2614.27000000", "2614.69000000", "754.91370000", 1751996999999, "1974456.75017400", 2570, "448.36760000", "1172723.51117400", "0"], [1751997000000, "2614.69000000", "2615.69000000", "2612.67000000", "2613.73000000", "280.42300000", 1751997059999, "733072.90081100", 2507, "94.03850000", "245823.15191400", "0"], [1751997060000, "2613.73000000", "2619.46000000", "2613.73000000", "2619.46000000", "740.40360000", 1751997119999, "1937493.79147300", 2310, "511.20370000", "1337537.77487200", "0"], [1751997120000, "2619.47000000", "2624.29000000", "2618.75000000", "2624.01000000", "3772.72180000", 1751997179999, "9889096.76187000", 7698, "2664.64360000", "6983503.68577900", "0"], [1751997180000, "2624.01000000", "2625.13000000", "2622.31000000", "2625.07000000", "1190.02810000", 1751997239999, "3122522.34785300", 4224, "533.51380000", "1400047.74503500", "0"], [1751997240000, "2625.08000000", "2628.21000000", "2624.47000000", "2625.74000000", "2503.51120000", 1751997299999, "6574310.04513900", 6445, "1481.52480000", "3890587.71133800", "0"], [1751997300000, "2625.74000000", "2627.39000000", "2623.06000000", "2624.69000000", "713.32460000", 1751997359999, "1872359.63889900", 3854, "307.93400000", "808308.72086000", "0"], [1751997360000, "2624.69000000", "2625.23000000", "2621.51000000", "2621.66000000", "1032.07570000", 1751997419999, "2707537.66352000", 3185, "415.95020000", "1091187.98800100", "0"], [1751997420000, "2621.67000000", "2623.70000000", "2621.03000000", "2623.60000000", "357.16180000", 1751997479999, "936524.40185300", 2125, "169.38250000", "444136.59421900", "0"], [1751997480000, "2623.61000000", "2623.61000000", "2619.73000000", "2620.72000000", "577.23830000", 1751997539999, "1512866.39140500", 2951, "208.25910000", "545763.21608800", "0"], [1751997540000, "2620.72000000", "2620.73000000", "2615.66000000", "2616.65000000", "1167.67890000", 1751997599999, "3056695.98399000", 3488, "310.76760000", "813424.78717600", "0"], [1751997600000, "2616.64000000", "2617.63000000", "2615.96000000", "2615.97000000", "1115.37980000", 1751997659999, "2918623.14617600", 2659, "319.76990000", "836680.03024700", "0"], [1751997660000, "2615.97000000", "2615.97000000", "2614.81000000", "2615.95000000", "734.81200000", 1751997719999, "1921986.08031700", 2478, "573.20160000", "1499297.02363900", "0"], [1751997720000, "2615.95000000", "2616.06000000", "2614.42000000", "2615.13000000", "406.10580000", 1751997779999, "1062017.03360400", 1884, "234.42910000", "613028.36808300", "0"], [1751997780000, "2615.12000000", "2617.00000000", "2611.57000000", "2616.99000000", "627.06680000", 1751997839999, "1639338.72495800", 3783, "235.79780000", "616506.20771400", "0"], [1751997840000, "2617.00000000", "2620.10000000", "2616.56000000", "2619.83000000", "471.49530000", 1751997899999, "1234706.85895300", 2203, "347.13440000", "908988.69958800", "0"], [1751997900000, "2619.82000000", "2620.18000000", "2617.82000000", "2618.06000000", "893.97410000", 1751997959999, "2341941.25280500", 1959, "292.10900000", "765218.08141100", "0"], [1751997960000, "2618.07000000", "2618.07000000", "2615.06000000", "2615.24000000", "282.02720000", 1751998019999, "738010.35697200", 1794, "131.72690000", "344715.91783800", "0"], [1751998020000, "2615.24000000", "2620.29000000", "2615.23000000", "2619.63000000", "481.89840000", 1751998079999, "1261793.29950400", 2515, "299.57390000", "784348.61340100", "0"], [1751998080000, "2619.63000000", "2620.32000000", "2616.25000000", "2617.09000000", "289.69590000", 1751998139999, "758552.44910700", 2858, "146.99170000", "384909.81052300", "0"], [1751998140000, "2617.09000000", "2618.85000000", "2616.84000000", "2618.85000000", "264.12890000", 1751998199999, "691379.89149400", 1313, "169.07430000", "442595.35331200", "0"], [1751998200000, "2618.86000000", "2621.72000000", "2618.01000000", "2620.54000000", "810.30030000", 1751998259999, "2122791.18382900", 2969, "415.20740000", "1087708.59411800", "0"], [1751998260000, "2620.55000000", "2620.89000000", "2617.96000000", "2617.96000000", "358.06300000", 1751998319999, "937886.87361000", 2233, "138.29800000", "362241.15480100", "0"], [1751998320000, "2617.97000000", "2618.41000000", "2616.94000000", "2618.21000000", "511.79420000", 1751998379999, "1339818.01162400", 1446, "376.68640000", "986121.71334700", "0"], [1751998380000, "2618.21000000", "2618.25000000", "2616.94000000", "2617.00000000", "186.52180000", 1751998439999, "488245.17731900", 1267, "79.04550000", "206896.99511200", "0"], [1751998440000, "2617.01000000", "2618.64000000", "2617.00000000", "2618.64000000", "294.05200000", 1751998499999, "769811.85799200", 1650, "243.62080000", "637790.25864800", "0"], [1751998500000, "2618.65000000", "2619.41000000", "2617.10000000", "2618.99000000", "287.60730000", 1751998559999, "753122.30546200", 2250, "144.77370000", "379117.99440300", "0"], [1751998560000, "2618.99000000", "2620.44000000", "2618.28000000", "2618.70000000", "331.78260000", 1751998619999, "869128.24013900", 1817, "131.68560000", "344887.34564900", "0"], [1751998620000, "2618.70000000", "2620.17000000", "2618.64000000", "2619.76000000", "739.38230000", 1751998679999, "1936804.17418200", 2655, "269.82950000", "706855.72394400", "0"], [1751998680000, "2619.77000000", "2620.00000000", "2618.51000000", "2619.16000000", "449.39550000", 1751998739999, "1177063.35780000", 1597, "87.52750000", "229265.83020600", "0"], [1751998740000, "2619.17000000", "2619.17000000", "2617.13000000", "2619.17000000", "165.91670000", 1751998799999, "434367.16368500", 1513, "91.42820000", "239356.76787200", "0"], [1751998800000, "2619.17000000", "2619.99000000", "2616.57000000", "2618.07000000", "388.15280000", 1751998859999, "1016490.89289000", 2477, "295.12030000", "772895.51248400", "0"], [1751998860000, "2618.06000000", "2618.06000000", "2614.23000000", "2615.89000000", "278.26160000", 1751998919999, "727907.78538500", 3826, "116.95580000", "305912.45554000", "0"], [1751998920000, "2615.89000000", "2616.76000000", "2615.11000000", "2615.12000000", "365.77190000", 1751998979999, "956884.67191100", 1621, "234.02430000", "612255.91443300", "0"], [1751998980000, "2615.11000000", "2616.87000000", "2615.11000000", "2616.49000000", "211.19540000", 1751999039999, "552551.08049900", 1197, "63.27390000", "165542.20726800", "0"], [1751999040000, "2616.49000000", "2619.99000000", "2616.48000000", "2618.04000000", "416.94510000", 1751999099999, "1091644.71724300", 2725, "281.83330000", "737756.13166300", "0"], [1751999100000, "2618.04000000", "2618.04000000", "2615.25000000", "2616.02000000", "316.12580000", 1751999159999, "826945.37793400", 1748, "203.16040000", "531388.13127900", "0"], [1751999160000, "2616.02000000", "2616.49000000", "2613.00000000", "2613.31000000", "380.10160000", 1751999219999, "993785.51752800", 2115, "66.89270000", "174922.35014500", "0"], [1751999220000, "2613.31000000", "2614.67000000", "2612.78000000", "2614.53000000", "981.95810000", 1751999279999, "2567223.46899800", 1650, "440.16330000", "1150834.01579200", "0"], [1751999280000, "2614.53000000", "2615.40000000", "2614.52000000", "2614.85000000", "480.31430000", 1751999339999, "1255866.77105300", 1114, "236.34330000", "617956.73207900", "0"], [1751999340000, "2614.86000000", "2615.07000000", "2614.85000000", "2614.89000000", "105.25360000", 1751999399999, "275238.04335300", 378, "12.98350000", "33951.02591300", "0"], [1751999400000, "2614.88000000", "2616.16000000", "2613.01000000", "2613.01000000", "449.73760000", 1751999459999, "1176295.15678700", 2304, "245.42090000", "642007.13102300", "0"], [1751999460000, "2613.01000000", "2615.43000000", "2612.40000000", "2615.42000000", "591.65180000", 1751999519999, "1546186.66962400", 2407, "201.16600000", "525673.02160900", "0"], [1751999520000, "2615.42000000", "2615.43000000", "2613.01000000", "2613.19000000", "343.94060000", 1751999579999, "899151.45913000", 1477, "108.74340000", "284258.94204800", "0"], [1751999580000, "2613.18000000", "2614.59000000", "2613.18000000", "2613.91000000", "342.13610000", 1751999639999, "894377.46518700", 1565, "230.25260000", "601901.75016700", "0"], [1751999640000, "2613.91000000", "2616.75000000", "2613.38000000", "2616.75000000", "645.05960000", 1751999699999, "1686429.62677700", 1670, "525.47490000", "1373867.37780000", "0"], [1751999700000, "2616.75000000", "2619.31000000", "2615.69000000", "2619.22000000", "384.39820000", 1751999759999, "1006093.27224500", 2101, "263.71620000", "690203.69167100", "0"], [1751999760000, "2619.21000000", "2619.22000000", "2615.68000000", "2617.35000000", "327.33960000", 1751999819999, "856515.49258600", 2126, "85.04750000", "222532.54561700", "0"], [1751999820000, "2617.36000000", "2617.70000000", "2616.00000000", "2616.31000000", "214.89450000", 1751999879999, "562345.76701400", 1772, "95.45320000", "249771.53497700", "0"], [1751999880000, "2616.31000000", "2616.88000000", "2615.08000000", "2616.86000000", "1329.51620000", 1751999939999, "3478289.24086600", 2023, "765.21410000", "2001962.79022400", "0"], [1751999940000, "2616.87000000", "2618.40000000", "2616.08000000", "2616.93000000", "536.90810000", 1751999999999, "1405068.92604000", 1855, "286.61860000", "749985.72677800", "0"], [1752000000000, "2616.93000000", "2617.50000000", "2615.99000000", "2616.38000000", "238.01520000", 1752000059999, "622860.72795000", 1243, "132.93500000", "347882.70991800", "0"], [1752000060000, "2616.38000000", "2618.00000000", "2615.52000000", "2618.00000000", "597.65200000", 1752000119999, "1563826.44260200", 1999, "460.39750000", "1204661.37090500", "0"], [1752000120000, "2618.00000000", "2620.59000000", "2618.00000000", "2619.57000000", "757.65790000", 1752000179999, "1985015.82465700", 2182, "591.89490000", "1550698.30606000", "0"], [1752000180000, "2619.58000000", "2620.24000000", "2619.39000000", "2620.22000000", "302.81710000", 1752000239999, "793399.13574800", 1145, "129.20250000", "338516.27678900", "0"], [1752000240000, "2620.21000000", "2620.61000000", "2619.18000000", "2619.69000000", "290.02190000", 1752000299999, "759912.46316500", 1274, "180.94740000", "474119.44327900", "0"], [1752000300000, "2619.69000000", "2619.76000000", "2618.66000000", "2619.18000000", "110.62180000", 1752000359999, "289760.39695500", 1182, "19.86930000", "52043.13268900", "0"], [1752000360000, "2619.18000000", "2619.69000000", "2618.08000000", "2619.69000000", "148.69670000", 1752000419999, "389433.50101900", 1297, "54.54740000", "142855.48539400", "0"], [1752000420000, "2619.68000000", "2620.48000000", "2618.69000000", "2618.96000000", "193.47610000", 1752000479999, "506858.49391500", 1540, "88.34750000", "231448.52539000", "0"], [1752000480000, "2618.97000000", "2619.26000000", "2617.74000000", "2617.75000000", "169.66900000", 1752000539999, "444302.88667200", 1438, "28.10140000", "73590.72328600", "0"], [1752000540000, "2617.74000000", "2619.14000000", "2617.03000000", "2618.08000000", "386.27280000", 1752000599999, "1011292.82056900", 2248, "291.11990000", "762160.02798900", "0"], [1752000600000, "2618.08000000", "2619.00000000", "2617.99000000", "2618.93000000", "124.76270000", 1752000659999, "326713.87387000", 1417, "50.45290000", "132113.63303900", "0"], [1752000660000, "2618.93000000", "2619.38000000", "2617.53000000", "2618.34000000", "68.53090000", 1752000719999, "179437.10416100", 1202, "22.56020000", "59067.87390200", "0"], [1752000720000, "2618.34000000", "2618.93000000", "2617.61000000", "2618.49000000", "141.83370000", 1752000779999, "371385.09393600", 1106, "73.98090000", "193704.61857400", "0"], [1752000780000, "2618.49000000", "2621.80000000", "2618.49000000", "2621.80000000", "201.04500000", 1752000839999, "526775.55967900", 1517, "101.72240000", "266526.92669700", "0"], [1752000840000, "2621.80000000", "2622.23000000", "2620.72000000", "2621.89000000", "415.15840000", 1752000899999, "1088300.04427500", 1613, "163.57480000", "428767.35512100", "0"], [1752000900000, "2621.88000000", "2625.39000000", "2621.02000000", "2625.39000000", "435.54240000", 1752000959999, "1142462.71471600", 2824, "309.17970000", "811038.50180200", "0"], [1752000960000, "2625.39000000", "2625.59000000", "2623.27000000", "2623.28000000", "376.48310000", 1752001019999, "988195.20919500", 1829, "145.45650000", "381780.00143500", "0"], [1752001020000, "2623.27000000", "2624.62000000", "2623.27000000", "2623.97000000", "286.57590000", 1752001079999, "752041.85391700", 1241, "189.03570000", "496061.66924400", "0"], [1752001080000, "2623.97000000", "2624.50000000", "2623.11000000", "2624.22000000", "984.94880000", 1752001139999, "2584419.45030200", 2064, "863.86770000", "2266715.96664900", "0"], [1752001140000, "2624.22000000", "2625.89000000", "2624.21000000", "2625.06000000", "916.39090000", 1752001199999, "2405697.16247800", 2810, "642.17890000", "1685744.49276900", "0"], [1752001200000, "2625.07000000", "2625.54000000", "2622.97000000", "2623.63000000", "1299.72130000", 1752001259999, "3410847.94599900", 4689, "755.97310000", "1984008.34120000", "0"], [1752001260000, "2623.64000000", "2623.64000000", "2622.10000000", "2623.48000000", "933.45740000", 1752001319999, "2448348.18782600", 2211, "678.18630000", "1778796.84119100", "0"], [1752001320000, "2623.49000000", "2623.49000000", "2620.41000000", "2620.49000000", "765.86630000", 1752001379999, "2008492.04998200", 2419, "462.81340000", "1213705.11140600", "0"], [1752001380000, "2620.48000000", "2620.93000000", "2618.96000000", "2619.04000000", "645.03030000", 1752001439999, "1689798.91756400", 2062, "402.35450000", "1054049.70386700", "0"], [1752001440000, "2619.03000000", "2621.08000000", "2618.92000000", "2619.12000000", "881.54390000", 1752001499999, "2309597.83501800", 3277, "616.52110000", "1615283.36818700", "0"], [1752001500000, "2619.13000000", "2619.40000000", "2616.16000000", "2616.16000000", "712.65750000", 1752001559999, "1865477.77917400", 3201, "197.05280000", "515835.16175800", "0"], [1752001560000, "2616.15000000", "2618.09000000", "2615.95000000", "2617.54000000", "491.04000000", 1752001619999, "1285205.80807700", 2212, "320.20160000", "838019.64465500", "0"], [1752001620000, "2617.54000000", "2617.74000000", "2615.68000000", "2615.68000000", "276.49510000", 1752001679999, "723632.72008300", 1869, "102.33230000", "267836.75609200", "0"], [1752001680000, "2615.69000000", "2616.41000000", "2614.05000000", "2614.06000000", "712.41470000", 1752001739999, "1863292.30824000", 2807, "303.74330000", "794445.22476800", "0"], [1752001740000, "2614.06000000", "2614.44000000", "2609.99000000", "2614.02000000", "1554.36550000", 1752001799999, "4060643.84668900", 4949, "820.75400000", "2144126.60844600", "0"], [1752001800000, "2614.02000000", "2614.43000000", "2610.40000000", "2614.07000000", "1119.15230000", 1752001859999, "2923152.25992700", 3918, "586.60100000", "1532267.53677000", "0"], [1752001860000, "2614.07000000", "2614.16000000", "2612.23000000", "2612.95000000", "683.62610000", 1752001919999, "1786508.80114600", 3054, "365.58870000", "955333.17725200", "0"], [1752001920000, "2612.96000000", "2614.85000000", "2612.76000000", "2614.48000000", "352.10120000", 1752001979999, "920344.83472300", 1889, "282.65550000", "738835.46997300", "0"], [1752001980000, "2614.48000000", "2614.71000000", "2613.31000000", "2614.39000000", "596.52290000", 1752002039999, "1559402.41322500", 2348, "310.71270000", "812240.57834500", "0"], [1752002040000, "2614.39000000", "2614.43000000", "2611.23000000", "2611.78000000", "469.79240000", 1752002099999, "1227481.02767900", 2031, "240.97510000", "629673.00569000", "0"], [1752002100000, "2611.79000000", "2614.31000000", "2611.79000000", "2613.68000000", "458.00820000", 1752002159999, "1196838.80189400", 2713, "264.26630000", "690503.94516900", "0"], [1752002160000, "2613.67000000", "2615.40000000", "2613.13000000", "2615.40000000", "523.61250000", 1752002219999, "1368734.42840100", 1470, "365.67150000", "955878.83194900", "0"], [1752002220000, "2615.41000000", "2616.15000000", "2613.17000000", "2615.36000000", "467.13390000", 1752002279999, "1221416.65444900", 2027, "262.40390000", "686079.54152000", "0"], [1752002280000, "2615.35000000", "2616.84000000", "2615.09000000", "2616.84000000", "222.22070000", 1752002339999, "581265.87308700", 1467, "164.04340000", "429106.15954600", "0"], [1752002340000, "2616.84000000", "2617.57000000", "2616.51000000", "2616.82000000", "404.39140000", 1752002399999, "1058381.26924000", 1789, "185.31990000", "485021.42021400", "0"], [1752002400000, "2616.82000000", "2617.37000000", "2615.10000000", "2615.52000000", "217.91980000", 1752002459999, "570173.89102200", 1671, "28.68730000", "75062.85978800", "0"], [1752002460000, "2615.52000000", "2615.53000000", "2614.34000000", "2614.67000000", "183.62850000", 1752002519999, "480129.90228700", 1270, "90.27240000", "236024.16944000", "0"], [1752002520000, "2614.66000000", "2614.66000000", "2611.89000000", "2612.54000000", "654.03340000", 1752002579999, "1708902.57742400", 1736, "297.35300000", "776778.17685600", "0"], [1752002580000, "2612.53000000", "2614.99000000", "2611.99000000", "2613.63000000", "806.82070000", 1752002639999, "2108464.94081100", 2398, "372.30780000", "972946.93440900", "0"], [1752002640000, "2613.64000000", "2613.64000000", "2612.26000000", "2613.14000000", "101.31520000", 1752002699999, "264726.73387000", 907, "20.20900000", "52803.02310100", "0"], [1752002700000, "2613.13000000", "2613.14000000", "2610.82000000", "2611.84000000", "346.00800000", 1752002759999, "903651.70983900", 1280, "81.08190000", "211738.74632500", "0"], [1752002760000, "2611.84000000", "2612.78000000", "2611.84000000", "2612.24000000", "121.29080000", 1752002819999, "316855.74293700", 627, "48.54640000", "126812.31231600", "0"], [1752002820000, "2612.23000000", "2612.23000000", "2610.55000000", "2611.19000000", "193.78020000", 1752002879999, "505981.69870000", 1620, "30.04240000", "78438.70580100", "0"], [1752002880000, "2611.19000000", "2611.19000000", "2610.57000000", "2610.92000000", "100.22310000", 1752002939999, "261677.51393600", 438, "25.51010000", "66604.54758900", "0"], [1752002940000, "2610.92000000", "2612.68000000", "2610.91000000", "2611.99000000", "172.32960000", 1752002999999, "450056.61896300", 1030, "110.40600000", "288280.83314900", "0"], [1752003000000, "2612.00000000", "2612.59000000", "2611.31000000", "2611.67000000", "266.58070000", 1752003059999, "696315.64025000", 1541, "195.62270000", "510978.80243800", "0"], [1752003060000, "2611.67000000", "2611.68000000", "2607.78000000", "2608.26000000", "411.85800000", 1752003119999, "1075021.76569500", 1973, "73.07800000", "190682.49913600", "0"], [1752003120000, "2608.27000000", "2608.99000000", "2606.25000000", "2606.25000000", "420.28550000", 1752003179999, "1096018.59056100", 2422, "97.82030000", "255117.67606400", "0"], [1752003180000, "2606.26000000", "2607.57000000", "2604.22000000", "2604.22000000", "754.51200000", 1752003239999, "1965763.77664600", 2630, "173.86400000", "453144.84391600", "0"], [1752003240000, "2604.22000000", "2605.85000000", "2603.49000000", "2605.80000000", "413.01570000", 1752003299999, "1075786.53449200", 1858, "181.01840000", "471536.39733900", "0"], [1752003300000, "2605.80000000", "2606.27000000", "2602.29000000", "2602.58000000", "527.06060000", 1752003359999, "1372652.54055200", 2689, "103.61030000", "269840.17071900", "0"], [1752003360000, "2602.58000000", "2603.77000000", "2601.57000000", "2603.77000000", "379.96270000", 1752003419999, "988956.14843100", 1819, "215.58720000", "561146.14039800", "0"], [1752003420000, "2603.76000000", "2607.50000000", "2603.76000000", "2607.37000000", "218.84860000", 1752003479999, "570377.87559900", 1217, "126.07700000", "328599.51103900", "0"], [1752003480000, "2607.36000000", "2607.66000000", "2605.12000000", "2605.12000000", "256.60060000", 1752003539999, "668884.71105200", 1520, "98.79370000", "257531.21520400", "0"], [1752003540000, "2605.12000000", "2605.43000000", "2604.03000000", "2605.02000000", "60.36350000", 1752003599999, "157233.20705200", 962, "29.01270000", "75570.70180200", "0"], [1752003600000, "2605.02000000", "2605.36000000", "2603.67000000", "2605.09000000", "121.89690000", 1752003659999, "317482.75232500", 1055, "67.28460000", "175236.40202100", "0"], [1752003660000, "2605.10000000", "2605.49000000", "2605.01000000", "2605.38000000", "193.87690000", 1752003719999, "505114.88412000", 502, "100.00470000", "260539.68307600", "0"], [1752003720000, "2605.39000000", "2605.50000000", "2604.88000000", "2604.89000000", "117.92010000", 1752003779999, "307212.50556800", 826, "26.64110000", "69403.18242200", "0"], [1752003780000, "2604.88000000", "2605.85000000", "2604.08000000", "2605.85000000", "57.59570000", 1752003839999, "150020.85432300", 889, "30.86000000", "80384.37441600", "0"], [1752003840000, "2605.84000000", "2606.47000000", "2605.84000000", "2606.17000000", "67.57000000", 1752003899999, "176103.90027000", 463, "24.23900000", "63170.05534900", "0"], [1752003900000, "2606.17000000", "2607.50000000", "2606.16000000", "2607.49000000", "42.76460000", 1752003959999, "111470.90151000", 494, "31.10010000", "81066.68570500", "0"], [1752003960000, "2607.50000000", "2607.50000000", "2604.93000000", "2605.54000000", "143.88470000", 1752004019999, "374966.99413700", 1313, "50.56580000", "131758.90051600", "0"], [1752004020000, "2605.55000000", "2607.50000000", "2605.54000000", "2607.50000000", "45.53230000", 1752004079999, "118681.69547700", 910, "28.20780000", "73520.64201100", "0"], [1752004080000, "2607.49000000", "2610.00000000", "2607.49000000", "2610.00000000", "120.59820000", 1752004139999, "314682.82545000", 781, "109.00690000", "284438.11758900", "0"], [1752004140000, "2610.00000000", "2612.64000000", "2609.99000000", "2610.37000000", "427.57430000", 1752004199999, "1116437.91280800", 1922, "132.85170000", "346948.40022300", "0"], [1752004200000, "2610.38000000", "2610.97000000", "2609.26000000", "2609.36000000", "238.38070000", 1752004259999, "622230.04116200", 931, "113.07850000", "295183.54037600", "0"], [1752004260000, "2609.36000000", "2609.36000000", "2608.38000000", "2609.25000000", "146.34590000", 1752004319999, "381775.24238400", 882, "103.50630000", "270013.36269300", "0"], [1752004320000, "2609.25000000", "2609.26000000", "2608.57000000", "2608.58000000", "158.54810000", 1752004379999, "413633.81524800", 692, "29.75570000", "77624.48131300", "0"], [1752004380000, "2608.57000000", "2608.57000000", "2603.91000000", "2604.34000000", "190.31100000", 1752004439999, "496049.25493800", 1829, "45.14920000", "117639.48367200", "0"], [1752004440000, "2604.33000000", "2606.21000000", "2603.88000000", "2606.21000000", "202.41620000", 1752004499999, "527307.82534100", 1131, "125.05470000", "325742.68603800", "0"], [1752004500000, "2606.21000000", "2607.42000000", "2605.89000000", "2606.61000000", "144.78270000", 1752004559999, "377416.65256400", 1198, "78.77430000", "205352.51660700", "0"], [1752004560000, "2606.62000000", "2606.85000000", "2606.20000000", "2606.21000000", "56.46110000", 1752004619999, "147171.52615000", 562, "35.99210000", "93817.29610400", "0"], [1752004620000, "2606.20000000", "2606.73000000", "2606.18000000", "2606.73000000", "18.21770000", 1752004679999, "47482.19664800", 343, "8.87040000", "23120.00411300", "0"], [1752004680000, "2606.73000000", "2609.90000000", "2606.72000000", "2609.90000000", "91.00730000", 1752004739999, "237378.11094600", 1169, "73.90980000", "192793.15102700", "0"], [1752004740000, "2609.92000000", "2611.90000000", "2609.09000000", "2610.61000000", "327.67810000", 1752004799999, "855532.06930900", 2726, "208.65650000", "544790.67385500", "0"], [1752004800000, "2610.61000000", "2611.08000000", "2609.24000000", "2609.24000000", "136.26490000", 1752004859999, "355689.22130100", 1282, "43.59270000", "113795.30048500", "0"], [1752004860000, "2609.24000000", "2609.43000000", "2608.49000000", "2608.99000000", "134.08310000", 1752004919999, "349832.24456100", 1373, "78.02380000", "203573.39578300", "0"], [1752004920000, "2609.00000000", "2609.00000000", "2607.83000000", "2607.83000000", "38.69110000", 1752004979999, "100927.92633200", 828, "9.50980000", "24807.64643000", "0"], [1752004980000, "2607.83000000", "2607.84000000", "2606.91000000", "2606.91000000", "62.70720000", 1752005039999, "163512.15510300", 487, "5.02490000", "13103.39934600", "0"], [1752005040000, "2606.92000000", "2607.37000000", "2606.47000000", "2607.37000000", "75.17040000", 1752005099999, "195983.49048000", 773, "51.38430000", "133973.41291500", "0"], [1752005100000, "2607.36000000", "2608.46000000", "2607.36000000", "2608.46000000", "83.51010000", 1752005159999, "217761.41117700", 611, "75.73630000", "197491.31726500", "0"], [1752005160000, "2608.45000000", "2608.46000000", "2607.52000000", "2607.52000000", "49.94990000", 1752005219999, "130267.09225000", 387, "13.60320000", "35471.84370000", "0"], [1752005220000, "2607.52000000", "2607.79000000", "2606.73000000", "2606.73000000", "71.05150000", 1752005279999, "185255.34215800", 548, "26.99380000", "70386.47798600", "0"], [1752005280000, "2606.74000000", "2607.63000000", "2606.73000000", "2607.42000000", "57.87210000", 1752005339999, "150894.99769700", 627, "25.02260000", "65239.49603400", "0"], [1752005340000, "2607.42000000", "2607.50000000", "2606.37000000", "2607.33000000", "348.17540000", 1752005399999, "907726.35783600", 1092, "181.21980000", "472477.54429600", "0"], [1752005400000, "2607.34000000", "2607.34000000", "2606.01000000", "2606.01000000", "44.05010000", 1752005459999, "114821.09137500", 635, "4.48500000", "11690.58576600", "0"], [1752005460000, "2606.02000000", "2606.02000000", "2605.34000000", "2605.34000000", "54.69650000", 1752005519999, "142520.43651800", 495, "13.71450000", "35735.06314500", "0"], [1752005520000, "2605.35000000", "2607.13000000", "2605.08000000", "2606.50000000", "164.92300000", 1752005579999, "429821.96702800", 1049, "97.04440000", "252918.24381300", "0"], [1752005580000, "2606.50000000", "2606.96000000", "2606.50000000", "2606.91000000", "44.68710000", 1752005639999, "116490.85319700", 200, "30.61320000", "79801.15455700", "0"], [1752005640000, "2606.92000000", "2606.92000000", "2605.20000000", "2605.21000000", "81.11780000", 1752005699999, "211421.75272800", 872, "3.42090000", "8916.49829300", "0"], [1752005700000, "2605.20000000", "2605.59000000", "2604.41000000", "2604.42000000", "81.44580000", 1752005759999, "212178.14508100", 944, "49.70090000", "129477.32138400", "0"], [1752005760000, "2604.42000000", "2605.32000000", "2604.42000000", "2605.13000000", "164.79360000", 1752005819999, "429257.72709600", 468, "118.97570000", "309902.68452700", "0"], [1752005820000, "2605.14000000", "2605.14000000", "2603.26000000", "2603.43000000", "72.18070000", 1752005879999, "187957.56555800", 938, "11.66880000", "30382.84249800", "0"], [1752005880000, "2603.43000000", "2603.50000000", "2602.80000000", "2603.50000000", "103.74030000", 1752005939999, "270053.82952700", 757, "20.46390000", "53268.95471000", "0"], [1752005940000, "2603.50000000", "2604.28000000", "2603.49000000", "2604.27000000", "231.84810000", 1752005999999, "603728.58898900", 616, "128.50290000", "334617.63905500", "0"], [1752006000000, "2604.27000000", "2605.65000000", "2604.14000000", "2604.15000000", "100.93150000", 1752006059999, "262926.95896800", 1212, "72.58720000", "189091.48080700", "0"], [1752006060000, "2604.15000000", "2605.27000000", "2604.14000000", "2605.27000000", "78.37320000", 1752006119999, "204128.52318300", 561, "63.13580000", "164444.54401000", "0"], [1752006120000, "2605.27000000", "2607.13000000", "2605.27000000", "2607.13000000", "104.06720000", 1752006179999, "271261.01993000", 681, "77.47630000", "201942.51937500", "0"], [1752006180000, "2607.13000000", "2608.57000000", "2607.00000000", "2607.17000000", "189.72120000", 1752006239999, "494720.52796500", 1066, "116.71370000", "304352.04618200", "0"], [1752006240000, "2607.16000000", "2610.00000000", "2607.16000000", "2609.99000000", "115.23310000", 1752006299999, "300640.83018800", 677, "106.17580000", "277011.18141600", "0"], [1752006300000, "2610.00000000", "2611.39000000", "2609.99000000", "2611.38000000", "182.65630000", 1752006359999, "476914.69152500", 582, "131.13550000", "342397.90856100", "0"], [1752006360000, "2611.39000000", "2614.58000000", "2611.39000000", "2612.50000000", "485.43230000", 1752006419999, "1268520.08509100", 2294, "355.28250000", "928335.40112100", "0"], [1752006420000, "2612.49000000", "2613.69000000", "2611.05000000", "2611.56000000", "239.84230000", 1752006479999, "626536.85111600", 1540, "111.61910000", "291589.68070100", "0"], [1752006480000, "2611.55000000", "2611.56000000", "2610.59000000", "2611.08000000", "153.44220000", 1752006539999, "400652.72983300", 716, "80.12030000", "209202.31664300", "0"], [1752006540000, "2611.08000000", "2612.49000000", "2611.07000000", "2612.49000000", "89.80830000", 1752006599999, "234546.33124700", 788, "74.54150000", "194675.61282200", "0"], [1752006600000, "2612.49000000", "2612.75000000", "2611.70000000", "2611.71000000", "44.55240000", 1752006659999, "116385.36820400", 780, "25.39940000", "66351.09321000", "0"], [1752006660000, "2611.70000000", "2611.70000000", "2610.10000000", "2610.10000000", "95.05550000", 1752006719999, "248182.54243600", 787, "22.48520000", "58694.91002900", "0"], [1752006720000, "2610.10000000", "2610.10000000", "2608.71000000", "2609.51000000", "67.36050000", 1752006779999, "175762.89645800", 1263, "31.26960000", "81587.68788200", "0"], [1752006780000, "2609.51000000", "2609.51000000", "2608.49000000", "2608.49000000", "26.04960000", 1752006839999, "67964.68982900", 487, "8.00130000", "20877.58134400", "0"], [1752006840000, "2608.49000000", "2608.83000000", "2607.18000000", "2607.18000000", "104.57910000", 1752006899999, "272792.04036200", 1119, "52.80950000", "137757.42742500", "0"], [1752006900000, "2607.19000000", "2608.57000000", "2607.18000000", "2608.57000000", "113.05280000", 1752006959999, "294833.87339900", 685, "94.31010000", "245951.13998700", "0"], [1752006960000, "2608.57000000", "2608.57000000", "2607.52000000", "2607.87000000", "52.94480000", 1752007019999, "138077.17345100", 631, "14.07470000", "36702.45571800", "0"], [1752007020000, "2607.88000000", "2607.88000000", "2607.58000000", "2607.66000000", "44.66540000", 1752007079999, "116472.16251800", 250, "28.81870000", "75148.13010200", "0"], [1752007080000, "2607.65000000", "2607.87000000", "2607.43000000", "2607.87000000", "51.98400000", 1752007139999, "135550.61777000", 337, "42.41780000", "110606.39483700", "0"], [1752007140000, "2607.87000000", "2608.20000000", "2607.54000000", "2607.55000000", "54.52130000", 1752007199999, "142186.86615800", 387, "25.24100000", "65826.25976400", "0"], [1752007200000, "2607.54000000", "2608.00000000", "2607.36000000", "2608.00000000", "42.07770000", 1752007259999, "109714.61919400", 433, "24.71790000", "64450.39610300", "0"], [1752007260000, "2607.99000000", "2609.79000000", "2607.99000000", "2609.64000000", "81.66510000", 1752007319999, "213050.13893100", 836, "32.82210000", "85628.70371500", "0"], [1752007320000, "2609.64000000", "2609.64000000", "2609.15000000", "2609.15000000", "30.46520000", 1752007379999, "79491.87985400", 289, "12.99860000", "33915.49689000", "0"], [1752007380000, "2609.16000000", "2609.16000000", "2608.42000000", "2608.59000000", "110.13130000", 1752007439999, "287312.94882200", 489, "14.84300000", "38718.32420200", "0"], [1752007440000, "2608.60000000", "2608.60000000", "2607.36000000", "2607.66000000", "46.97330000", 1752007499999, "122502.71144200", 600, "20.33860000", "53036.67134400", "0"], [1752007500000, "2607.66000000", "2607.66000000", "2606.20000000", "2606.36000000", "204.23780000", 1752007559999, "532420.69014800", 726, "161.36310000", "420632.03981200", "0"], [1752007560000, "2606.36000000", "2606.47000000", "2606.20000000", "2606.22000000", "98.67330000", 1752007619999, "257169.87124900", 394, "21.47480000", "55968.24062000", "0"], [1752007620000, "2606.21000000", "2606.60000000", "2605.70000000", "2606.27000000", "68.24810000", 1752007679999, "177863.30311400", 815, "46.26550000", "120572.65668700", "0"], [1752007680000, "2606.28000000", "2606.37000000", "2605.49000000", "2605.50000000", "29.91880000", 1752007739999, "77962.87739100", 470, "6.39360000", "16661.70548400", "0"], [1752007740000, "2605.49000000", "2605.50000000", "2604.99000000", "2605.00000000", "51.92070000", 1752007799999, "135261.74327600", 341, "5.14180000", "13395.73947700", "0"], [1752007800000, "2604.99000000", "2606.16000000", "2604.49000000", "2606.15000000", "141.93210000", 1752007859999, "369754.72357300", 961, "104.40170000", "271985.71130600", "0"], [1752007860000, "2606.15000000", "2606.57000000", "2606.03000000", "2606.03000000", "72.99910000", 1752007919999, "190258.42481200", 433, "41.47510000", "108096.20983300", "0"], [1752007920000, "2606.03000000", "2606.09000000", "2605.68000000", "2605.91000000", "53.18260000", 1752007979999, "138592.91559400", 407, "10.56640000", "27535.08451700", "0"], [1752007980000, "2605.90000000", "2605.91000000", "2604.18000000", "2604.18000000", "137.92090000", 1752008039999, "359255.90643200", 857, "8.35190000", "21756.52775800", "0"], [1752008040000, "2604.18000000", "2604.18000000", "2603.88000000", "2603.89000000", "43.12690000", 1752008099999, "112305.92735800", 279, "7.32780000", "19082.50200100", "0"], [1752008100000, "2603.89000000", "2604.20000000", "2603.64000000", "2603.97000000", "124.81440000", 1752008159999, "325016.70229100", 559, "93.71640000", "244037.08017800", "0"], [1752008160000, "2603.97000000", "2604.80000000", "2603.97000000", "2604.79000000", "104.40960000", 1752008219999, "271938.32622200", 439, "81.17520000", "211422.35422600", "0"], [1752008220000, "2604.80000000", "2604.80000000", "2603.38000000", "2603.38000000", "47.34770000", 1752008279999, "123304.42302200", 726, "4.45300000", "11596.30686400", "0"], [1752008280000, "2603.39000000", "2603.42000000", "2602.00000000", "2602.78000000", "451.03390000", 1752008339999, "1173904.41503300", 1126, "160.33790000", "417272.91586200", "0"], [1752008340000, "2602.77000000", "2603.26000000", "2598.41000000", "2598.42000000", "864.43570000", 1752008399999, "2247591.67295300", 3176, "196.38370000", "510578.15785800", "0"], [1752008400000, "2598.42000000", "2599.54000000", "2598.35000000", "2598.86000000", "233.12860000", 1752008459999, "605864.91621600", 1319, "136.15850000", "353838.52322800", "0"], [1752008460000, "2598.85000000", "2599.30000000", "2596.85000000", "2599.09000000", "801.67070000", 1752008519999, "2082480.39277100", 2309, "166.94630000", "433745.30752900", "0"], [1752008520000, "2599.09000000", "2599.87000000", "2599.09000000", "2599.62000000", "221.47080000", 1752008579999, "575719.08452700", 699, "181.08450000", "470735.96073300", "0"], [1752008580000, "2599.62000000", "2602.46000000", "2599.62000000", "2602.45000000", "289.05380000", 1752008639999, "751840.39098600", 1105, "281.58380000", "732413.53917800", "0"], [1752008640000, "2602.46000000", "2603.39000000", "2602.14000000", "2603.39000000", "143.35930000", 1752008699999, "373140.14941200", 544, "79.48490000", "206885.38632300", "0"], [1752008700000, "2603.39000000", "2604.01000000", "2603.38000000", "2603.51000000", "212.68680000", 1752008759999, "553778.97761600", 611, "151.79370000", "395223.13823700", "0"], [1752008760000, "2603.52000000", "2604.65000000", "2603.51000000", "2604.56000000", "98.11090000", 1752008819999, "255488.00348500", 692, "73.55800000", "191539.23232200", "0"], [1752008820000, "2604.57000000", "2605.61000000", "2604.41000000", "2605.61000000", "212.78610000", 1752008879999, "554333.37430400", 627, "191.26060000", "498266.85949900", "0"], [1752008880000, "2605.60000000", "2605.95000000", "2605.06000000", "2605.95000000", "112.83950000", 1752008939999, "294002.95814000", 785, "87.55800000", "228134.94257800", "0"], [1752008940000, "2605.95000000", "2606.01000000", "2605.70000000", "2606.00000000", "116.21630000", 1752008999999, "302843.13633200", 240, "96.40570000", "251218.24283800", "0"], [1752009000000, "2606.00000000", "2606.01000000", "2606.00000000", "2606.00000000", "18.73680000", 1752009059999, "48828.19015400", 96, "8.93540000", "23285.74175400", "0"], [1752009060000, "2606.01000000", "2606.05000000", "2606.00000000", "2606.05000000", "117.55860000", 1752009119999, "306360.49310800", 237, "89.96500000", "234450.52311200", "0"], [1752009120000, "2606.04000000", "2606.06000000", "2605.71000000", "2606.06000000", "65.51040000", 1752009179999, "170720.63127400", 387, "29.55170000", "77012.13872100", "0"], [1752009180000, "2606.06000000", "2606.25000000", "2606.05000000", "2606.24000000", "140.06480000", 1752009239999, "365018.77040300", 273, "74.08960000", "193082.52081500", "0"], [1752009240000, "2606.24000000", "2606.90000000", "2606.24000000", "2606.90000000", "97.31170000", 1752009299999, "253647.32840600", 425, "78.36310000", "204252.67032700", "0"], [1752009300000, "2606.90000000", "2606.90000000", "2605.36000000", "2605.79000000", "380.37080000", 1752009359999, "991187.72945000", 1107, "178.86190000", "466046.96495300", "0"], [1752009360000, "2605.80000000", "2606.00000000", "2605.80000000", "2605.99000000", "66.34940000", 1752009419999, "172897.00010900", 137, "61.60340000", "160529.02594400", "0"], [1752009420000, "2606.00000000", "2606.00000000", "2604.65000000", "2604.65000000", "50.09340000", 1752009479999, "130510.46831100", 605, "9.57720000", "24947.02524400", "0"], [1752009480000, "2604.66000000", "2604.87000000", "2604.34000000", "2604.61000000", "103.15790000", 1752009539999, "268693.96601800", 378, "17.79350000", "46344.61340500", "0"], [1752009540000, "2604.60000000", "2604.62000000", "2604.60000000", "2604.61000000", "188.87140000", 1752009599999, "491935.75854100", 197, "101.45780000", "264258.25634400", "0"], [1752009600000, "2604.61000000", "2604.62000000", "2603.66000000", "2603.66000000", "65.32740000", 1752009659999, "170135.79175900", 591, "15.18490000", "39546.51501100", "0"], [1752009660000, "2603.67000000", "2603.89000000", "2602.77000000", "2602.77000000", "73.46410000", 1752009719999, "191273.19121600", 708, "31.82420000", "82860.38577800", "0"], [1752009720000, "2602.76000000", "2602.76000000", "2601.36000000", "2602.00000000", "131.32220000", 1752009779999, "341680.04939900", 785, "40.96360000", "106569.07367400", "0"], [1752009780000, "2602.01000000", "2602.19000000", "2601.67000000", "2601.67000000", "113.03780000", 1752009839999, "294136.45088100", 395, "91.05830000", "236947.48927100", "0"], [1752009840000, "2601.67000000", "2601.68000000", "2601.67000000", "2601.67000000", "22.59800000", 1752009899999, "58792.64551600", 93, "10.68560000", "27800.51180800", "0"], [1752009900000, "2601.68000000", "2603.13000000", "2601.68000000", "2602.29000000", "283.31860000", 1752009959999, "737229.16188300", 765, "216.47500000", "563242.00736800", "0"], [1752009960000, "2602.28000000", "2602.55000000", "2602.28000000", "2602.35000000", "146.64690000", 1752010019999, "381645.25145700", 344, "25.20040000", "65580.52619900", "0"], [1752010020000, "2602.36000000", "2602.36000000", "2602.35000000", "2602.35000000", "68.88400000", 1752010079999, "179260.88864500", 125, "61.12450000", "159067.95382000", "0"], [1752010080000, "2602.36000000", "2606.50000000", "2602.35000000", "2605.99000000", "1022.57580000", 1752010139999, "2662616.52856700", 972, "1006.26250000", "2620116.86574600", "0"], [1752010140000, "2605.99000000", "2607.65000000", "2605.99000000", "2607.64000000", "112.27290000", 1752010199999, "292631.48322900", 478, "106.30440000", "277074.97193300", "0"], [1752010200000, "2607.65000000", "2610.00000000", "2607.64000000", "2610.00000000", "230.09210000", 1752010259999, "600242.70109100", 790, "197.09920000", "514179.77162600", "0"], [1752010260000, "2609.99000000", "2610.66000000", "2609.99000000", "2610.48000000", "212.65430000", 1752010319999, "555104.35905900", 666, "183.78290000", "479736.43905800", "0"], [1752010320000, "2610.47000000", "2610.98000000", "2610.47000000", "2610.67000000", "145.21120000", 1752010379999, "379091.33097100", 297, "132.37110000", "345572.13172900", "0"], [1752010380000, "2610.66000000", "2610.67000000", "2608.00000000", "2608.01000000", "968.63820000", 1752010439999, "2528591.04064500", 1333, "17.90380000", "46732.07843400", "0"], [1752010440000, "2608.01000000", "2608.58000000", "2608.01000000", "2608.53000000", "40.59360000", 1752010499999, "105889.83092700", 329, "20.14990000", "52561.21195000", "0"], [1752010500000, "2608.53000000", "2608.54000000", "2608.00000000", "2608.00000000", "74.63730000", 1752010559999, "194672.87294000", 486, "58.50930000", "152605.89253600", "0"], [1752010560000, "2608.00000000", "2608.00000000", "2607.48000000", "2607.48000000", "84.69950000", 1752010619999, "220880.11577400", 416, "33.86020000", "88300.57522500", "0"], [1752010620000, "2607.47000000", "2607.49000000", "2607.47000000", "2607.48000000", "43.90260000", 1752010679999, "114475.16533900", 129, "31.13680000", "81188.60986500", "0"], [1752010680000, "2607.49000000", "2608.65000000", "2607.48000000", "2607.89000000", "415.10830000", 1752010739999, "1082534.66014100", 1074, "344.69340000", "898859.83338100", "0"], [1752010740000, "2607.89000000", "2608.79000000", "2607.89000000", "2608.78000000", "141.16590000", 1752010799999, "368190.23304300", 845, "122.68710000", "319991.51306200", "0"], [1752010800000, "2608.79000000", "2610.13000000", "2608.79000000", "2609.62000000", "164.64010000", 1752010859999, "429628.18844200", 671, "115.14010000", "300443.20901600", "0"], [1752010860000, "2609.62000000", "2609.62000000", "2603.25000000", "2606.45000000", "927.88600000", 1752010919999, "2418123.14160800", 3192, "318.56900000", "829799.01465400", "0"], [1752010920000, "2606.45000000", "2608.30000000", "2606.44000000", "2608.29000000", "130.83330000", 1752010979999, "341167.98754100", 936, "70.12550000", "182847.27995800", "0"], [1752010980000, "2608.30000000", "2608.30000000", "2607.27000000", "2607.27000000", "144.14960000", 1752011039999, "375905.50771400", 789, "27.59740000", "71964.76790300", "0"], [1752011040000, "2607.27000000", "2608.66000000", "2606.98000000", "2607.52000000", "222.32080000", 1752011099999, "579800.76847000", 1543, "118.86240000", "309962.19222200", "0"], [1752011100000, "2607.52000000", "2609.08000000", "2607.52000000", "2608.90000000", "156.23280000", 1752011159999, "407520.79978400", 1297, "95.92200000", "250190.24049700", "0"], [1752011160000, "2608.91000000", "2610.38000000", "2608.90000000", "2610.38000000", "79.61260000", 1752011219999, "207738.62088900", 723, "75.97790000", "198253.22468600", "0"], [1752011220000, "2610.37000000", "2610.38000000", "2610.00000000", "2610.01000000", "80.21990000", 1752011279999, "209398.00470100", 379, "17.77120000", "46386.61734200", "0"], [1752011280000, "2610.00000000", "2611.05000000", "2610.00000000", "2610.01000000", "188.38880000", 1752011339999, "491811.59636900", 872, "165.00320000", "430758.10770000", "0"], [1752011340000, "2610.01000000", "2610.09000000", "2609.49000000", "2609.50000000", "112.84470000", 1752011399999, "294508.91365300", 456, "50.18900000", "130990.93616000", "0"], [1752011400000, "2609.50000000", "2609.50000000", "2609.49000000", "2609.49000000", "19.93040000", 1752011459999, "52008.33647700", 90, "15.69810000", "40964.19195000", "0"], [1752011460000, "2609.50000000", "2610.77000000", "2609.35000000", "2610.50000000", "179.64320000", 1752011519999, "468871.95674300", 837, "128.51770000", "335422.82088800", "0"], [1752011520000, "2610.49000000", "2612.66000000", "2610.49000000", "2612.66000000", "117.89050000", 1752011579999, "307914.47816300", 1180, "107.17530000", "279926.88045300", "0"], [1752011580000, "2612.66000000", "2612.66000000", "2611.46000000", "2611.63000000", "287.70240000", 1752011639999, "751551.69407500", 741, "46.94830000", "122617.45365600", "0"], [1752011640000, "2611.64000000", "2611.65000000", "2610.10000000", "2610.39000000", "160.66620000", 1752011699999, "419483.10897800", 1132, "62.67160000", "163607.28067700", "0"], [1752011700000, "2610.39000000", "2610.40000000", "2610.13000000", "2610.15000000", "62.96330000", 1752011759999, "164352.73812100", 197, "6.64920000", "17355.49604200", "0"], [1752011760000, "2610.16000000", "2610.16000000", "2607.49000000", "2607.50000000", "285.80730000", 1752011819999, "745678.78901700", 1000, "18.12850000", "47274.38199500", "0"], [1752011820000, "2607.49000000", "2608.19000000", "2607.49000000", "2607.94000000", "192.61920000", 1752011879999, "502315.36183100", 638, "140.15060000", "365471.29821900", "0"], [1752011880000, "2607.94000000", "2610.56000000", "2607.94000000", "2610.56000000", "135.67920000", 1752011939999, "354003.52333900", 1063, "124.93020000", "325956.91770100", "0"], [1752011940000, "2610.56000000", "2610.56000000", "2608.99000000", "2609.27000000", "29.59080000", 1752011999999, "77222.68781800", 746, "10.71630000", "27964.01851300", "0"], [1752012000000, "2609.28000000", "2612.00000000", "2609.28000000", "2611.97000000", "115.90850000", 1752012059999, "302590.18868400", 1247, "90.24950000", "235572.03554900", "0"], [1752012060000, "2611.98000000", "2612.65000000", "2609.86000000", "2612.13000000", "157.68460000", 1752012119999, "411677.20053000", 2002, "108.93340000", "284378.47309900", "0"], [1752012120000, "2612.12000000", "2612.12000000", "2608.99000000", "2609.33000000", "233.10320000", 1752012179999, "608525.75298200", 3319, "115.49400000", "301475.29402100", "0"], [1752012180000, "2609.33000000", "2611.20000000", "2609.15000000", "2609.15000000", "95.51620000", 1752012239999, "249334.38383500", 1491, "36.12840000", "94307.80533700", "0"], [1752012240000, "2609.16000000", "2609.77000000", "2608.66000000", "2608.90000000", "251.71230000", 1752012299999, "656751.22606400", 1049, "35.68440000", "93113.10312400", "0"], [1752012300000, "2608.90000000", "2608.90000000", "2606.65000000", "2606.65000000", "76.42820000", 1752012359999, "199280.86333300", 1459, "32.23040000", "84028.81891600", "0"], [1752012360000, "2606.66000000", "2606.66000000", "2604.44000000", "2604.50000000", "161.98600000", 1752012419999, "422107.45258900", 1554, "25.21800000", "65693.12541900", "0"], [1752012420000, "2604.50000000", "2607.38000000", "2604.24000000", "2607.38000000", "283.72960000", 1752012479999, "739434.50943700", 1269, "270.82820000", "705822.91732900", "0"], [1752012480000, "2607.38000000", "2607.42000000", "2605.32000000", "2606.38000000", "129.00990000", 1752012539999, "336249.97052400", 1495, "33.37520000", "86976.96832200", "0"], [1752012540000, "2606.38000000", "2606.38000000", "2605.64000000", "2605.65000000", "54.46450000", 1752012599999, "141934.33920700", 529, "18.59810000", "48465.83083800", "0"], [1752012600000, "2605.65000000", "2606.29000000", "2603.88000000", "2604.38000000", "53.85280000", 1752012659999, "140292.41994800", 1304, "23.47150000", "61138.83011900", "0"], [1752012660000, "2604.39000000", "2605.33000000", "2603.64000000", "2604.87000000", "80.46600000", 1752012719999, "209598.46038700", 1442, "42.66560000", "111133.43289800", "0"], [1752012720000, "2604.88000000", "2604.88000000", "2603.34000000", "2603.35000000", "67.65150000", 1752012779999, "176190.27198600", 875, "11.40790000", "29710.76143800", "0"], [1752012780000, "2603.34000000", "2603.85000000", "2603.08000000", "2603.84000000", "53.69340000", 1752012839999, "139781.28387900", 615, "34.60150000", "90080.59151600", "0"], [1752012840000, "2603.84000000", "2603.98000000", "2603.26000000", "2603.98000000", "36.58900000", 1752012899999, "95267.85585800", 665, "13.17230000", "34295.51077400", "0"], [1752012900000, "2603.98000000", "2603.98000000", "2603.18000000", "2603.85000000", "329.39970000", 1752012959999, "857618.77893600", 768, "119.61140000", "311425.01758700", "0"], [1752012960000, "2603.85000000", "2603.86000000", "2602.36000000", "2603.34000000", "90.79400000", 1752013019999, "236343.51939500", 1214, "32.04020000", "83404.16395300", "0"], [1752013020000, "2603.34000000", "2603.34000000", "2602.29000000", "2602.45000000", "28.02900000", 1752013079999, "72958.15408200", 797, "11.51680000", "29976.84296200", "0"], [1752013080000, "2602.46000000", "2603.77000000", "2602.46000000", "2603.52000000", "107.72040000", 1752013139999, "280423.24888700", 1292, "65.54540000", "170623.90326500", "0"], [1752013140000, "2603.52000000", "2604.48000000", "2603.52000000", "2604.48000000", "73.43050000", 1752013199999, "191208.89870100", 548, "60.85700000", "158467.25919000", "0"], [1752013200000, "2604.48000000", "2604.88000000", "2603.51000000", "2603.51000000", "77.20710000", 1752013259999, "201103.40919500", 725, "40.64380000", "105868.54480000", "0"], [1752013260000, "2603.51000000", "2604.41000000", "2603.51000000", "2604.41000000", "122.47970000", 1752013319999, "318897.45062400", 394, "109.24730000", "284440.47777200", "0"], [1752013320000, "2604.40000000", "2605.58000000", "2604.15000000", "2605.58000000", "59.74860000", 1752013379999, "155619.68475300", 778, "38.57650000", "100479.20541200", "0"], [1752013380000, "2605.57000000", "2605.69000000", "2605.08000000", "2605.08000000", "80.62930000", 1752013439999, "210077.67168200", 364, "27.06630000", "70523.57324200", "0"], [1752013440000, "2605.08000000", "2605.09000000", "2603.77000000", "2604.39000000", "81.61530000", 1752013499999, "212576.86691300", 930, "22.11210000", "57590.33407300", "0"], [1752013500000, "2604.38000000", "2605.48000000", "2604.38000000", "2605.48000000", "65.82850000", 1752013559999, "171484.12347700", 956, "27.59520000", "71880.44674500", "0"], [1752013560000, "2605.49000000", "2605.50000000", "2605.17000000", "2605.26000000", "72.93050000", 1752013619999, "190007.73728300", 331, "19.92130000", "51903.00685200", "0"], [1752013620000, "2605.25000000", "2605.26000000", "2605.25000000", "2605.25000000", "40.04840000", 1752013679999, "104336.41018000", 171, "31.60800000", "82347.05808000", "0"], [1752013680000, "2605.25000000", "2605.84000000", "2605.25000000", "2605.84000000", "47.57760000", 1752013739999, "123964.80335100", 259, "44.95720000", "117137.79802100", "0"], [1752013740000, "2605.85000000", "2606.33000000", "2605.84000000", "2606.33000000", "85.26650000", 1752013799999, "222194.89343100", 349, "81.54560000", "212498.75992500", "0"], [1752013800000, "2606.32000000", "2606.32000000", "2605.58000000", "2605.58000000", "139.42440000", 1752013859999, "363355.94197400", 638, "8.99110000", "23431.46640300", "0"], [1752013860000, "2605.59000000", "2606.20000000", "2605.58000000", "2605.89000000", "93.13220000", 1752013919999, "242681.59070100", 842, "68.90750000", "179552.59847500", "0"], [1752013920000, "2605.90000000", "2605.90000000", "2605.25000000", "2605.81000000", "150.89870000", 1752013979999, "393158.98788900", 795, "42.52870000", "110800.70902400", "0"], [1752013980000, "2605.82000000", "2606.89000000", "2605.82000000", "2606.55000000", "163.73640000", 1752014039999, "426760.30166400", 1010, "138.46730000", "360891.54195000", "0"], [1752014040000, "2606.55000000", "2608.66000000", "2606.54000000", "2608.66000000", "90.38360000", 1752014099999, "235670.83700100", 945, "66.47340000", "173335.79933400", "0"], [1752014100000, "2608.66000000", "2608.90000000", "2608.57000000", "2608.57000000", "37.67450000", 1752014159999, "98288.54461000", 273, "23.43920000", "61150.40185500", "0"], [1752014160000, "2608.57000000", "2608.72000000", "2607.65000000", "2607.93000000", "92.07210000", 1752014219999, "240152.39685200", 925, "32.84540000", "85667.68500700", "0"], [1752014220000, "2607.93000000", "2607.94000000", "2607.53000000", "2607.92000000", "101.50360000", 1752014279999, "264690.33865900", 373, "82.42040000", "214923.52407300", "0"], [1752014280000, "2607.92000000", "2608.14000000", "2607.90000000", "2608.13000000", "51.99170000", 1752014339999, "135595.14593700", 309, "41.07910000", "107134.12134600", "0"], [1752014340000, "2608.14000000", "2608.14000000", "2607.91000000", "2607.92000000", "68.63170000", 1752014399999, "178997.39457100", 241, "20.23140000", "52765.14677200", "0"], [1752014400000, "2607.92000000", "2608.30000000", "2607.90000000", "2607.90000000", "75.57320000", 1752014459999, "197098.19216500", 548, "23.00030000", "59985.21139800", "0"], [1752014460000, "2607.90000000", "2608.91000000", "2607.90000000", "2608.79000000", "40.85750000", 1752014519999, "106583.44047600", 562, "26.30880000", "68629.47744200", "0"], [1752014520000, "2608.79000000", "2609.87000000", "2608.78000000", "2609.87000000", "25.08030000", 1752014579999, "65438.59872600", 564, "22.46740000", "58620.57122900", "0"], [1752014580000, "2609.87000000", "2609.87000000", "2608.45000000", "2608.46000000", "151.25510000", 1752014639999, "394591.84763500", 770, "102.92050000", "268466.70266300", "0"], [1752014640000, "2608.46000000", "2609.76000000", "2608.46000000", "2609.76000000", "103.98210000", 1752014699999, "271299.25576400", 722, "96.86240000", "252720.38484700", "0"], [1752014700000, "2609.77000000", "2610.88000000", "2609.76000000", "2610.67000000", "143.32920000", 1752014759999, "374105.04288200", 868, "121.64710000", "317511.80042400", "0"], [1752014760000, "2610.66000000", "2610.66000000", "2608.46000000", "2608.46000000", "186.46620000", 1752014819999, "486634.69907800", 981, "24.55300000", "64072.13918400", "0"], [1752014820000, "2608.47000000", "2609.67000000", "2608.46000000", "2609.67000000", "103.32090000", 1752014879999, "269538.76655700", 907, "73.38790000", "191457.63447400", "0"], [1752014880000, "2609.67000000", "2610.64000000", "2609.66000000", "2610.64000000", "64.39900000", 1752014939999, "168069.89276600", 638, "54.50310000", "142243.05647200", "0"], [1752014940000, "2610.65000000", "2610.65000000", "2610.30000000", "2610.50000000", "28.06550000", 1752014999999, "73265.08213300", 267, "19.14350000", "49974.10337900", "0"], [1752015000000, "2610.49000000", "2610.49000000", "2610.00000000", "2610.07000000", "29.89900000", 1752015059999, "78040.01534100", 385, "19.16580000", "50024.23410300", "0"], [1752015060000, "2610.07000000", "2610.92000000", "2610.06000000", "2610.65000000", "40.86970000", 1752015119999, "106686.23797300", 505, "25.02130000", "65311.11181200", "0"], [1752015120000, "2610.66000000", "2610.66000000", "2609.79000000", "2610.46000000", "234.81210000", 1752015179999, "612847.89268600", 744, "176.39980000", "460384.83575200", "0"], [1752015180000, "2610.46000000", "2610.46000000", "2609.49000000", "2609.50000000", "48.24330000", 1752015239999, "125917.08658900", 453, "14.96200000", "39052.80788200", "0"], [1752015240000, "2609.50000000", "2609.50000000", "2608.71000000", "2608.71000000", "14.24630000", 1752015299999, "37171.71044400", 389, "4.58770000", "11970.95906300", "0"], [1752015300000, "2608.72000000", "2609.87000000", "2608.71000000", "2609.87000000", "25.96050000", 1752015359999, "67735.69780600", 765, "21.94500000", "57257.37253800", "0"], [1752015360000, "2609.87000000", "2611.08000000", "2609.86000000", "2611.07000000", "82.48870000", 1752015419999, "215304.18146800", 612, "77.35620000", "201908.42814000", "0"], [1752015420000, "2611.07000000", "2611.08000000", "2610.84000000", "2611.07000000", "29.82670000", 1752015479999, "77878.98253300", 218, "10.63220000", "27761.38074900", "0"], [1752015480000, "2611.07000000", "2611.10000000", "2610.25000000", "2610.82000000", "102.98150000", 1752015539999, "268858.28208800", 668, "29.90270000", "78063.74191500", "0"], [1752015540000, "2610.82000000", "2610.83000000", "2610.29000000", "2610.56000000", "16.28700000", 1752015599999, "42517.56409900", 341, "6.45290000", "16845.05251700", "0"], [1752015600000, "2610.56000000", "2611.29000000", "2610.56000000", "2611.29000000", "81.37460000", 1752015659999, "212479.15312200", 495, "67.16570000", "175380.33764600", "0"], [1752015660000, "2611.29000000", "2611.45000000", "2610.57000000", "2611.44000000", "58.84840000", 1752015719999, "153647.63163900", 794, "12.92060000", "33736.27763300", "0"], [1752015720000, "2611.44000000", "2612.00000000", "2610.91000000", "2610.91000000", "82.08930000", 1752015779999, "214391.71597100", 733, "34.86680000", "91064.38017900", "0"], [1752015780000, "2610.92000000", "2610.92000000", "2610.29000000", "2610.64000000", "50.97010000", 1752015839999, "133059.71856300", 529, "15.96080000", "41663.65680100", "0"], [1752015840000, "2610.64000000", "2610.64000000", "2609.66000000", "2609.67000000", "99.78880000", 1752015899999, "260459.66144600", 458, "1.98310000", "5175.56484800", "0"], [1752015900000, "2609.67000000", "2609.93000000", "2607.08000000", "2609.60000000", "607.09830000", 1752015959999, "1583989.71386800", 2112, "430.24560000", "1122624.56035400", "0"], [1752015960000, "2609.60000000", "2611.84000000", "2609.60000000", "2611.06000000", "444.29220000", 1752016019999, "1160078.24156800", 838, "407.08090000", "1062956.24060700", "0"], [1752016020000, "2611.06000000", "2613.00000000", "2611.06000000", "2611.87000000", "878.71840000", 1752016079999, "2295396.41433300", 1441, "777.69740000", "2031505.13711600", "0"], [1752016080000, "2611.88000000", "2615.00000000", "2611.88000000", "2613.99000000", "843.72700000", 1752016139999, "2205318.84674600", 2178, "629.46700000", "1645298.93327000", "0"], [1752016140000, "2613.99000000", "2615.50000000", "2613.89000000", "2615.41000000", "429.83930000", 1752016199999, "1124021.86266200", 1029, "400.96210000", "1048504.84075700", "0"], [1752016200000, "2615.42000000", "2615.50000000", "2615.03000000", "2615.04000000", "87.86020000", 1752016259999, "229771.89497400", 594, "25.20040000", "65904.40898700", "0"], [1752016260000, "2615.04000000", "2615.25000000", "2613.29000000", "2613.29000000", "76.57360000", 1752016319999, "200210.54395600", 876, "13.58690000", "35528.43090400", "0"], [1752016320000, "2613.29000000", "2613.88000000", "2612.78000000", "2613.04000000", "51.97440000", 1752016379999, "135823.02616200", 715, "18.20480000", "47572.04067200", "0"], [1752016380000, "2613.05000000", "2613.79000000", "2612.95000000", "2613.01000000", "100.55290000", 1752016439999, "262775.03452400", 614, "73.46710000", "191986.20430700", "0"], [1752016440000, "2613.01000000", "2614.18000000", "2613.00000000", "2613.99000000", "82.67590000", 1752016499999, "216093.49164600", 525, "17.89780000", "46776.33257700", "0"], [1752016500000, "2613.99000000", "2615.50000000", "2613.98000000", "2615.50000000", "110.48660000", 1752016559999, "288886.04397800", 474, "103.90300000", "271671.36401000", "0"], [1752016560000, "2615.50000000", "2615.57000000", "2614.93000000", "2615.11000000", "131.21530000", 1752016619999, "343168.28566400", 606, "94.79090000", "247906.39263100", "0"], [1752016620000, "2615.10000000", "2615.11000000", "2614.49000000", "2614.50000000", "41.65100000", 1752016679999, "108905.62600700", 283, "8.95580000", "23415.16853800", "0"], [1752016680000, "2614.49000000", "2614.69000000", "2614.47000000", "2614.68000000", "34.80360000", 1752016739999, "90994.19100400", 217, "19.63510000", "51335.80579300", "0"], [1752016740000, "2614.69000000", "2615.11000000", "2614.49000000", "2614.90000000", "57.17690000", 1752016799999, "149500.93865100", 450, "46.32240000", "121118.25322000", "0"], [1752016800000, "2614.90000000", "2615.62000000", "2614.39000000", "2615.61000000", "134.28460000", 1752016859999, "351113.51619100", 896, "74.93540000", "195932.34101300", "0"], [1752016860000, "2615.61000000", "2615.62000000", "2614.48000000", "2614.49000000", "53.41940000", 1752016919999, "139709.08632900", 573, "21.63410000", "56582.28839200", "0"], [1752016920000, "2614.48000000", "2614.48000000", "2612.73000000", "2613.01000000", "151.29380000", 1752016979999, "395336.93015400", 1075, "59.41240000", "155231.61439300", "0"], [1752016980000, "2613.01000000", "2613.02000000", "2612.67000000", "2612.89000000", "64.02490000", 1752017039999, "167282.36541400", 463, "44.74610000", "116908.39340800", "0"], [1752017040000, "2612.90000000", "2613.68000000", "2612.67000000", "2613.68000000", "73.30380000", 1752017099999, "191543.44641900", 597, "64.87070000", "169506.63453600", "0"], [1752017100000, "2613.68000000", "2613.68000000", "2612.03000000", "2612.25000000", "58.64860000", 1752017159999, "153232.07276000", 629, "15.12900000", "39520.70660900", "0"], [1752017160000, "2612.25000000", "2612.26000000", "2611.28000000", "2611.94000000", "72.15650000", 1752017219999, "188459.44642400", 589, "17.52080000", "45765.25690900", "0"], [1752017220000, "2611.94000000", "2612.49000000", "2611.94000000", "2612.23000000", "36.79770000", 1752017279999, "96130.15747200", 308, "11.90740000", "31104.81005700", "0"], [1752017280000, "2612.22000000", "2612.23000000", "2610.35000000", "2610.35000000", "107.46280000", 1752017339999, "280595.15186300", 523, "4.07780000", "10649.81098900", "0"], [1752017340000, "2610.35000000", "2610.35000000", "2609.24000000", "2610.25000000", "185.26710000", 1752017399999, "483536.18364700", 819, "29.18270000", "76156.20218400", "0"], [1752017400000, "2610.26000000", "2611.58000000", "2610.16000000", "2611.58000000", "123.24570000", 1752017459999, "321731.58567900", 675, "59.81250000", "156138.68991200", "0"], [1752017460000, "2611.58000000", "2611.58000000", "2610.67000000", "2610.95000000", "63.56490000", 1752017519999, "165971.16802300", 642, "10.60930000", "27699.06293800", "0"], [1752017520000, "2610.95000000", "2611.33000000", "2610.55000000", "2610.98000000", "265.70040000", 1752017579999, "693674.17301300", 592, "147.90840000", "386134.69833800", "0"], [1752017580000, "2610.97000000", "2612.76000000", "2610.41000000", "2612.76000000", "339.55560000", 1752017639999, "886658.27776800", 968, "308.70000000", "806093.73294200", "0"], [1752017640000, "2612.75000000", "2613.97000000", "2611.20000000", "2612.30000000", "1351.95040000", 1752017699999, "3532250.27627600", 1423, "702.97670000", "1836799.12950200", "0"], [1752017700000, "2612.29000000", "2612.30000000", "2611.97000000", "2612.23000000", "29.33620000", 1752017759999, "76628.58183400", 264, "3.80780000", "9946.24266400", "0"], [1752017760000, "2612.23000000", "2613.68000000", "2612.23000000", "2613.68000000", "16.84530000", 1752017819999, "44009.84730600", 440, "12.11210000", "31645.05639800", "0"], [1752017820000, "2613.67000000", "2613.80000000", "2613.42000000", "2613.80000000", "37.39620000", 1752017879999, "97742.82743000", 352, "11.45020000", "29927.16658600", "0"], [1752017880000, "2613.80000000", "2615.00000000", "2613.79000000", "2615.00000000", "67.42090000", 1752017939999, "176263.91026700", 629, "55.97200000", "146332.79044900", "0"], [1752017940000, "2615.00000000", "2617.06000000", "2615.00000000", "2615.69000000", "328.67690000", 1752017999999, "859860.14309700", 1588, "239.92670000", "627653.15162600", "0"], [1752018000000, "2615.68000000", "2617.15000000", "2615.68000000", "2616.87000000", "123.02260000", 1752018059999, "321899.35131400", 687, "75.74710000", "198187.87897200", "0"], [1752018060000, "2616.87000000", "2617.60000000", "2616.87000000", "2617.60000000", "50.28050000", 1752018119999, "131604.68300700", 369, "41.70560000", "109160.38446900", "0"], [1752018120000, "2617.59000000", "2617.67000000", "2617.09000000", "2617.09000000", "141.67490000", 1752018179999, "370812.17167600", 899, "30.20710000", "79063.94799000", "0"], [1752018180000, "2617.10000000", "2617.10000000", "2615.26000000", "2615.62000000", "156.35940000", 1752018239999, "409013.86535900", 973, "72.07330000", "188525.87267400", "0"], [1752018240000, "2615.62000000", "2616.94000000", "2615.62000000", "2616.69000000", "73.31070000", 1752018299999, "191819.92079900", 549, "38.38300000", "100426.76457300", "0"], [1752018300000, "2616.69000000", "2617.70000000", "2616.69000000", "2617.70000000", "44.22760000", 1752018359999, "115751.78896700", 514, "24.15840000", "63226.25547100", "0"], [1752018360000, "2617.69000000", "2617.69000000", "2616.36000000", "2616.36000000", "54.34030000", 1752018419999, "142206.29918700", 704, "19.51160000", "51058.76158400", "0"], [1752018420000, "2616.37000000", "2616.67000000", "2614.22000000", "2614.60000000", "122.11530000", 1752018479999, "319363.83628000", 1103, "36.66410000", "95872.60642800", "0"], [1752018480000, "2614.61000000", "2615.19000000", "2614.61000000", "2615.18000000", "48.45700000", 1752018539999, "126715.47805900", 412, "19.88410000", "51994.66549400", "0"], [1752018540000, "2615.19000000", "2616.35000000", "2614.12000000", "2614.28000000", "282.40180000", 1752018599999, "738500.05442300", 1048, "117.92810000", "308401.56686500", "0"], [1752018600000, "2614.29000000", "2614.59000000", "2614.03000000", "2614.51000000", "83.48460000", 1752018659999, "218261.71415300", 524, "50.46830000", "131940.29268600", "0"], [1752018660000, "2614.51000000", "2615.43000000", "2614.47000000", "2615.42000000", "23.11190000", 1752018719999, "60432.55544800", 312, "16.64210000", "43515.29418400", "0"], [1752018720000, "2615.43000000", "2616.21000000", "2615.42000000", "2615.52000000", "37.55930000", 1752018779999, "98247.98176100", 465, "16.14980000", "42243.67786500", "0"], [1752018780000, "2615.51000000", "2615.53000000", "2615.51000000", "2615.52000000", "37.55420000", 1752018839999, "98223.51591900", 112, "12.92310000", "33800.62661200", "0"], [1752018840000, "2615.53000000", "2615.96000000", "2614.99000000", "2615.96000000", "87.58320000", 1752018899999, "229062.69898900", 535, "24.81140000", "64892.07307900", "0"], [1752018900000, "2615.97000000", "2616.16000000", "2615.97000000", "2616.12000000", "56.52050000", 1752018959999, "147866.06336500", 183, "47.98550000", "125537.39079100", "0"], [1752018960000, "2616.13000000", "2616.26000000", "2615.56000000", "2615.56000000", "39.63030000", 1752019019999, "103668.98328400", 509, "17.51720000", "45823.40629600", "0"], [1752019020000, "2615.57000000", "2615.57000000", "2614.04000000", "2614.57000000", "58.80190000", 1752019079999, "153764.72116200", 790, "4.93940000", "12914.01693300", "0"], [1752019080000, "2614.58000000", "2615.01000000", "2614.58000000", "2615.01000000", "23.75850000", 1752019139999, "62127.75197700", 242, "9.21600000", "24099.15029700", "0"], [1752019140000, "2615.00000000", "2615.25000000", "2614.25000000", "2615.25000000", "266.26580000", 1752019199999, "696259.73690300", 840, "167.81400000", "438819.34731300", "0"], [1752019200000, "2615.25000000", "2616.16000000", "2614.96000000", "2615.21000000", "245.20380000", 1752019259999, "641381.37562400", 1000, "129.77280000", "339452.91735200", "0"], [1752019260000, "2615.21000000", "2615.27000000", "2613.67000000", "2613.68000000", "121.90470000", 1752019319999, "318683.73094300", 812, "12.09840000", "31631.53079600", "0"], [1752019320000, "2613.67000000", "2613.68000000", "2612.79000000", "2613.28000000", "108.48590000", 1752019379999, "283488.32463500", 346, "28.59560000", "74719.68559900", "0"], [1752019380000, "2613.28000000", "2613.96000000", "2613.27000000", "2613.95000000", "64.82660000", 1752019439999, "169434.16089000", 354, "24.73020000", "64630.32260600", "0"], [1752019440000, "2613.96000000", "2613.96000000", "2611.61000000", "2611.94000000", "126.59870000", 1752019499999, "330747.47366500", 972, "59.37510000", "155115.81186700", "0"], [1752019500000, "2611.95000000", "2612.11000000", "2611.75000000", "2611.75000000", "97.60520000", 1752019559999, "254937.51360100", 446, "38.09900000", "99512.04017300", "0"], [1752019560000, "2611.75000000", "2613.28000000", "2611.75000000", "2611.92000000", "82.55450000", 1752019619999, "215659.79210200", 1216, "39.04600000", "101997.18972200", "0"], [1752019620000, "2611.92000000", "2611.92000000", "2611.00000000", "2611.03000000", "49.90290000", 1752019679999, "130308.93010300", 324, "1.51690000", "3961.26129800", "0"], [1752019680000, "2611.03000000", "2613.00000000", "2611.02000000", "2613.00000000", "169.58500000", 1752019739999, "442939.47975700", 862, "157.45220000", "411252.03383700", "0"], [1752019740000, "2613.00000000", "2615.59000000", "2613.00000000", "2614.45000000", "309.01160000", 1752019799999, "808041.45453600", 1579, "173.47950000", "453582.18884200", "0"], [1752019800000, "2614.44000000", "2614.45000000", "2613.55000000", "2613.80000000", "69.08110000", 1752019859999, "180582.34068200", 787, "24.13320000", "63081.68018400", "0"], [1752019860000, "2613.80000000", "2613.80000000", "2612.23000000", "2613.79000000", "174.91180000", 1752019919999, "457000.34337200", 1246, "114.81140000", "299972.76344100", "0"], [1752019920000, "2613.80000000", "2613.95000000", "2613.01000000", "2613.01000000", "23.70130000", 1752019979999, "61946.62886100", 420, "5.62230000", "14693.96801700", "0"], [1752019980000, "2613.02000000", "2613.02000000", "2610.46000000", "2610.47000000", "62.49290000", 1752020039999, "163200.58878000", 1119, "2.49300000", "6512.06999900", "0"], [1752020040000, "2610.46000000", "2610.47000000", "2608.87000000", "2610.12000000", "243.43420000", 1752020099999, "635294.18645900", 1738, "134.64300000", "351391.20803100", "0"], [1752020100000, "2610.12000000", "2610.39000000", "2607.41000000", "2608.32000000", "212.48520000", 1752020159999, "554186.34602200", 1442, "103.76090000", "270592.71947400", "0"], [1752020160000, "2608.31000000", "2609.33000000", "2608.04000000", "2608.71000000", "131.48680000", 1752020219999, "343026.62176400", 718, "76.93540000", "200720.24595300", "0"], [1752020220000, "2608.71000000", "2609.79000000", "2608.03000000", "2608.22000000", "182.10860000", 1752020279999, "475079.79750000", 1128, "86.39300000", "225381.61741200", "0"], [1752020280000, "2608.22000000", "2608.46000000", "2608.21000000", "2608.45000000", "8.82100000", 1752020339999, "23007.31713000", 101, "4.63950000", "12100.95467900", "0"], [1752020340000, "2608.45000000", "2609.69000000", "2608.45000000", "2609.02000000", "130.16130000", 1752020399999, "339628.42542000", 740, "100.47200000", "262162.54081200", "0"], [1752020400000, "2609.02000000", "2610.04000000", "2608.40000000", "2610.04000000", "59.10110000", 1752020459999, "154197.29415400", 990, "26.12470000", "68167.25899100", "0"], [1752020460000, "2610.04000000", "2610.94000000", "2609.67000000", "2609.67000000", "69.99060000", 1752020519999, "182697.50462300", 816, "49.76830000", "129913.68956900", "0"], [1752020520000, "2609.67000000", "2609.67000000", "2607.65000000", "2607.79000000", "62.35020000", 1752020579999, "162670.47611100", 827, "16.90240000", "44093.75802500", "0"], [1752020580000, "2607.80000000", "2608.27000000", "2606.56000000", "2606.56000000", "74.90910000", 1752020639999, "195335.15845500", 925, "11.59140000", "30230.64188400", "0"], [1752020640000, "2606.57000000", "2606.57000000", "2605.50000000", "2605.62000000", "87.87870000", 1752020699999, "229007.79543600", 884, "37.64160000", "98087.25977700", "0"], [1752020700000, "2605.62000000", "2606.50000000", "2605.62000000", "2606.46000000", "108.51200000", 1752020759999, "282804.08864100", 679, "37.74500000", "98367.61392600", "0"], [1752020760000, "2606.46000000", "2606.46000000", "2605.62000000", "2605.63000000", "52.05210000", 1752020819999, "135644.01999100", 514, "4.87140000", "12695.01339200", "0"], [1752020820000, "2605.62000000", "2605.63000000", "2604.13000000", "2604.27000000", "128.23450000", 1752020879999, "334017.05934600", 999, "22.33510000", "58174.92897100", "0"], [1752020880000, "2604.27000000", "2605.00000000", "2604.26000000", "2604.90000000", "108.59550000", 1752020939999, "282856.67894900", 352, "46.53490000", "121202.41823600", "0"], [1752020940000, "2604.90000000", "2605.73000000", "2604.13000000", "2604.14000000", "176.71730000", 1752020999999, "460405.93179800", 970, "125.03200000", "325768.92543500", "0"], [1752021000000, "2604.13000000", "2604.62000000", "2604.13000000", "2604.61000000", "35.42780000", 1752021059999, "92270.98344300", 394, "7.38130000", "19224.29412300", "0"], [1752021060000, "2604.62000000", "2604.62000000", "2603.40000000", "2603.41000000", "104.65820000", 1752021119999, "272521.47704000", 744, "4.67930000", "12184.86036800", "0"], [1752021120000, "2603.40000000", "2604.22000000", "2603.25000000", "2604.22000000", "46.39520000", 1752021179999, "120789.03987500", 596, "20.60280000", "53640.67374700", "0"], [1752021180000, "2604.21000000", "2606.18000000", "2604.04000000", "2606.18000000", "68.07840000", 1752021239999, "177343.06590600", 743, "48.57280000", "126543.53397800", "0"], [1752021240000, "2606.18000000", "2606.18000000", "2604.51000000", "2604.51000000", "42.08620000", 1752021299999, "109655.99652700", 909, "5.38300000", "14023.83048900", "0"], [1752021300000, "2604.52000000", "2604.52000000", "2603.89000000", "2603.90000000", "41.88170000", 1752021359999, "109073.13266300", 449, "30.83740000", "80310.64140800", "0"], [1752021360000, "2603.90000000", "2604.39000000", "2603.89000000", "2604.38000000", "36.47440000", 1752021419999, "94979.35089600", 256, "26.82330000", "69847.17798200", "0"], [1752021420000, "2604.38000000", "2605.84000000", "2603.93000000", "2605.70000000", "44.71950000", 1752021479999, "116501.74013300", 956, "30.00600000", "78170.24333800", "0"], [1752021480000, "2605.70000000", "2606.46000000", "2605.69000000", "2605.94000000", "46.59830000", 1752021539999, "121445.29551600", 641, "17.67950000", "46073.79415000", "0"], [1752021540000, "2605.94000000", "2607.23000000", "2605.94000000", "2606.75000000", "203.46270000", 1752021599999, "530337.26150700", 741, "177.10690000", "461646.25736200", "0"], [1752021600000, "2606.74000000", "2607.52000000", "2606.74000000", "2607.51000000", "19.94100000", 1752021659999, "51990.10300400", 367, "15.81000000", "41220.28127000", "0"], [1752021660000, "2607.51000000", "2608.04000000", "2607.51000000", "2608.04000000", "43.54800000", 1752021719999, "113563.89496300", 251, "43.04730000", "112258.18151800", "0"], [1752021720000, "2608.04000000", "2610.13000000", "2608.03000000", "2610.12000000", "85.73150000", 1752021779999, "223676.04992000", 929, "81.30960000", "212137.50703400", "0"], [1752021780000, "2610.12000000", "2610.13000000", "2609.50000000", "2609.50000000", "47.83390000", 1752021839999, "124845.16353000", 400, "16.06450000", "41925.90536900", "0"], [1752021840000, "2609.51000000", "2610.19000000", "2609.50000000", "2610.19000000", "54.65100000", 1752021899999, "142617.07262700", 335, "50.26610000", "131172.51615000", "0"], [1752021900000, "2610.18000000", "2610.23000000", "2610.18000000", "2610.23000000", "31.69880000", 1752021959999, "82739.93221600", 98, "22.99870000", "60031.00343800", "0"], [1752021960000, "2610.22000000", "2610.39000000", "2608.74000000", "2608.74000000", "116.42140000", 1752022019999, "303867.48813600", 1027, "41.29220000", "107776.82607500", "0"], [1752022020000, "2608.74000000", "2609.21000000", "2608.73000000", "2609.21000000", "57.62640000", 1752022079999, "150339.60062300", 223, "42.64660000", "111255.45434400", "0"], [1752022080000, "2609.20000000", "2609.60000000", "2609.20000000", "2609.36000000", "66.29160000", 1752022139999, "172972.34567000", 434, "35.45240000", "92504.59739700", "0"], [1752022140000, "2609.36000000", "2610.13000000", "2609.35000000", "2609.95000000", "81.27550000", 1752022199999, "212116.27996800", 426, "76.52790000", "199725.13391400", "0"], [1752022200000, "2609.92000000", "2609.92000000", "2608.73000000", "2609.50000000", "93.75670000", 1752022259999, "244616.77903300", 802, "15.74750000", "41085.26567700", "0"], [1752022260000, "2609.50000000", "2609.50000000", "2608.84000000", "2609.26000000", "70.60940000", 1752022319999, "184233.94677000", 478, "8.10000000", "21133.49532100", "0"], [1752022320000, "2609.25000000", "2610.65000000", "2609.10000000", "2610.65000000", "168.06660000", 1752022379999, "438567.43177500", 743, "90.37600000", "235847.62705800", "0"], [1752022380000, "2610.64000000", "2612.49000000", "2610.64000000", "2612.48000000", "74.75050000", 1752022439999, "195197.73869900", 652, "47.66830000", "124482.69056900", "0"], [1752022440000, "2612.48000000", "2614.54000000", "2612.48000000", "2614.27000000", "147.76030000", 1752022499999, "386195.49642800", 1269, "104.85040000", "274014.74198900", "0"], [1752022500000, "2614.27000000", "2614.28000000", "2612.99000000", "2614.19000000", "305.72920000", 1752022559999, "798983.52510300", 900, "45.57160000", "119095.13450700", "0"], [1752022560000, "2614.19000000", "2614.20000000", "2613.27000000", "2613.27000000", "28.11580000", 1752022619999, "73483.75082900", 404, "11.47210000", "29981.26907200", "0"], [1752022620000, "2613.27000000", "2613.28000000", "2611.45000000", "2611.45000000", "85.00610000", 1752022679999, "222104.06086800", 731, "55.56550000", "145191.67623700", "0"], [1752022680000, "2611.45000000", "2611.83000000", "2611.11000000", "2611.83000000", "71.33340000", 1752022739999, "186268.17053600", 570, "45.61330000", "119106.39422800", "0"], [1752022740000, "2611.83000000", "2613.27000000", "2611.83000000", "2613.27000000", "96.19310000", 1752022799999, "251363.48077600", 690, "85.27920000", "222847.86799000", "0"], [1752022800000, "2613.26000000", "2613.27000000", "2612.94000000", "2612.94000000", "101.29890000", 1752022859999, "264694.55037800", 310, "85.99650000", "224705.91578800", "0"], [1752022860000, "2612.94000000", "2612.95000000", "2611.74000000", "2612.93000000", "85.56840000", 1752022919999, "223519.48466800", 1108, "42.89690000", "112053.96340200", "0"], [1752022920000, "2612.93000000", "2613.28000000", "2612.92000000", "2612.93000000", "39.56480000", 1752022979999, "103389.43209900", 376, "14.93560000", "39029.14633000", "0"], [1752022980000, "2612.92000000", "2613.94000000", "2612.92000000", "2613.94000000", "24.22610000", 1752023039999, "63317.37569500", 435, "20.20000000", "52794.75849600", "0"], [1752023040000, "2613.94000000", "2616.46000000", "2613.93000000", "2616.46000000", "141.21810000", 1752023099999, "369307.83502400", 1128, "130.71350000", "341841.84216700", "0"], [1752023100000, "2616.46000000", "2616.83000000", "2615.89000000", "2616.66000000", "172.86990000", 1752023159999, "452302.61257400", 1465, "94.39140000", "246954.36090800", "0"], [1752023160000, "2616.66000000", "2624.49000000", "2616.62000000", "2624.00000000", "971.35040000", 1752023219999, "2546153.99401000", 5865, "779.02590000", "2041724.79885400", "0"], [1752023220000, "2624.00000000", "2626.72000000", "2620.61000000", "2621.12000000", "1076.55940000", 1752023279999, "2825433.21325000", 5422, "668.89860000", "1755743.80529500", "0"], [1752023280000, "2621.12000000", "2621.96000000", "2618.72000000", "2618.72000000", "361.92670000", 1752023339999, "948536.39687600", 2442, "206.19650000", "540462.32892700", "0"], [1752023340000, "2618.73000000", "2621.91000000", "2618.73000000", "2621.65000000", "218.90150000", 1752023399999, "573581.64896400", 1604, "156.52060000", "410112.32438100", "0"], [1752023400000, "2621.64000000", "2623.05000000", "2619.03000000", "2619.06000000", "282.97960000", 1752023459999, "741744.61985400", 2247, "149.37790000", "391533.76646900", "0"], [1752023460000, "2619.07000000", "2619.46000000", "2617.50000000", "2619.46000000", "107.85510000", 1752023519999, "282385.76695100", 1863, "58.01700000", "151896.05789900", "0"], [1752023520000, "2619.46000000", "2619.46000000", "2617.99000000", "2618.58000000", "95.66260000", 1752023579999, "250501.35709000", 894, "40.12490000", "105052.75521600", "0"], [1752023580000, "2618.59000000", "2618.96000000", "2617.73000000", "2618.92000000", "61.03370000", 1752023639999, "159818.71924000", 837, "39.37240000", "103097.43042800", "0"], [1752023640000, "2618.93000000", "2620.66000000", "2618.93000000", "2620.23000000", "141.02000000", 1752023699999, "369445.15715700", 1175, "99.03120000", "259423.36996200", "0"], [1752023700000, "2620.23000000", "2620.23000000", "2617.12000000", "2618.50000000", "141.59300000", 1752023759999, "370737.64012400", 1577, "38.54610000", "100916.89018000", "0"], [1752023760000, "2618.51000000", "2618.77000000", "2616.49000000", "2616.94000000", "119.56780000", 1752023819999, "312937.89390200", 1026, "37.86340000", "99093.14563200", "0"], [1752023820000, "2616.94000000", "2617.17000000", "2615.50000000", "2615.51000000", "70.80340000", 1752023879999, "185241.77955100", 752, "16.35880000", "42799.18695700", "0"], [1752023880000, "2615.51000000", "2615.89000000", "2614.58000000", "2614.99000000", "117.14120000", 1752023939999, "306328.52969700", 811, "66.47340000", "173829.42120700", "0"], [1752023940000, "2615.00000000", "2615.37000000", "2611.80000000", "2611.80000000", "422.16290000", 1752023999999, "1103277.51733200", 2009, "47.31970000", "123665.07319300", "0"], [1752024000000, "2611.81000000", "2612.21000000", "2609.96000000", "2609.96000000", "386.49950000", 1752024059999, "1009152.01790900", 2254, "74.45500000", "194392.56939500", "0"], [1752024060000, "2609.96000000", "2610.56000000", "2608.76000000", "2609.25000000", "287.42820000", 1752024119999, "750076.02849800", 1589, "93.77460000", "244737.63155900", "0"], [1752024120000, "2609.24000000", "2609.61000000", "2607.51000000", "2608.64000000", "162.47670000", 1752024179999, "423814.48032300", 1922, "62.03230000", "161800.39020400", "0"], [1752024180000, "2608.64000000", "2609.76000000", "2608.64000000", "2609.12000000", "170.45970000", 1752024239999, "444796.69887500", 1133, "33.80820000", "88213.63907900", "0"], [1752024240000, "2609.12000000", "2610.46000000", "2608.61000000", "2609.99000000", "187.73200000", 1752024299999, "489920.14883100", 1186, "52.95190000", "138198.83704500", "0"], [1752024300000, "2610.00000000", "2610.29000000", "2609.19000000", "2609.36000000", "90.21180000", 1752024359999, "235427.47596700", 782, "25.77810000", "67269.87044600", "0"], [1752024360000, "2609.36000000", "2609.36000000", "2608.65000000", "2608.94000000", "67.01210000", 1752024419999, "174828.41540200", 569, "15.01150000", "39161.11546700", "0"], [1752024420000, "2608.95000000", "2608.95000000", "2607.24000000", "2607.31000000", "278.49030000", 1752024479999, "726304.43651100", 1360, "20.55810000", "53617.64080700", "0"], [1752024480000, "2607.32000000", "2608.20000000", "2607.11000000", "2607.68000000", "215.27800000", 1752024539999, "561313.60761900", 966, "162.76770000", "424384.23385900", "0"], [1752024540000, "2607.68000000", "2608.19000000", "2607.13000000", "2607.13000000", "92.66790000", 1752024599999, "241649.87251900", 698, "11.69670000", "30502.21213000", "0"], [1752024600000, "2607.14000000", "2607.61000000", "2606.38000000", "2607.51000000", "296.05200000", 1752024659999, "771895.63152400", 1421, "45.14600000", "117691.33123400", "0"], [1752024660000, "2607.51000000", "2607.91000000", "2606.01000000", "2606.34000000", "249.80880000", 1752024719999, "651285.84874600", 1624, "76.38780000", "199154.12627700", "0"], [1752024720000, "2606.34000000", "2607.50000000", "2605.17000000", "2607.50000000", "141.37570000", 1752024779999, "368424.04181900", 1702, "67.79000000", "176654.77560600", "0"], [1752024780000, "2607.50000000", "2608.50000000", "2607.06000000", "2607.57000000", "141.12960000", 1752024839999, "368024.79822900", 1417, "97.89890000", "255291.30606100", "0"], [1752024840000, "2607.57000000", "2608.06000000", "2607.42000000", "2607.68000000", "70.86710000", 1752024899999, "184802.04113700", 922, "33.12010000", "86368.25058300", "0"], [1752024900000, "2607.68000000", "2608.27000000", "2607.52000000", "2608.00000000", "45.16680000", 1752024959999, "117801.54265100", 496, "9.91180000", "25849.25042700", "0"], [1752024960000, "2608.01000000", "2608.01000000", "2605.54000000", "2605.54000000", "104.91130000", 1752025019999, "273523.77200700", 848, "8.73800000", "22783.94204900", "0"], [1752025020000, "2605.54000000", "2605.54000000", "2603.15000000", "2603.88000000", "699.51550000", 1752025079999, "1821667.62080900", 2099, "537.78960000", "1400440.98867900", "0"], [1752025080000, "2603.89000000", "2604.26000000", "2603.77000000", "2603.89000000", "36.23490000", 1752025139999, "94354.41234700", 573, "6.07600000", "15821.70998000", "0"], [1752025140000, "2603.88000000", "2604.63000000", "2602.61000000", "2603.09000000", "323.16080000", 1752025199999, "841407.25028400", 2037, "28.78460000", "74943.46453300", "0"], [1752025200000, "2603.10000000", "2603.65000000", "2602.41000000", "2603.63000000", "180.78430000", 1752025259999, "470588.30789100", 1060, "48.45350000", "126127.29558500", "0"], [1752025260000, "2603.63000000", "2604.37000000", "2603.08000000", "2603.40000000", "60.54270000", 1752025319999, "157643.45279400", 952, "31.95400000", "83204.91570100", "0"], [1752025320000, "2603.41000000", "2604.23000000", "2603.01000000", "2604.21000000", "38.89640000", 1752025379999, "101267.76209900", 760, "17.29460000", "45028.67729700", "0"], [1752025380000, "2604.21000000", "2604.21000000", "2602.90000000", "2603.24000000", "153.16250000", 1752025439999, "398744.60411500", 814, "14.95290000", "38930.96116200", "0"], [1752025440000, "2603.24000000", "2603.64000000", "2601.99000000", "2602.45000000", "638.10150000", 1752025499999, "1660464.96216700", 1435, "457.88090000", "1191436.66070400", "0"], [1752025500000, "2602.45000000", "2602.45000000", "2599.74000000", "2600.34000000", "454.30160000", 1752025559999, "1181389.51471100", 3048, "63.17910000", "164305.64563800", "0"], [1752025560000, "2600.34000000", "2603.00000000", "2600.34000000", "2602.99000000", "157.40090000", 1752025619999, "409624.06280000", 1062, "119.12040000", "310000.72248000", "0"], [1752025620000, "2603.00000000", "2603.00000000", "2601.63000000", "2601.64000000", "137.31380000", 1752025679999, "357353.60269100", 662, "45.60720000", "118711.43841200", "0"], [1752025680000, "2601.64000000", "2602.66000000", "2601.64000000", "2602.66000000", "61.09160000", 1752025739999, "158962.76096000", 502, "36.06690000", "93851.07836100", "0"], [1752025740000, "2602.66000000", "2604.22000000", "2602.66000000", "2604.12000000", "90.56220000", 1752025799999, "235800.92233900", 691, "61.88910000", "161137.32846100", "0"], [1752025800000, "2604.13000000", "2604.63000000", "2603.86000000", "2603.86000000", "207.39140000", 1752025859999, "540067.59134000", 633, "89.92940000", "234195.34082900", "0"], [1752025860000, "2603.87000000", "2604.38000000", "2603.00000000", "2603.00000000", "102.09960000", 1752025919999, "265847.38506000", 835, "39.31680000", "102373.04082800", "0"], [1752025920000, "2603.01000000", "2604.02000000", "2602.69000000", "2602.89000000", "379.94700000", 1752025979999, "989151.00232300", 1003, "248.93260000", "648024.92336800", "0"], [1752025980000, "2602.89000000", "2603.07000000", "2602.89000000", "2603.07000000", "41.88940000", 1752026039999, "109033.88869000", 172, "35.42130000", "92198.13301900", "0"], [1752026040000, "2603.08000000", "2604.29000000", "2602.98000000", "2604.28000000", "103.76550000", 1752026099999, "270140.21091600", 505, "95.82470000", "249465.48417800", "0"], [1752026100000, "2604.29000000", "2605.06000000", "2604.08000000", "2605.06000000", "117.31690000", 1752026159999, "305568.42077700", 533, "100.76400000", "262461.44405300", "0"], [1752026160000, "2605.06000000", "2605.24000000", "2604.38000000", "2604.38000000", "195.65130000", 1752026219999, "509645.54800200", 755, "129.37770000", "337009.04874200", "0"], [1752026220000, "2604.39000000", "2605.00000000", "2603.07000000", "2604.37000000", "263.87960000", 1752026279999, "687221.43970500", 1316, "217.84390000", "567330.31168500", "0"], [1752026280000, "2604.38000000", "2604.63000000", "2604.38000000", "2604.43000000", "15.72300000", 1752026339999, "40952.03858500", 201, "3.58800000", "9345.03312300", "0"], [1752026340000, "2604.43000000", "2605.00000000", "2604.42000000", "2605.00000000", "43.23430000", 1752026399999, "112615.09673500", 327, "23.27520000", "60623.61339800", "0"], [1752026400000, "2605.00000000", "2605.39000000", "2602.63000000", "2602.64000000", "163.37250000", 1752026459999, "425492.17262200", 1455, "68.24510000", "177766.14760200", "0"], [1752026460000, "2602.63000000", "2603.76000000", "2602.49000000", "2603.35000000", "85.04600000", 1752026519999, "221378.54643200", 851, "63.49130000", "165267.48828500", "0"], [1752026520000, "2603.35000000", "2606.00000000", "2603.25000000", "2606.00000000", "140.01930000", 1752026579999, "364689.72007500", 1721, "104.44720000", "272043.98550900", "0"], [1752026580000, "2605.99000000", "2606.00000000", "2605.32000000", "2605.65000000", "116.46020000", 1752026639999, "303429.46727600", 572, "69.97320000", "182304.70689500", "0"], [1752026640000, "2605.65000000", "2608.02000000", "2605.65000000", "2608.02000000", "199.63570000", 1752026699999, "520511.52487100", 1077, "193.82750000", "505368.59463200", "0"], [1752026700000, "2608.03000000", "2608.04000000", "2607.53000000", "2607.69000000", "39.21890000", 1752026759999, "102275.65826500", 495, "12.68700000", "33084.73056900", "0"], [1752026760000, "2607.70000000", "2609.77000000", "2607.51000000", "2609.25000000", "105.20650000", 1752026819999, "274465.58312400", 1398, "45.60240000", "118949.01628300", "0"], [1752026820000, "2609.25000000", "2609.25000000", "2609.03000000", "2609.11000000", "126.95840000", 1752026879999, "331244.00911400", 334, "68.95020000", "179894.96781000", "0"], [1752026880000, "2609.11000000", "2609.88000000", "2609.00000000", "2609.86000000", "222.92120000", 1752026939999, "581660.35837500", 1291, "140.46250000", "366501.87979500", "0"], [1752026940000, "2609.87000000", "2610.00000000", "2607.27000000", "2607.28000000", "82.47530000", 1752026999999, "215215.11530500", 1294, "31.04930000", "81037.00251500", "0"], [1752027000000, "2607.28000000", "2607.66000000", "2607.27000000", "2607.61000000", "29.39470000", 1752027059999, "76647.05673000", 223, "25.09020000", "65422.82714700", "0"], [1752027060000, "2607.61000000", "2609.35000000", "2607.61000000", "2609.34000000", "171.03940000", 1752027119999, "446123.70081300", 787, "158.80360000", "414211.88728800", "0"], [1752027120000, "2609.35000000", "2609.61000000", "2608.86000000", "2608.86000000", "90.17990000", 1752027179999, "235308.94445800", 844, "44.81070000", "116921.06937000", "0"], [1752027180000, "2608.87000000", "2608.98000000", "2608.56000000", "2608.97000000", "108.31310000", 1752027239999, "282545.69314800", 436, "55.21890000", "144045.28033300", "0"], [1752027240000, "2608.97000000", "2608.98000000", "2608.36000000", "2608.37000000", "59.09800000", 1752027299999, "154181.84975500", 569, "37.25780000", "97203.45254500", "0"], [1752027300000, "2608.36000000", "2608.69000000", "2607.29000000", "2608.68000000", "282.14010000", 1752027359999, "735765.78667200", 1406, "40.06460000", "104503.05118700", "0"], [1752027360000, "2608.69000000", "2608.69000000", "2608.62000000", "2608.62000000", "23.94220000", 1752027419999, "62457.65603200", 214, "15.19990000", "39651.82713100", "0"], [1752027420000, "2608.63000000", "2608.63000000", "2606.00000000", "2606.37000000", "204.20160000", 1752027479999, "532255.82587100", 1551, "136.19680000", "354944.96822200", "0"], [1752027480000, "2606.37000000", "2606.73000000", "2606.00000000", "2606.72000000", "43.60440000", 1752027539999, "113650.39117300", 540, "14.99350000", "39079.62890000", "0"], [1752027540000, "2606.73000000", "2606.73000000", "2605.85000000", "2605.95000000", "49.48510000", 1752027599999, "128964.62743000", 460, "3.52170000", "9177.51753600", "0"], [1752027600000, "2605.94000000", "2605.94000000", "2603.55000000", "2603.55000000", "130.45520000", 1752027659999, "339820.13078600", 1464, "49.69360000", "129433.28445700", "0"], [1752027660000, "2603.54000000", "2603.54000000", "2602.24000000", "2602.45000000", "149.80770000", 1752027719999, "389863.27298700", 774, "113.36650000", "295016.06193300", "0"], [1752027720000, "2602.45000000", "2603.34000000", "2602.00000000", "2603.33000000", "238.68050000", 1752027779999, "621144.28485800", 717, "129.53490000", "337127.46770800", "0"], [1752027780000, "2603.33000000", "2603.39000000", "2602.00000000", "2602.00000000", "222.87150000", 1752027839999, "580139.76587700", 863, "170.53700000", "443935.48649800", "0"], [1752027840000, "2602.01000000", "2602.64000000", "2602.00000000", "2602.39000000", "158.34190000", 1752027899999, "412063.15589200", 672, "121.06630000", "315061.38660800", "0"], [1752027900000, "2602.39000000", "2603.86000000", "2602.39000000", "2603.86000000", "72.60690000", 1752027959999, "188971.13961200", 793, "64.40240000", "167616.87853500", "0"], [1752027960000, "2603.86000000", "2604.50000000", "2603.15000000", "2604.04000000", "89.87810000", 1752028019999, "234026.81528900", 1211, "54.14120000", "140973.54506700", "0"], [1752028020000, "2604.03000000", "2604.04000000", "2602.99000000", "2603.66000000", "67.76420000", 1752028079999, "176416.47410300", 937, "42.62930000", "110980.50586600", "0"], [1752028080000, "2603.66000000", "2605.00000000", "2603.50000000", "2604.70000000", "125.74990000", 1752028139999, "327443.27707700", 1329, "75.01790000", "195331.22269700", "0"], [1752028140000, "2604.70000000", "2604.71000000", "2603.79000000", "2604.50000000", "87.71600000", 1752028199999, "228413.95952700", 893, "58.14470000", "151399.51620900", "0"], [1752028200000, "2604.50000000", "2605.95000000", "2603.73000000", "2605.95000000", "88.74100000", 1752028259999, "231130.63076100", 1310, "38.00030000", "98982.53137300", "0"], [1752028260000, "2605.95000000", "2607.50000000", "2605.95000000", "2607.50000000", "78.27730000", 1752028319999, "204036.91574400", 1129, "36.14920000", "94227.29816600", "0"], [1752028320000, "2607.50000000", "2607.50000000", "2605.95000000", "2606.89000000", "61.85030000", 1752028379999, "161228.44469300", 1194, "24.06490000", "62727.58109800", "0"], [1752028380000, "2606.89000000", "2607.91000000", "2605.71000000", "2605.72000000", "70.37530000", 1752028439999, "183463.47549100", 1370, "34.43930000", "89771.52872400", "0"], [1752028440000, "2605.72000000", "2606.11000000", "2605.64000000", "2605.65000000", "65.43510000", 1752028499999, "170514.34934800", 614, "33.24390000", "86627.78775000", "0"], [1752028500000, "2605.65000000", "2605.86000000", "2605.16000000", "2605.85000000", "22.55500000", 1752028559999, "58766.72952300", 673, "8.51400000", "22183.17961400", "0"], [1752028560000, "2605.86000000", "2606.11000000", "2605.42000000", "2606.10000000", "65.53230000", 1752028619999, "170762.48394200", 916, "39.52580000", "102995.98484900", "0"], [1752028620000, "2606.10000000", "2606.10000000", "2604.03000000", "2604.03000000", "125.29140000", 1752028679999, "326306.63902600", 839, "9.05730000", "23586.59470200", "0"], [1752028680000, "2604.03000000", "2604.76000000", "2604.03000000", "2604.64000000", "48.54280000", 1752028739999, "126421.54463100", 671, "38.18790000", "99453.29095600", "0"], [1752028740000, "2604.64000000", "2604.81000000", "2603.64000000", "2603.64000000", "52.58340000", 1752028799999, "136954.24571600", 794, "25.58940000", "66650.64153200", "0"], [1752028800000, "2603.65000000", "2605.05000000", "2603.65000000", "2604.87000000", "60.73780000", 1752028859999, "158196.79334000", 884, "29.68490000", "77315.05199400", "0"], [1752028860000, "2604.88000000", "2605.06000000", "2604.88000000", "2605.06000000", "87.49500000", 1752028919999, "227920.77955800", 156, "15.55200000", "40513.78318400", "0"], [1752028920000, "2605.05000000", "2606.83000000", "2605.05000000", "2606.83000000", "84.90850000", 1752028979999, "221266.31889000", 762, "76.98300000", "200608.09718200", "0"], [1752028980000, "2606.82000000", "2607.44000000", "2606.72000000", "2607.44000000", "138.06190000", 1752029039999, "359931.80965900", 627, "66.03950000", "172165.93512200", "0"], [1752029040000, "2607.43000000", "2607.63000000", "2606.73000000", "2607.45000000", "49.18870000", 1752029099999, "128236.21154000", 642, "36.18780000", "94340.73957700", "0"], [1752029100000, "2607.45000000", "2607.45000000", "2606.49000000", "2606.50000000", "56.08260000", 1752029159999, "146210.39005100", 851, "13.08270000", "34107.28965400", "0"], [1752029160000, "2606.51000000", "2606.51000000", "2605.10000000", "2605.33000000", "43.25930000", 1752029219999, "112724.35495800", 664, "9.14830000", "23835.74246900", "0"], [1752029220000, "2605.33000000", "2605.82000000", "2605.33000000", "2605.43000000", "50.02290000", 1752029279999, "130333.19315200", 491, "21.78040000", "56748.28804900", "0"], [1752029280000, "2605.43000000", "2605.43000000", "2603.62000000", "2604.32000000", "522.52650000", 1752029339999, "1360936.20107500", 1557, "82.33100000", "214401.58794300", "0"], [1752029340000, "2604.32000000", "2604.81000000", "2603.20000000", "2604.55000000", "796.37000000", 1752029399999, "2073593.58649800", 2241, "79.66920000", "207457.92143400", "0"], [1752029400000, "2604.55000000", "2605.55000000", "2604.37000000", "2605.17000000", "99.92790000", 1752029459999, "260323.77061800", 710, "67.88380000", "176840.84665500", "0"], [1752029460000, "2605.17000000", "2605.33000000", "2604.79000000", "2605.33000000", "130.72160000", 1752029519999, "340542.53646000", 721, "95.04030000", "247588.30285100", "0"], [1752029520000, "2605.33000000", "2605.33000000", "2603.64000000", "2604.21000000", "334.94440000", 1752029579999, "872271.41462900", 1149, "125.05080000", "325696.99930800", "0"], [1752029580000, "2604.21000000", "2604.84000000", "2604.21000000", "2604.64000000", "278.84860000", 1752029639999, "726249.52866100", 764, "86.70870000", "225830.51283000", "0"], [1752029640000, "2604.64000000", "2604.65000000", "2603.22000000", "2603.84000000", "245.12870000", 1752029699999, "638216.89023200", 798, "52.41120000", "136461.98134000", "0"], [1752029700000, "2603.84000000", "2604.64000000", "2603.56000000", "2603.57000000", "195.32690000", 1752029759999, "508665.96473500", 721, "54.36300000", "141562.05465000", "0"], [1752029760000, "2603.57000000", "2603.57000000", "2602.00000000", "2602.45000000", "253.70340000", 1752029819999, "660256.83793400", 997, "31.71240000", "82529.64423600", "0"], [1752029820000, "2602.46000000", "2602.98000000", "2601.42000000", "2602.96000000", "195.75420000", 1752029879999, "509363.51976200", 1231, "29.34630000", "76367.70792500", "0"], [1752029880000, "2602.96000000", "2602.96000000", "2602.25000000", "2602.81000000", "68.42500000", 1752029939999, "178077.81824700", 483, "24.36640000", "63411.60358700", "0"], [1752029940000, "2602.82000000", "2602.97000000", "2602.46000000", "2602.81000000", "64.21170000", 1752029999999, "167123.06832200", 364, "15.24590000", "39680.62308400", "0"], [1752030000000, "2602.82000000", "2603.73000000", "2602.82000000", "2603.73000000", "102.02840000", 1752030059999, "265592.08905800", 547, "90.56140000", "235742.28697200", "0"], [1752030060000, "2603.73000000", "2605.15000000", "2603.72000000", "2604.24000000", "90.60720000", 1752030119999, "235985.42805000", 871, "57.32270000", "149285.62229300", "0"], [1752030120000, "2604.24000000", "2605.33000000", "2603.88000000", "2605.33000000", "51.09680000", 1752030179999, "133076.53004100", 673, "31.68890000", "82530.91342100", "0"], [1752030180000, "2605.33000000", "2607.07000000", "2605.33000000", "2606.00000000", "180.10480000", 1752030239999, "469481.55115200", 1277, "114.89390000", "299498.90308700", "0"], [1752030240000, "2606.01000000", "2606.08000000", "2605.44000000", "2605.96000000", "44.15240000", 1752030299999, "115053.50282700", 690, "28.13100000", "73303.97474000", "0"], [1752030300000, "2605.96000000", "2606.01000000", "2605.21000000", "2605.21000000", "50.11570000", 1752030359999, "130575.57436100", 590, "22.39340000", "58343.71573600", "0"], [1752030360000, "2605.22000000", "2605.43000000", "2605.00000000", "2605.43000000", "16.04250000", 1752030419999, "41793.12834400", 326, "13.73360000", "35778.09143300", "0"], [1752030420000, "2605.42000000", "2605.58000000", "2603.16000000", "2603.16000000", "67.39130000", 1752030479999, "175511.11524700", 1047, "22.74430000", "59243.06509800", "0"], [1752030480000, "2603.17000000", "2603.77000000", "2603.17000000", "2603.51000000", "59.97750000", 1752030539999, "156138.39957400", 587, "42.70720000", "111177.98987100", "0"], [1752030540000, "2603.51000000", "2603.51000000", "2601.99000000", "2601.99000000", "44.34190000", 1752030599999, "115411.62715100", 818, "12.69020000", "33028.78094700", "0"], [1752030600000, "2601.99000000", "2601.99000000", "2600.47000000", "2600.66000000", "122.33380000", 1752030659999, "318232.35239700", 1337, "53.49360000", "139158.51233900", "0"], [1752030660000, "2600.67000000", "2600.67000000", "2598.17000000", "2598.50000000", "439.03310000", 1752030719999, "1141110.33066900", 2239, "163.39290000", "424613.73382800", "0"], [1752030720000, "2598.51000000", "2598.81000000", "2597.79000000", "2597.99000000", "105.54780000", 1752030779999, "274234.91587300", 929, "45.76940000", "118916.33995900", "0"], [1752030780000, "2598.00000000", "2598.24000000", "2597.69000000", "2598.09000000", "110.53650000", 1752030839999, "287177.82901100", 938, "47.98530000", "124666.53317100", "0"], [1752030840000, "2598.09000000", "2599.00000000", "2597.32000000", "2597.32000000", "143.17430000", 1752030899999, "372000.71245500", 1577, "62.10890000", "161380.38753100", "0"], [1752030900000, "2597.31000000", "2597.31000000", "2592.01000000", "2593.77000000", "1065.22770000", 1752030959999, "2763236.32879200", 5304, "423.84090000", "1099357.18186900", "0"], [1752030960000, "2593.78000000", "2594.99000000", "2593.77000000", "2594.49000000", "252.88430000", 1752031019999, "656048.13158200", 1394, "121.05040000", "314021.47084700", "0"], [1752031020000, "2594.49000000", "2594.97000000", "2594.27000000", "2594.28000000", "93.90920000", 1752031079999, "243677.50714200", 533, "23.06130000", "59840.60167700", "0"], [1752031080000, "2594.27000000", "2594.64000000", "2592.96000000", "2594.52000000", "220.71460000", 1752031139999, "572549.59749200", 1769, "83.74150000", "217200.35238500", "0"], [1752031140000, "2594.53000000", "2595.00000000", "2594.41000000", "2595.00000000", "333.78400000", 1752031199999, "866109.66099200", 635, "102.01560000", "264697.25989900", "0"], [1752031200000, "2594.99000000", "2596.93000000", "2594.40000000", "2596.89000000", "278.23970000", 1752031259999, "722253.30793800", 1648, "211.46860000", "548907.45206500", "0"], [1752031260000, "2596.89000000", "2596.93000000", "2596.01000000", "2596.31000000", "58.03340000", 1752031319999, "150680.95916600", 699, "31.23360000", "81095.12797200", "0"], [1752031320000, "2596.30000000", "2596.83000000", "2596.18000000", "2596.32000000", "86.29780000", 1752031379999, "224066.75349000", 620, "46.76560000", "121420.23892000", "0"], [1752031380000, "2596.31000000", "2596.32000000", "2595.71000000", "2595.93000000", "38.27780000", 1752031439999, "99374.23978600", 568, "11.40510000", "29608.42792500", "0"], [1752031440000, "2595.93000000", "2596.71000000", "2595.93000000", "2596.52000000", "88.71710000", 1752031499999, "230346.91431400", 897, "59.43980000", "154325.93142400", "0"], [1752031500000, "2596.52000000", "2596.70000000", "2595.72000000", "2596.23000000", "97.16730000", 1752031559999, "252277.36335300", 714, "50.90770000", "132174.44860200", "0"], [1752031560000, "2596.22000000", "2596.23000000", "2595.83000000", "2595.84000000", "48.15340000", 1752031619999, "125008.31101200", 254, "5.35570000", "13903.79828400", "0"], [1752031620000, "2595.84000000", "2596.69000000", "2595.83000000", "2596.22000000", "201.00790000", 1752031679999, "521862.63180000", 850, "138.97530000", "360808.31432700", "0"], [1752031680000, "2596.22000000", "2598.68000000", "2596.22000000", "2597.90000000", "240.30060000", 1752031739999, "624143.51360800", 1556, "186.58790000", "484577.18402800", "0"], [1752031740000, "2597.91000000", "2598.78000000", "2597.27000000", "2598.40000000", "252.05010000", 1752031799999, "654903.51095400", 1233, "145.34090000", "377630.38995900", "0"], [1752031800000, "2598.39000000", "2598.40000000", "2597.27000000", "2597.27000000", "84.21650000", 1752031859999, "218761.24829500", 680, "20.13810000", "52310.07249900", "0"], [1752031860000, "2597.28000000", "2597.46000000", "2596.49000000", "2597.41000000", "198.50890000", 1752031919999, "515520.44556300", 1030, "94.18890000", "244616.43808300", "0"], [1752031920000, "2597.42000000", "2597.58000000", "2597.06000000", "2597.58000000", "137.56730000", 1752031979999, "357320.07549000", 953, "59.17790000", "153708.00057600", "0"], [1752031980000, "2597.57000000", "2599.80000000", "2597.32000000", "2599.07000000", "518.60500000", 1752032039999, "1347552.60411000", 1140, "464.41940000", "1206731.22247900", "0"], [1752032040000, "2599.07000000", "2599.08000000", "2596.61000000", "2596.62000000", "176.72380000", 1752032099999, "459092.39444000", 1058, "42.66600000", "110858.51923300", "0"], [1752032100000, "2596.61000000", "2596.87000000", "2595.00000000", "2596.56000000", "212.99980000", 1752032159999, "552941.99513300", 1446, "120.15930000", "311920.50383600", "0"], [1752032160000, "2596.56000000", "2596.57000000", "2595.52000000", "2595.61000000", "85.18140000", 1752032219999, "221120.04240700", 1032, "35.70550000", "92678.73265000", "0"], [1752032220000, "2595.62000000", "2597.23000000", "2595.61000000", "2597.01000000", "118.10640000", 1752032279999, "306694.03496400", 1320, "68.11800000", "176869.52228900", "0"], [1752032280000, "2597.01000000", "2597.76000000", "2596.50000000", "2596.50000000", "64.42090000", 1752032339999, "167306.75413500", 801, "20.78520000", "53984.41624800", "0"], [1752032340000, "2596.51000000", "2597.25000000", "2596.23000000", "2596.42000000", "85.69230000", 1752032399999, "222528.13302300", 910, "45.35190000", "117774.39506800", "0"], [1752032400000, "2596.42000000", "2596.43000000", "2595.61000000", "2595.98000000", "90.07340000", 1752032459999, "233816.19907100", 592, "68.06430000", "176679.17589200", "0"], [1752032460000, "2595.98000000", "2595.99000000", "2595.31000000", "2595.50000000", "58.78660000", 1752032519999, "152581.86309700", 615, "25.44360000", "66037.00183100", "0"], [1752032520000, "2595.50000000", "2596.00000000", "2595.50000000", "2595.99000000", "104.24460000", 1752032579999, "270575.62425300", 458, "83.50080000", "216734.41708200", "0"], [1752032580000, "2595.99000000", "2596.00000000", "2595.27000000", "2595.28000000", "68.86380000", 1752032639999, "178738.13325200", 429, "24.15560000", "62691.15159100", "0"], [1752032640000, "2595.27000000", "2595.28000000", "2593.80000000", "2594.75000000", "143.01510000", 1752032699999, "371060.16910900", 1009, "33.92340000", "88008.67657200", "0"], [1752032700000, "2594.74000000", "2594.75000000", "2592.06000000", "2592.57000000", "292.60000000", 1752032759999, "758738.48400500", 1657, "56.40460000", "146243.12143800", "0"], [1752032760000, "2592.57000000", "2595.92000000", "2592.39000000", "2595.92000000", "297.54500000", 1752032819999, "771832.86440700", 1726, "278.47440000", "722375.75546100", "0"], [1752032820000, "2595.92000000", "2595.92000000", "2594.39000000", "2594.39000000", "113.22640000", 1752032879999, "293839.16708300", 828, "45.38220000", "117746.66836600", "0"], [1752032880000, "2594.39000000", "2594.39000000", "2593.39000000", "2593.78000000", "56.57030000", 1752032939999, "146733.17206600", 805, "12.45860000", "32313.40756800", "0"], [1752032940000, "2593.78000000", "2593.86000000", "2593.71000000", "2593.86000000", "75.90650000", 1752032999999, "196880.20456000", 303, "69.85600000", "181186.94188100", "0"], [1752033000000, "2593.87000000", "2594.00000000", "2593.71000000", "2594.00000000", "109.59070000", 1752033059999, "284274.08354900", 456, "11.33670000", "29405.55834700", "0"], [1752033060000, "2594.00000000", "2594.00000000", "2592.20000000", "2592.53000000", "141.96580000", 1752033119999, "368099.33642000", 997, "32.22590000", "83557.24725200", "0"], [1752033120000, "2592.52000000", "2592.93000000", "2592.41000000", "2592.92000000", "77.58950000", 1752033179999, "201161.58607000", 563, "22.23900000", "57660.23556200", "0"], [1752033180000, "2592.92000000", "2593.78000000", "2592.84000000", "2593.10000000", "245.44220000", 1752033239999, "636446.59751500", 884, "122.91440000", "318724.53788200", "0"], [1752033240000, "2593.10000000", "2593.42000000", "2592.82000000", "2593.07000000", "44.18340000", 1752033299999, "114571.02812000", 775, "28.15550000", "73008.90919700", "0"], [1752033300000, "2593.07000000", "2593.08000000", "2591.69000000", "2593.01000000", "80.96160000", 1752033359999, "209888.00181100", 1244, "23.84540000", "61818.91618200", "0"], [1752033360000, "2593.02000000", "2594.56000000", "2593.01000000", "2594.23000000", "79.36900000", 1752033419999, "205858.56631800", 833, "63.10780000", "163678.63796600", "0"], [1752033420000, "2594.23000000", "2594.23000000", "2590.00000000", "2591.24000000", "430.02790000", 1752033479999, "1114237.12342900", 3124, "134.83530000", "349360.24975800", "0"], [1752033480000, "2591.24000000", "2591.74000000", "2589.78000000", "2591.73000000", "507.46780000", 1752033539999, "1314660.40273900", 2059, "181.44340000", "470164.26607500", "0"], [1752033540000, "2591.73000000", "2592.22000000", "2591.50000000", "2591.75000000", "56.11530000", 1752033599999, "145444.07796400", 730, "29.32770000", "76011.25014400", "0"], [1752033600000, "2591.74000000", "2592.80000000", "2591.40000000", "2592.80000000", "109.46960000", 1752033659999, "283738.03209900", 1354, "67.05370000", "173799.42929800", "0"], [1752033660000, "2592.80000000", "2593.09000000", "2592.04000000", "2593.09000000", "108.84870000", 1752033719999, "282201.00686600", 1405, "51.06690000", "132400.45693200", "0"], [1752033720000, "2593.09000000", "2593.95000000", "2593.08000000", "2593.71000000", "111.04070000", 1752033779999, "287989.12411900", 744, "81.65910000", "211790.79887100", "0"], [1752033780000, "2593.72000000", "2593.72000000", "2593.24000000", "2593.33000000", "117.11320000", 1752033839999, "303718.61981500", 339, "96.59460000", "250503.07827200", "0"], [1752033840000, "2593.33000000", "2593.33000000", "2591.99000000", "2591.99000000", "415.24290000", 1752033899999, "1076849.14674400", 730, "3.12910000", "8113.46473500", "0"], [1752033900000, "2592.00000000", "2592.93000000", "2591.99000000", "2592.92000000", "54.01280000", 1752033959999, "140011.83337900", 523, "36.77400000", "95326.84962300", "0"], [1752033960000, "2592.92000000", "2593.28000000", "2592.82000000", "2593.27000000", "44.26560000", 1752034019999, "114784.50687000", 389, "35.42630000", "91864.75577100", "0"], [1752034020000, "2593.27000000", "2593.66000000", "2593.27000000", "2593.65000000", "35.38520000", 1752034079999, "91772.92123600", 248, "19.42780000", "50385.02191000", "0"], [1752034080000, "2593.65000000", "2593.66000000", "2592.65000000", "2593.11000000", "54.58750000", 1752034139999, "141566.17899100", 641, "9.60790000", "24915.40445900", "0"], [1752034140000, "2593.11000000", "2595.00000000", "2593.10000000", "2594.83000000", "162.77590000", 1752034199999, "422212.36852300", 823, "140.73910000", "365030.15740200", "0"], [1752034200000, "2594.83000000", "2595.43000000", "2594.66000000", "2594.95000000", "134.58210000", 1752034259999, "349243.83286400", 689, "99.51450000", "258234.49565000", "0"], [1752034260000, "2594.96000000", "2594.96000000", "2594.50000000", "2594.62000000", "149.36250000", 1752034319999, "387533.01383400", 730, "121.98960000", "316509.15202800", "0"], [1752034320000, "2594.62000000", "2595.11000000", "2594.50000000", "2594.68000000", "49.10180000", 1752034379999, "127408.61347700", 500, "35.59380000", "92357.79307700", "0"], [1752034380000, "2594.68000000", "2594.69000000", "2593.60000000", "2593.61000000", "83.65960000", 1752034439999, "217039.60300200", 676, "28.30400000", "73423.52229700", "0"], [1752034440000, "2593.61000000", "2593.61000000", "2591.42000000", "2591.43000000", "86.17730000", 1752034499999, "223406.70103700", 1002, "3.93220000", "10194.32241100", "0"], [1752034500000, "2591.43000000", "2592.67000000", "2590.98000000", "2592.67000000", "90.91080000", 1752034559999, "235615.16341300", 984, "76.18440000", "197456.10082900", "0"], [1752034560000, "2592.66000000", "2592.67000000", "2592.42000000", "2592.67000000", "38.30130000", 1752034619999, "99301.27473900", 450, "28.75370000", "74547.97883000", "0"], [1752034620000, "2592.67000000", "2593.80000000", "2592.67000000", "2592.93000000", "84.31590000", 1752034679999, "218661.37334200", 904, "34.05510000", "88307.87253100", "0"], [1752034680000, "2592.94000000", "2593.45000000", "2592.91000000", "2592.92000000", "32.86340000", 1752034739999, "85218.66700900", 498, "17.52340000", "45438.24197900", "0"], [1752034740000, "2592.91000000", "2593.18000000", "2592.91000000", "2593.17000000", "94.51560000", 1752034799999, "245077.08744500", 268, "79.19200000", "205342.66915700", "0"], [1752034800000, "2593.18000000", "2593.84000000", "2593.18000000", "2593.31000000", "97.55800000", 1752034859999, "253018.17947000", 564, "83.58440000", "216774.34170300", "0"], [1752034860000, "2593.32000000", "2593.32000000", "2593.11000000", "2593.20000000", "49.83440000", 1752034919999, "129227.47310500", 267, "37.13960000", "96307.93214400", "0"], [1752034920000, "2593.21000000", "2593.97000000", "2593.20000000", "2593.52000000", "130.36090000", 1752034979999, "338067.82918500", 742, "75.43420000", "195621.20673000", "0"], [1752034980000, "2593.51000000", "2593.52000000", "2593.50000000", "2593.51000000", "11.04500000", 1752035039999, "28645.37316300", 107, "7.07590000", "18351.47310900", "0"], [1752035040000, "2593.50000000", "2593.51000000", "2592.44000000", "2592.45000000", "123.67990000", 1752035099999, "320696.82839700", 1103, "53.83600000", "139590.86456900", "0"], [1752035100000, "2592.45000000", "2592.48000000", "2591.71000000", "2591.87000000", "134.24510000", 1752035159999, "347985.37693800", 1127, "106.26590000", "275454.39031300", "0"], [1752035160000, "2591.87000000", "2592.80000000", "2591.87000000", "2592.78000000", "79.35540000", 1752035219999, "205724.39405700", 476, "68.13840000", "176644.64297800", "0"], [1752035220000, "2592.78000000", "2594.11000000", "2592.78000000", "2594.10000000", "122.31500000", 1752035279999, "317218.08328200", 776, "118.99820000", "308615.76502600", "0"], [1752035280000, "2594.10000000", "2595.12000000", "2593.95000000", "2595.12000000", "188.03960000", 1752035339999, "487852.46935900", 1010, "149.09510000", "386823.21563800", "0"], [1752035340000, "2595.12000000", "2595.74000000", "2595.11000000", "2595.29000000", "107.11360000", 1752035399999, "277999.71487000", 553, "67.38840000", "174898.72446400", "0"], [1752035400000, "2595.28000000", "2596.26000000", "2595.20000000", "2595.20000000", "79.01300000", 1752035459999, "205096.58510900", 953, "36.02240000", "93503.53565000", "0"], [1752035460000, "2595.21000000", "2596.46000000", "2595.20000000", "2596.46000000", "176.27530000", 1752035519999, "457550.05527200", 717, "173.30050000", "449827.95223000", "0"], [1752035520000, "2596.46000000", "2596.85000000", "2596.31000000", "2596.40000000", "75.23860000", 1752035579999, "195354.12368600", 450, "51.64970000", "134103.55111100", "0"], [1752035580000, "2596.40000000", "2596.95000000", "2595.95000000", "2596.94000000", "146.65080000", 1752035639999, "380793.11956300", 638, "117.32550000", "304659.74070000", "0"], [1752035640000, "2596.94000000", "2597.86000000", "2596.94000000", "2597.41000000", "170.22870000", 1752035699999, "442166.10149000", 620, "97.85450000", "254160.60838200", "0"], [1752035700000, "2597.42000000", "2597.43000000", "2596.00000000", "2596.00000000", "166.84120000", 1752035759999, "433285.09596300", 834, "72.94850000", "189432.69267200", "0"], [1752035760000, "2596.00000000", "2597.24000000", "2596.00000000", "2597.13000000", "111.05480000", 1752035819999, "288374.73003300", 1116, "81.90930000", "212679.83809800", "0"], [1752035820000, "2597.13000000", "2598.21000000", "2597.08000000", "2598.21000000", "148.82560000", 1752035879999, "386593.17075700", 801, "125.54580000", "326123.13260800", "0"], [1752035880000, "2598.21000000", "2599.50000000", "2598.21000000", "2599.29000000", "107.80340000", 1752035939999, "280184.75304200", 1069, "61.44790000", "159696.87986400", "0"], [1752035940000, "2599.27000000", "2600.63000000", "2599.27000000", "2600.63000000", "178.53080000", 1752035999999, "464189.45806000", 1126, "148.28900000", "385563.41721200", "0"], [1752036000000, "2600.63000000", "2600.85000000", "2600.28000000", "2600.65000000", "208.38850000", 1752036059999, "541920.20176600", 829, "87.16420000", "226669.08403300", "0"], [1752036060000, "2600.66000000", "2602.20000000", "2600.65000000", "2601.09000000", "439.35330000", 1752036119999, "1142838.27283800", 1596, "248.83650000", "647269.28144500", "0"], [1752036120000, "2601.09000000", "2601.09000000", "2600.19000000", "2600.20000000", "111.00460000", 1752036179999, "288686.23132300", 702, "31.28520000", "81354.80864800", "0"], [1752036180000, "2600.20000000", "2600.20000000", "2598.13000000", "2598.92000000", "256.45580000", 1752036239999, "666496.54362200", 1082, "93.64840000", "243343.80842100", "0"], [1752036240000, "2598.92000000", "2599.42000000", "2598.92000000", "2599.33000000", "51.85980000", 1752036299999, "134787.89581700", 680, "35.73150000", "92867.56055800", "0"], [1752036300000, "2599.33000000", "2599.33000000", "2598.78000000", "2599.05000000", "67.43360000", 1752036359999, "175254.44801100", 407, "36.09680000", "93809.79603300", "0"], [1752036360000, "2599.06000000", "2599.06000000", "2599.05000000", "2599.05000000", "32.47110000", 1752036419999, "84394.11309400", 109, "10.06390000", "26156.67993400", "0"], [1752036420000, "2599.06000000", "2600.87000000", "2599.05000000", "2600.87000000", "127.12500000", 1752036479999, "330450.03339400", 1137, "103.96890000", "270251.11754200", "0"], [1752036480000, "2600.87000000", "2601.16000000", "2600.13000000", "2601.15000000", "94.65660000", 1752036539999, "246149.14061600", 810, "75.96400000", "197536.25019800", "0"], [1752036540000, "2601.15000000", "2601.16000000", "2601.00000000", "2601.01000000", "40.45200000", 1752036599999, "105221.21623200", 238, "13.21570000", "34376.12709900", "0"], [1752036600000, "2601.00000000", "2601.16000000", "2601.00000000", "2601.00000000", "41.03450000", 1752036659999, "106735.76868200", 337, "19.58260000", "50936.59404800", "0"], [1752036660000, "2601.01000000", "2601.16000000", "2601.00000000", "2601.16000000", "42.78550000", 1752036719999, "111288.12032600", 264, "34.57030000", "89920.17145700", "0"], [1752036720000, "2601.15000000", "2601.17000000", "2601.00000000", "2601.16000000", "151.89620000", 1752036779999, "395104.24223200", 339, "134.37040000", "349517.16970100", "0"], [1752036780000, "2601.16000000", "2601.17000000", "2601.04000000", "2601.05000000", "151.88650000", 1752036839999, "395080.56167500", 309, "84.67660000", "220257.50868200", "0"], [1752036840000, "2601.05000000", "2601.34000000", "2601.04000000", "2601.16000000", "76.50890000", 1752036899999, "199012.35147800", 433, "40.83940000", "106230.68497700", "0"], [1752036900000, "2601.17000000", "2601.42000000", "2601.16000000", "2601.41000000", "52.53970000", 1752036959999, "136670.62081300", 258, "42.18310000", "109730.09200100", "0"], [1752036960000, "2601.42000000", "2602.25000000", "2601.41000000", "2602.25000000", "88.68640000", 1752037019999, "230735.48302300", 678, "48.57920000", "126393.57092900", "0"], [1752037020000, "2602.25000000", "2602.85000000", "2602.24000000", "2602.61000000", "136.20090000", 1752037079999, "354452.23534100", 704, "122.85250000", "319710.28736300", "0"], [1752037080000, "2602.60000000", "2602.61000000", "2602.08000000", "2602.08000000", "60.89720000", 1752037139999, "158481.07712400", 433, "27.78750000", "72315.24146300", "0"], [1752037140000, "2602.09000000", "2603.38000000", "2601.76000000", "2603.06000000", "685.52040000", 1752037199999, "1783980.59932500", 1672, "425.40550000", "1106955.75161300", "0"], [1752037200000, "2603.05000000", "2608.96000000", "2601.99000000", "2607.73000000", "1623.73690000", 1752037259999, "4230633.16226000", 4239, "1011.16840000", "2634364.35416800", "0"], [1752037260000, "2607.74000000", "2613.00000000", "2607.64000000", "2612.00000000", "1190.75450000", 1752037319999, "3108499.20892800", 5496, "875.77990000", "2286035.71700000", "0"], [1752037320000, "2611.99000000", "2612.60000000", "2609.53000000", "2611.28000000", "340.58780000", 1752037379999, "889309.28447000", 1985, "164.99040000", "430786.54652500", "0"], [1752037380000, "2611.27000000", "2612.00000000", "2609.00000000", "2609.00000000", "291.98570000", 1752037439999, "762351.79764700", 1776, "79.37400000", "207264.47813000", "0"], [1752037440000, "2609.01000000", "2609.36000000", "2607.87000000", "2607.87000000", "212.09010000", 1752037499999, "553233.30530000", 898, "52.25680000", "136334.92543400", "0"], [1752037500000, "2607.88000000", "2609.09000000", "2606.99000000", "2609.09000000", "132.38830000", 1752037559999, "345213.28135000", 1358, "79.08450000", "206235.97665900", "0"], [1752037560000, "2609.08000000", "2609.09000000", "2608.31000000", "2608.32000000", "58.12010000", 1752037619999, "151624.81849500", 383, "10.43600000", "27225.18981900", "0"], [1752037620000, "2608.32000000", "2608.39000000", "2607.67000000", "2607.67000000", "45.03010000", 1752037679999, "117448.07049800", 393, "9.64860000", "25165.91134300", "0"], [1752037680000, "2607.68000000", "2607.68000000", "2606.95000000", "2606.96000000", "38.23120000", 1752037739999, "99677.25092300", 299, "7.70920000", "20098.33802600", "0"], [1752037740000, "2606.95000000", "2607.26000000", "2606.89000000", "2607.25000000", "84.06000000", 1752037799999, "219144.98929700", 484, "34.60690000", "90220.01957800", "0"], [1752037800000, "2607.26000000", "2607.94000000", "2606.90000000", "2606.91000000", "74.77300000", 1752037859999, "194960.20276100", 548, "24.02580000", "62643.22626200", "0"], [1752037860000, "2606.90000000", "2607.17000000", "2606.90000000", "2606.98000000", "45.45970000", 1752037919999, "118517.53166900", 205, "18.61600000", "48534.03892200", "0"], [1752037920000, "2606.99000000", "2607.66000000", "2606.98000000", "2607.65000000", "66.84190000", 1752037979999, "174270.69699000", 330, "51.88900000", "135287.75033000", "0"], [1752037980000, "2607.65000000", "2607.94000000", "2606.99000000", "2606.99000000", "40.82360000", 1752038039999, "106451.43763400", 496, "16.03570000", "41814.97680100", "0"], [1752038040000, "2606.99000000", "2608.21000000", "2606.99000000", "2608.21000000", "58.57640000", 1752038099999, "152738.28111800", 796, "37.02620000", "96547.80078500", "0"], [1752038100000, "2608.20000000", "2610.01000000", "2608.20000000", "2610.00000000", "332.15460000", 1752038159999, "866738.35936000", 1026, "272.47740000", "710989.25228400", "0"], [1752038160000, "2610.00000000", "2610.88000000", "2609.50000000", "2609.50000000", "174.43770000", 1752038219999, "455343.59301000", 812, "85.63680000", "223556.28045300", "0"], [1752038220000, "2609.50000000", "2609.60000000", "2608.99000000", "2609.59000000", "45.60120000", 1752038279999, "118982.77822700", 492, "12.78490000", "33358.58141000", "0"], [1752038280000, "2609.59000000", "2609.60000000", "2609.58000000", "2609.58000000", "58.89990000", 1752038339999, "153704.64525100", 151, "5.56970000", "14534.68912000", "0"], [1752038340000, "2609.58000000", "2609.59000000", "2608.50000000", "2608.98000000", "189.78230000", 1752038399999, "495129.99042900", 690, "41.77610000", "108981.93511700", "0"], [1752038400000, "2608.98000000", "2609.50000000", "2608.91000000", "2609.48000000", "97.79460000", 1752038459999, "255164.80651300", 835, "54.58460000", "142416.42485300", "0"], [1752038460000, "2609.48000000", "2609.48000000", "2607.84000000", "2607.84000000", "50.68310000", 1752038519999, "132217.60748200", 755, "7.00160000", "18266.42522100", "0"], [1752038520000, "2607.84000000", "2608.72000000", "2607.84000000", "2608.71000000", "93.05620000", 1752038579999, "242706.64370600", 654, "36.78920000", "95954.88315300", "0"], [1752038580000, "2608.71000000", "2609.35000000", "2608.26000000", "2608.26000000", "232.57450000", 1752038639999, "606719.31826300", 723, "30.41540000", "79354.32437500", "0"], [1752038640000, "2608.26000000", "2608.27000000", "2607.99000000", "2607.99000000", "73.72130000", 1752038699999, "192279.25936000", 217, "3.95070000", "10304.17825200", "0"], [1752038700000, "2608.00000000", "2608.00000000", "2607.43000000", "2607.43000000", "29.02400000", 1752038759999, "75685.37730500", 435, "3.46140000", "9026.37356000", "0"], [1752038760000, "2607.43000000", "2607.43000000", "2605.39000000", "2605.39000000", "128.60840000", 1752038819999, "335178.21698000", 1029, "2.97060000", "7743.01649400", "0"], [1752038820000, "2605.39000000", "2605.85000000", "2605.00000000", "2605.85000000", "81.20060000", 1752038879999, "211558.20851900", 608, "66.28130000", "172690.86533600", "0"], [1752038880000, "2605.84000000", "2605.95000000", "2605.84000000", "2605.95000000", "15.56270000", 1752038939999, "40554.07428400", 138, "9.49360000", "24738.97052000", "0"], [1752038940000, "2605.95000000", "2606.00000000", "2605.19000000", "2605.65000000", "92.79130000", 1752038999999, "241784.17379200", 601, "34.98840000", "91165.18479800", "0"], [1752039000000, "2605.65000000", "2605.65000000", "2605.20000000", "2605.61000000", "35.89580000", 1752039059999, "93528.50275500", 332, "19.78280000", "51545.52066300", "0"], [1752039060000, "2605.61000000", "2606.25000000", "2605.16000000", "2606.24000000", "76.53960000", 1752039119999, "199425.69845400", 728, "30.13700000", "78523.48919800", "0"], [1752039120000, "2606.25000000", "2607.66000000", "2606.24000000", "2607.16000000", "62.53790000", 1752039179999, "163041.52968900", 658, "42.15440000", "109894.42353000", "0"], [1752039180000, "2607.16000000", "2609.50000000", "2607.16000000", "2609.49000000", "62.26180000", 1752039239999, "162387.79095400", 937, "53.23100000", "138832.73038000", "0"], [1752039240000, "2609.49000000", "2609.66000000", "2609.19000000", "2609.66000000", "49.14860000", 1752039299999, "128250.78306300", 403, "22.73420000", "59323.41568500", "0"], [1752039300000, "2609.67000000", "2619.56000000", "2609.67000000", "2617.87000000", "1390.34890000", 1752039359999, "3635080.82501900", 4208, "1139.68240000", "2978941.58354500", "0"], [1752039360000, "2617.88000000", "2625.08000000", "2616.89000000", "2622.42000000", "1736.62100000", 1752039419999, "4552697.49641300", 8943, "1337.31170000", "3505684.79173100", "0"], [1752039420000, "2622.42000000", "2626.39000000", "2620.40000000", "2624.53000000", "633.61480000", 1752039479999, "1662867.86274100", 4158, "257.24010000", "675029.74869400", "0"], [1752039480000, "2624.52000000", "2633.00000000", "2623.71000000", "2632.01000000", "3520.84620000", 1752039539999, "9256155.56315900", 10022, "2610.15530000", "6861512.95362500", "0"], [1752039540000, "2632.00000000", "2647.00000000", "2631.10000000", "2637.56000000", "7011.08080000", 1752039599999, "18509246.78860200", 21637, "4052.25500000", "10697094.92023400", "0"], [1752039600000, "2637.56000000", "2640.92000000", "2634.67000000", "2636.39000000", "2778.54990000", 1752039659999, "7330800.53999600", 9115, "1139.22820000", "3005752.11834300", "0"], [1752039660000, "2636.39000000", "2638.02000000", "2634.94000000", "2637.04000000", "709.45660000", 1752039719999, "1870283.07289800", 4837, "423.90510000", "1117479.36239600", "0"], [1752039720000, "2637.03000000", "2637.04000000", "2634.00000000", "2634.06000000", "443.46680000", 1752039779999, "1168490.93892300", 2780, "100.65180000", "265203.58154400", "0"], [1752039780000, "2634.06000000", "2634.77000000", "2633.13000000", "2634.51000000", "339.53490000", 1752039839999, "894380.15336400", 1866, "114.90050000", "302660.71451700", "0"], [1752039840000, "2634.52000000", "2636.71000000", "2634.51000000", "2635.83000000", "521.75360000", 1752039899999, "1375310.25396700", 2394, "406.32590000", "1071061.65109600", "0"], [1752039900000, "2635.84000000", "2637.80000000", "2634.41000000", "2634.44000000", "602.26940000", 1752039959999, "1587883.79688800", 3198, "380.74490000", "1003896.29819400", "0"], [1752039960000, "2634.45000000", "2634.45000000", "2622.94000000", "2629.87000000", "2398.99070000", 1752040019999, "6305155.35572400", 8171, "900.39460000", "2366160.74573000", "0"], [1752040020000, "2629.87000000", "2630.41000000", "2627.19000000", "2628.48000000", "879.98630000", 1752040079999, "2313618.59414500", 3450, "614.35560000", "1615394.38380100", "0"], [1752040080000, "2628.48000000", "2629.94000000", "2627.95000000", "2629.94000000", "362.97910000", 1752040139999, "954254.36430800", 1637, "147.02320000", "386474.81504300", "0"], [1752040140000, "2629.94000000", "2630.55000000", "2628.81000000", "2630.27000000", "285.04520000", 1752040199999, "749594.04813600", 1728, "122.80080000", "322961.84889500", "0"], [1752040200000, "2630.26000000", "2630.46000000", "2627.31000000", "2627.32000000", "178.99440000", 1752040259999, "470611.54271600", 1846, "62.02360000", "163054.75698200", "0"], [1752040260000, "2627.32000000", "2628.21000000", "2627.32000000", "2627.49000000", "142.96830000", 1752040319999, "375715.85979200", 1017, "54.15530000", "142314.50698800", "0"], [1752040320000, "2627.50000000", "2628.21000000", "2626.92000000", "2628.17000000", "130.32240000", 1752040379999, "342425.20181700", 1024, "55.11250000", "144804.38135000", "0"], [1752040380000, "2628.17000000", "2628.64000000", "2627.41000000", "2627.41000000", "117.83320000", 1752040439999, "309646.03053500", 1142, "54.35540000", "142836.18190200", "0"], [1752040440000, "2627.41000000", "2628.36000000", "2627.18000000", "2628.36000000", "102.40050000", 1752040499999, "269072.77976500", 879, "56.92870000", "149593.99155200", "0"], [1752040500000, "2628.36000000", "2631.20000000", "2628.36000000", "2630.00000000", "807.85780000", 1752040559999, "2124367.73366900", 2707, "472.04520000", "1241238.45879200", "0"], [1752040560000, "2629.99000000", "2631.10000000", "2629.99000000", "2630.22000000", "438.51710000", 1752040619999, "1153649.03662900", 1151, "199.85310000", "525746.62736900", "0"], [1752040620000, "2630.22000000", "2630.23000000", "2628.28000000", "2628.99000000", "110.66880000", 1752040679999, "290969.63920900", 1161, "36.01460000", "94675.32729600", "0"], [1752040680000, "2629.00000000", "2629.51000000", "2628.99000000", "2629.35000000", "188.62460000", 1752040739999, "495963.28472000", 565, "139.39530000", "366517.12368800", "0"], [1752040740000, "2629.34000000", "2629.54000000", "2627.96000000", "2628.21000000", "334.56430000", 1752040799999, "879525.16741300", 1382, "61.18730000", "160852.11151100", "0"], [1752040800000, "2628.20000000", "2629.17000000", "2628.20000000", "2628.64000000", "222.86150000", 1752040859999, "585847.27811400", 1209, "88.74820000", "233292.34363800", "0"], [1752040860000, "2628.65000000", "2628.65000000", "2627.00000000", "2627.68000000", "342.99750000", 1752040919999, "901360.03130100", 1400, "153.33990000", "402912.20280300", "0"], [1752040920000, "2627.69000000", "2628.24000000", "2626.14000000", "2626.24000000", "322.86950000", 1752040979999, "848159.91819800", 1596, "83.71890000", "219910.54254600", "0"], [1752040980000, "2626.24000000", "2626.54000000", "2625.00000000", "2625.24000000", "292.11070000", 1752041039999, "766988.48976400", 1014, "142.82470000", "375004.52363600", "0"], [1752041040000, "2625.24000000", "2625.25000000", "2622.69000000", "2624.04000000", "752.72440000", 1752041099999, "1975130.87343100", 2138, "319.83550000", "839163.34242600", "0"], [1752041100000, "2624.03000000", "2624.50000000", "2623.44000000", "2624.50000000", "235.68340000", 1752041159999, "618437.10124700", 1739, "153.52220000", "402849.22323800", "0"], [1752041160000, "2624.49000000", "2624.49000000", "2623.19000000", "2623.86000000", "338.80380000", 1752041219999, "888942.16907900", 1148, "163.90020000", "430002.28510400", "0"], [1752041220000, "2623.86000000", "2624.99000000", "2623.40000000", "2623.65000000", "168.48460000", 1752041279999, "442178.63489200", 1073, "78.92830000", "207131.94208600", "0"], [1752041280000, "2623.66000000", "2623.66000000", "2622.32000000", "2622.56000000", "433.44360000", 1752041339999, "1136951.36450300", 840, "92.35980000", "242247.90999700", "0"], [1752041340000, "2622.56000000", "2622.98000000", "2621.54000000", "2622.38000000", "262.07610000", 1752041399999, "687215.18596100", 1554, "137.93730000", "361708.30934400", "0"], [1752041400000, "2622.38000000", "2622.38000000", "2618.05000000", "2618.14000000", "804.97930000", 1752041459999, "2108686.30000300", 3563, "187.64270000", "491459.73399400", "0"], [1752041460000, "2618.14000000", "2620.86000000", "2618.13000000", "2620.25000000", "297.19330000", 1752041519999, "778655.35581100", 1607, "170.94850000", "447831.18984700", "0"], [1752041520000, "2620.26000000", "2621.58000000", "2620.07000000", "2621.57000000", "159.28240000", 1752041579999, "417425.14506600", 1149, "114.41040000", "299834.07000700", "0"], [1752041580000, "2621.57000000", "2621.68000000", "2621.32000000", "2621.40000000", "89.00000000", 1752041639999, "233308.21828000", 378, "31.08660000", "81491.34858000", "0"], [1752041640000, "2621.40000000", "2621.41000000", "2620.33000000", "2621.41000000", "111.22400000", 1752041699999, "291514.43022300", 1112, "46.76810000", "122579.16918900", "0"], [1752041700000, "2621.40000000", "2621.41000000", "2620.11000000", "2620.58000000", "254.42350000", 1752041759999, "666801.90987000", 1317, "193.72490000", "507720.15474600", "0"], [1752041760000, "2620.59000000", "2621.45000000", "2620.58000000", "2621.41000000", "93.11500000", 1752041819999, "244070.07142900", 557, "65.74590000", "172326.49806200", "0"], [1752041820000, "2621.41000000", "2623.80000000", "2621.41000000", "2623.25000000", "156.56050000", 1752041879999, "410704.43455900", 1194, "88.39380000", "231858.95840100", "0"], [1752041880000, "2623.26000000", "2626.36000000", "2623.26000000", "2625.74000000", "1039.74160000", 1752041939999, "2729464.73295300", 2243, "796.00200000", "2089758.48313800", "0"], [1752041940000, "2625.74000000", "2628.00000000", "2625.32000000", "2627.64000000", "304.19710000", 1752041999999, "799052.48342800", 1750, "203.42940000", "534374.13014500", "0"], [1752042000000, "2627.63000000", "2629.93000000", "2626.52000000", "2629.57000000", "454.04420000", 1752042059999, "1193222.91421300", 1821, "364.27610000", "957302.06391600", "0"], [1752042060000, "2629.55000000", "2629.68000000", "2627.94000000", "2627.94000000", "307.74100000", 1752042119999, "809031.95634800", 1488, "183.69630000", "482908.92996900", "0"], [1752042120000, "2627.94000000", "2627.95000000", "2625.79000000", "2627.95000000", "180.37730000", 1752042179999, "473839.94479900", 1515, "128.60640000", "337838.11388500", "0"], [1752042180000, "2627.94000000", "2628.35000000", "2627.49000000", "2627.59000000", "140.99500000", 1752042239999, "370513.74288800", 894, "85.38060000", "224360.78366200", "0"], [1752042240000, "2627.59000000", "2628.00000000", "2626.36000000", "2626.37000000", "67.67620000", 1752042299999, "177816.97562100", 749, "26.94700000", "70803.83287900", "0"], [1752042300000, "2626.36000000", "2626.50000000", "2625.37000000", "2626.43000000", "78.26790000", 1752042359999, "205527.60779100", 782, "36.66430000", "96273.78661700", "0"], [1752042360000, "2626.43000000", "2627.80000000", "2626.43000000", "2626.62000000", "131.90990000", 1752042419999, "346539.11030300", 1149, "49.17780000", "129186.36084600", "0"], [1752042420000, "2626.62000000", "2627.40000000", "2625.36000000", "2627.39000000", "148.35500000", 1752042479999, "389607.19944700", 1190, "92.34170000", "242497.80411900", "0"], [1752042480000, "2627.40000000", "2627.50000000", "2626.52000000", "2626.62000000", "196.47460000", 1752042539999, "516119.33600300", 607, "28.18570000", "74044.43965200", "0"], [1752042540000, "2626.62000000", "2626.79000000", "2626.62000000", "2626.78000000", "52.56350000", 1752042599999, "138065.84381000", 259, "10.09400000", "26513.44631500", "0"], [1752042600000, "2626.79000000", "2627.27000000", "2626.64000000", "2626.92000000", "87.50740000", 1752042659999, "229884.64637700", 492, "63.61650000", "167123.58133500", "0"], [1752042660000, "2626.93000000", "2629.61000000", "2626.92000000", "2628.22000000", "219.55530000", 1752042719999, "577093.29059600", 1625, "147.73470000", "388288.63774700", "0"], [1752042720000, "2628.23000000", "2628.75000000", "2627.87000000", "2628.17000000", "124.09120000", 1752042779999, "326160.55073100", 684, "87.13840000", "229036.39495500", "0"], [1752042780000, "2628.17000000", "2629.52000000", "2628.17000000", "2628.74000000", "83.95430000", 1752042839999, "220726.14040200", 993, "47.55000000", "125010.56850300", "0"], [1752042840000, "2628.75000000", "2628.75000000", "2627.73000000", "2627.80000000", "108.19150000", 1752042899999, "284347.24505400", 580, "60.30590000", "158498.74467200", "0"], [1752042900000, "2627.81000000", "2627.81000000", "2626.72000000", "2626.72000000", "61.44310000", 1752042959999, "161433.08869600", 636, "14.98580000", "39372.36057700", "0"], [1752042960000, "2626.72000000", "2626.89000000", "2625.26000000", "2626.89000000", "165.65210000", 1752043019999, "434966.45545700", 1368, "112.43060000", "295208.55917600", "0"], [1752043020000, "2626.89000000", "2627.79000000", "2626.23000000", "2626.23000000", "127.31510000", 1752043079999, "334483.66217600", 1101, "51.91630000", "136379.09351700", "0"], [1752043080000, "2626.24000000", "2627.13000000", "2626.23000000", "2626.82000000", "195.01470000", 1752043139999, "512264.59624800", 547, "172.80870000", "453930.88723400", "0"], [1752043140000, "2626.82000000", "2627.13000000", "2626.82000000", "2627.12000000", "34.73480000", 1752043199999, "91249.90391500", 162, "19.20440000", "50450.19846700", "0"], [1752043200000, "2627.12000000", "2627.12000000", "2624.53000000", "2624.53000000", "304.95670000", 1752043259999, "800634.30739000", 850, "5.67820000", "14911.15797800", "0"], [1752043260000, "2624.53000000", "2624.53000000", "2624.15000000", "2624.33000000", "65.24700000", 1752043319999, "171222.07901800", 309, "29.87550000", "78398.44440400", "0"], [1752043320000, "2624.32000000", "2624.33000000", "2623.80000000", "2624.00000000", "145.16970000", 1752043379999, "380943.70076500", 541, "42.10420000", "110484.72160700", "0"], [1752043380000, "2624.00000000", "2624.50000000", "2623.99000000", "2624.44000000", "43.83030000", 1752043439999, "115019.36430400", 315, "30.52860000", "80112.73477300", "0"], [1752043440000, "2624.43000000", "2624.49000000", "2623.89000000", "2624.25000000", "169.15300000", 1752043499999, "443896.57624700", 497, "20.46780000", "53710.17156200", "0"], [1752043500000, "2624.25000000", "2625.73000000", "2624.23000000", "2625.73000000", "82.59550000", 1752043559999, "216819.51692800", 789, "49.00280000", "128632.85866300", "0"], [1752043560000, "2625.72000000", "2625.73000000", "2625.19000000", "2625.27000000", "90.06060000", 1752043619999, "236446.00738900", 350, "52.34140000", "137419.22736200", "0"], [1752043620000, "2625.28000000", "2627.00000000", "2624.49000000", "2626.73000000", "281.50610000", 1752043679999, "739074.55385200", 1469, "231.75860000", "608434.41273300", "0"], [1752043680000, "2626.73000000", "2627.77000000", "2626.73000000", "2627.77000000", "119.07730000", 1752043739999, "312819.98166400", 498, "101.47440000", "266580.13033900", "0"], [1752043740000, "2627.76000000", "2628.76000000", "2627.76000000", "2628.76000000", "114.66440000", 1752043799999, "301346.50245900", 719, "81.88780000", "215209.18405200", "0"], [1752043800000, "2628.77000000", "2629.94000000", "2628.75000000", "2629.82000000", "649.46610000", 1752043859999, "1707619.68323300", 1523, "121.23840000", "318792.83992700", "0"], [1752043860000, "2629.83000000", "2632.57000000", "2629.49000000", "2631.76000000", "380.48630000", 1752043919999, "1001014.80796900", 1969, "235.64240000", "619884.99686300", "0"], [1752043920000, "2631.76000000", "2632.05000000", "2631.27000000", "2631.41000000", "97.66200000", 1752043979999, "257008.28822900", 718, "38.03930000", "100106.43441600", "0"], [1752043980000, "2631.41000000", "2631.50000000", "2630.99000000", "2631.00000000", "164.80120000", 1752044039999, "433649.69724200", 640, "72.56470000", "190944.51156400", "0"], [1752044040000, "2630.99000000", "2632.10000000", "2630.99000000", "2631.80000000", "391.47370000", 1752044099999, "1030272.03842100", 781, "334.16550000", "879454.44663500", "0"], [1752044100000, "2631.79000000", "2632.31000000", "2631.79000000", "2632.17000000", "70.18120000", 1752044159999, "184715.84277100", 568, "45.95060000", "120939.55986200", "0"], [1752044160000, "2632.17000000", "2633.40000000", "2630.89000000", "2630.89000000", "622.73870000", 1752044219999, "1638895.66955300", 1557, "102.60730000", "270088.56101800", "0"], [1752044220000, "2630.90000000", "2630.90000000", "2630.54000000", "2630.67000000", "63.47300000", 1752044279999, "166972.57415200", 349, "39.00420000", "102604.55252900", "0"], [1752044280000, "2630.68000000", "2631.26000000", "2630.67000000", "2631.25000000", "66.21600000", 1752044339999, "174211.12950200", 480, "37.34880000", "98260.62709800", "0"], [1752044340000, "2631.25000000", "2631.78000000", "2631.00000000", "2631.22000000", "172.78460000", 1752044399999, "454667.43713500", 690, "59.09360000", "155506.86180200", "0"], [1752044400000, "2631.22000000", "2632.57000000", "2631.20000000", "2632.31000000", "112.63280000", 1752044459999, "296419.86290600", 1094, "93.34780000", "245667.93798300", "0"], [1752044460000, "2632.32000000", "2634.50000000", "2632.31000000", "2633.29000000", "770.60900000", 1752044519999, "2029484.58286900", 1799, "499.13080000", "1314477.70346500", "0"], [1752044520000, "2633.30000000", "2633.30000000", "2629.08000000", "2629.09000000", "296.34950000", 1752044579999, "779686.28290700", 1635, "41.94410000", "110334.20112900", "0"], [1752044580000, "2629.09000000", "2629.42000000", "2628.28000000", "2628.89000000", "286.44970000", 1752044639999, "753023.29948400", 1160, "79.10680000", "207954.16392000", "0"], [1752044640000, "2628.89000000", "2629.99000000", "2628.88000000", "2629.94000000", "63.78020000", 1752044699999, "167692.57791300", 672, "49.58110000", "130356.72961100", "0"], [1752044700000, "2629.94000000", "2630.72000000", "2629.94000000", "2630.72000000", "202.88780000", 1752044759999, "533622.89452600", 795, "143.76480000", "378112.91831200", "0"], [1752044760000, "2630.71000000", "2631.25000000", "2629.99000000", "2629.99000000", "128.46940000", 1752044819999, "337967.15892200", 747, "54.02760000", "142139.39447400", "0"], [1752044820000, "2630.00000000", "2630.52000000", "2629.67000000", "2630.52000000", "78.04700000", 1752044879999, "205256.34005600", 569, "56.81850000", "149428.86781300", "0"], [1752044880000, "2630.53000000", "2630.87000000", "2630.30000000", "2630.60000000", "80.49920000", 1752044939999, "211762.48103000", 779, "34.19750000", "89958.81582600", "0"], [1752044940000, "2630.60000000", "2630.60000000", "2629.63000000", "2629.64000000", "200.61330000", 1752044999999, "527659.44615200", 700, "70.74150000", "186079.92870600", "0"], [1752045000000, "2629.63000000", "2629.64000000", "2627.31000000", "2627.31000000", "114.84220000", 1752045059999, "301915.21346100", 1040, "58.96170000", "155034.86599800", "0"], [1752045060000, "2627.31000000", "2627.58000000", "2627.31000000", "2627.58000000", "149.38320000", 1752045119999, "392498.30468100", 397, "118.56640000", "311529.24825100", "0"], [1752045120000, "2627.57000000", "2627.58000000", "2627.00000000", "2627.30000000", "54.47870000", 1752045179999, "143121.97328400", 509, "19.47330000", "51157.33514500", "0"], [1752045180000, "2627.30000000", "2627.31000000", "2627.30000000", "2627.30000000", "44.64950000", 1752045239999, "117307.76817200", 153, "13.68220000", "35947.38088200", "0"], [1752045240000, "2627.30000000", "2627.31000000", "2625.31000000", "2625.31000000", "484.07060000", 1752045299999, "1271595.05245300", 764, "5.72550000", "15034.71364400", "0"], [1752045300000, "2625.32000000", "2626.50000000", "2625.31000000", "2626.49000000", "164.22460000", 1752045359999, "431178.19557700", 704, "76.02610000", "199610.79929500", "0"], [1752045360000, "2626.49000000", "2627.50000000", "2626.48000000", "2627.49000000", "342.32140000", 1752045419999, "899241.22048200", 707, "321.89890000", "845592.26541400", "0"], [1752045420000, "2627.50000000", "2629.73000000", "2627.49000000", "2629.13000000", "201.81730000", 1752045479999, "530608.93759400", 1091, "101.85880000", "267757.71379400", "0"], [1752045480000, "2629.13000000", "2629.68000000", "2628.99000000", "2629.67000000", "62.62250000", 1752045539999, "164655.54057600", 401, "48.39610000", "127248.50495200", "0"], [1752045540000, "2629.68000000", "2630.64000000", "2629.68000000", "2630.61000000", "86.14250000", 1752045599999, "226589.37444900", 636, "57.48150000", "151197.75526000", "0"], [1752045600000, "2630.61000000", "2630.62000000", "2629.99000000", "2629.99000000", "320.05580000", 1752045659999, "841848.53879200", 669, "46.80550000", "123116.57691200", "0"], [1752045660000, "2630.00000000", "2630.51000000", "2629.68000000", "2629.68000000", "119.80070000", 1752045719999, "315092.78153800", 543, "55.43010000", "145788.93452900", "0"], [1752045720000, "2629.69000000", "2629.92000000", "2628.99000000", "2628.99000000", "64.44260000", 1752045779999, "169442.64720100", 594, "35.52780000", "93413.61378200", "0"], [1752045780000, "2629.00000000", "2629.00000000", "2627.44000000", "2628.42000000", "207.29810000", 1752045839999, "544809.85904000", 823, "60.94540000", "160166.03378100", "0"], [1752045840000, "2628.43000000", "2628.43000000", "2627.55000000", "2628.19000000", "344.90400000", 1752045899999, "906407.33489900", 370, "21.69180000", "57014.19328200", "0"], [1752045900000, "2628.19000000", "2628.20000000", "2627.67000000", "2628.13000000", "110.27040000", 1752045959999, "289775.77575900", 461, "70.58760000", "185493.27838600", "0"], [1752045960000, "2628.13000000", "2628.13000000", "2626.89000000", "2627.85000000", "340.75940000", 1752046019999, "895250.51280700", 831, "263.07820000", "691119.23099000", "0"], [1752046020000, "2627.85000000", "2628.69000000", "2627.85000000", "2628.69000000", "38.91970000", 1752046079999, "102291.34017200", 540, "31.99150000", "84082.13761100", "0"], [1752046080000, "2628.69000000", "2628.70000000", "2628.47000000", "2628.70000000", "80.90260000", 1752046139999, "212664.56358200", 249, "12.77670000", "33583.87890300", "0"], [1752046140000, "2628.70000000", "2628.71000000", "2628.46000000", "2628.64000000", "68.19650000", 1752046199999, "179262.11911300", 297, "12.04220000", "31654.70595400", "0"], [1752046200000, "2628.63000000", "2628.64000000", "2627.59000000", "2628.05000000", "62.63960000", 1752046259999, "164625.05187900", 534, "19.54010000", "51348.66389800", "0"], [1752046260000, "2628.05000000", "2630.00000000", "2628.05000000", "2629.73000000", "778.11070000", 1752046319999, "2045923.52542600", 1181, "603.63380000", "1587145.13715400", "0"], [1752046320000, "2629.73000000", "2629.74000000", "2628.54000000", "2628.55000000", "56.51600000", 1752046379999, "148584.33650200", 655, "23.59080000", "62018.12436200", "0"], [1752046380000, "2628.54000000", "2629.29000000", "2628.36000000", "2629.29000000", "219.66420000", 1752046439999, "577373.79067700", 697, "163.21630000", "429001.27582600", "0"], [1752046440000, "2629.29000000", "2629.90000000", "2629.05000000", "2629.90000000", "116.03120000", 1752046499999, "305080.97646300", 474, "81.26120000", "213664.86482600", "0"], [1752046500000, "2629.90000000", "2629.90000000", "2628.27000000", "2628.27000000", "88.36940000", 1752046559999, "232304.03007300", 575, "11.24660000", "29561.63271700", "0"], [1752046560000, "2628.28000000", "2628.28000000", "2626.36000000", "2626.36000000", "139.59720000", 1752046619999, "366800.36881200", 801, "95.81190000", "251770.40055500", "0"], [1752046620000, "2626.37000000", "2627.77000000", "2626.36000000", "2627.31000000", "111.94830000", 1752046679999, "294083.41025100", 892, "95.93770000", "252017.17439800", "0"], [1752046680000, "2627.31000000", "2627.58000000", "2626.49000000", "2626.59000000", "304.73000000", 1752046739999, "800562.90561500", 863, "59.64070000", "156658.96146200", "0"], [1752046740000, "2626.58000000", "2626.78000000", "2626.14000000", "2626.18000000", "148.84310000", 1752046799999, "390948.16392400", 825, "72.03030000", "189193.60326200", "0"], [1752046800000, "2626.18000000", "2626.19000000", "2624.26000000", "2624.92000000", "388.26270000", 1752046859999, "1019273.54039100", 1571, "120.51860000", "316372.96631500", "0"], [1752046860000, "2624.92000000", "2625.37000000", "2623.12000000", "2623.22000000", "345.48190000", 1752046919999, "906594.21809800", 1243, "79.33010000", "208187.75946900", "0"], [1752046920000, "2623.22000000", "2623.56000000", "2622.23000000", "2623.56000000", "469.83800000", 1752046979999, "1232291.71372700", 1222, "260.45200000", "683141.52096700", "0"], [1752046980000, "2623.55000000", "2623.56000000", "2622.32000000", "2622.33000000", "224.50150000", 1752047039999, "588801.47825100", 600, "40.44350000", "106057.54265800", "0"], [1752047040000, "2622.32000000", "2622.33000000", "2621.53000000", "2621.71000000", "192.83400000", 1752047099999, "505577.58779200", 801, "66.94320000", "175499.54913900", "0"], [1752047100000, "2621.70000000", "2624.41000000", "2621.70000000", "2624.11000000", "242.22320000", 1752047159999, "635393.32731200", 1289, "195.24260000", "512136.61357800", "0"], [1752047160000, "2624.12000000", "2624.12000000", "2622.86000000", "2622.87000000", "116.43710000", 1752047219999, "305465.32599200", 631, "4.91490000", "12895.22601300", "0"], [1752047220000, "2622.86000000", "2623.56000000", "2622.40000000", "2623.55000000", "265.37770000", 1752047279999, "696052.43115700", 829, "149.63120000", "392470.18513900", "0"], [1752047280000, "2623.55000000", "2623.90000000", "2623.10000000", "2623.90000000", "183.31970000", 1752047339999, "480927.63601500", 570, "66.92600000", "175569.24660300", "0"], [1752047340000, "2623.90000000", "2625.64000000", "2623.11000000", "2623.11000000", "242.40980000", 1752047399999, "636206.43628600", 1426, "74.14400000", "194625.53721700", "0"], [1752047400000, "2623.11000000", "2624.26000000", "2623.09000000", "2624.25000000", "346.29340000", 1752047459999, "908565.07045000", 691, "307.57840000", "807007.30114700", "0"], [1752047460000, "2624.25000000", "2624.26000000", "2623.35000000", "2623.50000000", "124.19740000", 1752047519999, "325848.47769000", 523, "40.50710000", "106265.82513700", "0"], [1752047520000, "2623.49000000", "2623.49000000", "2623.21000000", "2623.48000000", "113.13660000", 1752047579999, "296784.70139800", 460, "34.24440000", "89831.25620200", "0"], [1752047580000, "2623.47000000", "2623.90000000", "2623.00000000", "2623.09000000", "467.31010000", 1752047639999, "1225888.69956200", 429, "189.88130000", "498084.40832000", "0"], [1752047640000, "2623.09000000", "2623.10000000", "2622.58000000", "2622.58000000", "116.92380000", 1752047699999, "306667.49600900", 498, "34.12750000", "89509.22599900", "0"], [1752047700000, "2622.58000000", "2623.47000000", "2622.58000000", "2623.47000000", "133.86380000", 1752047759999, "351102.90378800", 444, "96.61530000", "253403.41516900", "0"], [1752047760000, "2623.46000000", "2624.71000000", "2623.46000000", "2624.71000000", "190.95810000", 1752047819999, "501069.55697000", 793, "93.71110000", "245913.24376600", "0"], [1752047820000, "2624.71000000", "2625.32000000", "2624.70000000", "2624.70000000", "108.29710000", 1752047879999, "284273.12654400", 737, "37.32680000", "97977.81728500", "0"], [1752047880000, "2624.70000000", "2624.70000000", "2624.41000000", "2624.68000000", "87.62860000", 1752047939999, "229983.40726700", 318, "27.25700000", "71534.36170300", "0"], [1752047940000, "2624.67000000", "2624.87000000", "2624.45000000", "2624.86000000", "146.26140000", 1752047999999, "383876.53740300", 511, "40.99650000", "107598.25271100", "0"], [1752048000000, "2624.86000000", "2625.05000000", "2624.11000000", "2624.12000000", "163.40880000", 1752048059999, "428882.52854500", 717, "29.43090000", "77247.98334800", "0"], [1752048060000, "2624.12000000", "2624.64000000", "2623.49000000", "2623.50000000", "308.95400000", 1752048119999, "810775.73525600", 1001, "224.94230000", "590319.77657700", "0"], [1752048120000, "2623.50000000", "2624.74000000", "2623.39000000", "2624.73000000", "202.61100000", 1752048179999, "531682.72827000", 764, "97.61080000", "256148.02036000", "0"], [1752048180000, "2624.74000000", "2624.98000000", "2623.99000000", "2624.51000000", "242.67810000", 1752048239999, "636967.57198900", 724, "58.10830000", "152518.63144800", "0"], [1752048240000, "2624.51000000", "2626.17000000", "2624.51000000", "2625.87000000", "296.27190000", 1752048299999, "777843.41269000", 1189, "229.94600000", "603711.85936300", "0"], [1752048300000, "2625.86000000", "2625.87000000", "2625.33000000", "2625.33000000", "110.20040000", 1752048359999, "289336.41742200", 564, "45.98850000", "120745.78833500", "0"], [1752048360000, "2625.33000000", "2625.34000000", "2624.04000000", "2624.37000000", "133.05990000", 1752048419999, "349276.40983000", 563, "89.52590000", "234999.17869500", "0"], [1752048420000, "2624.38000000", "2625.00000000", "2624.26000000", "2624.26000000", "83.42470000", 1752048479999, "218945.58169600", 572, "37.95810000", "99620.49486800", "0"], [1752048480000, "2624.27000000", "2626.11000000", "2624.26000000", "2624.77000000", "295.91380000", 1752048539999, "776863.40710600", 1316, "92.73670000", "243436.64218800", "0"], [1752048540000, "2624.78000000", "2624.78000000", "2623.47000000", "2623.48000000", "163.96210000", 1752048599999, "430299.97644200", 730, "57.17290000", "150052.61568000", "0"], [1752048600000, "2623.47000000", "2623.94000000", "2623.21000000", "2623.21000000", "119.26400000", 1752048659999, "312888.80414500", 586, "52.86680000", "138698.95246500", "0"], [1752048660000, "2623.22000000", "2623.22000000", "2622.11000000", "2622.12000000", "226.26430000", 1752048719999, "593366.22297700", 556, "43.11530000", "113063.32306000", "0"], [1752048720000, "2622.12000000", "2623.36000000", "2622.11000000", "2623.35000000", "108.39470000", 1752048779999, "284290.39966700", 603, "91.23470000", "239281.55093300", "0"], [1752048780000, "2623.36000000", "2623.92000000", "2623.35000000", "2623.91000000", "101.19010000", 1752048839999, "265490.61993600", 387, "53.23500000", "139668.36190800", "0"], [1752048840000, "2623.91000000", "2624.00000000", "2623.91000000", "2624.00000000", "73.65920000", 1752048899999, "193276.08973000", 224, "20.49820000", "53786.40987600", "0"], [1752048900000, "2623.99000000", "2624.68000000", "2623.99000000", "2624.41000000", "196.62930000", 1752048959999, "515980.03935100", 733, "139.05860000", "364899.79080800", "0"], [1752048960000, "2624.40000000", "2624.67000000", "2619.79000000", "2619.86000000", "881.82830000", 1752049019999, "2311937.54734000", 2681, "216.01990000", "566195.15660600", "0"], [1752049020000, "2619.85000000", "2623.13000000", "2619.77000000", "2623.12000000", "485.07580000", 1752049079999, "1271457.03751800", 1278, "382.07900000", "1001416.65015300", "0"], [1752049080000, "2623.13000000", "2624.14000000", "2623.13000000", "2623.71000000", "99.31040000", 1752049139999, "260571.02755100", 831, "57.82300000", "151716.29164600", "0"], [1752049140000, "2623.71000000", "2623.72000000", "2622.71000000", "2623.47000000", "99.57790000", 1752049199999, "261218.66940000", 744, "37.41910000", "98155.74125100", "0"], [1752049200000, "2623.48000000", "2624.12000000", "2623.17000000", "2623.17000000", "97.19290000", 1752049259999, "255012.46644500", 818, "36.81030000", "96584.28106000", "0"], [1752049260000, "2623.18000000", "2623.55000000", "2622.99000000", "2623.00000000", "93.37020000", 1752049319999, "244934.27299800", 405, "19.32980000", "50707.40266700", "0"], [1752049320000, "2623.00000000", "2624.11000000", "2622.99000000", "2624.10000000", "64.05590000", 1752049379999, "168056.34109200", 699, "48.23900000", "126560.22311500", "0"], [1752049380000, "2624.11000000", "2624.39000000", "2617.03000000", "2619.92000000", "1227.77970000", 1752049439999, "3216541.15457300", 3801, "497.17130000", "1301799.53457100", "0"], [1752049440000, "2619.92000000", "2619.92000000", "2618.65000000", "2618.65000000", "140.31570000", 1752049499999, "367497.64564800", 890, "46.05300000", "120603.98583400", "0"], [1752049500000, "2618.65000000", "2619.44000000", "2618.49000000", "2619.43000000", "66.39260000", 1752049559999, "173878.84656700", 531, "37.84220000", "99109.44521400", "0"], [1752049560000, "2619.43000000", "2619.55000000", "2619.43000000", "2619.54000000", "46.90840000", 1752049619999, "122874.57955400", 355, "19.53630000", "51174.85963500", "0"], [1752049620000, "2619.55000000", "2621.37000000", "2619.55000000", "2621.36000000", "110.62200000", 1752049679999, "289889.21329900", 870, "83.45910000", "218705.54030000", "0"], [1752049680000, "2621.37000000", "2622.27000000", "2621.37000000", "2622.26000000", "48.41090000", 1752049739999, "126935.19362400", 489, "14.49560000", "38004.20855200", "0"], [1752049740000, "2622.26000000", "2622.58000000", "2622.26000000", "2622.58000000", "169.92520000", 1752049799999, "445614.11686500", 343, "106.53130000", "279363.62571600", "0"], [1752049800000, "2622.58000000", "2623.11000000", "2622.57000000", "2623.11000000", "82.95710000", 1752049859999, "217575.58740300", 763, "32.25560000", "84597.89110400", "0"], [1752049860000, "2623.12000000", "2624.16000000", "2622.62000000", "2622.98000000", "176.96310000", 1752049919999, "464213.16969900", 1042, "82.02180000", "215141.65445300", "0"], [1752049920000, "2622.99000000", "2624.21000000", "2622.98000000", "2624.20000000", "117.56690000", 1752049979999, "308426.62928900", 598, "89.88130000", "235781.61281100", "0"], [1752049980000, "2624.20000000", "2624.21000000", "2623.36000000", "2623.71000000", "150.36400000", 1752050039999, "394544.90620500", 518, "80.70510000", "211765.84522100", "0"], [1752050040000, "2623.70000000", "2623.71000000", "2623.21000000", "2623.48000000", "111.37250000", 1752050099999, "292175.14055100", 550, "51.14140000", "134163.73855000", "0"], [1752050100000, "2623.49000000", "2623.69000000", "2623.00000000", "2623.36000000", "116.19290000", 1752050159999, "304835.09364500", 678, "24.39860000", "64006.16899700", "0"], [1752050160000, "2623.37000000", "2623.51000000", "2621.79000000", "2621.79000000", "194.06850000", 1752050219999, "509088.45928900", 859, "61.83600000", "162220.12136000", "0"], [1752050220000, "2621.79000000", "2621.99000000", "2621.79000000", "2621.99000000", "79.23110000", 1752050279999, "207728.16964400", 207, "59.58400000", "156217.49028500", "0"], [1752050280000, "2622.00000000", "2622.92000000", "2622.00000000", "2622.91000000", "36.61350000", 1752050339999, "96025.07855200", 383, "17.86300000", "46845.55692100", "0"], [1752050340000, "2622.91000000", "2622.92000000", "2621.89000000", "2622.67000000", "59.64190000", 1752050399999, "156402.78836900", 692, "12.10730000", "31750.19472600", "0"], [1752050400000, "2622.67000000", "2622.95000000", "2621.99000000", "2622.23000000", "75.14060000", 1752050459999, "197055.22762600", 650, "22.11350000", "57991.27827500", "0"], [1752050460000, "2622.23000000", "2622.23000000", "2621.37000000", "2621.37000000", "55.17230000", 1752050519999, "144638.29511600", 467, "14.03850000", "36802.56388100", "0"], [1752050520000, "2621.32000000", "2621.56000000", "2621.27000000", "2621.37000000", "47.06600000", 1752050579999, "123381.98348400", 434, "9.68520000", "25389.04629800", "0"], [1752050580000, "2621.37000000", "2621.97000000", "2621.27000000", "2621.97000000", "286.38390000", 1752050639999, "750729.94468100", 578, "159.10950000", "417076.06399600", "0"], [1752050640000, "2621.96000000", "2622.24000000", "2621.44000000", "2621.44000000", "55.21950000", 1752050699999, "144781.80708000", 431, "10.38780000", "27234.45293700", "0"], [1752050700000, "2621.44000000", "2621.44000000", "2619.99000000", "2620.71000000", "61.37140000", 1752050759999, "160821.86886900", 756, "13.45350000", "35253.68691800", "0"], [1752050760000, "2620.71000000", "2620.71000000", "2618.31000000", "2618.43000000", "153.37560000", 1752050819999, "401709.30114100", 1310, "34.46720000", "90272.39847900", "0"], [1752050820000, "2618.44000000", "2618.44000000", "2615.30000000", "2616.57000000", "372.03970000", 1752050879999, "973379.86448300", 2710, "142.05980000", "371630.15080700", "0"], [1752050880000, "2616.58000000", "2616.63000000", "2615.61000000", "2616.49000000", "127.28950000", 1752050939999, "333017.35514900", 650, "49.04650000", "128312.91215600", "0"], [1752050940000, "2616.50000000", "2617.50000000", "2615.78000000", "2617.49000000", "86.74140000", 1752050999999, "226991.21425800", 804, "39.68940000", "103864.66027800", "0"], [1752051000000, "2617.50000000", "2618.36000000", "2617.11000000", "2617.12000000", "176.19930000", 1752051059999, "461242.98890000", 955, "91.61960000", "239836.66568800", "0"], [1752051060000, "2617.12000000", "2618.48000000", "2616.12000000", "2616.39000000", "350.52580000", 1752051119999, "917437.61802700", 1158, "64.89270000", "169837.69709800", "0"], [1752051120000, "2616.38000000", "2616.93000000", "2612.00000000", "2612.86000000", "1357.93950000", 1752051179999, "3549980.19241300", 3445, "463.90060000", "1212733.50900000", "0"], [1752051180000, "2612.86000000", "2617.45000000", "2612.50000000", "2617.19000000", "383.55450000", 1752051239999, "1003136.11794200", 1031, "318.48890000", "832932.43097700", "0"], [1752051240000, "2617.20000000", "2617.70000000", "2614.15000000", "2614.15000000", "180.70190000", 1752051299999, "472790.78493100", 1465, "22.49380000", "58867.17172600", "0"], [1752051300000, "2614.16000000", "2615.09000000", "2613.41000000", "2615.08000000", "284.67830000", 1752051359999, "744131.82914700", 1424, "94.44390000", "246874.28535800", "0"], [1752051360000, "2615.09000000", "2615.30000000", "2614.53000000", "2615.19000000", "63.13380000", 1752051419999, "165095.41646300", 553, "17.92280000", "46866.35159000", "0"], [1752051420000, "2615.18000000", "2615.19000000", "2614.98000000", "2615.19000000", "29.39570000", 1752051479999, "76870.72882400", 225, "10.11500000", "26451.44204200", "0"], [1752051480000, "2615.19000000", "2615.19000000", "2611.31000000", "2613.40000000", "612.93410000", 1752051539999, "1601721.91381200", 2360, "293.60530000", "767204.11823500", "0"], [1752051540000, "2613.41000000", "2614.43000000", "2610.85000000", "2611.80000000", "610.78740000", 1752051599999, "1595306.20998200", 2130, "258.93130000", "676164.99213000", "0"], [1752051600000, "2611.80000000", "2613.63000000", "2610.01000000", "2611.50000000", "819.76130000", 1752051659999, "2141101.26304900", 2266, "336.15370000", "877858.29095600", "0"], [1752051660000, "2611.50000000", "2613.43000000", "2610.89000000", "2613.42000000", "186.57290000", 1752051719999, "487275.45898200", 817, "100.27570000", "261906.23477000", "0"], [1752051720000, "2613.42000000", "2614.36000000", "2613.01000000", "2614.36000000", "124.99710000", 1752051779999, "326658.35656000", 441, "64.92490000", "169668.78242200", "0"], [1752051780000, "2614.37000000", "2614.95000000", "2608.78000000", "2610.12000000", "1014.60110000", 1752051839999, "2649476.30856300", 3283, "258.15880000", "674174.59523200", "0"], [1752051840000, "2610.11000000", "2611.43000000", "2610.11000000", "2611.22000000", "79.27230000", 1752051899999, "206989.28754900", 482, "18.66020000", "48716.65759800", "0"], [1752051900000, "2611.22000000", "2611.68000000", "2610.70000000", "2610.95000000", "200.44110000", 1752051959999, "523360.99312500", 956, "118.31290000", "308908.82278000", "0"], [1752051960000, "2610.95000000", "2612.86000000", "2610.25000000", "2612.48000000", "119.22120000", 1752052019999, "311317.67457000", 1268, "31.48980000", "82236.11794200", "0"], [1752052020000, "2612.48000000", "2612.68000000", "2611.43000000", "2611.44000000", "194.26410000", 1752052079999, "507434.40509900", 704, "24.05290000", "62820.79708900", "0"], [1752052080000, "2611.45000000", "2611.64000000", "2610.46000000", "2610.47000000", "86.75990000", 1752052139999, "226547.64210200", 520, "8.87640000", "23181.92983100", "0"], [1752052140000, "2610.46000000", "2610.47000000", "2608.70000000", "2608.73000000", "341.34430000", 1752052199999, "890658.82396400", 1730, "112.17860000", "292666.08566900", "0"], [1752052200000, "2608.73000000", "2609.20000000", "2607.39000000", "2608.16000000", "617.09180000", 1752052259999, "1609467.64705300", 2308, "238.14670000", "621108.88501100", "0"], [1752052260000, "2608.16000000", "2608.45000000", "2604.37000000", "2606.49000000", "888.40490000", 1752052319999, "2315234.74500500", 4067, "359.12590000", "935776.44644900", "0"], [1752052320000, "2606.49000000", "2606.49000000", "2605.25000000", "2606.26000000", "137.24510000", 1752052379999, "357662.95264400", 965, "37.13940000", "96783.74035900", "0"], [1752052380000, "2606.27000000", "2606.35000000", "2605.73000000", "2606.34000000", "100.86220000", 1752052439999, "262857.85119700", 652, "27.30420000", "71155.30778100", "0"], [1752052440000, "2606.35000000", "2607.41000000", "2606.34000000", "2606.90000000", "211.65850000", 1752052499999, "551836.64438100", 556, "45.98390000", "119876.35936700", "0"], [1752052500000, "2606.90000000", "2607.08000000", "2606.35000000", "2606.66000000", "100.28060000", 1752052559999, "261413.11624300", 870, "44.40490000", "115750.76898200", "0"], [1752052560000, "2606.65000000", "2608.80000000", "2606.65000000", "2608.79000000", "178.69750000", 1752052619999, "465976.62511300", 963, "112.19590000", "292564.44133100", "0"], [1752052620000, "2608.80000000", "2610.43000000", "2608.80000000", "2609.58000000", "377.21750000", 1752052679999, "984490.22826100", 1461, "293.11800000", "764988.15674200", "0"], [1752052680000, "2609.58000000", "2609.59000000", "2608.58000000", "2608.58000000", "140.42120000", 1752052739999, "366342.27562300", 678, "67.66980000", "176535.10099900", "0"], [1752052740000, "2608.58000000", "2609.59000000", "2608.58000000", "2608.93000000", "310.31250000", 1752052799999, "809678.21060900", 1037, "153.17380000", "399664.21885500", "0"], [1752052800000, "2608.94000000", "2609.47000000", "2607.85000000", "2609.32000000", "297.92520000", 1752052859999, "777192.97189800", 1370, "110.06660000", "287130.75820700", "0"], [1752052860000, "2609.32000000", "2611.01000000", "2608.90000000", "2611.00000000", "246.66910000", 1752052919999, "643804.05210700", 1243, "143.97500000", "375774.22089100", "0"], [1752052920000, "2611.00000000", "2611.93000000", "2610.68000000", "2611.83000000", "290.22980000", 1752052979999, "757824.49793300", 1172, "209.75630000", "547693.81873100", "0"], [1752052980000, "2611.83000000", "2612.45000000", "2610.20000000", "2612.45000000", "465.32570000", 1752053039999, "1215127.74766900", 1947, "307.16500000", "802121.51574300", "0"], [1752053040000, "2612.44000000", "2612.45000000", "2611.48000000", "2611.95000000", "176.68350000", 1752053099999, "461492.21218100", 787, "99.98660000", "261152.90289700", "0"], [1752053100000, "2611.94000000", "2611.95000000", "2610.72000000", "2610.73000000", "74.68330000", 1752053159999, "195028.38904300", 665, "38.68610000", "101023.07633400", "0"], [1752053160000, "2610.72000000", "2610.72000000", "2610.38000000", "2610.65000000", "93.84810000", 1752053219999, "244982.36408600", 384, "38.88730000", "101511.57863600", "0"], [1752053220000, "2610.65000000", "2611.77000000", "2610.38000000", "2610.38000000", "83.29480000", 1752053279999, "217494.00677300", 957, "33.22690000", "86754.20263700", "0"], [1752053280000, "2610.38000000", "2610.67000000", "2610.38000000", "2610.39000000", "40.35990000", 1752053339999, "105357.03170300", 321, "28.00670000", "73109.45006500", "0"], [1752053340000, "2610.39000000", "2611.00000000", "2610.39000000", "2611.00000000", "103.08320000", 1752053399999, "269123.52577300", 500, "76.66650000", "200150.06465300", "0"], [1752053400000, "2611.00000000", "2611.00000000", "2609.66000000", "2609.89000000", "271.79790000", 1752053459999, "709400.86644700", 969, "39.46980000", "103033.69531700", "0"], [1752053460000, "2609.89000000", "2610.45000000", "2609.52000000", "2609.88000000", "97.63450000", 1752053519999, "254829.58809500", 832, "45.29910000", "118225.72462200", "0"], [1752053520000, "2609.88000000", "2610.25000000", "2609.60000000", "2609.60000000", "68.86860000", 1752053579999, "179744.06030600", 613, "29.23660000", "76305.23311400", "0"], [1752053580000, "2609.59000000", "2609.60000000", "2608.49000000", "2608.51000000", "73.53530000", 1752053639999, "191836.30026800", 868, "26.45570000", "69012.12773800", "0"], [1752053640000, "2608.51000000", "2609.66000000", "2608.50000000", "2608.55000000", "244.07180000", 1752053699999, "636833.19510500", 1119, "202.47240000", "528285.47700400", "0"], [1752053700000, "2608.55000000", "2608.97000000", "2608.03000000", "2608.97000000", "138.21100000", 1752053759999, "360491.83290100", 754, "109.40550000", "285358.57791000", "0"], [1752053760000, "2608.97000000", "2609.00000000", "2607.96000000", "2608.79000000", "174.43870000", 1752053819999, "455047.71728300", 889, "133.30670000", "347750.72802600", "0"], [1752053820000, "2608.79000000", "2608.96000000", "2608.79000000", "2608.96000000", "30.15970000", 1752053879999, "78684.59736100", 176, "7.21080000", "18812.58670600", "0"], [1752053880000, "2608.96000000", "2610.10000000", "2608.95000000", "2610.10000000", "182.69260000", 1752053939999, "476690.94258800", 888, "167.50860000", "437071.63669100", "0"], [1752053940000, "2610.10000000", "2610.48000000", "2610.01000000", "2610.02000000", "124.35140000", 1752053999999, "324575.71266900", 487, "77.96850000", "203502.39881900", "0"], [1752054000000, "2610.03000000", "2610.03000000", "2609.68000000", "2609.95000000", "216.04770000", 1752054059999, "563876.63114300", 762, "79.83350000", "208359.73178400", "0"], [1752054060000, "2609.95000000", "2609.95000000", "2609.49000000", "2609.91000000", "43.79130000", 1752054119999, "114283.15278900", 483, "23.24350000", "60660.01848800", "0"], [1752054120000, "2609.91000000", "2611.13000000", "2609.91000000", "2611.13000000", "222.59690000", 1752054179999, "581045.17968300", 1053, "153.17350000", "399825.72263400", "0"], [1752054180000, "2611.14000000", "2612.47000000", "2611.14000000", "2612.46000000", "198.19550000", 1752054239999, "517717.51007200", 822, "169.33490000", "442329.01428400", "0"], [1752054240000, "2612.47000000", "2612.47000000", "2612.27000000", "2612.30000000", "74.50560000", 1752054299999, "194638.83680800", 435, "43.46310000", "113543.95617200", "0"], [1752054300000, "2612.30000000", "2612.30000000", "2611.78000000", "2611.78000000", "83.86130000", 1752054359999, "219061.95750600", 560, "33.58670000", "87736.57532600", "0"], [1752054360000, "2611.77000000", "2612.00000000", "2611.17000000", "2611.17000000", "63.02660000", 1752054419999, "164595.61211000", 822, "27.38950000", "71526.85801400", "0"], [1752054420000, "2611.17000000", "2611.25000000", "2611.16000000", "2611.25000000", "51.48130000", 1752054479999, "134428.55077200", 203, "43.82570000", "114438.05980400", "0"], [1752054480000, "2611.25000000", "2612.61000000", "2611.24000000", "2611.58000000", "308.86350000", 1752054539999, "806726.97277200", 1366, "267.23140000", "697991.87370900", "0"], [1752054540000, "2611.58000000", "2613.64000000", "2611.57000000", "2613.40000000", "220.76960000", 1752054599999, "576856.93504400", 1353, "165.81900000", "433256.08889400", "0"], [1752054600000, "2613.40000000", "2613.40000000", "2612.49000000", "2612.78000000", "211.43950000", 1752054659999, "552449.40609200", 838, "136.59940000", "356882.77424900", "0"], [1752054660000, "2612.78000000", "2613.23000000", "2612.77000000", "2613.13000000", "63.87370000", 1752054719999, "166904.13499700", 462, "41.45940000", "108332.02102900", "0"], [1752054720000, "2613.14000000", "2613.26000000", "2612.49000000", "2613.26000000", "152.55260000", 1752054779999, "398569.52397800", 915, "109.59040000", "286319.30731000", "0"], [1752054780000, "2613.26000000", "2613.52000000", "2612.49000000", "2613.08000000", "116.33380000", 1752054839999, "304001.33394800", 908, "43.93460000", "114812.64111000", "0"], [1752054840000, "2613.09000000", "2613.52000000", "2612.92000000", "2613.52000000", "126.03880000", 1752054899999, "329368.33238500", 523, "69.28850000", "181055.72544500", "0"], [1752054900000, "2613.52000000", "2613.53000000", "2612.36000000", "2612.37000000", "138.16870000", 1752054959999, "361040.01065600", 899, "75.09850000", "196241.50331800", "0"], [1752054960000, "2612.37000000", "2612.37000000", "2611.41000000", "2611.63000000", "108.99160000", 1752055019999, "284670.30190600", 551, "34.73130000", "90712.11771600", "0"], [1752055020000, "2611.62000000", "2612.19000000", "2611.62000000", "2612.10000000", "130.69350000", 1752055079999, "341365.37190300", 657, "98.37130000", "256937.85380700", "0"], [1752055080000, "2612.10000000", "2612.10000000", "2611.25000000", "2611.26000000", "56.90430000", 1752055139999, "148619.89596400", 383, "6.73090000", "17581.46358000", "0"], [1752055140000, "2611.26000000", "2611.26000000", "2611.15000000", "2611.16000000", "39.77990000", 1752055199999, "103872.11981300", 168, "27.11850000", "70811.02931000", "0"], [1752055200000, "2611.16000000", "2611.16000000", "2609.50000000", "2610.28000000", "318.16660000", 1752055259999, "830515.65863000", 1556, "90.64820000", "236667.25362000", "0"], [1752055260000, "2610.28000000", "2610.28000000", "2609.49000000", "2609.87000000", "48.72520000", 1752055319999, "127166.30872900", 678, "15.98260000", "41711.09879300", "0"], [1752055320000, "2609.87000000", "2609.87000000", "2609.67000000", "2609.67000000", "55.65240000", 1752055379999, "145239.34892500", 208, "5.28270000", "13786.93411100", "0"], [1752055380000, "2609.67000000", "2609.86000000", "2609.14000000", "2609.14000000", "120.23470000", 1752055439999, "313761.85876400", 724, "68.50460000", "178772.71743000", "0"], [1752055440000, "2609.14000000", "2609.15000000", "2609.14000000", "2609.14000000", "16.82380000", 1752055499999, "43895.74270100", 128, "9.31690000", "24309.18963500", "0"], [1752055500000, "2609.15000000", "2609.82000000", "2609.00000000", "2609.00000000", "259.09770000", 1752055559999, "676139.64544100", 821, "226.59370000", "591320.95607600", "0"], [1752055560000, "2609.00000000", "2609.01000000", "2607.99000000", "2608.45000000", "300.58170000", 1752055619999, "783943.24938600", 898, "93.74340000", "244488.44358400", "0"], [1752055620000, "2608.44000000", "2608.44000000", "2606.49000000", "2607.25000000", "299.53420000", 1752055679999, "780983.10458000", 1167, "71.39630000", "186109.98350300", "0"], [1752055680000, "2607.25000000", "2609.84000000", "2607.25000000", "2609.82000000", "112.57570000", 1752055739999, "293666.30390700", 1178, "59.82740000", "156066.07276700", "0"], [1752055740000, "2609.82000000", "2610.87000000", "2609.81000000", "2610.87000000", "131.43910000", 1752055799999, "343104.10661300", 1050, "116.89760000", "305143.52780700", "0"], [1752055800000, "2610.87000000", "2613.38000000", "2610.87000000", "2613.38000000", "201.64950000", 1752055859999, "526811.52503800", 1594, "133.32250000", "348260.94293200", "0"], [1752055860000, "2613.37000000", "2613.37000000", "2611.99000000", "2612.69000000", "117.88030000", 1752055919999, "307962.75929700", 1111, "73.07830000", "190908.47868000", "0"], [1752055920000, "2612.70000000", "2612.70000000", "2610.52000000", "2611.98000000", "217.57230000", 1752055979999, "568137.56398200", 1778, "109.91360000", "287035.13082100", "0"], [1752055980000, "2611.97000000", "2611.98000000", "2611.16000000", "2611.17000000", "79.46250000", 1752056039999, "207501.92106600", 464, "48.55560000", "126791.01311400", "0"], [1752056040000, "2611.17000000", "2612.93000000", "2611.17000000", "2612.92000000", "118.47640000", 1752056099999, "309459.29508900", 1128, "103.86700000", "271293.25705000", "0"], [1752056100000, "2612.93000000", "2613.24000000", "2612.87000000", "2612.87000000", "324.95790000", 1752056159999, "849145.31252200", 648, "238.71400000", "623776.54242700", "0"], [1752056160000, "2612.87000000", "2613.41000000", "2612.87000000", "2612.92000000", "58.58510000", 1752056219999, "153086.53400500", 540, "27.73190000", "72463.87793900", "0"], [1752056220000, "2612.93000000", "2614.49000000", "2612.92000000", "2614.41000000", "188.43000000", 1752056279999, "492541.69064500", 1304, "131.15200000", "342811.67081500", "0"], [1752056280000, "2614.41000000", "2615.16000000", "2614.41000000", "2615.15000000", "148.15560000", 1752056339999, "387400.84628100", 694, "116.20210000", "303844.49624400", "0"], [1752056340000, "2615.15000000", "2615.15000000", "2613.77000000", "2613.78000000", "329.53010000", 1752056399999, "861652.23654800", 903, "111.80770000", "292335.45021600", "0"], [1752056400000, "2613.78000000", "2614.21000000", "2612.93000000", "2612.93000000", "158.96980000", 1752056459999, "415512.44420200", 840, "56.47620000", "147624.76365200", "0"], [1752056460000, "2612.93000000", "2612.93000000", "2612.00000000", "2612.31000000", "102.24660000", 1752056519999, "267094.51300400", 592, "72.86330000", "190328.96544700", "0"], [1752056520000, "2612.30000000", "2612.47000000", "2611.49000000", "2612.05000000", "139.29700000", 1752056579999, "363847.48889600", 975, "58.12540000", "151823.14005300", "0"], [1752056580000, "2612.06000000", "2613.09000000", "2612.00000000", "2613.09000000", "155.58920000", 1752056639999, "406458.83704800", 945, "128.07460000", "334574.44045100", "0"], [1752056640000, "2613.08000000", "2614.56000000", "2612.88000000", "2613.93000000", "164.94080000", 1752056699999, "431176.50164400", 1144, "93.74510000", "245062.06087600", "0"], [1752056700000, "2613.93000000", "2613.93000000", "2613.41000000", "2613.41000000", "50.27060000", 1752056759999, "131390.86560100", 594, "16.14020000", "42183.92240400", "0"], [1752056760000, "2613.41000000", "2613.42000000", "2613.41000000", "2613.41000000", "26.31720000", 1752056819999, "68777.78911300", 123, "15.54610000", "40628.48866200", "0"], [1752056820000, "2613.42000000", "2613.42000000", "2613.06000000", "2613.06000000", "35.15510000", 1752056879999, "91867.32742700", 256, "13.45620000", "35164.23949900", "0"], [1752056880000, "2613.07000000", "2614.00000000", "2613.06000000", "2613.99000000", "160.35760000", 1752056939999, "419087.01013300", 989, "111.73960000", "292016.35190200", "0"], [1752056940000, "2614.00000000", "2614.00000000", "2613.24000000", "2613.24000000", "75.21210000", 1752056999999, "196573.91656500", 436, "14.20990000", "37140.29258300", "0"], [1752057000000, "2613.25000000", "2613.77000000", "2613.15000000", "2613.15000000", "76.93820000", 1752057059999, "201072.15539100", 583, "25.75600000", "67311.87467400", "0"], [1752057060000, "2613.16000000", "2614.72000000", "2613.16000000", "2614.72000000", "84.68430000", 1752057119999, "221359.83589000", 1009, "56.60260000", "147952.45545500", "0"], [1752057120000, "2614.71000000", "2615.51000000", "2614.71000000", "2615.11000000", "230.78940000", 1752057179999, "603567.71258300", 1241, "93.87510000", "245498.67862200", "0"], [1752057180000, "2615.12000000", "2616.22000000", "2615.11000000", "2616.22000000", "144.33720000", 1752057239999, "377528.79895300", 678, "111.56990000", "291834.69783700", "0"], [1752057240000, "2616.23000000", "2618.04000000", "2616.23000000", "2617.46000000", "890.08150000", 1752057299999, "2329701.47822700", 1916, "709.00850000", "1855684.95939500", "0"], [1752057300000, "2617.47000000", "2617.47000000", "2615.68000000", "2615.82000000", "219.29730000", 1752057359999, "573707.72621400", 1124, "127.21950000", "332784.31353900", "0"], [1752057360000, "2615.83000000", "2616.34000000", "2615.60000000", "2615.61000000", "109.85900000", 1752057419999, "287392.81103500", 761, "18.50870000", "48420.03633800", "0"], [1752057420000, "2615.60000000", "2615.99000000", "2615.00000000", "2615.99000000", "79.48680000", 1752057479999, "207883.90867400", 680, "36.49930000", "95459.75629100", "0"], [1752057480000, "2616.00000000", "2618.01000000", "2616.00000000", "2617.49000000", "174.23120000", 1752057539999, "455990.59402500", 1509, "77.45420000", "202701.33536400", "0"], [1752057540000, "2617.50000000", "2619.38000000", "2617.49000000", "2619.02000000", "161.07720000", 1752057599999, "421775.73432900", 1401, "110.46280000", "289242.95550500", "0"], [1752057600000, "2619.01000000", "2619.02000000", "2618.13000000", "2618.58000000", "238.68640000", 1752057659999, "624969.01587400", 965, "183.96580000", "481679.66978400", "0"], [1752057660000, "2618.59000000", "2619.26000000", "2618.53000000", "2619.25000000", "189.08180000", 1752057719999, "495162.01482500", 510, "79.11370000", "207182.26222000", "0"], [1752057720000, "2619.26000000", "2620.74000000", "2619.25000000", "2620.34000000", "511.63010000", 1752057779999, "1340394.16864500", 2052, "371.33810000", "972828.09749100", "0"], [1752057780000, "2620.35000000", "2621.50000000", "2620.07000000", "2620.07000000", "168.96610000", 1752057839999, "442859.82558400", 1205, "70.60510000", "185059.52361300", "0"], [1752057840000, "2620.07000000", "2620.25000000", "2619.81000000", "2620.23000000", "124.59820000", 1752057899999, "326457.40196600", 533, "102.97640000", "269808.34054000", "0"], [1752057900000, "2620.23000000", "2620.23000000", "2618.81000000", "2618.99000000", "269.62290000", 1752057959999, "706324.36711800", 1093, "142.20030000", "372537.83780300", "0"], [1752057960000, "2618.98000000", "2619.21000000", "2618.78000000", "2618.90000000", "105.95100000", 1752058019999, "277494.42959500", 594, "50.80930000", "133071.44458600", "0"], [1752058020000, "2618.89000000", "2618.90000000", "2618.61000000", "2618.61000000", "75.86730000", 1752058079999, "198681.86925300", 397, "16.70080000", "43736.22806100", "0"], [1752058080000, "2618.62000000", "2618.62000000", "2616.17000000", "2616.67000000", "177.44710000", 1752058139999, "464431.30544600", 1304, "31.84940000", "83340.48533600", "0"], [1752058140000, "2616.66000000", "2618.04000000", "2616.64000000", "2618.03000000", "216.42450000", 1752058199999, "566448.79018200", 1234, "97.96410000", "256451.60351200", "0"], [1752058200000, "2618.04000000", "2618.23000000", "2617.50000000", "2618.06000000", "251.65480000", 1752058259999, "658819.65759200", 790, "178.44020000", "467138.53690400", "0"], [1752058260000, "2618.06000000", "2618.17000000", "2617.44000000", "2617.45000000", "46.54900000", 1752058319999, "121851.32450300", 499, "22.89250000", "59923.83504300", "0"], [1752058320000, "2617.44000000", "2617.70000000", "2616.68000000", "2617.09000000", "107.44240000", 1752058379999, "281204.08567800", 851, "13.60540000", "35606.25318000", "0"], [1752058380000, "2617.10000000", "2617.10000000", "2615.68000000", "2615.69000000", "142.31950000", 1752058439999, "372371.32399500", 875, "11.35060000", "29695.59538200", "0"], [1752058440000, "2615.68000000", "2616.34000000", "2614.75000000", "2616.34000000", "127.34970000", 1752058499999, "333055.59998300", 1198, "42.10120000", "110107.19315200", "0"], [1752058500000, "2616.35000000", "2616.60000000", "2616.15000000", "2616.60000000", "47.97300000", 1752058559999, "125513.57564900", 573, "15.95420000", "41740.72844300", "0"], [1752058560000, "2616.60000000", "2616.92000000", "2616.47000000", "2616.48000000", "61.68930000", 1752058619999, "161417.34598900", 409, "35.36300000", "92529.71108500", "0"], [1752058620000, "2616.48000000", "2617.71000000", "2616.47000000", "2617.70000000", "41.03630000", 1752058679999, "107388.28304500", 529, "22.14340000", "57949.34127400", "0"], [1752058680000, "2617.71000000", "2617.94000000", "2617.05000000", "2617.59000000", "106.89100000", 1752058739999, "279793.76448800", 906, "45.94900000", "120269.35116600", "0"], [1752058740000, "2617.59000000", "2618.08000000", "2617.58000000", "2618.08000000", "66.30480000", 1752058799999, "173566.58419200", 360, "48.99190000", "128245.38324300", "0"], [1752058800000, "2618.09000000", "2618.86000000", "2618.02000000", "2618.08000000", "60.20290000", 1752058859999, "157637.69860600", 870, "18.31670000", "47958.17291500", "0"], [1752058860000, "2618.08000000", "2618.88000000", "2618.08000000", "2618.87000000", "50.66160000", 1752058919999, "132653.70062000", 787, "33.32250000", "87252.02880900", "0"], [1752058920000, "2618.88000000", "2619.31000000", "2618.25000000", "2618.84000000", "150.03050000", 1752058979999, "392876.66461300", 906, "108.53390000", "284207.50294700", "0"], [1752058980000, "2618.83000000", "2621.91000000", "2618.83000000", "2621.90000000", "146.18100000", 1752059039999, "383064.41883800", 1560, "98.29790000", "257589.50163800", "0"], [1752059040000, "2621.90000000", "2622.39000000", "2620.76000000", "2620.76000000", "149.33370000", 1752059099999, "391518.34254200", 1472, "65.97630000", "172961.59841000", "0"], [1752059100000, "2620.77000000", "2620.94000000", "2620.40000000", "2620.85000000", "81.32850000", 1752059159999, "213138.86698300", 769, "31.35780000", "82177.81869800", "0"], [1752059160000, "2620.86000000", "2621.97000000", "2620.86000000", "2621.97000000", "124.98680000", 1752059219999, "327613.51352100", 574, "74.44830000", "195141.67457500", "0"], [1752059220000, "2621.96000000", "2621.97000000", "2621.83000000", "2621.83000000", "166.77590000", 1752059279999, "437280.06383300", 231, "76.19520000", "199781.38945700", "0"], [1752059280000, "2621.83000000", "2622.50000000", "2621.28000000", "2622.49000000", "142.29180000", 1752059339999, "373068.71862900", 859, "55.56100000", "145674.57503500", "0"], [1752059340000, "2622.50000000", "2622.80000000", "2622.03000000", "2622.34000000", "170.44370000", 1752059399999, "446983.60343900", 1000, "52.97620000", "138922.27620800", "0"], [1752059400000, "2622.35000000", "2622.98000000", "2622.00000000", "2622.98000000", "260.60660000", 1752059459999, "683406.91325600", 699, "212.11640000", "556250.25569200", "0"], [1752059460000, "2622.97000000", "2623.96000000", "2622.97000000", "2623.40000000", "583.17530000", 1752059519999, "1530075.52747900", 1199, "472.30770000", "1239198.90133400", "0"], [1752059520000, "2623.40000000", "2624.23000000", "2623.40000000", "2624.00000000", "202.74760000", 1752059579999, "531953.94473300", 978, "136.59690000", "358394.06043700", "0"], [1752059580000, "2624.00000000", "2624.19000000", "2623.73000000", "2624.19000000", "98.24120000", 1752059639999, "257775.16637600", 452, "48.14000000", "126316.46681100", "0"], [1752059640000, "2624.19000000", "2625.21000000", "2623.79000000", "2625.01000000", "228.53030000", 1752059699999, "599749.67483000", 1241, "154.95420000", "406672.93975100", "0"], [1752059700000, "2625.01000000", "2625.01000000", "2623.66000000", "2623.67000000", "245.83760000", 1752059759999, "645143.55390900", 1139, "151.96470000", "398794.46827800", "0"], [1752059760000, "2623.66000000", "2625.32000000", "2623.66000000", "2624.53000000", "164.90300000", 1752059819999, "432797.21486800", 1492, "75.42270000", "197928.02378000", "0"], [1752059820000, "2624.53000000", "2625.30000000", "2623.64000000", "2623.64000000", "265.30360000", 1752059879999, "696295.77466900", 1682, "117.63440000", "308730.73027400", "0"], [1752059880000, "2623.64000000", "2624.98000000", "2623.64000000", "2624.54000000", "217.98690000", 1752059939999, "572027.79038000", 872, "170.50540000", "447411.76369400", "0"], [1752059940000, "2624.55000000", "2624.72000000", "2623.26000000", "2623.26000000", "129.84310000", 1752059999999, "340716.19135300", 1084, "19.71270000", "51731.92855800", "0"], [1752060000000, "2623.27000000", "2623.42000000", "2621.38000000", "2621.76000000", "264.01180000", 1752060059999, "692322.28716500", 1894, "60.94030000", "159775.87593300", "0"], [1752060060000, "2621.76000000", "2622.32000000", "2621.75000000", "2622.15000000", "115.58180000", 1752060119999, "303067.21379800", 673, "75.56350000", "198133.86060600", "0"], [1752060120000, "2622.14000000", "2622.31000000", "2621.26000000", "2621.37000000", "176.10090000", 1752060179999, "461718.04675400", 939, "68.49460000", "179593.88119900", "0"], [1752060180000, "2621.38000000", "2622.98000000", "2621.37000000", "2622.97000000", "107.79630000", 1752060239999, "282655.44532000", 993, "93.17810000", "244322.43329500", "0"], [1752060240000, "2622.98000000", "2623.62000000", "2622.45000000", "2623.62000000", "124.83130000", 1752060299999, "327423.46629400", 1043, "57.60450000", "151096.89793900", "0"], [1752060300000, "2623.62000000", "2623.72000000", "2622.97000000", "2623.35000000", "129.72840000", 1752060359999, "340323.11386400", 1103, "43.42260000", "113907.67986400", "0"], [1752060360000, "2623.35000000", "2623.36000000", "2623.04000000", "2623.35000000", "55.13020000", 1752060419999, "144617.65603400", 449, "30.92410000", "81119.76316800", "0"], [1752060420000, "2623.36000000", "2623.72000000", "2623.23000000", "2623.58000000", "76.84680000", 1752060479999, "201607.32423100", 609, "42.05980000", "110340.93009700", "0"], [1752060480000, "2623.58000000", "2623.89000000", "2623.50000000", "2623.64000000", "102.54120000", 1752060539999, "269025.48677300", 679, "44.08370000", "115656.79147800", "0"], [1752060540000, "2623.65000000", "2623.77000000", "2623.15000000", "2623.36000000", "82.36560000", 1752060599999, "216086.17034800", 593, "25.20940000", "66133.00832200", "0"], [1752060600000, "2623.36000000", "2625.32000000", "2623.36000000", "2624.73000000", "165.66250000", 1752060659999, "434739.94488200", 1240, "94.45290000", "247853.03949400", "0"], [1752060660000, "2624.73000000", "2626.00000000", "2624.73000000", "2625.99000000", "118.86430000", 1752060719999, "312083.45450500", 993, "62.24570000", "163412.65521600", "0"], [1752060720000, "2626.00000000", "2626.75000000", "2625.99000000", "2626.74000000", "273.48250000", 1752060779999, "718263.71775400", 1114, "68.80870000", "180702.20336500", "0"], [1752060780000, "2626.74000000", "2627.66000000", "2626.02000000", "2626.02000000", "369.62470000", 1752060839999, "970984.59048400", 1656, "183.20290000", "481300.86247900", "0"], [1752060840000, "2626.03000000", "2626.03000000", "2623.73000000", "2624.41000000", "188.71210000", 1752060899999, "495268.10496000", 1620, "77.66170000", "203795.21281700", "0"], [1752060900000, "2624.41000000", "2624.95000000", "2624.41000000", "2624.71000000", "49.64610000", 1752060959999, "130307.23123700", 668, "26.67020000", "70000.93604000", "0"], [1752060960000, "2624.70000000", "2624.99000000", "2624.70000000", "2624.98000000", "125.58430000", 1752061019999, "329625.95194300", 408, "102.29720000", "268502.47266100", "0"], [1752061020000, "2624.98000000", "2625.00000000", "2624.50000000", "2624.99000000", "100.51690000", 1752061079999, "263849.36210200", 525, "76.60380000", "201080.90049700", "0"], [1752061080000, "2624.99000000", "2626.88000000", "2624.32000000", "2626.88000000", "139.55730000", 1752061139999, "366332.38112500", 1617, "59.60080000", "156454.89711800", "0"], [1752061140000, "2626.88000000", "2626.89000000", "2620.49000000", "2620.50000000", "1685.08970000", 1752061199999, "4419799.92506300", 3917, "466.98890000", "1224397.61372700", "0"], [1752061200000, "2620.50000000", "2620.50000000", "2616.64000000", "2618.90000000", "538.80040000", 1752061259999, "1410795.00043900", 3086, "104.45380000", "273462.55656300", "0"], [1752061260000, "2618.91000000", "2620.33000000", "2618.91000000", "2620.07000000", "241.78910000", 1752061319999, "633385.89532900", 1093, "192.53750000", "504361.08554600", "0"], [1752061320000, "2620.07000000", "2620.07000000", "2618.79000000", "2619.54000000", "75.54010000", 1752061379999, "197863.56680800", 1360, "22.67200000", "59381.64315100", "0"], [1752061380000, "2619.54000000", "2620.30000000", "2618.99000000", "2620.30000000", "94.00520000", 1752061439999, "246235.65357700", 1112, "37.43060000", "98047.02043800", "0"], [1752061440000, "2620.33000000", "2621.50000000", "2620.33000000", "2621.49000000", "49.98190000", 1752061499999, "131015.07855400", 529, "31.37130000", "82231.39409000", "0"], [1752061500000, "2621.50000000", "2626.69000000", "2621.49000000", "2626.00000000", "439.02800000", 1752061559999, "1152170.00868100", 2275, "353.00440000", "926339.26663800", "0"], [1752061560000, "2626.00000000", "2628.58000000", "2624.80000000", "2628.21000000", "232.21170000", 1752061619999, "609992.07570600", 3041, "163.68750000", "430011.56793900", "0"], [1752061620000, "2628.20000000", "2628.20000000", "2627.61000000", "2627.70000000", "95.14800000", 1752061679999, "250028.21474400", 1026, "38.01210000", "99885.48646100", "0"], [1752061680000, "2627.69000000", "2629.00000000", "2627.69000000", "2628.74000000", "215.86830000", 1752061739999, "567382.47975900", 1735, "101.29030000", "266222.02716600", "0"], [1752061740000, "2628.74000000", "2630.31000000", "2628.00000000", "2628.46000000", "917.97280000", 1752061799999, "2413619.25274300", 2786, "618.45220000", "1626255.13402300", "0"], [1752061800000, "2628.46000000", "2628.46000000", "2627.05000000", "2627.05000000", "251.85570000", 1752061859999, "661787.71106400", 1061, "166.45950000", "437392.59743300", "0"], [1752061860000, "2627.04000000", "2628.47000000", "2627.00000000", "2628.20000000", "255.76510000", 1752061919999, "672079.69463700", 1068, "200.62800000", "527201.38689900", "0"], [1752061920000, "2628.20000000", "2628.38000000", "2627.97000000", "2628.35000000", "123.18110000", 1752061979999, "323748.75658200", 627, "66.91780000", "175873.66472000", "0"], [1752061980000, "2628.35000000", "2628.36000000", "2627.31000000", "2628.35000000", "229.14490000", 1752062039999, "602167.55394700", 1132, "157.51480000", "413912.47236000", "0"], [1752062040000, "2628.35000000", "2628.99000000", "2627.94000000", "2628.99000000", "333.96590000", 1752062099999, "877806.86717300", 1112, "204.95870000", "538710.39691600", "0"], [1752062100000, "2628.98000000", "2628.98000000", "2627.00000000", "2627.00000000", "133.88140000", 1752062159999, "351851.88014300", 1293, "16.11070000", "42339.25397600", "0"], [1752062160000, "2627.00000000", "2629.42000000", "2627.00000000", "2629.42000000", "161.86810000", 1752062219999, "425442.76605700", 1116, "113.98570000", "299573.46025900", "0"], [1752062220000, "2629.41000000", "2629.42000000", "2627.67000000", "2627.68000000", "138.36620000", 1752062279999, "363696.71069800", 876, "27.31770000", "71811.89749800", "0"], [1752062280000, "2627.67000000", "2627.68000000", "2626.46000000", "2627.00000000", "99.08100000", 1752062339999, "260287.28022600", 749, "40.64380000", "106774.33047000", "0"], [1752062340000, "2627.01000000", "2627.01000000", "2623.94000000", "2626.43000000", "823.87500000", 1752062399999, "2162986.23904600", 1497, "205.32250000", "539061.24202600", "0"], [1752062400000, "2626.43000000", "2626.97000000", "2626.13000000", "2626.46000000", "182.99810000", 1752062459999, "480645.31016200", 739, "20.13920000", "52895.66933500", "0"], [1752062460000, "2626.45000000", "2626.46000000", "2623.95000000", "2623.95000000", "173.11090000", 1752062519999, "454415.82916700", 970, "27.05720000", "71028.89960700", "0"], [1752062520000, "2623.95000000", "2627.30000000", "2623.95000000", "2627.30000000", "211.49930000", 1752062579999, "555282.76599200", 1704, "144.14970000", "378480.25936100", "0"], [1752062580000, "2627.29000000", "2629.15000000", "2627.29000000", "2628.02000000", "143.54340000", 1752062639999, "377311.08058700", 1609, "88.95530000", "233812.35694100", "0"], [1752062640000, "2628.03000000", "2628.89000000", "2628.02000000", "2628.84000000", "73.66000000", 1752062699999, "193621.88344900", 602, "32.08960000", "84345.89048300", "0"], [1752062700000, "2628.85000000", "2629.74000000", "2627.94000000", "2627.95000000", "218.54680000", 1752062759999, "574584.81735700", 1521, "78.51200000", "206429.98225600", "0"], [1752062760000, "2627.94000000", "2628.44000000", "2627.85000000", "2628.20000000", "179.45240000", 1752062819999, "471626.03275100", 541, "46.94730000", "123379.44833500", "0"], [1752062820000, "2628.20000000", "2632.05000000", "2628.20000000", "2631.92000000", "516.60000000", 1752062879999, "1358855.78620600", 2225, "374.56280000", "985092.32741400", "0"], [1752062880000, "2631.92000000", "2633.32000000", "2631.91000000", "2631.96000000", "550.82880000", 1752062939999, "1450149.26923200", 2406, "283.61660000", "746653.18642100", "0"], [1752062940000, "2631.96000000", "2635.45000000", "2631.62000000", "2633.33000000", "1172.70100000", 1752062999999, "3088588.91012300", 3206, "843.24070000", "2220805.49231500", "0"], [1752063000000, "2633.33000000", "2642.00000000", "2633.33000000", "2640.70000000", "3054.35280000", 1752063059999, "8059446.52003500", 9992, "2017.92840000", "5324459.06351200", "0"], [1752063060000, "2640.71000000", "2641.48000000", "2637.76000000", "2640.67000000", "1053.56160000", 1752063119999, "2781510.34406700", 5126, "467.47810000", "1234125.50456900", "0"], [1752063120000, "2640.66000000", "2649.99000000", "2640.51000000", "2648.60000000", "4020.00270000", 1752063179999, "10637527.70447700", 11443, "2498.34560000", "6610081.33464900", "0"], [1752063180000, "2648.60000000", "2649.25000000", "2644.49000000", "2645.04000000", "1426.99790000", 1752063239999, "3776809.10343100", 5117, "258.75740000", "684725.93152400", "0"], [1752063240000, "2645.05000000", "2652.72000000", "2645.04000000", "2652.42000000", "4049.04120000", 1752063299999, "10729384.44674800", 9323, "3148.02250000", "8341610.24259800", "0"], [1752063300000, "2652.43000000", "2652.65000000", "2648.49000000", "2648.50000000", "2165.02160000", 1752063359999, "5738204.81476300", 5667, "969.06500000", "2568338.50220200", "0"], [1752063360000, "2648.49000000", "2662.48000000", "2648.49000000", "2657.76000000", "4024.59280000", 1752063419999, "10693524.58530900", 14596, "2704.20010000", "7184183.04751500", "0"], [1752063420000, "2657.76000000", "2657.77000000", "2654.08000000", "2655.51000000", "871.18870000", 1752063479999, "2313397.32084900", 4207, "422.02520000", "1120550.89092300", "0"], [1752063480000, "2655.51000000", "2657.49000000", "2651.34000000", "2656.60000000", "843.87090000", 1752063539999, "2240230.29435900", 4856, "271.16420000", "719849.49098700", "0"], [1752063540000, "2656.60000000", "2658.12000000", "2656.00000000", "2657.20000000", "768.98270000", 1752063599999, "2043232.78513600", 3348, "481.24370000", "1278599.22543600", "0"], [1752063600000, "2657.19000000", "2657.74000000", "2655.01000000", "2655.64000000", "704.17100000", 1752063659999, "1870621.41747700", 3354, "410.04650000", "1089369.42232700", "0"], [1752063660000, "2655.64000000", "2656.84000000", "2653.38000000", "2653.39000000", "799.02100000", 1752063719999, "2121243.83877300", 3529, "257.07770000", "682601.83768500", "0"], [1752063720000, "2653.38000000", "2656.94000000", "2651.15000000", "2656.85000000", "893.75440000", 1752063779999, "2372225.45043400", 3700, "513.59000000", "1363454.16559700", "0"], [1752063780000, "2656.85000000", "2656.86000000", "2656.02000000", "2656.40000000", "489.07760000", 1752063839999, "1299161.21898200", 1572, "171.39670000", "455275.54109600", "0"], [1752063840000, "2656.41000000", "2661.08000000", "2656.41000000", "2660.99000000", "908.37420000", 1752063899999, "2414879.49562300", 3829, "662.71910000", "1761726.25982400", "0"], [1752063900000, "2661.00000000", "2661.00000000", "2657.64000000", "2658.62000000", "660.64650000", 1752063959999, "1756477.52112400", 2736, "214.56870000", "570399.90731000", "0"], [1752063960000, "2658.61000000", "2658.62000000", "2656.47000000", "2657.29000000", "801.56280000", 1752064019999, "2130294.37357500", 1971, "191.37500000", "508557.52542600", "0"], [1752064020000, "2657.29000000", "2657.84000000", "2656.64000000", "2657.24000000", "817.73330000", 1752064079999, "2172766.07642700", 1385, "549.97720000", "1461253.45676900", "0"], [1752064080000, "2657.24000000", "2660.75000000", "2655.42000000", "2660.75000000", "1403.07860000", 1752064139999, "3728270.15267600", 4423, "922.24910000", "2450741.72797100", "0"], [1752064140000, "2660.74000000", "2664.50000000", "2660.51000000", "2662.55000000", "1479.89460000", 1752064199999, "3940663.25131900", 6001, "817.80340000", "2177528.47823300", "0"], [1752064200000, "2662.56000000", "2663.29000000", "2659.90000000", "2660.16000000", "699.97560000", 1752064259999, "1862745.82146300", 2764, "206.81830000", "550359.84993900", "0"], [1752064260000, "2660.16000000", "2660.73000000", "2658.22000000", "2658.22000000", "504.78050000", 1752064319999, "1342609.07097700", 2452, "182.13900000", "484475.15649700", "0"], [1752064320000, "2658.22000000", "2659.15000000", "2656.14000000", "2658.94000000", "878.77820000", 1752064379999, "2335108.59834000", 3143, "493.04350000", "1310120.26185000", "0"], [1752064380000, "2658.94000000", "2662.74000000", "2658.94000000", "2662.08000000", "568.73200000", 1752064439999, "1513289.76584700", 2384, "419.57580000", "1116415.03494400", "0"], [1752064440000, "2662.08000000", "2662.09000000", "2660.27000000", "2660.95000000", "562.20040000", 1752064499999, "1496021.20991800", 1536, "83.41220000", "221940.91110200", "0"], [1752064500000, "2660.95000000", "2663.01000000", "2660.94000000", "2662.77000000", "468.31640000", 1752064559999, "1246759.72033100", 1640, "370.60860000", "986685.20248300", "0"], [1752064560000, "2662.77000000", "2664.57000000", "2660.72000000", "2661.13000000", "815.94260000", 1752064619999, "2172528.50409800", 3721, "175.14100000", "466325.89793600", "0"], [1752064620000, "2661.12000000", "2662.02000000", "2660.79000000", "2661.14000000", "407.40440000", 1752064679999, "1084234.92611300", 2014, "208.57280000", "555053.71189700", "0"], [1752064680000, "2661.14000000", "2661.14000000", "2658.92000000", "2659.84000000", "718.81440000", 1752064739999, "1912101.74209800", 2639, "242.86010000", "646027.36259200", "0"], [1752064740000, "2659.84000000", "2661.00000000", "2659.84000000", "2660.95000000", "239.29050000", 1752064799999, "636600.73048200", 1304, "111.47230000", "296539.60707600", "0"], [1752064800000, "2660.95000000", "2661.20000000", "2659.49000000", "2659.62000000", "553.42150000", 1752064859999, "1472407.38828600", 2268, "122.97800000", "327145.07047400", "0"], [1752064860000, "2659.62000000", "2660.84000000", "2657.75000000", "2658.46000000", "489.01570000", 1752064919999, "1300154.31403000", 2768, "184.28790000", "489956.24932300", "0"], [1752064920000, "2658.47000000", "2658.99000000", "2657.75000000", "2658.04000000", "447.01560000", 1752064979999, "1188233.28500400", 1675, "146.36120000", "389022.21159600", "0"], [1752064980000, "2658.04000000", "2659.02000000", "2658.03000000", "2659.01000000", "490.44020000", 1752065039999, "1303923.48339200", 1638, "126.34620000", "335901.13585700", "0"], [1752065040000, "2659.01000000", "2661.87000000", "2659.01000000", "2661.28000000", "766.79460000", 1752065099999, "2040363.32963200", 1335, "656.24650000", "1746236.86055200", "0"], [1752065100000, "2661.28000000", "2667.01000000", "2661.27000000", "2664.16000000", "6763.17710000", 1752065159999, "18027562.76757100", 8353, "3832.31200000", "10213815.39291700", "0"], [1752065160000, "2664.17000000", "2664.17000000", "2658.04000000", "2659.40000000", "508.51370000", 1752065219999, "1352865.20390500", 4371, "128.60640000", "342106.53510200", "0"], [1752065220000, "2659.39000000", "2662.31000000", "2658.46000000", "2662.30000000", "893.66120000", 1752065279999, "2377073.33232600", 4307, "495.69870000", "1318670.69685700", "0"], [1752065280000, "2662.30000000", "2662.67000000", "2661.26000000", "2662.46000000", "204.12680000", 1752065339999, "543366.31668600", 1879, "107.33490000", "285699.71330100", "0"], [1752065340000, "2662.46000000", "2664.80000000", "2662.36000000", "2664.32000000", "364.51450000", 1752065399999, "970909.90882800", 2707, "130.07000000", "346400.79275100", "0"], [1752065400000, "2664.31000000", "2664.50000000", "2661.76000000", "2663.82000000", "787.57000000", 1752065459999, "2097632.61723800", 3301, "268.05680000", "713963.90790200", "0"], [1752065460000, "2663.82000000", "2664.80000000", "2662.82000000", "2664.58000000", "451.79770000", 1752065519999, "1203536.40420100", 2144, "272.77270000", "726622.75967600", "0"], [1752065520000, "2664.58000000", "2664.59000000", "2662.56000000", "2663.42000000", "434.05410000", 1752065579999, "1156182.47263800", 2135, "193.75980000", "516056.56472200", "0"], [1752065580000, "2663.42000000", "2664.83000000", "2662.93000000", "2663.78000000", "498.70320000", 1752065639999, "1328363.29923100", 2150, "155.32110000", "413739.12191300", "0"], [1752065640000, "2663.79000000", "2663.99000000", "2662.94000000", "2663.35000000", "311.77170000", 1752065699999, "830419.22800200", 1341, "111.10480000", "295927.51402100", "0"], [1752065700000, "2663.34000000", "2664.47000000", "2663.34000000", "2663.38000000", "358.28080000", 1752065759999, "954467.59593100", 1471, "104.19710000", "277565.49897900", "0"], [1752065760000, "2663.37000000", "2663.37000000", "2660.32000000", "2660.42000000", "480.51340000", 1752065819999, "1279098.70289300", 2357, "115.41660000", "307255.79127800", "0"], [1752065820000, "2660.43000000", "2660.85000000", "2658.29000000", "2660.24000000", "874.35020000", 1752065879999, "2325532.95639400", 2590, "248.49790000", "660921.35243700", "0"], [1752065880000, "2660.24000000", "2660.65000000", "2658.59000000", "2660.65000000", "638.70290000", 1752065939999, "1698651.40476700", 1948, "224.57160000", "597208.69935000", "0"], [1752065940000, "2660.66000000", "2661.00000000", "2659.84000000", "2660.01000000", "643.58020000", 1752065999999, "1711994.18989500", 914, "85.02990000", "226187.02502800", "0"], [1752066000000, "2660.00000000", "2663.47000000", "2660.00000000", "2660.79000000", "526.23080000", 1752066059999, "1400761.09536400", 2964, "178.97460000", "476330.45425000", "0"], [1752066060000, "2660.79000000", "2660.96000000", "2659.32000000", "2660.57000000", "428.75500000", 1752066119999, "1140627.56834400", 1831, "111.20530000", "295818.17026000", "0"], [1752066120000, "2660.56000000", "2661.78000000", "2660.56000000", "2661.77000000", "256.67450000", 1752066179999, "683051.10509600", 1248, "136.98630000", "364529.95882500", "0"], [1752066180000, "2661.77000000", "2663.00000000", "2661.77000000", "2662.55000000", "196.28160000", 1752066239999, "522557.28758800", 1273, "122.84020000", "327039.65816100", "0"], [1752066240000, "2662.56000000", "2664.80000000", "2662.44000000", "2664.50000000", "328.98650000", 1752066299999, "876300.55665700", 1586, "238.95200000", "636492.76669900", "0"], [1752066300000, "2664.50000000", "2669.00000000", "2664.48000000", "2668.03000000", "2101.94200000", 1752066359999, "5605935.91329000", 4943, "936.95120000", "2498437.88330500", "0"], [1752066360000, "2668.03000000", "2669.00000000", "2665.64000000", "2667.32000000", "1366.94850000", 1752066419999, "3646508.19454800", 3726, "520.46900000", "1388250.80294900", "0"], [1752066420000, "2667.32000000", "2667.32000000", "2661.58000000", "2661.78000000", "947.98500000", 1752066479999, "2525440.81038200", 4121, "294.33110000", "783801.31789300", "0"], [1752066480000, "2661.78000000", "2664.47000000", "2660.72000000", "2662.18000000", "738.81700000", 1752066539999, "1967051.19315300", 4823, "380.54720000", "1013172.07214200", "0"], [1752066540000, "2662.18000000", "2662.99000000", "2660.76000000", "2661.46000000", "980.10770000", 1752066599999, "2608509.91080600", 3285, "242.92910000", "646604.99043700", "0"], [1752066600000, "2661.46000000", "2662.58000000", "2659.10000000", "2661.30000000", "1192.32720000", 1752066659999, "3172457.50757700", 3832, "499.84340000", "1330102.12477100", "0"], [1752066660000, "2661.30000000", "2663.62000000", "2660.00000000", "2663.50000000", "741.18200000", 1752066719999, "1972380.93039200", 2278, "593.03550000", "1578179.18101600", "0"], [1752066720000, "2663.47000000", "2666.79000000", "2663.35000000", "2665.00000000", "1460.92870000", 1752066779999, "3893989.83547700", 3451, "702.49660000", "1872317.41052900", "0"], [1752066780000, "2665.01000000", "2666.74000000", "2663.49000000", "2665.49000000", "3982.51010000", 1752066839999, "10618231.92458400", 2593, "1015.28540000", "2706243.94856900", "0"], [1752066840000, "2665.50000000", "2667.53000000", "2663.61000000", "2665.10000000", "858.44470000", 1752066899999, "2288381.45247100", 2509, "575.47700000", "1534197.33851500", "0"], [1752066900000, "2665.09000000", "2665.22000000", "2662.82000000", "2663.49000000", "271.02770000", 1752066959999, "721997.96978000", 1632, "80.74000000", "215097.98760500", "0"], [1752066960000, "2663.50000000", "2664.03000000", "2662.04000000", "2664.02000000", "391.49620000", 1752067019999, "1042567.15084300", 1736, "133.38680000", "355236.45127200", "0"], [1752067020000, "2664.02000000", "2664.03000000", "2662.56000000", "2663.51000000", "469.06970000", 1752067079999, "1249215.30145700", 1696, "242.46520000", "645694.49670100", "0"], [1752067080000, "2663.50000000", "2664.30000000", "2662.59000000", "2663.51000000", "621.87690000", 1752067139999, "1656187.48740300", 1764, "108.90520000", "290045.06817200", "0"], [1752067140000, "2663.51000000", "2663.52000000", "2660.79000000", "2661.27000000", "457.17240000", 1752067199999, "1216945.62857900", 2376, "89.24180000", "237514.38566600", "0"], [1752067200000, "2661.27000000", "2662.46000000", "2661.00000000", "2661.01000000", "312.75230000", 1752067259999, "832507.84167000", 1344, "204.90330000", "545419.56947600", "0"], [1752067260000, "2661.00000000", "2662.16000000", "2660.53000000", "2661.99000000", "259.49710000", 1752067319999, "690651.27661800", 1687, "150.85040000", "401489.34256900", "0"], [1752067320000, "2662.00000000", "2663.80000000", "2661.77000000", "2663.17000000", "435.33650000", 1752067379999, "1159300.71770700", 1449, "265.79160000", "707774.88545300", "0"], [1752067380000, "2663.17000000", "2663.74000000", "2661.56000000", "2663.62000000", "341.70170000", 1752067439999, "909911.52395300", 2306, "233.89160000", "622811.87054200", "0"], [1752067440000, "2663.61000000", "2663.62000000", "2661.22000000", "2661.40000000", "335.48710000", 1752067499999, "893140.38298400", 1356, "37.54930000", "99962.79873900", "0"], [1752067500000, "2661.39000000", "2662.62000000", "2660.59000000", "2661.86000000", "430.01530000", 1752067559999, "1144560.90411000", 1823, "148.28390000", "394637.91925700", "0"], [1752067560000, "2661.86000000", "2661.86000000", "2659.84000000", "2660.00000000", "362.80220000", 1752067619999, "965179.23179000", 1300, "79.99060000", "212815.35418700", "0"], [1752067620000, "2660.00000000", "2661.01000000", "2659.49000000", "2660.58000000", "298.64200000", 1752067679999, "794456.74189500", 1995, "141.78130000", "377169.34643300", "0"], [1752067680000, "2660.59000000", "2661.70000000", "2660.59000000", "2661.69000000", "219.78690000", 1752067739999, "584892.31137700", 891, "144.31750000", "384065.41193100", "0"], [1752067740000, "2661.69000000", "2662.99000000", "2661.63000000", "2662.99000000", "254.48390000", 1752067799999, "677440.94005300", 1167, "201.00080000", "535082.02100500", "0"], [1752067800000, "2662.99000000", "2664.67000000", "2661.64000000", "2663.50000000", "442.29150000", 1752067859999, "1177798.98320900", 3001, "212.86280000", "566869.49353300", "0"], [1752067860000, "2663.48000000", "2665.02000000", "2663.47000000", "2664.66000000", "795.37740000", 1752067919999, "2119250.97447900", 3351, "493.81190000", "1315745.69548200", "0"], [1752067920000, "2664.65000000", "2667.64000000", "2661.58000000", "2662.04000000", "719.87260000", 1752067979999, "1918215.25448700", 5106, "422.83080000", "1126740.60922000", "0"], [1752067980000, "2662.03000000", "2665.20000000", "2661.56000000", "2662.99000000", "838.47350000", 1752068039999, "2233190.88909300", 4354, "549.71680000", "1464073.57869800", "0"], [1752068040000, "2663.00000000", "2663.50000000", "2659.05000000", "2660.07000000", "402.32640000", 1752068099999, "1070739.31415200", 3841, "170.46530000", "453633.46729700", "0"], [1752068100000, "2660.08000000", "2661.22000000", "2659.05000000", "2659.11000000", "552.90700000", 1752068159999, "1470759.13242800", 4588, "221.56730000", "589341.67430600", "0"], [1752068160000, "2659.10000000", "2660.76000000", "2656.96000000", "2660.76000000", "794.62790000", 1752068219999, "2112823.00034700", 4305, "255.92260000", "680600.39413300", "0"], [1752068220000, "2660.77000000", "2662.67000000", "2660.06000000", "2661.16000000", "288.95600000", 1752068279999, "769061.11071100", 3054, "127.16880000", "338423.80428400", "0"], [1752068280000, "2661.17000000", "2662.14000000", "2659.79000000", "2660.59000000", "348.18950000", 1752068339999, "926608.02506400", 2212, "91.89380000", "244541.83053700", "0"], [1752068340000, "2660.58000000", "2661.92000000", "2659.76000000", "2661.91000000", "232.02170000", 1752068399999, "617325.19400600", 1610, "150.01060000", "399134.43490200", "0"], [1752068400000, "2661.91000000", "2665.36000000", "2661.12000000", "2665.35000000", "287.54860000", 1752068459999, "765662.80739900", 2396, "191.71430000", "510530.52521900", "0"], [1752068460000, "2665.36000000", "2666.54000000", "2662.55000000", "2663.20000000", "648.83660000", 1752068519999, "1728824.42943400", 2748, "429.18830000", "1143585.38032500", "0"], [1752068520000, "2663.20000000", "2664.50000000", "2661.23000000", "2662.32000000", "481.35220000", 1752068579999, "1281964.01935700", 2593, "254.74940000", "678509.42296100", "0"], [1752068580000, "2662.31000000", "2663.38000000", "2659.77000000", "2661.45000000", "557.88790000", 1752068639999, "1485023.01339500", 2700, "340.63160000", "906830.83187100", "0"], [1752068640000, "2661.45000000", "2664.27000000", "2660.59000000", "2664.26000000", "440.44020000", 1752068699999, "1172280.32043700", 1797, "276.41120000", "735715.70712500", "0"], [1752068700000, "2664.26000000", "2665.32000000", "2663.25000000", "2665.16000000", "520.47690000", 1752068759999, "1386757.35128300", 3270, "226.86330000", "604449.55991900", "0"], [1752068760000, "2665.16000000", "2666.65000000", "2664.43000000", "2665.27000000", "525.18340000", 1752068819999, "1399991.25486600", 3248, "300.04940000", "799828.21244500", "0"], [1752068820000, "2665.27000000", "2667.61000000", "2665.22000000", "2666.95000000", "1525.25920000", 1752068879999, "4067153.43205700", 3454, "417.76830000", "1113992.64971900", "0"], [1752068880000, "2666.96000000", "2667.76000000", "2666.03000000", "2667.63000000", "1155.80080000", 1752068939999, "3082366.22186300", 2283, "301.24100000", "803398.35225800", "0"], [1752068940000, "2667.63000000", "2674.81000000", "2666.64000000", "2674.24000000", "4862.47310000", 1752068999999, "12987254.65941300", 11224, "3010.86770000", "8041993.19621600", "0"], [1752069000000, "2674.24000000", "2674.68000000", "2667.36000000", "2667.76000000", "1786.38660000", 1752069059999, "4772054.26258800", 5817, "604.52300000", "1614536.26062100", "0"], [1752069060000, "2667.75000000", "2668.25000000", "2659.23000000", "2660.35000000", "2108.15940000", 1752069119999, "5613121.66224000", 7227, "424.84740000", "1130762.55999800", "0"], [1752069120000, "2660.33000000", "2662.72000000", "2659.79000000", "2660.38000000", "839.71170000", 1752069179999, "2234867.09991600", 3860, "246.67300000", "656476.09254100", "0"], [1752069180000, "2660.37000000", "2661.18000000", "2659.04000000", "2660.17000000", "540.33990000", 1752069239999, "1437298.90561500", 3359, "219.26790000", "583227.16952100", "0"], [1752069240000, "2660.17000000", "2661.00000000", "2658.59000000", "2660.71000000", "405.96100000", 1752069299999, "1079789.05252800", 2347, "192.01740000", "510739.00298800", "0"], [1752069300000, "2660.70000000", "2661.67000000", "2654.70000000", "2655.41000000", "1251.48180000", 1752069359999, "3327239.74090900", 5901, "482.92370000", "1284095.35757500", "0"], [1752069360000, "2655.42000000", "2657.32000000", "2654.32000000", "2654.47000000", "564.39760000", 1752069419999, "1498892.08632100", 3805, "263.38240000", "699534.74425800", "0"], [1752069420000, "2654.48000000", "2657.71000000", "2653.82000000", "2657.08000000", "798.31400000", 1752069479999, "2120461.82345500", 3069, "441.07560000", "1171742.02693100", "0"], [1752069480000, "2657.08000000", "2657.09000000", "2652.91000000", "2654.53000000", "661.48920000", 1752069539999, "1755884.66710900", 2868, "201.86060000", "535799.76990800", "0"], [1752069540000, "2654.54000000", "2655.74000000", "2654.06000000", "2654.70000000", "651.57160000", 1752069599999, "1729860.11267600", 1533, "430.89090000", "1143929.80208700", "0"], [1752069600000, "2654.71000000", "2654.71000000", "2652.51000000", "2654.05000000", "506.97810000", 1752069659999, "1345348.90351800", 2905, "308.28890000", "818089.10115300", "0"], [1752069660000, "2654.04000000", "2654.05000000", "2651.67000000", "2652.62000000", "869.77180000", 1752069719999, "2307302.79496600", 2564, "484.57340000", "1285524.83554800", "0"], [1752069720000, "2652.62000000", "2655.69000000", "2652.62000000", "2655.52000000", "1837.88280000", 1752069779999, "4878022.29010500", 3021, "1469.97300000", "3901350.38100800", "0"], [1752069780000, "2655.53000000", "2657.00000000", "2651.60000000", "2653.61000000", "2985.23710000", 1752069839999, "7923755.28104700", 3768, "1057.19070000", "2806420.11200900", "0"], [1752069840000, "2653.61000000", "2654.00000000", "2651.34000000", "2651.82000000", "1382.90170000", 1752069899999, "3668686.46722500", 2342, "750.53200000", "1991108.83374700", "0"], [1752069900000, "2651.82000000", "2657.99000000", "2647.65000000", "2657.99000000", "2047.78800000", 1752069959999, "5429929.52722800", 5762, "1101.58950000", "2921564.79455100", "0"], [1752069960000, "2658.00000000", "2659.01000000", "2654.24000000", "2655.57000000", "1346.04850000", 1752070019999, "3576477.50431300", 4028, "750.80660000", "1994693.51012500", "0"], [1752070020000, "2655.57000000", "2659.09000000", "2655.57000000", "2659.09000000", "1095.75180000", 1752070079999, "2911366.81720500", 2255, "372.53240000", "989842.63321000", "0"], [1752070080000, "2659.09000000", "2659.62000000", "2655.65000000", "2655.97000000", "406.07610000", 1752070139999, "1079284.70612800", 2246, "225.75720000", "600067.67584100", "0"], [1752070140000, "2655.98000000", "2656.70000000", "2653.99000000", "2654.00000000", "269.83750000", 1752070199999, "716510.88023600", 2379, "97.72850000", "259546.60237200", "0"], [1752070200000, "2653.99000000", "2655.91000000", "2653.33000000", "2655.91000000", "486.84420000", 1752070259999, "1292146.74066100", 2541, "288.46300000", "765621.70053900", "0"], [1752070260000, "2655.91000000", "2656.98000000", "2655.29000000", "2655.52000000", "120.99280000", 1752070319999, "321339.77262300", 1179, "57.13690000", "151749.11841200", "0"], [1752070320000, "2655.52000000", "2657.45000000", "2654.99000000", "2657.44000000", "211.89160000", 1752070379999, "562827.69003600", 2047, "101.45020000", "269452.52178100", "0"], [1752070380000, "2657.44000000", "2658.30000000", "2656.34000000", "2656.98000000", "1021.97610000", 1752070439999, "2715392.56156500", 2212, "906.11330000", "2407495.91245800", "0"], [1752070440000, "2656.97000000", "2658.63000000", "2653.75000000", "2658.45000000", "838.91430000", 1752070499999, "2227559.15705200", 2824, "215.75900000", "573243.30669100", "0"], [1752070500000, "2658.45000000", "2658.45000000", "2655.99000000", "2657.49000000", "195.67160000", 1752070559999, "519956.58148700", 2100, "64.61960000", "171698.92124800", "0"], [1752070560000, "2657.49000000", "2660.35000000", "2657.49000000", "2657.93000000", "288.97460000", 1752070619999, "768242.62785700", 3368, "148.11430000", "393773.73582200", "0"], [1752070620000, "2657.93000000", "2662.34000000", "2657.93000000", "2661.61000000", "785.63890000", 1752070679999, "2090656.39221900", 3121, "257.11680000", "684112.08602000", "0"], [1752070680000, "2661.61000000", "2662.96000000", "2661.49000000", "2662.73000000", "259.24450000", 1752070739999, "690147.58949100", 1642, "143.99500000", "383318.41776300", "0"], [1752070740000, "2662.74000000", "2664.23000000", "2661.49000000", "2661.86000000", "351.13290000", 1752070799999, "935058.61363600", 2462, "207.06210000", "551447.80482300", "0"], [1752070800000, "2661.85000000", "2663.00000000", "2661.03000000", "2661.76000000", "235.03480000", 1752070859999, "625717.38635800", 1757, "134.04040000", "356871.35665700", "0"], [1752070860000, "2661.76000000", "2662.79000000", "2661.50000000", "2662.79000000", "96.21080000", 1752070919999, "256121.78421400", 648, "41.59250000", "110718.91307400", "0"], [1752070920000, "2662.79000000", "2665.69000000", "2662.78000000", "2663.57000000", "898.65550000", 1752070979999, "2394713.99662600", 1844, "753.95470000", "2009159.62076300", "0"], [1752070980000, "2663.58000000", "2666.53000000", "2663.58000000", "2666.52000000", "280.07340000", 1752071039999, "746330.86311800", 1353, "184.02080000", "490363.39433200", "0"], [1752071040000, "2666.52000000", "2666.99000000", "2664.67000000", "2666.50000000", "867.78410000", 1752071099999, "2313344.71485800", 2579, "197.59230000", "526696.81519900", "0"], [1752071100000, "2666.50000000", "2669.73000000", "2665.74000000", "2668.41000000", "778.52600000", 1752071159999, "2077209.91891900", 4232, "378.06800000", "1008725.21049500", "0"], [1752071160000, "2668.42000000", "2669.10000000", "2665.24000000", "2666.17000000", "881.90090000", 1752071219999, "2351714.30583100", 2811, "618.89390000", "1650324.29046100", "0"], [1752071220000, "2666.17000000", "2666.17000000", "2659.71000000", "2659.79000000", "1074.18440000", 1752071279999, "2862063.18998700", 3846, "244.56200000", "651648.64890000", "0"], [1752071280000, "2659.79000000", "2659.79000000", "2655.52000000", "2658.57000000", "644.91910000", 1752071339999, "1713865.87913300", 4643, "226.11280000", "600882.48727600", "0"], [1752071340000, "2658.57000000", "2658.57000000", "2649.85000000", "2649.85000000", "860.29830000", 1752071399999, "2283000.70158500", 6455, "171.72320000", "455564.54568600", "0"], [1752071400000, "2649.86000000", "2650.22000000", "2640.89000000", "2640.90000000", "2143.93630000", 1752071459999, "5670571.88609500", 13042, "942.37810000", "2492737.86010800", "0"], [1752071460000, "2640.90000000", "2644.27000000", "2637.96000000", "2642.97000000", "1829.18650000", 1752071519999, "4831237.70442900", 11039, "915.57060000", "2418183.57115800", "0"], [1752071520000, "2642.97000000", "2646.84000000", "2640.01000000", "2646.84000000", "1056.02460000", 1752071579999, "2791023.36057300", 6598, "569.99780000", "1506820.26588400", "0"], [1752071580000, "2646.84000000", "2646.84000000", "2643.08000000", "2644.26000000", "1242.31790000", 1752071639999, "3286107.63079800", 5458, "513.10380000", "1357100.81626500", "0"], [1752071640000, "2644.26000000", "2645.33000000", "2642.09000000", "2642.09000000", "836.62510000", 1752071699999, "2212080.10948800", 4169, "216.58130000", "572620.18178600", "0"], [1752071700000, "2642.10000000", "2642.80000000", "2637.10000000", "2637.15000000", "1025.34400000", 1752071759999, "2707083.50823500", 5131, "366.07560000", "966233.88864700", "0"], [1752071760000, "2637.16000000", "2638.06000000", "2633.26000000", "2636.08000000", "1201.69080000", 1752071819999, "3167151.17791200", 7050, "669.03220000", "1763142.70171400", "0"], [1752071820000, "2636.08000000", "2639.74000000", "2636.08000000", "2639.74000000", "499.55580000", 1752071879999, "1317675.17018900", 3811, "294.64870000", "777095.31879900", "0"], [1752071880000, "2639.74000000", "2640.64000000", "2638.76000000", "2638.76000000", "431.83790000", 1752071939999, "1140154.30154200", 2797, "112.55630000", "297167.31780200", "0"], [1752071940000, "2638.77000000", "2638.99000000", "2636.02000000", "2638.99000000", "1074.71190000", 1752071999999, "2833939.50463200", 4611, "272.63480000", "718961.27926700", "0"], [1752072000000, "2638.99000000", "2640.36000000", "2637.11000000", "2638.99000000", "707.82530000", 1752072059999, "1867835.41192700", 3425, "444.27410000", "1172365.86076700", "0"], [1752072060000, "2639.00000000", "2640.26000000", "2638.35000000", "2639.59000000", "578.89430000", 1752072119999, "1527957.04510900", 2815, "172.94170000", "456479.32041100", "0"], [1752072120000, "2639.59000000", "2639.60000000", "2638.00000000", "2638.88000000", "208.13130000", 1752072179999, "549289.57112700", 2078, "89.57600000", "236408.09617500", "0"], [1752072180000, "2638.87000000", "2639.73000000", "2637.52000000", "2639.29000000", "430.52280000", 1752072239999, "1135918.52314800", 3401, "232.54490000", "613587.31765700", "0"], [1752072240000, "2639.29000000", "2640.00000000", "2638.00000000", "2639.51000000", "1134.65820000", 1752072299999, "2994843.36090200", 2144, "943.83850000", "2491177.90326800", "0"], [1752072300000, "2639.52000000", "2639.86000000", "2636.00000000", "2639.60000000", "788.60710000", 1752072359999, "2079979.81607700", 3936, "344.49400000", "908537.96626600", "0"], [1752072360000, "2639.60000000", "2640.82000000", "2638.33000000", "2639.63000000", "310.14650000", 1752072419999, "818722.86405200", 2825, "164.26520000", "433618.66503500", "0"], [1752072420000, "2639.64000000", "2640.91000000", "2636.27000000", "2636.28000000", "441.79010000", 1752072479999, "1165712.85925200", 3181, "136.26120000", "359682.54500400", "0"], [1752072480000, "2636.28000000", "2636.58000000", "2633.17000000", "2633.70000000", "1258.29950000", 1752072539999, "3315440.76024600", 6157, "262.77940000", "692315.17043200", "0"], [1752072540000, "2633.70000000", "2635.49000000", "2629.51000000", "2632.00000000", "1607.19310000", 1752072599999, "4229856.25311000", 7182, "453.82840000", "1194218.84882300", "0"], [1752072600000, "2632.00000000", "2633.94000000", "2629.87000000", "2633.42000000", "840.36750000", 1752072659999, "2211694.21382900", 4769, "516.37230000", "1359001.17609800", "0"], [1752072660000, "2633.42000000", "2636.57000000", "2633.18000000", "2636.28000000", "280.42980000", 1752072719999, "738994.81041500", 2508, "192.94200000", "508422.32561600", "0"], [1752072720000, "2636.27000000", "2636.49000000", "2634.59000000", "2636.37000000", "741.82840000", 1752072779999, "1955417.94347300", 2570, "525.19170000", "1384369.55191900", "0"], [1752072780000, "2636.37000000", "2636.75000000", "2635.78000000", "2636.05000000", "256.57370000", 1752072839999, "676365.96644400", 1819, "169.46740000", "446727.25064800", "0"], [1752072840000, "2636.04000000", "2637.54000000", "2634.90000000", "2634.95000000", "423.16830000", 1752072899999, "1115593.18989600", 1675, "281.73870000", "742743.57735300", "0"], [1752072900000, "2634.97000000", "2637.42000000", "2634.97000000", "2637.40000000", "340.80130000", 1752072959999, "898414.46087500", 2946, "257.18750000", "677981.50223100", "0"], [1752072960000, "2637.40000000", "2647.15000000", "2637.39000000", "2646.80000000", "2382.66930000", 1752073019999, "6297856.30823700", 7511, "1742.24390000", "4604039.74958300", "0"], [1752073020000, "2646.79000000", "2646.80000000", "2644.68000000", "2646.01000000", "389.81260000", 1752073079999, "1031370.36236800", 3007, "125.94590000", "333253.32091800", "0"], [1752073080000, "2646.02000000", "2646.02000000", "2641.60000000", "2641.86000000", "352.61020000", 1752073139999, "932149.82061700", 2494, "195.93730000", "517997.30976900", "0"], [1752073140000, "2641.86000000", "2642.82000000", "2641.49000000", "2642.23000000", "288.94180000", 1752073199999, "763413.14997300", 1818, "182.27480000", "481593.41814800", "0"], [1752073200000, "2642.22000000", "2644.63000000", "2641.21000000", "2644.17000000", "523.60950000", 1752073259999, "1383856.37897300", 3431, "232.14490000", "613549.52319400", "0"], [1752073260000, "2644.18000000", "2646.95000000", "2643.99000000", "2646.95000000", "434.05290000", 1752073319999, "1148059.34622400", 2560, "320.02130000", "846484.99468400", "0"], [1752073320000, "2646.96000000", "2652.35000000", "2646.31000000", "2651.94000000", "1164.06250000", 1752073379999, "3084093.43003000", 4843, "783.22880000", "2075349.19627500", "0"], [1752073380000, "2651.94000000", "2652.85000000", "2651.40000000", "2652.51000000", "395.96720000", 1752073439999, "1050154.15427900", 2108, "274.80920000", "728821.66020900", "0"], [1752073440000, "2652.52000000", "2653.96000000", "2651.74000000", "2651.75000000", "393.99420000", 1752073499999, "1045151.31569600", 1975, "204.26250000", "541872.78101000", "0"], [1752073500000, "2651.75000000", "2653.55000000", "2650.13000000", "2650.17000000", "423.12300000", 1752073559999, "1122115.71362000", 2626, "221.17120000", "586583.83051300", "0"], [1752073560000, "2650.17000000", "2651.82000000", "2647.55000000", "2650.71000000", "1191.99850000", 1752073619999, "3158091.11934100", 3911, "747.83160000", "1981369.04466700", "0"], [1752073620000, "2650.71000000", "2650.72000000", "2648.46000000", "2648.46000000", "225.93580000", 1752073679999, "598577.57462600", 1820, "81.81150000", "216741.26267800", "0"], [1752073680000, "2648.45000000", "2649.82000000", "2647.76000000", "2649.54000000", "226.74280000", 1752073739999, "600592.77991300", 1939, "106.08730000", "281018.60869800", "0"], [1752073740000, "2649.54000000", "2650.72000000", "2648.64000000", "2648.64000000", "239.86660000", 1752073799999, "635554.82197200", 1928, "135.98980000", "360314.13009200", "0"], [1752073800000, "2648.65000000", "2650.37000000", "2647.89000000", "2648.50000000", "785.51250000", 1752073859999, "2080975.55540800", 2763, "416.63400000", "1103736.57627900", "0"], [1752073860000, "2648.50000000", "2649.33000000", "2646.53000000", "2649.17000000", "402.50110000", 1752073919999, "1065640.66535000", 2604, "127.97000000", "338810.94814900", "0"], [1752073920000, "2649.17000000", "2649.33000000", "2647.38000000", "2647.76000000", "144.98780000", 1752073979999, "384025.73202800", 1820, "80.60860000", "213519.22715300", "0"], [1752073980000, "2647.76000000", "2648.38000000", "2647.27000000", "2647.27000000", "427.21550000", 1752074039999, "1131008.92824300", 1353, "54.81270000", "145126.63140100", "0"], [1752074040000, "2647.27000000", "2647.28000000", "2643.66000000", "2643.66000000", "470.64440000", 1752074099999, "1245098.55065000", 2189, "37.14410000", "98232.98093600", "0"], [1752074100000, "2643.67000000", "2646.50000000", "2643.67000000", "2645.31000000", "307.59780000", 1752074159999, "813586.30450700", 2253, "197.45400000", "522185.16550300", "0"], [1752074160000, "2645.30000000", "2646.48000000", "2644.40000000", "2645.71000000", "221.51780000", 1752074219999, "586031.12333900", 2136, "111.37510000", "294655.92014700", "0"], [1752074220000, "2645.71000000", "2648.85000000", "2645.70000000", "2647.28000000", "311.99920000", 1752074279999, "825997.45490000", 1838, "133.06620000", "352242.16209000", "0"], [1752074280000, "2647.28000000", "2647.44000000", "2645.63000000", "2647.41000000", "159.89520000", 1752074339999, "423215.22075600", 1738, "124.86330000", "330498.07920700", "0"], [1752074340000, "2647.41000000", "2649.01000000", "2647.41000000", "2648.99000000", "1026.28460000", 1752074399999, "2717643.46349400", 1303, "964.33670000", "2553599.09253200", "0"], [1752074400000, "2648.99000000", "2650.87000000", "2648.99000000", "2650.22000000", "232.50820000", 1752074459999, "616117.88251100", 2183, "168.33460000", "446037.11795300", "0"], [1752074460000, "2650.22000000", "2651.35000000", "2650.00000000", "2651.35000000", "173.99110000", 1752074519999, "461198.38636400", 1916, "139.19980000", "368979.87328100", "0"], [1752074520000, "2651.35000000", "2653.16000000", "2650.76000000", "2653.15000000", "343.69350000", 1752074579999, "911416.09758800", 1414, "191.76780000", "508566.31042100", "0"], [1752074580000, "2653.15000000", "2653.50000000", "2652.34000000", "2652.74000000", "439.37530000", 1752074639999, "1165593.38331400", 1529, "119.50530000", "317052.62549500", "0"], [1752074640000, "2652.73000000", "2652.82000000", "2651.88000000", "2651.88000000", "101.86060000", 1752074699999, "270185.42485900", 939, "25.86090000", "68600.54785200", "0"], [1752074700000, "2651.89000000", "2652.63000000", "2651.39000000", "2652.08000000", "296.16050000", 1752074759999, "785422.23693200", 1795, "180.81010000", "479529.01294600", "0"], [1752074760000, "2652.09000000", "2652.09000000", "2651.14000000", "2652.08000000", "191.94950000", 1752074819999, "508959.31493300", 1243, "45.61690000", "120952.92862400", "0"], [1752074820000, "2652.07000000", "2654.38000000", "2652.07000000", "2652.38000000", "279.15710000", 1752074879999, "740559.10437600", 2376, "187.21370000", "496607.53733200", "0"], [1752074880000, "2652.39000000", "2652.39000000", "2651.02000000", "2651.16000000", "122.79320000", 1752074939999, "325594.84848300", 1148, "30.96060000", "82085.66935200", "0"], [1752074940000, "2651.15000000", "2651.20000000", "2650.75000000", "2651.08000000", "523.40460000", 1752074999999, "1387446.52198200", 703, "105.95780000", "280873.75235400", "0"], [1752075000000, "2651.08000000", "2652.49000000", "2649.74000000", "2652.49000000", "370.52260000", 1752075059999, "982115.02635500", 2039, "96.91080000", "256863.20434500", "0"], [1752075060000, "2652.49000000", "2655.18000000", "2652.49000000", "2654.50000000", "561.18420000", 1752075119999, "1489544.92012700", 2776, "433.64880000", "1151051.98486300", "0"], [1752075120000, "2654.49000000", "2654.83000000", "2652.73000000", "2652.97000000", "623.56980000", 1752075179999, "1654833.25398300", 2451, "182.87430000", "485375.12712100", "0"], [1752075180000, "2652.96000000", "2654.00000000", "2651.99000000", "2653.99000000", "83.05180000", 1752075239999, "220348.00793000", 1710, "44.92690000", "119201.00645900", "0"], [1752075240000, "2654.00000000", "2654.51000000", "2652.49000000", "2652.98000000", "206.19190000", 1752075299999, "547105.46969500", 1662, "132.29650000", "351033.13718600", "0"], [1752075300000, "2652.99000000", "2655.00000000", "2652.99000000", "2653.82000000", "202.69900000", 1752075359999, "538007.31366200", 1378, "137.74860000", "365599.30574000", "0"], [1752075360000, "2653.83000000", "2656.24000000", "2653.79000000", "2654.61000000", "830.26150000", 1752075419999, "2204289.37837000", 1761, "725.61170000", "1926522.49421400", "0"], [1752075420000, "2654.62000000", "2654.62000000", "2653.28000000", "2653.42000000", "141.54680000", 1752075479999, "375649.15120800", 1724, "35.64940000", "94609.12911600", "0"], [1752075480000, "2653.43000000", "2653.68000000", "2646.20000000", "2646.62000000", "331.54740000", 1752075539999, "878315.19924000", 3672, "29.91050000", "79244.03406400", "0"], [1752075540000, "2646.62000000", "2649.23000000", "2646.62000000", "2649.23000000", "219.69820000", 1752075599999, "581691.86547600", 1846, "116.15130000", "307525.30945900", "0"], [1752075600000, "2649.23000000", "2650.72000000", "2649.17000000", "2650.23000000", "314.99830000", 1752075659999, "834661.55599900", 1757, "135.39150000", "358741.10366100", "0"], [1752075660000, "2650.24000000", "2651.65000000", "2649.31000000", "2649.70000000", "147.37800000", 1752075719999, "390662.69387400", 2200, "53.63160000", "142154.97611300", "0"], [1752075720000, "2649.71000000", "2650.72000000", "2649.55000000", "2650.32000000", "202.73490000", 1752075779999, "537277.90947200", 1129, "79.28880000", "210106.01277300", "0"], [1752075780000, "2650.31000000", "2650.87000000", "2649.95000000", "2649.95000000", "114.76250000", 1752075839999, "304177.68903600", 863, "83.76700000", "222030.81972100", "0"], [1752075840000, "2649.96000000", "2650.20000000", "2649.54000000", "2649.60000000", "118.72490000", 1752075899999, "314625.21261300", 1217, "23.12080000", "61267.68975300", "0"], [1752075900000, "2649.59000000", "2651.39000000", "2649.55000000", "2650.54000000", "58.73500000", 1752075959999, "155698.77533400", 1368, "30.86870000", "81825.56343900", "0"], [1752075960000, "2650.54000000", "2654.23000000", "2650.53000000", "2654.23000000", "178.46490000", 1752076019999, "473369.58649000", 2051, "116.02180000", "307748.62085500", "0"], [1752076020000, "2654.22000000", "2655.33000000", "2653.99000000", "2654.44000000", "131.88450000", 1752076079999, "350117.51061400", 1889, "52.08060000", "138257.14270400", "0"], [1752076080000, "2654.44000000", "2655.91000000", "2654.43000000", "2655.57000000", "489.38380000", 1752076139999, "1299373.44947000", 1172, "435.64900000", "1156701.21950500", "0"], [1752076140000, "2655.57000000", "2655.57000000", "2653.26000000", "2653.55000000", "160.45700000", 1752076199999, "425847.78235800", 1641, "88.39740000", "234594.90106500", "0"], [1752076200000, "2653.55000000", "2655.36000000", "2653.54000000", "2655.35000000", "81.93240000", 1752076259999, "217476.49390700", 1453, "48.45660000", "128610.98984800", "0"], [1752076260000, "2655.36000000", "2656.00000000", "2654.15000000", "2654.41000000", "139.25920000", 1752076319999, "369755.52822100", 1798, "44.05410000", "116972.83027400", "0"], [1752076320000, "2654.40000000", "2655.37000000", "2653.25000000", "2653.95000000", "157.74870000", 1752076379999, "418696.23463200", 2186, "55.08760000", "146201.60426900", "0"], [1752076380000, "2653.96000000", "2654.50000000", "2653.53000000", "2653.55000000", "203.06790000", 1752076439999, "538952.95154100", 1161, "45.62040000", "121082.21427200", "0"], [1752076440000, "2653.54000000", "2653.69000000", "2651.81000000", "2653.50000000", "300.47770000", 1752076499999, "797173.57037200", 2148, "35.13630000", "93207.75938100", "0"], [1752076500000, "2653.50000000", "2653.76000000", "2652.31000000", "2653.74000000", "358.28220000", 1752076559999, "950739.49008700", 1361, "121.59290000", "322660.41789200", "0"], [1752076560000, "2653.74000000", "2654.20000000", "2653.74000000", "2653.75000000", "198.71870000", 1752076619999, "527358.87858200", 641, "67.93160000", "180280.93811600", "0"], [1752076620000, "2653.74000000", "2655.96000000", "2653.74000000", "2655.96000000", "151.36280000", 1752076679999, "401787.98005400", 1069, "95.63100000", "253872.93967700", "0"], [1752076680000, "2655.97000000", "2658.03000000", "2655.97000000", "2657.11000000", "809.60880000", 1752076739999, "2151258.18298800", 2918, "478.56640000", "1271650.71444700", "0"], [1752076740000, "2657.12000000", "2657.12000000", "2656.00000000", "2656.83000000", "387.06720000", 1752076799999, "1028235.99683700", 1209, "316.52160000", "840818.54218700", "0"], [1752076800000, "2656.84000000", "2658.92000000", "2656.84000000", "2657.96000000", "376.01790000", 1752076859999, "999489.16769100", 2596, "200.05090000", "531763.27313100", "0"], [1752076860000, "2657.96000000", "2658.89000000", "2657.62000000", "2658.78000000", "242.18810000", 1752076919999, "643857.83500500", 1729, "123.60130000", "328589.42823500", "0"], [1752076920000, "2658.78000000", "2659.20000000", "2657.50000000", "2658.20000000", "269.63760000", 1752076979999, "716720.21866100", 1932, "176.75510000", "469808.48781300", "0"], [1752076980000, "2658.20000000", "2658.42000000", "2656.18000000", "2657.00000000", "599.33610000", 1752077039999, "1592721.74454000", 2132, "371.74290000", "987761.29319800", "0"], [1752077040000, "2657.00000000", "2658.43000000", "2657.00000000", "2657.67000000", "311.51780000", 1752077099999, "827911.87417900", 1967, "147.06450000", "390848.12060000", "0"], [1752077100000, "2657.67000000", "2659.77000000", "2657.14000000", "2657.33000000", "262.01680000", 1752077159999, "696547.53455500", 3033, "145.50920000", "386797.23111000", "0"], [1752077160000, "2657.34000000", "2660.00000000", "2656.99000000", "2656.99000000", "360.49090000", 1752077219999, "958507.95468800", 2984, "193.88600000", "515580.27409100", "0"], [1752077220000, "2656.99000000", "2658.53000000", "2656.56000000", "2658.06000000", "251.33000000", 1752077279999, "667915.84004700", 2329, "131.76380000", "350170.32542200", "0"], [1752077280000, "2658.06000000", "2658.42000000", "2656.29000000", "2656.29000000", "180.83360000", 1752077339999, "480566.26162800", 2022, "29.29260000", "77844.38691000", "0"], [1752077340000, "2656.29000000", "2656.55000000", "2653.92000000", "2656.00000000", "534.05780000", 1752077399999, "1418037.65569600", 2686, "171.03910000", "454199.21792300", "0"], [1752077400000, "2655.99000000", "2656.38000000", "2655.28000000", "2655.99000000", "84.54170000", 1752077459999, "224537.56375100", 1275, "39.65620000", "105326.42572400", "0"], [1752077460000, "2655.98000000", "2657.99000000", "2655.30000000", "2657.46000000", "246.80020000", 1752077519999, "655631.43041900", 1933, "120.09000000", "319070.58053800", "0"], [1752077520000, "2657.47000000", "2660.32000000", "2656.08000000", "2658.57000000", "395.73350000", 1752077579999, "1052127.22106600", 3474, "257.62660000", "684880.89187300", "0"], [1752077580000, "2658.57000000", "2658.57000000", "2653.57000000", "2654.58000000", "510.53190000", 1752077639999, "1355681.29282000", 2880, "99.81040000", "264945.30896400", "0"], [1752077640000, "2654.58000000", "2655.00000000", "2653.59000000", "2654.48000000", "247.60840000", 1752077699999, "657212.65261000", 1908, "89.92030000", "238657.46636500", "0"], [1752077700000, "2654.48000000", "2655.84000000", "2653.58000000", "2653.73000000", "380.51400000", 1752077759999, "1010045.98687400", 2192, "74.08440000", "196680.28859400", "0"], [1752077760000, "2653.73000000", "2653.79000000", "2652.41000000", "2653.00000000", "139.95650000", 1752077819999, "371313.10122100", 1732, "49.00290000", "130004.13812200", "0"], [1752077820000, "2652.99000000", "2656.86000000", "2652.99000000", "2655.71000000", "178.02350000", 1752077879999, "472725.14338700", 2419, "120.12610000", "318958.68868400", "0"], [1752077880000, "2655.70000000", "2660.39000000", "2655.13000000", "2660.15000000", "267.92050000", 1752077939999, "712146.42305800", 2663, "207.18840000", "550787.47398700", "0"], [1752077940000, "2660.16000000", "2663.86000000", "2659.80000000", "2661.65000000", "532.84270000", 1752077999999, "1418554.54901400", 3906, "388.32840000", "1033739.26605400", "0"], [1752078000000, "2661.66000000", "2662.99000000", "2659.22000000", "2662.98000000", "231.00740000", 1752078059999, "614632.69141200", 2903, "162.52680000", "432437.62563600", "0"], [1752078060000, "2662.99000000", "2663.08000000", "2657.32000000", "2658.33000000", "164.68470000", 1752078119999, "438075.93223200", 3236, "80.09780000", "213056.20646300", "0"], [1752078120000, "2658.31000000", "2658.31000000", "2656.19000000", "2657.75000000", "292.16370000", 1752078179999, "776380.16510000", 2594, "130.64570000", "347154.76734500", "0"], [1752078180000, "2657.76000000", "2658.24000000", "2656.71000000", "2657.88000000", "133.93050000", 1752078239999, "355926.53472800", 1893, "59.50610000", "158147.00867900", "0"], [1752078240000, "2657.88000000", "2659.37000000", "2657.24000000", "2659.33000000", "156.03320000", 1752078299999, "414742.99012800", 1385, "63.66010000", "169202.85549300", "0"], [1752078300000, "2659.34000000", "2662.49000000", "2659.34000000", "2661.18000000", "205.69350000", 1752078359999, "547361.71605700", 2504, "124.86030000", "332234.48116900", "0"], [1752078360000, "2661.17000000", "2661.78000000", "2659.99000000", "2661.77000000", "123.94110000", 1752078419999, "329787.42964200", 1430, "69.79660000", "185712.91658700", "0"], [1752078420000, "2661.77000000", "2663.00000000", "2661.21000000", "2662.99000000", "269.15610000", 1752078479999, "716568.37433800", 1377, "188.90050000", "502898.68981300", "0"], [1752078480000, "2662.99000000", "2663.77000000", "2661.96000000", "2662.46000000", "145.58160000", 1752078539999, "387608.38325300", 1762, "55.02990000", "146509.41232600", "0"], [1752078540000, "2662.45000000", "2662.90000000", "2660.63000000", "2661.21000000", "147.47820000", 1752078599999, "392540.12616900", 1469, "39.29540000", "104604.33682500", "0"], [1752078600000, "2661.22000000", "2663.70000000", "2661.22000000", "2663.11000000", "364.29460000", 1752078659999, "970071.12245300", 1545, "333.05080000", "886882.86013500", "0"], [1752078660000, "2663.11000000", "2664.00000000", "2662.81000000", "2663.77000000", "176.21870000", 1752078719999, "469343.78530000", 1472, "111.58310000", "297196.71895200", "0"], [1752078720000, "2663.78000000", "2664.05000000", "2663.25000000", "2664.05000000", "158.62060000", 1752078779999, "422502.62633300", 1243, "73.24600000", "195107.13509400", "0"], [1752078780000, "2664.05000000", "2664.05000000", "2662.39000000", "2662.39000000", "113.87240000", 1752078839999, "303240.85861600", 1330, "65.21510000", "173665.82279800", "0"], [1752078840000, "2662.38000000", "2666.00000000", "2661.99000000", "2663.26000000", "1057.49030000", 1752078899999, "2817035.85753000", 3043, "690.87840000", "1840599.13280700", "0"], [1752078900000, "2663.26000000", "2663.26000000", "2661.25000000", "2662.42000000", "167.15300000", 1752078959999, "444965.27389900", 1278, "113.30840000", "301617.37140800", "0"], [1752078960000, "2662.43000000", "2662.91000000", "2662.00000000", "2662.80000000", "120.11460000", 1752079019999, "319799.75235300", 958, "75.29700000", "200473.83896700", "0"], [1752079020000, "2662.80000000", "2664.49000000", "2662.24000000", "2664.15000000", "202.96070000", 1752079079999, "540658.32987000", 1963, "165.64290000", "441257.36314500", "0"], [1752079080000, "2664.15000000", "2664.99000000", "2662.94000000", "2662.95000000", "143.51010000", 1752079139999, "382367.30049900", 1842, "78.09800000", "208099.22393600", "0"], [1752079140000, "2662.95000000", "2662.95000000", "2659.21000000", "2659.22000000", "248.50670000", 1752079199999, "661187.40765400", 2207, "74.00800000", "196842.68723900", "0"], [1752079200000, "2659.22000000", "2661.53000000", "2659.22000000", "2661.24000000", "271.19080000", 1752079259999, "721625.03661800", 1605, "203.24210000", "540810.96394200", "0"], [1752079260000, "2661.25000000", "2661.36000000", "2660.05000000", "2660.05000000", "81.63740000", 1752079319999, "217200.26562600", 1215, "26.70670000", "71055.04387900", "0"], [1752079320000, "2660.05000000", "2660.71000000", "2659.89000000", "2660.07000000", "118.53950000", 1752079379999, "315358.15150100", 1023, "70.99130000", "188864.13622700", "0"], [1752079380000, "2660.06000000", "2660.07000000", "2658.83000000", "2659.47000000", "149.28680000", 1752079439999, "397015.22095500", 952, "17.59840000", "46804.79310700", "0"], [1752079440000, "2659.48000000", "2660.00000000", "2659.27000000", "2660.00000000", "210.13040000", 1752079499999, "558895.84924400", 651, "194.25860000", "516683.21540900", "0"], [1752079500000, "2659.99000000", "2661.33000000", "2659.99000000", "2660.16000000", "191.29190000", 1752079559999, "508984.73251000", 1530, "134.31180000", "357366.03206600", "0"], [1752079560000, "2660.16000000", "2662.14000000", "2660.16000000", "2662.13000000", "262.59780000", 1752079619999, "698944.61984800", 898, "247.23900000", "658076.26684800", "0"], [1752079620000, "2662.13000000", "2663.23000000", "2662.00000000", "2663.22000000", "177.17210000", 1752079679999, "471700.35839800", 933, "146.97080000", "391298.16523300", "0"], [1752079680000, "2663.23000000", "2664.98000000", "2663.22000000", "2664.49000000", "262.41260000", 1752079739999, "699092.14210900", 1420, "190.69850000", "508042.09215800", "0"], [1752079740000, "2664.49000000", "2668.29000000", "2664.48000000", "2665.56000000", "1507.92410000", 1752079799999, "4020032.43608800", 4009, "807.72280000", "2153404.75564100", "0"], [1752079800000, "2665.56000000", "2666.01000000", "2664.49000000", "2665.15000000", "287.60620000", 1752079859999, "766513.95529400", 1271, "60.38570000", "160924.47198500", "0"], [1752079860000, "2665.16000000", "2665.80000000", "2664.85000000", "2665.80000000", "178.87740000", 1752079919999, "476728.37285200", 828, "149.70210000", "398972.97813500", "0"], [1752079920000, "2665.80000000", "2668.89000000", "2665.80000000", "2665.84000000", "515.32540000", 1752079979999, "1374517.19611100", 2846, "283.65360000", "756611.87509100", "0"], [1752079980000, "2665.84000000", "2667.23000000", "2664.74000000", "2666.81000000", "382.65900000", 1752080039999, "1020190.66912100", 2303, "272.10200000", "725419.94428900", "0"], [1752080040000, "2666.82000000", "2666.82000000", "2665.00000000", "2665.85000000", "164.57260000", 1752080099999, "438722.04550700", 1593, "38.37990000", "102314.65117200", "0"], [1752080100000, "2665.85000000", "2666.00000000", "2664.88000000", "2665.99000000", "95.90130000", 1752080159999, "255600.84781300", 986, "28.88060000", "76973.67998600", "0"], [1752080160000, "2665.99000000", "2666.14000000", "2665.34000000", "2666.13000000", "155.72670000", 1752080219999, "415149.93903900", 1142, "80.18990000", "213783.40178300", "0"], [1752080220000, "2666.13000000", "2667.47000000", "2665.36000000", "2667.27000000", "238.06390000", 1752080279999, "634802.50691900", 1671, "188.66380000", "503088.84376600", "0"], [1752080280000, "2667.27000000", "2668.36000000", "2666.87000000", "2668.30000000", "238.78340000", 1752080339999, "637043.21908900", 940, "103.59580000", "276356.94864800", "0"], [1752080340000, "2668.29000000", "2668.30000000", "2666.19000000", "2666.29000000", "1147.19520000", 1752080399999, "3059518.52576800", 1361, "510.07300000", "1360445.16211500", "0"], [1752080400000, "2666.29000000", "2666.29000000", "2664.68000000", "2665.00000000", "128.04220000", 1752080459999, "341250.62428800", 1228, "53.50990000", "142608.14672700", "0"], [1752080460000, "2665.00000000", "2666.43000000", "2664.08000000", "2664.95000000", "270.65450000", 1752080519999, "721358.99386600", 2784, "103.72860000", "276469.68186000", "0"], [1752080520000, "2664.95000000", "2666.95000000", "2663.34000000", "2663.35000000", "491.67410000", 1752080579999, "1310444.22005200", 2645, "365.40300000", "973966.38029900", "0"], [1752080580000, "2663.35000000", "2664.37000000", "2663.23000000", "2663.62000000", "218.77890000", 1752080639999, "582760.53878300", 1471, "71.33800000", "190006.70409900", "0"], [1752080640000, "2663.62000000", "2663.99000000", "2662.82000000", "2663.99000000", "125.83690000", 1752080699999, "335142.19967900", 1619, "51.10600000", "136109.74769700", "0"], [1752080700000, "2664.00000000", "2668.00000000", "2663.99000000", "2667.74000000", "185.80900000", 1752080759999, "495447.99359500", 1689, "117.54150000", "313396.22153100", "0"], [1752080760000, "2667.74000000", "2668.36000000", "2664.78000000", "2666.46000000", "325.04420000", 1752080819999, "866850.60732000", 3113, "173.32920000", "462187.95694200", "0"], [1752080820000, "2666.45000000", "2667.46000000", "2666.45000000", "2667.31000000", "106.49250000", 1752080879999, "284034.35556500", 830, "44.98730000", "119981.08999400", "0"], [1752080880000, "2667.32000000", "2668.36000000", "2667.32000000", "2667.55000000", "288.93990000", 1752080939999, "770836.28337500", 940, "57.51380000", "153429.73378800", "0"], [1752080940000, "2667.54000000", "2668.40000000", "2665.87000000", "2667.07000000", "587.34280000", 1752080999999, "1566507.10899200", 2213, "135.23630000", "360664.14258400", "0"], [1752081000000, "2667.07000000", "2667.23000000", "2665.09000000", "2665.92000000", "862.88830000", 1752081059999, "2300289.98582100", 2690, "222.54620000", "593334.51405500", "0"], [1752081060000, "2665.91000000", "2667.08000000", "2665.55000000", "2665.87000000", "138.04140000", 1752081119999, "368059.06994500", 1463, "32.62590000", "86986.87004100", "0"], [1752081120000, "2665.87000000", "2666.88000000", "2664.69000000", "2664.74000000", "251.48260000", 1752081179999, "670505.65895100", 2084, "143.46950000", "382532.34036000", "0"], [1752081180000, "2664.75000000", "2666.35000000", "2664.75000000", "2666.35000000", "154.19870000", 1752081239999, "411021.72267100", 1273, "62.53130000", "166675.46447100", "0"], [1752081240000, "2666.36000000", "2667.00000000", "2664.81000000", "2664.81000000", "126.88960000", 1752081299999, "338283.33706600", 1434, "13.36360000", "35628.68974200", "0"], [1752081300000, "2664.80000000", "2664.80000000", "2663.11000000", "2664.78000000", "221.27400000", 1752081359999, "589461.42473300", 1590, "44.38350000", "118239.20604000", "0"], [1752081360000, "2664.78000000", "2664.78000000", "2662.09000000", "2663.00000000", "176.44340000", 1752081419999, "469873.82003800", 1542, "42.48180000", "113105.54362300", "0"], [1752081420000, "2662.99000000", "2662.99000000", "2662.03000000", "2662.03000000", "101.49160000", 1752081479999, "270233.98470900", 832, "5.18420000", "13803.57789700", "0"], [1752081480000, "2662.03000000", "2664.50000000", "2661.53000000", "2663.49000000", "503.13430000", 1752081539999, "1339767.11729500", 2211, "152.95210000", "407267.17047500", "0"], [1752081540000, "2663.49000000", "2665.58000000", "2663.46000000", "2664.96000000", "731.51350000", 1752081599999, "1949434.02271500", 2073, "102.59010000", "273367.92346500", "0"], [1752081600000, "2664.96000000", "2664.96000000", "2663.40000000", "2664.05000000", "176.91010000", 1752081659999, "471284.19523300", 1662, "71.63840000", "190827.53172500", "0"], [1752081660000, "2664.04000000", "2664.31000000", "2660.76000000", "2663.08000000", "776.69350000", 1752081719999, "2068226.53719000", 2673, "583.33000000", "1553333.40569300", "0"], [1752081720000, "2663.07000000", "2663.07000000", "2656.60000000", "2658.78000000", "1825.98940000", 1752081779999, "4857937.61424500", 3271, "331.09960000", "880359.80910100", "0"], [1752081780000, "2658.78000000", "2660.97000000", "2656.70000000", "2660.96000000", "630.05150000", 1752081839999, "1675029.69044600", 3387, "397.98750000", "1058139.87381200", "0"], [1752081840000, "2660.96000000", "2662.81000000", "2660.90000000", "2662.65000000", "509.96780000", 1752081899999, "1357441.29025800", 1687, "334.95120000", "891549.24410100", "0"], [1752081900000, "2662.65000000", "2662.65000000", "2659.98000000", "2659.98000000", "328.96790000", 1752081959999, "875482.62896200", 2649, "111.50070000", "296711.62078900", "0"], [1752081960000, "2659.98000000", "2660.70000000", "2659.76000000", "2660.15000000", "166.97350000", 1752082019999, "444188.97168400", 1218, "78.71390000", "209388.38155900", "0"], [1752082020000, "2660.15000000", "2661.35000000", "2658.96000000", "2661.31000000", "208.95120000", 1752082079999, "555828.56431400", 1650, "70.78030000", "188290.38655700", "0"], [1752082080000, "2661.31000000", "2661.31000000", "2660.49000000", "2661.00000000", "96.52390000", 1752082139999, "256844.47469100", 929, "29.29610000", "77949.26678300", "0"], [1752082140000, "2661.00000000", "2662.15000000", "2661.00000000", "2661.57000000", "129.43170000", 1752082199999, "344500.40601100", 1034, "59.88860000", "159401.56117600", "0"], [1752082200000, "2661.56000000", "2661.86000000", "2660.66000000", "2661.74000000", "205.39080000", 1752082259999, "546622.52835200", 982, "42.06400000", "111953.30616000", "0"], [1752082260000, "2661.74000000", "2662.79000000", "2660.87000000", "2660.87000000", "143.10150000", 1752082319999, "380960.14793400", 1380, "33.45520000", "89061.58325200", "0"], [1752082320000, "2660.86000000", "2660.86000000", "2655.83000000", "2655.83000000", "536.57610000", 1752082379999, "1426337.40507300", 3191, "167.17240000", "444418.07641200", "0"], [1752082380000, "2655.83000000", "2657.39000000", "2654.35000000", "2655.64000000", "525.48670000", 1752082439999, "1395541.40374100", 3327, "148.88520000", "395452.85242500", "0"], [1752082440000, "2655.64000000", "2656.51000000", "2654.84000000", "2654.84000000", "442.88790000", 1752082499999, "1176086.99087600", 1963, "89.59990000", "237980.10307100", "0"], [1752082500000, "2654.85000000", "2656.33000000", "2654.24000000", "2655.02000000", "251.34310000", 1752082559999, "667320.06620800", 1473, "67.93190000", "180380.77334200", "0"], [1752082560000, "2655.02000000", "2657.84000000", "2653.06000000", "2655.61000000", "1109.26300000", 1752082619999, "2945148.30977200", 4288, "822.40370000", "2183450.69211500", "0"], [1752082620000, "2655.62000000", "2657.48000000", "2655.61000000", "2657.28000000", "100.32930000", 1752082679999, "266543.94928900", 1479, "49.13940000", "130532.90690900", "0"], [1752082680000, "2657.27000000", "2658.44000000", "2656.99000000", "2657.23000000", "267.34510000", 1752082739999, "710512.61393800", 1384, "154.16680000", "409730.23296200", "0"], [1752082740000, "2657.24000000", "2658.64000000", "2656.96000000", "2658.38000000", "257.44160000", 1752082799999, "684237.34141300", 1319, "154.75870000", "411321.01070400", "0"], [1752082800000, "2658.37000000", "2658.86000000", "2657.01000000", "2658.86000000", "526.93840000", 1752082859999, "1400462.60224600", 2175, "330.01700000", "877084.13431700", "0"], [1752082860000, "2658.86000000", "2660.25000000", "2658.84000000", "2658.84000000", "238.13620000", 1752082919999, "633365.26294000", 1490, "172.24690000", "458121.32366700", "0"], [1752082920000, "2658.85000000", "2659.35000000", "2657.01000000", "2657.50000000", "147.14530000", 1752082979999, "391183.30992000", 1466, "75.69110000", "201246.96145100", "0"], [1752082980000, "2657.49000000", "2658.36000000", "2657.01000000", "2657.75000000", "84.38720000", 1752083039999, "224275.08475400", 1135, "57.50780000", "152836.42258400", "0"], [1752083040000, "2657.75000000", "2658.35000000", "2657.75000000", "2658.29000000", "54.39140000", 1752083099999, "144574.74387100", 595, "27.60940000", "73387.57865600", "0"], [1752083100000, "2658.29000000", "2658.29000000", "2655.74000000", "2655.99000000", "74.82170000", 1752083159999, "198771.38672700", 1097, "19.60080000", "52058.70883300", "0"], [1752083160000, "2655.99000000", "2658.50000000", "2655.73000000", "2655.81000000", "219.98530000", 1752083219999, "584485.83027500", 1915, "129.10100000", "343005.79034400", "0"], [1752083220000, "2655.80000000", "2655.91000000", "2655.39000000", "2655.68000000", "44.64860000", 1752083279999, "118570.72967500", 826, "17.07890000", "45354.53119200", "0"], [1752083280000, "2655.67000000", "2656.97000000", "2655.67000000", "2656.96000000", "73.43840000", 1752083339999, "195082.74251000", 1075, "45.12880000", "119876.99023300", "0"], [1752083340000, "2656.96000000", "2657.80000000", "2656.96000000", "2657.25000000", "246.98160000", 1752083399999, "656336.12976000", 1035, "200.11590000", "531799.76714100", "0"], [1752083400000, "2657.24000000", "2660.00000000", "2657.24000000", "2659.99000000", "98.33390000", 1752083459999, "261424.65724800", 1084, "75.08110000", "199603.08050000", "0"], [1752083460000, "2659.99000000", "2659.99000000", "2658.04000000", "2658.94000000", "246.66420000", 1752083519999, "655852.75469300", 1136, "84.65480000", "225037.54242200", "0"], [1752083520000, "2658.95000000", "2662.73000000", "2658.95000000", "2662.49000000", "866.67100000", 1752083579999, "2306316.51659500", 2830, "741.15890000", "1972254.41840900", "0"], [1752083580000, "2662.50000000", "2662.79000000", "2659.48000000", "2660.31000000", "439.23840000", 1752083639999, "1168924.16312600", 2652, "113.30430000", "301447.77351900", "0"], [1752083640000, "2660.31000000", "2660.31000000", "2658.68000000", "2659.80000000", "106.23110000", 1752083699999, "282542.96053200", 1346, "29.11250000", "77427.30576400", "0"], [1752083700000, "2659.79000000", "2660.16000000", "2659.76000000", "2659.76000000", "46.08360000", 1752083759999, "122580.77222700", 523, "15.37560000", "40897.45367000", "0"], [1752083760000, "2659.76000000", "2660.15000000", "2658.93000000", "2659.63000000", "95.34330000", 1752083819999, "253560.93707000", 1221, "17.61330000", "46842.60978500", "0"], [1752083820000, "2659.64000000", "2661.50000000", "2659.63000000", "2661.49000000", "63.83950000", 1752083879999, "169860.66344900", 651, "44.51670000", "118446.91506500", "0"], [1752083880000, "2661.49000000", "2662.66000000", "2661.49000000", "2662.62000000", "134.63500000", 1752083939999, "358432.30931800", 645, "118.42080000", "315267.52987000", "0"], [1752083940000, "2662.61000000", "2663.06000000", "2662.10000000", "2662.13000000", "330.31560000", 1752083999999, "879506.80125000", 961, "205.98570000", "548461.18762100", "0"], [1752084000000, "2662.14000000", "2662.43000000", "2661.51000000", "2661.95000000", "116.60040000", 1752084059999, "310381.88421200", 765, "29.51100000", "78557.21101300", "0"], [1752084060000, "2661.95000000", "2666.28000000", "2661.60000000", "2666.01000000", "264.45680000", 1752084119999, "704658.55964200", 2162, "182.17790000", "485430.06205100", "0"], [1752084120000, "2666.00000000", "2666.00000000", "2662.60000000", "2664.00000000", "456.11930000", 1752084179999, "1215226.86301700", 2815, "334.10880000", "890107.65898200", "0"], [1752084180000, "2663.99000000", "2666.84000000", "2663.99000000", "2666.51000000", "478.39660000", 1752084239999, "1275284.60500900", 1710, "372.85600000", "993924.26610100", "0"], [1752084240000, "2666.51000000", "2666.52000000", "2664.89000000", "2666.27000000", "493.79750000", 1752084299999, "1316227.00900800", 1290, "162.46890000", "433103.37116100", "0"], [1752084300000, "2666.28000000", "2667.07000000", "2664.86000000", "2665.15000000", "353.97170000", 1752084359999, "943761.68318600", 1319, "132.34920000", "352837.21134100", "0"], [1752084360000, "2665.14000000", "2665.24000000", "2664.00000000", "2664.26000000", "76.99850000", 1752084419999, "205198.56880600", 693, "24.09010000", "64195.94096500", "0"], [1752084420000, "2664.25000000", "2670.66000000", "2664.25000000", "2669.64000000", "910.97580000", 1752084479999, "2431289.62849300", 4273, "713.95240000", "1905450.69894900", "0"], [1752084480000, "2669.64000000", "2701.21000000", "2669.63000000", "2700.04000000", "16655.73340000", 1752084539999, "44771297.35460100", 35537, "11528.19800000", "30993191.84299600", "0"], [1752084540000, "2700.04000000", "2717.00000000", "2698.99000000", "2702.03000000", "11600.12670000", 1752084599999, "31405037.86145900", 37056, "5779.04470000", "15646579.66399200", "0"], [1752084600000, "2702.03000000", "2707.51000000", "2701.69000000", "2705.39000000", "2132.81160000", 1752084659999, "5768216.40697700", 12813, "1105.22500000", "2989124.78889000", "0"], [1752084660000, "2705.39000000", "2720.00000000", "2704.10000000", "2713.57000000", "4114.72710000", 1752084719999, "11167316.31023800", 19932, "2167.10330000", "5881788.42018600", "0"], [1752084720000, "2713.52000000", "2717.00000000", "2708.26000000", "2709.48000000", "1795.60610000", 1752084779999, "4870239.68232600", 10624, "535.14940000", "1451596.55070200", "0"], [1752084780000, "2709.49000000", "2712.92000000", "2709.49000000", "2711.30000000", "2365.07730000", 1752084839999, "6412206.02040600", 6685, "1564.26810000", "4240880.16982500", "0"], [1752084840000, "2711.30000000", "2715.40000000", "2711.01000000", "2713.63000000", "1116.49140000", 1752084899999, "3029249.88887000", 5701, "550.44820000", "1493211.89086500", "0"], [1752084900000, "2713.62000000", "2714.01000000", "2711.30000000", "2711.93000000", "1665.45820000", 1752084959999, "4517577.95560400", 6913, "763.11710000", "2069811.86323400", "0"], [1752084960000, "2711.94000000", "2714.43000000", "2707.49000000", "2714.01000000", "1311.92680000", 1752085019999, "3555717.23025800", 6390, "450.12170000", "1219909.53664600", "0"], [1752085020000, "2714.00000000", "2715.43000000", "2713.31000000", "2714.09000000", "693.18540000", 1752085079999, "1881553.58912600", 4926, "258.18520000", "700834.72424400", "0"], [1752085080000, "2714.10000000", "2714.10000000", "2709.61000000", "2709.77000000", "1080.16300000", 1752085139999, "2930137.08645300", 5163, "269.64460000", "731356.17659500", "0"], [1752085140000, "2709.77000000", "2710.21000000", "2707.72000000", "2708.16000000", "1278.88730000", 1752085199999, "3464665.59933400", 4805, "714.33790000", "1935342.14295800", "0"], [1752085200000, "2708.16000000", "2711.56000000", "2706.55000000", "2711.01000000", "1446.38470000", 1752085259999, "3918107.10646600", 4661, "697.15010000", "1888505.03512500", "0"], [1752085260000, "2711.02000000", "2714.74000000", "2709.00000000", "2713.68000000", "1507.08830000", 1752085319999, "4086240.62401300", 4061, "941.28400000", "2552544.11726000", "0"], [1752085320000, "2713.78000000", "2717.74000000", "2713.62000000", "2715.74000000", "1175.01770000", 1752085379999, "3191192.11418900", 5024, "723.66440000", "1965400.98326200", "0"], [1752085380000, "2715.74000000", "2716.99000000", "2714.50000000", "2716.05000000", "540.01600000", 1752085439999, "1466640.66509400", 3365, "289.46720000", "786197.51604200", "0"], [1752085440000, "2716.05000000", "2718.88000000", "2715.89000000", "2718.74000000", "725.55470000", 1752085499999, "1971429.12939400", 4768, "441.28290000", "1199042.16872100", "0"], [1752085500000, "2718.74000000", "2723.98000000", "2713.96000000", "2715.34000000", "3817.68880000", 1752085559999, "10380791.87107600", 12760, "2048.97970000", "5572662.64730100", "0"], [1752085560000, "2715.34000000", "2716.83000000", "2713.43000000", "2716.75000000", "1009.13550000", 1752085619999, "2739493.13818700", 4690, "606.69640000", "1647121.25096200", "0"], [1752085620000, "2716.75000000", "2722.80000000", "2716.55000000", "2718.07000000", "2236.89190000", 1752085679999, "6083204.84979800", 7064, "1551.60470000", "4219418.12371400", "0"], [1752085680000, "2718.07000000", "2722.17000000", "2717.11000000", "2720.69000000", "1133.22410000", 1752085739999, "3081940.57934100", 5708, "503.76980000", "1370208.87381300", "0"], [1752085740000, "2720.69000000", "2720.69000000", "2717.94000000", "2719.12000000", "591.28630000", 1752085799999, "1607616.97468000", 2889, "364.81450000", "991745.38642300", "0"], [1752085800000, "2719.12000000", "2721.19000000", "2717.12000000", "2718.43000000", "550.69700000", 1752085859999, "1497282.15074100", 4686, "252.60240000", "686772.81773500", "0"], [1752085860000, "2718.42000000", "2718.43000000", "2715.19000000", "2717.21000000", "544.95050000", 1752085919999, "1480509.36122900", 3165, "154.67950000", "420127.58905600", "0"], [1752085920000, "2717.20000000", "2717.21000000", "2710.86000000", "2713.71000000", "1368.75780000", 1752085979999, "3713805.99429700", 5398, "508.43980000", "1379139.57046100", "0"], [1752085980000, "2713.71000000", "2715.04000000", "2713.33000000", "2714.59000000", "332.78450000", 1752086039999, "903272.66291400", 2085, "102.56980000", "278389.89171000", "0"], [1752086040000, "2714.59000000", "2715.03000000", "2712.99000000", "2713.41000000", "627.48740000", 1752086099999, "1702836.13612200", 2317, "388.72110000", "1054854.50593500", "0"], [1752086100000, "2713.40000000", "2716.46000000", "2713.02000000", "2716.44000000", "1191.33730000", 1752086159999, "3234473.68275400", 2927, "845.97340000", "2296660.65101000", "0"], [1752086160000, "2716.45000000", "2718.99000000", "2716.29000000", "2717.07000000", "845.78560000", 1752086219999, "2298559.59726900", 3735, "437.41180000", "1188814.98334600", "0"], [1752086220000, "2717.07000000", "2717.65000000", "2716.38000000", "2717.46000000", "257.10410000", 1752086279999, "698560.00527800", 1337, "135.48310000", "368122.15624500", "0"], [1752086280000, "2717.45000000", "2718.21000000", "2715.37000000", "2716.21000000", "510.64730000", 1752086339999, "1387341.65792600", 2747, "266.44910000", "723898.29988400", "0"], [1752086340000, "2716.21000000", "2716.21000000", "2714.18000000", "2714.82000000", "433.17450000", 1752086399999, "1176295.31610000", 2412, "154.41270000", "419274.64313400", "0"], [1752086400000, "2714.82000000", "2716.60000000", "2713.77000000", "2714.05000000", "654.69650000", 1752086459999, "1777586.56614000", 2950, "233.84070000", "635015.48272600", "0"], [1752086460000, "2714.06000000", "2714.26000000", "2711.50000000", "2711.94000000", "385.33060000", 1752086519999, "1045156.47979100", 2785, "117.82320000", "319561.98493200", "0"], [1752086520000, "2711.95000000", "2712.10000000", "2710.00000000", "2710.72000000", "886.47260000", 1752086579999, "2402987.73117100", 3239, "300.21070000", "813785.86347600", "0"], [1752086580000, "2710.71000000", "2712.37000000", "2710.00000000", "2712.36000000", "377.78100000", 1752086639999, "1024108.90332000", 2105, "184.51910000", "500217.33565400", "0"], [1752086640000, "2712.36000000", "2712.37000000", "2710.87000000", "2711.11000000", "449.04430000", 1752086699999, "1217676.55161400", 1819, "174.99690000", "474522.94360500", "0"], [1752086700000, "2711.11000000", "2712.22000000", "2710.05000000", "2710.87000000", "523.27820000", 1752086759999, "1418693.32293000", 1932, "132.53170000", "359355.41126900", "0"], [1752086760000, "2710.86000000", "2710.86000000", "2708.78000000", "2709.40000000", "478.46500000", 1752086819999, "1296551.71064400", 2416, "83.28630000", "225686.44972200", "0"], [1752086820000, "2709.41000000", "2713.97000000", "2709.41000000", "2713.91000000", "702.89710000", 1752086879999, "1905958.42173500", 2221, "463.78030000", "1257576.57170000", "0"], [1752086880000, "2713.92000000", "2715.59000000", "2713.32000000", "2714.61000000", "860.61690000", 1752086939999, "2336334.74266300", 3036, "482.27900000", "1309184.76904400", "0"], [1752086940000, "2714.62000000", "2715.20000000", "2712.91000000", "2714.37000000", "219.75300000", 1752086999999, "596460.70363800", 1757, "105.47280000", "286298.78412100", "0"], [1752087000000, "2714.37000000", "2715.17000000", "2713.57000000", "2713.84000000", "689.10350000", 1752087059999, "1870468.11398700", 2069, "312.85700000", "849214.18231100", "0"], [1752087060000, "2713.84000000", "2716.56000000", "2713.84000000", "2715.19000000", "1115.79400000", 1752087119999, "3029965.22994300", 2404, "1001.42260000", "2719405.64084000", "0"], [1752087120000, "2715.19000000", "2715.68000000", "2714.54000000", "2714.86000000", "953.96600000", 1752087179999, "2589934.64126400", 1958, "683.48410000", "1855573.54154600", "0"], [1752087180000, "2714.85000000", "2715.16000000", "2713.83000000", "2714.35000000", "655.69050000", 1752087239999, "1779857.69406500", 1540, "435.95030000", "1183351.30723700", "0"], [1752087240000, "2714.35000000", "2714.89000000", "2713.56000000", "2714.88000000", "437.80680000", 1752087299999, "1188248.42780900", 1213, "187.85630000", "509884.12326600", "0"], [1752087300000, "2714.88000000", "2717.92000000", "2714.53000000", "2716.03000000", "1506.23540000", 1752087359999, "4091146.47243600", 2782, "1131.80080000", "3073906.30472100", "0"], [1752087360000, "2716.03000000", "2716.48000000", "2714.92000000", "2715.74000000", "745.58200000", 1752087419999, "2024947.29150700", 2138, "237.28620000", "644475.25654000", "0"], [1752087420000, "2715.75000000", "2718.00000000", "2715.49000000", "2715.87000000", "1774.08380000", 1752087479999, "4819739.83941100", 4030, "1435.96770000", "3901219.82889800", "0"], [1752087480000, "2715.87000000", "2718.60000000", "2715.87000000", "2718.55000000", "1299.18650000", 1752087539999, "3530768.56004800", 2622, "1023.57990000", "2781747.66329000", "0"], [1752087540000, "2718.54000000", "2719.27000000", "2717.94000000", "2718.33000000", "1116.27850000", 1752087599999, "3035072.26758700", 1861, "731.65150000", "1989352.21927300", "0"], [1752087600000, "2718.34000000", "2721.00000000", "2717.67000000", "2720.62000000", "2067.05890000", 1752087659999, "5621171.20196200", 3650, "1550.22060000", "4215712.83624000", "0"], [1752087660000, "2720.62000000", "2721.83000000", "2717.56000000", "2718.16000000", "1136.37130000", 1752087719999, "3090307.06856900", 3562, "375.01550000", "1019924.78940800", "0"], [1752087720000, "2718.16000000", "2719.99000000", "2717.02000000", "2718.53000000", "844.65730000", 1752087779999, "2295795.11550600", 3486, "420.56560000", "1142968.94011500", "0"], [1752087780000, "2718.53000000", "2719.95000000", "2718.06000000", "2719.95000000", "305.28600000", 1752087839999, "830071.09821000", 1799, "135.98740000", "369698.00041600", "0"], [1752087840000, "2719.96000000", "2720.88000000", "2719.26000000", "2720.56000000", "542.72350000", 1752087899999, "1476261.98666000", 2247, "123.53050000", "335980.11542300", "0"], [1752087900000, "2720.56000000", "2722.11000000", "2719.86000000", "2720.34000000", "534.93110000", 1752087959999, "1455527.57973400", 2810, "197.65730000", "537874.04070100", "0"], [1752087960000, "2720.35000000", "2725.46000000", "2718.86000000", "2724.04000000", "1091.27370000", 1752088019999, "2971578.73624900", 5049, "587.72580000", "1600773.78889000", "0"], [1752088020000, "2724.04000000", "2724.59000000", "2721.60000000", "2722.44000000", "410.32770000", 1752088079999, "1117213.05623600", 3076, "251.63990000", "685103.81123600", "0"], [1752088080000, "2722.44000000", "2723.33000000", "2720.12000000", "2720.20000000", "437.65810000", 1752088139999, "1191092.59454900", 2980, "99.09010000", "269648.59854400", "0"], [1752088140000, "2720.21000000", "2721.00000000", "2717.83000000", "2717.83000000", "242.78730000", 1752088199999, "660384.01780000", 2062, "86.64000000", "235685.74156200", "0"], [1752088200000, "2717.84000000", "2720.49000000", "2717.84000000", "2720.49000000", "303.15380000", 1752088259999, "824347.59146100", 2405, "221.77290000", "603075.13327900", "0"], [1752088260000, "2720.49000000", "2722.49000000", "2720.12000000", "2722.21000000", "379.97280000", 1752088319999, "1034018.56840900", 2155, "250.05220000", "680444.94137500", "0"], [1752088320000, "2722.21000000", "2722.94000000", "2722.18000000", "2722.36000000", "120.01100000", 1752088379999, "326720.33394700", 938, "47.31040000", "128796.31487500", "0"], [1752088380000, "2722.36000000", "2722.62000000", "2721.16000000", "2721.16000000", "178.76060000", 1752088439999, "486605.12670300", 1260, "58.66470000", "159698.34904200", "0"], [1752088440000, "2721.16000000", "2725.00000000", "2721.16000000", "2722.89000000", "573.57070000", 1752088499999, "1562141.49439000", 2600, "450.76920000", "1227728.40445500", "0"], [1752088500000, "2722.88000000", "2724.16000000", "2721.97000000", "2724.15000000", "250.41130000", 1752088559999, "681861.66729800", 1868, "125.53080000", "341803.74448800", "0"], [1752088560000, "2724.16000000", "2724.19000000", "2722.48000000", "2723.62000000", "547.54510000", 1752088619999, "1491165.25642600", 2385, "399.76560000", "1088693.46051000", "0"], [1752088620000, "2723.63000000", "2724.02000000", "2722.31000000", "2723.51000000", "560.12590000", 1752088679999, "1525452.55582800", 2566, "350.28330000", "953973.09160100", "0"], [1752088680000, "2723.51000000", "2730.74000000", "2723.51000000", "2730.74000000", "2637.65520000", 1752088739999, "7195879.98456700", 7483, "1733.05040000", "4727205.00283500", "0"], [1752088740000, "2730.74000000", "2737.40000000", "2730.29000000", "2737.30000000", "3601.59140000", 1752088799999, "9846515.33357500", 10421, "2577.57110000", "7046911.31985000", "0"], [1752088800000, "2737.30000000", "2740.50000000", "2735.07000000", "2740.49000000", "1629.81550000", 1752088859999, "4461892.60330700", 7701, "1011.03520000", "2767838.15505900", "0"], [1752088860000, "2740.49000000", "2740.90000000", "2735.74000000", "2740.55000000", "1013.86760000", 1752088919999, "2776321.94874100", 5836, "579.89760000", "1588119.17318400", "0"], [1752088920000, "2740.55000000", "2740.79000000", "2736.45000000", "2736.45000000", "630.54270000", 1752088979999, "1727381.35107700", 4057, "256.02580000", "701449.36698300", "0"], [1752088980000, "2736.46000000", "2737.97000000", "2734.58000000", "2736.47000000", "344.27540000", 1752089039999, "941996.29118100", 2789, "144.17500000", "394460.00260000", "0"], [1752089040000, "2736.47000000", "2744.99000000", "2735.48000000", "2740.79000000", "2200.70210000", 1752089099999, "6033765.13896800", 9333, "1428.13100000", "3915375.46657000", "0"], [1752089100000, "2740.79000000", "2743.84000000", "2738.14000000", "2741.13000000", "1098.47290000", 1752089159999, "3011402.76335000", 5484, "733.80870000", "2012017.71609900", "0"], [1752089160000, "2741.13000000", "2741.14000000", "2736.51000000", "2738.54000000", "727.32850000", 1752089219999, "1991687.33309300", 3937, "161.39780000", "441988.71217800", "0"], [1752089220000, "2738.54000000", "2740.46000000", "2737.12000000", "2740.45000000", "1204.28290000", 1752089279999, "3297744.88024400", 3316, "284.94140000", "780423.11303700", "0"], [1752089280000, "2740.45000000", "2742.31000000", "2739.73000000", "2741.49000000", "534.76430000", 1752089339999, "1465879.18288400", 3023, "302.22650000", "828460.62370100", "0"], [1752089340000, "2741.50000000", "2743.94000000", "2741.49000000", "2742.74000000", "742.70000000", 1752089399999, "2036926.47299200", 2970, "588.56110000", "1614123.59602100", "0"], [1752089400000, "2742.74000000", "2745.64000000", "2741.08000000", "2743.43000000", "785.94700000", 1752089459999, "2156337.85018100", 4558, "379.28210000", "1040611.98121200", "0"], [1752089460000, "2743.43000000", "2744.36000000", "2741.56000000", "2741.56000000", "700.99940000", 1752089519999, "1922766.09835900", 3265, "233.21860000", "639729.27833900", "0"], [1752089520000, "2741.57000000", "2741.70000000", "2738.42000000", "2738.68000000", "366.05060000", 1752089579999, "1003240.51803600", 3086, "89.61920000", "245631.34514300", "0"], [1752089580000, "2738.68000000", "2741.27000000", "2736.49000000", "2740.44000000", "1322.66030000", 1752089639999, "3622259.78590100", 4166, "972.98250000", "2664686.33996200", "0"], [1752089640000, "2740.44000000", "2740.44000000", "2736.71000000", "2740.44000000", "1267.12280000", 1752089699999, "3471109.91130400", 3446, "980.76190000", "2686637.27042200", "0"], [1752089700000, "2740.44000000", "2740.82000000", "2737.53000000", "2739.23000000", "877.38880000", 1752089759999, "2403270.85231000", 3640, "671.34950000", "1838904.36870300", "0"], [1752089760000, "2739.23000000", "2740.28000000", "2737.59000000", "2738.27000000", "832.46240000", 1752089819999, "2280053.46307300", 2442, "577.43490000", "1581576.44419400", "0"], [1752089820000, "2738.26000000", "2749.32000000", "2737.14000000", "2744.99000000", "4231.62180000", 1752089879999, "11615807.15728300", 12447, "2788.91040000", "7654409.71628800", "0"], [1752089880000, "2745.00000000", "2745.24000000", "2741.38000000", "2742.37000000", "1420.10980000", 1752089939999, "3895223.41284300", 6380, "976.39990000", "2678166.33621000", "0"], [1752089940000, "2742.37000000", "2744.52000000", "2741.09000000", "2744.51000000", "1621.68540000", 1752089999999, "4447619.60459800", 5912, "1169.15800000", "3206582.22481600", "0"], [1752090000000, "2744.52000000", "2757.31000000", "2744.51000000", "2754.53000000", "6109.57870000", 1752090059999, "16809711.17006600", 15411, "4783.84800000", "13159820.77815100", "0"], [1752090060000, "2754.53000000", "2760.60000000", "2752.99000000", "2760.15000000", "2815.36270000", 1752090119999, "7764203.70469000", 11183, "1802.34930000", "4970472.82433800", "0"], [1752090120000, "2760.16000000", "2760.16000000", "2755.00000000", "2755.00000000", "762.83380000", 1752090179999, "2102951.88607900", 6122, "491.23130000", "1354182.98522900", "0"], [1752090180000, "2755.00000000", "2758.98000000", "2754.84000000", "2758.66000000", "2484.86890000", 1752090239999, "6851771.06588200", 6161, "1722.46530000", "4749912.70169400", "0"], [1752090240000, "2758.66000000", "2764.37000000", "2758.21000000", "2762.66000000", "1787.96590000", 1752090299999, "4936626.85683700", 9040, "1038.07440000", "2866646.97045800", "0"], [1752090300000, "2762.67000000", "2763.11000000", "2756.73000000", "2758.49000000", "1540.60560000", 1752090359999, "4251292.25008800", 7270, "459.75230000", "1269082.29337300", "0"], [1752090360000, "2758.49000000", "2758.50000000", "2752.20000000", "2756.01000000", "1004.74210000", 1752090419999, "2767945.66635400", 6046, "379.63530000", "1045771.51365200", "0"], [1752090420000, "2756.01000000", "2758.91000000", "2754.97000000", "2757.30000000", "410.34350000", 1752090479999, "1131502.61405600", 3717, "160.81890000", "443382.33505300", "0"], [1752090480000, "2757.29000000", "2760.04000000", "2755.73000000", "2758.55000000", "1089.17870000", 1752090539999, "3003421.83439000", 4903, "606.41130000", "1672159.11365800", "0"], [1752090540000, "2758.56000000", "2762.19000000", "2758.03000000", "2759.71000000", "976.84440000", 1752090599999, "2696415.67062000", 5624, "715.02580000", "1973702.07079200", "0"], [1752090600000, "2759.77000000", "2764.53000000", "2759.40000000", "2764.53000000", "1244.44120000", 1752090659999, "3437033.38482200", 5168, "838.75730000", "2316717.58328900", "0"], [1752090660000, "2764.54000000", "2784.00000000", "2764.25000000", "2778.44000000", "8335.36070000", 1752090719999, "23142546.87822100", 24706, "5145.19920000", "14281289.77550600", "0"], [1752090720000, "2778.44000000", "2787.00000000", "2777.49000000", "2785.36000000", "3093.18900000", 1752090779999, "8609003.21658100", 16117, "1839.66090000", "5120169.95696800", "0"], [1752090780000, "2785.37000000", "2789.79000000", "2782.97000000", "2785.81000000", "2473.39930000", 1752090839999, "6891177.59520900", 12859, "1402.67220000", "3908245.42426400", "0"], [1752090840000, "2785.81000000", "2795.74000000", "2781.72000000", "2791.99000000", "4063.73240000", 1752090899999, "11333844.88371300", 16183, "2985.73200000", "8327248.28295800", "0"], [1752090900000, "2791.99000000", "2792.97000000", "2765.70000000", "2768.01000000", "5262.69210000", 1752090959999, "14632949.62873100", 19953, "2141.50290000", "5960242.43046800", "0"], [1752090960000, "2768.01000000", "2772.01000000", "2758.21000000", "2770.55000000", "4024.72910000", 1752091019999, "11132786.85548700", 16595, "1993.38980000", "5513214.27119700", "0"], [1752091020000, "2770.54000000", "2770.54000000", "2760.00000000", "2760.45000000", "3795.71270000", 1752091079999, "10492645.40634300", 12941, "2240.59280000", "6192934.24277600", "0"], [1752091080000, "2760.46000000", "2765.28000000", "2760.00000000", "2763.35000000", "2474.60790000", 1752091139999, "6835562.91360100", 11714, "1172.27260000", "3237975.72322400", "0"], [1752091140000, "2763.36000000", "2765.37000000", "2756.63000000", "2765.01000000", "2707.37110000", 1752091199999, "7474286.13437900", 11118, "1091.14930000", "3012240.16718300", "0"], [1752091200000, "2765.01000000", "2765.01000000", "2757.00000000", "2757.00000000", "2111.21240000", 1752091259999, "5829039.17214300", 11330, "951.78130000", "2627484.80514600", "0"], [1752091260000, "2757.01000000", "2761.74000000", "2756.73000000", "2757.00000000", "1692.98360000", 1752091319999, "4670939.34509600", 8186, "1083.36080000", "2989180.51994500", "0"], [1752091320000, "2757.00000000", "2765.99000000", "2755.64000000", "2765.99000000", "2098.43070000", 1752091379999, "5793175.89261500", 9072, "1515.78010000", "4185053.67301500", "0"], [1752091380000, "2766.00000000", "2766.91000000", "2759.69000000", "2761.39000000", "1689.71590000", 1752091439999, "4667297.18219900", 7272, "980.02280000", "2706890.68637900", "0"], [1752091440000, "2761.39000000", "2761.93000000", "2756.32000000", "2757.23000000", "874.84460000", 1752091499999, "2413248.67491300", 5263, "416.71700000", "1149563.25068500", "0"], [1752091500000, "2757.22000000", "2760.00000000", "2753.81000000", "2754.18000000", "2379.16770000", 1752091559999, "6555694.49234400", 8307, "1212.92960000", "3342414.14534100", "0"], [1752091560000, "2754.18000000", "2755.49000000", "2751.11000000", "2752.52000000", "1320.20830000", 1752091619999, "3635101.97333800", 7128, "688.75500000", "1896416.60878100", "0"], [1752091620000, "2752.51000000", "2753.91000000", "2750.43000000", "2751.34000000", "1038.39920000", 1752091679999, "2858031.80505500", 5920, "471.86820000", "1298735.77043200", "0"], [1752091680000, "2751.35000000", "2753.68000000", "2747.20000000", "2747.21000000", "1458.79920000", 1752091739999, "4011710.09581200", 9373, "419.28780000", "1153098.26212500", "0"], [1752091740000, "2747.21000000", "2747.53000000", "2744.25000000", "2746.00000000", "1453.09070000", 1752091799999, "3990154.60663400", 7375, "439.70020000", "1207488.71960000", "0"], [1752091800000, "2746.01000000", "2753.00000000", "2744.91000000", "2751.99000000", "1156.38330000", 1752091859999, "3179901.84656900", 6812, "707.86360000", "1946538.67425600", "0"], [1752091860000, "2751.99000000", "2752.62000000", "2750.24000000", "2751.46000000", "710.57300000", 1752091919999, "1954986.49263900", 4047, "258.95560000", "712451.19024800", "0"], [1752091920000, "2751.45000000", "2751.87000000", "2746.62000000", "2748.58000000", "808.68690000", 1752091979999, "2223101.82892300", 3778, "219.23880000", "602638.55653500", "0"], [1752091980000, "2748.59000000", "2751.32000000", "2747.91000000", "2751.17000000", "752.64900000", 1752092039999, "2069164.71128700", 3740, "366.48190000", "1007523.29753700", "0"], [1752092040000, "2751.16000000", "2751.16000000", "2749.58000000", "2749.98000000", "478.87260000", 1752092099999, "1317043.79923000", 2785, "250.10000000", "687846.11782200", "0"], [1752092100000, "2749.98000000", "2752.00000000", "2749.00000000", "2751.21000000", "617.59300000", 1752092159999, "1698670.43471600", 3676, "398.50430000", "1096075.62508900", "0"], [1752092160000, "2751.22000000", "2756.45000000", "2749.80000000", "2755.60000000", "595.71030000", 1752092219999, "1640279.85377200", 3499, "413.09760000", "1137394.01053300", "0"], [1752092220000, "2755.60000000", "2758.64000000", "2754.28000000", "2756.90000000", "564.33560000", 1752092279999, "1555257.23463400", 3388, "247.42790000", "681971.92071600", "0"], [1752092280000, "2756.89000000", "2757.50000000", "2753.41000000", "2753.41000000", "335.42870000", 1752092339999, "924134.33106100", 3855, "159.47360000", "439356.98280100", "0"], [1752092340000, "2753.42000000", "2754.56000000", "2753.01000000", "2754.34000000", "283.47390000", 1752092399999, "780644.00083500", 2319, "104.93490000", "288961.82363200", "0"], [1752092400000, "2754.34000000", "2755.00000000", "2753.02000000", "2753.03000000", "219.45150000", 1752092459999, "604429.41448400", 2980, "50.24540000", "138385.03823200", "0"], [1752092460000, "2753.02000000", "2753.03000000", "2749.14000000", "2750.24000000", "542.90590000", 1752092519999, "1493717.73214200", 3663, "161.75860000", "445045.40721200", "0"], [1752092520000, "2750.24000000", "2751.16000000", "2749.14000000", "2749.95000000", "450.64380000", 1752092579999, "1239442.27987000", 2708, "240.81720000", "662329.98100300", "0"], [1752092580000, "2749.95000000", "2750.20000000", "2747.26000000", "2749.69000000", "270.04460000", 1752092639999, "742291.28005700", 3312, "97.26060000", "267334.32613000", "0"], [1752092640000, "2749.69000000", "2749.73000000", "2746.22000000", "2747.77000000", "449.01500000", 1752092699999, "1233830.36929900", 2691, "146.68100000", "403116.92970900", "0"], [1752092700000, "2747.77000000", "2747.77000000", "2740.25000000", "2741.20000000", "2026.17050000", 1752092759999, "5558926.11149100", 7112, "646.87000000", "1774262.72748700", "0"], [1752092760000, "2741.21000000", "2744.84000000", "2738.84000000", "2743.35000000", "1064.67470000", 1752092819999, "2918574.31539000", 5192, "517.07530000", "1417635.13357500", "0"], [1752092820000, "2743.35000000", "2746.84000000", "2743.35000000", "2745.56000000", "752.56580000", 1752092879999, "2066063.91555600", 2608, "458.70330000", "1259237.00221100", "0"], [1752092880000, "2745.56000000", "2746.38000000", "2744.41000000", "2745.99000000", "634.74260000", 1752092939999, "1742685.41368900", 2544, "155.96090000", "428194.94012800", "0"], [1752092940000, "2746.00000000", "2746.50000000", "2745.24000000", "2745.56000000", "870.41400000", 1752092999999, "2390083.86025700", 1463, "656.28700000", "1802125.98600600", "0"], [1752093000000, "2745.56000000", "2745.57000000", "2741.17000000", "2741.60000000", "526.83870000", 1752093059999, "1444857.07037700", 3570, "250.00440000", "685557.88391500", "0"], [1752093060000, "2741.61000000", "2745.17000000", "2740.99000000", "2744.49000000", "380.95050000", 1752093119999, "1045168.64183900", 2785, "178.68160000", "490205.00775200", "0"], [1752093120000, "2744.50000000", "2744.50000000", "2738.08000000", "2738.73000000", "3879.33960000", 1752093179999, "10631566.89324400", 5705, "2211.49340000", "6059759.10301500", "0"], [1752093180000, "2738.74000000", "2741.48000000", "2738.02000000", "2738.99000000", "621.35600000", 1752093239999, "1702321.98089300", 4522, "375.19770000", "1027884.21504300", "0"], [1752093240000, "2738.99000000", "2742.00000000", "2738.34000000", "2741.56000000", "5746.46380000", 1752093299999, "15747434.58685500", 5183, "3992.38800000", "10939849.90226700", "0"], [1752093300000, "2741.56000000", "2745.55000000", "2739.99000000", "2743.06000000", "7877.52080000", 1752093359999, "21594482.44117600", 7274, "4616.30620000", "12652467.74936700", "0"], [1752093360000, "2743.06000000", "2745.50000000", "2739.53000000", "2740.27000000", "1397.03640000", 1752093419999, "3831984.31187800", 5378, "659.16000000", "1808156.20397100", "0"], [1752093420000, "2740.27000000", "2741.08000000", "2736.15000000", "2737.33000000", "1515.76270000", 1752093479999, "4150574.64810400", 7312, "444.17730000", "1216129.88582200", "0"], [1752093480000, "2737.33000000", "2739.58000000", "2737.25000000", "2738.41000000", "463.54870000", 1752093539999, "1269488.43324000", 2422, "164.21750000", "449720.00405900", "0"], [1752093540000, "2738.41000000", "2741.45000000", "2734.04000000", "2734.10000000", "1063.39520000", 1752093599999, "2910649.50758200", 7421, "462.35120000", "1265771.57169000", "0"], [1752093600000, "2734.10000000", "2736.43000000", "2732.48000000", "2733.32000000", "662.20350000", 1752093659999, "1810903.57906200", 4416, "233.45780000", "638483.19219700", "0"], [1752093660000, "2733.32000000", "2737.50000000", "2733.32000000", "2737.43000000", "786.36600000", 1752093719999, "2150904.34555800", 4288, "498.75250000", "1364260.83397600", "0"], [1752093720000, "2737.43000000", "2737.43000000", "2733.77000000", "2733.78000000", "590.93380000", 1752093779999, "1616515.74040400", 2619, "246.48630000", "674247.49583800", "0"], [1752093780000, "2733.78000000", "2735.58000000", "2731.72000000", "2734.51000000", "881.84910000", 1752093839999, "2410102.47142300", 3736, "508.81630000", "1390695.43308100", "0"], [1752093840000, "2734.52000000", "2739.00000000", "2733.64000000", "2738.49000000", "695.44360000", 1752093899999, "1903046.35037200", 2430, "262.22470000", "717401.55734400", "0"], [1752093900000, "2738.49000000", "2738.71000000", "2735.06000000", "2735.07000000", "906.43730000", 1752093959999, "2481415.86657300", 4037, "229.51060000", "628234.11223300", "0"], [1752093960000, "2735.07000000", "2737.59000000", "2735.07000000", "2736.78000000", "572.22030000", 1752094019999, "1566052.16693600", 2867, "372.17050000", "1018492.37726700", "0"], [1752094020000, "2736.78000000", "2737.60000000", "2734.14000000", "2737.59000000", "478.23260000", 1752094079999, "1308140.62848900", 3515, "304.30050000", "832361.26534100", "0"], [1752094080000, "2737.59000000", "2737.60000000", "2736.02000000", "2736.56000000", "328.42030000", 1752094139999, "898793.24567600", 2962, "163.00760000", "446080.26081800", "0"], [1752094140000, "2736.56000000", "2737.59000000", "2736.43000000", "2737.05000000", "160.86770000", 1752094199999, "440309.43567100", 1494, "65.68870000", "179795.18806400", "0"], [1752094200000, "2737.06000000", "2741.05000000", "2737.05000000", "2741.05000000", "588.05670000", 1752094259999, "1610959.60383500", 2735, "405.28050000", "1110322.24191500", "0"], [1752094260000, "2741.05000000", "2741.42000000", "2738.33000000", "2740.25000000", "465.15090000", 1752094319999, "1274622.69393400", 3036, "262.92820000", "720468.79959500", "0"], [1752094320000, "2740.24000000", "2740.61000000", "2739.17000000", "2740.01000000", "307.36020000", 1752094379999, "842187.35900400", 2284, "154.12840000", "422291.36333200", "0"], [1752094380000, "2740.01000000", "2742.47000000", "2739.22000000", "2740.90000000", "452.17500000", 1752094439999, "1239251.62718800", 3042, "186.64760000", "511506.68154200", "0"], [1752094440000, "2740.90000000", "2740.91000000", "2737.36000000", "2737.36000000", "372.33600000", 1752094499999, "1020062.89699500", 3157, "176.73190000", "484170.12662800", "0"], [1752094500000, "2737.37000000", "2741.52000000", "2736.40000000", "2741.44000000", "777.44310000", 1752094559999, "2130021.14600000", 4066, "599.38360000", "1642034.04927900", "0"], [1752094560000, "2741.43000000", "2741.44000000", "2739.42000000", "2739.81000000", "414.27220000", 1752094619999, "1135094.26297700", 1887, "288.88250000", "791504.55569700", "0"], [1752094620000, "2739.81000000", "2740.43000000", "2738.03000000", "2740.00000000", "301.55400000", 1752094679999, "826085.62021300", 2211, "206.68590000", "566172.14057200", "0"], [1752094680000, "2740.00000000", "2740.62000000", "2738.84000000", "2739.72000000", "367.23200000", 1752094739999, "1006083.15911500", 1984, "155.18870000", "425108.89451400", "0"], [1752094740000, "2739.72000000", "2740.35000000", "2738.02000000", "2738.03000000", "258.37320000", 1752094799999, "707852.63229600", 2036, "111.55350000", "305649.80732800", "0"], [1752094800000, "2738.02000000", "2738.69000000", "2735.44000000", "2736.65000000", "526.71600000", 1752094859999, "1441575.70326100", 2541, "213.84710000", "585199.91730700", "0"], [1752094860000, "2736.65000000", "2741.45000000", "2736.64000000", "2741.00000000", "300.32560000", 1752094919999, "822667.10512100", 1898, "172.46270000", "472420.64022800", "0"], [1752094920000, "2741.00000000", "2742.99000000", "2741.00000000", "2741.86000000", "305.11790000", 1752094979999, "836584.10629600", 1480, "121.49660000", "333133.67570800", "0"], [1752094980000, "2741.86000000", "2745.57000000", "2741.79000000", "2745.01000000", "509.62960000", 1752095039999, "1398591.94118000", 2718, "264.10740000", "724706.05321800", "0"], [1752095040000, "2745.02000000", "2746.03000000", "2740.01000000", "2743.81000000", "2761.09000000", 1752095099999, "7574588.73619800", 4535, "297.06800000", "815201.18440700", "0"], [1752095100000, "2743.80000000", "2744.49000000", "2735.72000000", "2739.00000000", "3488.92590000", 1752095159999, "9558271.16458600", 6594, "525.54200000", "1440226.99627900", "0"], [1752095160000, "2738.99000000", "2743.88000000", "2738.99000000", "2742.11000000", "793.91680000", 1752095219999, "2177243.81986900", 4157, "394.95920000", "1082963.11031500", "0"], [1752095220000, "2742.11000000", "2744.36000000", "2741.82000000", "2743.92000000", "403.04930000", 1752095279999, "1105546.69302400", 3514, "294.59650000", "808014.58470800", "0"], [1752095280000, "2743.91000000", "2744.35000000", "2742.15000000", "2742.16000000", "311.97020000", 1752095339999, "855918.00198600", 2120, "148.09210000", "406306.21901600", "0"], [1752095340000, "2742.15000000", "2743.92000000", "2741.99000000", "2743.91000000", "173.84340000", 1752095399999, "476829.71038200", 1737, "82.64140000", "226667.30193000", "0"], [1752095400000, "2743.92000000", "2744.50000000", "2742.54000000", "2743.23000000", "283.99770000", 1752095459999, "779230.00308200", 1508, "83.14940000", "228117.34748500", "0"], [1752095460000, "2743.23000000", "2744.00000000", "2742.11000000", "2742.55000000", "278.90570000", 1752095519999, "765045.45109700", 2259, "112.27440000", "307945.55241500", "0"], [1752095520000, "2742.54000000", "2742.82000000", "2740.49000000", "2741.70000000", "251.56940000", 1752095579999, "689709.21630000", 1528, "108.44090000", "297298.38159100", "0"], [1752095580000, "2741.71000000", "2742.42000000", "2741.70000000", "2742.26000000", "77.67370000", 1752095639999, "212991.12129700", 672, "43.85500000", "120255.72524700", "0"], [1752095640000, "2742.27000000", "2744.84000000", "2742.26000000", "2744.27000000", "209.84260000", 1752095699999, "575799.70739700", 932, "108.47870000", "297654.15431600", "0"], [1752095700000, "2744.27000000", "2744.27000000", "2742.02000000", "2742.66000000", "193.20340000", 1752095759999, "529907.01098600", 1377, "44.25080000", "121356.46669500", "0"], [1752095760000, "2742.66000000", "2744.83000000", "2742.66000000", "2744.61000000", "220.59320000", 1752095819999, "605247.13624100", 1461, "150.68720000", "413444.07707700", "0"], [1752095820000, "2744.61000000", "2748.66000000", "2744.06000000", "2747.99000000", "288.45310000", 1752095879999, "792206.90960400", 1870, "208.06860000", "571463.09797600", "0"], [1752095880000, "2747.99000000", "2748.67000000", "2747.10000000", "2747.10000000", "458.07300000", 1752095939999, "1258798.25560500", 2042, "372.94600000", "1024873.49248800", "0"], [1752095940000, "2747.10000000", "2748.74000000", "2746.67000000", "2748.73000000", "676.67130000", 1752095999999, "1858966.88123600", 1783, "89.40550000", "245664.23869400", "0"], [1752096000000, "2748.74000000", "2752.06000000", "2748.74000000", "2750.01000000", "863.74080000", 1752096059999, "2375549.22164600", 3603, "593.15610000", "1631174.29707200", "0"], [1752096060000, "2750.01000000", "2753.71000000", "2749.73000000", "2750.47000000", "870.76610000", 1752096119999, "2396288.08209300", 3114, "461.93590000", "1271099.94827800", "0"], [1752096120000, "2750.46000000", "2752.09000000", "2749.64000000", "2752.08000000", "505.09990000", 1752096179999, "1389466.45132600", 1720, "404.33650000", "1112304.25562300", "0"], [1752096180000, "2752.08000000", "2752.87000000", "2751.99000000", "2752.48000000", "315.75090000", 1752096239999, "869076.34616100", 1292, "179.31480000", "493538.43051800", "0"], [1752096240000, "2752.48000000", "2752.48000000", "2749.94000000", "2749.94000000", "290.03260000", 1752096299999, "798080.75597400", 1067, "77.83300000", "214170.96340400", "0"], [1752096300000, "2749.95000000", "2749.95000000", "2746.53000000", "2749.88000000", "447.49510000", 1752096359999, "1229984.61427800", 2924, "188.85040000", "519071.02268200", "0"], [1752096360000, "2749.88000000", "2750.63000000", "2748.00000000", "2748.04000000", "289.02590000", 1752096419999, "794733.45027600", 1579, "101.93190000", "280224.92382400", "0"], [1752096420000, "2748.04000000", "2750.00000000", "2748.04000000", "2749.24000000", "96.21140000", 1752096479999, "264511.53042900", 1737, "45.25300000", "124397.72142600", "0"], [1752096480000, "2749.24000000", "2749.97000000", "2749.00000000", "2749.69000000", "49.79320000", 1752096539999, "136912.87250700", 694, "15.73220000", "43256.53707500", "0"], [1752096540000, "2749.70000000", "2751.39000000", "2749.70000000", "2751.38000000", "278.08530000", 1752096599999, "764869.36544100", 1346, "193.31960000", "531718.95437400", "0"], [1752096600000, "2751.38000000", "2751.41000000", "2746.00000000", "2746.00000000", "357.03670000", 1752096659999, "981599.76886700", 2069, "92.59320000", "254520.68584100", "0"], [1752096660000, "2746.01000000", "2748.19000000", "2745.64000000", "2747.00000000", "225.81100000", 1752096719999, "620284.98693300", 1740, "74.39670000", "204341.97602800", "0"], [1752096720000, "2746.99000000", "2747.00000000", "2745.73000000", "2746.13000000", "78.37910000", 1752096779999, "215251.65152400", 1218, "40.31430000", "110708.78155800", "0"], [1752096780000, "2746.13000000", "2748.93000000", "2745.30000000", "2747.92000000", "213.29820000", 1752096839999, "585892.93230100", 2290, "120.29750000", "330448.68042900", "0"], [1752096840000, "2747.91000000", "2747.92000000", "2744.99000000", "2744.99000000", "177.70200000", 1752096899999, "487996.84923100", 1630, "53.51180000", "146920.59615300", "0"], [1752096900000, "2745.00000000", "2745.00000000", "2742.36000000", "2743.60000000", "168.67420000", 1752096959999, "462758.98193700", 1810, "39.98580000", "109696.46080000", "0"], [1752096960000, "2743.59000000", "2743.73000000", "2742.99000000", "2742.99000000", "215.47870000", 1752097019999, "591127.99201300", 887, "91.95890000", "252268.41076900", "0"], [1752097020000, "2743.00000000", "2743.68000000", "2742.99000000", "2743.36000000", "334.08970000", 1752097079999, "916474.57745000", 670, "203.03210000", "556953.12837400", "0"], [1752097080000, "2743.37000000", "2745.59000000", "2743.36000000", "2745.01000000", "296.74330000", 1752097139999, "814427.36135600", 918, "226.64050000", "622060.52683100", "0"], [1752097140000, "2745.02000000", "2746.20000000", "2744.66000000", "2745.64000000", "149.23140000", 1752097199999, "409727.77357800", 1109, "81.26890000", "223120.55318600", "0"], [1752097200000, "2745.64000000", "2746.31000000", "2744.61000000", "2746.30000000", "180.86900000", 1752097259999, "496611.75763700", 877, "121.78920000", "334401.02551700", "0"], [1752097260000, "2746.31000000", "2746.31000000", "2744.19000000", "2745.84000000", "402.51780000", 1752097319999, "1105024.79474700", 3113, "223.68640000", "614011.72988800", "0"], [1752097320000, "2745.84000000", "2746.39000000", "2744.38000000", "2744.38000000", "334.47550000", 1752097379999, "918252.18698400", 1984, "143.43560000", "393781.53251000", "0"], [1752097380000, "2744.39000000", "2747.32000000", "2744.38000000", "2744.85000000", "272.46300000", 1752097439999, "748067.50591900", 1642, "169.66840000", "465823.38171700", "0"], [1752097440000, "2744.86000000", "2753.48000000", "2744.86000000", "2753.27000000", "774.61100000", 1752097499999, "2130615.94448600", 7098, "537.76660000", "1479104.58013700", "0"], [1752097500000, "2753.28000000", "2756.66000000", "2752.26000000", "2753.99000000", "955.39200000", 1752097559999, "2631683.85220800", 7082, "472.67430000", "1302093.55019400", "0"], [1752097560000, "2753.99000000", "2758.36000000", "2753.56000000", "2757.00000000", "1065.97640000", 1752097619999, "2938765.38750800", 5530, "480.60750000", "1324884.49597000", "0"], [1752097620000, "2757.00000000", "2758.38000000", "2755.80000000", "2757.88000000", "552.55800000", 1752097679999, "1523502.92300000", 2608, "406.05170000", "1119504.72291700", "0"], [1752097680000, "2757.88000000", "2758.66000000", "2755.38000000", "2755.38000000", "235.31630000", 1752097739999, "648934.38520800", 1742, "94.35230000", "260197.50556400", "0"], [1752097740000, "2755.39000000", "2757.86000000", "2754.68000000", "2756.68000000", "204.27500000", 1752097799999, "563046.03650900", 1835, "128.07830000", "352999.84299200", "0"], [1752097800000, "2756.67000000", "2756.73000000", "2750.05000000", "2750.22000000", "448.83840000", 1752097859999, "1235852.64052100", 2544, "129.25300000", "355956.00843400", "0"], [1752097860000, "2750.22000000", "2752.36000000", "2750.00000000", "2751.53000000", "189.32390000", 1752097919999, "520908.52207400", 2079, "82.85880000", "227974.26653100", "0"], [1752097920000, "2751.52000000", "2751.53000000", "2748.49000000", "2748.49000000", "630.30300000", 1752097979999, "1733157.62292800", 3045, "167.67180000", "461048.57392000", "0"], [1752097980000, "2748.50000000", "2751.55000000", "2748.49000000", "2750.52000000", "421.98450000", 1752098039999, "1160539.74203100", 1348, "361.86620000", "995153.81361100", "0"], [1752098040000, "2750.53000000", "2754.06000000", "2750.52000000", "2753.74000000", "331.44590000", 1752098099999, "912233.66128300", 2103, "245.01420000", "674301.65510400", "0"], [1752098100000, "2753.75000000", "2753.75000000", "2751.86000000", "2752.72000000", "119.33810000", 1752098159999, "328465.65271600", 1183, "51.89700000", "142829.79931500", "0"], [1752098160000, "2752.72000000", "2753.35000000", "2752.44000000", "2752.88000000", "127.57350000", 1752098219999, "351225.66333000", 988, "53.56420000", "147460.73040600", "0"], [1752098220000, "2752.88000000", "2754.00000000", "2752.17000000", "2752.18000000", "252.17990000", 1752098279999, "694239.49010400", 1620, "180.94780000", "498111.86213600", "0"], [1752098280000, "2752.18000000", "2755.00000000", "2752.17000000", "2754.99000000", "238.61730000", 1752098339999, "657145.09491500", 1880, "146.48800000", "403373.96640800", "0"], [1752098340000, "2754.99000000", "2755.00000000", "2753.17000000", "2753.26000000", "286.03730000", 1752098399999, "787841.35007200", 1489, "110.81610000", "305200.89288700", "0"], [1752098400000, "2753.27000000", "2757.96000000", "2753.27000000", "2757.83000000", "1167.51660000", 1752098459999, "3219002.63270100", 4021, "227.98090000", "628434.83614500", "0"], [1752098460000, "2757.82000000", "2762.86000000", "2757.82000000", "2761.86000000", "509.69100000", 1752098519999, "1406918.51628500", 3975, "327.65470000", "904314.38914900", "0"], [1752098520000, "2761.85000000", "2761.86000000", "2758.23000000", "2759.80000000", "798.67150000", 1752098579999, "2204501.87342700", 5030, "348.87530000", "962892.25734800", "0"], [1752098580000, "2759.81000000", "2763.49000000", "2759.58000000", "2763.35000000", "590.65480000", 1752098639999, "1630882.71653300", 4412, "351.11900000", "969553.15693000", "0"], [1752098640000, "2763.36000000", "2766.94000000", "2761.58000000", "2764.21000000", "1046.41340000", 1752098699999, "2892778.09143100", 5930, "643.32290000", "1778343.13140300", "0"], [1752098700000, "2764.21000000", "2765.00000000", "2762.80000000", "2763.39000000", "315.70830000", 1752098759999, "872573.57191100", 2662, "140.86320000", "389298.44653300", "0"], [1752098760000, "2763.38000000", "2763.72000000", "2761.13000000", "2763.45000000", "249.23740000", 1752098819999, "688480.38499900", 2700, "97.42070000", "269117.13972200", "0"], [1752098820000, "2763.45000000", "2763.63000000", "2762.53000000", "2763.62000000", "143.65810000", 1752098879999, "396907.56392400", 1657, "101.44120000", "280257.75316200", "0"], [1752098880000, "2763.63000000", "2763.63000000", "2762.80000000", "2762.81000000", "85.21910000", 1752098939999, "235485.49787400", 864, "16.07790000", "44427.22839400", "0"], [1752098940000, "2762.82000000", "2772.33000000", "2762.82000000", "2771.24000000", "1398.95900000", 1752098999999, "3873039.97151600", 5872, "1159.75360000", "3210649.83184600", "0"], [1752099000000, "2771.24000000", "2778.62000000", "2771.00000000", "2776.85000000", "2122.29560000", 1752099059999, "5891254.82811500", 7881, "1391.77270000", "3863222.85641700", "0"], [1752099060000, "2776.85000000", "2780.44000000", "2775.81000000", "2775.88000000", "1239.77980000", 1752099119999, "3445027.76749800", 4686, "893.70060000", "2483330.05124900", "0"], [1752099120000, "2775.88000000", "2775.89000000", "2772.56000000", "2774.17000000", "498.40590000", 1752099179999, "1382727.88554800", 3766, "322.60760000", "894999.00873100", "0"], [1752099180000, "2774.16000000", "2774.85000000", "2772.24000000", "2774.01000000", "983.88820000", 1752099239999, "2728792.77873900", 2654, "461.80610000", "1280800.43072400", "0"], [1752099240000, "2774.01000000", "2777.56000000", "2773.88000000", "2776.49000000", "632.74200000", 1752099299999, "1756708.75353000", 2253, "477.62920000", "1326020.54325000", "0"], [1752099300000, "2776.50000000", "2776.50000000", "2774.50000000", "2775.73000000", "347.78760000", 1752099359999, "965291.79432200", 3091, "181.09960000", "502621.23464800", "0"], [1752099360000, "2775.72000000", "2775.73000000", "2772.11000000", "2773.00000000", "1485.83700000", 1752099419999, "4121008.88383000", 3943, "583.26470000", "1617695.55979100", "0"], [1752099420000, "2772.99000000", "2774.27000000", "2770.69000000", "2773.28000000", "756.04070000", 1752099479999, "2096240.88595200", 4292, "523.86340000", "1452384.61091000", "0"], [1752099480000, "2773.28000000", "2773.46000000", "2771.99000000", "2771.99000000", "135.96960000", 1752099539999, "377012.17651900", 1464, "49.39710000", "136964.07794800", "0"], [1752099540000, "2771.99000000", "2773.00000000", "2770.63000000", "2772.35000000", "216.36400000", 1752099599999, "599695.12945200", 2031, "56.93740000", "157810.99634700", "0"], [1752099600000, "2772.34000000", "2772.35000000", "2769.60000000", "2770.33000000", "316.49960000", 1752099659999, "876898.53199700", 2368, "127.20050000", "352365.60350800", "0"], [1752099660000, "2770.36000000", "2770.37000000", "2766.60000000", "2767.92000000", "559.35460000", 1752099719999, "1548269.84183800", 2290, "177.26180000", "490580.79237800", "0"], [1752099720000, "2767.91000000", "2767.92000000", "2766.81000000", "2767.59000000", "365.74160000", 1752099779999, "1012139.10957500", 1996, "78.56310000", "217414.50575900", "0"], [1752099780000, "2767.58000000", "2768.35000000", "2767.29000000", "2768.28000000", "225.45180000", 1752099839999, "624057.53722700", 864, "113.04430000", "312904.02697300", "0"], [1752099840000, "2768.27000000", "2768.28000000", "2765.53000000", "2766.74000000", "276.41580000", 1752099899999, "764792.11616800", 1862, "53.39930000", "147710.80268000", "0"], [1752099900000, "2766.73000000", "2768.26000000", "2765.54000000", "2765.71000000", "297.55680000", 1752099959999, "823417.20721700", 1806, "87.47570000", "242093.69593100", "0"], [1752099960000, "2765.70000000", "2765.97000000", "2764.82000000", "2764.82000000", "226.18180000", 1752100019999, "625461.48479300", 1586, "72.15690000", "199524.49911100", "0"], [1752100020000, "2764.83000000", "2765.40000000", "2764.78000000", "2764.78000000", "92.93030000", 1752100079999, "256970.17851200", 566, "33.52900000", "92707.34471700", "0"], [1752100080000, "2764.77000000", "2764.83000000", "2763.07000000", "2764.03000000", "714.92630000", 1752100139999, "1976027.46334700", 2070, "204.25330000", "564491.31273700", "0"], [1752100140000, "2764.04000000", "2765.15000000", "2763.76000000", "2765.14000000", "115.85930000", 1752100199999, "320320.57199700", 762, "35.45850000", "98020.64455100", "0"], [1752100200000, "2765.14000000", "2765.68000000", "2764.18000000", "2764.18000000", "233.59650000", 1752100259999, "645890.82763000", 1110, "36.11520000", "99863.55408900", "0"], [1752100260000, "2764.18000000", "2765.60000000", "2763.09000000", "2765.60000000", "268.37980000", 1752100319999, "741882.06562900", 1519, "193.78650000", "535705.16133000", "0"], [1752100320000, "2765.60000000", "2766.23000000", "2764.60000000", "2764.61000000", "231.23850000", 1752100379999, "639531.20618600", 1532, "154.38830000", "426984.73586500", "0"], [1752100380000, "2764.60000000", "2768.32000000", "2764.60000000", "2767.96000000", "240.86800000", 1752100439999, "666353.83542700", 1742, "182.09360000", "503738.26492100", "0"], [1752100440000, "2767.96000000", "2768.46000000", "2767.08000000", "2767.20000000", "181.54660000", 1752100499999, "502521.53978200", 1897, "82.87360000", "229383.52597700", "0"], [1752100500000, "2767.20000000", "2767.28000000", "2765.78000000", "2766.38000000", "103.15460000", 1752100559999, "285394.38531000", 1606, "48.33210000", "133714.38344600", "0"], [1752100560000, "2766.39000000", "2767.22000000", "2765.84000000", "2766.95000000", "305.47980000", 1752100619999, "845184.71355600", 1287, "245.35580000", "678836.21450300", "0"], [1752100620000, "2766.94000000", "2768.43000000", "2766.76000000", "2767.96000000", "183.13390000", 1752100679999, "506908.18076500", 1357, "121.90190000", "337412.10939600", "0"], [1752100680000, "2767.96000000", "2768.19000000", "2766.99000000", "2767.49000000", "273.32000000", 1752100739999, "756400.29089100", 994, "125.71320000", "347878.76389900", "0"], [1752100740000, "2767.50000000", "2771.75000000", "2767.50000000", "2771.75000000", "204.28910000", 1752100799999, "565875.38040800", 1527, "152.69090000", "422942.00311100", "0"], [1752100800000, "2771.76000000", "2774.40000000", "2770.28000000", "2770.28000000", "1665.42290000", 1752100859999, "4617613.70380100", 3743, "1187.83300000", "3293683.63209400", "0"], [1752100860000, "2770.28000000", "2771.36000000", "2770.14000000", "2771.01000000", "58.37640000", 1752100919999, "161757.74259200", 685, "33.65550000", "93252.87761100", "0"], [1752100920000, "2771.01000000", "2771.01000000", "2768.13000000", "2768.53000000", "715.09150000", 1752100979999, "1980535.48630000", 1389, "55.49440000", "153668.80222100", "0"], [1752100980000, "2768.53000000", "2768.74000000", "2767.64000000", "2767.64000000", "66.88710000", 1752101039999, "185153.76113100", 451, "30.29760000", "83874.01090500", "0"], [1752101040000, "2767.64000000", "2769.06000000", "2767.11000000", "2769.06000000", "257.11280000", 1752101099999, "711726.76753900", 1085, "202.91380000", "561716.82409100", "0"], [1752101100000, "2769.06000000", "2769.81000000", "2768.00000000", "2768.00000000", "180.08580000", 1752101159999, "498633.98514900", 1194, "84.61670000", "234315.06469300", "0"], [1752101160000, "2768.00000000", "2770.33000000", "2767.99000000", "2768.64000000", "327.12760000", 1752101219999, "905819.39724700", 2365, "233.86910000", "647592.72744800", "0"], [1752101220000, "2768.65000000", "2769.75000000", "2766.39000000", "2769.75000000", "268.02490000", 1752101279999, "741877.01659900", 1835, "132.95240000", "368007.96615200", "0"], [1752101280000, "2769.76000000", "2772.96000000", "2769.76000000", "2772.87000000", "359.91340000", 1752101339999, "997480.36486400", 1489, "265.10490000", "734760.07013700", "0"], [1752101340000, "2772.88000000", "2776.49000000", "2772.80000000", "2774.63000000", "1034.64920000", 1752101399999, "2870803.55262300", 3824, "810.89390000", "2249871.72349900", "0"], [1752101400000, "2774.64000000", "2774.64000000", "2772.00000000", "2772.88000000", "230.87790000", 1752101459999, "640302.12233600", 1718, "94.95450000", "263334.24792400", "0"], [1752101460000, "2772.88000000", "2773.31000000", "2766.39000000", "2768.08000000", "2135.59940000", 1752101519999, "5913078.50107000", 4604, "1371.29820000", "3796351.50590100", "0"], [1752101520000, "2768.08000000", "2768.58000000", "2763.91000000", "2765.98000000", "1151.30010000", 1752101579999, "3185219.27969100", 2588, "368.60980000", "1020034.65491200", "0"], [1752101580000, "2765.98000000", "2767.19000000", "2762.95000000", "2766.33000000", "615.77580000", 1752101639999, "1702507.23725300", 2187, "215.21920000", "595017.10705600", "0"], [1752101640000, "2766.32000000", "2766.33000000", "2763.31000000", "2765.01000000", "542.42890000", 1752101699999, "1499673.70372800", 1606, "185.85190000", "513822.80622200", "0"], [1752101700000, "2765.02000000", "2774.16000000", "2764.73000000", "2772.81000000", "1070.29770000", 1752101759999, "2964580.62099300", 3165, "891.44270000", "2469221.74830000", "0"], [1752101760000, "2772.81000000", "2782.90000000", "2772.10000000", "2781.61000000", "2099.84480000", 1752101819999, "5834382.56804800", 7758, "1554.47300000", "4318734.33334700", "0"], [1752101820000, "2781.60000000", "2782.30000000", "2777.78000000", "2779.62000000", "731.24520000", 1752101879999, "2033217.59084200", 3175, "401.32040000", "1115855.44579600", "0"], [1752101880000, "2779.62000000", "2781.00000000", "2777.90000000", "2780.99000000", "299.14590000", 1752101939999, "831311.29821000", 1685, "150.64270000", "418671.46381700", "0"], [1752101940000, "2780.99000000", "2781.00000000", "2779.00000000", "2780.00000000", "334.38430000", 1752101999999, "929462.66724900", 1110, "144.44750000", "401520.68388600", "0"], [1752102000000, "2780.01000000", "2780.01000000", "2777.88000000", "2778.73000000", "354.47930000", 1752102059999, "985149.19449000", 2252, "64.95540000", "180489.99179700", "0"], [1752102060000, "2778.73000000", "2779.00000000", "2777.09000000", "2777.61000000", "223.31490000", 1752102119999, "620311.94548300", 1281, "65.94850000", "183203.60905000", "0"], [1752102120000, "2777.61000000", "2777.89000000", "2775.89000000", "2777.51000000", "187.13990000", 1752102179999, "519724.33715500", 1485, "86.21100000", "239436.66313800", "0"], [1752102180000, "2777.51000000", "2777.52000000", "2775.90000000", "2776.05000000", "321.00820000", 1752102239999, "891261.35496700", 1115, "61.14110000", "169740.78705800", "0"], [1752102240000, "2776.05000000", "2776.47000000", "2775.49000000", "2775.50000000", "199.86930000", 1752102299999, "554840.61398100", 634, "105.76060000", "293596.74299600", "0"], [1752102300000, "2775.50000000", "2778.00000000", "2775.50000000", "2777.99000000", "311.78320000", 1752102359999, "865855.64942600", 2261, "113.56340000", "315346.09788900", "0"], [1752102360000, "2777.99000000", "2777.99000000", "2777.06000000", "2777.06000000", "149.61080000", 1752102419999, "415548.17366100", 1231, "82.18440000", "228265.78595100", "0"], [1752102420000, "2777.06000000", "2778.69000000", "2777.06000000", "2778.68000000", "327.55960000", 1752102479999, "909824.57971600", 1039, "264.65020000", "735098.74788000", "0"], [1752102480000, "2778.69000000", "2779.09000000", "2776.23000000", "2776.93000000", "218.01810000", 1752102539999, "605555.83780500", 1749, "121.74320000", "338136.21140100", "0"], [1752102540000, "2776.92000000", "2776.93000000", "2775.21000000", "2775.63000000", "481.40950000", 1752102599999, "1336342.28522100", 1849, "381.51090000", "1059002.73234900", "0"], [1752102600000, "2775.63000000", "2775.95000000", "2775.00000000", "2775.87000000", "308.62670000", 1752102659999, "856651.39677500", 806, "235.70970000", "654254.50307900", "0"], [1752102660000, "2775.87000000", "2775.88000000", "2773.55000000", "2774.12000000", "248.69710000", 1752102719999, "690020.37364100", 914, "77.00480000", "213630.60225500", "0"], [1752102720000, "2774.12000000", "2775.32000000", "2773.96000000", "2773.96000000", "134.75400000", 1752102779999, "373927.60905000", 963, "63.21080000", "175395.63763800", "0"], [1752102780000, "2773.97000000", "2774.37000000", "2773.70000000", "2773.97000000", "130.79700000", 1752102839999, "362834.01777400", 687, "56.84630000", "157690.75673200", "0"], [1752102840000, "2773.97000000", "2773.98000000", "2772.31000000", "2772.31000000", "202.88910000", 1752102899999, "562691.21356600", 847, "31.09070000", "86242.23060000", "0"], [1752102900000, "2772.31000000", "2773.96000000", "2771.81000000", "2773.77000000", "318.19570000", 1752102959999, "882335.89390300", 1333, "106.36980000", "294944.31941400", "0"], [1752102960000, "2773.77000000", "2774.97000000", "2773.50000000", "2774.00000000", "158.46430000", 1752103019999, "439631.92333100", 1069, "117.41750000", "325759.41077800", "0"], [1752103020000, "2773.99000000", "2775.70000000", "2773.74000000", "2775.69000000", "145.95970000", 1752103079999, "404997.76743700", 1354, "84.21020000", "233653.20593200", "0"], [1752103080000, "2775.70000000", "2776.16000000", "2774.43000000", "2776.16000000", "263.85890000", 1752103139999, "732308.37721500", 1665, "108.57950000", "301337.05762400", "0"], [1752103140000, "2776.16000000", "2778.66000000", "2776.16000000", "2778.63000000", "227.76240000", 1752103199999, "632628.01079100", 1607, "156.75360000", "435373.47501500", "0"], [1752103200000, "2778.63000000", "2778.64000000", "2776.65000000", "2778.31000000", "177.32910000", 1752103259999, "492612.91834400", 1549, "41.03160000", "113982.36246200", "0"], [1752103260000, "2778.32000000", "2778.64000000", "2776.99000000", "2777.27000000", "150.60960000", 1752103319999, "418410.52262800", 1321, "53.35290000", "148221.42677000", "0"], [1752103320000, "2777.26000000", "2778.13000000", "2777.09000000", "2777.75000000", "264.23010000", 1752103379999, "733953.46368900", 1361, "133.53230000", "370911.42169800", "0"], [1752103380000, "2777.75000000", "2780.00000000", "2777.62000000", "2779.18000000", "867.06520000", 1752103439999, "2409369.36433100", 1594, "528.23340000", "1467784.13912000", "0"], [1752103440000, "2779.18000000", "2780.46000000", "2779.17000000", "2780.46000000", "321.75690000", 1752103499999, "894445.68824800", 1472, "249.95940000", "694858.98037400", "0"], [1752103500000, "2780.47000000", "2781.50000000", "2779.76000000", "2779.77000000", "627.45520000", 1752103559999, "1744634.52326700", 1618, "325.65110000", "905455.26533400", "0"], [1752103560000, "2779.76000000", "2780.00000000", "2778.50000000", "2779.88000000", "834.56850000", 1752103619999, "2319462.60381800", 1427, "166.74290000", "463434.44967800", "0"], [1752103620000, "2779.87000000", "2783.16000000", "2779.87000000", "2781.07000000", "448.79600000", 1752103679999, "1248769.65042900", 3289, "178.57890000", "496853.43894100", "0"], [1752103680000, "2781.06000000", "2781.81000000", "2776.90000000", "2777.63000000", "393.39120000", 1752103739999, "1093258.13362200", 2314, "119.71550000", "332808.78917200", "0"], [1752103740000, "2777.63000000", "2777.75000000", "2776.51000000", "2777.16000000", "219.62720000", 1752103799999, "609929.34190000", 1421, "104.24230000", "289492.42477100", "0"], [1752103800000, "2777.17000000", "2779.42000000", "2777.17000000", "2778.86000000", "122.69780000", 1752103859999, "340934.53244000", 1718, "21.55970000", "59900.37297600", "0"], [1752103860000, "2778.86000000", "2779.33000000", "2778.57000000", "2778.73000000", "86.70360000", 1752103919999, "240941.66266700", 1101, "46.14810000", "128240.82725900", "0"], [1752103920000, "2778.74000000", "2779.96000000", "2778.70000000", "2778.72000000", "144.29110000", 1752103979999, "401039.43158700", 1285, "40.53330000", "112656.08478100", "0"], [1752103980000, "2778.73000000", "2779.81000000", "2777.09000000", "2777.48000000", "225.49900000", 1752104039999, "626645.12896500", 1721, "34.94160000", "97082.30840200", "0"], [1752104040000, "2777.48000000", "2778.09000000", "2776.00000000", "2776.00000000", "329.09300000", 1752104099999, "913886.21564800", 1412, "73.64880000", "204553.45532000", "0"], [1752104100000, "2776.01000000", "2777.09000000", "2775.98000000", "2776.44000000", "256.77580000", 1752104159999, "712915.19915800", 1410, "38.47080000", "106807.54409400", "0"], [1752104160000, "2776.45000000", "2777.87000000", "2776.32000000", "2776.33000000", "164.22990000", 1752104219999, "456102.62725500", 1456, "96.48750000", "267963.41550600", "0"], [1752104220000, "2776.32000000", "2778.51000000", "2776.09000000", "2778.49000000", "270.55310000", 1752104279999, "751522.70422800", 1241, "168.39480000", "467758.47058600", "0"], [1752104280000, "2778.49000000", "2779.00000000", "2776.71000000", "2777.32000000", "426.63310000", 1752104339999, "1184916.62785200", 1500, "103.24150000", "286718.41707100", "0"], [1752104340000, "2777.31000000", "2778.42000000", "2776.48000000", "2778.41000000", "174.57820000", 1752104399999, "484881.39576200", 1188, "87.52060000", "243086.53937200", "0"], [1752104400000, "2778.41000000", "2778.42000000", "2777.51000000", "2777.52000000", "128.41500000", 1752104459999, "356749.60680700", 799, "25.62140000", "71173.59433900", "0"], [1752104460000, "2777.51000000", "2777.51000000", "2775.00000000", "2775.01000000", "228.97860000", 1752104519999, "635568.83221500", 1270, "14.30940000", "39729.17284700", "0"], [1752104520000, "2775.00000000", "2776.50000000", "2773.95000000", "2775.43000000", "290.05840000", 1752104579999, "805077.35861600", 2112, "72.89440000", "202312.69659100", "0"], [1752104580000, "2775.42000000", "2775.99000000", "2774.99000000", "2775.89000000", "167.35410000", 1752104639999, "464496.45110800", 1039, "52.30130000", "145162.16490500", "0"], [1752104640000, "2775.89000000", "2776.05000000", "2775.49000000", "2775.49000000", "134.80690000", 1752104699999, "374185.50356700", 460, "40.33660000", "111969.56765800", "0"], [1752104700000, "2775.50000000", "2777.00000000", "2775.32000000", "2776.99000000", "206.37360000", 1752104759999, "572834.12369600", 546, "80.57370000", "223648.75093000", "0"], [1752104760000, "2776.99000000", "2777.37000000", "2774.60000000", "2774.61000000", "297.87170000", 1752104819999, "827109.05599600", 1354, "154.75770000", "429734.30124700", "0"], [1752104820000, "2774.60000000", "2776.30000000", "2774.03000000", "2774.03000000", "406.88190000", 1752104879999, "1129308.32517900", 1337, "289.27200000", "802905.61751600", "0"], [1752104880000, "2774.03000000", "2775.48000000", "2773.35000000", "2774.09000000", "351.69200000", 1752104939999, "975682.55837900", 1553, "141.36260000", "392182.63709200", "0"], [1752104940000, "2774.09000000", "2774.37000000", "2773.05000000", "2774.06000000", "381.81170000", 1752104999999, "1059060.87228000", 1252, "144.97050000", "402144.72429300", "0"], [1752105000000, "2774.06000000", "2774.26000000", "2773.14000000", "2773.59000000", "158.37600000", 1752105059999, "439324.58715400", 965, "53.45140000", "148270.36763200", "0"], [1752105060000, "2773.59000000", "2774.05000000", "2771.86000000", "2771.87000000", "327.14880000", 1752105119999, "907356.89336600", 1174, "20.59580000", "57126.00649700", "0"], [1752105120000, "2771.87000000", "2772.38000000", "2770.38000000", "2770.99000000", "176.64120000", 1752105179999, "489556.54363800", 1023, "41.66060000", "115448.85870800", "0"], [1752105180000, "2771.00000000", "2771.00000000", "2769.51000000", "2769.57000000", "747.80450000", 1752105239999, "2071580.47585000", 1462, "97.12790000", "269077.60767800", "0"], [1752105240000, "2769.57000000", "2769.57000000", "2766.50000000", "2768.55000000", "949.08600000", 1752105299999, "2626803.34299700", 2560, "327.68520000", "906920.08528600", "0"], [1752105300000, "2768.56000000", "2770.29000000", "2768.14000000", "2770.21000000", "260.79640000", 1752105359999, "722254.11182100", 825, "127.37430000", "352719.34778900", "0"], [1752105360000, "2770.21000000", "2770.22000000", "2769.16000000", "2769.25000000", "139.36080000", 1752105419999, "386009.89165900", 713, "34.38080000", "95222.32995100", "0"], [1752105420000, "2769.25000000", "2769.58000000", "2768.75000000", "2769.05000000", "369.06170000", 1752105479999, "1021929.03666200", 955, "81.95320000", "226940.46864500", "0"], [1752105480000, "2769.05000000", "2769.06000000", "2768.00000000", "2768.29000000", "425.64780000", 1752105539999, "1178349.91323400", 894, "75.23460000", "208262.59423400", "0"], [1752105540000, "2768.30000000", "2768.98000000", "2768.30000000", "2768.74000000", "348.32270000", 1752105599999, "964422.95662600", 821, "294.58940000", "815647.22362700", "0"], [1752105600000, "2768.74000000", "2770.22000000", "2767.40000000", "2769.15000000", "1223.30400000", 1752105659999, "3387440.48214400", 1739, "306.24390000", "848137.91428100", "0"], [1752105660000, "2769.16000000", "2769.58000000", "2768.06000000", "2768.25000000", "325.70830000", 1752105719999, "901865.49628900", 1718, "123.09960000", "340890.34424300", "0"], [1752105720000, "2768.25000000", "2768.50000000", "2767.25000000", "2767.40000000", "159.87830000", 1752105779999, "442557.68786900", 935, "54.83650000", "151791.90967900", "0"], [1752105780000, "2767.39000000", "2769.97000000", "2767.39000000", "2769.17000000", "199.09940000", 1752105839999, "551277.06188800", 985, "87.97150000", "243518.45914900", "0"], [1752105840000, "2769.17000000", "2771.72000000", "2768.49000000", "2771.27000000", "234.99090000", 1752105899999, "650986.15559100", 1755, "165.90620000", "459595.41606600", "0"], [1752105900000, "2771.31000000", "2773.30000000", "2771.31000000", "2772.89000000", "288.77570000", 1752105959999, "800651.16238100", 1288, "178.03680000", "493617.38364100", "0"], [1752105960000, "2772.89000000", "2773.00000000", "2770.56000000", "2770.56000000", "383.02720000", 1752106019999, "1061767.61250100", 1319, "20.58910000", "57082.54718000", "0"], [1752106020000, "2770.55000000", "2771.38000000", "2769.59000000", "2769.59000000", "193.30470000", 1752106079999, "535574.77296800", 1348, "84.72980000", "234770.12020400", "0"], [1752106080000, "2769.59000000", "2770.64000000", "2768.61000000", "2770.61000000", "102.84760000", 1752106139999, "284855.91692900", 1287, "33.23750000", "92052.09265300", "0"], [1752106140000, "2770.60000000", "2770.61000000", "2768.50000000", "2768.50000000", "153.80840000", 1752106199999, "426020.71837000", 1105, "43.71580000", "121085.21933600", "0"], [1752106200000, "2768.49000000", "2768.49000000", "2767.00000000", "2768.04000000", "293.45140000", 1752106259999, "812191.68857400", 1317, "81.81020000", "226412.66465400", "0"], [1752106260000, "2768.05000000", "2768.05000000", "2766.27000000", "2766.35000000", "223.92880000", 1752106319999, "619686.83489700", 1559, "46.54500000", "128798.66703100", "0"], [1752106320000, "2766.35000000", "2769.28000000", "2766.06000000", "2768.49000000", "322.69850000", 1752106379999, "893008.76208400", 1452, "236.87120000", "655463.89629800", "0"], [1752106380000, "2768.49000000", "2770.77000000", "2768.49000000", "2770.76000000", "437.95240000", 1752106439999, "1213074.36752000", 973, "370.36420000", "1025844.43988700", "0"], [1752106440000, "2770.76000000", "2770.77000000", "2768.74000000", "2768.74000000", "177.74350000", 1752106499999, "492413.90226400", 1334, "41.59140000", "115232.52314400", "0"], [1752106500000, "2768.75000000", "2769.91000000", "2767.83000000", "2768.75000000", "197.37270000", 1752106559999, "546546.66717100", 1568, "63.04800000", "174575.29071900", "0"], [1752106560000, "2768.74000000", "2768.75000000", "2766.67000000", "2767.78000000", "325.35180000", 1752106619999, "900519.23076700", 1893, "128.28990000", "355059.83448600", "0"], [1752106620000, "2767.78000000", "2768.36000000", "2766.12000000", "2768.36000000", "242.66920000", 1752106679999, "671493.14746700", 1700, "61.18950000", "169320.86989600", "0"], [1752106680000, "2768.38000000", "2768.93000000", "2766.39000000", "2767.21000000", "217.84410000", 1752106739999, "602959.43242400", 1795, "99.42080000", "275209.48888000", "0"], [1752106740000, "2767.20000000", "2769.99000000", "2766.54000000", "2768.64000000", "359.10040000", 1752106799999, "994205.00155600", 1635, "273.80320000", "758029.06181700", "0"], [1752106800000, "2768.64000000", "2768.65000000", "2766.16000000", "2766.16000000", "213.46200000", 1752106859999, "590720.37176700", 1341, "53.43920000", "147873.82428200", "0"], [1752106860000, "2766.17000000", "2766.94000000", "2764.19000000", "2764.87000000", "404.88880000", 1752106919999, "1119596.19958300", 1797, "127.97020000", "353836.22308900", "0"], [1752106920000, "2764.87000000", "2766.00000000", "2764.76000000", "2765.99000000", "124.75100000", 1752106979999, "344939.19955200", 784, "67.19030000", "185785.84072200", "0"], [1752106980000, "2765.99000000", "2768.65000000", "2765.70000000", "2768.20000000", "678.31560000", 1752107039999, "1877169.29018500", 1890, "606.89830000", "1679553.23414300", "0"], [1752107040000, "2768.20000000", "2770.83000000", "2767.31000000", "2770.82000000", "2061.98940000", 1752107099999, "5708022.91728600", 2089, "126.27120000", "349701.48215900", "0"], [1752107100000, "2770.81000000", "2772.40000000", "2770.68000000", "2770.71000000", "383.32770000", 1752107159999, "1062322.03144400", 1786, "124.65800000", "345461.10954400", "0"], [1752107160000, "2770.70000000", "2770.70000000", "2769.26000000", "2769.72000000", "243.48600000", 1752107219999, "674441.01264600", 1022, "37.13620000", "102856.06957800", "0"], [1752107220000, "2769.71000000", "2771.62000000", "2769.30000000", "2770.55000000", "780.40300000", 1752107279999, "2162437.13514700", 1296, "152.57680000", "422775.22072900", "0"], [1752107280000, "2770.55000000", "2770.56000000", "2767.60000000", "2767.60000000", "280.04780000", 1752107339999, "775412.13069100", 1508, "88.66130000", "245456.92064200", "0"], [1752107340000, "2767.61000000", "2767.91000000", "2766.07000000", "2766.66000000", "338.06970000", 1752107399999, "935421.63484400", 1353, "47.72310000", "132069.35468300", "0"], [1752107400000, "2766.66000000", "2768.80000000", "2766.65000000", "2768.80000000", "191.87270000", 1752107459999, "530965.26736400", 952, "66.03700000", "182754.82621000", "0"], [1752107460000, "2768.79000000", "2768.79000000", "2767.57000000", "2768.43000000", "283.80590000", 1752107519999, "785611.95733000", 1186, "124.93920000", "345837.47352600", "0"], [1752107520000, "2768.44000000", "2770.41000000", "2768.44000000", "2769.04000000", "453.86410000", 1752107579999, "1256935.40192600", 1708, "222.82230000", "617051.08840200", "0"], [1752107580000, "2769.03000000", "2769.03000000", "2763.87000000", "2764.23000000", "862.61240000", 1752107639999, "2385796.89599900", 2412, "115.93320000", "320681.39215900", "0"], [1752107640000, "2764.23000000", "2765.60000000", "2760.78000000", "2762.79000000", "580.86540000", 1752107699999, "1604749.16169800", 3396, "183.53310000", "507118.15796200", "0"], [1752107700000, "2762.80000000", "2762.80000000", "2760.15000000", "2760.31000000", "401.97910000", 1752107759999, "1110101.22213800", 1782, "163.33930000", "451085.94574300", "0"], [1752107760000, "2760.30000000", "2760.59000000", "2758.01000000", "2759.55000000", "593.14080000", 1752107819999, "1636738.92744400", 2638, "158.99930000", "438696.15517900", "0"], [1752107820000, "2759.55000000", "2759.55000000", "2757.64000000", "2758.83000000", "462.95350000", 1752107879999, "1276977.60516300", 1823, "210.37000000", "580239.62232000", "0"], [1752107880000, "2758.83000000", "2759.50000000", "2758.09000000", "2758.71000000", "426.43070000", 1752107939999, "1176435.23284000", 1331, "262.49670000", "724148.22832800", "0"], [1752107940000, "2758.71000000", "2759.26000000", "2758.69000000", "2758.78000000", "276.56510000", 1752107999999, "763067.12630400", 727, "57.85560000", "159619.95443800", "0"], [1752108000000, "2758.77000000", "2761.00000000", "2758.56000000", "2760.56000000", "502.30150000", 1752108059999, "1386167.26398700", 1469, "283.56750000", "782519.36436200", "0"], [1752108060000, "2760.57000000", "2760.63000000", "2758.66000000", "2759.00000000", "263.33310000", 1752108119999, "726648.13816500", 1536, "79.21070000", "218559.27488800", "0"], [1752108120000, "2759.00000000", "2759.02000000", "2757.05000000", "2757.05000000", "204.60770000", 1752108179999, "564299.91881800", 1595, "30.16840000", "83205.10890900", "0"], [1752108180000, "2757.05000000", "2760.71000000", "2757.05000000", "2759.80000000", "696.19080000", 1752108239999, "1920858.55825300", 1757, "483.98470000", "1335270.28374600", "0"], [1752108240000, "2759.81000000", "2763.16000000", "2759.35000000", "2763.01000000", "391.70040000", 1752108299999, "1081715.82591900", 1362, "221.03040000", "610441.02780600", "0"], [1752108300000, "2763.00000000", "2766.48000000", "2762.85000000", "2765.20000000", "563.19060000", 1752108359999, "1557434.62223400", 2551, "336.99150000", "931775.50785900", "0"], [1752108360000, "2765.20000000", "2765.20000000", "2763.76000000", "2763.93000000", "154.21290000", 1752108419999, "426299.11130400", 1461, "60.02310000", "165920.97335000", "0"], [1752108420000, "2763.92000000", "2765.34000000", "2763.56000000", "2763.89000000", "105.27810000", 1752108479999, "291023.82388700", 1515, "42.64540000", "117879.92664000", "0"], [1752108480000, "2763.90000000", "2764.72000000", "2763.48000000", "2764.72000000", "125.11830000", 1752108539999, "345827.30490300", 917, "67.33560000", "186113.14611500", "0"], [1752108540000, "2764.72000000", "2766.08000000", "2764.30000000", "2765.88000000", "163.70380000", 1752108599999, "452637.51852500", 1598, "116.12860000", "321083.24417900", "0"], [1752108600000, "2765.88000000", "2766.20000000", "2765.48000000", "2766.20000000", "91.56970000", 1752108659999, "253261.07549700", 1304, "51.11840000", "141381.28553000", "0"], [1752108660000, "2766.19000000", "2766.44000000", "2764.00000000", "2765.28000000", "150.66590000", 1752108719999, "416657.24692000", 1770, "72.11530000", "199442.61913300", "0"], [1752108720000, "2765.28000000", "2765.28000000", "2762.35000000", "2762.35000000", "537.13650000", 1752108779999, "1484590.67403100", 1910, "48.46040000", "133918.24814900", "0"], [1752108780000, "2762.35000000", "2762.35000000", "2760.72000000", "2761.53000000", "255.57860000", 1752108839999, "705720.45629100", 1425, "43.95210000", "121359.16796000", "0"], [1752108840000, "2761.53000000", "2761.79000000", "2760.89000000", "2761.77000000", "206.75300000", 1752108899999, "570955.05080600", 705, "24.98480000", "68992.13659500", "0"], [1752108900000, "2761.77000000", "2761.77000000", "2759.90000000", "2760.14000000", "319.91450000", 1752108959999, "883234.26097300", 1153, "22.36530000", "61752.12410900", "0"], [1752108960000, "2760.14000000", "2760.15000000", "2758.28000000", "2758.29000000", "462.19290000", 1752109019999, "1275139.50779200", 1235, "34.85320000", "96166.14164200", "0"], [1752109020000, "2758.28000000", "2759.40000000", "2757.36000000", "2757.68000000", "367.02900000", 1752109079999, "1012539.58896900", 1025, "62.22660000", "171646.66427200", "0"], [1752109080000, "2757.68000000", "2759.25000000", "2757.67000000", "2757.70000000", "497.13610000", 1752109139999, "1371184.35113200", 1328, "137.25580000", "378591.27170300", "0"], [1752109140000, "2757.70000000", "2757.90000000", "2756.67000000", "2756.67000000", "255.61150000", 1752109199999, "704843.06315900", 1045, "67.45220000", "186008.84032700", "0"], [1752109200000, "2756.66000000", "2759.16000000", "2756.66000000", "2756.71000000", "473.82100000", 1752109259999, "1307008.65857200", 1405, "165.73830000", "457099.68649100", "0"], [1752109260000, "2756.72000000", "2757.23000000", "2756.58000000", "2756.73000000", "159.01830000", 1752109319999, "438387.57274600", 991, "89.57250000", "246931.04621700", "0"], [1752109320000, "2756.73000000", "2757.23000000", "2755.50000000", "2756.31000000", "374.69770000", 1752109379999, "1032935.38046000", 1761, "270.34540000", "745286.84757900", "0"], [1752109380000, "2756.31000000", "2758.00000000", "2755.99000000", "2757.99000000", "201.05580000", 1752109439999, "554373.83432600", 1131, "123.43770000", "340347.09570500", "0"], [1752109440000, "2758.00000000", "2761.23000000", "2757.30000000", "2760.04000000", "405.24580000", 1752109499999, "1118153.48529300", 1797, "302.13660000", "833695.25604400", "0"], [1752109500000, "2760.03000000", "2760.60000000", "2759.39000000", "2760.16000000", "322.14530000", 1752109559999, "889137.82373600", 1801, "122.50140000", "338097.41807200", "0"], [1752109560000, "2760.16000000", "2760.43000000", "2758.51000000", "2758.51000000", "65.72700000", 1752109619999, "181388.15443200", 1175, "18.37660000", "50719.55889100", "0"], [1752109620000, "2758.51000000", "2760.86000000", "2758.51000000", "2760.78000000", "729.66880000", 1752109679999, "2013405.59313800", 1681, "681.66270000", "1880948.58274500", "0"], [1752109680000, "2760.78000000", "2762.88000000", "2760.78000000", "2761.20000000", "222.41350000", 1752109739999, "614327.33587300", 2015, "116.82800000", "322661.21150600", "0"], [1752109740000, "2761.20000000", "2762.88000000", "2761.20000000", "2762.87000000", "207.76590000", 1752109799999, "573895.08097700", 1123, "143.08400000", "395217.94339000", "0"], [1752109800000, "2762.88000000", "2763.46000000", "2761.43000000", "2762.08000000", "203.36280000", 1752109859999, "561799.71486300", 1728, "54.18180000", "149657.41719500", "0"], [1752109860000, "2762.09000000", "2764.81000000", "2762.09000000", "2764.80000000", "367.83810000", 1752109919999, "1016460.41482400", 1791, "287.87410000", "795477.93708900", "0"], [1752109920000, "2764.80000000", "2765.89000000", "2763.82000000", "2764.06000000", "306.27240000", 1752109979999, "846852.02236900", 1725, "174.82060000", "483408.60833500", "0"], [1752109980000, "2764.07000000", "2764.47000000", "2763.84000000", "2764.21000000", "182.67840000", 1752110039999, "504953.41853200", 872, "62.09420000", "171643.42028600", "0"], [1752110040000, "2764.21000000", "2767.28000000", "2764.21000000", "2766.41000000", "322.95400000", 1752110099999, "893190.98481400", 1826, "238.97520000", "660845.42929800", "0"], [1752110100000, "2766.41000000", "2766.42000000", "2765.15000000", "2765.87000000", "83.38970000", 1752110159999, "230626.23844700", 874, "36.15100000", "99973.54900800", "0"], [1752110160000, "2765.87000000", "2766.46000000", "2764.44000000", "2765.42000000", "181.25650000", 1752110219999, "501262.59298600", 1193, "82.55970000", "228312.42945900", "0"], [1752110220000, "2765.42000000", "2766.85000000", "2765.31000000", "2766.85000000", "100.88390000", 1752110279999, "279067.36647100", 1160, "43.35460000", "119926.20226500", "0"], [1752110280000, "2766.85000000", "2768.00000000", "2766.10000000", "2768.00000000", "258.45260000", 1752110339999, "715082.55698700", 1606, "170.38190000", "471420.15866600", "0"], [1752110340000, "2768.00000000", "2774.42000000", "2767.99000000", "2774.42000000", "1410.18830000", 1752110399999, "3907517.28959400", 4789, "968.70650000", "2684222.50681800", "0"], [1752110400000, "2774.43000000", "2774.43000000", "2771.00000000", "2771.44000000", "748.80770000", 1752110459999, "2075884.28993000", 2615, "530.32160000", "1470118.50920000", "0"], [1752110460000, "2771.45000000", "2771.45000000", "2768.53000000", "2769.01000000", "361.16050000", 1752110519999, "1000419.24581200", 1340, "180.40650000", "499642.51649000", "0"], [1752110520000, "2769.02000000", "2769.02000000", "2767.65000000", "2767.90000000", "182.47120000", 1752110579999, "505178.20503600", 1297, "99.38170000", "275141.54290600", "0"], [1752110580000, "2767.91000000", "2768.58000000", "2767.22000000", "2767.22000000", "203.88690000", 1752110639999, "564362.13500200", 825, "24.81100000", "68679.17940500", "0"], [1752110640000, "2767.23000000", "2767.48000000", "2766.35000000", "2767.06000000", "227.49740000", 1752110699999, "629412.51689100", 1355, "49.62510000", "137305.25647500", "0"], [1752110700000, "2767.07000000", "2771.00000000", "2767.07000000", "2768.98000000", "332.37350000", 1752110759999, "920410.71835300", 2904, "254.59030000", "705035.90096700", "0"], [1752110760000, "2768.98000000", "2768.99000000", "2767.77000000", "2768.60000000", "170.51990000", 1752110819999, "472065.33413500", 939, "30.56990000", "84626.78760400", "0"], [1752110820000, "2768.59000000", "2768.60000000", "2767.66000000", "2767.81000000", "85.54000000", 1752110879999, "236787.70875100", 969, "36.97120000", "102339.89414500", "0"], [1752110880000, "2767.81000000", "2768.99000000", "2767.80000000", "2768.98000000", "85.51920000", 1752110939999, "236757.78846400", 1086, "57.83300000", "160108.50662500", "0"], [1752110940000, "2768.99000000", "2770.72000000", "2768.99000000", "2770.27000000", "279.16860000", 1752110999999, "773348.95894300", 1872, "242.97170000", "673076.51093500", "0"], [1752111000000, "2770.27000000", "2770.99000000", "2767.74000000", "2767.74000000", "192.29790000", 1752111059999, "532605.12526600", 1673, "92.02510000", "254902.66966200", "0"], [1752111060000, "2767.73000000", "2769.49000000", "2767.73000000", "2768.93000000", "141.07260000", 1752111119999, "390623.06027300", 1303, "96.72930000", "267838.07580700", "0"], [1752111120000, "2768.94000000", "2769.49000000", "2768.52000000", "2769.48000000", "109.35000000", 1752111179999, "302784.35101100", 979, "81.25300000", "224984.69803100", "0"], [1752111180000, "2769.49000000", "2772.62000000", "2769.49000000", "2772.62000000", "133.47390000", 1752111239999, "369827.53458700", 1608, "102.93400000", "285202.42414000", "0"], [1752111240000, "2772.62000000", "2773.44000000", "2770.99000000", "2771.72000000", "573.90250000", 1752111299999, "1591115.56157000", 2461, "386.41580000", "1071355.80316500", "0"], [1752111300000, "2771.73000000", "2773.60000000", "2771.72000000", "2772.83000000", "200.42320000", 1752111359999, "555736.47409200", 1470, "148.56560000", "411941.26359900", "0"], [1752111360000, "2772.83000000", "2773.18000000", "2772.50000000", "2773.17000000", "270.26700000", 1752111419999, "749339.46557300", 687, "176.53350000", "489447.89636200", "0"], [1752111420000, "2773.18000000", "2773.28000000", "2771.76000000", "2773.16000000", "187.70960000", 1752111479999, "520461.44611400", 1244, "75.00420000", "207968.37582800", "0"], [1752111480000, "2773.17000000", "2774.01000000", "2772.34000000", "2773.14000000", "292.93500000", 1752111539999, "812497.89807400", 1239, "100.46260000", "278642.82644800", "0"], [1752111540000, "2773.15000000", "2774.10000000", "2772.91000000", "2774.10000000", "76.06090000", 1752111599999, "210946.60745200", 625, "34.98320000", "97025.69441800", "0"], [1752111600000, "2774.09000000", "2774.29000000", "2773.53000000", "2773.54000000", "132.20420000", 1752111659999, "366710.35604900", 926, "63.68680000", "176651.72997900", "0"], [1752111660000, "2773.53000000", "2774.20000000", "2773.53000000", "2774.19000000", "64.78850000", 1752111719999, "179705.99049600", 557, "46.46070000", "128867.40777900", "0"], [1752111720000, "2774.20000000", "2774.20000000", "2772.69000000", "2773.88000000", "338.02990000", 1752111779999, "937409.20852400", 1355, "264.26430000", "732815.37843100", "0"], [1752111780000, "2773.87000000", "2774.20000000", "2773.26000000", "2773.59000000", "384.36630000", 1752111839999, "1066118.54781700", 1113, "240.87790000", "668127.84012400", "0"], [1752111840000, "2773.60000000", "2773.60000000", "2773.10000000", "2773.13000000", "140.17910000", 1752111899999, "388783.35898500", 632, "52.83640000", "146542.70239800", "0"], [1752111900000, "2773.13000000", "2773.13000000", "2770.73000000", "2771.77000000", "216.29300000", 1752111959999, "599443.21015800", 1788, "66.71520000", "184893.26790500", "0"], [1752111960000, "2771.78000000", "2772.00000000", "2771.77000000", "2771.96000000", "88.21390000", 1752112019999, "244525.14057900", 472, "29.52590000", "81845.19199800", "0"], [1752112020000, "2771.96000000", "2771.97000000", "2770.77000000", "2770.77000000", "185.64340000", 1752112079999, "514483.44922400", 857, "21.91280000", "60724.54068000", "0"], [1752112080000, "2770.77000000", "2773.15000000", "2770.77000000", "2771.69000000", "378.95310000", 1752112139999, "1050549.41995200", 1931, "256.06760000", "709909.35290100", "0"], [1752112140000, "2771.70000000", "2773.18000000", "2771.00000000", "2772.48000000", "330.45510000", 1752112199999, "915970.28293700", 1840, "125.29160000", "347322.92913300", "0"], [1752112200000, "2772.49000000", "2773.00000000", "2772.00000000", "2772.00000000", "159.28250000", 1752112259999, "441597.92664400", 1095, "93.22010000", "258443.18454900", "0"], [1752112260000, "2772.00000000", "2776.37000000", "2771.99000000", "2776.15000000", "461.71540000", 1752112319999, "1281110.34481800", 1801, "345.05350000", "957464.60809900", "0"], [1752112320000, "2776.15000000", "2776.15000000", "2774.57000000", "2775.37000000", "327.84480000", 1752112379999, "909813.48598400", 1520, "189.87130000", "526877.83910100", "0"], [1752112380000, "2775.36000000", "2777.15000000", "2775.36000000", "2777.00000000", "426.00820000", 1752112439999, "1182742.56612400", 2072, "357.69020000", "993053.43334100", "0"], [1752112440000, "2777.00000000", "2778.22000000", "2775.98000000", "2776.60000000", "641.50950000", 1752112499999, "1781546.62585900", 2534, "319.74910000", "888073.69388900", "0"], [1752112500000, "2776.61000000", "2777.31000000", "2776.00000000", "2776.92000000", "113.18900000", 1752112559999, "314277.11317500", 1003, "81.46940000", "226203.10331100", "0"], [1752112560000, "2776.92000000", "2776.93000000", "2775.81000000", "2776.09000000", "78.49020000", 1752112619999, "217928.52139600", 686, "29.68080000", "82408.08265200", "0"], [1752112620000, "2776.08000000", "2778.04000000", "2775.85000000", "2776.09000000", "252.88300000", 1752112679999, "702248.38557800", 1373, "152.41860000", "423270.21516500", "0"], [1752112680000, "2776.09000000", "2776.10000000", "2775.43000000", "2775.45000000", "88.43480000", 1752112739999, "245460.52542700", 546, "22.19460000", "61602.00959600", "0"], [1752112740000, "2775.44000000", "2775.44000000", "2773.54000000", "2774.38000000", "324.34030000", 1752112799999, "899919.57819900", 1239, "37.14560000", "103046.29606800", "0"], [1752112800000, "2774.38000000", "2775.45000000", "2774.37000000", "2774.83000000", "272.01650000", 1752112859999, "754736.02631000", 1614, "202.09090000", "560707.52764000", "0"], [1752112860000, "2774.84000000", "2776.00000000", "2774.25000000", "2775.28000000", "176.03120000", 1752112919999, "488540.75966000", 1750, "94.13200000", "261249.42007900", "0"], [1752112920000, "2775.29000000", "2777.00000000", "2773.74000000", "2776.91000000", "194.29900000", 1752112979999, "539187.90235300", 1997, "110.32890000", "306180.73066700", "0"], [1752112980000, "2776.91000000", "2779.00000000", "2776.90000000", "2778.92000000", "159.22840000", 1752113039999, "442285.06547100", 1400, "98.31630000", "273096.84572800", "0"], [1752113040000, "2778.93000000", "2779.34000000", "2777.11000000", "2777.11000000", "264.88310000", 1752113099999, "736014.02368000", 1459, "174.66440000", "485350.58779400", "0"], [1752113100000, "2777.11000000", "2780.18000000", "2777.11000000", "2778.76000000", "816.49170000", 1752113159999, "2269329.04640300", 2772, "571.60360000", "1588651.28393100", "0"], [1752113160000, "2778.76000000", "2781.64000000", "2778.39000000", "2781.37000000", "829.44030000", 1752113219999, "2305391.04157400", 2396, "692.32070000", "1924286.72789900", "0"], [1752113220000, "2781.36000000", "2781.37000000", "2780.83000000", "2780.97000000", "341.69940000", 1752113279999, "950292.27609800", 983, "241.38380000", "671297.60980100", "0"], [1752113280000, "2780.96000000", "2781.00000000", "2779.09000000", "2780.99000000", "394.85880000", 1752113339999, "1097738.66545500", 1818, "230.74140000", "641498.24194800", "0"], [1752113340000, "2780.99000000", "2783.00000000", "2780.99000000", "2781.88000000", "487.18700000", 1752113399999, "1355279.93479600", 2043, "329.15650000", "915591.98747300", "0"], [1752113400000, "2781.88000000", "2789.85000000", "2780.93000000", "2786.54000000", "1977.51190000", 1752113459999, "5508658.23589200", 4508, "1466.03660000", "4083593.33688900", "0"], [1752113460000, "2786.53000000", "2789.32000000", "2785.78000000", "2788.59000000", "569.44310000", 1752113519999, "1587438.37220700", 3615, "326.09910000", "909005.84127800", "0"], [1752113520000, "2788.60000000", "2788.60000000", "2786.22000000", "2787.49000000", "327.67450000", 1752113579999, "913238.47386900", 3002, "160.32010000", "446815.87728500", "0"], [1752113580000, "2787.49000000", "2787.90000000", "2787.00000000", "2787.20000000", "1000.31450000", 1752113639999, "2788410.78887200", 2070, "339.60660000", "946639.26844500", "0"], [1752113640000, "2787.21000000", "2788.72000000", "2786.77000000", "2786.85000000", "526.55080000", 1752113699999, "1467693.79718300", 2459, "233.95520000", "652094.82692900", "0"], [1752113700000, "2786.86000000", "2786.86000000", "2781.74000000", "2781.89000000", "793.34520000", 1752113759999, "2209310.47568800", 3657, "159.58380000", "444507.92979700", "0"], [1752113760000, "2781.89000000", "2783.99000000", "2781.89000000", "2783.71000000", "214.69860000", 1752113819999, "597501.27302000", 1489, "98.86680000", "275142.58275600", "0"], [1752113820000, "2783.72000000", "2785.25000000", "2783.71000000", "2785.10000000", "530.23120000", 1752113879999, "1476369.49797300", 1202, "361.30150000", "1006057.79551800", "0"], [1752113880000, "2785.10000000", "2786.00000000", "2784.04000000", "2784.24000000", "1694.86150000", 1752113939999, "4720167.39224000", 1891, "197.74050000", "550757.53825600", "0"], [1752113940000, "2784.23000000", "2784.84000000", "2783.50000000", "2784.24000000", "459.04250000", 1752113999999, "1277992.64706200", 1507, "222.95590000", "620733.05262400", "0"], [1752114000000, "2784.24000000", "2788.65000000", "2784.17000000", "2788.48000000", "572.69300000", 1752114059999, "1596229.58531900", 1825, "490.58530000", "1367531.28721000", "0"], [1752114060000, "2788.49000000", "2789.62000000", "2787.74000000", "2788.26000000", "645.52480000", 1752114119999, "1800280.11103500", 2429, "445.21670000", "1241635.87543800", "0"], [1752114120000, "2788.27000000", "2788.95000000", "2785.68000000", "2785.68000000", "375.08160000", 1752114179999, "1045447.50110000", 2003, "126.21910000", "351856.81585500", "0"], [1752114180000, "2785.68000000", "2788.43000000", "2785.60000000", "2788.42000000", "406.96280000", 1752114239999, "1134219.39519500", 2157, "264.89880000", "738319.66001800", "0"], [1752114240000, "2788.43000000", "2788.75000000", "2786.93000000", "2787.99000000", "377.68950000", 1752114299999, "1053030.75436900", 1434, "116.39260000", "324497.26349400", "0"], [1752114300000, "2787.99000000", "2791.66000000", "2787.37000000", "2790.54000000", "1067.13750000", 1752114359999, "2977171.43016600", 3570, "867.39780000", "2419958.29868100", "0"], [1752114360000, "2790.54000000", "2798.00000000", "2790.54000000", "2795.01000000", "2835.33450000", 1752114419999, "7926501.93013200", 8548, "1958.59010000", "5475132.61514200", "0"], [1752114420000, "2795.01000000", "2795.58000000", "2792.98000000", "2793.88000000", "627.68540000", 1752114479999, "1753737.64972700", 3492, "342.59150000", "957217.94034400", "0"], [1752114480000, "2793.87000000", "2793.88000000", "2789.15000000", "2790.29000000", "341.14190000", 1752114539999, "952353.09849400", 2333, "103.19440000", "288007.28111300", "0"], [1752114540000, "2790.28000000", "2790.28000000", "2784.18000000", "2785.00000000", "1084.94610000", 1752114599999, "3022218.44813100", 3469, "177.26480000", "493687.04119500", "0"], [1752114600000, "2785.00000000", "2785.81000000", "2783.62000000", "2784.74000000", "1211.58390000", 1752114659999, "3374101.98011400", 2497, "201.46880000", "561000.62238700", "0"], [1752114660000, "2784.74000000", "2789.26000000", "2784.73000000", "2788.61000000", "700.64570000", 1752114719999, "1953402.70413200", 3619, "231.58360000", "645621.73237600", "0"], [1752114720000, "2788.61000000", "2788.62000000", "2784.95000000", "2785.91000000", "259.79250000", 1752114779999, "723746.43041500", 1924, "152.79660000", "425602.08213100", "0"], [1752114780000, "2785.90000000", "2786.37000000", "2783.01000000", "2784.00000000", "413.78100000", 1752114839999, "1152232.87905500", 2368, "198.29620000", "552234.59254700", "0"], [1752114840000, "2784.00000000", "2784.00000000", "2779.20000000", "2779.66000000", "390.49910000", 1752114899999, "1086052.10277900", 2573, "67.31710000", "187297.78765800", "0"], [1752114900000, "2779.65000000", "2781.22000000", "2779.54000000", "2780.24000000", "407.97030000", 1752114959999, "1134243.28372700", 1573, "82.29210000", "228780.82136100", "0"], [1752114960000, "2780.25000000", "2780.25000000", "2777.00000000", "2777.01000000", "387.81310000", 1752115019999, "1077561.19095000", 1836, "119.35150000", "331642.20617800", "0"], [1752115020000, "2777.01000000", "2777.76000000", "2776.32000000", "2777.73000000", "355.18550000", 1752115079999, "986420.45068500", 1798, "207.45520000", "576163.78377600", "0"], [1752115080000, "2777.73000000", "2777.99000000", "2776.67000000", "2776.67000000", "245.23340000", 1752115139999, "681175.19894400", 816, "80.47230000", "223529.54660100", "0"], [1752115140000, "2776.67000000", "2779.45000000", "2776.37000000", "2778.24000000", "1121.76750000", 1752115199999, "3116227.50057900", 1891, "958.02860000", "2661410.95405900", "0"], [1752115200000, "2778.23000000", "2780.50000000", "2778.23000000", "2779.91000000", "530.33340000", 1752115259999, "1474103.58378600", 1788, "438.46510000", "1218728.48988300", "0"], [1752115260000, "2779.91000000", "2781.49000000", "2779.90000000", "2781.23000000", "208.61540000", 1752115319999, "580064.62300200", 1305, "135.09750000", "375597.68965400", "0"], [1752115320000, "2781.23000000", "2781.23000000", "2780.67000000", "2781.08000000", "111.12610000", 1752115379999, "309016.38824100", 654, "62.90530000", "174921.25902000", "0"], [1752115380000, "2781.08000000", "2781.36000000", "2778.72000000", "2779.49000000", "1029.75100000", 1752115439999, "2862704.19361300", 1616, "64.92360000", "180454.02736800", "0"], [1752115440000, "2779.49000000", "2780.00000000", "2779.20000000", "2779.20000000", "94.06490000", 1752115499999, "261468.14774300", 767, "31.62560000", "87909.21042100", "0"], [1752115500000, "2779.21000000", "2779.70000000", "2777.29000000", "2779.70000000", "386.61830000", 1752115559999, "1074156.39559100", 2108, "154.57240000", "429466.54503500", "0"], [1752115560000, "2779.70000000", "2780.32000000", "2779.70000000", "2780.04000000", "114.87220000", 1752115619999, "319352.28416600", 780, "60.24960000", "167496.90437400", "0"], [1752115620000, "2780.05000000", "2782.02000000", "2780.05000000", "2782.02000000", "439.02660000", 1752115679999, "1221052.73419600", 1332, "362.45540000", "1008080.56357300", "0"], [1752115680000, "2782.01000000", "2782.02000000", "2781.28000000", "2781.63000000", "653.52250000", 1752115739999, "1818002.13602600", 743, "59.69530000", "166052.92062800", "0"], [1752115740000, "2781.64000000", "2782.50000000", "2780.66000000", "2781.51000000", "406.86700000", 1752115799999, "1131655.99240600", 2403, "164.25660000", "456851.26377900", "0"], [1752115800000, "2781.50000000", "2782.38000000", "2780.81000000", "2781.24000000", "99.22140000", 1752115859999, "275987.82687500", 1263, "55.78120000", "155145.63894700", "0"], [1752115860000, "2781.24000000", "2781.76000000", "2780.29000000", "2781.58000000", "193.89020000", 1752115919999, "539221.83436600", 1212, "129.12670000", "359119.14790900", "0"], [1752115920000, "2781.59000000", "2781.59000000", "2780.76000000", "2781.06000000", "159.91230000", 1752115979999, "444739.81398500", 895, "46.95360000", "130574.48616000", "0"], [1752115980000, "2781.06000000", "2781.07000000", "2779.99000000", "2779.99000000", "205.21740000", 1752116039999, "570582.23136900", 904, "66.24320000", "184189.80016000", "0"], [1752116040000, "2780.00000000", "2781.05000000", "2779.85000000", "2781.05000000", "245.19620000", 1752116099999, "681707.32175900", 1088, "155.52610000", "432399.62374500", "0"], [1752116100000, "2781.05000000", "2781.42000000", "2780.70000000", "2781.06000000", "113.95710000", 1752116159999, "316921.72540400", 771, "53.33610000", "148329.47460200", "0"], [1752116160000, "2781.07000000", "2781.07000000", "2780.81000000", "2780.82000000", "68.82050000", 1752116219999, "191385.12321300", 284, "19.59180000", "54481.52347600", "0"], [1752116220000, "2780.81000000", "2781.74000000", "2780.00000000", "2781.73000000", "148.71800000", 1752116279999, "413566.73246900", 1036, "65.47640000", "182080.60367400", "0"], [1752116280000, "2781.74000000", "2783.82000000", "2781.52000000", "2783.82000000", "133.04300000", 1752116339999, "370191.03736200", 1062, "105.87320000", "294595.05500100", "0"], [1752116340000, "2783.83000000", "2784.94000000", "2783.42000000", "2783.43000000", "113.38800000", 1752116399999, "315728.99452300", 1174, "83.60820000", "232816.56224800", "0"], [1752116400000, "2783.42000000", "2785.80000000", "2783.34000000", "2785.80000000", "700.16070000", 1752116459999, "1949734.18256400", 1840, "422.28430000", "1175889.15788500", "0"], [1752116460000, "2785.80000000", "2786.79000000", "2785.79000000", "2785.81000000", "397.93740000", 1752116519999, "1108753.92695800", 1359, "119.45650000", "332833.93274900", "0"], [1752116520000, "2785.82000000", "2785.82000000", "2785.41000000", "2785.80000000", "131.24440000", 1752116579999, "365604.86264300", 712, "61.43250000", "171127.85583600", "0"], [1752116580000, "2785.80000000", "2786.64000000", "2785.50000000", "2785.79000000", "195.65580000", 1752116639999, "545060.29040900", 1353, "116.48270000", "324497.72901300", "0"], [1752116640000, "2785.80000000", "2785.80000000", "2785.00000000", "2785.18000000", "299.75480000", 1752116699999, "834862.39002400", 793, "41.00150000", "114202.94032900", "0"], [1752116700000, "2785.18000000", "2786.24000000", "2785.17000000", "2786.24000000", "114.45340000", 1752116759999, "318813.93094800", 835, "64.04520000", "178397.72891200", "0"], [1752116760000, "2786.23000000", "2786.79000000", "2786.09000000", "2786.28000000", "130.05570000", 1752116819999, "362408.14559100", 692, "44.46220000", "123885.95962800", "0"], [1752116820000, "2786.29000000", "2787.00000000", "2786.26000000", "2787.00000000", "135.80640000", 1752116879999, "378401.30953300", 899, "50.60460000", "141000.88031000", "0"], [1752116880000, "2787.00000000", "2789.71000000", "2786.91000000", "2789.70000000", "334.11640000", 1752116939999, "931620.44207900", 1929, "263.58630000", "734943.71063500", "0"], [1752116940000, "2789.71000000", "2790.73000000", "2787.00000000", "2787.02000000", "249.95940000", 1752116999999, "697001.21096300", 2348, "101.21210000", "282266.95999800", "0"], [1752117000000, "2787.01000000", "2787.02000000", "2785.30000000", "2786.00000000", "165.95690000", 1752117059999, "462395.58534200", 985, "74.31890000", "207066.87196400", "0"], [1752117060000, "2786.00000000", "2786.24000000", "2785.12000000", "2785.29000000", "201.73260000", 1752117119999, "561916.94129500", 788, "136.38880000", "379902.38265300", "0"], [1752117120000, "2785.29000000", "2786.89000000", "2785.00000000", "2786.88000000", "265.42640000", 1752117179999, "739308.14167600", 1253, "102.65910000", "285967.16472900", "0"], [1752117180000, "2786.88000000", "2786.89000000", "2785.00000000", "2785.00000000", "318.78010000", 1752117239999, "887954.05530200", 735, "25.56250000", "71200.03778600", "0"], [1752117240000, "2785.00000000", "2785.01000000", "2782.74000000", "2782.74000000", "332.65820000", 1752117299999, "926270.62040900", 1228, "42.84390000", "119290.92877900", "0"], [1752117300000, "2782.74000000", "2786.92000000", "2782.70000000", "2786.40000000", "296.62600000", 1752117359999, "826105.73851700", 1809, "207.40400000", "577575.77307100", "0"], [1752117360000, "2786.40000000", "2786.41000000", "2784.21000000", "2784.21000000", "212.44970000", 1752117419999, "591741.18341900", 1011, "60.20340000", "167669.03003000", "0"], [1752117420000, "2784.22000000", "2784.22000000", "2783.00000000", "2783.00000000", "207.97190000", 1752117479999, "578848.96846000", 950, "59.65230000", "166021.39478900", "0"], [1752117480000, "2783.00000000", "2783.01000000", "2780.86000000", "2782.03000000", "474.28590000", 1752117539999, "1319377.85225000", 1904, "190.35260000", "529457.11089800", "0"], [1752117540000, "2782.03000000", "2783.85000000", "2782.03000000", "2783.62000000", "144.61020000", 1752117599999, "402466.06969100", 878, "67.25610000", "187158.35472300", "0"], [1752117600000, "2783.62000000", "2783.63000000", "2782.90000000", "2782.91000000", "168.20530000", 1752117659999, "468117.67061200", 588, "128.54600000", "357738.61664400", "0"], [1752117660000, "2782.90000000", "2782.91000000", "2781.02000000", "2781.02000000", "126.13600000", 1752117719999, "350933.14286600", 934, "36.32230000", "101054.31989400", "0"], [1752117720000, "2781.03000000", "2781.29000000", "2779.96000000", "2780.66000000", "412.09630000", 1752117779999, "1145817.68062900", 1295, "81.80660000", "227453.92983400", "0"], [1752117780000, "2780.67000000", "2780.67000000", "2779.73000000", "2779.95000000", "194.42730000", 1752117839999, "540507.45533500", 726, "49.33010000", "137126.99965400", "0"], [1752117840000, "2779.94000000", "2779.95000000", "2777.68000000", "2778.29000000", "212.33510000", 1752117899999, "590038.98720000", 1273, "73.27140000", "203566.14328500", "0"], [1752117900000, "2778.29000000", "2778.50000000", "2777.91000000", "2778.02000000", "125.43250000", 1752117959999, "348482.58324200", 536, "41.19960000", "114457.61879600", "0"], [1752117960000, "2778.02000000", "2778.32000000", "2776.47000000", "2776.48000000", "237.82110000", 1752118019999, "660509.60813200", 1105, "79.29330000", "220210.26231600", "0"], [1752118020000, "2776.47000000", "2778.30000000", "2776.47000000", "2777.94000000", "129.02540000", 1752118079999, "358378.39987700", 816, "84.16200000", "233749.06254500", "0"], [1752118080000, "2777.93000000", "2778.20000000", "2777.73000000", "2778.00000000", "145.59330000", 1752118139999, "404455.17986600", 578, "85.81050000", "238378.15852200", "0"], [1752118140000, "2778.02000000", "2778.02000000", "2777.81000000", "2777.93000000", "63.68470000", 1752118199999, "176914.48673500", 297, "8.81370000", "24483.77212200", "0"], [1752118200000, "2777.93000000", "2779.20000000", "2777.93000000", "2778.42000000", "202.58480000", 1752118259999, "562920.78001800", 1081, "132.35210000", "367758.83012400", "0"], [1752118260000, "2778.41000000", "2778.41000000", "2774.89000000", "2776.38000000", "584.25690000", 1752118319999, "1621905.46288400", 2065, "129.18160000", "358562.51493100", "0"], [1752118320000, "2776.39000000", "2776.80000000", "2774.27000000", "2775.36000000", "287.18200000", 1752118379999, "797032.47522800", 1526, "68.95640000", "191365.10865900", "0"], [1752118380000, "2775.35000000", "2775.60000000", "2771.00000000", "2772.88000000", "826.58920000", 1752118439999, "2292100.65478600", 2940, "234.85390000", "651110.09350700", "0"], [1752118440000, "2772.89000000", "2774.11000000", "2772.88000000", "2774.10000000", "150.14020000", 1752118499999, "416409.73531500", 825, "88.06020000", "244232.68324300", "0"], [1752118500000, "2774.11000000", "2774.29000000", "2772.68000000", "2774.00000000", "178.55930000", 1752118559999, "495271.61275700", 1374, "83.54720000", "231728.25327300", "0"], [1752118560000, "2774.00000000", "2775.00000000", "2773.64000000", "2774.33000000", "366.67000000", 1752118619999, "1017215.28321400", 1242, "54.88600000", "152273.44255000", "0"], [1752118620000, "2774.33000000", "2774.33000000", "2773.81000000", "2774.19000000", "56.73210000", 1752118679999, "157380.73394100", 503, "21.85470000", "60623.77998900", "0"], [1752118680000, "2774.18000000", "2774.41000000", "2773.63000000", "2773.81000000", "124.56070000", 1752118739999, "345542.46881700", 606, "51.20010000", "142024.71171000", "0"], [1752118740000, "2773.82000000", "2774.21000000", "2772.88000000", "2773.48000000", "151.06170000", 1752118799999, "418981.55641600", 1006, "66.36590000", "184084.50865900", "0"], [1752118800000, "2773.49000000", "2773.49000000", "2772.37000000", "2772.38000000", "69.43010000", 1752118859999, "192532.33886500", 861, "23.73140000", "65807.42330900", "0"], [1752118860000, "2772.38000000", "2772.38000000", "2771.66000000", "2771.66000000", "123.77720000", 1752118919999, "343133.58454400", 640, "35.56150000", "98584.56600700", "0"], [1752118920000, "2771.67000000", "2772.49000000", "2771.65000000", "2772.35000000", "70.48030000", 1752118979999, "195381.52664700", 663, "27.94970000", "77480.34556900", "0"], [1752118980000, "2772.35000000", "2773.08000000", "2771.67000000", "2772.52000000", "196.10070000", 1752119039999, "543686.08524900", 1056, "96.57050000", "267747.09104200", "0"], [1752119040000, "2772.52000000", "2773.17000000", "2772.51000000", "2773.17000000", "54.38720000", 1752119099999, "150810.11103300", 378, "26.54490000", "73604.18633400", "0"], [1752119100000, "2773.16000000", "2773.17000000", "2771.86000000", "2772.12000000", "399.29240000", 1752119159999, "1106953.37527200", 748, "32.61990000", "90429.94479700", "0"], [1752119160000, "2772.13000000", "2772.30000000", "2770.87000000", "2771.87000000", "247.15110000", 1752119219999, "685014.31714100", 1165, "47.98920000", "133000.31718400", "0"], [1752119220000, "2771.87000000", "2772.99000000", "2771.28000000", "2772.97000000", "182.98360000", 1752119279999, "507252.41657800", 1169, "63.93440000", "177239.39691100", "0"], [1752119280000, "2772.98000000", "2773.58000000", "2772.58000000", "2772.97000000", "275.37560000", 1752119339999, "763628.87819000", 1040, "44.84920000", "124364.63041100", "0"], [1752119340000, "2772.98000000", "2773.71000000", "2772.98000000", "2773.30000000", "198.89270000", 1752119399999, "551610.57883500", 977, "143.08570000", "396834.11796100", "0"], [1752119400000, "2773.30000000", "2774.98000000", "2773.29000000", "2774.97000000", "255.73080000", 1752119459999, "709428.03474600", 802, "206.52940000", "572943.49089500", "0"], [1752119460000, "2774.98000000", "2776.16000000", "2774.44000000", "2775.92000000", "146.17710000", 1752119519999, "405686.13482300", 975, "96.27920000", "267201.36520700", "0"], [1752119520000, "2775.92000000", "2775.92000000", "2774.44000000", "2774.44000000", "261.95330000", 1752119579999, "726915.85297800", 794, "11.13980000", "30912.49463600", "0"], [1752119580000, "2774.43000000", "2774.43000000", "2773.37000000", "2773.89000000", "99.14860000", 1752119639999, "275007.89167300", 742, "46.43020000", "128773.20843300", "0"], [1752119640000, "2773.88000000", "2775.30000000", "2773.74000000", "2775.29000000", "185.70960000", 1752119699999, "515244.39375600", 861, "121.44610000", "336940.31027200", "0"], [1752119700000, "2775.29000000", "2775.48000000", "2775.02000000", "2775.03000000", "199.77300000", 1752119759999, "554385.70939000", 446, "164.66440000", "456950.45425800", "0"], [1752119760000, "2775.02000000", "2775.99000000", "2775.02000000", "2775.99000000", "61.89400000", 1752119819999, "171796.24472300", 554, "25.58960000", "71028.87795100", "0"], [1752119820000, "2775.98000000", "2775.99000000", "2775.46000000", "2775.46000000", "71.22960000", 1752119879999, "197711.59128600", 386, "39.68980000", "110166.95523000", "0"], [1752119880000, "2775.47000000", "2776.13000000", "2775.46000000", "2776.13000000", "55.58220000", 1752119939999, "154282.37446300", 397, "33.19570000", "92143.72356700", "0"], [1752119940000, "2776.13000000", "2776.50000000", "2776.00000000", "2776.13000000", "193.73760000", 1752119999999, "537870.53295200", 637, "149.21780000", "414271.46315900", "0"], [1752120000000, "2776.13000000", "2776.13000000", "2775.04000000", "2775.04000000", "145.70920000", 1752120059999, "404384.00553300", 868, "27.71980000", "76936.36368300", "0"], [1752120060000, "2775.05000000", "2775.50000000", "2774.44000000", "2775.30000000", "134.81270000", 1752120119999, "374091.47048400", 919, "84.73190000", "235123.61794800", "0"], [1752120120000, "2775.29000000", "2775.29000000", "2773.00000000", "2773.01000000", "97.55320000", 1752120179999, "270609.85136400", 1271, "34.44350000", "95536.56289400", "0"], [1752120180000, "2773.00000000", "2773.01000000", "2772.24000000", "2772.38000000", "102.95180000", 1752120239999, "285451.43883600", 928, "39.97100000", "110824.70957100", "0"], [1752120240000, "2772.38000000", "2772.38000000", "2770.75000000", "2771.24000000", "264.31700000", 1752120299999, "732487.13826500", 1774, "98.67600000", "273440.48796600", "0"], [1752120300000, "2771.24000000", "2771.64000000", "2768.78000000", "2769.71000000", "392.69160000", 1752120359999, "1087753.90270200", 2426, "86.21170000", "238804.21498700", "0"], [1752120360000, "2769.71000000", "2770.63000000", "2769.67000000", "2770.04000000", "837.20680000", 1752120419999, "2319087.47449900", 1462, "760.30360000", "2106051.51178000", "0"], [1752120420000, "2770.04000000", "2770.30000000", "2769.01000000", "2769.10000000", "146.52130000", 1752120479999, "405775.78138800", 1271, "72.39070000", "200473.28068300", "0"], [1752120480000, "2769.09000000", "2769.20000000", "2768.53000000", "2768.54000000", "121.97960000", 1752120539999, "337751.49622900", 677, "35.01650000", "96957.44066800", "0"], [1752120540000, "2768.53000000", "2768.54000000", "2767.37000000", "2767.48000000", "232.48930000", 1752120599999, "643584.84855800", 1065, "55.83210000", "154563.52976400", "0"], [1752120600000, "2767.47000000", "2769.19000000", "2767.35000000", "2768.97000000", "274.50320000", 1752120659999, "759986.72360100", 870, "147.79660000", "409186.07769100", "0"], [1752120660000, "2768.97000000", "2768.97000000", "2766.67000000", "2767.59000000", "989.49510000", 1752120719999, "2738462.62176200", 2215, "174.62420000", "483257.51983900", "0"], [1752120720000, "2767.59000000", "2767.59000000", "2766.49000000", "2767.10000000", "688.46150000", 1752120779999, "1905040.58386900", 1257, "569.66870000", "1576315.82043400", "0"], [1752120780000, "2767.10000000", "2767.10000000", "2765.73000000", "2766.69000000", "953.81400000", 1752120839999, "2638473.27214000", 1644, "212.34890000", "587415.48080300", "0"], [1752120840000, "2766.70000000", "2766.70000000", "2765.56000000", "2766.24000000", "269.29580000", 1752120899999, "744934.44652000", 1584, "134.20790000", "371245.65523400", "0"], [1752120900000, "2766.23000000", "2766.29000000", "2765.53000000", "2766.19000000", "181.49360000", 1752120959999, "502018.13288900", 987, "76.03580000", "210310.11744900", "0"], [1752120960000, "2766.20000000", "2769.50000000", "2766.20000000", "2768.85000000", "458.01990000", 1752121019999, "1267868.36478400", 2102, "392.94960000", "1087704.94547700", "0"], [1752121020000, "2768.86000000", "2768.86000000", "2768.18000000", "2768.18000000", "117.48430000", 1752121079999, "325243.87672900", 527, "19.34330000", "53551.91379300", "0"], [1752121080000, "2768.18000000", "2769.45000000", "2768.18000000", "2769.09000000", "237.47800000", 1752121139999, "657561.82274600", 841, "125.98390000", "348833.78716600", "0"], [1752121140000, "2769.09000000", "2769.29000000", "2768.33000000", "2768.69000000", "107.35840000", 1752121199999, "297241.83415300", 1024, "23.68970000", "65588.07747200", "0"], [1752121200000, "2768.69000000", "2768.70000000", "2767.68000000", "2767.96000000", "148.43910000", 1752121259999, "410901.76151600", 958, "47.28980000", "130898.65913700", "0"], [1752121260000, "2767.96000000", "2769.50000000", "2767.96000000", "2768.41000000", "154.60270000", 1752121319999, "428101.24016700", 1525, "82.36670000", "228071.63482600", "0"], [1752121320000, "2768.41000000", "2768.99000000", "2768.40000000", "2768.98000000", "81.08920000", 1752121379999, "224501.56082700", 478, "62.67550000", "173519.74222100", "0"], [1752121380000, "2768.98000000", "2770.70000000", "2768.98000000", "2770.39000000", "342.65540000", 1752121439999, "949177.49940400", 1548, "288.94980000", "800400.00313700", "0"], [1752121440000, "2770.40000000", "2770.94000000", "2770.39000000", "2770.94000000", "67.78450000", 1752121499999, "187808.63413100", 496, "41.53080000", "115069.81578100", "0"], [1752121500000, "2770.94000000", "2772.34000000", "2770.94000000", "2771.24000000", "247.23620000", 1752121559999, "685322.35501200", 1479, "118.48120000", "328403.93377000", "0"], [1752121560000, "2771.24000000", "2771.38000000", "2770.77000000", "2771.06000000", "149.47850000", 1752121619999, "414211.18122800", 566, "43.07130000", "119352.50088200", "0"], [1752121620000, "2771.06000000", "2771.07000000", "2770.03000000", "2770.11000000", "175.39450000", 1752121679999, "485936.81576800", 1386, "75.76190000", "209890.07647900", "0"], [1752121680000, "2770.11000000", "2770.76000000", "2770.10000000", "2770.48000000", "131.01490000", 1752121739999, "362956.37996600", 891, "37.51740000", "103937.56648400", "0"], [1752121740000, "2770.49000000", "2771.24000000", "2770.48000000", "2771.23000000", "95.06660000", 1752121799999, "263420.64947000", 528, "67.19270000", "186184.47955700", "0"], [1752121800000, "2771.24000000", "2773.35000000", "2771.23000000", "2773.35000000", "223.65700000", 1752121859999, "620071.31977300", 1360, "165.09020000", "457706.61404400", "0"], [1752121860000, "2773.35000000", "2773.86000000", "2772.61000000", "2772.62000000", "212.51780000", 1752121919999, "589380.66883000", 1149, "130.97730000", "363248.50335300", "0"], [1752121920000, "2772.62000000", "2775.40000000", "2772.61000000", "2774.18000000", "2324.97150000", 1752121979999, "6450335.91666000", 2018, "1089.14770000", "3021322.03343100", "0"], [1752121980000, "2774.19000000", "2775.01000000", "2774.18000000", "2775.01000000", "1103.12690000", 1752122039999, "3061151.03426200", 496, "125.57650000", "348450.50080800", "0"], [1752122040000, "2775.01000000", "2775.01000000", "2773.73000000", "2775.00000000", "705.66280000", 1752122099999, "1957980.27409200", 916, "306.56090000", "850562.01610000", "0"], [1752122100000, "2775.00000000", "2775.63000000", "2773.88000000", "2775.22000000", "1832.60320000", 1752122159999, "5085256.91484200", 1497, "491.81960000", "1364594.00063800", "0"], [1752122160000, "2775.22000000", "2775.95000000", "2775.10000000", "2775.70000000", "202.54430000", 1752122219999, "562101.86768100", 902, "78.94770000", "219097.30340500", "0"], [1752122220000, "2775.70000000", "2775.71000000", "2775.12000000", "2775.12000000", "135.00060000", 1752122279999, "374672.86613200", 706, "20.51290000", "56930.20780200", "0"], [1752122280000, "2775.12000000", "2775.56000000", "2775.00000000", "2775.56000000", "662.79090000", 1752122339999, "1839257.23457200", 538, "64.92210000", "180164.26292400", "0"], [1752122340000, "2775.56000000", "2775.82000000", "2775.00000000", "2775.22000000", "378.84200000", 1752122399999, "1051390.18243100", 983, "57.53000000", "159672.52039200", "0"], [1752122400000, "2775.23000000", "2775.40000000", "2775.00000000", "2775.39000000", "2011.54840000", 1752122459999, "5582081.48440700", 984, "97.57850000", "270796.22811900", "0"], [1752122460000, "2775.39000000", "2777.34000000", "2775.39000000", "2777.33000000", "250.88860000", 1752122519999, "696434.50019000", 1080, "100.53640000", "279080.77688600", "0"], [1752122520000, "2777.34000000", "2779.23000000", "2777.04000000", "2778.03000000", "427.39620000", 1752122579999, "1187339.73735700", 1780, "120.57880000", "334984.23650600", "0"], [1752122580000, "2778.02000000", "2778.73000000", "2778.00000000", "2778.00000000", "229.39600000", 1752122639999, "637311.35982600", 771, "64.79430000", "180008.80341300", "0"], [1752122640000, "2778.00000000", "2778.45000000", "2778.00000000", "2778.44000000", "204.15920000", 1752122699999, "567164.86645600", 464, "34.61610000", "96166.17870200", "0"], [1752122700000, "2778.45000000", "2779.67000000", "2778.40000000", "2778.41000000", "208.30620000", 1752122759999, "578905.11104200", 1477, "35.04230000", "97385.85785100", "0"], [1752122760000, "2778.41000000", "2778.41000000", "2777.17000000", "2777.17000000", "252.36040000", 1752122819999, "701042.11410300", 692, "14.44910000", "40139.19504800", "0"], [1752122820000, "2777.18000000", "2778.92000000", "2776.52000000", "2778.91000000", "184.89560000", 1752122879999, "513599.24175300", 1186, "138.66280000", "385199.97578400", "0"], [1752122880000, "2778.92000000", "2779.93000000", "2778.62000000", "2779.01000000", "104.49150000", 1752122939999, "290406.64957500", 1232, "44.01910000", "122335.42594900", "0"], [1752122940000, "2779.01000000", "2779.52000000", "2778.65000000", "2778.68000000", "43.36650000", 1752122999999, "120514.62099600", 630, "22.31760000", "62019.16601300", "0"], [1752123000000, "2778.86000000", "2779.15000000", "2778.69000000", "2778.70000000", "95.62380000", 1752123059999, "265714.26570800", 376, "74.89290000", "208107.01826600", "0"], [1752123060000, "2778.69000000", "2779.00000000", "2778.69000000", "2778.99000000", "86.68980000", 1752123119999, "240885.73837000", 314, "22.17850000", "61628.17663300", "0"], [1752123120000, "2779.00000000", "2779.90000000", "2778.99000000", "2779.20000000", "139.34010000", 1752123179999, "387286.77126600", 934, "61.55910000", "171094.19729300", "0"], [1752123180000, "2779.21000000", "2779.49000000", "2777.89000000", "2778.20000000", "69.02960000", 1752123239999, "191815.50680400", 1161, "19.22940000", "53434.70709000", "0"], [1752123240000, "2778.19000000", "2778.20000000", "2777.04000000", "2777.04000000", "146.26300000", 1752123299999, "406250.66981100", 899, "12.56550000", "34899.70600300", "0"], [1752123300000, "2777.04000000", "2778.53000000", "2777.04000000", "2778.02000000", "165.43700000", 1752123359999, "459551.80706400", 881, "65.60450000", "182233.42633800", "0"], [1752123360000, "2778.02000000", "2778.57000000", "2778.02000000", "2778.56000000", "43.57480000", 1752123419999, "121064.94235800", 310, "35.43170000", "98441.34464100", "0"], [1752123420000, "2778.56000000", "2778.57000000", "2777.87000000", "2778.02000000", "83.35270000", 1752123479999, "231583.98404200", 633, "40.66590000", "112986.14283700", "0"], [1752123480000, "2778.02000000", "2778.02000000", "2776.23000000", "2778.00000000", "197.56200000", 1752123539999, "548700.05124100", 1338, "62.10750000", "172497.50765100", "0"], [1752123540000, "2777.99000000", "2779.57000000", "2777.61000000", "2779.10000000", "401.83680000", 1752123599999, "1116601.52417300", 1290, "370.17290000", "1028623.54672500", "0"], [1752123600000, "2779.09000000", "2779.57000000", "2778.24000000", "2778.25000000", "209.89970000", 1752123659999, "583319.32547200", 762, "120.56510000", "335062.43713100", "0"], [1752123660000, "2778.25000000", "2779.55000000", "2777.30000000", "2779.55000000", "279.27420000", 1752123719999, "775851.77165500", 1285, "219.98100000", "611157.75818300", "0"], [1752123720000, "2779.55000000", "2780.51000000", "2778.99000000", "2779.20000000", "466.91900000", 1752123779999, "1297948.21163900", 2160, "263.80340000", "733325.19367600", "0"], [1752123780000, "2779.21000000", "2782.13000000", "2779.21000000", "2780.33000000", "4311.90500000", 1752123839999, "11994384.13246100", 2861, "1194.13610000", "3320939.24674100", "0"], [1752123840000, "2780.32000000", "2780.33000000", "2779.18000000", "2779.42000000", "191.44850000", 1752123899999, "532133.69871000", 1049, "80.53590000", "223833.69323300", "0"], [1752123900000, "2779.41000000", "2779.41000000", "2777.76000000", "2777.98000000", "120.09080000", 1752123959999, "333630.12432300", 1262, "22.66990000", "62975.84342800", "0"], [1752123960000, "2777.98000000", "2777.98000000", "2775.89000000", "2776.53000000", "292.30680000", 1752124019999, "811627.95894000", 1252, "136.91900000", "380152.18803200", "0"], [1752124020000, "2776.53000000", "2777.43000000", "2776.23000000", "2777.42000000", "123.17190000", 1752124079999, "342030.05959700", 922, "57.40290000", "159406.05386700", "0"], [1752124080000, "2777.43000000", "2777.47000000", "2776.20000000", "2776.63000000", "197.08960000", 1752124139999, "547283.29436100", 922, "29.66850000", "82381.81558000", "0"], [1752124140000, "2776.63000000", "2776.69000000", "2776.21000000", "2776.69000000", "93.58660000", 1752124199999, "259832.42249000", 533, "29.72040000", "82516.10962800", "0"], [1752124200000, "2776.69000000", "2778.40000000", "2776.46000000", "2778.17000000", "95.28750000", 1752124259999, "264636.67663000", 1248, "51.66680000", "143494.32266400", "0"], [1752124260000, "2778.17000000", "2778.17000000", "2776.63000000", "2776.63000000", "81.73910000", 1752124319999, "227028.22624900", 890, "26.62260000", "73940.85193900", "0"], [1752124320000, "2776.62000000", "2777.19000000", "2776.61000000", "2776.62000000", "134.32890000", 1752124379999, "373006.92732400", 840, "60.61760000", "168322.29387000", "0"], [1752124380000, "2776.61000000", "2776.62000000", "2775.95000000", "2776.16000000", "254.79770000", 1752124439999, "707415.46121100", 516, "22.33450000", "62011.25483800", "0"], [1752124440000, "2776.17000000", "2776.17000000", "2775.00000000", "2775.00000000", "128.34380000", 1752124499999, "356173.59540800", 693, "7.31810000", "20309.10632400", "0"], [1752124500000, "2775.00000000", "2775.01000000", "2773.63000000", "2774.22000000", "713.52150000", 1752124559999, "1979567.98477000", 973, "194.64250000", "539895.17749800", "0"], [1752124560000, "2774.22000000", "2774.41000000", "2772.96000000", "2772.96000000", "173.06860000", 1752124619999, "480072.15116300", 1232, "94.55800000", "262292.59065700", "0"], [1752124620000, "2772.96000000", "2775.22000000", "2772.96000000", "2775.22000000", "172.72030000", 1752124679999, "479084.11889300", 1461, "119.28020000", "330848.85803900", "0"], [1752124680000, "2775.23000000", "2776.36000000", "2775.22000000", "2776.35000000", "122.07070000", 1752124739999, "338815.88353800", 585, "78.89510000", "218985.18774800", "0"], [1752124740000, "2776.35000000", "2776.71000000", "2775.19000000", "2775.51000000", "162.77010000", 1752124799999, "451865.07516100", 1160, "58.49450000", "162393.42521700", "0"], [1752124800000, "2775.52000000", "2775.52000000", "2774.56000000", "2774.56000000", "57.67730000", 1752124859999, "160058.07938900", 669, "22.44030000", "62274.06863100", "0"], [1752124860000, "2774.56000000", "2776.00000000", "2774.56000000", "2775.99000000", "88.44090000", 1752124919999, "245472.01521200", 799, "57.07800000", "158415.28804500", "0"], [1752124920000, "2775.99000000", "2777.61000000", "2775.99000000", "2777.60000000", "175.72130000", 1752124979999, "487863.02788600", 786, "151.20420000", "419789.94487600", "0"], [1752124980000, "2777.60000000", "2778.32000000", "2777.60000000", "2778.31000000", "85.64750000", 1752125039999, "237936.21958600", 565, "30.00920000", "83367.10280400", "0"], [1752125040000, "2778.32000000", "2778.36000000", "2777.60000000", "2777.85000000", "107.46310000", 1752125099999, "298533.99173300", 868, "38.11110000", "105868.13032000", "0"], [1752125100000, "2777.85000000", "2779.41000000", "2777.60000000", "2779.41000000", "102.96710000", 1752125159999, "286051.87306000", 898, "71.99860000", "200016.09536800", "0"], [1752125160000, "2779.42000000", "2781.29000000", "2779.32000000", "2781.21000000", "203.63590000", 1752125219999, "566190.75092900", 1511, "151.05710000", "419984.61991100", "0"], [1752125220000, "2781.22000000", "2782.22000000", "2780.94000000", "2781.12000000", "251.16380000", 1752125279999, "698623.34805200", 1119, "88.99470000", "247544.32706000", "0"], [1752125280000, "2781.11000000", "2781.12000000", "2779.74000000", "2780.14000000", "335.67690000", 1752125339999, "933361.55225400", 950, "47.17790000", "131170.91758000", "0"], [1752125340000, "2780.15000000", "2780.15000000", "2778.50000000", "2779.60000000", "109.78550000", 1752125399999, "305085.44080900", 1101, "57.67440000", "160260.32200200", "0"], [1752125400000, "2779.60000000", "2780.24000000", "2778.51000000", "2778.52000000", "111.99360000", 1752125459999, "311280.65856100", 1104, "14.93570000", "41509.45142500", "0"], [1752125460000, "2778.52000000", "2778.52000000", "2778.00000000", "2778.50000000", "96.67530000", 1752125519999, "268582.36099400", 623, "36.07020000", "100209.14121900", "0"], [1752125520000, "2778.51000000", "2779.74000000", "2778.51000000", "2779.74000000", "73.48290000", 1752125579999, "204215.30216800", 538, "54.32450000", "150969.87606000", "0"], [1752125580000, "2779.75000000", "2779.75000000", "2778.88000000", "2778.88000000", "78.24480000", 1752125639999, "217463.93569400", 472, "18.43180000", "51227.97257100", "0"], [1752125640000, "2778.88000000", "2778.89000000", "2778.03000000", "2778.72000000", "117.00760000", 1752125699999, "325101.98049100", 797, "35.39550000", "98349.82320700", "0"], [1752125700000, "2778.73000000", "2778.97000000", "2778.31000000", "2778.62000000", "62.61130000", 1752125759999, "173966.74592300", 763, "22.91710000", "63677.02998800", "0"], [1752125760000, "2778.63000000", "2778.84000000", "2778.61000000", "2778.76000000", "62.04470000", 1752125819999, "172404.49568000", 494, "38.20020000", "106146.59727900", "0"], [1752125820000, "2778.75000000", "2778.76000000", "2777.81000000", "2777.81000000", "77.45390000", 1752125879999, "215185.43810900", 577, "12.19770000", "33891.51770200", "0"], [1752125880000, "2777.81000000", "2777.85000000", "2777.37000000", "2777.40000000", "136.89660000", 1752125939999, "380254.09779000", 659, "36.98750000", "102731.72777300", "0"], [1752125940000, "2777.40000000", "2777.50000000", "2777.00000000", "2777.42000000", "142.80970000", 1752125999999, "396636.12954000", 639, "63.81820000", "177248.67667300", "0"], [1752126000000, "2777.42000000", "2778.12000000", "2776.20000000", "2778.12000000", "410.05510000", 1752126059999, "1138716.02988800", 1016, "100.43400000", "278955.70040000", "0"], [1752126060000, "2778.11000000", "2778.11000000", "2776.84000000", "2776.85000000", "168.98120000", 1752126119999, "469320.44183100", 655, "84.86900000", "235726.01677800", "0"], [1752126120000, "2776.85000000", "2777.38000000", "2776.48000000", "2776.71000000", "275.64610000", 1752126179999, "765452.24238200", 708, "31.33110000", "87005.62351100", "0"], [1752126180000, "2776.71000000", "2776.91000000", "2776.71000000", "2776.78000000", "102.61920000", 1752126239999, "284961.47362900", 283, "69.81210000", "193859.83440700", "0"], [1752126240000, "2776.78000000", "2776.80000000", "2776.00000000", "2776.00000000", "82.06440000", 1752126299999, "227835.25212300", 544, "10.98000000", "30487.77709200", "0"], [1752126300000, "2776.00000000", "2776.01000000", "2776.00000000", "2776.01000000", "566.53040000", 1752126359999, "1572688.42238300", 374, "3.19830000", "8878.51278300", "0"], [1752126360000, "2776.01000000", "2776.01000000", "2774.28000000", "2775.11000000", "1468.59890000", 1752126419999, "4076491.28877400", 1577, "81.88410000", "227205.77396300", "0"], [1752126420000, "2775.12000000", "2776.99000000", "2774.60000000", "2776.99000000", "166.51250000", 1752126479999, "462205.68803900", 1238, "71.99160000", "199848.56539100", "0"], [1752126480000, "2777.00000000", "2777.65000000", "2776.00000000", "2776.89000000", "210.18110000", 1752126539999, "583680.72950000", 1144, "92.46860000", "256788.59529000", "0"], [1752126540000, "2776.90000000", "2777.97000000", "2776.81000000", "2777.62000000", "483.38980000", 1752126599999, "1342541.15917500", 1045, "369.42810000", "1026008.78754100", "0"], [1752126600000, "2777.62000000", "2779.40000000", "2777.62000000", "2779.40000000", "151.10750000", 1752126659999, "419856.29284500", 757, "111.15370000", "308833.66849200", "0"], [1752126660000, "2779.40000000", "2784.20000000", "2779.40000000", "2783.18000000", "769.81250000", 1752126719999, "2141493.28835500", 2798, "582.57660000", "1620594.27767700", "0"], [1752126720000, "2783.18000000", "2785.19000000", "2783.18000000", "2784.55000000", "637.24070000", 1752126779999, "1774360.58672300", 2511, "546.83860000", "1522669.46558400", "0"], [1752126780000, "2784.54000000", "2785.28000000", "2782.45000000", "2783.21000000", "380.65540000", 1752126839999, "1059651.67546800", 2277, "217.47600000", "605450.95640800", "0"], [1752126840000, "2783.22000000", "2783.38000000", "2782.63000000", "2782.73000000", "166.74400000", 1752126899999, "464057.21656400", 718, "66.35540000", "184669.61570900", "0"], [1752126900000, "2782.73000000", "2784.50000000", "2782.72000000", "2783.86000000", "225.71880000", 1752126959999, "628306.81821800", 2220, "121.27450000", "337550.94026700", "0"], [1752126960000, "2783.87000000", "2784.24000000", "2783.76000000", "2783.83000000", "102.64060000", 1752127019999, "285740.07757800", 640, "73.34400000", "204181.54649900", "0"], [1752127020000, "2783.83000000", "2783.88000000", "2781.53000000", "2781.53000000", "214.45000000", 1752127079999, "596765.40139400", 928, "134.61090000", "374603.70073700", "0"], [1752127080000, "2781.54000000", "2781.99000000", "2781.49000000", "2781.73000000", "92.64530000", 1752127139999, "257714.96274500", 538, "35.61990000", "99081.19376700", "0"], [1752127140000, "2781.73000000", "2781.90000000", "2781.51000000", "2781.80000000", "119.28080000", 1752127199999, "331793.09658500", 685, "82.11470000", "228409.16940600", "0"], [1752127200000, "2781.80000000", "2783.94000000", "2781.23000000", "2783.57000000", "511.01700000", 1752127259999, "1421818.16508200", 1838, "331.63900000", "922817.93804900", "0"], [1752127260000, "2783.57000000", "2783.80000000", "2781.89000000", "2782.49000000", "366.98930000", 1752127319999, "1021354.71532900", 1685, "158.87950000", "442114.28999300", "0"], [1752127320000, "2782.49000000", "2783.96000000", "2782.27000000", "2782.74000000", "281.28730000", 1752127379999, "782864.99075500", 1640, "202.26230000", "562955.13488100", "0"], [1752127380000, "2782.73000000", "2783.28000000", "2782.22000000", "2783.18000000", "113.30500000", 1752127439999, "315309.42013600", 1052, "66.67260000", "185538.52773900", "0"], [1752127440000, "2783.18000000", "2785.23000000", "2783.18000000", "2784.14000000", "1327.21920000", 1752127499999, "3696146.30887700", 1806, "1206.58120000", "3360207.66292800", "0"], [1752127500000, "2784.13000000", "2784.13000000", "2781.90000000", "2781.91000000", "125.53310000", 1752127559999, "349354.30024000", 1268, "26.90730000", "74872.96611400", "0"], [1752127560000, "2781.91000000", "2782.43000000", "2781.49000000", "2781.49000000", "156.12570000", 1752127619999, "434349.59150400", 977, "99.03720000", "275527.31062100", "0"], [1752127620000, "2781.50000000", "2782.60000000", "2781.49000000", "2781.50000000", "516.23300000", 1752127679999, "1436003.88276900", 1419, "414.41560000", "1152782.57609700", "0"], [1752127680000, "2781.50000000", "2782.74000000", "2780.44000000", "2781.01000000", "336.03550000", 1752127739999, "934736.80849000", 1610, "242.48280000", "674510.51213900", "0"], [1752127740000, "2781.00000000", "2781.01000000", "2780.00000000", "2780.63000000", "134.57460000", 1752127799999, "374171.54330000", 926, "64.14340000", "178333.61002500", "0"], [1752127800000, "2780.63000000", "2782.25000000", "2780.63000000", "2782.25000000", "71.76460000", 1752127859999, "199612.39759300", 948, "31.22670000", "86854.04243900", "0"], [1752127860000, "2782.24000000", "2785.71000000", "2782.24000000", "2785.13000000", "550.24570000", 1752127919999, "1531956.91548800", 1675, "464.85670000", "1294211.45236800", "0"], [1752127920000, "2785.12000000", "2790.72000000", "2785.00000000", "2788.20000000", "1019.14630000", 1752127979999, "2841972.91589200", 4793, "789.58410000", "2201757.61222400", "0"], [1752127980000, "2788.20000000", "2788.20000000", "2786.07000000", "2786.28000000", "253.53750000", 1752128039999, "706600.63007400", 1471, "91.47720000", "254937.00108600", "0"], [1752128040000, "2786.28000000", "2786.79000000", "2786.13000000", "2786.14000000", "214.04070000", 1752128099999, "596395.46029500", 758, "180.83110000", "503860.38368000", "0"], [1752128100000, "2786.14000000", "2788.23000000", "2786.14000000", "2787.73000000", "281.39830000", 1752128159999, "784357.88332100", 1806, "179.38370000", "499987.47321200", "0"], [1752128160000, "2787.72000000", "2788.10000000", "2787.03000000", "2787.18000000", "144.68460000", 1752128219999, "403328.51635400", 1107, "62.20160000", "173392.47013200", "0"], [1752128220000, "2787.19000000", "2788.66000000", "2786.09000000", "2787.33000000", "1993.09920000", 1752128279999, "5555997.10243600", 2520, "818.26340000", "2280624.03149000", "0"], [1752128280000, "2787.34000000", "2787.67000000", "2786.88000000", "2787.21000000", "127.86650000", 1752128339999, "356414.60108600", 862, "39.74300000", "110778.02838800", "0"], [1752128340000, "2787.20000000", "2787.21000000", "2784.05000000", "2784.40000000", "317.13270000", 1752128399999, "883488.70627700", 1550, "84.54830000", "235504.63339300", "0"], [1752128400000, "2784.41000000", "2785.25000000", "2784.29000000", "2785.25000000", "555.03880000", 1752128459999, "1545671.91911800", 1234, "288.16560000", "802440.58630400", "0"], [1752128460000, "2785.24000000", "2787.01000000", "2784.20000000", "2786.85000000", "1804.13910000", 1752128519999, "5024847.15571000", 2023, "200.40070000", "558329.03579100", "0"], [1752128520000, "2786.85000000", "2791.89000000", "2786.10000000", "2791.88000000", "722.84500000", 1752128579999, "2016198.28852600", 2919, "538.47630000", "1502089.24699800", "0"], [1752128580000, "2791.88000000", "2791.94000000", "2789.02000000", "2789.03000000", "835.46420000", 1752128639999, "2331237.92216000", 3455, "550.55420000", "1536200.69935800", "0"], [1752128640000, "2789.03000000", "2789.61000000", "2788.96000000", "2789.57000000", "205.51130000", 1752128699999, "573220.30915600", 1143, "157.30860000", "438767.20909400", "0"], [1752128700000, "2789.56000000", "2790.41000000", "2789.21000000", "2789.53000000", "233.97410000", 1752128759999, "652741.85232100", 1780, "134.20640000", "374397.69481900", "0"], [1752128760000, "2789.54000000", "2789.71000000", "2789.53000000", "2789.71000000", "161.42650000", 1752128819999, "450310.38547900", 598, "125.10230000", "348981.85377100", "0"], [1752128820000, "2789.70000000", "2790.73000000", "2789.43000000", "2790.72000000", "167.07960000", 1752128879999, "466177.30592700", 1070, "95.13160000", "265428.98848100", "0"], [1752128880000, "2790.72000000", "2791.00000000", "2789.59000000", "2790.21000000", "634.69760000", 1752128939999, "1770955.99178400", 835, "59.41030000", "165780.83212100", "0"], [1752128940000, "2790.21000000", "2790.21000000", "2789.50000000", "2789.76000000", "106.30330000", 1752128999999, "296573.61752500", 768, "49.89690000", "139207.25994900", "0"], [1752129000000, "2789.76000000", "2791.00000000", "2789.15000000", "2790.99000000", "374.83290000", 1752129059999, "1045740.53956400", 1804, "165.35380000", "461341.99298000", "0"], [1752129060000, "2790.99000000", "2793.99000000", "2790.99000000", "2793.62000000", "626.38730000", 1752129119999, "1749423.27856200", 2983, "450.10610000", "1257073.86699900", "0"], [1752129120000, "2793.61000000", "2793.62000000", "2791.99000000", "2792.48000000", "489.31520000", 1752129179999, "1366311.80550100", 1136, "213.66130000", "596560.64889100", "0"], [1752129180000, "2792.49000000", "2793.33000000", "2792.49000000", "2792.81000000", "350.09590000", 1752129239999, "977795.78716300", 886, "228.40940000", "637895.74354000", "0"], [1752129240000, "2792.80000000", "2797.67000000", "2792.80000000", "2796.51000000", "2842.73070000", 1752129299999, "7946346.40070200", 4951, "2565.54920000", "7171369.15531000", "0"], [1752129300000, "2796.51000000", "2799.91000000", "2791.27000000", "2791.32000000", "2128.36940000", 1752129359999, "5952246.21032600", 6150, "1164.72150000", "3257712.14898100", "0"], [1752129360000, "2791.42000000", "2794.87000000", "2791.42000000", "2794.72000000", "564.76130000", 1752129419999, "1577862.29281200", 3185, "430.14190000", "1201748.87309100", "0"], [1752129420000, "2794.72000000", "2796.41000000", "2793.49000000", "2793.50000000", "2039.99030000", 1752129479999, "5703312.66485000", 2193, "317.70230000", "888097.00281600", "0"], [1752129480000, "2793.49000000", "2793.50000000", "2787.67000000", "2788.88000000", "1355.63930000", 1752129539999, "3781842.57970200", 3658, "273.05460000", "761578.84872300", "0"], [1752129540000, "2788.87000000", "2789.82000000", "2787.76000000", "2788.09000000", "417.51530000", 1752129599999, "1164387.60999700", 1820, "270.95250000", "755676.61344600", "0"], [1752129600000, "2788.08000000", "2789.99000000", "2786.99000000", "2789.99000000", "1106.47150000", 1752129659999, "3084572.51603600", 2129, "848.13790000", "2364433.36644200", "0"], [1752129660000, "2789.98000000", "2790.26000000", "2788.31000000", "2788.31000000", "1601.54290000", 1752129719999, "4466743.72037500", 1273, "26.86300000", "74936.57994900", "0"], [1752129720000, "2788.32000000", "2788.32000000", "2787.37000000", "2787.49000000", "146.05060000", 1752129779999, "407142.50340500", 924, "48.52110000", "135261.96534700", "0"], [1752129780000, "2787.48000000", "2788.00000000", "2787.40000000", "2787.91000000", "238.92430000", 1752129839999, "666044.32741300", 771, "110.20910000", "307232.22019900", "0"], [1752129840000, "2787.91000000", "2787.91000000", "2787.48000000", "2787.51000000", "208.11870000", 1752129899999, "580186.15917800", 482, "103.62180000", "288875.85006600", "0"], [1752129900000, "2787.51000000", "2788.02000000", "2787.49000000", "2787.87000000", "237.72950000", 1752129959999, "662755.55561000", 689, "105.90290000", "295238.57270200", "0"], [1752129960000, "2787.87000000", "2789.50000000", "2787.87000000", "2788.88000000", "226.53540000", 1752130019999, "631764.48295000", 1460, "149.50180000", "416918.67421000", "0"], [1752130020000, "2788.88000000", "2791.22000000", "2788.59000000", "2791.22000000", "553.99110000", 1752130079999, "1545330.26123500", 2013, "347.35520000", "968950.17442400", "0"], [1752130080000, "2791.21000000", "2794.19000000", "2790.77000000", "2790.80000000", "351.56770000", 1752130139999, "981716.46332700", 2518, "181.10700000", "505740.14339100", "0"], [1752130140000, "2790.80000000", "2791.50000000", "2790.76000000", "2791.50000000", "169.77380000", 1752130199999, "473838.45744600", 816, "123.33590000", "344230.10009100", "0"], [1752130200000, "2791.49000000", "2793.82000000", "2791.49000000", "2793.62000000", "195.39780000", 1752130259999, "545797.53582200", 1672, "150.29120000", "419816.72155500", "0"], [1752130260000, "2793.61000000", "2796.10000000", "2793.61000000", "2795.65000000", "692.97840000", 1752130319999, "1937285.47907500", 2805, "375.19550000", "1048830.61547700", "0"], [1752130320000, "2795.64000000", "2796.71000000", "2794.81000000", "2796.68000000", "491.16230000", 1752130379999, "1373221.81910200", 2239, "327.18150000", "914745.52255200", "0"], [1752130380000, "2796.68000000", "2797.39000000", "2794.49000000", "2794.75000000", "492.76220000", 1752130439999, "1377531.49037400", 2255, "136.30230000", "381158.41320800", "0"], [1752130440000, "2794.75000000", "2796.44000000", "2794.51000000", "2795.29000000", "419.02380000", 1752130499999, "1171366.33279300", 1659, "192.74800000", "538797.17965500", "0"], [1752130500000, "2795.28000000", "2795.50000000", "2794.79000000", "2795.50000000", "212.65320000", 1752130559999, "594361.87994500", 850, "118.04480000", "329925.61609100", "0"], [1752130560000, "2795.49000000", "2796.49000000", "2795.02000000", "2795.03000000", "163.25150000", 1752130619999, "456483.37084500", 1135, "80.87240000", "226136.99872800", "0"], [1752130620000, "2795.03000000", "2795.15000000", "2794.16000000", "2794.53000000", "393.05730000", 1752130679999, "1098400.43824700", 900, "68.39920000", "191137.57850800", "0"], [1752130680000, "2794.52000000", "2795.73000000", "2793.62000000", "2795.16000000", "464.78570000", 1752130739999, "1299037.07809900", 1698, "276.32440000", "772326.15390900", "0"], [1752130740000, "2795.16000000", "2796.50000000", "2795.01000000", "2795.70000000", "247.02090000", 1752130799999, "690598.44317400", 1286, "69.99980000", "195710.87080600", "0"], [1752130800000, "2795.70000000", "2795.70000000", "2793.99000000", "2794.34000000", "594.49460000", 1752130859999, "1661304.98983700", 1608, "346.55780000", "968397.58884300", "0"], [1752130860000, "2794.34000000", "2795.15000000", "2793.12000000", "2794.44000000", "1703.61320000", 1752130919999, "4760980.28686200", 2156, "939.83860000", "2626315.32607700", "0"], [1752130920000, "2794.45000000", "2799.00000000", "2794.45000000", "2798.48000000", "823.20060000", 1752130979999, "2302974.48395200", 4167, "636.02010000", "1779244.92355200", "0"], [1752130980000, "2798.48000000", "2798.49000000", "2796.28000000", "2797.54000000", "159.34180000", 1752131039999, "445779.29732200", 2154, "73.26090000", "204950.94989700", "0"], [1752131040000, "2797.54000000", "2798.50000000", "2797.54000000", "2798.50000000", "378.82830000", 1752131099999, "1059947.92627900", 1021, "311.13220000", "870527.33635900", "0"], [1752131100000, "2798.49000000", "2799.37000000", "2795.84000000", "2795.84000000", "743.40500000", 1752131159999, "2080398.96653500", 2845, "233.42510000", "653213.80174900", "0"], [1752131160000, "2795.84000000", "2797.50000000", "2795.60000000", "2797.49000000", "550.24260000", 1752131219999, "1538588.35042300", 2433, "405.78400000", "1134656.95556700", "0"], [1752131220000, "2797.50000000", "2798.58000000", "2797.41000000", "2798.42000000", "343.31550000", 1752131279999, "960530.62912300", 1691, "209.47680000", "586064.77519800", "0"], [1752131280000, "2798.43000000", "2814.70000000", "2798.29000000", "2812.00000000", "9088.01630000", 1752131339999, "25501025.59282800", 24008, "7023.57330000", "19701481.40761300", "0"], [1752131340000, "2812.00000000", "2815.56000000", "2810.60000000", "2814.27000000", "1743.93130000", 1752131399999, "4906743.62380500", 7812, "1161.38290000", "3267731.51976900", "0"], [1752131400000, "2814.28000000", "2814.87000000", "2808.07000000", "2809.36000000", "1186.34640000", 1752131459999, "3334251.98464000", 5497, "667.24190000", "1875278.15479500", "0"], [1752131460000, "2809.37000000", "2819.99000000", "2809.36000000", "2817.03000000", "2495.87140000", 1752131519999, "7028370.29798000", 8391, "1901.52110000", "5354982.93244800", "0"], [1752131520000, "2817.02000000", "2817.70000000", "2815.24000000", "2817.03000000", "763.59160000", 1752131579999, "2150758.80694200", 4799, "425.76000000", "1199159.92767100", "0"], [1752131580000, "2817.04000000", "2817.45000000", "2815.08000000", "2816.80000000", "786.60360000", 1752131639999, "2215216.53511700", 4202, "404.62750000", "1139538.19096000", "0"], [1752131640000, "2816.80000000", "2819.48000000", "2814.82000000", "2817.48000000", "1188.15390000", 1752131699999, "3346963.10867300", 4589, "548.56230000", "1545292.65711500", "0"], [1752131700000, "2817.49000000", "2818.60000000", "2815.40000000", "2817.52000000", "847.09880000", 1752131759999, "2386242.64605400", 4341, "475.89820000", "1340581.41784400", "0"], [1752131760000, "2817.52000000", "2819.05000000", "2814.49000000", "2819.04000000", "1210.50990000", 1752131819999, "3409512.20562900", 5223, "738.28680000", "2079502.12900100", "0"], [1752131820000, "2819.04000000", "2821.25000000", "2817.17000000", "2820.62000000", "2398.08580000", 1752131879999, "6762405.53966900", 6350, "1882.41980000", "5308310.84896600", "0"], [1752131880000, "2820.61000000", "2823.18000000", "2818.58000000", "2820.04000000", "1387.14480000", 1752131939999, "3913519.10718200", 6117, "836.70420000", "2360610.30139100", "0"], [1752131940000, "2820.04000000", "2820.05000000", "2809.74000000", "2810.62000000", "3657.01770000", 1752131999999, "10290362.97425600", 11354, "1864.97050000", "5247048.52276700", "0"], [1752132000000, "2810.63000000", "2812.83000000", "2810.62000000", "2811.50000000", "648.39670000", 1752132059999, "1822900.38370900", 3078, "452.47110000", "1272092.77972300", "0"], [1752132060000, "2811.49000000", "2812.49000000", "2808.67000000", "2808.67000000", "557.08170000", 1752132119999, "1566170.12293200", 3358, "207.53250000", "583483.90274500", "0"], [1752132120000, "2808.67000000", "2811.68000000", "2807.20000000", "2809.03000000", "2987.93450000", 1752132179999, "8394546.13489100", 4002, "1969.95920000", "5534095.09610200", "0"], [1752132180000, "2809.02000000", "2810.70000000", "2807.90000000", "2808.00000000", "6207.87540000", 1752132239999, "17433392.76950900", 5740, "4929.37470000", "13842450.05408600", "0"], [1752132240000, "2808.00000000", "2808.79000000", "2806.47000000", "2807.02000000", "2084.07180000", 1752132299999, "5851853.83933300", 3119, "1723.88570000", "4840469.59120800", "0"], [1752132300000, "2807.01000000", "2807.67000000", "2805.90000000", "2806.91000000", "664.73510000", 1752132359999, "1865896.71038000", 2351, "434.15410000", "1218661.24815700", "0"], [1752132360000, "2806.91000000", "2807.66000000", "2805.93000000", "2806.00000000", "3247.57720000", 1752132419999, "9113817.91507700", 4368, "2211.97010000", "6207059.56310900", "0"], [1752132420000, "2806.00000000", "2807.21000000", "2805.42000000", "2806.00000000", "3215.87770000", 1752132479999, "9024627.45706600", 3979, "2383.22980000", "6687758.23820400", "0"], [1752132480000, "2805.99000000", "2806.69000000", "2803.14000000", "2804.94000000", "1869.17020000", 1752132539999, "5243143.72677500", 4700, "1058.17670000", "2968399.31107900", "0"], [1752132540000, "2804.93000000", "2809.00000000", "2804.93000000", "2808.99000000", "931.02530000", 1752132599999, "2613044.23925400", 3137, "705.13920000", "1978966.03984500", "0"], [1752132600000, "2808.99000000", "2815.07000000", "2808.98000000", "2811.11000000", "6989.81450000", 1752132659999, "19647561.51823700", 10681, "4184.11240000", "11758537.16799200", "0"], [1752132660000, "2811.10000000", "2812.43000000", "2810.05000000", "2811.02000000", "629.60320000", 1752132719999, "1769992.00861000", 3332, "428.52490000", "1204722.60274400", "0"], [1752132720000, "2811.02000000", "2811.32000000", "2808.00000000", "2810.57000000", "770.05680000", 1752132779999, "2163694.04220800", 4041, "498.11260000", "1399642.40059400", "0"], [1752132780000, "2810.56000000", "2811.18000000", "2807.89000000", "2811.18000000", "474.17700000", 1752132839999, "1332107.11386800", 3293, "243.20750000", "683257.06614000", "0"], [1752132840000, "2811.17000000", "2812.80000000", "2811.03000000", "2811.60000000", "288.26620000", 1752132899999, "810584.83917900", 2399, "180.42270000", "507335.82144600", "0"], [1752132900000, "2811.60000000", "2811.83000000", "2809.08000000", "2809.09000000", "214.65580000", 1752132959999, "603259.69335000", 2317, "96.18090000", "270306.87869000", "0"], [1752132960000, "2809.08000000", "2809.45000000", "2807.10000000", "2807.11000000", "470.64390000", 1752133019999, "1321613.57763500", 3438, "198.47910000", "557342.71645600", "0"], [1752133020000, "2807.10000000", "2807.10000000", "2805.48000000", "2805.49000000", "385.67510000", 1752133079999, "1082213.15325300", 2347, "147.19420000", "413047.16408200", "0"], [1752133080000, "2805.49000000", "2807.60000000", "2805.10000000", "2807.60000000", "609.29050000", 1752133139999, "1709594.63305600", 3318, "438.95610000", "1231619.58008600", "0"], [1752133140000, "2807.60000000", "2807.89000000", "2802.71000000", "2803.91000000", "1438.19140000", 1752133199999, "4033241.79165800", 4493, "493.87730000", "1384803.71634200", "0"], [1752133200000, "2803.90000000", "2805.95000000", "2803.90000000", "2805.69000000", "235.23410000", 1752133259999, "659862.50730200", 2011, "142.85540000", "400713.98161900", "0"], [1752133260000, "2805.68000000", "2806.33000000", "2790.20000000", "2790.86000000", "2955.13560000", 1752133319999, "8265220.79958100", 9731, "1049.87760000", "2935967.22688800", "0"], [1752133320000, "2790.87000000", "2794.78000000", "2790.87000000", "2794.34000000", "1000.09020000", 1752133379999, "2793557.47563500", 4897, "554.22660000", "1548230.44849600", "0"], [1752133380000, "2794.33000000", "2800.43000000", "2793.35000000", "2798.23000000", "928.16700000", 1752133439999, "2596418.27038300", 4439, "651.76930000", "1823166.70065900", "0"], [1752133440000, "2798.22000000", "2798.93000000", "2795.80000000", "2795.81000000", "635.38960000", 1752133499999, "1777764.12339500", 1987, "406.31790000", "1136999.13428200", "0"], [1752133500000, "2795.80000000", "2795.80000000", "2789.51000000", "2792.31000000", "1645.10650000", 1752133559999, "4592058.05309000", 4640, "941.77710000", "2628728.41119000", "0"], [1752133560000, "2792.30000000", "2793.23000000", "2791.16000000", "2792.15000000", "565.68480000", 1752133619999, "1579371.33357900", 1967, "341.86160000", "954492.69625600", "0"], [1752133620000, "2792.14000000", "2792.74000000", "2789.72000000", "2791.61000000", "668.84400000", 1752133679999, "1866893.86790800", 2758, "375.89620000", "1049291.47465700", "0"], [1752133680000, "2791.60000000", "2792.22000000", "2790.07000000", "2790.68000000", "546.61380000", 1752133739999, "1525700.09365000", 3209, "366.54610000", "1023121.64091200", "0"], [1752133740000, "2790.67000000", "2791.57000000", "2788.08000000", "2789.11000000", "644.57360000", 1752133799999, "1798180.55211400", 2954, "378.30700000", "1055356.61219100", "0"], [1752133800000, "2789.10000000", "2791.48000000", "2787.12000000", "2791.19000000", "826.71680000", 1752133859999, "2305644.47168700", 3343, "536.58490000", "1496631.94752900", "0"], [1752133860000, "2791.19000000", "2792.74000000", "2790.35000000", "2790.45000000", "238.06300000", 1752133919999, "664600.84805900", 1920, "79.67430000", "222431.87722100", "0"], [1752133920000, "2790.45000000", "2791.08000000", "2788.49000000", "2790.20000000", "833.86300000", 1752133979999, "2326769.73448400", 2248, "161.89420000", "451693.13323100", "0"], [1752133980000, "2790.20000000", "2790.72000000", "2789.10000000", "2789.28000000", "239.94880000", 1752134039999, "669334.28662100", 1314, "168.89400000", "471116.14186600", "0"], [1752134040000, "2789.27000000", "2791.34000000", "2789.27000000", "2790.99000000", "325.78720000", 1752134099999, "909229.55455200", 1110, "145.59670000", "406314.46830400", "0"], [1752134100000, "2790.98000000", "2792.75000000", "2790.87000000", "2792.01000000", "171.22210000", 1752134159999, "478013.29340400", 1154, "132.05480000", "368652.96790900", "0"], [1752134160000, "2792.01000000", "2793.28000000", "2791.46000000", "2792.14000000", "331.24430000", 1752134219999, "924896.74863000", 1529, "147.91340000", "413021.19835000", "0"], [1752134220000, "2792.24000000", "2792.57000000", "2791.50000000", "2791.51000000", "330.12150000", 1752134279999, "921670.02405400", 789, "199.69470000", "557518.90398100", "0"], [1752134280000, "2791.50000000", "2791.90000000", "2791.50000000", "2791.54000000", "121.53810000", 1752134339999, "339284.90298500", 390, "90.21660000", "251845.30609100", "0"], [1752134340000, "2791.53000000", "2791.75000000", "2791.08000000", "2791.09000000", "264.83390000", 1752134399999, "739291.26477000", 701, "91.24990000", "254726.84242000", "0"], [1752134400000, "2791.08000000", "2791.08000000", "2789.15000000", "2789.15000000", "341.53490000", 1752134459999, "953010.20116400", 1654, "99.27580000", "276994.43371300", "0"], [1752134460000, "2789.14000000", "2790.95000000", "2787.97000000", "2788.90000000", "671.95490000", 1752134519999, "1874282.12586500", 2708, "218.98660000", "610800.53106700", "0"], [1752134520000, "2788.90000000", "2791.00000000", "2788.52000000", "2791.00000000", "545.01740000", 1752134579999, "1520140.74313600", 1721, "257.30870000", "717731.27467100", "0"], [1752134580000, "2790.99000000", "2791.00000000", "2789.65000000", "2789.66000000", "203.18930000", 1752134639999, "566918.58214700", 939, "111.58980000", "311339.28789700", "0"], [1752134640000, "2789.65000000", "2791.00000000", "2788.42000000", "2791.00000000", "817.93350000", 1752134699999, "2281523.00953600", 2119, "722.95110000", "2016611.56625600", "0"], [1752134700000, "2790.99000000", "2791.25000000", "2789.83000000", "2790.11000000", "182.89060000", 1752134759999, "510366.79732300", 1279, "127.42820000", "355592.45571300", "0"], [1752134760000, "2790.10000000", "2790.10000000", "2786.63000000", "2788.00000000", "543.93910000", 1752134819999, "1516289.74739200", 2267, "289.01380000", "805628.22022500", "0"], [1752134820000, "2788.00000000", "2788.97000000", "2787.03000000", "2788.59000000", "152.40770000", 1752134879999, "424914.73383900", 1205, "51.79490000", "144404.94148700", "0"], [1752134880000, "2788.58000000", "2789.25000000", "2785.58000000", "2787.60000000", "3323.57850000", 1752134939999, "9261487.64675200", 1859, "2168.79230000", "6042451.39513000", "0"], [1752134940000, "2787.59000000", "2787.60000000", "2784.96000000", "2787.42000000", "2545.59080000", 1752134999999, "7090857.93815000", 3401, "1645.86810000", "4584045.49751300", "0"], [1752135000000, "2787.43000000", "2788.00000000", "2786.25000000", "2788.00000000", "391.78270000", 1752135059999, "1091963.26741800", 1422, "159.84590000", "445539.34149200", "0"], [1752135060000, "2788.00000000", "2788.43000000", "2784.99000000", "2786.45000000", "3895.29830000", 1752135119999, "10850772.90329400", 3117, "3093.82760000", "8617592.82909400", "0"], [1752135120000, "2786.45000000", "2786.45000000", "2783.49000000", "2783.77000000", "973.22910000", 1752135179999, "2710126.03043100", 2767, "129.64310000", "361016.09644200", "0"], [1752135180000, "2783.77000000", "2784.78000000", "2783.04000000", "2783.05000000", "593.02970000", 1752135239999, "1651173.22241500", 1717, "193.47770000", "538690.84213700", "0"], [1752135240000, "2783.05000000", "2784.60000000", "2783.04000000", "2784.50000000", "440.89770000", 1752135299999, "1227457.11455200", 1117, "319.41540000", "889256.57270800", "0"], [1752135300000, "2784.50000000", "2789.68000000", "2784.50000000", "2789.68000000", "628.95130000", 1752135359999, "1753006.89441600", 3057, "547.56160000", "1526031.51080700", "0"], [1752135360000, "2789.67000000", "2793.26000000", "2789.67000000", "2792.72000000", "437.86440000", 1752135419999, "1222411.80124000", 2437, "352.25980000", "983353.15055500", "0"], [1752135420000, "2792.71000000", "2794.00000000", "2789.99000000", "2793.06000000", "3056.14450000", 1752135479999, "8529332.26309500", 3238, "2372.07750000", "6619810.56916300", "0"], [1752135480000, "2793.05000000", "2793.60000000", "2789.80000000", "2791.29000000", "2595.20930000", 1752135539999, "7241914.91875800", 2840, "2033.03860000", "5672595.59792200", "0"], [1752135540000, "2791.28000000", "2793.17000000", "2790.81000000", "2792.99000000", "334.37120000", 1752135599999, "933704.81471100", 1508, "192.02480000", "536151.31621300", "0"], [1752135600000, "2792.99000000", "2792.99000000", "2790.94000000", "2790.95000000", "195.13430000", 1752135659999, "544857.05405300", 1013, "41.17410000", "114972.26478700", "0"], [1752135660000, "2790.95000000", "2792.02000000", "2790.76000000", "2791.37000000", "704.74300000", 1752135719999, "1967273.77724600", 1601, "619.77820000", "1730092.38273300", "0"], [1752135720000, "2791.37000000", "2794.54000000", "2791.36000000", "2793.44000000", "645.07880000", 1752135779999, "1801840.21684000", 2226, "507.74000000", "1418183.74756500", "0"], [1752135780000, "2793.44000000", "2793.44000000", "2789.96000000", "2790.00000000", "2578.47750000", 1752135839999, "7194962.58857700", 1984, "1639.94340000", "4575514.87530800", "0"], [1752135840000, "2790.00000000", "2791.50000000", "2789.79000000", "2791.48000000", "1362.31700000", 1752135899999, "3801295.83179600", 2232, "1167.51170000", "3257658.97896200", "0"], [1752135900000, "2791.49000000", "2791.49000000", "2787.11000000", "2787.95000000", "864.53950000", 1752135959999, "2410526.04898100", 2284, "534.77710000", "1490824.57872200", "0"], [1752135960000, "2787.96000000", "2789.17000000", "2787.95000000", "2788.33000000", "188.23940000", 1752136019999, "524912.46236100", 936, "127.45860000", "355414.43284000", "0"], [1752136020000, "2788.34000000", "2790.20000000", "2788.33000000", "2790.20000000", "338.04880000", 1752136079999, "942871.77535600", 958, "301.06980000", "839726.33914300", "0"], [1752136080000, "2790.20000000", "2790.64000000", "2787.49000000", "2787.86000000", "330.52960000", 1752136139999, "921924.95759800", 1191, "74.76740000", "208572.33271700", "0"], [1752136140000, "2787.87000000", "2789.38000000", "2787.86000000", "2789.38000000", "216.30600000", 1752136199999, "603180.13273100", 814, "163.17290000", "455020.70615000", "0"], [1752136200000, "2789.38000000", "2790.49000000", "2788.39000000", "2789.41000000", "451.75910000", 1752136259999, "1260288.20108500", 1780, "163.89330000", "457265.47322900", "0"], [1752136260000, "2789.41000000", "2790.87000000", "2788.92000000", "2788.92000000", "365.55730000", 1752136319999, "1019973.51814900", 1814, "96.89430000", "270335.29977300", "0"], [1752136320000, "2788.93000000", "2790.71000000", "2788.83000000", "2789.91000000", "573.57640000", 1752136379999, "1600198.95704400", 1498, "467.50320000", "1304278.17274000", "0"], [1752136380000, "2789.91000000", "2790.81000000", "2789.76000000", "2790.17000000", "167.52320000", 1752136439999, "467455.95515900", 1013, "98.16690000", "273922.84144300", "0"], [1752136440000, "2790.19000000", "2792.48000000", "2790.18000000", "2792.48000000", "168.10700000", 1752136499999, "469234.34846900", 1108, "139.76640000", "390125.21991500", "0"], [1752136500000, "2792.48000000", "2792.82000000", "2792.20000000", "2792.20000000", "87.22070000", 1752136559999, "243559.84577900", 597, "43.73270000", "122115.95856300", "0"], [1752136560000, "2792.21000000", "2793.45000000", "2792.20000000", "2793.33000000", "129.58020000", 1752136619999, "361933.42653300", 1436, "101.16310000", "282559.35412600", "0"], [1752136620000, "2793.33000000", "2795.99000000", "2793.33000000", "2795.11000000", "209.01010000", 1752136679999, "584155.87897000", 1833, "111.41780000", "311394.52710900", "0"], [1752136680000, "2795.10000000", "2797.00000000", "2795.10000000", "2796.74000000", "414.26430000", 1752136739999, "1158371.79881900", 1907, "323.68130000", "905091.51070700", "0"], [1752136740000, "2796.75000000", "2796.83000000", "2795.10000000", "2795.11000000", "225.93480000", 1752136799999, "631701.54862600", 1825, "132.49410000", "370438.59228300", "0"], [1752136800000, "2795.11000000", "2795.56000000", "2789.18000000", "2791.02000000", "806.33350000", 1752136859999, "2251244.48192100", 2736, "259.84390000", "725103.81466900", "0"], [1752136860000, "2791.03000000", "2791.03000000", "2789.14000000", "2790.23000000", "225.85200000", 1752136919999, "630120.30646500", 1267, "195.42020000", "545209.73680100", "0"], [1752136920000, "2790.24000000", "2792.25000000", "2790.24000000", "2792.24000000", "258.09040000", 1752136979999, "720458.10302700", 1440, "117.44040000", "327862.31074900", "0"], [1752136980000, "2792.24000000", "2792.24000000", "2790.88000000", "2791.22000000", "171.74030000", 1752137039999, "479383.44365800", 868, "131.29220000", "366467.17737000", "0"], [1752137040000, "2791.22000000", "2792.94000000", "2791.21000000", "2792.59000000", "415.58480000", 1752137099999, "1160390.90942000", 1670, "316.57850000", "883929.57397900", "0"], [1752137100000, "2792.58000000", "2792.59000000", "2791.99000000", "2792.00000000", "184.73300000", 1752137159999, "515799.50307900", 462, "108.68230000", "303449.85696400", "0"], [1752137160000, "2792.00000000", "2792.00000000", "2791.22000000", "2791.22000000", "64.60850000", 1752137219999, "180355.79435500", 533, "33.77910000", "94295.71603900", "0"], [1752137220000, "2791.23000000", "2791.23000000", "2787.46000000", "2788.91000000", "478.38440000", 1752137279999, "1334375.73687600", 1922, "66.58380000", "185648.06832800", "0"], [1752137280000, "2788.92000000", "2788.96000000", "2787.59000000", "2787.59000000", "94.52420000", 1752137339999, "263589.38343300", 877, "32.18960000", "89759.20323600", "0"], [1752137340000, "2787.59000000", "2788.82000000", "2786.19000000", "2788.75000000", "416.02190000", 1752137399999, "1159774.99774500", 1340, "285.81190000", "796882.25780200", "0"], [1752137400000, "2788.76000000", "2789.23000000", "2788.40000000", "2789.15000000", "238.30350000", 1752137459999, "664646.89384000", 881, "164.82830000", "459715.88315600", "0"], [1752137460000, "2789.16000000", "2789.66000000", "2788.76000000", "2788.78000000", "248.86760000", 1752137519999, "694160.47783200", 617, "196.37580000", "547751.51567200", "0"], [1752137520000, "2788.79000000", "2788.92000000", "2786.30000000", "2788.65000000", "282.02850000", 1752137579999, "786298.25797100", 1933, "82.76770000", "230743.80030800", "0"], [1752137580000, "2788.65000000", "2789.51000000", "2787.75000000", "2787.76000000", "141.74160000", 1752137639999, "395288.23973800", 1135, "90.49300000", "252372.36181000", "0"], [1752137640000, "2787.75000000", "2788.61000000", "2786.66000000", "2787.87000000", "129.05500000", 1752137699999, "359798.27499800", 1302, "82.65490000", "230447.37952100", "0"], [1752137700000, "2787.86000000", "2788.00000000", "2786.99000000", "2787.95000000", "169.68440000", 1752137759999, "473000.47698400", 1069, "69.36260000", "193340.58942700", "0"], [1752137760000, "2787.96000000", "2789.00000000", "2786.25000000", "2787.67000000", "187.40140000", 1752137819999, "522415.21377900", 1280, "62.12810000", "173168.77696200", "0"], [1752137820000, "2787.68000000", "2788.92000000", "2787.68000000", "2788.00000000", "284.70620000", 1752137879999, "793889.87063400", 1044, "181.26690000", "505448.34797000", "0"], [1752137880000, "2788.01000000", "2788.71000000", "2788.00000000", "2788.24000000", "193.46440000", 1752137939999, "539432.96621900", 574, "123.66140000", "344795.96997000", "0"], [1752137940000, "2788.24000000", "2788.76000000", "2784.99000000", "2788.50000000", "1026.71070000", 1752137999999, "2861315.06324200", 1266, "86.14020000", "240175.80758600", "0"], [1752138000000, "2788.50000000", "2789.56000000", "2788.50000000", "2789.31000000", "155.60100000", 1752138059999, "434020.83777700", 623, "115.84560000", "323123.12812100", "0"], [1752138060000, "2789.31000000", "2790.00000000", "2789.07000000", "2789.39000000", "265.58650000", 1752138119999, "740859.14362700", 958, "139.63040000", "389506.07386000", "0"], [1752138120000, "2789.40000000", "2789.90000000", "2789.40000000", "2789.89000000", "62.41830000", 1752138179999, "174122.82710700", 439, "56.37730000", "157270.42808100", "0"], [1752138180000, "2789.89000000", "2789.90000000", "2789.30000000", "2789.30000000", "156.88740000", 1752138239999, "437645.97669600", 584, "117.92990000", "328967.18761400", "0"], [1752138240000, "2789.30000000", "2789.44000000", "2786.77000000", "2786.77000000", "247.36360000", 1752138299999, "689690.90416900", 1296, "95.60280000", "266477.33712800", "0"], [1752138300000, "2786.78000000", "2788.02000000", "2786.78000000", "2787.59000000", "121.35510000", 1752138359999, "338284.12963000", 926, "43.97430000", "122566.71516200", "0"], [1752138360000, "2787.60000000", "2788.47000000", "2787.59000000", "2788.43000000", "68.24030000", 1752138419999, "190255.47249800", 1009, "37.79290000", "105362.32258900", "0"], [1752138420000, "2788.44000000", "2788.76000000", "2788.43000000", "2788.76000000", "78.76390000", 1752138479999, "219629.05517900", 342, "21.51880000", "60004.84556200", "0"], [1752138480000, "2788.76000000", "2788.76000000", "2786.60000000", "2787.43000000", "359.95320000", 1752138539999, "1003516.11502800", 1374, "88.36060000", "246251.33600200", "0"], [1752138540000, "2787.44000000", "2787.44000000", "2785.37000000", "2785.55000000", "209.04360000", 1752138599999, "582401.75432100", 1509, "112.18870000", "312529.42032400", "0"], [1752138600000, "2785.56000000", "2786.43000000", "2784.67000000", "2786.07000000", "558.64550000", 1752138659999, "1555993.42922700", 1520, "329.88090000", "918828.02525300", "0"], [1752138660000, "2786.07000000", "2786.08000000", "2781.33000000", "2784.03000000", "926.06630000", 1752138719999, "2577247.11138600", 3034, "270.91150000", "753996.54108600", "0"], [1752138720000, "2784.04000000", "2784.31000000", "2781.69000000", "2782.32000000", "257.60540000", 1752138779999, "716928.41840600", 1920, "107.06780000", "297991.14680000", "0"], [1752138780000, "2782.32000000", "2782.33000000", "2780.35000000", "2781.73000000", "478.54920000", 1752138839999, "1330850.96335800", 2874, "163.81470000", "455541.89278000", "0"], [1752138840000, "2781.74000000", "2783.00000000", "2781.42000000", "2782.99000000", "210.71320000", 1752138899999, "586248.03273300", 614, "151.18240000", "420636.87566400", "0"], [1752138900000, "2782.99000000", "2785.45000000", "2782.71000000", "2783.33000000", "354.71970000", 1752138959999, "987627.66253500", 1749, "182.07760000", "506981.09918100", "0"], [1752138960000, "2783.32000000", "2785.33000000", "2783.26000000", "2784.31000000", "211.02440000", 1752139019999, "587507.60159500", 1027, "151.97010000", "423114.60711300", "0"], [1752139020000, "2784.32000000", "2785.40000000", "2783.78000000", "2785.39000000", "173.20690000", 1752139079999, "482301.66260800", 683, "155.14410000", "432007.93653100", "0"], [1752139080000, "2785.39000000", "2786.37000000", "2785.39000000", "2786.00000000", "163.43030000", 1752139139999, "455294.79914500", 717, "102.91710000", "286701.46429200", "0"], [1752139140000, "2786.00000000", "2786.01000000", "2785.00000000", "2785.69000000", "79.64210000", 1752139199999, "221825.35545300", 822, "54.78160000", "152576.31042900", "0"], [1752139200000, "2785.69000000", "2786.39000000", "2785.69000000", "2786.22000000", "99.57030000", 1752139259999, "277410.28585200", 746, "55.38620000", "154305.55632300", "0"], [1752139260000, "2786.22000000", "2786.22000000", "2783.06000000", "2783.06000000", "171.77040000", 1752139319999, "478282.67081900", 1033, "21.27090000", "59228.58574900", "0"], [1752139320000, "2783.06000000", "2783.06000000", "2780.63000000", "2780.98000000", "179.20390000", 1752139379999, "498545.57445200", 1130, "55.45020000", "154237.04468700", "0"], [1752139380000, "2780.98000000", "2781.24000000", "2779.76000000", "2780.65000000", "1229.06260000", 1752139439999, "3417342.00767800", 3001, "215.14280000", "598183.78119300", "0"], [1752139440000, "2780.65000000", "2780.88000000", "2779.78000000", "2780.87000000", "211.44150000", 1752139499999, "587874.53548300", 1732, "119.95510000", "333521.12462900", "0"], [1752139500000, "2780.88000000", "2782.43000000", "2780.87000000", "2781.49000000", "189.35520000", 1752139559999, "526742.13865300", 1578, "133.73700000", "372017.11236500", "0"], [1752139560000, "2781.50000000", "2781.90000000", "2781.21000000", "2781.89000000", "107.28090000", 1752139619999, "298411.21018700", 406, "49.93290000", "138893.38085900", "0"], [1752139620000, "2781.90000000", "2782.42000000", "2781.29000000", "2781.29000000", "131.61560000", 1752139679999, "366158.36563800", 1083, "37.42300000", "104113.80619900", "0"], [1752139680000, "2781.30000000", "2782.63000000", "2781.00000000", "2782.63000000", "117.96830000", 1752139739999, "328173.04930900", 1130, "63.35040000", "176237.56731300", "0"], [1752139740000, "2782.62000000", "2783.59000000", "2782.62000000", "2783.59000000", "289.27650000", 1752139799999, "805110.11284500", 701, "108.83260000", "302884.44338600", "0"], [1752139800000, "2783.59000000", "2783.60000000", "2781.18000000", "2781.60000000", "98.84480000", 1752139859999, "275002.92534700", 1155, "43.32870000", "120536.75772200", "0"], [1752139860000, "2781.61000000", "2781.61000000", "2780.63000000", "2780.95000000", "127.08680000", 1752139919999, "353433.46535000", 690, "45.60030000", "126809.58376800", "0"], [1752139920000, "2780.95000000", "2784.33000000", "2780.21000000", "2784.17000000", "284.78500000", 1752139979999, "792185.42777200", 1991, "177.12210000", "492706.70425400", "0"], [1752139980000, "2784.16000000", "2784.17000000", "2780.52000000", "2781.14000000", "502.12220000", 1752140039999, "1397024.10089900", 1905, "114.01990000", "317137.38725700", "0"], [1752140040000, "2781.14000000", "2782.19000000", "2781.14000000", "2781.51000000", "156.98920000", 1752140099999, "436695.87844900", 777, "74.12350000", "206176.94045400", "0"], [1752140100000, "2781.52000000", "2783.90000000", "2781.51000000", "2783.90000000", "68.13160000", 1752140159999, "189571.99052600", 932, "56.03140000", "155904.78824300", "0"], [1752140160000, "2783.90000000", "2784.17000000", "2782.72000000", "2782.97000000", "180.24020000", 1752140219999, "501700.77201300", 1210, "81.17240000", "225937.02450600", "0"], [1752140220000, "2782.97000000", "2784.39000000", "2782.97000000", "2783.25000000", "214.50920000", 1752140279999, "597136.36989100", 761, "143.67880000", "399973.55891700", "0"], [1752140280000, "2783.25000000", "2783.25000000", "2782.38000000", "2782.88000000", "97.41300000", 1752140339999, "271068.14181600", 468, "70.32560000", "195689.85679800", "0"], [1752140340000, "2782.88000000", "2783.73000000", "2781.20000000", "2781.20000000", "249.57740000", 1752140399999, "694415.37725200", 1572, "173.21200000", "481931.85184400", "0"], [1752140400000, "2781.21000000", "2782.24000000", "2781.19000000", "2781.19000000", "76.94010000", 1752140459999, "214019.77317700", 969, "37.58610000", "104549.79958600", "0"], [1752140460000, "2781.20000000", "2781.32000000", "2780.50000000", "2780.57000000", "72.02770000", 1752140519999, "200302.20341100", 641, "18.58140000", "51673.21878400", "0"], [1752140520000, "2780.57000000", "2781.35000000", "2780.11000000", "2780.11000000", "266.46950000", 1752140579999, "740987.98824900", 1052, "57.82570000", "160802.86904300", "0"], [1752140580000, "2780.11000000", "2780.12000000", "2778.38000000", "2779.32000000", "245.95540000", 1752140639999, "683530.36687800", 1526, "65.35380000", "181606.82608200", "0"], [1752140640000, "2779.33000000", "2779.33000000", "2778.02000000", "2778.02000000", "148.58670000", 1752140699999, "412894.08790700", 861, "32.33340000", "89851.68653800", "0"], [1752140700000, "2778.03000000", "2780.68000000", "2777.51000000", "2779.41000000", "417.53520000", 1752140759999, "1160434.53891500", 2059, "255.91000000", "711335.11520100", "0"], [1752140760000, "2779.41000000", "2779.79000000", "2778.70000000", "2778.72000000", "120.13150000", 1752140819999, "333844.91232400", 898, "56.11830000", "155950.17884000", "0"], [1752140820000, "2778.72000000", "2779.70000000", "2778.72000000", "2778.84000000", "71.45380000", 1752140879999, "198589.49310100", 902, "40.62260000", "112900.74489400", "0"], [1752140880000, "2778.84000000", "2778.84000000", "2775.14000000", "2776.44000000", "499.80300000", 1752140939999, "1387754.56940300", 3940, "175.70730000", "487828.68984800", "0"], [1752140940000, "2776.45000000", "2776.72000000", "2775.77000000", "2776.43000000", "132.41750000", 1752140999999, "367634.46532200", 1160, "61.14420000", "169757.57629600", "0"], [1752141000000, "2776.43000000", "2778.00000000", "2776.18000000", "2777.00000000", "343.57520000", 1752141059999, "954192.11913300", 1487, "171.66190000", "476720.23756700", "0"], [1752141060000, "2776.99000000", "2777.56000000", "2776.00000000", "2776.76000000", "320.52130000", 1752141119999, "889988.05802300", 933, "134.66040000", "373906.66983800", "0"], [1752141120000, "2776.75000000", "2778.00000000", "2776.75000000", "2777.99000000", "230.42710000", 1752141179999, "639931.82728200", 954, "137.71510000", "382432.75414600", "0"], [1752141180000, "2777.98000000", "2778.33000000", "2777.97000000", "2778.01000000", "327.10870000", 1752141239999, "908715.81587000", 522, "157.73550000", "438192.26189300", "0"], [1752141240000, "2778.00000000", "2779.15000000", "2777.80000000", "2779.14000000", "125.43520000", 1752141299999, "348495.14024700", 764, "64.48780000", "179167.79913400", "0"], [1752141300000, "2779.15000000", "2779.15000000", "2777.04000000", "2777.04000000", "405.83560000", 1752141359999, "1127533.69952200", 1211, "49.15260000", "136586.26347200", "0"], [1752141360000, "2777.04000000", "2777.30000000", "2774.78000000", "2775.40000000", "315.40950000", 1752141419999, "875484.21562400", 1988, "104.39990000", "289759.57797400", "0"], [1752141420000, "2775.39000000", "2778.33000000", "2775.39000000", "2778.32000000", "213.74780000", 1752141479999, "593614.81893200", 886, "161.42560000", "448299.13515600", "0"], [1752141480000, "2778.32000000", "2778.73000000", "2777.43000000", "2778.18000000", "317.44510000", 1752141539999, "881819.55578400", 1246, "151.47690000", "420790.74514600", "0"], [1752141540000, "2778.18000000", "2778.24000000", "2777.52000000", "2778.23000000", "109.91760000", 1752141599999, "305346.74059700", 729, "83.20430000", "231140.35492800", "0"], [1752141600000, "2778.24000000", "2778.24000000", "2777.33000000", "2777.33000000", "137.74380000", 1752141659999, "382617.12458200", 1206, "19.67480000", "54651.93321900", "0"], [1752141660000, "2777.33000000", "2781.23000000", "2777.33000000", "2779.53000000", "1094.99600000", 1752141719999, "3044091.37097000", 2106, "967.65990000", "2690045.75235600", "0"], [1752141720000, "2779.52000000", "2779.52000000", "2776.26000000", "2776.26000000", "144.00510000", 1752141779999, "400013.31721800", 1544, "51.60220000", "143352.72124200", "0"], [1752141780000, "2776.26000000", "2776.61000000", "2775.00000000", "2775.01000000", "254.63440000", 1752141839999, "706794.53249200", 1516, "93.55370000", "259679.97684100", "0"], [1752141840000, "2775.00000000", "2775.07000000", "2774.71000000", "2774.89000000", "283.38190000", 1752141899999, "786368.06202100", 807, "82.24300000", "228221.96738900", "0"], [1752141900000, "2774.90000000", "2776.81000000", "2774.21000000", "2776.62000000", "449.07490000", 1752141959999, "1246272.81071000", 1726, "345.21810000", "958019.73245500", "0"], [1752141960000, "2776.62000000", "2776.87000000", "2775.50000000", "2775.50000000", "180.03640000", 1752142019999, "499852.23877400", 1019, "54.35710000", "150910.83162700", "0"], [1752142020000, "2775.50000000", "2775.50000000", "2772.56000000", "2774.17000000", "352.10720000", 1752142079999, "976616.57598000", 2618, "148.35830000", "411519.32747800", "0"], [1752142080000, "2774.17000000", "2777.16000000", "2774.17000000", "2775.99000000", "297.96980000", 1752142139999, "827217.32696000", 1406, "215.70280000", "598805.06872200", "0"], [1752142140000, "2776.00000000", "2776.00000000", "2773.82000000", "2773.84000000", "272.03720000", 1752142199999, "754827.72687800", 1370, "59.71540000", "165657.54367900", "0"], [1752142200000, "2773.83000000", "2774.79000000", "2773.55000000", "2774.64000000", "97.57310000", 1752142259999, "270708.59540600", 1157, "43.74460000", "121363.09670100", "0"], [1752142260000, "2774.64000000", "2776.39000000", "2774.63000000", "2775.17000000", "440.81150000", 1752142319999, "1223347.11015600", 1452, "272.57940000", "756408.88005400", "0"], [1752142320000, "2775.16000000", "2775.16000000", "2772.99000000", "2773.00000000", "244.10400000", 1752142379999, "677169.66303200", 1526, "16.51470000", "45810.31859500", "0"], [1752142380000, "2773.00000000", "2774.25000000", "2772.00000000", "2773.98000000", "781.09260000", 1752142439999, "2166123.97449500", 2456, "469.67550000", "1302578.50579900", "0"], [1752142440000, "2773.99000000", "2773.99000000", "2773.00000000", "2773.39000000", "89.20660000", 1752142499999, "247430.38001200", 759, "26.74330000", "74174.90729200", "0"], [1752142500000, "2773.39000000", "2775.00000000", "2773.39000000", "2775.00000000", "676.87420000", 1752142559999, "1877636.63222600", 1468, "554.75410000", "1538841.85542400", "0"], [1752142560000, "2774.99000000", "2775.98000000", "2774.99000000", "2775.94000000", "282.33200000", 1752142619999, "783616.01462300", 993, "201.90630000", "560373.23421900", "0"], [1752142620000, "2775.95000000", "2777.10000000", "2775.00000000", "2776.73000000", "162.06570000", 1752142679999, "449947.58307700", 1583, "98.83230000", "274379.21076700", "0"], [1752142680000, "2776.74000000", "2776.96000000", "2775.06000000", "2775.06000000", "95.37690000", 1752142739999, "264824.98288900", 1165, "31.70090000", "88023.64350900", "0"], [1752142740000, "2775.06000000", "2776.33000000", "2775.06000000", "2775.67000000", "123.98130000", 1752142799999, "344146.20869000", 1044, "39.25080000", "108949.96686400", "0"], [1752142800000, "2775.67000000", "2776.05000000", "2775.35000000", "2775.61000000", "131.07980000", 1752142859999, "363857.29584300", 1020, "58.76750000", "163124.74991200", "0"], [1752142860000, "2775.61000000", "2776.61000000", "2775.61000000", "2776.61000000", "135.41670000", 1752142919999, "375925.68786200", 472, "113.78220000", "315870.26408200", "0"], [1752142920000, "2776.61000000", "2776.61000000", "2775.61000000", "2776.00000000", "317.31100000", 1752142979999, "880836.01217200", 934, "52.58220000", "145969.82642300", "0"], [1752142980000, "2776.00000000", "2776.01000000", "2774.38000000", "2775.57000000", "306.71110000", 1752143039999, "851197.79269900", 1261, "45.09780000", "125154.26249100", "0"], [1752143040000, "2775.56000000", "2775.57000000", "2774.70000000", "2775.06000000", "187.08030000", 1752143099999, "519192.97007800", 692, "92.95050000", "257943.63688800", "0"], [1752143100000, "2775.06000000", "2776.03000000", "2775.06000000", "2775.61000000", "113.53300000", 1752143159999, "315128.73773200", 762, "41.01240000", "113839.12989200", "0"], [1752143160000, "2775.62000000", "2775.62000000", "2775.29000000", "2775.33000000", "82.91470000", 1752143219999, "230118.47340400", 342, "50.80610000", "141003.07723300", "0"], [1752143220000, "2775.33000000", "2775.76000000", "2775.32000000", "2775.63000000", "120.16890000", 1752143279999, "333539.62006700", 463, "66.98650000", "185921.98524300", "0"], [1752143280000, "2775.63000000", "2776.25000000", "2775.62000000", "2776.21000000", "78.60040000", 1752143339999, "218174.74462800", 304, "32.62390000", "90559.76866400", "0"], [1752143340000, "2776.21000000", "2776.95000000", "2775.60000000", "2775.60000000", "217.49290000", 1752143399999, "603876.30998400", 1308, "48.38350000", "134345.87449500", "0"], [1752143400000, "2775.61000000", "2778.00000000", "2775.49000000", "2777.99000000", "432.69610000", 1752143459999, "1201377.65156000", 1974, "178.89070000", "496734.24417700", "0"], [1752143460000, "2777.99000000", "2779.40000000", "2777.99000000", "2779.40000000", "539.58890000", 1752143519999, "1499255.24376900", 1843, "272.63350000", "757524.22047000", "0"], [1752143520000, "2779.40000000", "2781.00000000", "2779.39000000", "2780.12000000", "506.23160000", 1752143579999, "1407374.80923400", 1680, "314.67430000", "874804.22141800", "0"], [1752143580000, "2780.13000000", "2780.76000000", "2779.81000000", "2780.73000000", "170.77560000", 1752143639999, "474805.90499100", 1241, "93.02940000", "258648.99054400", "0"], [1752143640000, "2780.73000000", "2781.39000000", "2780.22000000", "2780.63000000", "335.88420000", 1752143699999, "934039.83333900", 1535, "211.93040000", "589351.26274700", "0"], [1752143700000, "2780.64000000", "2783.51000000", "2780.13000000", "2782.10000000", "279.10460000", 1752143759999, "776491.65468200", 2249, "170.37650000", "474016.76734500", "0"], [1752143760000, "2782.09000000", "2782.71000000", "2781.93000000", "2782.41000000", "191.87040000", 1752143819999, "533838.49466200", 968, "153.02360000", "425751.25573600", "0"], [1752143820000, "2782.40000000", "2782.41000000", "2781.50000000", "2781.99000000", "149.82120000", 1752143879999, "416837.23373000", 728, "30.27070000", "84212.86318600", "0"], [1752143880000, "2782.00000000", "2782.10000000", "2781.99000000", "2782.10000000", "51.52560000", 1752143939999, "143345.29328400", 202, "35.66780000", "99228.33376200", "0"], [1752143940000, "2782.10000000", "2783.49000000", "2781.99000000", "2782.73000000", "111.47530000", 1752143999999, "310160.87623400", 939, "54.05280000", "150394.07833600", "0"], [1752144000000, "2782.74000000", "2782.74000000", "2782.04000000", "2782.04000000", "113.62830000", 1752144059999, "316164.12609100", 386, "57.69400000", "160524.84903200", "0"], [1752144060000, "2782.04000000", "2782.35000000", "2780.85000000", "2782.35000000", "328.73360000", 1752144119999, "914482.83981000", 1019, "294.01480000", "817909.27017800", "0"], [1752144120000, "2782.36000000", "2784.07000000", "2782.35000000", "2784.07000000", "292.09840000", 1752144179999, "812897.30273600", 847, "247.70510000", "689321.97817500", "0"], [1752144180000, "2784.07000000", "2784.47000000", "2780.00000000", "2781.60000000", "580.86700000", 1752144239999, "1616089.00423900", 2609, "174.60550000", "485659.28682400", "0"], [1752144240000, "2781.60000000", "2781.94000000", "2779.83000000", "2780.67000000", "177.11420000", 1752144299999, "492492.22240800", 1492, "46.32690000", "128814.98674800", "0"], [1752144300000, "2780.68000000", "2780.85000000", "2780.12000000", "2780.12000000", "128.77640000", 1752144359999, "358059.50643300", 1178, "24.22010000", "67343.91177200", "0"], [1752144360000, "2780.12000000", "2780.74000000", "2778.22000000", "2779.39000000", "317.86760000", 1752144419999, "883554.82258200", 2809, "115.66650000", "321505.63711600", "0"], [1752144420000, "2779.39000000", "2779.39000000", "2778.72000000", "2778.93000000", "65.72250000", 1752144479999, "182643.29838400", 557, "18.35060000", "50994.34383600", "0"], [1752144480000, "2778.93000000", "2779.36000000", "2778.72000000", "2779.21000000", "100.98170000", 1752144539999, "280623.94021800", 891, "21.80750000", "60600.99177300", "0"], [1752144540000, "2779.21000000", "2781.05000000", "2778.91000000", "2781.04000000", "74.57610000", 1752144599999, "207319.18164100", 1183, "55.79390000", "155109.48587700", "0"], [1752144600000, "2781.04000000", "2784.50000000", "2781.04000000", "2782.94000000", "303.81340000", 1752144659999, "845574.60031600", 1823, "178.96540000", "498005.73296000", "0"], [1752144660000, "2782.94000000", "2783.59000000", "2782.60000000", "2783.35000000", "61.51840000", 1752144719999, "171196.29046200", 929, "44.94390000", "125071.64624600", "0"], [1752144720000, "2783.38000000", "2784.69000000", "2783.37000000", "2784.40000000", "75.89500000", 1752144779999, "211285.77976400", 817, "64.32280000", "179069.81999900", "0"], [1752144780000, "2784.39000000", "2787.00000000", "2784.19000000", "2786.17000000", "711.71240000", 1752144839999, "1982899.63627600", 2586, "490.43190000", "1366276.65890400", "0"], [1752144840000, "2786.17000000", "2786.17000000", "2785.01000000", "2786.00000000", "182.63560000", 1752144899999, "508802.89008800", 998, "94.69150000", "263807.34649300", "0"], [1752144900000, "2786.01000000", "2786.01000000", "2784.32000000", "2784.32000000", "129.74130000", 1752144959999, "361304.25350500", 1142, "54.72570000", "152394.94708200", "0"], [1752144960000, "2784.33000000", "2784.45000000", "2784.00000000", "2784.34000000", "87.05570000", 1752145019999, "242375.83624100", 723, "23.53240000", "65515.66146300", "0"], [1752145020000, "2784.33000000", "2785.74000000", "2784.06000000", "2785.68000000", "54.25040000", 1752145079999, "151055.40189600", 847, "32.27080000", "89856.63089700", "0"], [1752145080000, "2785.69000000", "2785.69000000", "2784.52000000", "2784.52000000", "311.33880000", 1752145139999, "867096.06337900", 661, "28.11120000", "78289.70633900", "0"], [1752145140000, "2784.52000000", "2785.09000000", "2784.21000000", "2784.93000000", "138.04080000", 1752145199999, "384409.39572900", 563, "111.03970000", "309218.50791900", "0"], [1752145200000, "2784.93000000", "2784.93000000", "2780.95000000", "2781.46000000", "1079.84110000", 1752145259999, "3005494.58100700", 2133, "420.79620000", "1171231.29606000", "0"], [1752145260000, "2781.46000000", "2782.32000000", "2781.44000000", "2782.20000000", "100.90900000", 1752145319999, "280729.82156200", 892, "75.86110000", "211046.29410700", "0"], [1752145320000, "2782.20000000", "2782.44000000", "2780.91000000", "2780.91000000", "213.99970000", 1752145379999, "595265.20839300", 715, "11.97170000", "33297.62071300", "0"], [1752145380000, "2780.91000000", "2781.47000000", "2779.64000000", "2780.88000000", "216.78620000", 1752145439999, "602832.61067500", 1667, "47.75860000", "132795.89578200", "0"], [1752145440000, "2780.89000000", "2781.43000000", "2780.82000000", "2780.82000000", "114.56610000", 1752145499999, "318632.82481700", 603, "22.81390000", "63446.86714300", "0"], [1752145500000, "2780.83000000", "2782.89000000", "2780.83000000", "2782.88000000", "249.16060000", 1752145559999, "693333.89426900", 1544, "69.44630000", "193222.58732800", "0"], [1752145560000, "2782.88000000", "2783.27000000", "2782.58000000", "2782.58000000", "65.35180000", 1752145619999, "181868.20407400", 795, "35.93770000", "100010.87389700", "0"], [1752145620000, "2782.59000000", "2783.75000000", "2782.10000000", "2782.10000000", "66.27640000", 1752145679999, "184442.20293500", 1173, "20.40120000", "56779.55674400", "0"], [1752145680000, "2782.09000000", "2782.09000000", "2781.30000000", "2781.30000000", "19.11490000", 1752145739999, "53171.44745600", 485, "7.36350000", "20481.69418900", "0"], [1752145740000, "2781.30000000", "2781.81000000", "2780.50000000", "2780.50000000", "127.85100000", 1752145799999, "355591.11078700", 1108, "74.25460000", "206530.16566300", "0"], [1752145800000, "2780.51000000", "2780.51000000", "2779.00000000", "2779.00000000", "122.04030000", 1752145859999, "339226.22518300", 578, "8.33570000", "23176.27963400", "0"], [1752145860000, "2779.01000000", "2780.27000000", "2779.01000000", "2780.27000000", "136.00120000", 1752145919999, "378029.08806900", 1051, "68.02260000", "189067.15816600", "0"], [1752145920000, "2780.26000000", "2781.06000000", "2779.98000000", "2780.67000000", "90.50320000", 1752145979999, "251644.67666700", 738, "65.30750000", "181590.69370500", "0"], [1752145980000, "2780.67000000", "2780.83000000", "2780.00000000", "2780.62000000", "89.24220000", 1752146039999, "248146.47723000", 708, "30.77120000", "85556.14319700", "0"], [1752146040000, "2780.63000000", "2782.44000000", "2780.62000000", "2782.29000000", "141.28320000", 1752146099999, "393045.54517200", 912, "48.89260000", "135988.37349000", "0"], [1752146100000, "2782.29000000", "2782.44000000", "2778.04000000", "2778.39000000", "299.54900000", 1752146159999, "833076.98461200", 1736, "36.69690000", "102058.21085300", "0"], [1752146160000, "2778.39000000", "2780.28000000", "2778.39000000", "2779.49000000", "123.04040000", 1752146219999, "342018.32398600", 1327, "41.59570000", "115603.97565800", "0"], [1752146220000, "2779.50000000", "2780.21000000", "2779.49000000", "2780.03000000", "94.75510000", 1752146279999, "263423.11999500", 534, "24.93060000", "69300.69255300", "0"], [1752146280000, "2780.02000000", "2780.03000000", "2779.42000000", "2779.43000000", "126.48230000", 1752146339999, "351596.29863600", 950, "45.50270000", "126481.05251000", "0"], [1752146340000, "2779.43000000", "2781.19000000", "2779.42000000", "2780.90000000", "260.08770000", 1752146399999, "723246.52270100", 1063, "97.50740000", "271130.34915800", "0"], [1752146400000, "2780.89000000", "2783.00000000", "2780.89000000", "2782.77000000", "276.52980000", 1752146459999, "769212.39696400", 1206, "70.85140000", "197073.49940000", "0"], [1752146460000, "2782.77000000", "2783.41000000", "2780.52000000", "2780.80000000", "291.56320000", 1752146519999, "811173.04861600", 1571, "39.44270000", "109752.53733000", "0"], [1752146520000, "2780.81000000", "2780.81000000", "2778.77000000", "2780.40000000", "242.38420000", 1752146579999, "673746.75586400", 1100, "121.16360000", "336766.63421900", "0"], [1752146580000, "2780.40000000", "2780.93000000", "2780.39000000", "2780.73000000", "231.13560000", 1752146639999, "642745.35220700", 496, "166.57050000", "463212.45443700", "0"], [1752146640000, "2780.72000000", "2780.73000000", "2779.72000000", "2779.73000000", "35.57090000", 1752146699999, "98900.54600600", 625, "3.97920000", "11063.83701200", "0"], [1752146700000, "2779.72000000", "2780.19000000", "2779.66000000", "2780.18000000", "139.06750000", 1752146759999, "386621.51644400", 396, "60.36190000", "167808.68045000", "0"], [1752146760000, "2780.18000000", "2780.19000000", "2778.91000000", "2778.91000000", "87.20270000", 1752146819999, "242367.24117100", 883, "10.69520000", "29729.63625900", "0"], [1752146820000, "2778.92000000", "2779.98000000", "2778.41000000", "2779.51000000", "67.27450000", 1752146879999, "186973.45812800", 897, "31.35120000", "87141.40925500", "0"], [1752146880000, "2779.50000000", "2780.72000000", "2779.50000000", "2780.72000000", "44.46690000", 1752146939999, "123617.32602100", 623, "18.98550000", "52780.11578100", "0"], [1752146940000, "2780.72000000", "2780.78000000", "2779.67000000", "2780.20000000", "161.43420000", 1752146999999, "448811.29339900", 922, "95.00420000", "264117.96909100", "0"], [1752147000000, "2780.20000000", "2780.21000000", "2779.00000000", "2779.01000000", "100.59580000", 1752147059999, "279623.41105500", 811, "64.96940000", "180592.38058600", "0"], [1752147060000, "2779.00000000", "2779.50000000", "2778.62000000", "2778.62000000", "83.51640000", 1752147119999, "232093.16190000", 928, "47.30840000", "131469.65320400", "0"], [1752147120000, "2778.63000000", "2778.82000000", "2778.15000000", "2778.82000000", "51.83500000", 1752147179999, "144016.66225500", 526, "26.11210000", "72549.30707700", "0"], [1752147180000, "2778.81000000", "2778.82000000", "2777.72000000", "2777.89000000", "187.97890000", 1752147239999, "522241.64088100", 669, "77.60010000", "215602.57363800", "0"], [1752147240000, "2777.89000000", "2777.89000000", "2776.96000000", "2777.15000000", "130.00040000", 1752147299999, "361032.27963800", 773, "22.96230000", "63767.79738700", "0"], [1752147300000, "2777.14000000", "2777.72000000", "2776.87000000", "2777.71000000", "212.30250000", 1752147359999, "589644.32408000", 742, "83.87350000", "232924.36546300", "0"], [1752147360000, "2777.72000000", "2778.46000000", "2777.70000000", "2778.46000000", "74.62050000", 1752147419999, "207299.70648100", 482, "41.31440000", "114773.59980900", "0"], [1752147420000, "2778.45000000", "2779.39000000", "2778.45000000", "2778.85000000", "314.47730000", 1752147479999, "873855.14942100", 1161, "259.61930000", "721400.59433800", "0"], [1752147480000, "2778.86000000", "2778.86000000", "2776.72000000", "2776.72000000", "437.63620000", 1752147539999, "1215641.43479000", 1375, "121.16710000", "336582.73335900", "0"], [1752147540000, "2776.72000000", "2776.73000000", "2775.00000000", "2775.00000000", "181.78400000", 1752147599999, "504609.84293100", 913, "14.99690000", "41630.33903800", "0"], [1752147600000, "2775.00000000", "2776.50000000", "2775.00000000", "2775.83000000", "124.72530000", 1752147659999, "346206.91111300", 1422, "65.63910000", "182189.35981400", "0"], [1752147660000, "2775.83000000", "2777.49000000", "2775.83000000", "2777.11000000", "54.20140000", 1752147719999, "150515.66374300", 927, "25.38380000", "70482.30073800", "0"], [1752147720000, "2777.12000000", "2777.42000000", "2776.19000000", "2776.19000000", "41.00800000", 1752147779999, "113884.17053700", 781, "16.63970000", "46212.77510000", "0"], [1752147780000, "2776.19000000", "2776.59000000", "2776.19000000", "2776.32000000", "52.58220000", 1752147839999, "145988.52322900", 346, "31.55870000", "87619.15717900", "0"], [1752147840000, "2776.32000000", "2776.80000000", "2776.32000000", "2776.43000000", "68.78320000", 1752147899999, "190984.56958100", 555, "22.43860000", "62300.32857200", "0"], [1752147900000, "2776.43000000", "2776.73000000", "2776.43000000", "2776.72000000", "119.62930000", 1752147959999, "332167.30651700", 453, "103.69680000", "287928.18016000", "0"], [1752147960000, "2776.73000000", "2777.29000000", "2776.59000000", "2776.67000000", "92.42190000", 1752148019999, "256645.11647000", 904, "40.56700000", "112646.48753600", "0"], [1752148020000, "2776.68000000", "2776.79000000", "2775.43000000", "2775.43000000", "84.23350000", 1752148079999, "233853.39047200", 1113, "18.15560000", "50404.63943400", "0"], [1752148080000, "2775.43000000", "2776.70000000", "2775.12000000", "2776.70000000", "107.81210000", 1752148139999, "299235.18515600", 991, "52.50360000", "145721.27017100", "0"], [1752148140000, "2776.70000000", "2777.40000000", "2776.70000000", "2777.39000000", "91.60090000", 1752148199999, "254400.47491000", 519, "44.12960000", "122556.29854400", "0"], [1752148200000, "2777.40000000", "2779.16000000", "2777.39000000", "2778.77000000", "240.91890000", 1752148259999, "669315.63710300", 1007, "133.33890000", "370471.51003200", "0"], [1752148260000, "2778.76000000", "2778.76000000", "2776.61000000", "2777.35000000", "693.35620000", 1752148319999, "1925593.08144200", 1860, "573.64190000", "1593118.19018500", "0"], [1752148320000, "2777.36000000", "2777.64000000", "2776.32000000", "2777.29000000", "463.26840000", 1752148379999, "1286367.34708000", 1220, "316.09670000", "877715.08915600", "0"], [1752148380000, "2777.28000000", "2777.29000000", "2775.91000000", "2776.25000000", "399.87240000", 1752148439999, "1110072.95490100", 1022, "239.88900000", "665915.47377900", "0"], [1752148440000, "2776.26000000", "2776.26000000", "2775.02000000", "2775.61000000", "501.02200000", 1752148499999, "1390691.29322300", 829, "129.23630000", "358741.67707200", "0"], [1752148500000, "2775.62000000", "2776.41000000", "2773.12000000", "2774.64000000", "601.19180000", 1752148559999, "1668063.09632400", 2889, "256.85550000", "712616.93763000", "0"], [1752148560000, "2774.64000000", "2775.96000000", "2774.46000000", "2775.96000000", "183.93260000", 1752148619999, "510363.00957100", 990, "58.45240000", "162196.34897400", "0"], [1752148620000, "2775.97000000", "2778.44000000", "2775.96000000", "2778.44000000", "277.59500000", 1752148679999, "771065.18660600", 1592, "226.57000000", "629354.62509300", "0"], [1752148680000, "2778.44000000", "2778.45000000", "2777.73000000", "2778.39000000", "123.53870000", 1752148739999, "343216.86036100", 750, "68.08930000", "189163.83520600", "0"], [1752148740000, "2778.39000000", "2779.19000000", "2778.38000000", "2778.69000000", "455.04890000", 1752148799999, "1264366.86624700", 585, "398.95330000", "1108478.57010500", "0"], [1752148800000, "2778.69000000", "2778.69000000", "2777.00000000", "2777.84000000", "230.36080000", 1752148859999, "639941.38759600", 1778, "140.82850000", "391216.23608800", "0"], [1752148860000, "2777.85000000", "2777.85000000", "2776.22000000", "2776.73000000", "153.26540000", 1752148919999, "425608.36145700", 1901, "37.62800000", "104488.69905800", "0"], [1752148920000, "2776.73000000", "2777.48000000", "2776.00000000", "2776.00000000", "140.03540000", 1752148979999, "388875.41367400", 1191, "26.64490000", "73991.98285000", "0"], [1752148980000, "2776.00000000", "2776.00000000", "2774.38000000", "2774.65000000", "94.99530000", 1752149039999, "263594.19714800", 1008, "43.92560000", "121878.22229100", "0"], [1752149040000, "2774.66000000", "2777.00000000", "2774.23000000", "2775.05000000", "204.71150000", 1752149099999, "568161.63584200", 2462, "87.28660000", "242237.33869700", "0"], [1752149100000, "2775.06000000", "2776.82000000", "2775.06000000", "2775.89000000", "187.99770000", 1752149159999, "521808.40234800", 1332, "113.71030000", "315611.61624000", "0"], [1752149160000, "2775.90000000", "2775.90000000", "2774.99000000", "2775.67000000", "167.54530000", 1752149219999, "464994.49909900", 825, "22.03920000", "61169.11471900", "0"], [1752149220000, "2775.68000000", "2775.68000000", "2773.51000000", "2774.13000000", "356.36920000", 1752149279999, "988742.76540700", 2066, "88.99550000", "246873.03361800", "0"], [1752149280000, "2774.12000000", "2774.98000000", "2773.28000000", "2773.28000000", "287.45300000", 1752149339999, "797482.26807500", 1536, "69.80670000", "193658.56682800", "0"], [1752149340000, "2773.27000000", "2776.40000000", "2773.00000000", "2774.01000000", "1052.77100000", 1752149399999, "2921378.74671300", 2191, "820.01240000", "2275356.98968700", "0"], [1752149400000, "2774.01000000", "2774.78000000", "2769.66000000", "2771.88000000", "1636.19210000", 1752149459999, "4535428.78038700", 5705, "666.31040000", "1846867.63975300", "0"], [1752149460000, "2771.87000000", "2772.72000000", "2771.14000000", "2772.71000000", "584.85020000", 1752149519999, "1621217.11261300", 2164, "323.75090000", "897432.73672600", "0"], [1752149520000, "2772.72000000", "2772.74000000", "2769.72000000", "2770.35000000", "759.07150000", 1752149579999, "2103376.94529900", 3162, "211.32790000", "585558.13801200", "0"], [1752149580000, "2770.34000000", "2770.48000000", "2768.38000000", "2769.12000000", "719.63030000", 1752149639999, "1992971.58273100", 2406, "132.18790000", "366057.52280200", "0"], [1752149640000, "2769.12000000", "2769.89000000", "2768.31000000", "2769.12000000", "384.68650000", 1752149699999, "1065315.05318600", 2578, "169.03640000", "468124.19580000", "0"], [1752149700000, "2769.13000000", "2771.00000000", "2769.12000000", "2770.20000000", "320.14230000", 1752149759999, "886801.00775000", 1486, "177.52380000", "491710.69612000", "0"], [1752149760000, "2770.19000000", "2771.31000000", "2769.73000000", "2770.32000000", "267.71120000", 1752149819999, "741736.20912500", 1779, "151.78430000", "420512.08822700", "0"], [1752149820000, "2770.32000000", "2771.55000000", "2770.05000000", "2771.38000000", "253.83540000", 1752149879999, "703282.77301900", 1365, "128.29300000", "355422.96276500", "0"], [1752149880000, "2771.38000000", "2771.43000000", "2769.67000000", "2769.86000000", "143.88660000", 1752149939999, "398616.58207100", 1432, "62.49350000", "173115.60475300", "0"], [1752149940000, "2769.85000000", "2772.28000000", "2769.00000000", "2772.28000000", "469.47630000", 1752149999999, "1300500.23304500", 1708, "350.72720000", "971560.22399100", "0"], [1752150000000, "2772.28000000", "2772.28000000", "2769.93000000", "2770.01000000", "156.98920000", 1752150059999, "435079.69486000", 1454, "41.20410000", "114174.65832200", "0"], [1752150060000, "2770.02000000", "2771.17000000", "2770.01000000", "2770.08000000", "181.06720000", 1752150119999, "501655.73205600", 1067, "97.30070000", "269578.38224800", "0"], [1752150120000, "2770.07000000", "2770.80000000", "2770.00000000", "2770.78000000", "112.83260000", 1752150179999, "312601.38661000", 847, "77.97120000", "216015.37171800", "0"], [1752150180000, "2770.79000000", "2770.87000000", "2769.93000000", "2770.48000000", "102.45930000", 1752150239999, "283850.01876000", 1580, "40.32350000", "111708.91101700", "0"], [1752150240000, "2770.48000000", "2771.82000000", "2770.48000000", "2770.77000000", "173.73760000", 1752150299999, "481441.98471300", 1483, "92.37050000", "255958.82833600", "0"], [1752150300000, "2770.77000000", "2770.77000000", "2767.67000000", "2769.19000000", "431.27160000", 1752150359999, "1194066.47884900", 2257, "138.46740000", "383304.48691500", "0"], [1752150360000, "2769.20000000", "2773.00000000", "2769.19000000", "2772.56000000", "1838.05260000", 1752150419999, "5094357.58398800", 2210, "1462.40010000", "4053065.22168000", "0"], [1752150420000, "2772.56000000", "2775.78000000", "2772.56000000", "2775.14000000", "732.99740000", 1752150479999, "2033511.41974800", 2083, "378.89430000", "1051098.55920100", "0"], [1752150480000, "2775.14000000", "2777.10000000", "2775.14000000", "2776.10000000", "431.23200000", 1752150539999, "1197252.66874600", 1347, "281.45550000", "781433.16616600", "0"], [1752150540000, "2776.10000000", "2777.00000000", "2775.03000000", "2775.74000000", "459.73660000", 1752150599999, "1276275.51049300", 1238, "345.96190000", "960421.17442300", "0"], [1752150600000, "2775.73000000", "2777.00000000", "2775.26000000", "2775.89000000", "142.57200000", 1752150659999, "395789.77523100", 1530, "78.57040000", "218101.95671000", "0"], [1752150660000, "2775.89000000", "2778.98000000", "2775.51000000", "2776.25000000", "1091.81880000", 1752150719999, "3032008.22388000", 2797, "905.63360000", "2515049.96718100", "0"], [1752150720000, "2776.24000000", "2776.24000000", "2774.10000000", "2775.69000000", "140.19810000", 1752150779999, "389065.73429200", 1609, "54.49560000", "151221.50781700", "0"], [1752150780000, "2775.69000000", "2775.70000000", "2773.90000000", "2773.95000000", "261.82330000", 1752150839999, "726479.87743900", 1052, "90.74650000", "251793.88599600", "0"], [1752150840000, "2773.95000000", "2775.48000000", "2773.94000000", "2774.65000000", "411.11990000", 1752150899999, "1140683.13255400", 1584, "81.43000000", "225944.54319800", "0"], [1752150900000, "2774.66000000", "2774.87000000", "2774.10000000", "2774.20000000", "191.00970000", 1752150959999, "529919.05368900", 1118, "88.37720000", "245185.49298400", "0"], [1752150960000, "2774.20000000", "2776.26000000", "2774.20000000", "2775.49000000", "188.17020000", 1752151019999, "522232.89272600", 1407, "148.62960000", "412475.07208900", "0"], [1752151020000, "2775.49000000", "2775.49000000", "2774.20000000", "2774.68000000", "143.01850000", 1752151079999, "396862.43902700", 1332, "90.20220000", "250300.10334200", "0"], [1752151080000, "2774.69000000", "2774.85000000", "2774.00000000", "2774.00000000", "142.79430000", 1752151139999, "396198.59420300", 795, "35.88960000", "99581.50949300", "0"], [1752151140000, "2774.00000000", "2775.13000000", "2773.82000000", "2774.47000000", "406.93490000", 1752151199999, "1128968.94492700", 1132, "270.07920000", "749317.96474800", "0"], [1752151200000, "2774.48000000", "2774.99000000", "2774.33000000", "2774.57000000", "262.83720000", 1752151259999, "729273.35685900", 1237, "196.41030000", "544949.80173500", "0"], [1752151260000, "2774.58000000", "2774.76000000", "2774.56000000", "2774.56000000", "71.80890000", 1752151319999, "199242.77366100", 296, "30.62430000", "84970.70289600", "0"], [1752151320000, "2774.57000000", "2774.57000000", "2773.99000000", "2774.41000000", "221.22180000", 1752151379999, "613714.71786500", 857, "147.93210000", "410382.28752900", "0"], [1752151380000, "2774.40000000", "2776.70000000", "2774.40000000", "2775.76000000", "410.36670000", 1752151439999, "1139137.18223700", 1461, "317.45550000", "881217.10673500", "0"], [1752151440000, "2775.76000000", "2775.76000000", "2774.50000000", "2774.50000000", "133.09990000", 1752151499999, "369364.52327600", 640, "46.62090000", "129379.98465200", "0"], [1752151500000, "2774.50000000", "2774.53000000", "2774.00000000", "2774.50000000", "151.38880000", 1752151559999, "419988.21331900", 980, "73.67050000", "204373.57376400", "0"], [1752151560000, "2774.50000000", "2774.99000000", "2773.93000000", "2774.71000000", "220.69550000", 1752151619999, "612333.52055200", 1054, "114.17400000", "316765.05575200", "0"], [1752151620000, "2774.70000000", "2775.00000000", "2774.18000000", "2774.18000000", "172.04210000", 1752151679999, "477325.25965700", 745, "46.00960000", "127660.08716400", "0"], [1752151680000, "2774.18000000", "2775.71000000", "2772.43000000", "2775.70000000", "581.94620000", 1752151739999, "1614243.50728500", 2096, "330.01790000", "915379.55156800", "0"], [1752151740000, "2775.70000000", "2775.89000000", "2773.70000000", "2775.88000000", "266.09290000", 1752151799999, "738367.96562800", 1642, "167.41100000", "464553.98426100", "0"], [1752151800000, "2775.88000000", "2775.88000000", "2772.00000000", "2773.62000000", "625.02190000", 1752151859999, "1733742.99535000", 2460, "231.33590000", "641664.01993500", "0"], [1752151860000, "2773.63000000", "2774.73000000", "2773.15000000", "2773.83000000", "433.67540000", 1752151919999, "1203051.80114200", 1808, "244.53480000", "678384.41923800", "0"], [1752151920000, "2773.83000000", "2774.71000000", "2773.54000000", "2774.05000000", "322.25310000", 1752151979999, "893943.34298900", 2042, "127.87160000", "354714.87259600", "0"], [1752151980000, "2774.05000000", "2774.81000000", "2774.04000000", "2774.80000000", "138.08870000", 1752152039999, "383131.95350700", 921, "110.53900000", "306694.60903600", "0"], [1752152040000, "2774.80000000", "2774.80000000", "2774.00000000", "2774.29000000", "145.22920000", 1752152099999, "402915.23144400", 603, "28.11820000", "78011.19624000", "0"], [1752152100000, "2774.28000000", "2774.29000000", "2772.96000000", "2773.39000000", "209.63560000", 1752152159999, "581434.04875100", 1291, "121.16390000", "336063.69995200", "0"], [1752152160000, "2773.38000000", "2777.18000000", "2773.38000000", "2776.51000000", "450.82890000", 1752152219999, "1251352.49602000", 2043, "363.90020000", "1010010.33337100", "0"], [1752152220000, "2776.50000000", "2777.18000000", "2775.77000000", "2777.17000000", "218.51800000", 1752152279999, "606681.50567000", 1088, "98.51770000", "273537.29943200", "0"], [1752152280000, "2777.18000000", "2780.00000000", "2777.18000000", "2779.27000000", "839.60980000", 1752152339999, "2333320.49838800", 2486, "664.79800000", "1847442.47407100", "0"], [1752152340000, "2779.27000000", "2780.25000000", "2778.35000000", "2778.74000000", "434.78270000", 1752152399999, "1208353.93469800", 1317, "252.02920000", "700451.26052600", "0"], [1752152400000, "2778.73000000", "2780.65000000", "2777.21000000", "2780.12000000", "438.68640000", 1752152459999, "1219173.77722000", 2366, "319.87130000", "889039.40529100", "0"], [1752152460000, "2780.12000000", "2780.90000000", "2779.52000000", "2780.63000000", "273.03130000", 1752152519999, "759109.04897600", 1693, "112.42960000", "312581.60644700", "0"], [1752152520000, "2780.63000000", "2782.59000000", "2780.63000000", "2782.59000000", "266.39920000", 1752152579999, "741097.08397700", 1976, "199.23020000", "554230.67394100", "0"], [1752152580000, "2782.58000000", "2784.98000000", "2782.58000000", "2783.70000000", "483.96230000", 1752152639999, "1347313.68985600", 2123, "282.13570000", "785402.70183100", "0"], [1752152640000, "2783.70000000", "2783.71000000", "2780.20000000", "2781.42000000", "374.79820000", 1752152699999, "1042573.67631300", 2212, "167.26080000", "465258.76251000", "0"], [1752152700000, "2781.47000000", "2781.47000000", "2778.88000000", "2779.30000000", "182.24290000", 1752152759999, "506593.22433400", 1370, "85.94970000", "238884.93951800", "0"], [1752152760000, "2779.31000000", "2780.92000000", "2779.11000000", "2780.92000000", "176.34820000", 1752152819999, "490241.45019700", 1280, "152.34360000", "423510.27693500", "0"], [1752152820000, "2780.91000000", "2781.99000000", "2780.54000000", "2780.54000000", "356.49090000", 1752152879999, "991669.60423800", 1355, "290.68510000", "808628.35093300", "0"], [1752152880000, "2780.55000000", "2781.19000000", "2779.24000000", "2779.46000000", "336.25930000", 1752152939999, "934857.64839800", 1260, "158.93340000", "441939.27001700", "0"], [1752152940000, "2779.45000000", "2779.92000000", "2778.55000000", "2779.31000000", "278.36880000", 1752152999999, "773766.18754600", 1568, "132.78010000", "369066.65630400", "0"], [1752153000000, "2779.31000000", "2779.47000000", "2777.56000000", "2778.35000000", "256.38410000", 1752153059999, "712272.91444900", 1453, "68.94850000", "191541.70133200", "0"], [1752153060000, "2778.35000000", "2780.20000000", "2778.34000000", "2780.03000000", "436.74620000", 1752153119999, "1213786.63870900", 1756, "309.16740000", "859219.90481500", "0"], [1752153120000, "2780.04000000", "2781.96000000", "2778.54000000", "2781.96000000", "909.01170000", 1752153179999, "2527321.51347600", 2394, "756.13340000", "2102389.31114900", "0"], [1752153180000, "2781.96000000", "2786.50000000", "2781.96000000", "2784.80000000", "1461.10790000", 1752153239999, "4068906.46204200", 4438, "978.34550000", "2724547.69462700", "0"], [1752153240000, "2784.80000000", "2785.00000000", "2783.27000000", "2784.44000000", "257.62030000", 1752153299999, "717255.19042500", 1426, "95.13280000", "264868.23533400", "0"], [1752153300000, "2784.45000000", "2786.41000000", "2784.45000000", "2785.05000000", "316.94390000", 1752153359999, "882791.85030600", 2423, "205.06150000", "571128.69426600", "0"], [1752153360000, "2785.06000000", "2785.66000000", "2784.12000000", "2785.20000000", "188.93800000", 1752153419999, "526182.83178000", 1351, "126.31880000", "351799.96610700", "0"], [1752153420000, "2785.20000000", "2785.20000000", "2782.99000000", "2783.09000000", "239.63930000", 1752153479999, "667198.25619700", 1567, "116.85020000", "325350.91812100", "0"], [1752153480000, "2783.08000000", "2785.74000000", "2782.88000000", "2785.59000000", "203.87100000", 1752153539999, "567629.79805900", 1659, "114.74010000", "319500.83934200", "0"], [1752153540000, "2785.60000000", "2785.74000000", "2784.18000000", "2784.18000000", "111.26830000", 1752153599999, "309906.44294200", 1071, "46.13560000", "128492.89774600", "0"], [1752153600000, "2784.19000000", "2785.28000000", "2783.31000000", "2785.28000000", "172.89100000", 1752153659999, "481311.82070000", 1573, "131.76980000", "366840.98920500", "0"], [1752153660000, "2785.29000000", "2786.16000000", "2785.00000000", "2785.03000000", "268.85270000", 1752153719999, "748916.66553100", 1727, "172.86000000", "481514.93156800", "0"], [1752153720000, "2785.03000000", "2787.60000000", "2784.85000000", "2785.49000000", "670.11410000", 1752153779999, "1867223.33403900", 2531, "464.29450000", "1293749.14836200", "0"], [1752153780000, "2785.50000000", "2786.03000000", "2785.49000000", "2785.54000000", "155.40910000", 1752153839999, "432942.71024700", 772, "89.38350000", "249002.38466300", "0"], [1752153840000, "2785.53000000", "2785.87000000", "2784.50000000", "2784.52000000", "141.94400000", 1752153899999, "395358.31766500", 1635, "42.52740000", "118446.59747700", "0"], [1752153900000, "2784.52000000", "2785.00000000", "2783.60000000", "2784.34000000", "218.51190000", 1752153959999, "608392.63439500", 1582, "75.33490000", "209758.21423400", "0"], [1752153960000, "2784.35000000", "2787.30000000", "2784.34000000", "2786.90000000", "198.04760000", 1752154019999, "551892.02818700", 1660, "91.45900000", "254819.65265600", "0"], [1752154020000, "2786.91000000", "2790.37000000", "2786.42000000", "2788.93000000", "623.21290000", 1752154079999, "1737840.36673200", 3139, "420.92520000", "1173650.76063100", "0"], [1752154080000, "2788.93000000", "2789.71000000", "2787.84000000", "2787.84000000", "546.88830000", 1752154139999, "1525219.57478700", 1804, "147.34050000", "410916.53216600", "0"], [1752154140000, "2787.85000000", "2789.30000000", "2787.85000000", "2789.01000000", "232.46220000", 1752154199999, "648251.55220400", 1188, "113.12330000", "315435.54553900", "0"], [1752154200000, "2789.01000000", "2790.37000000", "2787.17000000", "2787.18000000", "427.98070000", 1752154259999, "1193395.19683300", 3410, "301.82430000", "841597.93005800", "0"], [1752154260000, "2787.18000000", "2787.18000000", "2781.22000000", "2782.30000000", "703.58460000", 1752154319999, "1958770.65589600", 3845, "289.08000000", "804629.65621100", "0"], [1752154320000, "2782.29000000", "2782.50000000", "2781.05000000", "2781.85000000", "390.93040000", 1752154379999, "1087494.44615800", 2306, "210.89920000", "586696.90177800", "0"], [1752154380000, "2781.85000000", "2782.16000000", "2778.72000000", "2778.73000000", "322.99850000", 1752154439999, "898086.37731900", 3242, "146.58090000", "407598.11150000", "0"], [1752154440000, "2778.73000000", "2778.73000000", "2775.17000000", "2776.06000000", "452.84190000", 1752154499999, "1257420.81750700", 4380, "168.15070000", "466822.15794000", "0"], [1752154500000, "2776.06000000", "2778.02000000", "2775.06000000", "2778.01000000", "1082.44610000", 1752154559999, "3005228.10709500", 5145, "554.84310000", "1540463.99240800", "0"], [1752154560000, "2778.01000000", "2781.60000000", "2776.72000000", "2781.44000000", "419.46600000", 1752154619999, "1165642.08592500", 2889, "275.57100000", "765898.34728100", "0"], [1752154620000, "2781.43000000", "2782.46000000", "2779.81000000", "2781.46000000", "216.08660000", 1752154679999, "601001.83756000", 3139, "125.11970000", "347981.48283700", "0"], [1752154680000, "2781.47000000", "2781.58000000", "2778.75000000", "2780.76000000", "281.91000000", 1752154739999, "783776.42626400", 3038, "185.68000000", "516217.82075200", "0"], [1752154740000, "2780.76000000", "2782.42000000", "2779.61000000", "2782.26000000", "376.65850000", 1752154799999, "1047397.56076300", 2279, "264.01390000", "734182.40731400", "0"], [1752154800000, "2782.27000000", "2785.42000000", "2782.27000000", "2783.00000000", "1040.04030000", 1752154859999, "2895687.47026300", 4407, "778.36120000", "2167138.09422200", "0"], [1752154860000, "2783.00000000", "2783.40000000", "2779.60000000", "2779.75000000", "1358.35530000", 1752154919999, "3779557.93594800", 3702, "1093.44740000", "3042532.03723000", "0"], [1752154920000, "2779.74000000", "2779.93000000", "2778.01000000", "2778.01000000", "412.56260000", 1752154979999, "1146607.97132300", 3108, "197.02130000", "547592.03584300", "0"], [1752154980000, "2778.02000000", "2778.02000000", "2772.57000000", "2774.30000000", "578.64710000", 1752155039999, "1605786.27883700", 5042, "256.12080000", "710577.06934300", "0"], [1752155040000, "2774.30000000", "2783.53000000", "2773.83000000", "2783.53000000", "1926.43480000", 1752155099999, "5354898.94641400", 7270, "1637.95620000", "4553104.52302100", "0"], [1752155100000, "2783.53000000", "2795.00000000", "2782.02000000", "2794.88000000", "2386.65200000", 1752155159999, "6656952.22577300", 12139, "1424.96610000", "3975646.94665900", "0"], [1752155160000, "2794.87000000", "2794.87000000", "2782.44000000", "2782.44000000", "1050.62750000", 1752155219999, "2929010.61093100", 7752, "257.33360000", "717124.03601400", "0"], [1752155220000, "2782.45000000", "2783.62000000", "2774.11000000", "2775.62000000", "1122.89720000", 1752155279999, "3120081.41500100", 9302, "511.32280000", "1420660.39375500", "0"], [1752155280000, "2775.62000000", "2777.99000000", "2775.20000000", "2775.88000000", "412.97390000", 1752155339999, "1146807.98160700", 5272, "161.10170000", "447345.35447000", "0"], [1752155340000, "2775.88000000", "2775.90000000", "2772.77000000", "2773.95000000", "441.12100000", 1752155399999, "1224006.20541600", 4160, "182.68160000", "506913.08909700", "0"], [1752155400000, "2773.95000000", "2777.80000000", "2773.63000000", "2777.69000000", "528.32930000", 1752155459999, "1466306.31728000", 3434, "181.38230000", "503397.78551200", "0"], [1752155460000, "2777.70000000", "2782.49000000", "2777.69000000", "2780.77000000", "786.75990000", 1752155519999, "2187424.10308500", 4622, "511.52870000", "1421948.06238000", "0"], [1752155520000, "2780.77000000", "2780.77000000", "2778.23000000", "2778.86000000", "266.78270000", 1752155579999, "741478.26817000", 3160, "171.38160000", "476328.41908100", "0"], [1752155580000, "2778.87000000", "2781.41000000", "2776.99000000", "2781.39000000", "231.44810000", 1752155639999, "643269.24693300", 3484, "141.30320000", "392737.90660300", "0"], [1752155640000, "2781.39000000", "2781.39000000", "2778.01000000", "2779.51000000", "150.22910000", 1752155699999, "417546.76688700", 2483, "95.92080000", "266576.88683600", "0"], [1752155700000, "2779.51000000", "2781.05000000", "2777.19000000", "2777.19000000", "226.80750000", 1752155759999, "630442.64672800", 2352, "113.91940000", "316698.42385200", "0"], [1752155760000, "2777.20000000", "2777.99000000", "2775.50000000", "2777.03000000", "318.69800000", 1752155819999, "884956.57570600", 2416, "100.82960000", "279977.38194700", "0"], [1752155820000, "2777.03000000", "2783.33000000", "2775.22000000", "2781.50000000", "890.26250000", 1752155879999, "2474311.45808900", 4806, "703.37370000", "1954705.98270900", "0"], [1752155880000, "2781.50000000", "2783.33000000", "2779.55000000", "2779.56000000", "496.63060000", 1752155939999, "1381521.99547200", 4606, "223.54960000", "621856.86440900", "0"], [1752155940000, "2779.55000000", "2784.83000000", "2779.01000000", "2784.81000000", "407.61430000", 1752155999999, "1133864.31465800", 2783, "290.31840000", "807755.27590600", "0"], [1752156000000, "2784.81000000", "2785.68000000", "2780.49000000", "2780.77000000", "647.95970000", 1752156059999, "1803813.41920300", 4558, "264.36400000", "736062.78038600", "0"], [1752156060000, "2780.77000000", "2781.06000000", "2774.49000000", "2774.55000000", "731.95660000", 1752156119999, "2033013.73113000", 4976, "208.45930000", "579250.80096200", "0"], [1752156120000, "2774.55000000", "2778.44000000", "2773.43000000", "2777.57000000", "1173.32340000", 1752156179999, "3256596.13814100", 5861, "648.28190000", "1799539.90092800", "0"], [1752156180000, "2777.57000000", "2777.99000000", "2775.99000000", "2776.45000000", "171.83760000", 1752156239999, "477163.42737300", 3348, "79.99730000", "222132.16117800", "0"], [1752156240000, "2776.45000000", "2779.99000000", "2776.44000000", "2778.77000000", "243.89730000", 1752156299999, "677608.51532200", 3373, "160.22340000", "445104.48296200", "0"], [1752156300000, "2778.77000000", "2778.77000000", "2776.16000000", "2777.20000000", "254.63820000", 1752156359999, "707232.77676500", 3179, "90.90700000", "252482.62298200", "0"], [1752156360000, "2777.20000000", "2779.49000000", "2773.05000000", "2778.70000000", "952.36470000", 1752156419999, "2643753.33702100", 5486, "441.82010000", "1226644.32052200", "0"], [1752156420000, "2778.69000000", "2780.83000000", "2778.27000000", "2780.83000000", "281.96640000", 1752156479999, "783592.34841900", 3197, "131.66570000", "365916.14241300", "0"], [1752156480000, "2780.84000000", "2785.00000000", "2780.84000000", "2782.30000000", "641.98340000", 1752156539999, "1786432.89416300", 4216, "349.29610000", "971895.32386900", "0"], [1752156540000, "2782.29000000", "2782.29000000", "2778.11000000", "2779.85000000", "405.63080000", 1752156599999, "1127522.59248400", 2983, "133.37300000", "370713.64536500", "0"], [1752156600000, "2779.85000000", "2783.74000000", "2779.20000000", "2783.29000000", "339.16790000", 1752156659999, "943501.23288900", 3053, "243.52760000", "677404.54828600", "0"], [1752156660000, "2783.30000000", "2786.00000000", "2783.29000000", "2785.24000000", "364.17320000", 1752156719999, "1014121.46934600", 2829, "235.60970000", "656075.88290500", "0"], [1752156720000, "2785.23000000", "2785.38000000", "2782.10000000", "2783.09000000", "518.19830000", 1752156779999, "1442323.13027000", 3081, "394.99350000", "1099321.55245100", "0"], [1752156780000, "2783.10000000", "2784.07000000", "2783.00000000", "2783.56000000", "135.48150000", 1752156839999, "377110.11917000", 1341, "90.34260000", "251472.78950700", "0"], [1752156840000, "2783.56000000", "2784.07000000", "2782.87000000", "2783.27000000", "275.76810000", 1752156899999, "767584.81937100", 1883, "139.80120000", "389131.78112700", "0"], [1752156900000, "2783.27000000", "2789.63000000", "2783.27000000", "2789.03000000", "393.66040000", 1752156959999, "1097098.71897900", 4213, "274.80560000", "765835.61482700", "0"], [1752156960000, "2789.02000000", "2789.13000000", "2786.62000000", "2787.49000000", "640.72900000", 1752157019999, "1785886.23379000", 3487, "251.13710000", "700053.82143900", "0"], [1752157020000, "2787.49000000", "2788.99000000", "2787.43000000", "2788.31000000", "242.02350000", 1752157079999, "674820.07021800", 3214, "133.06190000", "370999.58567900", "0"], [1752157080000, "2788.31000000", "2791.92000000", "2788.00000000", "2790.55000000", "375.65990000", 1752157139999, "1048053.56603800", 3426, "236.06930000", "658651.60734200", "0"], [1752157140000, "2790.55000000", "2791.61000000", "2790.00000000", "2791.61000000", "444.49690000", 1752157199999, "1240474.56713500", 2810, "215.89290000", "602505.96934700", "0"], [1752157200000, "2791.61000000", "2792.62000000", "2783.38000000", "2783.72000000", "1120.81210000", 1752157259999, "3124988.91526600", 6830, "434.58670000", "1211722.72287300", "0"], [1752157260000, "2783.71000000", "2783.71000000", "2779.66000000", "2780.95000000", "1155.93880000", 1752157319999, "3214666.28632700", 5732, "310.10570000", "862254.44172200", "0"], [1752157320000, "2780.96000000", "2783.74000000", "2780.96000000", "2782.17000000", "202.53910000", 1752157379999, "563597.99487300", 2468, "111.96370000", "311550.33403100", "0"], [1752157380000, "2782.17000000", "2784.67000000", "2781.50000000", "2783.05000000", "270.52430000", 1752157439999, "752882.31779100", 2690, "151.61450000", "421929.58032700", "0"], [1752157440000, "2783.04000000", "2783.13000000", "2780.77000000", "2780.77000000", "194.67190000", 1752157499999, "541654.12452400", 2450, "96.47260000", "268433.59502700", "0"], [1752157500000, "2780.77000000", "2780.77000000", "2766.67000000", "2769.52000000", "2634.10220000", 1752157559999, "7301609.01035100", 11594, "999.48670000", "2769681.90032200", "0"], [1752157560000, "2769.53000000", "2772.30000000", "2760.84000000", "2762.61000000", "3812.14040000", 1752157619999, "10541090.85640500", 12045, "1720.25120000", "4756393.92165000", "0"], [1752157620000, "2762.62000000", "2764.72000000", "2760.00000000", "2761.12000000", "1555.94010000", 1752157679999, "4298517.25239200", 7155, "620.03350000", "1712881.97048700", "0"], [1752157680000, "2761.12000000", "2767.30000000", "2758.78000000", "2765.71000000", "1969.76550000", 1752157739999, "5442202.10224400", 7113, "1116.98380000", "3085852.11003800", "0"], [1752157740000, "2765.70000000", "2765.70000000", "2763.80000000", "2764.79000000", "680.44790000", 1752157799999, "1881400.67081500", 2978, "229.40190000", "634257.52149800", "0"], [1752157800000, "2764.79000000", "2766.00000000", "2763.50000000", "2764.59000000", "292.24260000", 1752157859999, "807939.00507900", 3460, "142.47360000", "393905.74673300", "0"], [1752157860000, "2764.59000000", "2770.79000000", "2764.59000000", "2767.38000000", "909.41210000", 1752157919999, "2517758.07277800", 5237, "469.79830000", "1300602.92287800", "0"], [1752157920000, "2767.38000000", "2767.68000000", "2765.73000000", "2767.34000000", "374.92480000", 1752157979999, "1037361.09164700", 2874, "166.88890000", "461743.81211600", "0"], [1752157980000, "2767.34000000", "2769.33000000", "2766.99000000", "2767.00000000", "467.15570000", 1752158039999, "1293065.55323100", 3003, "323.69460000", "895962.35607800", "0"], [1752158040000, "2767.00000000", "2767.99000000", "2765.46000000", "2766.35000000", "307.90450000", 1752158099999, "851909.89208000", 2220, "139.86670000", "387019.31848600", "0"], [1752158100000, "2766.35000000", "2768.67000000", "2765.63000000", "2768.01000000", "410.38490000", 1752158159999, "1135756.66679300", 3456, "260.32170000", "720437.64264000", "0"], [1752158160000, "2768.01000000", "2773.03000000", "2768.01000000", "2773.03000000", "388.14590000", 1752158219999, "1075427.74307800", 2409, "286.63490000", "794229.33387900", "0"], [1752158220000, "2773.03000000", "2776.80000000", "2773.02000000", "2775.98000000", "559.89950000", 1752158279999, "1553745.23804400", 3880, "398.30650000", "1105314.33373300", "0"], [1752158280000, "2775.99000000", "2776.05000000", "2774.44000000", "2775.14000000", "203.74360000", 1752158339999, "565404.19937400", 1668, "118.83210000", "329767.81915500", "0"], [1752158340000, "2775.15000000", "2775.50000000", "2774.09000000", "2775.21000000", "167.65010000", 1752158399999, "465229.00337400", 1753, "117.69030000", "326585.50492200", "0"], [1752158400000, "2775.20000000", "2775.21000000", "2773.49000000", "2774.87000000", "187.17080000", 1752158459999, "519329.78729000", 1820, "65.07310000", "180541.45188200", "0"], [1752158460000, "2774.87000000", "2775.12000000", "2772.84000000", "2772.85000000", "231.46230000", 1752158519999, "642167.35525800", 1815, "103.01410000", "285792.37446200", "0"], [1752158520000, "2772.85000000", "2773.82000000", "2772.28000000", "2772.79000000", "140.96920000", 1752158579999, "390910.79845900", 1739, "81.31680000", "225478.10262800", "0"], [1752158580000, "2772.79000000", "2772.86000000", "2771.15000000", "2771.15000000", "209.02120000", 1752158639999, "579491.38232000", 1869, "112.79080000", "312693.77996000", "0"], [1752158640000, "2771.14000000", "2772.43000000", "2770.34000000", "2771.66000000", "154.56560000", 1752158699999, "428352.23372400", 1605, "110.18230000", "305339.15095700", "0"], [1752158700000, "2771.66000000", "2772.69000000", "2769.52000000", "2769.93000000", "390.96240000", 1752158759999, "1083543.34521000", 2427, "278.58250000", "772068.62303900", "0"], [1752158760000, "2769.94000000", "2770.63000000", "2767.99000000", "2770.00000000", "446.17920000", 1752158819999, "1235885.10887300", 3262, "142.54660000", "394779.11394500", "0"], [1752158820000, "2769.99000000", "2771.60000000", "2768.39000000", "2771.56000000", "951.78770000", 1752158879999, "2635779.63869400", 2258, "185.57300000", "513988.79499000", "0"], [1752158880000, "2771.55000000", "2772.89000000", "2770.07000000", "2772.88000000", "161.78080000", 1752158939999, "448400.04704800", 1411, "116.94830000", "324144.70968600", "0"], [1752158940000, "2772.89000000", "2775.21000000", "2772.88000000", "2775.21000000", "270.00860000", 1752158999999, "749009.30321100", 1372, "193.48320000", "536688.28282100", "0"], [1752159000000, "2775.20000000", "2776.04000000", "2774.21000000", "2775.51000000", "202.12300000", 1752159059999, "560917.63396600", 1439, "114.69880000", "318277.19122600", "0"], [1752159060000, "2775.50000000", "2777.72000000", "2775.49000000", "2775.89000000", "232.61920000", 1752159119999, "645869.06623000", 2105, "145.93430000", "405172.40897300", "0"], [1752159120000, "2775.90000000", "2777.00000000", "2775.25000000", "2777.00000000", "282.82780000", 1752159179999, "785172.68474000", 1140, "217.41570000", "603572.07531600", "0"], [1752159180000, "2777.00000000", "2778.55000000", "2776.99000000", "2777.30000000", "445.32100000", 1752159239999, "1236984.23591100", 1723, "288.18930000", "800504.92461400", "0"], [1752159240000, "2777.30000000", "2777.30000000", "2775.00000000", "2775.01000000", "269.67440000", 1752159299999, "748699.11309100", 1687, "108.19030000", "300377.92269100", "0"], [1752159300000, "2775.00000000", "2775.00000000", "2773.27000000", "2774.38000000", "278.30000000", 1752159359999, "772053.32872000", 1494, "115.48720000", "320368.36002500", "0"], [1752159360000, "2774.37000000", "2776.19000000", "2774.37000000", "2775.48000000", "300.20680000", 1752159419999, "833173.43635100", 1330, "201.76970000", "559959.24279000", "0"], [1752159420000, "2775.49000000", "2776.33000000", "2775.48000000", "2776.13000000", "130.16970000", 1752159479999, "361351.89739300", 501, "53.14140000", "147502.24553900", "0"], [1752159480000, "2776.13000000", "2776.60000000", "2775.00000000", "2776.05000000", "131.36950000", 1752159539999, "364666.53195600", 1054, "58.03580000", "161101.52073000", "0"], [1752159540000, "2776.04000000", "2776.72000000", "2776.04000000", "2776.51000000", "230.00440000", 1752159599999, "638552.17837000", 529, "165.87200000", "460493.76595800", "0"], [1752159600000, "2776.51000000", "2776.70000000", "2775.03000000", "2775.34000000", "248.21830000", 1752159659999, "689018.11940200", 1994, "76.84170000", "213305.08568200", "0"], [1752159660000, "2775.34000000", "2775.99000000", "2774.00000000", "2775.99000000", "227.48820000", 1752159719999, "631276.13153600", 1210, "137.60580000", "381858.45175000", "0"], [1752159720000, "2775.99000000", "2775.99000000", "2774.78000000", "2775.53000000", "82.94230000", 1752159779999, "230200.76405400", 1068, "37.46000000", "103968.45680000", "0"], [1752159780000, "2775.52000000", "2777.17000000", "2773.68000000", "2773.91000000", "711.41800000", 1752159839999, "1974926.16200500", 2556, "386.00710000", "1071579.84241100", "0"], [1752159840000, "2773.91000000", "2773.91000000", "2772.00000000", "2773.67000000", "254.60610000", 1752159899999, "705974.67185100", 2123, "94.94510000", "263273.90065500", "0"], [1752159900000, "2773.66000000", "2773.66000000", "2771.71000000", "2771.72000000", "71.89020000", 1752159959999, "199338.94287800", 1352, "22.98960000", "63747.83509500", "0"], [1752159960000, "2771.71000000", "2776.72000000", "2771.71000000", "2776.71000000", "400.60530000", 1752160019999, "1111317.67750400", 1877, "382.50470000", "1061112.21047600", "0"], [1752160020000, "2776.71000000", "2777.00000000", "2773.49000000", "2774.24000000", "202.46610000", 1752160079999, "561797.41746400", 2464, "89.85810000", "249283.90975000", "0"], [1752160080000, "2774.24000000", "2774.24000000", "2771.71000000", "2771.74000000", "207.66890000", 1752160139999, "575890.01015300", 1627, "58.72030000", "162841.82238400", "0"], [1752160140000, "2771.73000000", "2774.38000000", "2771.69000000", "2773.70000000", "138.67560000", 1752160199999, "384559.93704500", 1496, "101.54830000", "281578.64023700", "0"], [1752160200000, "2773.70000000", "2773.71000000", "2768.40000000", "2769.95000000", "486.75360000", 1752160259999, "1348289.96043600", 3174, "174.01400000", "481940.31178100", "0"], [1752160260000, "2769.96000000", "2770.62000000", "2769.96000000", "2770.34000000", "99.16440000", 1752160319999, "274718.07867400", 1004, "51.71670000", "143268.45786100", "0"], [1752160320000, "2770.34000000", "2770.35000000", "2766.74000000", "2766.75000000", "1315.75180000", 1752160379999, "3644208.22799800", 1849, "33.58110000", "92945.42633100", "0"], [1752160380000, "2766.75000000", "2768.01000000", "2763.31000000", "2763.31000000", "405.16100000", 1752160439999, "1120394.35181500", 3292, "83.03840000", "229673.75364900", "0"], [1752160440000, "2763.31000000", "2765.37000000", "2761.90000000", "2765.03000000", "483.02140000", 1752160499999, "1335102.97759400", 3429, "268.21410000", "741365.28773200", "0"], [1752160500000, "2765.04000000", "2766.62000000", "2764.99000000", "2766.62000000", "270.51280000", 1752160559999, "748181.91831600", 2167, "148.64260000", "411099.69399200", "0"], [1752160560000, "2766.62000000", "2767.44000000", "2764.99000000", "2767.34000000", "371.04440000", 1752160619999, "1026502.61888900", 2685, "91.03100000", "251780.39060600", "0"], [1752160620000, "2767.34000000", "2772.06000000", "2767.34000000", "2772.06000000", "519.70980000", 1752160679999, "1439548.65987600", 3170, "377.46310000", "1045599.36897800", "0"], [1752160680000, "2772.06000000", "2773.79000000", "2771.73000000", "2772.43000000", "458.37700000", 1752160739999, "1270986.08117900", 2795, "316.24680000", "876871.06846300", "0"], [1752160740000, "2772.44000000", "2773.56000000", "2772.43000000", "2773.56000000", "139.90940000", 1752160799999, "387980.93941700", 1345, "70.37890000", "195158.56444300", "0"], [1752160800000, "2773.56000000", "2773.57000000", "2771.20000000", "2771.82000000", "105.94790000", 1752160859999, "293706.91004100", 1637, "59.23850000", "164196.83673400", "0"], [1752160860000, "2771.83000000", "2775.00000000", "2771.82000000", "2774.74000000", "458.69140000", 1752160919999, "1272511.24070100", 2052, "421.73310000", "1169980.80274500", "0"], [1752160920000, "2774.74000000", "2775.99000000", "2772.69000000", "2772.84000000", "1152.90640000", 1752160979999, "3199156.89263100", 2556, "983.11920000", "2728053.33161300", "0"], [1752160980000, "2772.84000000", "2772.84000000", "2768.00000000", "2768.01000000", "243.48730000", 1752161039999, "674367.53609900", 2854, "79.89590000", "221270.28223800", "0"], [1752161040000, "2768.00000000", "2770.60000000", "2767.27000000", "2769.65000000", "269.85860000", 1752161099999, "747324.71282200", 2454, "180.37340000", "499487.28041900", "0"], [1752161100000, "2769.65000000", "2770.31000000", "2769.27000000", "2769.28000000", "141.31490000", 1752161159999, "391423.37673400", 1246, "74.46220000", "206249.72974100", "0"], [1752161160000, "2769.27000000", "2772.50000000", "2769.27000000", "2772.49000000", "192.04890000", 1752161219999, "532154.18897300", 1409, "120.86810000", "334927.48058700", "0"], [1752161220000, "2772.50000000", "2774.41000000", "2772.49000000", "2774.41000000", "289.83580000", 1752161279999, "803860.05788100", 1411, "249.07690000", "690825.73601300", "0"], [1752161280000, "2774.41000000", "2774.99000000", "2774.37000000", "2774.41000000", "201.82590000", 1752161339999, "560021.53371000", 665, "146.24600000", "405806.07303900", "0"], [1752161340000, "2774.40000000", "2774.41000000", "2772.99000000", "2773.53000000", "152.15450000", 1752161399999, "422002.29692600", 1080, "85.86520000", "238126.40425300", "0"], [1752161400000, "2773.54000000", "2775.18000000", "2773.53000000", "2775.18000000", "93.96100000", 1752161459999, "260686.56855700", 981, "58.47000000", "162212.26246800", "0"], [1752161460000, "2775.17000000", "2775.18000000", "2772.30000000", "2772.42000000", "166.19050000", 1752161519999, "460986.77255900", 1766, "75.16260000", "208476.32373500", "0"], [1752161520000, "2772.43000000", "2772.43000000", "2769.79000000", "2769.80000000", "1379.21600000", 1752161579999, "3820591.65936800", 1704, "124.37260000", "344545.25381000", "0"], [1752161580000, "2769.80000000", "2770.77000000", "2769.00000000", "2769.60000000", "130.34860000", 1752161639999, "361034.03676800", 1834, "67.81070000", "187816.87964800", "0"], [1752161640000, "2769.60000000", "2770.85000000", "2769.58000000", "2769.72000000", "190.37460000", 1752161699999, "527322.45290000", 1446, "40.78160000", "112967.66014700", "0"], [1752161700000, "2769.72000000", "2769.72000000", "2767.25000000", "2769.49000000", "244.86840000", 1752161759999, "677891.85477400", 2362, "135.93490000", "376296.85666400", "0"], [1752161760000, "2769.50000000", "2769.53000000", "2768.07000000", "2768.49000000", "298.02520000", 1752161819999, "825096.58595700", 1707, "135.41790000", "374883.92785800", "0"], [1752161820000, "2768.50000000", "2769.00000000", "2767.68000000", "2767.69000000", "134.46890000", 1752161879999, "372280.83218200", 1073, "106.94270000", "296082.18757800", "0"], [1752161880000, "2767.69000000", "2769.00000000", "2767.69000000", "2768.27000000", "119.70100000", 1752161939999, "331376.44246500", 1222, "58.73790000", "162608.65115100", "0"], [1752161940000, "2768.28000000", "2768.28000000", "2765.79000000", "2767.72000000", "308.01130000", 1752161999999, "852092.54176700", 1858, "164.36590000", "454696.49610200", "0"], [1752162000000, "2767.72000000", "2768.28000000", "2767.22000000", "2768.27000000", "94.02030000", 1752162059999, "260210.81039200", 724, "61.97940000", "171539.73101200", "0"], [1752162060000, "2768.28000000", "2769.69000000", "2761.23000000", "2762.20000000", "1182.89080000", 1752162119999, "3271298.01330500", 3935, "269.28730000", "744613.90468100", "0"], [1752162120000, "2762.20000000", "2764.74000000", "2759.27000000", "2762.91000000", "755.17310000", 1752162179999, "2085726.68941500", 4781, "309.42590000", "854682.61902600", "0"], [1752162180000, "2762.91000000", "2764.20000000", "2761.50000000", "2764.20000000", "356.10580000", 1752162239999, "983820.70969200", 2047, "151.80700000", "419372.77489800", "0"], [1752162240000, "2764.20000000", "2765.22000000", "2763.93000000", "2765.22000000", "170.43110000", 1752162299999, "471157.33395500", 1186, "134.44060000", "371660.57893500", "0"], [1752162300000, "2765.23000000", "2767.44000000", "2765.23000000", "2765.64000000", "240.00960000", 1752162359999, "663911.66186000", 1722, "164.54230000", "455155.58222600", "0"], [1752162360000, "2765.64000000", "2765.68000000", "2764.47000000", "2764.52000000", "228.90820000", 1752162419999, "632933.05251300", 1612, "154.99060000", "428553.85708300", "0"], [1752162420000, "2764.53000000", "2769.15000000", "2763.88000000", "2768.05000000", "435.67560000", 1752162479999, "1205197.19197200", 2818, "266.60340000", "737606.06759000", "0"], [1752162480000, "2768.05000000", "2768.10000000", "2767.00000000", "2767.04000000", "153.02440000", 1752162539999, "423514.36729700", 1274, "78.15260000", "216300.79065800", "0"], [1752162540000, "2767.04000000", "2768.61000000", "2767.03000000", "2768.60000000", "140.84770000", 1752162599999, "389841.92662100", 1097, "76.59710000", "212011.29420900", "0"], [1752162600000, "2768.61000000", "2768.95000000", "2767.28000000", "2768.50000000", "157.11040000", 1752162659999, "434880.73304900", 1241, "111.59960000", "308901.45123800", "0"], [1752162660000, "2768.50000000", "2769.43000000", "2768.28000000", "2768.29000000", "102.59020000", 1752162719999, "284077.99568200", 936, "32.84050000", "90933.79317500", "0"], [1752162720000, "2768.28000000", "2768.36000000", "2767.10000000", "2767.83000000", "126.33960000", 1752162779999, "349675.56723500", 1282, "40.70020000", "112638.53756200", "0"], [1752162780000, "2767.83000000", "2767.84000000", "2767.11000000", "2767.11000000", "140.60960000", 1752162839999, "389116.56949900", 907, "50.89100000", "140838.09842500", "0"], [1752162840000, "2767.11000000", "2767.84000000", "2766.89000000", "2767.38000000", "651.07260000", 1752162899999, "1801604.76297500", 1380, "439.06230000", "1214905.50041000", "0"], [1752162900000, "2767.39000000", "2767.68000000", "2766.29000000", "2766.90000000", "108.96910000", 1752162959999, "301501.98406900", 1437, "52.76300000", "145982.97053600", "0"], [1752162960000, "2766.90000000", "2767.54000000", "2766.89000000", "2767.54000000", "146.72910000", 1752163019999, "406016.20437300", 421, "101.22870000", "280108.82272100", "0"], [1752163020000, "2767.53000000", "2770.34000000", "2767.53000000", "2770.07000000", "279.21260000", 1752163079999, "773283.26630400", 2110, "201.49320000", "558008.56049300", "0"], [1752163080000, "2770.06000000", "2770.70000000", "2769.53000000", "2769.53000000", "129.10520000", 1752163139999, "357664.80529300", 1081, "60.30470000", "167059.54847000", "0"], [1752163140000, "2769.52000000", "2769.52000000", "2768.41000000", "2769.32000000", "107.14110000", 1752163199999, "296668.35812100", 993, "74.82760000", "207190.18405900", "0"], [1752163200000, "2769.32000000", "2771.06000000", "2769.20000000", "2770.11000000", "219.03340000", 1752163259999, "606720.76225100", 1731, "113.91850000", "315557.47308600", "0"], [1752163260000, "2770.10000000", "2770.48000000", "2769.03000000", "2770.19000000", "156.07610000", 1752163319999, "432266.07013100", 1578, "114.75110000", "317803.80536100", "0"], [1752163320000, "2770.19000000", "2771.35000000", "2769.12000000", "2769.12000000", "87.74930000", 1752163379999, "243118.33923500", 1683, "56.21980000", "155766.62253300", "0"], [1752163380000, "2769.12000000", "2771.00000000", "2769.12000000", "2770.99000000", "72.68840000", 1752163439999, "201359.69708400", 1354, "40.16790000", "111270.32596700", "0"], [1752163440000, "2771.00000000", "2771.99000000", "2770.99000000", "2771.15000000", "127.81680000", 1752163499999, "354224.71291000", 1058, "88.25410000", "244572.49049600", "0"], [1752163500000, "2771.14000000", "2773.99000000", "2770.72000000", "2772.33000000", "1360.86490000", 1752163559999, "3773558.60776900", 2423, "1196.13220000", "3316809.33790600", "0"], [1752163560000, "2772.34000000", "2774.60000000", "2772.33000000", "2774.60000000", "192.96710000", 1752163619999, "535211.36394200", 2315, "124.35030000", "344913.19992000", "0"], [1752163620000, "2774.60000000", "2777.49000000", "2774.40000000", "2777.34000000", "357.03640000", 1752163679999, "991338.21191400", 1758, "279.29830000", "775461.57789100", "0"], [1752163680000, "2777.34000000", "2777.34000000", "2776.71000000", "2777.14000000", "337.97130000", 1752163739999, "938569.98457600", 1029, "130.75250000", "363099.50149600", "0"], [1752163740000, "2777.13000000", "2777.14000000", "2775.74000000", "2776.49000000", "193.74000000", 1752163799999, "537944.96276200", 1925, "81.11650000", "225223.25885800", "0"], [1752163800000, "2776.50000000", "2777.61000000", "2776.49000000", "2777.61000000", "210.50410000", 1752163859999, "584566.19317300", 1500, "176.26670000", "489482.32856600", "0"], [1752163860000, "2777.60000000", "2780.40000000", "2777.60000000", "2780.40000000", "263.74530000", 1752163919999, "732995.64008700", 2677, "175.39830000", "487431.74049300", "0"], [1752163920000, "2780.40000000", "2780.40000000", "2778.59000000", "2780.02000000", "265.57770000", 1752163979999, "738184.67302800", 2079, "136.06600000", "378185.72772600", "0"], [1752163980000, "2780.01000000", "2780.66000000", "2779.49000000", "2779.66000000", "207.83250000", 1752164039999, "577771.86918900", 1562, "80.83180000", "224699.82685600", "0"], [1752164040000, "2779.67000000", "2780.49000000", "2777.73000000", "2777.85000000", "489.79670000", 1752164099999, "1361182.29006400", 2453, "99.23560000", "275809.17827500", "0"], [1752164100000, "2777.85000000", "2782.41000000", "2777.36000000", "2778.75000000", "1046.15280000", 1752164159999, "2908282.73374200", 3964, "414.82250000", "1153286.26861600", "0"], [1752164160000, "2778.70000000", "2780.08000000", "2775.26000000", "2776.72000000", "1340.89510000", 1752164219999, "3724824.68549700", 4407, "524.00820000", "1455765.88052100", "0"], [1752164220000, "2776.72000000", "2778.51000000", "2772.80000000", "2774.16000000", "1173.64450000", 1752164279999, "3257272.05163600", 3798, "367.88500000", "1021151.02248500", "0"], [1752164280000, "2774.16000000", "2777.00000000", "2773.74000000", "2776.17000000", "569.87470000", 1752164339999, "1581581.16966300", 2702, "196.94160000", "546552.92764100", "0"], [1752164340000, "2776.18000000", "2779.05000000", "2776.05000000", "2778.84000000", "291.73070000", 1752164399999, "810370.23362200", 1198, "240.35880000", "667685.01742000", "0"], [1752164400000, "2778.83000000", "2780.35000000", "2778.12000000", "2779.82000000", "291.47600000", 1752164459999, "810094.11498100", 1835, "173.38380000", "481880.25267800", "0"], [1752164460000, "2779.83000000", "2785.36000000", "2779.83000000", "2783.05000000", "869.52210000", 1752164519999, "2420096.39783400", 3650, "555.93230000", "1547158.45492500", "0"], [1752164520000, "2783.05000000", "2783.06000000", "2777.74000000", "2780.66000000", "1631.55880000", 1752164579999, "4536991.78573700", 4137, "295.50950000", "821687.06330400", "0"], [1752164580000, "2780.67000000", "2783.94000000", "2778.40000000", "2783.11000000", "863.42010000", 1752164639999, "2401448.49026900", 2218, "494.42480000", "1375461.02881200", "0"], [1752164640000, "2783.11000000", "2792.35000000", "2783.10000000", "2792.33000000", "2209.43520000", 1752164699999, "6160900.99754800", 8259, "1469.95650000", "4098760.32782200", "0"], [1752164700000, "2792.33000000", "2796.20000000", "2791.90000000", "2795.49000000", "1604.47040000", 1752164759999, "4483740.68366000", 8312, "979.92050000", "2738296.20050200", "0"], [1752164760000, "2795.49000000", "2803.75000000", "2794.00000000", "2803.00000000", "4485.90100000", 1752164819999, "12558120.96858400", 12225, "3263.91000000", "9137437.28617600", "0"], [1752164820000, "2803.01000000", "2810.00000000", "2802.51000000", "2809.02000000", "2677.79850000", 1752164879999, "7516031.15980700", 12050, "1678.64220000", "4711328.41937400", "0"], [1752164880000, "2809.01000000", "2810.91000000", "2808.32000000", "2809.30000000", "1868.99490000", 1752164939999, "5251120.28097700", 6734, "1071.79740000", "3011378.07928300", "0"], [1752164940000, "2809.30000000", "2811.00000000", "2802.71000000", "2806.07000000", "2234.72590000", 1752164999999, "6269603.26157400", 9039, "776.78480000", "2179005.28853000", "0"], [1752165000000, "2806.07000000", "2813.01000000", "2805.65000000", "2811.08000000", "1537.36090000", 1752165059999, "4320727.75426900", 9877, "792.14600000", "2226234.76194200", "0"], [1752165060000, "2811.07000000", "2811.54000000", "2800.78000000", "2801.63000000", "2638.31970000", 1752165119999, "7406180.85017900", 7887, "600.34420000", "1684886.20248500", "0"], [1752165120000, "2801.62000000", "2805.09000000", "2801.49000000", "2804.19000000", "1242.45540000", 1752165179999, "3482751.56279700", 6415, "793.65950000", "2224643.71580800", "0"], [1752165180000, "2804.19000000", "2806.39000000", "2800.17000000", "2805.38000000", "1329.63000000", 1752165239999, "3726220.44496600", 7632, "645.81070000", "1809787.72447700", "0"], [1752165240000, "2805.37000000", "2809.41000000", "2804.80000000", "2807.11000000", "1104.44700000", 1752165299999, "3099989.01315200", 6270, "637.66900000", "1789740.21659100", "0"], [1752165300000, "2807.12000000", "2807.61000000", "2795.00000000", "2795.27000000", "2347.54460000", 1752165359999, "6571327.77326500", 10378, "961.21590000", "2689867.66505600", "0"], [1752165360000, "2795.28000000", "2799.60000000", "2794.60000000", "2798.01000000", "1043.47770000", 1752165419999, "2918546.68210100", 7314, "654.33330000", "1830022.42955800", "0"], [1752165420000, "2798.00000000", "2800.81000000", "2797.70000000", "2800.49000000", "524.13310000", 1752165479999, "1467121.09989400", 4150, "210.61550000", "589574.65407800", "0"], [1752165480000, "2800.48000000", "2803.02000000", "2799.64000000", "2801.93000000", "516.86970000", 1752165539999, "1447947.63066800", 3840, "308.87320000", "865259.22033000", "0"], [1752165540000, "2801.94000000", "2804.59000000", "2801.94000000", "2804.22000000", "705.61940000", 1752165599999, "1978307.23877700", 5614, "288.19880000", "807974.69743800", "0"], [1752165600000, "2804.22000000", "2804.53000000", "2802.81000000", "2804.34000000", "409.20030000", 1752165659999, "1147305.85098100", 4705, "216.45510000", "606877.18158900", "0"], [1752165660000, "2804.35000000", "2804.96000000", "2802.58000000", "2804.84000000", "521.55770000", 1752165719999, "1462349.65989500", 4774, "162.13470000", "454594.58167600", "0"], [1752165720000, "2804.84000000", "2807.84000000", "2802.43000000", "2807.39000000", "547.17470000", 1752165779999, "1534752.92929700", 4051, "347.34400000", "974318.93660900", "0"], [1752165780000, "2807.39000000", "2812.00000000", "2807.05000000", "2811.96000000", "1165.16380000", 1752165839999, "3273667.07197500", 6015, "860.12250000", "2416624.35941900", "0"], [1752165840000, "2811.96000000", "2811.97000000", "2804.04000000", "2806.00000000", "976.18930000", 1752165899999, "2740399.12610000", 5347, "313.06170000", "878692.34103600", "0"], [1752165900000, "2806.00000000", "2806.76000000", "2800.49000000", "2802.15000000", "1391.56760000", 1752165959999, "3900931.90782400", 8446, "555.81370000", "1557978.47247200", "0"], [1752165960000, "2802.16000000", "2810.56000000", "2800.68000000", "2809.00000000", "2348.69120000", 1752166019999, "6588899.02237500", 8293, "1736.71800000", "4871453.51959300", "0"], [1752166020000, "2808.99000000", "2812.07000000", "2807.34000000", "2807.34000000", "1286.01820000", 1752166079999, "3613671.22539400", 6811, "451.89290000", "1269893.43633100", "0"], [1752166080000, "2807.34000000", "2807.97000000", "2802.00000000", "2803.50000000", "643.56860000", 1752166139999, "1805145.10680900", 6695, "329.00860000", "922711.18066800", "0"], [1752166140000, "2803.50000000", "2806.21000000", "2803.05000000", "2804.70000000", "613.34480000", 1752166199999, "1720424.00150300", 4093, "330.53900000", "927324.17087300", "0"], [1752166200000, "2804.70000000", "2808.00000000", "2802.43000000", "2804.68000000", "1084.57750000", 1752166259999, "3042541.69573800", 5893, "637.55680000", "1788383.08116000", "0"], [1752166260000, "2804.68000000", "2805.31000000", "2801.59000000", "2804.82000000", "995.64320000", 1752166319999, "2791073.26739600", 5018, "437.38110000", "1226157.52168300", "0"], [1752166320000, "2804.82000000", "2806.00000000", "2801.22000000", "2803.28000000", "723.52580000", 1752166379999, "2028021.57344700", 4471, "301.03190000", "843744.86901600", "0"], [1752166380000, "2803.28000000", "2807.45000000", "2803.28000000", "2807.44000000", "544.49820000", 1752166439999, "1527636.67739600", 4189, "384.43050000", "1078604.67253700", "0"], [1752166440000, "2807.45000000", "2809.10000000", "2805.82000000", "2807.90000000", "562.91190000", 1752166499999, "1580388.04833600", 3365, "250.59950000", "703466.03503200", "0"], [1752166500000, "2807.89000000", "2808.80000000", "2803.80000000", "2805.94000000", "675.87540000", 1752166559999, "1896999.13476000", 3809, "176.93230000", "496501.38443700", "0"], [1752166560000, "2805.94000000", "2808.18000000", "2805.93000000", "2807.20000000", "276.24880000", 1752166619999, "775554.48517700", 2484, "107.42790000", "301560.60679500", "0"], [1752166620000, "2807.20000000", "2807.21000000", "2803.83000000", "2806.71000000", "367.43470000", 1752166679999, "1030897.30081900", 3455, "173.93100000", "487929.10288900", "0"], [1752166680000, "2806.70000000", "2807.40000000", "2806.21000000", "2806.80000000", "263.04540000", 1752166739999, "738300.60183400", 2194, "157.99170000", "443427.75702000", "0"], [1752166740000, "2806.79000000", "2808.31000000", "2805.62000000", "2808.30000000", "493.75510000", 1752166799999, "1385810.19297200", 1894, "273.99100000", "769056.20974900", "0"], [1752166800000, "2808.30000000", "2808.96000000", "2806.04000000", "2806.93000000", "939.13700000", 1752166859999, "2636932.35544500", 3657, "531.43170000", "1492100.37610200", "0"], [1752166860000, "2806.94000000", "2808.46000000", "2803.69000000", "2804.87000000", "726.28500000", 1752166919999, "2037466.56461500", 5427, "274.98340000", "771402.85295400", "0"], [1752166920000, "2804.86000000", "2804.86000000", "2802.00000000", "2803.66000000", "607.15850000", 1752166979999, "1701956.21304300", 5297, "278.12790000", "779582.21965500", "0"], [1752166980000, "2803.66000000", "2805.38000000", "2802.01000000", "2805.38000000", "717.33990000", 1752167039999, "2011014.40159700", 4752, "396.73550000", "1112284.29432800", "0"], [1752167040000, "2805.38000000", "2808.45000000", "2805.11000000", "2807.30000000", "532.18050000", 1752167099999, "1493542.13872000", 3317, "426.09650000", "1195759.86919900", "0"], [1752167100000, "2807.30000000", "2816.02000000", "2807.30000000", "2815.35000000", "2046.00670000", 1752167159999, "5756108.27824700", 8689, "1081.48790000", "3042112.80638100", "0"], [1752167160000, "2815.36000000", "2817.71000000", "2814.52000000", "2817.29000000", "1566.92030000", 1752167219999, "4412853.36543100", 7787, "952.52410000", "2682545.45043900", "0"], [1752167220000, "2817.29000000", "2819.30000000", "2816.20000000", "2818.82000000", "1064.49640000", 1752167279999, "2999659.76956600", 6396, "672.15090000", "1894131.62667000", "0"], [1752167280000, "2818.83000000", "2819.81000000", "2813.31000000", "2816.04000000", "1501.23030000", 1752167339999, "4228214.71351400", 7062, "640.31830000", "1802822.91410300", "0"], [1752167340000, "2816.05000000", "2828.68000000", "2816.04000000", "2827.69000000", "3477.15040000", 1752167399999, "9819802.01249400", 14521, "2488.15670000", "7025309.56379700", "0"], [1752167400000, "2827.70000000", "2828.72000000", "2824.16000000", "2827.29000000", "1015.84970000", 1752167459999, "2871721.64435000", 8167, "526.06160000", "1487225.49268900", "0"], [1752167460000, "2827.30000000", "2830.20000000", "2817.70000000", "2819.84000000", "3216.12260000", 1752167519999, "9084674.00780300", 11450, "1508.64880000", "4262887.28392600", "0"], [1752167520000, "2819.85000000", "2822.60000000", "2818.77000000", "2820.75000000", "1977.64860000", 1752167579999, "5577841.26206200", 8208, "851.09450000", "2400555.04812500", "0"], [1752167580000, "2820.76000000", "2821.89000000", "2819.96000000", "2820.21000000", "1609.86550000", 1752167639999, "4541131.52559600", 6608, "778.53990000", "2196052.37070500", "0"], [1752167640000, "2820.21000000", "2822.40000000", "2818.00000000", "2819.64000000", "1041.84920000", 1752167699999, "2937962.31865500", 7524, "427.42850000", "1205148.58644100", "0"], [1752167700000, "2819.63000000", "2819.79000000", "2805.71000000", "2808.10000000", "2705.53910000", 1752167759999, "7605028.13280800", 13598, "1198.78480000", "3368307.46366900", "0"], [1752167760000, "2808.10000000", "2815.00000000", "2806.99000000", "2809.49000000", "1714.05660000", 1752167819999, "4818923.19973400", 8197, "1012.11900000", "2845324.45409100", "0"], [1752167820000, "2809.50000000", "2811.54000000", "2806.60000000", "2810.33000000", "1621.28390000", 1752167879999, "4554597.94208400", 6274, "864.69850000", "2429435.56959800", "0"], [1752167880000, "2810.32000000", "2812.53000000", "2809.09000000", "2810.90000000", "1387.72590000", 1752167939999, "3901145.25556900", 5402, "927.84800000", "2608416.94922900", "0"], [1752167940000, "2810.90000000", "2812.82000000", "2810.47000000", "2812.37000000", "1068.35960000", 1752167999999, "3003680.19354600", 4791, "774.43660000", "2177334.55481400", "0"], [1752168000000, "2812.38000000", "2814.80000000", "2811.12000000", "2812.80000000", "1242.86110000", 1752168059999, "3496451.50859400", 6034, "857.01800000", "2411048.52344300", "0"], [1752168060000, "2812.80000000", "2813.68000000", "2810.19000000", "2813.68000000", "922.31070000", 1752168119999, "2592909.96477700", 5112, "490.68230000", "1379408.63189400", "0"], [1752168120000, "2813.68000000", "2813.84000000", "2811.26000000", "2812.90000000", "798.95000000", 1752168179999, "2247191.07971800", 4203, "462.09920000", "1299700.05708800", "0"], [1752168180000, "2812.90000000", "2812.90000000", "2808.30000000", "2811.06000000", "1507.99760000", 1752168239999, "4238075.08767000", 5586, "575.54330000", "1617365.94733800", "0"], [1752168240000, "2811.05000000", "2812.50000000", "2810.30000000", "2812.10000000", "340.45450000", 1752168299999, "957152.74479300", 4354, "123.08350000", "346037.49535000", "0"], [1752168300000, "2812.09000000", "2814.47000000", "2811.92000000", "2812.00000000", "662.83950000", 1752168359999, "1864630.53037200", 4199, "316.38290000", "890068.55078200", "0"], [1752168360000, "2812.00000000", "2812.40000000", "2809.20000000", "2809.24000000", "581.57140000", 1752168419999, "1634751.08265800", 4999, "280.74100000", "789185.30000100", "0"], [1752168420000, "2809.25000000", "2810.97000000", "2808.60000000", "2809.50000000", "684.54440000", 1752168479999, "1923409.95843800", 3407, "145.82380000", "409717.88006700", "0"], [1752168480000, "2809.50000000", "2813.74000000", "2809.49000000", "2812.81000000", "1803.08060000", 1752168539999, "5070192.53028700", 3810, "1494.16580000", "4201506.60705300", "0"], [1752168540000, "2812.80000000", "2815.67000000", "2812.80000000", "2815.66000000", "379.80200000", 1752168599999, "1068724.34701300", 2255, "232.62640000", "654605.30640700", "0"], [1752168600000, "2815.66000000", "2818.25000000", "2814.99000000", "2816.31000000", "591.91510000", 1752168659999, "1667149.81209300", 4045, "278.08930000", "783244.87695000", "0"], [1752168660000, "2816.31000000", "2821.78000000", "2816.00000000", "2820.70000000", "941.18130000", 1752168719999, "2653042.07411900", 7244, "656.97930000", "1852039.13971600", "0"], [1752168720000, "2820.71000000", "2823.53000000", "2818.56000000", "2819.21000000", "675.36730000", 1752168779999, "1905139.68286200", 6337, "326.66710000", "921604.31014400", "0"], [1752168780000, "2819.21000000", "2819.21000000", "2817.12000000", "2817.57000000", "466.87850000", 1752168839999, "1315677.20261400", 3865, "200.73770000", "565689.01152400", "0"], [1752168840000, "2817.57000000", "2819.93000000", "2817.16000000", "2819.91000000", "525.38390000", 1752168899999, "1480731.50018600", 3064, "358.43520000", "1010273.59402000", "0"], [1752168900000, "2819.91000000", "2820.00000000", "2815.00000000", "2815.45000000", "788.78740000", 1752168959999, "2221525.05896200", 4129, "416.12380000", "1171723.04144900", "0"], [1752168960000, "2815.45000000", "2817.49000000", "2814.00000000", "2817.49000000", "670.04660000", 1752169019999, "1886427.24705400", 3191, "319.40580000", "899295.99389900", "0"], [1752169020000, "2817.50000000", "2819.25000000", "2816.94000000", "2819.25000000", "290.34530000", 1752169079999, "818117.48772800", 2971, "112.99470000", "318408.85507500", "0"], [1752169080000, "2819.26000000", "2821.00000000", "2818.09000000", "2818.81000000", "465.17790000", 1752169139999, "1311513.04029800", 2865, "298.60780000", "841929.48607700", "0"], [1752169140000, "2818.82000000", "2819.41000000", "2818.08000000", "2818.63000000", "711.19640000", 1752169199999, "2004720.91201400", 2517, "242.91770000", "684731.37897000", "0"], [1752169200000, "2818.64000000", "2819.20000000", "2817.62000000", "2818.35000000", "277.94990000", 1752169259999, "783402.07391700", 2607, "129.57560000", "365202.57811100", "0"], [1752169260000, "2818.35000000", "2819.62000000", "2816.83000000", "2818.63000000", "575.49850000", 1752169319999, "1622040.76246900", 3383, "320.02480000", "902013.10498100", "0"], [1752169320000, "2818.64000000", "2818.72000000", "2817.11000000", "2817.16000000", "326.97150000", 1752169379999, "921383.02121700", 2734, "79.92350000", "225202.94920200", "0"], [1752169380000, "2817.15000000", "2818.40000000", "2816.46000000", "2818.39000000", "197.37010000", 1752169439999, "556027.36632800", 2059, "105.07760000", "296024.16349500", "0"], [1752169440000, "2818.39000000", "2818.39000000", "2817.20000000", "2818.38000000", "202.85260000", 1752169499999, "571563.29796500", 1671, "120.09760000", "338386.96768000", "0"], [1752169500000, "2818.39000000", "2818.80000000", "2817.10000000", "2818.33000000", "297.99750000", 1752169559999, "839777.91910000", 2999, "181.23020000", "510701.62798700", "0"], [1752169560000, "2818.33000000", "2818.33000000", "2811.49000000", "2811.60000000", "472.82580000", 1752169619999, "1330405.08047700", 5505, "159.31710000", "448168.58961500", "0"], [1752169620000, "2811.61000000", "2815.47000000", "2810.59000000", "2815.06000000", "425.88750000", 1752169679999, "1197819.87219000", 4794, "236.74400000", "665827.25535100", "0"], [1752169680000, "2815.05000000", "2815.60000000", "2813.34000000", "2814.40000000", "504.87730000", 1752169739999, "1420813.13653100", 3587, "297.07720000", "835964.00607500", "0"], [1752169740000, "2814.39000000", "2818.13000000", "2814.22000000", "2817.53000000", "743.67780000", 1752169799999, "2094695.45274000", 4568, "461.01200000", "1298456.26143700", "0"], [1752169800000, "2817.56000000", "2818.41000000", "2816.04000000", "2817.79000000", "529.21460000", 1752169859999, "1490830.18937900", 3474, "214.71950000", "604868.01988000", "0"], [1752169860000, "2817.79000000", "2822.27000000", "2817.79000000", "2822.27000000", "701.43730000", 1752169919999, "1977948.58369300", 3671, "474.48600000", "1337991.30396900", "0"], [1752169920000, "2822.27000000", "2824.99000000", "2821.25000000", "2824.99000000", "707.72440000", 1752169979999, "1997409.68693900", 3451, "459.13130000", "1295712.65628800", "0"], [1752169980000, "2825.00000000", "2829.69000000", "2824.49000000", "2826.90000000", "2335.01610000", 1752170039999, "6603056.91383700", 10022, "1299.37030000", "3674128.84324000", "0"], [1752170040000, "2826.90000000", "2834.96000000", "2826.90000000", "2833.00000000", "1772.54880000", 1752170099999, "5018860.60270400", 7139, "1260.00930000", "3567618.15777400", "0"], [1752170100000, "2833.00000000", "2833.00000000", "2828.07000000", "2829.61000000", "719.39020000", 1752170159999, "2036057.81625600", 4902, "266.12080000", "753168.35989900", "0"], [1752170160000, "2829.61000000", "2832.54000000", "2827.02000000", "2832.54000000", "677.40080000", 1752170219999, "1916548.03018200", 4694, "310.00460000", "877211.96314300", "0"], [1752170220000, "2832.54000000", "2833.31000000", "2829.55000000", "2829.56000000", "637.42440000", 1752170279999, "1804991.34593500", 4978, "275.39330000", "779872.93268300", "0"], [1752170280000, "2829.56000000", "2832.99000000", "2829.55000000", "2831.52000000", "749.50070000", 1752170339999, "2122642.85786700", 2996, "251.99890000", "713536.34237500", "0"], [1752170340000, "2831.53000000", "2832.19000000", "2830.00000000", "2830.37000000", "757.44520000", 1752170399999, "2144431.66307900", 2669, "263.75690000", "746680.39316000", "0"], [1752170400000, "2830.38000000", "2831.00000000", "2825.32000000", "2827.28000000", "932.81600000", 1752170459999, "2637242.11856600", 5765, "462.58710000", "1307603.96313800", "0"], [1752170460000, "2827.28000000", "2829.15000000", "2826.32000000", "2828.99000000", "598.58050000", 1752170519999, "1692510.44584500", 4983, "370.50920000", "1047630.49978900", "0"], [1752170520000, "2828.99000000", "2830.33000000", "2827.50000000", "2830.33000000", "441.47060000", 1752170579999, "1248942.55466400", 4168, "160.31870000", "453528.70589900", "0"], [1752170580000, "2830.34000000", "2832.79000000", "2830.34000000", "2831.55000000", "431.24070000", 1752170639999, "1221178.05526400", 3288, "167.63430000", "474714.55214200", "0"], [1752170640000, "2831.56000000", "2832.96000000", "2828.58000000", "2832.02000000", "638.30850000", 1752170699999, "1807175.77526700", 5321, "322.67180000", "913494.74845200", "0"], [1752170700000, "2832.03000000", "2836.11000000", "2830.13000000", "2836.11000000", "743.11300000", 1752170759999, "2105248.87974700", 3299, "541.91010000", "1535492.10056300", "0"], [1752170760000, "2836.11000000", "2837.35000000", "2830.93000000", "2837.33000000", "1119.40030000", 1752170819999, "3173235.67588100", 7012, "737.33810000", "2090251.40505000", "0"], [1752170820000, "2837.34000000", "2840.69000000", "2837.06000000", "2837.35000000", "1762.07970000", 1752170879999, "5002776.06006100", 6992, "1385.36910000", "3933243.09759500", "0"], [1752170880000, "2837.35000000", "2839.76000000", "2835.22000000", "2838.10000000", "1030.53350000", 1752170939999, "2924010.56836100", 6776, "712.88920000", "2022625.24418600", "0"], [1752170940000, "2838.11000000", "2838.89000000", "2828.21000000", "2828.96000000", "1377.90070000", 1752170999999, "3905849.06629900", 7353, "507.16240000", "1438056.60647800", "0"], [1752171000000, "2828.97000000", "2832.97000000", "2828.05000000", "2831.11000000", "700.93910000", 1752171059999, "1983722.52615700", 7542, "302.90800000", "857227.32567800", "0"], [1752171060000, "2831.11000000", "2831.11000000", "2827.88000000", "2829.75000000", "485.08490000", 1752171119999, "1372352.14726800", 5034, "185.56640000", "524955.81068400", "0"], [1752171120000, "2829.75000000", "2829.76000000", "2822.26000000", "2824.60000000", "1257.39540000", 1752171179999, "3551817.73375400", 8980, "580.60740000", "1639679.08663700", "0"], [1752171180000, "2824.60000000", "2826.04000000", "2823.56000000", "2825.52000000", "276.57000000", 1752171239999, "781311.52362100", 4288, "132.56290000", "374489.96171500", "0"], [1752171240000, "2825.52000000", "2826.70000000", "2819.32000000", "2819.82000000", "1224.92800000", 1752171299999, "3457337.59016200", 6170, "268.79210000", "758468.50960300", "0"], [1752171300000, "2819.82000000", "2826.89000000", "2819.82000000", "2824.49000000", "701.94680000", 1752171359999, "1982229.60280400", 4750, "339.27500000", "957856.02837800", "0"], [1752171360000, "2824.49000000", "2827.41000000", "2823.92000000", "2827.40000000", "472.60040000", 1752171419999, "1335370.62217200", 4156, "354.66610000", "1002138.74089500", "0"], [1752171420000, "2827.40000000", "2827.41000000", "2821.12000000", "2822.99000000", "460.04950000", 1752171479999, "1299262.45942100", 3284, "110.86940000", "313012.98969900", "0"], [1752171480000, "2823.00000000", "2826.27000000", "2822.99000000", "2824.90000000", "460.71150000", 1752171539999, "1301407.87034800", 2810, "247.95480000", "700442.59089500", "0"], [1752171540000, "2824.90000000", "2825.00000000", "2823.49000000", "2823.92000000", "201.62340000", 1752171599999, "569452.39412800", 1582, "117.66360000", "332318.04394500", "0"], [1752171600000, "2823.93000000", "2824.77000000", "2821.72000000", "2824.62000000", "424.36970000", 1752171659999, "1198262.39940400", 3009, "75.90290000", "214282.99973800", "0"], [1752171660000, "2824.61000000", "2827.40000000", "2820.61000000", "2821.42000000", "577.38970000", 1752171719999, "1630702.70012400", 4820, "285.81640000", "807109.32479000", "0"], [1752171720000, "2821.42000000", "2823.36000000", "2820.83000000", "2822.70000000", "349.55790000", 1752171779999, "986502.76383200", 3944, "160.39930000", "452637.21449000", "0"], [1752171780000, "2822.69000000", "2822.99000000", "2821.22000000", "2822.60000000", "432.85560000", 1752171839999, "1221553.73763400", 3759, "109.03660000", "307700.44320000", "0"], [1752171840000, "2822.60000000", "2822.60000000", "2818.29000000", "2818.32000000", "441.16870000", 1752171899999, "1244178.11218000", 4422, "168.08180000", "474061.65114000", "0"], [1752171900000, "2818.33000000", "2818.33000000", "2808.34000000", "2810.92000000", "2601.80430000", 1752171959999, "7316931.56300500", 11660, "781.45620000", "2198060.68021200", "0"], [1752171960000, "2810.92000000", "2813.15000000", "2810.01000000", "2810.68000000", "446.16270000", 1752172019999, "1254506.84925800", 4455, "210.76350000", "592607.69485400", "0"], [1752172020000, "2810.69000000", "2810.69000000", "2806.87000000", "2808.58000000", "1153.40210000", 1752172079999, "3239533.42316600", 5291, "538.09280000", "1511244.81067800", "0"], [1752172080000, "2808.59000000", "2811.95000000", "2808.58000000", "2809.13000000", "506.79240000", 1752172139999, "1424311.71823800", 4403, "330.29900000", "928276.12330300", "0"], [1752172140000, "2809.13000000", "2811.04000000", "2809.12000000", "2810.28000000", "266.36760000", 1752172199999, "748625.19476400", 2067, "99.83770000", "280602.12464300", "0"], [1752172200000, "2810.27000000", "2811.31000000", "2808.14000000", "2810.64000000", "461.58860000", 1752172259999, "1296769.74922100", 3327, "184.84620000", "519355.06169800", "0"], [1752172260000, "2810.64000000", "2811.09000000", "2807.73000000", "2811.09000000", "304.64330000", 1752172319999, "855795.37284600", 2573, "133.78060000", "375801.26823900", "0"], [1752172320000, "2811.08000000", "2811.09000000", "2808.45000000", "2808.55000000", "249.32330000", 1752172379999, "700392.11591100", 2705, "124.37760000", "349374.34682400", "0"], [1752172380000, "2808.56000000", "2809.84000000", "2807.10000000", "2807.19000000", "296.62840000", 1752172439999, "833075.01712200", 3405, "138.15230000", "387949.41296400", "0"], [1752172440000, "2807.16000000", "2813.21000000", "2807.15000000", "2810.60000000", "673.09310000", 1752172499999, "1891894.68539800", 4088, "416.11220000", "1169302.06698600", "0"], [1752172500000, "2810.60000000", "2813.18000000", "2810.51000000", "2812.94000000", "414.32970000", 1752172559999, "1165010.93695400", 3193, "347.56640000", "977284.48670500", "0"], [1752172560000, "2812.94000000", "2813.50000000", "2812.37000000", "2812.52000000", "272.10860000", 1752172619999, "765471.66029300", 1420, "156.02870000", "438925.99744200", "0"], [1752172620000, "2812.53000000", "2812.94000000", "2801.80000000", "2803.62000000", "1520.74770000", 1752172679999, "4266647.05437100", 6782, "446.44610000", "1251972.66672900", "0"], [1752172680000, "2803.62000000", "2804.15000000", "2796.35000000", "2796.35000000", "1982.75220000", 1752172739999, "5551785.56500100", 8385, "713.16940000", "1996847.15546700", "0"], [1752172740000, "2796.36000000", "2799.63000000", "2795.78000000", "2799.22000000", "979.95390000", 1752172799999, "2741258.48477200", 5011, "693.16950000", "1938918.43876000", "0"], [1752172800000, "2799.22000000", "2803.46000000", "2798.25000000", "2803.10000000", "563.93220000", 1752172859999, "1579200.32780500", 3808, "288.51950000", "807973.38956000", "0"], [1752172860000, "2803.11000000", "2803.11000000", "2800.60000000", "2801.28000000", "370.53100000", 1752172919999, "1038131.26286600", 3720, "204.22840000", "572168.44213500", "0"], [1752172920000, "2801.28000000", "2802.18000000", "2800.22000000", "2802.05000000", "243.26910000", 1752172979999, "681439.85782700", 2289, "114.30710000", "320188.15821800", "0"], [1752172980000, "2802.08000000", "2805.10000000", "2800.00000000", "2800.35000000", "1194.66860000", 1752173039999, "3348738.56502400", 4187, "294.23840000", "824843.58526100", "0"], [1752173040000, "2800.35000000", "2801.47000000", "2798.93000000", "2801.46000000", "399.13220000", 1752173099999, "1117585.28149300", 3167, "196.33800000", "549776.43741900", "0"], [1752173100000, "2801.47000000", "2802.90000000", "2799.84000000", "2800.90000000", "419.90900000", 1752173159999, "1176400.42111400", 4515, "230.28130000", "645184.40806100", "0"], [1752173160000, "2800.89000000", "2802.50000000", "2800.07000000", "2800.07000000", "275.61050000", 1752173219999, "772119.85033500", 2647, "151.12660000", "423390.70047700", "0"], [1752173220000, "2800.06000000", "2804.79000000", "2799.00000000", "2801.38000000", "499.37790000", 1752173279999, "1399467.40826600", 4756, "191.59180000", "536859.25373500", "0"], [1752173280000, "2801.38000000", "2802.27000000", "2796.55000000", "2797.49000000", "928.84320000", 1752173339999, "2600646.97156600", 4310, "324.23240000", "907620.03203600", "0"], [1752173340000, "2797.49000000", "2802.40000000", "2797.49000000", "2801.71000000", "289.52630000", 1752173399999, "810983.13576100", 2922, "184.07670000", "515577.37414300", "0"], [1752173400000, "2801.71000000", "2802.40000000", "2801.07000000", "2801.88000000", "273.15560000", 1752173459999, "765333.13337600", 2079, "140.77800000", "394429.64326500", "0"], [1752173460000, "2801.87000000", "2803.46000000", "2801.66000000", "2802.84000000", "217.21930000", 1752173519999, "608758.06464100", 1675, "137.85450000", "386306.01728800", "0"], [1752173520000, "2802.84000000", "2804.64000000", "2802.08000000", "2804.64000000", "354.12120000", 1752173579999, "992596.65630800", 2149, "160.43780000", "449746.90331500", "0"], [1752173580000, "2804.65000000", "2806.63000000", "2804.51000000", "2806.63000000", "352.37440000", 1752173639999, "988621.65131800", 2842, "231.15980000", "648549.31500100", "0"], [1752173640000, "2806.65000000", "2809.40000000", "2806.65000000", "2809.39000000", "350.16750000", 1752173699999, "983349.32753500", 2276, "276.51320000", "776563.27998100", "0"], [1752173700000, "2809.40000000", "2811.06000000", "2809.39000000", "2810.65000000", "351.82830000", 1752173759999, "988756.40610000", 2898, "226.81740000", "637445.19946900", "0"], [1752173760000, "2810.66000000", "2813.06000000", "2809.38000000", "2810.20000000", "402.80750000", 1752173819999, "1132264.11902800", 3829, "234.30550000", "658653.76008000", "0"], [1752173820000, "2810.20000000", "2810.36000000", "2809.40000000", "2810.29000000", "387.44580000", 1752173879999, "1088688.26615800", 1839, "150.32300000", "422387.26013200", "0"], [1752173880000, "2810.29000000", "2812.55000000", "2810.29000000", "2810.41000000", "1075.61990000", 1752173939999, "3024393.65966000", 3061, "675.28660000", "1898746.83949300", "0"], [1752173940000, "2810.41000000", "2811.69000000", "2810.40000000", "2811.39000000", "272.28430000", 1752173999999, "765389.09226600", 1452, "119.21120000", "335076.95249400", "0"], [1752174000000, "2811.39000000", "2812.35000000", "2810.61000000", "2811.08000000", "506.10420000", 1752174059999, "1422884.53670200", 3040, "318.14720000", "894430.55565100", "0"], [1752174060000, "2811.07000000", "2813.79000000", "2810.29000000", "2812.62000000", "994.01460000", 1752174119999, "2795107.98983100", 4565, "554.89530000", "1560066.60353700", "0"], [1752174120000, "2812.63000000", "2813.86000000", "2811.99000000", "2813.69000000", "742.09880000", 1752174179999, "2087360.27970300", 3087, "262.97840000", "739709.91569700", "0"], [1752174180000, "2813.69000000", "2815.00000000", "2812.52000000", "2814.46000000", "323.21850000", 1752174239999, "909454.22654100", 3651, "168.47610000", "474037.79753300", "0"], [1752174240000, "2814.46000000", "2815.09000000", "2813.86000000", "2814.95000000", "240.39840000", 1752174299999, "676585.68533900", 1504, "107.83490000", "303478.39282000", "0"], [1752174300000, "2814.94000000", "2817.03000000", "2814.94000000", "2816.88000000", "343.84360000", 1752174359999, "968343.84995300", 3028, "181.72540000", "511753.80251000", "0"], [1752174360000, "2816.89000000", "2818.38000000", "2816.18000000", "2817.78000000", "504.80890000", 1752174419999, "1422063.41983600", 3231, "268.29960000", "755793.51150700", "0"], [1752174420000, "2817.78000000", "2818.64000000", "2817.59000000", "2818.49000000", "331.68070000", 1752174479999, "934714.72492500", 1806, "174.84000000", "492708.90664000", "0"], [1752174480000, "2818.49000000", "2820.54000000", "2818.47000000", "2820.54000000", "755.75760000", 1752174539999, "2130892.34131500", 3468, "414.19470000", "1167845.58569200", "0"], [1752174540000, "2820.54000000", "2821.31000000", "2818.11000000", "2818.11000000", "932.39360000", 1752174599999, "2629607.12324300", 3405, "254.20860000", "717014.89926600", "0"], [1752174600000, "2818.11000000", "2820.75000000", "2818.11000000", "2819.61000000", "517.46070000", 1752174659999, "1459021.05184500", 3137, "220.35080000", "621265.29860800", "0"], [1752174660000, "2819.62000000", "2821.54000000", "2819.39000000", "2821.54000000", "303.08820000", 1752174719999, "854847.29415500", 2031, "216.84100000", "611601.83380500", "0"], [1752174720000, "2821.54000000", "2821.86000000", "2819.00000000", "2820.53000000", "298.71840000", 1752174779999, "842477.28065400", 2998, "111.48890000", "314410.14673200", "0"], [1752174780000, "2820.53000000", "2820.53000000", "2818.40000000", "2818.70000000", "482.68300000", 1752174839999, "1361127.44840700", 2015, "58.44620000", "164798.29430200", "0"], [1752174840000, "2818.70000000", "2819.89000000", "2818.25000000", "2819.79000000", "214.55960000", 1752174899999, "604835.76972100", 2333, "86.57020000", "244032.65576300", "0"], [1752174900000, "2819.80000000", "2820.67000000", "2819.00000000", "2819.98000000", "440.48100000", 1752174959999, "1242087.15136000", 2986, "213.94060000", "603273.50540400", "0"], [1752174960000, "2819.97000000", "2820.06000000", "2818.12000000", "2819.99000000", "467.89160000", 1752175019999, "1319076.82880200", 3963, "296.41310000", "835628.03221900", "0"], [1752175020000, "2820.00000000", "2821.88000000", "2819.82000000", "2820.96000000", "200.06660000", 1752175079999, "564344.49682700", 1616, "92.49430000", "260890.58092000", "0"], [1752175080000, "2820.96000000", "2820.96000000", "2818.25000000", "2820.49000000", "443.86850000", 1752175139999, "1251258.39932100", 2541, "203.59390000", "573914.65215700", "0"], [1752175140000, "2820.49000000", "2821.63000000", "2820.49000000", "2820.79000000", "293.73170000", 1752175199999, "828634.71746700", 1601, "123.64950000", "348792.71767800", "0"], [1752175200000, "2820.80000000", "2821.46000000", "2817.09000000", "2818.81000000", "473.98190000", 1752175259999, "1335914.26797800", 2366, "177.67960000", "500746.67277100", "0"], [1752175260000, "2818.81000000", "2819.16000000", "2818.04000000", "2818.04000000", "179.44930000", 1752175319999, "505791.13009600", 1861, "77.63400000", "218805.85888600", "0"], [1752175320000, "2818.04000000", "2818.70000000", "2812.70000000", "2813.45000000", "606.77460000", 1752175379999, "1708427.11989000", 3490, "163.93260000", "461460.46152900", "0"], [1752175380000, "2813.45000000", "2814.85000000", "2811.86000000", "2813.58000000", "417.85770000", 1752175439999, "1175706.26024700", 3245, "125.77670000", "353841.74625100", "0"], [1752175440000, "2813.58000000", "2814.74000000", "2812.93000000", "2814.63000000", "171.55720000", 1752175499999, "482732.75662500", 2071, "82.41620000", "231918.13033800", "0"], [1752175500000, "2814.64000000", "2815.40000000", "2811.24000000", "2811.36000000", "301.80490000", 1752175559999, "849163.37753000", 1805, "59.37890000", "167095.86025900", "0"], [1752175560000, "2811.35000000", "2815.45000000", "2810.49000000", "2815.44000000", "358.52390000", 1752175619999, "1008490.21797400", 2650, "160.66030000", "451945.45148700", "0"], [1752175620000, "2815.44000000", "2815.78000000", "2813.20000000", "2815.78000000", "470.87810000", 1752175679999, "1325287.73106700", 2493, "305.20190000", "858981.57217200", "0"], [1752175680000, "2815.80000000", "2816.39000000", "2814.52000000", "2814.83000000", "222.59070000", 1752175739999, "626693.77504900", 1416, "53.21080000", "149798.93519100", "0"], [1752175740000, "2814.83000000", "2815.00000000", "2813.83000000", "2813.84000000", "115.51300000", 1752175799999, "325097.97952600", 1269, "44.13240000", "124208.41452200", "0"], [1752175800000, "2813.83000000", "2813.84000000", "2810.50000000", "2811.00000000", "361.40490000", 1752175859999, "1016246.69857600", 3010, "107.96650000", "303555.38818500", "0"], [1752175860000, "2811.00000000", "2811.00000000", "2808.59000000", "2808.99000000", "318.59080000", 1752175919999, "895017.51018400", 2920, "129.53160000", "363868.51749400", "0"], [1752175920000, "2808.98000000", "2808.99000000", "2806.75000000", "2807.18000000", "622.83060000", 1752175979999, "1748917.69320700", 3120, "252.28490000", "708432.51303000", "0"], [1752175980000, "2807.18000000", "2808.21000000", "2806.86000000", "2808.13000000", "201.22580000", 1752176039999, "564961.41932000", 2217, "102.78260000", "288563.09130100", "0"], [1752176040000, "2808.14000000", "2810.11000000", "2808.14000000", "2809.39000000", "207.87390000", 1752176099999, "583897.72751700", 1835, "132.80230000", "373018.83771900", "0"], [1752176100000, "2809.40000000", "2811.49000000", "2808.72000000", "2811.49000000", "201.72180000", 1752176159999, "566707.63643600", 1980, "84.07410000", "236196.30806300", "0"], [1752176160000, "2811.48000000", "2815.48000000", "2811.48000000", "2811.76000000", "334.13020000", 1752176219999, "940160.35536100", 2877, "170.82620000", "480599.19391800", "0"], [1752176220000, "2811.78000000", "2812.50000000", "2808.51000000", "2809.40000000", "259.02700000", 1752176279999, "727992.80146600", 2465, "131.06030000", "368329.79006500", "0"], [1752176280000, "2809.40000000", "2810.72000000", "2809.40000000", "2810.29000000", "106.68270000", 1752176339999, "299788.67204100", 1325, "42.21390000", "118623.87980100", "0"], [1752176340000, "2810.29000000", "2810.72000000", "2809.00000000", "2810.72000000", "120.90940000", 1752176399999, "339729.59317600", 1515, "71.53350000", "200995.98481100", "0"], [1752176400000, "2810.71000000", "2811.15000000", "2810.15000000", "2811.04000000", "95.54890000", 1752176459999, "268568.84308600", 805, "42.04800000", "118180.30306800", "0"], [1752176460000, "2811.04000000", "2811.04000000", "2810.25000000", "2810.69000000", "76.53680000", 1752176519999, "215105.00182800", 731, "17.19170000", "48315.15972500", "0"], [1752176520000, "2810.70000000", "2813.98000000", "2810.69000000", "2813.60000000", "190.76010000", 1752176579999, "536563.02293100", 3123, "103.14740000", "290104.65731000", "0"], [1752176580000, "2813.60000000", "2814.50000000", "2813.60000000", "2814.39000000", "102.31300000", 1752176639999, "287922.18127200", 960, "40.16900000", "113031.95864400", "0"], [1752176640000, "2814.39000000", "2814.99000000", "2812.94000000", "2814.34000000", "157.10570000", 1752176699999, "442143.53330700", 1884, "53.08840000", "149395.42529200", "0"], [1752176700000, "2814.33000000", "2814.34000000", "2813.14000000", "2813.20000000", "125.36620000", 1752176759999, "352743.59561300", 1117, "56.48290000", "158909.47984400", "0"], [1752176760000, "2813.20000000", "2813.20000000", "2810.49000000", "2810.50000000", "248.55660000", 1752176819999, "698775.54718100", 3120, "64.10810000", "180214.86669400", "0"], [1752176820000, "2810.49000000", "2811.50000000", "2810.15000000", "2810.34000000", "120.30320000", 1752176879999, "338148.51225500", 1504, "61.26920000", "172210.68559000", "0"], [1752176880000, "2810.35000000", "2812.70000000", "2809.53000000", "2812.69000000", "397.19790000", 1752176939999, "1116446.33651600", 1631, "340.13600000", "956055.49940300", "0"], [1752176940000, "2812.69000000", "2812.69000000", "2810.84000000", "2811.31000000", "157.68030000", 1752176999999, "443298.83146900", 1342, "81.28390000", "228492.66170000", "0"], [1752177000000, "2811.33000000", "2811.40000000", "2810.08000000", "2810.56000000", "156.81670000", 1752177059999, "440754.05690700", 1933, "71.83120000", "201875.84182500", "0"], [1752177060000, "2810.55000000", "2811.00000000", "2807.99000000", "2810.99000000", "236.09330000", 1752177119999, "663181.35767100", 3686, "87.64550000", "246208.94735600", "0"], [1752177120000, "2811.00000000", "2811.36000000", "2810.00000000", "2810.01000000", "193.45890000", 1752177179999, "543736.81647900", 2075, "87.22260000", "245142.55167200", "0"], [1752177180000, "2810.00000000", "2812.27000000", "2810.00000000", "2812.26000000", "194.58060000", 1752177239999, "546918.79145800", 1739, "153.33380000", "430999.85050800", "0"], [1752177240000, "2812.26000000", "2814.50000000", "2812.26000000", "2813.68000000", "147.96140000", 1752177299999, "416296.43448300", 1692, "77.79410000", "218877.07083000", "0"], [1752177300000, "2813.68000000", "2816.58000000", "2813.68000000", "2815.71000000", "250.72280000", 1752177359999, "705867.36523500", 2454, "143.85100000", "404992.60891100", "0"], [1752177360000, "2815.71000000", "2817.80000000", "2815.71000000", "2816.73000000", "262.07170000", 1752177419999, "738257.40273900", 2242, "116.92100000", "329346.33197900", "0"], [1752177420000, "2816.73000000", "2817.57000000", "2816.72000000", "2817.57000000", "190.71200000", 1752177479999, "537253.57840100", 1268, "101.01060000", "284555.98359500", "0"], [1752177480000, "2817.57000000", "2820.10000000", "2817.57000000", "2819.97000000", "936.60020000", 1752177539999, "2640596.86638500", 4710, "625.71820000", "1764058.49642500", "0"], [1752177540000, "2819.98000000", "2820.21000000", "2815.44000000", "2816.21000000", "564.52970000", 1752177599999, "1590637.89135200", 4211, "252.44790000", "711214.83483900", "0"], [1752177600000, "2816.21000000", "2816.94000000", "2814.20000000", "2816.94000000", "298.21090000", 1752177659999, "839564.18124800", 2235, "160.95660000", "453141.51353800", "0"], [1752177660000, "2816.95000000", "2817.88000000", "2816.70000000", "2817.35000000", "220.07680000", 1752177719999, "619991.50516400", 1744, "67.73600000", "190838.73517600", "0"], [1752177720000, "2817.35000000", "2819.87000000", "2817.34000000", "2818.32000000", "198.81280000", 1752177779999, "560460.95413100", 1704, "150.82240000", "425169.68619600", "0"], [1752177780000, "2818.31000000", "2818.32000000", "2816.42000000", "2817.34000000", "375.40040000", 1752177839999, "1057759.29286400", 1634, "293.48670000", "826966.82529300", "0"], [1752177840000, "2817.34000000", "2818.85000000", "2817.33000000", "2818.85000000", "100.44640000", 1752177899999, "283064.33209600", 983, "90.83370000", "255976.21433100", "0"], [1752177900000, "2818.85000000", "2824.20000000", "2818.68000000", "2822.35000000", "1447.60930000", 1752177959999, "4084959.89588200", 4802, "1017.82270000", "2871807.92162000", "0"], [1752177960000, "2822.35000000", "2824.34000000", "2822.35000000", "2823.70000000", "352.49680000", 1752178019999, "995307.90680200", 1712, "149.44410000", "421917.78754000", "0"], [1752178020000, "2823.69000000", "2823.88000000", "2820.89000000", "2821.94000000", "124.63740000", 1752178079999, "351781.56423300", 1887, "67.65050000", "190930.92796500", "0"], [1752178080000, "2821.93000000", "2822.43000000", "2821.68000000", "2821.76000000", "587.23700000", 1752178139999, "1657032.92257600", 1106, "207.43100000", "585309.53093800", "0"], [1752178140000, "2821.75000000", "2821.96000000", "2813.13000000", "2815.24000000", "1187.38480000", 1752178199999, "3344717.61010700", 6151, "328.87930000", "926037.61483600", "0"], [1752178200000, "2815.23000000", "2816.71000000", "2814.94000000", "2816.71000000", "131.11310000", 1752178259999, "369182.21457300", 1629, "58.56200000", "164903.08179300", "0"], [1752178260000, "2816.72000000", "2818.06000000", "2816.72000000", "2818.06000000", "131.53920000", 1752178319999, "370615.96577400", 1712, "72.43050000", "204065.47880100", "0"], [1752178320000, "2818.06000000", "2819.00000000", "2818.00000000", "2818.26000000", "181.63590000", 1752178379999, "511913.51004000", 1949, "84.22840000", "237368.30917900", "0"], [1752178380000, "2818.26000000", "2818.77000000", "2816.81000000", "2818.15000000", "248.21240000", 1752178439999, "699482.29759800", 1852, "75.30850000", "212199.23684800", "0"], [1752178440000, "2818.15000000", "2818.73000000", "2817.61000000", "2818.46000000", "75.72040000", 1752178499999, "213388.40550800", 961, "44.76150000", "126137.98393500", "0"], [1752178500000, "2818.47000000", "2820.10000000", "2818.47000000", "2819.70000000", "143.65200000", 1752178559999, "405028.32996600", 1727, "97.20920000", "274074.34481700", "0"], [1752178560000, "2819.70000000", "2819.88000000", "2817.30000000", "2817.30000000", "140.24540000", 1752178619999, "395346.88837000", 1357, "29.02120000", "81815.93463000", "0"], [1752178620000, "2817.30000000", "2817.30000000", "2815.51000000", "2815.51000000", "117.31360000", 1752178679999, "330382.04981500", 1491, "34.81330000", "98050.24006800", "0"], [1752178680000, "2815.51000000", "2815.93000000", "2815.00000000", "2815.89000000", "186.60000000", 1752178739999, "525364.16215100", 1648, "91.69790000", "258167.99413600", "0"], [1752178740000, "2815.89000000", "2818.62000000", "2815.89000000", "2818.62000000", "210.87280000", 1752178799999, "594127.47222600", 1119, "157.72250000", "444364.65121700", "0"], [1752178800000, "2818.62000000", "2819.00000000", "2817.87000000", "2817.91000000", "302.78100000", 1752178859999, "853378.48013400", 1529, "153.32610000", "432144.55879200", "0"], [1752178860000, "2817.92000000", "2818.49000000", "2817.05000000", "2817.05000000", "144.45090000", 1752178919999, "407048.35791300", 988, "27.54550000", "77622.87169400", "0"], [1752178920000, "2817.05000000", "2817.79000000", "2816.50000000", "2817.78000000", "89.28460000", 1752178979999, "251519.36753600", 1191, "39.77020000", "112041.81511400", "0"], [1752178980000, "2817.79000000", "2818.85000000", "2817.79000000", "2818.84000000", "218.99510000", 1752179039999, "617229.42277700", 1620, "137.96770000", "388859.15832600", "0"], [1752179040000, "2818.84000000", "2820.32000000", "2818.74000000", "2820.31000000", "223.80750000", 1752179099999, "630988.48671800", 1820, "120.76360000", "340470.22700000", "0"], [1752179100000, "2820.32000000", "2821.23000000", "2819.51000000", "2819.51000000", "253.76100000", 1752179159999, "715664.08648700", 1611, "151.07260000", "426059.94494900", "0"], [1752179160000, "2819.52000000", "2820.54000000", "2819.15000000", "2820.14000000", "160.17100000", 1752179219999, "451635.68755500", 1456, "79.80420000", "225015.62940600", "0"], [1752179220000, "2820.13000000", "2821.07000000", "2819.41000000", "2821.07000000", "87.53460000", 1752179279999, "246826.05611900", 1079, "50.39350000", "142101.38060300", "0"], [1752179280000, "2821.09000000", "2823.36000000", "2821.09000000", "2823.35000000", "147.13780000", 1752179339999, "415296.25382400", 1176, "85.41590000", "241060.92018300", "0"], [1752179340000, "2823.35000000", "2824.11000000", "2823.35000000", "2823.90000000", "240.57150000", 1752179399999, "679322.26093600", 906, "192.88800000", "544668.25343800", "0"], [1752179400000, "2823.90000000", "2824.65000000", "2823.90000000", "2824.65000000", "284.59610000", 1752179459999, "803790.29915700", 1805, "122.41100000", "345708.48181600", "0"], [1752179460000, "2824.64000000", "2825.40000000", "2823.41000000", "2823.41000000", "557.04510000", 1752179519999, "1573145.48611400", 1665, "80.08080000", "226199.39903400", "0"], [1752179520000, "2823.41000000", "2825.40000000", "2823.26000000", "2824.01000000", "180.18110000", 1752179579999, "508906.31946500", 2045, "81.68980000", "230710.36368600", "0"], [1752179580000, "2824.00000000", "2824.42000000", "2822.55000000", "2823.21000000", "148.09360000", 1752179639999, "418122.24762200", 1441, "65.90880000", "186073.64844300", "0"], [1752179640000, "2823.21000000", "2824.61000000", "2823.21000000", "2823.89000000", "167.09700000", 1752179699999, "471888.78901000", 1349, "103.54920000", "292415.33731600", "0"], [1752179700000, "2823.89000000", "2824.09000000", "2823.20000000", "2823.99000000", "164.39800000", 1752179759999, "464214.96265500", 1264, "64.17120000", "181200.31909400", "0"], [1752179760000, "2823.99000000", "2825.78000000", "2823.11000000", "2823.11000000", "280.50440000", 1752179819999, "792337.55725300", 2002, "142.17200000", "401561.04775200", "0"], [1752179820000, "2823.12000000", "2825.29000000", "2823.12000000", "2825.29000000", "75.55290000", 1752179879999, "213402.22290300", 817, "60.29020000", "170287.62780800", "0"], [1752179880000, "2825.28000000", "2826.49000000", "2822.49000000", "2822.50000000", "255.44410000", 1752179939999, "721558.47096500", 2417, "99.49080000", "281068.35686200", "0"], [1752179940000, "2822.50000000", "2822.50000000", "2819.66000000", "2821.11000000", "252.33680000", 1752179999999, "711821.17375200", 2442, "139.45040000", "393353.81385900", "0"], [1752180000000, "2821.11000000", "2822.27000000", "2820.86000000", "2820.87000000", "128.92950000", 1752180059999, "363798.14072500", 1270, "56.19970000", "158581.36344900", "0"], [1752180060000, "2820.87000000", "2822.27000000", "2820.48000000", "2821.50000000", "255.90560000", 1752180119999, "721993.07143100", 1676, "138.99750000", "392156.35427800", "0"], [1752180120000, "2821.50000000", "2823.35000000", "2821.50000000", "2823.08000000", "111.68660000", 1752180179999, "315214.41042600", 1000, "92.54630000", "261190.51946700", "0"], [1752180180000, "2823.07000000", "2823.77000000", "2823.07000000", "2823.08000000", "139.82990000", 1752180239999, "394794.52511800", 879, "59.47020000", "167899.02724900", "0"], [1752180240000, "2823.08000000", "2824.50000000", "2822.00000000", "2824.49000000", "221.83460000", 1752180299999, "626298.46131900", 2135, "143.16050000", "404182.97723600", "0"], [1752180300000, "2824.50000000", "2824.66000000", "2822.02000000", "2822.35000000", "158.10080000", 1752180359999, "446368.21392200", 2258, "68.56750000", "193575.74136200", "0"], [1752180360000, "2822.36000000", "2822.47000000", "2821.70000000", "2821.89000000", "118.28080000", 1752180419999, "333790.96436400", 1079, "47.23480000", "133295.31553900", "0"], [1752180420000, "2821.88000000", "2821.89000000", "2819.57000000", "2820.98000000", "236.78160000", 1752180479999, "667864.19438200", 2024, "99.02880000", "279271.25441600", "0"], [1752180480000, "2820.98000000", "2822.23000000", "2820.56000000", "2822.23000000", "170.65550000", 1752180539999, "481499.79794600", 1707, "99.64550000", "281144.52890700", "0"], [1752180540000, "2822.23000000", "2822.24000000", "2820.57000000", "2820.58000000", "110.11850000", 1752180599999, "310741.59344800", 715, "31.58240000", "89122.79877300", "0"], [1752180600000, "2820.57000000", "2820.57000000", "2816.38000000", "2816.39000000", "489.47930000", 1752180659999, "1379308.83076300", 3414, "159.63360000", "449777.94777300", "0"], [1752180660000, "2816.39000000", "2819.42000000", "2816.39000000", "2819.20000000", "210.21670000", 1752180719999, "592328.60041800", 1849, "128.29250000", "361480.36834600", "0"], [1752180720000, "2819.21000000", "2820.48000000", "2819.20000000", "2820.48000000", "118.46280000", 1752180779999, "334047.98415200", 827, "61.88460000", "174506.40643700", "0"], [1752180780000, "2820.48000000", "2822.06000000", "2819.62000000", "2822.06000000", "526.94750000", 1752180839999, "1486344.85503200", 1922, "330.61570000", "932575.13301800", "0"], [1752180840000, "2822.06000000", "2822.20000000", "2820.51000000", "2820.52000000", "154.95300000", 1752180899999, "437202.14244800", 1108, "39.80460000", "112307.81718500", "0"], [1752180900000, "2820.52000000", "2820.52000000", "2818.01000000", "2819.55000000", "429.75710000", 1752180959999, "1211591.65253900", 2020, "118.99720000", "335412.91973600", "0"], [1752180960000, "2819.54000000", "2819.54000000", "2817.17000000", "2818.33000000", "156.91380000", 1752181019999, "442209.79045200", 1587, "45.76900000", "128973.71786600", "0"], [1752181020000, "2818.34000000", "2819.13000000", "2817.78000000", "2818.06000000", "222.80940000", 1752181079999, "627989.69217200", 1698, "88.58600000", "249667.41891200", "0"], [1752181080000, "2818.06000000", "2819.28000000", "2817.04000000", "2819.18000000", "484.27260000", 1752181139999, "1364869.87761900", 2003, "270.72440000", "762985.88324200", "0"], [1752181140000, "2819.17000000", "2820.75000000", "2818.56000000", "2818.56000000", "311.11560000", 1752181199999, "877323.67523500", 1610, "158.97320000", "448315.12510400", "0"], [1752181200000, "2818.56000000", "2819.26000000", "2817.16000000", "2819.25000000", "305.94920000", 1752181259999, "862131.80410900", 2606, "166.18680000", "468277.79194000", "0"], [1752181260000, "2819.25000000", "2820.39000000", "2818.77000000", "2819.97000000", "170.39560000", 1752181319999, "480417.68164400", 1104, "87.41510000", "246444.93304900", "0"], [1752181320000, "2819.97000000", "2823.48000000", "2819.97000000", "2822.60000000", "328.14560000", 1752181379999, "926073.50914000", 1951, "173.86230000", "490612.92018500", "0"], [1752181380000, "2822.59000000", "2823.10000000", "2822.01000000", "2822.84000000", "255.70960000", 1752181439999, "721776.30631300", 1028, "198.17440000", "559384.60723900", "0"], [1752181440000, "2822.84000000", "2825.33000000", "2822.75000000", "2824.54000000", "280.14160000", 1752181499999, "791157.15870800", 1579, "188.52640000", "532415.58858600", "0"], [1752181500000, "2824.53000000", "2824.63000000", "2823.00000000", "2823.40000000", "226.94050000", 1752181559999, "640824.71505200", 2157, "88.31820000", "249376.00870900", "0"], [1752181560000, "2823.40000000", "2823.50000000", "2822.84000000", "2823.22000000", "128.22230000", 1752181619999, "361980.48029700", 1116, "50.73530000", "143225.38505200", "0"], [1752181620000, "2823.22000000", "2825.59000000", "2823.21000000", "2825.59000000", "134.06390000", 1752181679999, "378623.08953400", 1030, "68.97870000", "194799.20805800", "0"], [1752181680000, "2825.59000000", "2825.78000000", "2823.36000000", "2823.37000000", "473.50880000", 1752181739999, "1337629.03901000", 1937, "265.70660000", "750566.50659100", "0"], [1752181740000, "2823.36000000", "2824.70000000", "2822.79000000", "2824.69000000", "235.79080000", 1752181799999, "665849.43082000", 1024, "149.99080000", "423584.69022000", "0"], [1752181800000, "2824.70000000", "2824.77000000", "2824.00000000", "2824.23000000", "125.32310000", 1752181859999, "353972.55968500", 854, "31.47010000", "88882.56515100", "0"], [1752181860000, "2824.23000000", "2825.00000000", "2824.00000000", "2824.00000000", "152.11240000", 1752181919999, "429616.54150600", 1068, "46.30190000", "130771.29638100", "0"], [1752181920000, "2824.00000000", "2824.34000000", "2822.89000000", "2822.89000000", "165.64790000", 1752181979999, "467762.72855100", 1430, "48.86620000", "137990.72952300", "0"], [1752181980000, "2822.89000000", "2824.90000000", "2822.79000000", "2824.87000000", "316.90240000", 1752182039999, "894915.17853300", 1348, "151.10800000", "426716.04859500", "0"], [1752182040000, "2824.87000000", "2825.32000000", "2823.92000000", "2823.92000000", "208.19850000", 1752182099999, "588130.93137100", 1213, "111.28450000", "314370.84289100", "0"], [1752182100000, "2823.92000000", "2823.92000000", "2821.31000000", "2823.90000000", "310.01320000", 1752182159999, "875055.31002400", 2727, "166.64350000", "470365.37102100", "0"], [1752182160000, "2823.89000000", "2830.21000000", "2823.89000000", "2830.21000000", "787.03620000", 1752182219999, "2224535.82997400", 3281, "576.72040000", "1630308.46932300", "0"], [1752182220000, "2830.14000000", "2850.00000000", "2827.94000000", "2849.33000000", "7220.29080000", 1752182279999, "20516892.86247700", 21495, "4893.25690000", "13908716.92426000", "0"], [1752182280000, "2849.33000000", "2867.85000000", "2845.71000000", "2853.52000000", "12312.99470000", 1752182339999, "35173246.81157300", 33380, "8131.68420000", "23216183.10705900", "0"], [1752182340000, "2853.53000000", "2876.00000000", "2853.41000000", "2872.66000000", "9614.23290000", 1752182399999, "27580731.82985900", 31537, "5681.66170000", "16297355.35230600", "0"], [1752182400000, "2872.66000000", "2876.00000000", "2858.68000000", "2860.41000000", "4382.11940000", 1752182459999, "12553926.72603100", 21902, "1890.19620000", "5416066.61788500", "0"], [1752182460000, "2860.41000000", "2863.27000000", "2858.98000000", "2863.27000000", "2454.53430000", 1752182519999, "7022306.37652800", 12383, "909.38820000", "2601684.51188500", "0"], [1752182520000, "2863.28000000", "2871.36000000", "2860.36000000", "2868.87000000", "1785.52990000", 1752182579999, "5119190.89548300", 9938, "782.72120000", "2243948.25732600", "0"], [1752182580000, "2868.88000000", "2902.15000000", "2868.87000000", "2901.67000000", "12967.70750000", 1752182639999, "37471779.43869600", 35369, "9846.25570000", "28455334.42501900", "0"], [1752182640000, "2901.68000000", "2924.28000000", "2901.42000000", "2904.70000000", "16963.27520000", 1752182699999, "49435987.85282900", 53497, "10579.13920000", "30837784.68426900", "0"], [1752182700000, "2904.69000000", "2908.68000000", "2896.14000000", "2908.67000000", "4782.48550000", 1752182759999, "13874869.28938100", 27293, "2053.03810000", "5956203.48253300", "0"], [1752182760000, "2908.67000000", "2927.00000000", "2907.04000000", "2915.90000000", "5405.95770000", 1752182819999, "15781723.87508700", 29339, "2541.38330000", "7417758.41771400", "0"], [1752182820000, "2915.90000000", "2915.90000000", "2901.63000000", "2906.12000000", "4191.60850000", 1752182879999, "12200642.35198800", 23986, "1542.67830000", "4490420.91738700", "0"], [1752182880000, "2906.12000000", "2906.36000000", "2899.05000000", "2902.80000000", "3523.24830000", 1752182939999, "10226449.36626200", 18745, "1824.66230000", "5296455.62808000", "0"], [1752182940000, "2902.80000000", "2905.76000000", "2900.70000000", "2905.76000000", "2194.38880000", 1752182999999, "6368922.21338400", 11291, "1164.17360000", "3378892.91072700", "0"], [1752183000000, "2905.75000000", "2915.68000000", "2901.62000000", "2914.88000000", "2549.92940000", 1752183059999, "7411630.42268900", 15383, "1290.58700000", "3751259.02982900", "0"], [1752183060000, "2914.89000000", "2921.45000000", "2908.48000000", "2910.59000000", "3048.07690000", 1752183119999, "8881549.98937700", 17563, "1437.72340000", "4190602.60331700", "0"], [1752183120000, "2910.60000000", "2910.64000000", "2905.12000000", "2906.31000000", "2588.17120000", 1752183179999, "7525336.67116100", 11807, "758.36500000", "2204801.29609800", "0"], [1752183180000, "2906.32000000", "2906.81000000", "2902.48000000", "2904.35000000", "1514.22890000", 1752183239999, "4398079.21454400", 9012, "632.85550000", "1838166.52121900", "0"], [1752183240000, "2904.36000000", "2906.15000000", "2902.38000000", "2905.91000000", "812.76640000", 1752183299999, "2360455.41176900", 6128, "356.95640000", "1036672.68588200", "0"], [1752183300000, "2905.91000000", "2906.13000000", "2901.29000000", "2901.93000000", "1621.90780000", 1752183359999, "4708656.88569000", 6081, "621.57410000", "1804715.76905800", "0"], [1752183360000, "2901.92000000", "2905.00000000", "2898.52000000", "2898.69000000", "1140.35250000", 1752183419999, "3308657.22180700", 8596, "511.30380000", "1483740.20170200", "0"], [1752183420000, "2898.69000000", "2903.28000000", "2894.23000000", "2900.97000000", "1888.08290000", 1752183479999, "5474070.70908200", 8954, "1209.96950000", "3507554.94072100", "0"], [1752183480000, "2900.97000000", "2906.45000000", "2900.97000000", "2901.84000000", "1317.64880000", 1752183539999, "3826153.98807700", 6382, "920.30100000", "2672212.48029600", "0"], [1752183540000, "2901.85000000", "2914.36000000", "2900.96000000", "2913.56000000", "1635.81190000", 1752183599999, "4758963.30511200", 10628, "1082.50980000", "3149294.17382600", "0"], [1752183600000, "2913.56000000", "2950.00000000", "2912.88000000", "2927.89000000", "11062.22090000", 1752183659999, "32473191.76310700", 33905, "7625.85390000", "22385477.97879300", "0"], [1752183660000, "2927.90000000", "2937.31000000", "2926.05000000", "2933.06000000", "4731.98470000", 1752183719999, "13870049.29092600", 18766, "2146.91410000", "6292216.63006200", "0"], [1752183720000, "2933.06000000", "2985.00000000", "2933.06000000", "2969.26000000", "11307.77770000", 1752183779999, "33454298.50612800", 44479, "6349.64970000", "18782338.64062900", "0"], [1752183780000, "2969.27000000", "2983.57000000", "2957.61000000", "2963.88000000", "7192.62500000", 1752183839999, "21350358.62324800", 40099, "3260.50150000", "9676745.85697600", "0"], [1752183840000, "2963.88000000", "2970.03000000", "2947.55000000", "2960.00000000", "15835.41260000", 1752183899999, "46840503.23716100", 30457, "7815.54630000", "23117547.30971400", "0"], [1752183900000, "2960.00000000", "2960.01000000", "2938.56000000", "2938.56000000", "4823.03690000", 1752183959999, "14243251.10651800", 18601, "1121.77230000", "3308972.30197000", "0"], [1752183960000, "2938.56000000", "2950.91000000", "2936.84000000", "2947.31000000", "1942.32030000", 1752184019999, "5719641.68899300", 12996, "1017.98420000", "2998439.96634200", "0"], [1752184020000, "2947.31000000", "2950.01000000", "2944.71000000", "2946.08000000", "1238.62370000", 1752184079999, "3650676.67132200", 7848, "583.71550000", "1720506.96246000", "0"], [1752184080000, "2946.08000000", "2955.06000000", "2935.99000000", "2954.18000000", "2105.23960000", 1752184139999, "6197466.80122400", 14607, "1041.13860000", "3065963.07699600", "0"], [1752184140000, "2954.18000000", "2989.88000000", "2953.61000000", "2984.46000000", "8513.45420000", 1752184199999, "25315013.00584100", 33392, "4707.10540000", "13999859.84078300", "0"], [1752184200000, "2984.46000000", "3000.00000000", "2964.47000000", "2964.82000000", "11846.03610000", 1752184259999, "35406290.89113500", 38777, "6488.77760000", "19412647.92087600", "0"], [1752184260000, "2964.82000000", "2972.23000000", "2964.22000000", "2972.23000000", "2170.39790000", 1752184319999, "6442258.61192700", 14336, "1146.77820000", "3404160.04907600", "0"], [1752184320000, "2972.24000000", "2980.16000000", "2969.65000000", "2971.66000000", "2699.31930000", 1752184379999, "8032434.28320000", 12448, "1089.29510000", "3240702.40152400", "0"], [1752184380000, "2971.67000000", "2999.02000000", "2971.66000000", "2987.08000000", "5486.10730000", 1752184439999, "16397647.23540300", 21162, "2605.58330000", "7786210.56302000", "0"], [1752184440000, "2987.08000000", "3000.00000000", "2984.81000000", "2991.38000000", "5166.00760000", 1752184499999, "15467757.61138500", 21021, "2492.47260000", "7466690.54544300", "0"], [1752184500000, "2991.37000000", "2999.78000000", "2984.60000000", "2992.03000000", "3656.83660000", 1752184559999, "10938353.64054100", 13093, "1466.51660000", "4386629.44813200", "0"], [1752184560000, "2992.03000000", "3000.00000000", "2985.62000000", "2994.70000000", "7394.46450000", 1752184619999, "22157377.70995000", 20041, "4192.68840000", "12568313.69991600", "0"], [1752184620000, "2994.67000000", "2994.68000000", "2978.64000000", "2980.04000000", "4507.82910000", 1752184679999, "13447953.98000000", 17561, "1385.51290000", "4132897.36325800", "0"], [1752184680000, "2980.04000000", "2984.69000000", "2973.72000000", "2978.57000000", "2860.22500000", 1752184739999, "8519674.18947800", 10205, "696.60600000", "2075293.94082000", "0"], [1752184740000, "2978.56000000", "2983.50000000", "2969.45000000", "2972.17000000", "4121.95400000", 1752184799999, "12264410.73154000", 13832, "1536.14400000", "4570684.84125300", "0"], [1752184800000, "2972.17000000", "2975.81000000", "2960.00000000", "2966.47000000", "7185.92800000", 1752184859999, "21318203.76173300", 23183, "3210.88260000", "9522816.14609100", "0"], [1752184860000, "2966.47000000", "2975.67000000", "2965.71000000", "2969.47000000", "2950.27140000", 1752184919999, "8762072.56699700", 13952, "1182.97400000", "3512999.21134900", "0"], [1752184920000, "2969.47000000", "2969.79000000", "2956.40000000", "2959.32000000", "2870.42540000", 1752184979999, "8504568.64767400", 15563, "918.25460000", "2719933.94841200", "0"], [1752184980000, "2959.33000000", "2963.21000000", "2957.57000000", "2959.78000000", "1428.61140000", 1752185039999, "4229588.45690700", 8053, "471.13840000", "1394856.80370000", "0"], [1752185040000, "2959.77000000", "2961.50000000", "2959.44000000", "2960.64000000", "940.02650000", 1752185099999, "2782849.28063300", 4456, "295.57280000", "874966.50439800", "0"], [1752185100000, "2960.63000000", "2960.63000000", "2955.89000000", "2956.98000000", "1521.28120000", 1752185159999, "4499423.14698000", 8202, "560.88480000", "1658819.54084400", "0"], [1752185160000, "2956.97000000", "2963.90000000", "2956.97000000", "2959.48000000", "1485.48920000", 1752185219999, "4396850.72464700", 7589, "722.40530000", "2138028.96058000", "0"], [1752185220000, "2959.48000000", "2965.42000000", "2959.40000000", "2965.41000000", "1320.67760000", 1752185279999, "3912273.52895800", 6862, "617.26220000", "1828895.03192800", "0"], [1752185280000, "2965.41000000", "2967.63000000", "2961.71000000", "2961.71000000", "1364.89550000", 1752185339999, "4048240.64054200", 6609, "534.49850000", "1585380.67935700", "0"], [1752185340000, "2961.71000000", "2967.50000000", "2960.00000000", "2967.30000000", "1218.21790000", 1752185399999, "3610687.80893700", 6768, "292.56330000", "867051.20038800", "0"], [1752185400000, "2967.31000000", "2969.41000000", "2964.00000000", "2966.14000000", "885.69570000", 1752185459999, "2627573.29129400", 7426, "352.33240000", "1045189.24458200", "0"], [1752185460000, "2966.14000000", "2966.25000000", "2956.40000000", "2959.25000000", "1889.29760000", 1752185519999, "5590320.92776500", 8633, "557.27050000", "1648399.29397300", "0"], [1752185520000, "2959.24000000", "2964.54000000", "2953.53000000", "2963.05000000", "2039.30080000", 1752185579999, "6032816.45884100", 11695, "682.92750000", "2020565.96568300", "0"], [1752185580000, "2963.04000000", "2963.42000000", "2958.26000000", "2959.21000000", "980.35770000", 1752185639999, "2902457.17148800", 6782, "326.78290000", "967402.48578000", "0"], [1752185640000, "2959.20000000", "2961.47000000", "2958.62000000", "2960.39000000", "1142.84390000", 1752185699999, "3383087.92500500", 4602, "475.46010000", "1407357.56056500", "0"], [1752185700000, "2960.40000000", "2965.67000000", "2959.00000000", "2965.44000000", "1021.66680000", 1752185759999, "3026516.08288900", 6081, "653.17470000", "1934888.06457800", "0"], [1752185760000, "2965.43000000", "2968.54000000", "2964.04000000", "2967.68000000", "900.51680000", 1752185819999, "2671454.54544400", 5116, "504.57690000", "1496909.02165000", "0"], [1752185820000, "2967.67000000", "2975.16000000", "2966.04000000", "2971.98000000", "2086.37260000", 1752185879999, "6200122.30054600", 9201, "976.12480000", "2900249.64537100", "0"], [1752185880000, "2971.98000000", "2975.00000000", "2970.63000000", "2973.81000000", "1062.37160000", 1752185939999, "3159056.48481600", 5949, "557.51740000", "1657687.46547000", "0"], [1752185940000, "2973.81000000", "2978.80000000", "2971.40000000", "2974.49000000", "2775.90650000", 1752185999999, "8258752.86075200", 8997, "1929.71400000", "5741914.12044700", "0"], [1752186000000, "2974.49000000", "2978.67000000", "2974.05000000", "2977.34000000", "1658.00580000", 1752186059999, "4935114.82188200", 6196, "976.79240000", "2907499.91752000", "0"], [1752186060000, "2977.34000000", "2978.07000000", "2975.70000000", "2976.61000000", "1151.14360000", 1752186119999, "3426636.05844800", 5138, "447.01010000", "1330664.96741300", "0"], [1752186120000, "2976.61000000", "2977.50000000", "2968.16000000", "2968.22000000", "1612.16850000", 1752186179999, "4792024.86056500", 7549, "656.77850000", "1952157.68928900", "0"], [1752186180000, "2968.22000000", "2968.22000000", "2961.81000000", "2962.70000000", "1244.53590000", 1752186239999, "3690296.63086800", 7308, "333.00750000", "987279.99518500", "0"], [1752186240000, "2962.71000000", "2962.89000000", "2958.34000000", "2959.12000000", "1360.26750000", 1752186299999, "4026110.75351500", 6923, "332.10150000", "982894.00042400", "0"], [1752186300000, "2959.11000000", "2959.50000000", "2956.78000000", "2956.79000000", "1231.86370000", 1752186359999, "3643626.46618900", 5903, "439.82120000", "1300891.50282600", "0"], [1752186360000, "2956.79000000", "2957.80000000", "2954.44000000", "2955.81000000", "2522.84870000", 1752186419999, "7459179.82066900", 7135, "721.37220000", "2132586.81935500", "0"], [1752186420000, "2955.80000000", "2956.83000000", "2952.44000000", "2953.77000000", "1289.03590000", 1752186479999, "3809254.23762700", 5039, "409.71640000", "1210617.99696700", "0"], [1752186480000, "2953.77000000", "2958.84000000", "2953.77000000", "2957.77000000", "1125.88000000", 1752186539999, "3329412.96433200", 5610, "567.47710000", "1677995.94905300", "0"], [1752186540000, "2957.77000000", "2957.77000000", "2954.63000000", "2955.72000000", "488.57140000", 1752186599999, "1444118.87864000", 3662, "160.45100000", "474238.13402200", "0"], [1752186600000, "2955.72000000", "2955.73000000", "2953.04000000", "2954.76000000", "892.47150000", 1752186659999, "2637064.76133500", 4192, "244.49390000", "722320.33179600", "0"], [1752186660000, "2954.77000000", "2957.00000000", "2953.50000000", "2953.95000000", "931.53830000", 1752186719999, "2753072.90102500", 4466, "396.57870000", "1171921.64005100", "0"], [1752186720000, "2953.96000000", "2956.11000000", "2952.62000000", "2955.31000000", "1462.85730000", 1752186779999, "4321793.37433900", 3809, "443.74910000", "1311110.78125700", "0"], [1752186780000, "2955.31000000", "2964.33000000", "2955.31000000", "2962.11000000", "2085.08890000", 1752186839999, "6171585.61487600", 7843, "1271.41010000", "3762574.62331000", "0"], [1752186840000, "2962.12000000", "2963.44000000", "2959.57000000", "2960.39000000", "1133.40360000", 1752186899999, "3356370.04312600", 6774, "557.30200000", "1650378.97726700", "0"], [1752186900000, "2960.39000000", "2962.48000000", "2959.18000000", "2962.47000000", "496.05580000", 1752186959999, "1468811.48027000", 5146, "224.36090000", "664347.69610800", "0"], [1752186960000, "2962.47000000", "2964.72000000", "2962.47000000", "2963.70000000", "640.41830000", 1752187019999, "1897979.98036500", 3933, "301.99050000", "894920.39740200", "0"], [1752187020000, "2963.70000000", "2965.00000000", "2960.10000000", "2964.99000000", "1177.26100000", 1752187079999, "3488992.75964000", 6323, "658.13200000", "1950417.80565900", "0"], [1752187080000, "2964.99000000", "2966.89000000", "2962.81000000", "2962.82000000", "739.10310000", 1752187139999, "2191442.11746700", 4792, "269.42940000", "798900.92750800", "0"], [1752187140000, "2962.82000000", "2963.01000000", "2960.11000000", "2961.56000000", "513.72240000", 1752187199999, "1521554.30545500", 3471, "351.40710000", "1040766.86978200", "0"], [1752187200000, "2961.56000000", "2963.41000000", "2961.05000000", "2963.00000000", "581.11830000", 1752187259999, "1721480.15962400", 3504, "182.87980000", "541715.96751400", "0"], [1752187260000, "2962.99000000", "2962.99000000", "2960.25000000", "2961.91000000", "600.76580000", 1752187319999, "1779278.71318500", 3185, "266.16000000", "788277.46093700", "0"], [1752187320000, "2961.90000000", "2966.33000000", "2961.73000000", "2962.63000000", "647.75440000", 1752187379999, "1919881.10970000", 5062, "301.69400000", "894192.35754400", "0"], [1752187380000, "2962.62000000", "2962.63000000", "2960.66000000", "2961.15000000", "582.16500000", 1752187439999, "1723970.24393800", 2330, "180.35930000", "534097.30963800", "0"], [1752187440000, "2961.14000000", "2965.50000000", "2960.00000000", "2963.83000000", "576.53370000", 1752187499999, "1707690.86833700", 3512, "175.93290000", "521263.22737900", "0"], [1752187500000, "2963.83000000", "2965.24000000", "2962.76000000", "2965.23000000", "402.30400000", 1752187559999, "1192521.40693900", 2852, "195.38180000", "579118.96721600", "0"], [1752187560000, "2965.24000000", "2969.45000000", "2965.23000000", "2967.87000000", "619.66710000", 1752187619999, "1839352.55269000", 4222, "337.89650000", "1002911.58245500", "0"], [1752187620000, "2967.86000000", "2972.20000000", "2967.58000000", "2972.19000000", "701.13050000", 1752187679999, "2081481.96801300", 4650, "465.11170000", "1380882.17057300", "0"], [1752187680000, "2972.19000000", "2972.20000000", "2969.05000000", "2970.54000000", "459.19970000", 1752187739999, "1363932.32003500", 4299, "186.56620000", "554097.38682000", "0"], [1752187740000, "2970.55000000", "2971.00000000", "2970.00000000", "2970.41000000", "496.72400000", 1752187799999, "1475546.74878400", 1975, "231.74950000", "688425.46184800", "0"], [1752187800000, "2970.40000000", "2972.72000000", "2970.04000000", "2972.72000000", "416.70130000", 1752187859999, "1238143.25510300", 2301, "260.44750000", "773921.12720100", "0"], [1752187860000, "2972.71000000", "2974.00000000", "2971.40000000", "2972.30000000", "722.86770000", 1752187919999, "2149018.46706100", 3397, "417.32910000", "1240762.36374200", "0"], [1752187920000, "2972.30000000", "2973.60000000", "2971.34000000", "2973.01000000", "697.38890000", 1752187979999, "2072888.35942300", 2681, "277.26740000", "824139.44062300", "0"], [1752187980000, "2973.00000000", "2973.93000000", "2970.52000000", "2970.57000000", "636.05500000", 1752188039999, "1890725.45562500", 2743, "294.10000000", "874286.53975700", "0"], [1752188040000, "2970.57000000", "2973.78000000", "2970.57000000", "2972.87000000", "563.38290000", 1752188099999, "1674426.55408100", 2558, "244.45880000", "726626.22532500", "0"], [1752188100000, "2972.87000000", "2975.21000000", "2972.42000000", "2975.21000000", "882.13510000", 1752188159999, "2623402.82521400", 3204, "547.99500000", "1629703.27696300", "0"], [1752188160000, "2975.22000000", "2976.91000000", "2974.62000000", "2975.10000000", "777.25390000", 1752188219999, "2312927.72948100", 4395, "384.82740000", "1145117.88173000", "0"], [1752188220000, "2975.10000000", "2975.70000000", "2972.94000000", "2975.30000000", "512.87350000", 1752188279999, "1525397.55865800", 3188, "222.03780000", "660388.84100500", "0"], [1752188280000, "2975.29000000", "2976.99000000", "2973.69000000", "2973.73000000", "651.04690000", 1752188339999, "1936976.80839600", 3713, "411.22090000", "1223385.66568000", "0"], [1752188340000, "2973.72000000", "2975.56000000", "2972.85000000", "2973.88000000", "349.89890000", 1752188399999, "1040762.99823300", 3565, "145.17650000", "431804.43780200", "0"], [1752188400000, "2973.88000000", "2974.63000000", "2970.25000000", "2970.92000000", "629.76990000", 1752188459999, "1871949.42141800", 3984, "172.73880000", "513527.81739500", "0"], [1752188460000, "2970.92000000", "2971.37000000", "2967.72000000", "2968.11000000", "745.23700000", 1752188519999, "2212874.23215200", 4211, "256.34390000", "761074.40418200", "0"], [1752188520000, "2968.10000000", "2968.50000000", "2961.63000000", "2962.31000000", "1000.46620000", 1752188579999, "2967023.56775800", 5431, "341.01680000", "1011320.27727400", "0"], [1752188580000, "2962.30000000", "2964.68000000", "2961.21000000", "2963.21000000", "720.00580000", 1752188639999, "2133569.30672900", 4670, "376.86430000", "1116716.77553100", "0"], [1752188640000, "2963.21000000", "2963.21000000", "2961.79000000", "2961.98000000", "494.66010000", 1752188699999, "1465342.06768700", 2325, "307.70150000", "911468.00016000", "0"], [1752188700000, "2961.98000000", "2965.42000000", "2961.92000000", "2964.39000000", "648.33450000", 1752188759999, "1921576.66000200", 2782, "386.14300000", "1144462.33927000", "0"], [1752188760000, "2964.40000000", "2969.99000000", "2964.40000000", "2969.98000000", "602.96860000", 1752188819999, "1788489.10948300", 2789, "487.71680000", "1446657.29546100", "0"], [1752188820000, "2969.98000000", "2969.99000000", "2967.51000000", "2969.41000000", "348.06480000", 1752188879999, "1033252.58395600", 2332, "220.07930000", "653321.76128700", "0"], [1752188880000, "2969.42000000", "2971.36000000", "2969.15000000", "2969.77000000", "498.27500000", 1752188939999, "1479902.50361000", 2934, "349.06770000", "1036700.40253800", "0"], [1752188940000, "2969.76000000", "2969.76000000", "2967.54000000", "2968.47000000", "297.65740000", 1752188999999, "883632.89559600", 2033, "165.61870000", "491641.31288400", "0"], [1752189000000, "2968.46000000", "2969.38000000", "2967.91000000", "2967.91000000", "295.71600000", 1752189059999, "877855.18213900", 1968, "157.78270000", "468395.78195200", "0"], [1752189060000, "2967.91000000", "2967.92000000", "2964.69000000", "2964.69000000", "331.83680000", 1752189119999, "984423.40627000", 2745, "126.40930000", "374972.71691600", "0"], [1752189120000, "2964.69000000", "2966.71000000", "2964.18000000", "2965.25000000", "402.62560000", 1752189179999, "1193912.39846000", 2530, "223.42700000", "662487.82255100", "0"], [1752189180000, "2965.26000000", "2970.38000000", "2965.26000000", "2968.62000000", "457.85200000", 1752189239999, "1359034.81261900", 2947, "307.85120000", "913717.80629300", "0"], [1752189240000, "2968.61000000", "2969.30000000", "2967.62000000", "2967.81000000", "560.01800000", 1752189299999, "1662289.23478400", 2901, "150.60920000", "447036.03014400", "0"], [1752189300000, "2967.81000000", "2968.26000000", "2963.16000000", "2963.72000000", "264.75910000", 1752189359999, "785213.73649100", 2700, "76.81520000", "227836.98995000", "0"], [1752189360000, "2963.72000000", "2965.92000000", "2963.15000000", "2963.91000000", "478.93660000", 1752189419999, "1419697.14945500", 3520, "240.00230000", "711427.46210600", "0"], [1752189420000, "2963.91000000", "2963.92000000", "2960.78000000", "2960.78000000", "471.38460000", 1752189479999, "1396451.56209500", 2172, "124.74740000", "369593.99049100", "0"], [1752189480000, "2960.78000000", "2960.86000000", "2958.22000000", "2958.69000000", "907.50820000", 1752189539999, "2685950.12510200", 3960, "275.54020000", "815501.16411500", "0"], [1752189540000, "2958.68000000", "2965.00000000", "2958.68000000", "2961.95000000", "514.81300000", 1752189599999, "1524962.86984300", 2790, "336.19680000", "995823.58322700", "0"], [1752189600000, "2961.96000000", "2962.31000000", "2958.77000000", "2959.41000000", "525.60940000", 1752189659999, "1556198.54936400", 2601, "208.57200000", "617543.57397300", "0"], [1752189660000, "2959.40000000", "2959.41000000", "2956.16000000", "2956.59000000", "395.74880000", 1752189719999, "1170398.41623700", 2362, "129.34410000", "382490.59594400", "0"], [1752189720000, "2956.60000000", "2959.06000000", "2955.72000000", "2955.73000000", "453.59380000", 1752189779999, "1341430.48303900", 3491, "202.37060000", "598530.32779300", "0"], [1752189780000, "2955.72000000", "2955.72000000", "2954.27000000", "2955.49000000", "404.26500000", 1752189839999, "1194637.20082200", 2017, "88.94790000", "262851.46480000", "0"], [1752189840000, "2955.48000000", "2956.17000000", "2953.51000000", "2955.37000000", "648.65610000", 1752189899999, "1916882.41851900", 2672, "217.64060000", "643111.10842200", "0"], [1752189900000, "2955.37000000", "2957.69000000", "2954.00000000", "2954.00000000", "319.04350000", 1752189959999, "943094.38997000", 1907, "142.98420000", "422679.95540400", "0"], [1752189960000, "2954.01000000", "2954.01000000", "2948.05000000", "2948.85000000", "1378.63870000", 1752190019999, "4066989.15805700", 6155, "305.42390000", "900838.38250400", "0"], [1752190020000, "2948.85000000", "2953.00000000", "2948.85000000", "2948.88000000", "735.31890000", 1752190079999, "2169962.90235600", 3344, "365.57480000", "1078818.16134800", "0"], [1752190080000, "2948.87000000", "2948.87000000", "2946.63000000", "2948.43000000", "755.68100000", 1752190139999, "2227584.69091000", 4296, "206.00550000", "607208.54645900", "0"], [1752190140000, "2948.43000000", "2949.80000000", "2948.27000000", "2948.77000000", "460.88400000", 1752190199999, "1359101.18719400", 1780, "226.73210000", "668618.57055800", "0"], [1752190200000, "2948.78000000", "2951.70000000", "2947.56000000", "2948.90000000", "912.74150000", 1752190259999, "2692272.38937500", 3249, "536.40860000", "1582261.21168800", "0"], [1752190260000, "2948.91000000", "2948.91000000", "2939.86000000", "2941.53000000", "1793.50590000", 1752190319999, "5277075.18502900", 7216, "465.04410000", "1368149.97598800", "0"], [1752190320000, "2941.52000000", "2941.53000000", "2935.57000000", "2937.92000000", "1383.28950000", 1752190379999, "4064213.14466800", 7874, "569.49990000", "1672986.18314200", "0"], [1752190380000, "2937.91000000", "2942.50000000", "2935.46000000", "2940.85000000", "1106.68840000", 1752190439999, "3252234.77645700", 6065, "695.35200000", "2043728.85793300", "0"], [1752190440000, "2940.86000000", "2942.51000000", "2939.49000000", "2939.99000000", "772.88580000", 1752190499999, "2273091.20693200", 4026, "465.36370000", "1368695.91532800", "0"], [1752190500000, "2940.00000000", "2941.00000000", "2938.25000000", "2940.87000000", "644.29770000", 1752190559999, "1893732.30521100", 4172, "342.07410000", "1005449.08557100", "0"], [1752190560000, "2940.86000000", "2940.86000000", "2937.61000000", "2937.90000000", "463.24640000", 1752190619999, "1361193.98917000", 3046, "154.38150000", "453609.89280300", "0"], [1752190620000, "2937.91000000", "2938.44000000", "2936.31000000", "2936.44000000", "416.94750000", 1752190679999, "1224687.89481200", 2429, "229.33660000", "673632.23283300", "0"], [1752190680000, "2936.45000000", "2940.83000000", "2936.20000000", "2939.02000000", "910.92270000", 1752190739999, "2676530.97982900", 3399, "626.13010000", "1839703.69265100", "0"], [1752190740000, "2939.01000000", "2945.00000000", "2939.00000000", "2943.90000000", "644.37640000", 1752190799999, "1896144.42558200", 3127, "417.64400000", "1228943.30197000", "0"], [1752190800000, "2943.90000000", "2946.51000000", "2943.84000000", "2943.91000000", "706.32600000", 1752190859999, "2080136.79778800", 2241, "281.48430000", "828977.53979200", "0"], [1752190860000, "2943.91000000", "2945.69000000", "2943.91000000", "2944.96000000", "223.62430000", 1752190919999, "658588.16711800", 1539, "103.68200000", "305334.09299100", "0"], [1752190920000, "2944.96000000", "2945.12000000", "2943.99000000", "2944.65000000", "490.80110000", 1752190979999, "1445232.71385800", 1769, "118.23270000", "348146.00807900", "0"], [1752190980000, "2944.64000000", "2944.65000000", "2940.00000000", "2941.09000000", "343.68050000", 1752191039999, "1010943.53721500", 2574, "143.27780000", "421374.57739200", "0"], [1752191040000, "2941.08000000", "2945.03000000", "2941.08000000", "2944.44000000", "720.98400000", 1752191099999, "2122448.82537600", 3051, "399.48370000", "1175918.66100800", "0"], [1752191100000, "2944.45000000", "2944.45000000", "2942.81000000", "2943.25000000", "312.33100000", 1752191159999, "919424.63347100", 1689, "98.07980000", "288723.54416200", "0"], [1752191160000, "2943.25000000", "2943.26000000", "2940.55000000", "2940.75000000", "512.94050000", 1752191219999, "1508894.00988800", 2600, "142.61610000", "419524.99117400", "0"], [1752191220000, "2940.75000000", "2942.47000000", "2940.47000000", "2942.39000000", "422.54230000", 1752191279999, "1242764.48496100", 1557, "281.05470000", "826579.71327400", "0"], [1752191280000, "2942.39000000", "2945.41000000", "2942.39000000", "2945.41000000", "503.15920000", 1752191339999, "1481052.42774200", 1828, "263.61200000", "775881.31963200", "0"], [1752191340000, "2945.40000000", "2951.27000000", "2945.40000000", "2950.97000000", "864.75950000", 1752191399999, "2550476.09651800", 2508, "602.41020000", "1776554.68258700", "0"], [1752191400000, "2950.97000000", "2952.46000000", "2950.35000000", "2950.36000000", "1016.99430000", 1752191459999, "3001565.20817400", 3216, "364.09030000", "1074498.77498200", "0"], [1752191460000, "2950.36000000", "2954.00000000", "2950.35000000", "2953.99000000", "766.00010000", 1752191519999, "2261424.18626400", 3149, "364.56620000", "1076074.74769500", "0"], [1752191520000, "2953.99000000", "2955.55000000", "2953.80000000", "2954.17000000", "717.27750000", 1752191579999, "2119262.73442500", 2877, "442.36070000", "1306960.46512500", "0"], [1752191580000, "2954.18000000", "2956.09000000", "2954.16000000", "2955.39000000", "471.84570000", 1752191639999, "1394460.35611100", 2377, "284.38920000", "840453.61073200", "0"], [1752191640000, "2955.39000000", "2956.40000000", "2955.15000000", "2955.63000000", "271.98430000", 1752191699999, "803952.99345200", 1526, "141.14820000", "417216.35957900", "0"], [1752191700000, "2955.64000000", "2955.64000000", "2953.86000000", "2954.15000000", "174.69530000", 1752191759999, "516116.89137200", 983, "87.19650000", "257584.89919300", "0"], [1752191760000, "2954.16000000", "2955.45000000", "2954.15000000", "2955.08000000", "246.63020000", 1752191819999, "728798.36692600", 1712, "109.75290000", "324307.65989500", "0"], [1752191820000, "2955.07000000", "2955.84000000", "2954.67000000", "2954.70000000", "311.26170000", 1752191879999, "919829.43996800", 1284, "110.04490000", "325197.15485400", "0"], [1752191880000, "2954.71000000", "2955.00000000", "2954.29000000", "2954.49000000", "319.20880000", 1752191939999, "943157.03856100", 779, "132.33570000", "391003.07862700", "0"], [1752191940000, "2954.50000000", "2954.50000000", "2949.79000000", "2951.29000000", "2294.57750000", 1752191999999, "6771481.35373700", 3244, "954.26830000", "2815678.44896100", "0"], [1752192000000, "2951.29000000", "2951.59000000", "2947.68000000", "2947.97000000", "1035.93060000", 1752192059999, "3055621.00489700", 3650, "310.45090000", "915492.50610900", "0"], [1752192060000, "2947.98000000", "2950.30000000", "2947.70000000", "2949.59000000", "522.25510000", 1752192119999, "1540356.61819300", 2402, "368.91090000", "1088061.67763200", "0"], [1752192120000, "2949.59000000", "2949.59000000", "2948.27000000", "2949.30000000", "258.40180000", 1752192179999, "761976.71259300", 1713, "161.13630000", "475147.84599400", "0"], [1752192180000, "2949.30000000", "2952.38000000", "2948.36000000", "2950.95000000", "806.68530000", 1752192239999, "2380307.80713600", 2982, "500.28420000", "1476181.55168300", "0"], [1752192240000, "2950.94000000", "2953.28000000", "2950.10000000", "2951.89000000", "1975.98730000", 1752192299999, "5831741.58687700", 3962, "474.35860000", "1400020.94279800", "0"], [1752192300000, "2951.90000000", "2952.63000000", "2949.31000000", "2952.30000000", "345.97610000", 1752192359999, "1020904.76868600", 2881, "115.39210000", "340502.24110300", "0"], [1752192360000, "2952.30000000", "2952.42000000", "2949.23000000", "2950.78000000", "367.93040000", 1752192419999, "1085720.58567300", 3406, "143.98020000", "424888.11174600", "0"], [1752192420000, "2950.78000000", "2952.40000000", "2948.69000000", "2951.29000000", "563.00650000", 1752192479999, "1660959.43355600", 3509, "235.51130000", "694746.82988100", "0"], [1752192480000, "2951.29000000", "2955.00000000", "2950.29000000", "2953.91000000", "836.35040000", 1752192539999, "2470014.65848100", 4513, "310.86330000", "918054.29209800", "0"], [1752192540000, "2953.90000000", "2958.00000000", "2953.34000000", "2958.00000000", "1142.53430000", 1752192599999, "3377046.11786900", 2458, "967.82940000", "2860946.89308100", "0"], [1752192600000, "2957.79000000", "2957.79000000", "2952.40000000", "2952.41000000", "790.23670000", 1752192659999, "2335904.50172700", 3472, "187.38410000", "553849.71727900", "0"], [1752192660000, "2952.41000000", "2953.51000000", "2949.05000000", "2951.35000000", "457.09890000", 1752192719999, "1349059.44739900", 3471, "143.21540000", "422679.93441500", "0"], [1752192720000, "2951.36000000", "2951.36000000", "2949.13000000", "2949.13000000", "1408.01710000", 1752192779999, "4153772.27301700", 1848, "74.85700000", "220818.14114500", "0"], [1752192780000, "2949.14000000", "2950.00000000", "2948.24000000", "2949.40000000", "207.82560000", 1752192839999, "612895.56306000", 1971, "106.96380000", "315428.17855700", "0"], [1752192840000, "2949.40000000", "2949.41000000", "2943.73000000", "2943.99000000", "622.86160000", 1752192899999, "1835053.98100900", 3583, "153.65910000", "452632.67125700", "0"], [1752192900000, "2944.00000000", "2945.09000000", "2940.80000000", "2940.99000000", "595.67590000", 1752192959999, "1753011.94598500", 5508, "201.03670000", "591620.41383300", "0"], [1752192960000, "2940.99000000", "2941.00000000", "2932.88000000", "2932.91000000", "1362.66650000", 1752193019999, "4000821.70275000", 7720, "513.91040000", "1508321.67409500", "0"], [1752193020000, "2932.91000000", "2939.43000000", "2931.42000000", "2933.89000000", "1532.36810000", 1752193079999, "4499216.59068100", 7234, "675.50280000", "1983423.10140200", "0"], [1752193080000, "2933.90000000", "2934.44000000", "2917.00000000", "2920.21000000", "4249.50500000", 1752193139999, "12419943.32280900", 19161, "1577.47270000", "4608428.17856900", "0"], [1752193140000, "2920.21000000", "2921.06000000", "2916.11000000", "2919.47000000", "1492.08260000", 1752193199999, "4355509.67037600", 10090, "720.19000000", "2102325.46633700", "0"], [1752193200000, "2919.48000000", "2927.50000000", "2919.20000000", "2927.08000000", "1338.97740000", 1752193259999, "3915816.18486200", 6958, "825.69620000", "2414685.44725300", "0"], [1752193260000, "2927.07000000", "2930.00000000", "2927.07000000", "2928.32000000", "393.67440000", 1752193319999, "1152957.45443300", 4392, "216.13030000", "632960.05062800", "0"], [1752193320000, "2928.32000000", "2929.50000000", "2924.11000000", "2927.54000000", "991.50310000", 1752193379999, "2902207.80302600", 6114, "513.52070000", "1503063.59576600", "0"], [1752193380000, "2927.53000000", "2927.66000000", "2922.65000000", "2922.66000000", "460.78900000", 1752193439999, "1348374.21200600", 4793, "168.73190000", "493801.97951300", "0"], [1752193440000, "2922.66000000", "2923.15000000", "2921.17000000", "2922.66000000", "749.92790000", 1752193499999, "2191257.40992900", 4103, "236.76940000", "691829.09421700", "0"], [1752193500000, "2922.65000000", "2924.37000000", "2918.76000000", "2919.79000000", "1161.15480000", 1752193559999, "3391695.94249400", 5619, "240.81450000", "703394.69717800", "0"], [1752193560000, "2919.78000000", "2925.62000000", "2918.40000000", "2924.12000000", "1922.95420000", 1752193619999, "5621595.11686600", 7063, "1308.13790000", "3824756.13036200", "0"], [1752193620000, "2924.13000000", "2924.30000000", "2913.75000000", "2917.60000000", "1265.00860000", 1752193679999, "3692825.93250100", 7945, "584.31010000", "1706117.63803700", "0"], [1752193680000, "2917.60000000", "2925.00000000", "2916.14000000", "2924.58000000", "894.47540000", 1752193739999, "2611557.94713900", 4367, "499.15170000", "1457458.77634000", "0"], [1752193740000, "2924.58000000", "2925.00000000", "2921.53000000", "2922.94000000", "608.07980000", 1752193799999, "1777977.03862800", 3731, "301.91350000", "882763.07512500", "0"], [1752193800000, "2922.95000000", "2924.70000000", "2917.74000000", "2924.08000000", "923.54610000", 1752193859999, "2697918.37042500", 6595, "418.36110000", "1222248.70691800", "0"], [1752193860000, "2924.08000000", "2930.96000000", "2922.01000000", "2927.72000000", "1380.79100000", 1752193919999, "4040333.41145400", 6515, "992.90230000", "2905438.38406000", "0"], [1752193920000, "2927.72000000", "2929.89000000", "2924.17000000", "2925.88000000", "641.85840000", 1752193979999, "1879096.76709400", 4837, "111.04960000", "325082.33470100", "0"], [1752193980000, "2925.88000000", "2929.07000000", "2925.88000000", "2929.01000000", "448.17260000", 1752194039999, "1312147.06865000", 2730, "174.85420000", "511883.80007900", "0"], [1752194040000, "2929.01000000", "2931.15000000", "2928.52000000", "2929.01000000", "571.83210000", 1752194099999, "1675552.55465700", 3338, "265.31680000", "777443.51053700", "0"], [1752194100000, "2929.01000000", "2931.97000000", "2928.81000000", "2931.06000000", "583.37060000", 1752194159999, "1709946.99078200", 2661, "264.04450000", "773951.10677300", "0"], [1752194160000, "2931.06000000", "2935.17000000", "2928.64000000", "2929.28000000", "667.33130000", 1752194219999, "1956755.86430900", 5463, "228.55910000", "670034.91371900", "0"], [1752194220000, "2929.28000000", "2933.18000000", "2928.89000000", "2932.40000000", "470.59460000", 1752194279999, "1379315.58250100", 3650, "251.19420000", "736358.88261800", "0"], [1752194280000, "2932.41000000", "2932.41000000", "2928.27000000", "2929.08000000", "481.60560000", 1752194339999, "1411224.64830700", 3345, "145.86060000", "427309.20023600", "0"], [1752194340000, "2929.08000000", "2932.29000000", "2929.07000000", "2932.29000000", "408.91770000", 1752194399999, "1198318.36248400", 2579, "233.61000000", "684515.07019700", "0"], [1752194400000, "2932.28000000", "2932.29000000", "2926.00000000", "2926.00000000", "434.40930000", 1752194459999, "1272718.05962100", 4176, "208.13800000", "609771.07932200", "0"], [1752194460000, "2926.00000000", "2928.11000000", "2925.99000000", "2928.10000000", "237.33750000", 1752194519999, "694662.42950900", 2630, "153.01540000", "447831.25980700", "0"], [1752194520000, "2928.10000000", "2929.78000000", "2926.63000000", "2927.01000000", "457.51200000", 1752194579999, "1339701.65351300", 3196, "147.12060000", "430797.71891000", "0"], [1752194580000, "2927.01000000", "2929.16000000", "2926.64000000", "2926.77000000", "240.17700000", 1752194639999, "703248.80031100", 2469, "90.01900000", "263576.21193700", "0"], [1752194640000, "2926.77000000", "2928.71000000", "2926.00000000", "2926.42000000", "271.32240000", 1752194699999, "794182.83749900", 2714, "170.96340000", "500417.12859600", "0"], [1752194700000, "2926.43000000", "2933.50000000", "2925.01000000", "2933.50000000", "530.12400000", 1752194759999, "1553007.08435400", 4319, "349.27760000", "1023251.60561500", "0"], [1752194760000, "2933.49000000", "2935.84000000", "2932.37000000", "2934.32000000", "423.95280000", 1752194819999, "1244174.66165700", 2843, "253.14980000", "742886.93162400", "0"], [1752194820000, "2934.31000000", "2934.80000000", "2930.65000000", "2931.82000000", "303.35440000", 1752194879999, "889835.02169600", 3392, "110.59280000", "324418.54738200", "0"], [1752194880000, "2931.82000000", "2933.68000000", "2931.82000000", "2933.09000000", "305.96720000", 1752194939999, "897386.17668300", 3078, "154.05410000", "451817.62134700", "0"], [1752194940000, "2933.09000000", "2934.25000000", "2932.75000000", "2932.90000000", "189.85860000", 1752194999999, "556907.86141200", 1876, "58.74890000", "172321.24096400", "0"], [1752195000000, "2932.90000000", "2935.49000000", "2932.67000000", "2935.48000000", "422.44020000", 1752195059999, "1239210.37711000", 3150, "329.43950000", "966382.59720300", "0"], [1752195060000, "2935.48000000", "2935.87000000", "2933.00000000", "2933.01000000", "1358.25800000", 1752195119999, "3986330.29787700", 2528, "323.26850000", "948581.63269600", "0"], [1752195120000, "2933.00000000", "2933.13000000", "2930.91000000", "2930.91000000", "174.43730000", 1752195179999, "511526.12113500", 1773, "46.65350000", "136813.60633000", "0"], [1752195180000, "2930.92000000", "2935.00000000", "2930.92000000", "2932.50000000", "318.79070000", 1752195239999, "935103.40012100", 3188, "159.06370000", "466573.25165100", "0"], [1752195240000, "2932.49000000", "2933.12000000", "2932.08000000", "2932.62000000", "130.99490000", 1752195299999, "384171.62056200", 1885, "49.66570000", "145645.06870400", "0"], [1752195300000, "2932.62000000", "2933.25000000", "2930.75000000", "2932.03000000", "294.14950000", 1752195359999, "862455.41647500", 3057, "104.06330000", "305110.67338600", "0"], [1752195360000, "2932.04000000", "2943.09000000", "2928.85000000", "2941.99000000", "1110.74400000", 1752195419999, "3262757.77314400", 7008, "750.22970000", "2203996.81831000", "0"], [1752195420000, "2942.00000000", "2942.24000000", "2939.20000000", "2940.72000000", "630.34140000", 1752195479999, "1853880.81109500", 4424, "247.26500000", "727165.25851600", "0"], [1752195480000, "2940.73000000", "2941.87000000", "2937.55000000", "2937.90000000", "563.62050000", 1752195539999, "1656877.77780400", 3997, "264.83290000", "778643.32012500", "0"], [1752195540000, "2937.90000000", "2938.99000000", "2937.16000000", "2937.17000000", "389.51630000", 1752195599999, "1144375.95606000", 2299, "116.80170000", "343145.48014700", "0"], [1752195600000, "2937.17000000", "2939.07000000", "2936.04000000", "2936.78000000", "284.56790000", 1752195659999, "835951.25443700", 3006, "159.33340000", "468065.00652900", "0"], [1752195660000, "2936.78000000", "2937.50000000", "2933.55000000", "2936.99000000", "638.81050000", 1752195719999, "1875105.23729800", 4651, "217.82530000", "639350.04883400", "0"], [1752195720000, "2936.99000000", "2939.57000000", "2936.56000000", "2939.01000000", "181.79260000", 1752195779999, "534070.25851300", 2411, "92.66630000", "272232.58323800", "0"], [1752195780000, "2939.02000000", "2941.65000000", "2938.58000000", "2940.30000000", "311.95600000", 1752195839999, "917161.62468800", 2563, "175.92140000", "517220.21407300", "0"], [1752195840000, "2940.30000000", "2942.20000000", "2939.54000000", "2939.89000000", "479.90330000", 1752195899999, "1411456.16727800", 3376, "257.66830000", "757775.15995100", "0"], [1752195900000, "2939.89000000", "2940.50000000", "2938.10000000", "2939.00000000", "294.77430000", 1752195959999, "866468.36579300", 2404, "88.34360000", "259658.86928200", "0"], [1752195960000, "2939.01000000", "2940.75000000", "2939.01000000", "2940.75000000", "144.88920000", 1752196019999, "425932.78687700", 1445, "103.49850000", "304262.04722900", "0"], [1752196020000, "2940.74000000", "2940.75000000", "2936.50000000", "2939.54000000", "367.26620000", 1752196079999, "1079344.78280100", 3334, "125.67040000", "369383.49928800", "0"], [1752196080000, "2939.54000000", "2940.76000000", "2937.70000000", "2938.00000000", "274.92170000", 1752196139999, "808070.42326800", 2787, "98.76510000", "290263.30484800", "0"], [1752196140000, "2938.01000000", "2941.26000000", "2938.00000000", "2939.99000000", "369.96460000", 1752196199999, "1087777.15691900", 3399, "162.38430000", "477436.52671200", "0"], [1752196200000, "2939.98000000", "2939.99000000", "2937.80000000", "2938.21000000", "542.45400000", 1752196259999, "1593874.85304700", 2402, "339.07040000", "996256.70812100", "0"], [1752196260000, "2938.21000000", "2938.46000000", "2936.49000000", "2937.53000000", "227.00240000", 1752196319999, "666794.77738500", 2921, "137.06110000", "402591.98921300", "0"], [1752196320000, "2937.52000000", "2938.23000000", "2936.59000000", "2936.99000000", "299.30110000", 1752196379999, "879189.97648900", 1880, "216.38630000", "635618.59203300", "0"], [1752196380000, "2937.00000000", "2940.46000000", "2937.00000000", "2939.84000000", "410.68380000", 1752196439999, "1206759.85312500", 2231, "302.94610000", "890155.09857900", "0"], [1752196440000, "2939.83000000", "2941.98000000", "2939.29000000", "2941.89000000", "344.79570000", 1752196499999, "1013941.92819800", 1890, "244.72490000", "719655.04101300", "0"], [1752196500000, "2941.89000000", "2943.48000000", "2941.08000000", "2943.47000000", "371.30660000", 1752196559999, "1092492.38559300", 2685, "209.17940000", "615479.45735700", "0"], [1752196560000, "2943.48000000", "2946.50000000", "2943.47000000", "2945.20000000", "1255.23870000", 1752196619999, "3697038.96667500", 3438, "270.48780000", "796625.67823300", "0"], [1752196620000, "2945.20000000", "2945.20000000", "2943.11000000", "2944.01000000", "768.01350000", 1752196679999, "2261325.28882300", 2479, "165.04220000", "485792.09333000", "0"], [1752196680000, "2944.00000000", "2944.00000000", "2941.50000000", "2941.67000000", "380.60630000", 1752196739999, "1120137.65394300", 2406, "52.27040000", "153838.49215700", "0"], [1752196740000, "2941.67000000", "2943.87000000", "2939.65000000", "2943.87000000", "400.62620000", 1752196799999, "1178358.18210700", 2783, "87.69300000", "257931.77404700", "0"], [1752196800000, "2943.87000000", "2948.98000000", "2943.87000000", "2946.45000000", "1479.68470000", 1752196859999, "4360609.68203600", 3834, "1325.73220000", "3906921.66085700", "0"], [1752196860000, "2946.45000000", "2947.39000000", "2946.37000000", "2947.38000000", "200.05570000", 1752196919999, "589528.35845200", 1421, "114.35020000", "336972.72208400", "0"], [1752196920000, "2947.39000000", "2947.39000000", "2944.29000000", "2945.50000000", "264.90010000", 1752196979999, "780223.10703100", 3501, "78.05220000", "229895.75048100", "0"], [1752196980000, "2945.50000000", "2946.97000000", "2945.49000000", "2946.23000000", "225.99430000", 1752197039999, "665797.32628700", 2026, "150.19500000", "442479.30294900", "0"], [1752197040000, "2946.23000000", "2948.31000000", "2946.23000000", "2948.30000000", "255.43980000", 1752197099999, "752830.59872500", 1475, "173.53210000", "511431.34753300", "0"], [1752197100000, "2948.30000000", "2949.04000000", "2947.68000000", "2947.81000000", "309.96710000", 1752197159999, "913862.31050100", 2111, "174.08730000", "513247.54092000", "0"], [1752197160000, "2947.80000000", "2951.66000000", "2946.50000000", "2951.08000000", "526.36370000", 1752197219999, "1552222.47517600", 3553, "377.65480000", "1113819.50301000", "0"], [1752197220000, "2951.07000000", "2951.07000000", "2947.54000000", "2948.41000000", "238.83510000", 1752197279999, "704321.02427400", 2568, "106.72850000", "314694.26563300", "0"], [1752197280000, "2948.42000000", "2949.77000000", "2948.09000000", "2948.35000000", "568.06500000", 1752197339999, "1675068.46104300", 1560, "136.89150000", "403689.45563200", "0"], [1752197340000, "2948.34000000", "2950.00000000", "2948.34000000", "2949.45000000", "150.66740000", 1752197399999, "444352.29564900", 1553, "111.76540000", "329610.51855900", "0"], [1752197400000, "2949.45000000", "2949.90000000", "2945.77000000", "2945.77000000", "288.36070000", 1752197459999, "850102.40495900", 2674, "99.62610000", "293716.10091000", "0"], [1752197460000, "2945.77000000", "2948.84000000", "2945.64000000", "2947.20000000", "281.40240000", 1752197519999, "829420.45088000", 2457, "128.28630000", "378032.58660900", "0"], [1752197520000, "2947.20000000", "2950.66000000", "2946.73000000", "2950.66000000", "577.26040000", 1752197579999, "1701467.65505100", 2017, "487.15000000", "1435851.73517000", "0"], [1752197580000, "2950.66000000", "2951.50000000", "2946.66000000", "2947.31000000", "613.10910000", 1752197639999, "1808421.65564800", 3514, "273.00640000", "805317.92818300", "0"], [1752197640000, "2947.31000000", "2949.30000000", "2947.31000000", "2948.65000000", "168.21510000", 1752197699999, "496020.05642600", 1497, "79.96830000", "235798.04997100", "0"], [1752197700000, "2948.65000000", "2948.86000000", "2947.37000000", "2947.90000000", "156.44710000", 1752197759999, "461238.94138100", 2322, "71.09730000", "209600.14759300", "0"], [1752197760000, "2947.91000000", "2948.55000000", "2946.36000000", "2946.50000000", "240.23390000", 1752197819999, "708043.70167900", 2138, "81.88220000", "241320.82427000", "0"], [1752197820000, "2946.49000000", "2948.55000000", "2946.00000000", "2948.25000000", "323.55220000", 1752197879999, "953492.19948500", 1995, "213.09850000", "627967.28019200", "0"], [1752197880000, "2948.26000000", "2949.00000000", "2946.51000000", "2946.51000000", "289.23580000", 1752197939999, "852588.00990400", 1919, "88.57540000", "261128.76942300", "0"], [1752197940000, "2946.51000000", "2948.42000000", "2946.50000000", "2947.49000000", "397.84950000", 1752197999999, "1172744.98379000", 2576, "144.06470000", "424607.11219500", "0"], [1752198000000, "2947.50000000", "2949.00000000", "2945.99000000", "2948.99000000", "656.74920000", 1752198059999, "1935596.22447600", 2374, "409.83180000", "1207996.51138800", "0"], [1752198060000, "2948.99000000", "2949.31000000", "2946.41000000", "2946.64000000", "487.79250000", 1752198119999, "1437826.90126100", 3181, "189.86650000", "559741.45950000", "0"], [1752198120000, "2946.63000000", "2950.00000000", "2946.42000000", "2947.85000000", "453.29290000", 1752198179999, "1336500.18935000", 3501, "278.35280000", "820581.80157600", "0"], [1752198180000, "2947.85000000", "2949.48000000", "2947.70000000", "2949.38000000", "504.25110000", 1752198239999, "1486757.68135300", 2234, "354.78100000", "1045992.78406200", "0"], [1752198240000, "2949.37000000", "2949.38000000", "2948.49000000", "2949.01000000", "87.55330000", 1752198299999, "258184.33337300", 1010, "43.30050000", "127687.53903800", "0"], [1752198300000, "2949.02000000", "2951.50000000", "2947.14000000", "2947.53000000", "519.38150000", 1752198359999, "1532140.49672200", 2954, "257.76120000", "760460.83540000", "0"], [1752198360000, "2947.54000000", "2948.43000000", "2947.00000000", "2947.59000000", "195.58200000", 1752198419999, "576505.19704500", 1504, "67.04540000", "197627.45366500", "0"], [1752198420000, "2947.59000000", "2948.35000000", "2945.55000000", "2947.62000000", "340.29880000", 1752198479999, "1002760.09350200", 2260, "114.52550000", "337436.78715500", "0"], [1752198480000, "2947.61000000", "2950.64000000", "2947.24000000", "2949.32000000", "1730.79370000", 1752198539999, "5103792.02879400", 3614, "1152.94160000", "3399393.60911400", "0"], [1752198540000, "2949.33000000", "2951.97000000", "2949.17000000", "2950.13000000", "556.90280000", 1752198599999, "1643469.50929600", 2533, "347.48080000", "1025484.88818200", "0"], [1752198600000, "2950.14000000", "2951.00000000", "2948.80000000", "2950.85000000", "1257.45970000", 1752198659999, "3709492.23546300", 2447, "806.59600000", "2379315.65646500", "0"], [1752198660000, "2950.86000000", "2951.35000000", "2948.22000000", "2948.23000000", "233.08000000", 1752198719999, "687500.15477800", 2699, "83.78950000", "247116.29474100", "0"], [1752198720000, "2948.23000000", "2948.99000000", "2947.39000000", "2947.97000000", "140.32950000", 1752198779999, "413750.21161400", 1904, "40.60310000", "119703.18045600", "0"], [1752198780000, "2947.98000000", "2949.66000000", "2947.64000000", "2947.64000000", "186.87070000", 1752198839999, "550990.09997700", 2046, "101.94710000", "300603.57729800", "0"], [1752198840000, "2947.64000000", "2947.65000000", "2945.59000000", "2945.98000000", "631.87560000", 1752198899999, "1862098.20464700", 2647, "360.21820000", "1061495.83114600", "0"], [1752198900000, "2945.98000000", "2950.55000000", "2945.94000000", "2950.43000000", "1075.66790000", 1752198959999, "3172363.28337900", 3520, "777.55880000", "2293185.03315900", "0"], [1752198960000, "2950.43000000", "2955.02000000", "2950.14000000", "2954.33000000", "1819.70160000", 1752199019999, "5373626.49940000", 5529, "1263.29920000", "3730438.55681200", "0"], [1752199020000, "2954.33000000", "2955.41000000", "2952.56000000", "2952.93000000", "816.71800000", 1752199079999, "2412966.08059700", 2962, "513.19000000", "1516170.26477200", "0"], [1752199080000, "2952.93000000", "2957.24000000", "2952.92000000", "2956.70000000", "1216.42240000", 1752199139999, "3594286.87356900", 3360, "584.24150000", "1726154.03385100", "0"], [1752199140000, "2956.70000000", "2957.00000000", "2954.03000000", "2955.09000000", "1513.99930000", 1752199199999, "4474986.58111100", 3820, "1107.74990000", "3274104.53899200", "0"], [1752199200000, "2955.08000000", "2956.03000000", "2954.00000000", "2955.36000000", "1182.75350000", 1752199259999, "3494959.46778500", 3645, "619.70620000", "1831096.17349600", "0"], [1752199260000, "2955.36000000", "2960.55000000", "2953.29000000", "2953.33000000", "1524.94740000", 1752199319999, "4511528.87024700", 6878, "860.57180000", "2546369.00876100", "0"], [1752199320000, "2953.33000000", "2956.16000000", "2953.06000000", "2954.35000000", "1589.60520000", 1752199379999, "4696465.37194700", 4353, "844.30500000", "2494296.14350000", "0"], [1752199380000, "2954.35000000", "2956.99000000", "2953.17000000", "2956.99000000", "883.42780000", 1752199439999, "2610229.79782200", 3750, "401.05510000", "1185174.79328300", "0"], [1752199440000, "2956.98000000", "2956.98000000", "2952.00000000", "2952.87000000", "1698.20320000", 1752199499999, "5015989.25511300", 3339, "823.50400000", "2431594.91775900", "0"], [1752199500000, "2952.88000000", "2955.01000000", "2952.87000000", "2954.39000000", "457.40220000", 1752199559999, "1351326.07005900", 2427, "337.18990000", "996153.36384000", "0"], [1752199560000, "2954.39000000", "2966.66000000", "2954.39000000", "2962.88000000", "2704.21510000", 1752199619999, "8006396.34222400", 8920, "1745.35660000", "5167073.16617600", "0"], [1752199620000, "2962.89000000", "2963.12000000", "2959.21000000", "2959.22000000", "457.62040000", 1752199679999, "1355343.60059500", 3100, "282.01280000", "835208.23325200", "0"], [1752199680000, "2959.21000000", "2960.58000000", "2956.47000000", "2956.47000000", "630.79450000", 1752199739999, "1866698.59986700", 3418, "308.69600000", "913669.24788700", "0"], [1752199740000, "2956.47000000", "2956.86000000", "2954.40000000", "2954.69000000", "453.10980000", 1752199799999, "1339417.86240600", 2600, "158.42070000", "468299.85031700", "0"], [1752199800000, "2954.69000000", "2955.22000000", "2952.87000000", "2955.21000000", "347.62640000", 1752199859999, "1026785.11589200", 1786, "74.23430000", "219268.73097800", "0"], [1752199860000, "2955.22000000", "2958.48000000", "2954.18000000", "2957.31000000", "306.80330000", 1752199919999, "906964.37453100", 2673, "183.38740000", "542133.47034400", "0"], [1752199920000, "2957.31000000", "2960.00000000", "2956.39000000", "2959.91000000", "413.75580000", 1752199979999, "1223791.03252200", 2584, "176.49560000", "522047.72508900", "0"], [1752199980000, "2959.90000000", "2959.90000000", "2958.14000000", "2958.78000000", "468.63530000", 1752200039999, "1386578.08753800", 2166, "116.12470000", "343596.37638900", "0"], [1752200040000, "2958.78000000", "2959.00000000", "2957.41000000", "2958.71000000", "198.59190000", 1752200099999, "587476.81798800", 1973, "107.23680000", "317217.90972800", "0"], [1752200100000, "2958.70000000", "2960.70000000", "2958.55000000", "2960.31000000", "361.16210000", 1752200159999, "1068956.69383900", 3141, "225.94180000", "668741.96032800", "0"], [1752200160000, "2960.31000000", "2960.42000000", "2959.61000000", "2959.94000000", "146.14170000", 1752200219999, "432574.66103500", 1191, "79.98340000", "236747.62385100", "0"], [1752200220000, "2959.95000000", "2961.00000000", "2959.33000000", "2960.69000000", "283.92730000", 1752200279999, "840456.55309600", 1836, "59.19770000", "175226.03170400", "0"], [1752200280000, "2960.69000000", "2963.94000000", "2960.50000000", "2963.62000000", "641.18430000", 1752200339999, "1899477.05288300", 3288, "477.69650000", "1415092.38589000", "0"], [1752200340000, "2963.63000000", "2964.50000000", "2962.17000000", "2964.50000000", "723.35960000", 1752200399999, "2143431.61967100", 3147, "560.63530000", "1661247.54028200", "0"], [1752200400000, "2964.49000000", "2965.00000000", "2962.50000000", "2964.61000000", "391.28450000", 1752200459999, "1159675.33517800", 3089, "192.88860000", "571665.74736200", "0"], [1752200460000, "2964.62000000", "2965.11000000", "2961.15000000", "2961.15000000", "518.68460000", 1752200519999, "1537024.78518700", 2798, "86.66350000", "256874.65037700", "0"], [1752200520000, "2961.15000000", "2961.29000000", "2958.15000000", "2960.49000000", "859.30460000", 1752200579999, "2543291.40773900", 4212, "280.30670000", "829627.71915000", "0"], [1752200580000, "2960.49000000", "2960.69000000", "2959.91000000", "2959.91000000", "160.04800000", 1752200639999, "473809.03422500", 1480, "61.44490000", "181899.67866500", "0"], [1752200640000, "2959.91000000", "2960.30000000", "2955.81000000", "2956.99000000", "347.53940000", 1752200699999, "1027866.58089000", 2700, "128.93000000", "381322.81664200", "0"], [1752200700000, "2956.99000000", "2956.99000000", "2955.00000000", "2956.99000000", "313.69240000", 1752200759999, "927180.75834400", 2098, "156.90760000", "463731.55718500", "0"], [1752200760000, "2956.98000000", "2958.33000000", "2956.00000000", "2957.38000000", "323.26190000", 1752200819999, "955865.30450900", 2105, "169.98220000", "502611.99016200", "0"], [1752200820000, "2957.38000000", "2958.40000000", "2957.00000000", "2958.40000000", "298.02950000", 1752200879999, "881397.01427700", 1656, "217.91150000", "644452.49775800", "0"], [1752200880000, "2958.40000000", "2959.00000000", "2957.01000000", "2958.04000000", "204.14610000", 1752200939999, "603887.79898200", 1793, "100.11260000", "296137.66960900", "0"], [1752200940000, "2958.04000000", "2958.49000000", "2957.75000000", "2958.33000000", "269.54840000", 1752200999999, "797374.68141700", 892, "116.77020000", "345416.50107800", "0"], [1752201000000, "2958.33000000", "2958.33000000", "2955.37000000", "2956.39000000", "209.18500000", 1752201059999, "618439.44944400", 2210, "80.37040000", "237594.90103300", "0"], [1752201060000, "2956.40000000", "2959.00000000", "2955.74000000", "2958.71000000", "145.58160000", 1752201119999, "430523.72634000", 1962, "85.75380000", "253585.23394600", "0"], [1752201120000, "2958.71000000", "2959.40000000", "2957.50000000", "2958.09000000", "1236.26050000", 1752201179999, "3657342.36659300", 3043, "226.60370000", "670400.79932900", "0"], [1752201180000, "2958.08000000", "2964.39000000", "2958.08000000", "2963.36000000", "758.61570000", 1752201239999, "2246822.74445900", 3072, "580.52280000", "1719342.66883900", "0"], [1752201240000, "2963.36000000", "2964.50000000", "2962.20000000", "2964.00000000", "269.72880000", 1752201299999, "799337.80173800", 1948, "126.57900000", "375105.59931000", "0"], [1752201300000, "2964.00000000", "2964.10000000", "2960.84000000", "2961.66000000", "474.16220000", 1752201359999, "1404841.97027200", 2124, "251.60220000", "745415.58090600", "0"], [1752201360000, "2961.67000000", "2963.50000000", "2961.55000000", "2963.08000000", "370.29730000", 1752201419999, "1096994.29544500", 2275, "238.66130000", "706986.71921800", "0"], [1752201420000, "2963.09000000", "2963.71000000", "2961.43000000", "2961.51000000", "728.74650000", 1752201479999, "2158852.91856500", 2507, "387.14780000", "1146927.06649000", "0"], [1752201480000, "2961.51000000", "2967.46000000", "2961.51000000", "2965.05000000", "570.89720000", 1752201539999, "1691893.08283100", 3922, "308.29100000", "913830.42445500", "0"], [1752201540000, "2965.04000000", "2965.81000000", "2963.84000000", "2963.84000000", "382.53030000", 1752201599999, "1134139.63967900", 3152, "250.15340000", "741640.38502900", "0"], [1752201600000, "2963.84000000", "2966.56000000", "2963.70000000", "2964.72000000", "895.98580000", 1752201659999, "2656692.58629900", 2908, "514.06360000", "1524167.52862300", "0"], [1752201660000, "2964.72000000", "2965.72000000", "2963.82000000", "2965.29000000", "275.80750000", 1752201719999, "817728.03727100", 2416, "164.70090000", "488285.07933900", "0"], [1752201720000, "2965.29000000", "2966.00000000", "2964.38000000", "2964.51000000", "324.96790000", 1752201779999, "963532.14200800", 1494, "178.19970000", "528345.47327700", "0"], [1752201780000, "2964.51000000", "2964.51000000", "2962.02000000", "2962.02000000", "353.02220000", 1752201839999, "1045920.76480100", 2357, "145.67620000", "431574.97271200", "0"], [1752201840000, "2962.02000000", "2962.53000000", "2960.10000000", "2960.10000000", "485.55090000", 1752201899999, "1438049.32635500", 2181, "132.31990000", "391901.08889200", "0"], [1752201900000, "2960.10000000", "2960.50000000", "2958.35000000", "2960.09000000", "297.47200000", 1752201959999, "880336.77758300", 2591, "114.80080000", "339707.67034200", "0"], [1752201960000, "2960.10000000", "2962.18000000", "2958.86000000", "2961.74000000", "419.06740000", 1752202019999, "1240506.57041100", 2539, "286.91550000", "849323.72493700", "0"], [1752202020000, "2961.73000000", "2961.90000000", "2960.80000000", "2961.80000000", "314.29810000", 1752202079999, "930710.10427300", 1740, "199.23600000", "589952.30725700", "0"], [1752202080000, "2961.80000000", "2962.25000000", "2961.21000000", "2961.22000000", "232.63190000", 1752202139999, "688991.83458100", 1722, "55.63910000", "164779.81867000", "0"], [1752202140000, "2961.21000000", "2965.31000000", "2961.21000000", "2965.31000000", "305.47170000", 1752202199999, "905199.64795600", 2388, "153.49520000", "454881.67928900", "0"], [1752202200000, "2965.31000000", "2966.50000000", "2964.22000000", "2966.38000000", "349.61110000", 1752202259999, "1036680.95777000", 3027, "176.03490000", "522003.16332200", "0"], [1752202260000, "2966.39000000", "2966.64000000", "2965.28000000", "2966.17000000", "239.84160000", 1752202319999, "711378.03897700", 2127, "130.60050000", "387363.70202600", "0"], [1752202320000, "2966.17000000", "2966.70000000", "2965.00000000", "2966.60000000", "325.93960000", 1752202379999, "966724.12623800", 2421, "194.08870000", "575660.81871300", "0"], [1752202380000, "2966.60000000", "2968.88000000", "2966.60000000", "2967.58000000", "511.82010000", 1752202439999, "1518693.83244400", 2622, "316.54000000", "939231.80815200", "0"], [1752202440000, "2967.59000000", "2968.60000000", "2967.12000000", "2967.12000000", "489.71200000", 1752202499999, "1453423.12376500", 2189, "291.84160000", "866132.42831400", "0"], [1752202500000, "2967.12000000", "2967.12000000", "2962.20000000", "2962.55000000", "516.85960000", 1752202559999, "1531988.62995900", 3104, "196.82490000", "583314.56475900", "0"], [1752202560000, "2962.56000000", "2964.99000000", "2962.56000000", "2964.98000000", "289.76060000", 1752202619999, "858935.12802400", 1692, "236.69160000", "701625.56135800", "0"], [1752202620000, "2964.99000000", "2965.72000000", "2964.01000000", "2965.71000000", "263.78510000", 1752202679999, "782104.95409600", 2055, "152.38850000", "451821.04790600", "0"], [1752202680000, "2965.71000000", "2966.04000000", "2965.04000000", "2965.31000000", "366.70290000", 1752202739999, "1087478.70747700", 1311, "139.65460000", "414134.92534400", "0"], [1752202740000, "2965.31000000", "2965.32000000", "2964.62000000", "2965.15000000", "446.74930000", 1752202799999, "1324611.50288400", 974, "339.95530000", "1007953.64296600", "0"], [1752202800000, "2965.15000000", "2965.28000000", "2963.99000000", "2965.28000000", "343.89220000", 1752202859999, "1019604.20993600", 1632, "89.69800000", "265938.25963800", "0"], [1752202860000, "2965.29000000", "2965.50000000", "2963.38000000", "2963.81000000", "197.26800000", 1752202919999, "584820.19634900", 2202, "90.06960000", "266995.16138500", "0"], [1752202920000, "2963.82000000", "2966.53000000", "2962.15000000", "2965.52000000", "592.81620000", 1752202979999, "1757392.13434800", 3555, "390.84180000", "1158785.38219300", "0"], [1752202980000, "2965.52000000", "2965.53000000", "2963.98000000", "2964.40000000", "335.92120000", 1752203039999, "995934.66234900", 2244, "208.52640000", "618213.96701100", "0"], [1752203040000, "2964.41000000", "2967.30000000", "2964.41000000", "2966.84000000", "386.66880000", 1752203099999, "1146915.35818400", 2713, "218.54700000", "648243.11280000", "0"], [1752203100000, "2966.83000000", "2967.58000000", "2966.10000000", "2967.58000000", "319.50690000", 1752203159999, "947925.39906400", 2159, "150.63310000", "446905.99813400", "0"], [1752203160000, "2967.58000000", "2967.81000000", "2963.39000000", "2963.99000000", "634.29250000", 1752203219999, "1881148.34956100", 3186, "157.94140000", "468376.42432500", "0"], [1752203220000, "2964.00000000", "2965.44000000", "2963.10000000", "2965.13000000", "507.12380000", 1752203279999, "1503385.47809500", 2292, "208.76630000", "618898.31081700", "0"], [1752203280000, "2965.14000000", "2966.18000000", "2964.70000000", "2964.70000000", "267.33830000", 1752203339999, "792754.69807700", 1515, "130.87990000", "388103.10592200", "0"], [1752203340000, "2964.69000000", "2966.73000000", "2964.36000000", "2965.82000000", "306.57170000", 1752203399999, "909206.55876300", 1751, "167.62290000", "497132.97971900", "0"], [1752203400000, "2965.83000000", "2966.00000000", "2963.23000000", "2964.96000000", "373.87780000", 1752203459999, "1108444.97507200", 2869, "223.69580000", "663207.06347400", "0"], [1752203460000, "2964.97000000", "2965.83000000", "2964.96000000", "2965.82000000", "109.74370000", 1752203519999, "325428.13871500", 775, "79.26270000", "235037.86240000", "0"], [1752203520000, "2965.83000000", "2967.65000000", "2964.96000000", "2967.17000000", "585.18490000", 1752203579999, "1735909.49857100", 2639, "309.02050000", "916716.33422700", "0"], [1752203580000, "2967.18000000", "2967.48000000", "2967.11000000", "2967.20000000", "177.30990000", 1752203639999, "526126.33717300", 1109, "125.28840000", "371762.56731000", "0"], [1752203640000, "2967.21000000", "2967.21000000", "2966.21000000", "2966.48000000", "206.16790000", 1752203699999, "611631.59980200", 1440, "122.06990000", "362131.87597000", "0"], [1752203700000, "2966.48000000", "2966.48000000", "2964.18000000", "2965.02000000", "259.88680000", 1752203759999, "770582.41088900", 2383, "77.91380000", "231010.26619300", "0"], [1752203760000, "2965.02000000", "2965.87000000", "2965.02000000", "2965.29000000", "277.47340000", 1752203819999, "822847.88203200", 1487, "86.38160000", "256157.37249000", "0"], [1752203820000, "2965.29000000", "2965.65000000", "2965.28000000", "2965.28000000", "296.79770000", 1752203879999, "880142.69506400", 796, "158.37830000", "469658.87073100", "0"], [1752203880000, "2965.28000000", "2970.70000000", "2965.00000000", "2970.69000000", "831.73990000", 1752203939999, "2468821.94969500", 4181, "596.56850000", "1771099.00098400", "0"], [1752203940000, "2970.69000000", "2973.00000000", "2969.11000000", "2971.81000000", "702.83720000", 1752203999999, "2088252.61039600", 3970, "445.61280000", "1324002.66049500", "0"], [1752204000000, "2971.82000000", "2972.26000000", "2970.38000000", "2970.60000000", "244.10060000", 1752204059999, "725310.12663300", 2162, "86.19660000", "256130.45411400", "0"], [1752204060000, "2970.61000000", "2973.07000000", "2970.60000000", "2970.75000000", "247.05760000", 1752204119999, "734279.20180700", 2661, "122.78940000", "364959.81803700", "0"], [1752204120000, "2970.76000000", "2972.29000000", "2969.88000000", "2970.94000000", "415.12410000", 1752204179999, "1233283.17904400", 2124, "281.71080000", "836917.93962500", "0"], [1752204180000, "2970.94000000", "2974.05000000", "2970.94000000", "2972.11000000", "679.76210000", 1752204239999, "2021024.56218800", 2796, "566.07400000", "1683057.37710200", "0"], [1752204240000, "2972.12000000", "2972.86000000", "2971.74000000", "2972.72000000", "204.21210000", 1752204299999, "606965.85305900", 1634, "116.47910000", "346195.14266700", "0"], [1752204300000, "2972.72000000", "2974.65000000", "2972.31000000", "2973.08000000", "523.15720000", 1752204359999, "1555647.87103200", 3477, "239.19280000", "711221.73463200", "0"], [1752204360000, "2973.09000000", "2973.63000000", "2971.58000000", "2973.00000000", "216.49500000", 1752204419999, "643551.03847700", 1578, "106.31020000", "316021.28765100", "0"], [1752204420000, "2972.99000000", "2974.00000000", "2972.69000000", "2973.87000000", "133.21280000", 1752204479999, "396087.82799900", 1632, "70.34600000", "209164.64256200", "0"], [1752204480000, "2973.87000000", "2974.76000000", "2972.74000000", "2974.75000000", "304.01880000", 1752204539999, "904087.64422800", 1803, "138.19510000", "410960.73639400", "0"], [1752204540000, "2974.75000000", "2975.00000000", "2972.37000000", "2972.38000000", "249.68430000", 1752204599999, "742634.58725300", 2496, "93.61310000", "278439.24638100", "0"], [1752204600000, "2972.37000000", "2972.76000000", "2967.57000000", "2968.16000000", "353.07620000", 1752204659999, "1048595.88004900", 2937, "89.38340000", "265508.88224000", "0"], [1752204660000, "2968.16000000", "2969.44000000", "2966.86000000", "2968.67000000", "387.02060000", 1752204719999, "1148588.66832600", 2604, "238.68270000", "708323.53885400", "0"], [1752204720000, "2968.66000000", "2968.66000000", "2965.97000000", "2966.24000000", "123.78260000", 1752204779999, "367275.45866400", 1955, "40.82140000", "121109.81553800", "0"], [1752204780000, "2966.24000000", "2967.18000000", "2966.24000000", "2966.56000000", "136.86500000", 1752204839999, "406033.37668300", 1743, "74.15410000", "219985.56373300", "0"], [1752204840000, "2966.56000000", "2966.62000000", "2964.85000000", "2965.42000000", "490.97830000", 1752204899999, "1456170.32345700", 2790, "184.38180000", "546850.08310000", "0"], [1752204900000, "2965.43000000", "2967.55000000", "2965.42000000", "2965.74000000", "346.55810000", 1752204959999, "1028001.55247200", 1755, "166.72660000", "494574.12322400", "0"], [1752204960000, "2965.74000000", "2966.77000000", "2965.49000000", "2966.76000000", "300.56810000", 1752205019999, "891540.67941100", 1079, "104.78810000", "310814.53065600", "0"], [1752205020000, "2966.76000000", "2967.06000000", "2965.00000000", "2965.00000000", "126.95970000", 1752205079999, "376568.88399200", 1163, "23.83010000", "70681.64174900", "0"], [1752205080000, "2965.00000000", "2965.01000000", "2957.36000000", "2958.85000000", "862.66970000", 1752205139999, "2553942.79318700", 4473, "200.80530000", "594284.03825500", "0"], [1752205140000, "2958.86000000", "2960.88000000", "2958.85000000", "2960.81000000", "540.64390000", 1752205199999, "1600215.77281600", 2289, "379.98770000", "1124742.04391200", "0"], [1752205200000, "2960.81000000", "2961.00000000", "2957.52000000", "2957.94000000", "637.00660000", 1752205259999, "1884948.54333000", 2451, "255.43770000", "755774.66335600", "0"], [1752205260000, "2957.95000000", "2959.87000000", "2957.59000000", "2959.86000000", "366.17370000", 1752205319999, "1083408.76548700", 1928, "206.12410000", "609874.63627200", "0"], [1752205320000, "2959.87000000", "2963.70000000", "2959.86000000", "2962.40000000", "359.88130000", 1752205379999, "1065981.96985900", 2518, "229.39030000", "679427.12645700", "0"], [1752205380000, "2962.41000000", "2965.72000000", "2962.40000000", "2965.57000000", "889.81780000", 1752205439999, "2637905.01852700", 2461, "679.64880000", "2014956.26179400", "0"], [1752205440000, "2965.57000000", "2966.92000000", "2965.56000000", "2966.92000000", "85.91920000", 1752205499999, "254827.51842600", 933, "45.64210000", "135371.94241000", "0"], [1752205500000, "2966.92000000", "2967.06000000", "2965.72000000", "2965.86000000", "338.46850000", 1752205559999, "1004120.16007000", 1090, "144.23180000", "427881.45842500", "0"], [1752205560000, "2965.86000000", "2966.39000000", "2965.09000000", "2966.17000000", "95.28970000", 1752205619999, "282604.36180900", 1408, "48.90150000", "145030.41882000", "0"], [1752205620000, "2966.16000000", "2966.56000000", "2966.00000000", "2966.56000000", "72.60060000", 1752205679999, "215353.20887800", 662, "30.53940000", "90589.98523400", "0"], [1752205680000, "2966.56000000", "2971.20000000", "2966.55000000", "2969.89000000", "397.30630000", 1752205739999, "1179562.29058000", 2680, "290.10320000", "861170.86746800", "0"], [1752205740000, "2969.89000000", "2971.07000000", "2969.89000000", "2970.95000000", "180.95700000", 1752205799999, "537515.61792700", 1483, "137.01920000", "407002.50912600", "0"], [1752205800000, "2970.94000000", "2972.26000000", "2970.94000000", "2971.99000000", "365.39570000", 1752205859999, "1085831.30060700", 1500, "220.86990000", "656311.04625300", "0"], [1752205860000, "2972.00000000", "2972.55000000", "2968.88000000", "2970.50000000", "1106.08670000", 1752205919999, "3286418.87483400", 3721, "808.84560000", "2403424.90560400", "0"], [1752205920000, "2970.50000000", "2970.62000000", "2970.00000000", "2970.38000000", "358.87300000", 1752205979999, "1066021.00290100", 1339, "94.96120000", "282069.08581700", "0"], [1752205980000, "2970.39000000", "2973.08000000", "2970.38000000", "2972.86000000", "209.29170000", 1752206039999, "622085.33963600", 1867, "126.68850000", "376527.82270100", "0"], [1752206040000, "2972.85000000", "2972.85000000", "2971.40000000", "2971.40000000", "157.72660000", 1752206099999, "468828.05293300", 903, "58.77050000", "174680.07735400", "0"], [1752206100000, "2971.41000000", "2974.00000000", "2971.40000000", "2973.16000000", "584.96420000", 1752206159999, "1739086.47041800", 2092, "455.46430000", "1354040.59808700", "0"], [1752206160000, "2973.17000000", "2974.24000000", "2970.78000000", "2970.79000000", "392.93150000", 1752206219999, "1168294.48131300", 2691, "277.32300000", "824608.71480400", "0"], [1752206220000, "2970.79000000", "2970.79000000", "2969.30000000", "2969.74000000", "172.17670000", 1752206279999, "511361.16537900", 1975, "85.17990000", "252981.12242400", "0"], [1752206280000, "2969.74000000", "2969.74000000", "2967.65000000", "2969.27000000", "347.63720000", 1752206339999, "1031998.95927500", 1608, "107.25570000", "318379.76853500", "0"], [1752206340000, "2969.27000000", "2971.02000000", "2969.26000000", "2969.74000000", "205.02040000", 1752206399999, "608965.15432300", 1938, "89.10480000", "264647.75826700", "0"], [1752206400000, "2969.75000000", "2970.18000000", "2964.32000000", "2965.54000000", "925.54270000", 1752206459999, "2745110.54155400", 5499, "331.34700000", "982822.03782400", "0"], [1752206460000, "2965.54000000", "2966.18000000", "2965.15000000", "2965.80000000", "124.54260000", 1752206519999, "369374.76044100", 1347, "58.57770000", "173737.02109300", "0"], [1752206520000, "2965.80000000", "2969.07000000", "2965.80000000", "2968.35000000", "335.31640000", 1752206579999, "994903.99403800", 2720, "159.43900000", "473065.64753000", "0"], [1752206580000, "2968.34000000", "2968.50000000", "2966.15000000", "2966.48000000", "159.75950000", 1752206639999, "474118.20529800", 1802, "71.84150000", "213214.92400900", "0"], [1752206640000, "2966.48000000", "2968.50000000", "2966.47000000", "2968.32000000", "131.86140000", 1752206699999, "391317.97510200", 1396, "77.32560000", "229450.84075300", "0"], [1752206700000, "2968.31000000", "2968.32000000", "2965.49000000", "2968.00000000", "221.83710000", 1752206759999, "658288.42276200", 2693, "99.34400000", "294798.36951600", "0"], [1752206760000, "2968.00000000", "2969.44000000", "2967.51000000", "2969.44000000", "193.12450000", 1752206819999, "573252.04351400", 1738, "110.48520000", "327936.51957600", "0"], [1752206820000, "2969.44000000", "2969.66000000", "2967.07000000", "2967.80000000", "239.40780000", 1752206879999, "710640.48011400", 2162, "127.64300000", "378891.11426900", "0"], [1752206880000, "2967.80000000", "2967.80000000", "2964.75000000", "2966.90000000", "331.26040000", 1752206939999, "982508.05577600", 3042, "153.91540000", "456513.23723300", "0"], [1752206940000, "2966.90000000", "2967.59000000", "2964.49000000", "2964.49000000", "185.06150000", 1752206999999, "548913.27603400", 2278, "31.85680000", "94496.37111100", "0"], [1752207000000, "2964.48000000", "2964.55000000", "2963.29000000", "2964.04000000", "350.76650000", 1752207059999, "1039612.42165200", 1894, "126.02340000", "373488.89552100", "0"], [1752207060000, "2964.03000000", "2964.68000000", "2963.30000000", "2964.68000000", "310.51700000", 1752207119999, "920380.71549600", 1558, "167.74950000", "497227.36561700", "0"], [1752207120000, "2964.67000000", "2964.68000000", "2962.28000000", "2962.99000000", "426.16730000", 1752207179999, "1262731.75985200", 2141, "225.35840000", "667692.76338100", "0"], [1752207180000, "2962.99000000", "2963.59000000", "2962.91000000", "2963.20000000", "569.13410000", 1752207239999, "1686425.38740400", 1054, "255.87820000", "758195.82049400", "0"], [1752207240000, "2963.20000000", "2964.00000000", "2962.17000000", "2963.66000000", "333.40660000", 1752207299999, "988034.02912200", 1423, "198.71870000", "588879.28679500", "0"], [1752207300000, "2963.65000000", "2964.49000000", "2962.65000000", "2964.36000000", "226.27270000", 1752207359999, "670609.46621800", 1892, "105.52120000", "312707.57386300", "0"], [1752207360000, "2964.35000000", "2965.14000000", "2964.11000000", "2964.11000000", "103.85940000", 1752207419999, "307919.04243800", 1148, "66.47670000", "197088.78334500", "0"], [1752207420000, "2964.11000000", "2964.50000000", "2963.72000000", "2963.80000000", "268.14900000", 1752207479999, "794819.26141800", 1279, "134.69860000", "399238.99022500", "0"], [1752207480000, "2963.81000000", "2963.81000000", "2962.94000000", "2962.94000000", "285.00380000", 1752207539999, "844606.08715600", 1120, "78.96730000", "234016.42163400", "0"], [1752207540000, "2962.93000000", "2965.71000000", "2962.10000000", "2965.70000000", "303.71870000", 1752207599999, "900031.78847500", 2581, "180.65510000", "535379.34420000", "0"], [1752207600000, "2965.70000000", "2965.70000000", "2964.03000000", "2964.08000000", "326.36010000", 1752207659999, "967525.94267300", 1458, "30.04820000", "89081.90362500", "0"], [1752207660000, "2964.09000000", "2964.35000000", "2963.00000000", "2963.98000000", "144.48330000", 1752207719999, "428209.07233900", 1380, "60.02910000", "177908.46547800", "0"], [1752207720000, "2963.99000000", "2963.99000000", "2961.51000000", "2961.85000000", "220.95170000", 1752207779999, "654535.39876900", 1523, "56.02990000", "165960.58489100", "0"], [1752207780000, "2961.85000000", "2963.70000000", "2961.38000000", "2963.70000000", "182.13840000", 1752207839999, "539479.90936100", 1815, "118.50660000", "351002.07891500", "0"], [1752207840000, "2963.69000000", "2965.65000000", "2963.69000000", "2965.64000000", "150.20100000", 1752207899999, "445320.79763600", 1153, "127.14860000", "376966.89311200", "0"], [1752207900000, "2965.64000000", "2966.46000000", "2963.52000000", "2964.23000000", "547.62590000", 1752207959999, "1623648.18796900", 2055, "156.69460000", "464590.50941900", "0"], [1752207960000, "2964.24000000", "2965.27000000", "2963.06000000", "2965.26000000", "102.38870000", 1752208019999, "303465.91701300", 1845, "61.04520000", "180930.86678900", "0"], [1752208020000, "2965.27000000", "2965.85000000", "2964.96000000", "2965.71000000", "197.09290000", 1752208079999, "584436.48302700", 1112, "135.51190000", "401819.50055900", "0"], [1752208080000, "2965.71000000", "2965.84000000", "2965.00000000", "2965.00000000", "84.88740000", 1752208139999, "251738.11713900", 630, "15.36390000", "45564.97507100", "0"], [1752208140000, "2965.00000000", "2965.25000000", "2963.70000000", "2963.99000000", "226.16660000", 1752208199999, "670452.31546600", 1045, "71.23670000", "211164.64116100", "0"], [1752208200000, "2963.98000000", "2963.99000000", "2962.34000000", "2962.81000000", "130.50840000", 1752208259999, "386734.53989600", 1160, "80.99920000", "240025.60156400", "0"], [1752208260000, "2962.80000000", "2962.81000000", "2961.72000000", "2962.29000000", "108.18470000", 1752208319999, "320436.01695900", 830, "56.98940000", "168796.50175200", "0"], [1752208320000, "2962.28000000", "2962.28000000", "2957.71000000", "2957.80000000", "701.85910000", 1752208379999, "2077141.44993000", 2769, "98.86300000", "292566.43762300", "0"], [1752208380000, "2957.79000000", "2958.55000000", "2946.02000000", "2955.36000000", "3020.38660000", 1752208439999, "8914984.75711100", 10093, "1278.92710000", "3774017.74000700", "0"], [1752208440000, "2955.37000000", "2956.25000000", "2953.39000000", "2953.63000000", "527.58340000", 1752208499999, "1558891.76574000", 3622, "251.80510000", "743978.30485300", "0"], [1752208500000, "2953.62000000", "2955.20000000", "2953.01000000", "2954.62000000", "307.33990000", 1752208559999, "907852.68046800", 2426, "173.02790000", "511065.67867900", "0"], [1752208560000, "2954.61000000", "2956.88000000", "2954.61000000", "2955.83000000", "249.23930000", 1752208619999, "736739.14991100", 2124, "111.00990000", "328139.85289600", "0"], [1752208620000, "2955.84000000", "2956.10000000", "2954.68000000", "2955.35000000", "145.96800000", 1752208679999, "431371.39479100", 1911, "55.08000000", "162772.09022300", "0"], [1752208680000, "2955.36000000", "2957.33000000", "2955.03000000", "2955.50000000", "297.70090000", 1752208739999, "880067.15097800", 1937, "221.62220000", "655181.11196200", "0"], [1752208740000, "2955.50000000", "2955.66000000", "2953.76000000", "2953.91000000", "110.45540000", 1752208799999, "326374.24271000", 1267, "52.21880000", "154308.02700300", "0"], [1752208800000, "2953.92000000", "2955.50000000", "2953.91000000", "2955.21000000", "240.50790000", 1752208859999, "710610.05635000", 1395, "143.06170000", "422688.17856900", "0"], [1752208860000, "2955.21000000", "2957.25000000", "2955.19000000", "2957.25000000", "267.29920000", 1752208919999, "790210.57766700", 1187, "245.39030000", "725439.95855000", "0"], [1752208920000, "2957.25000000", "2957.25000000", "2954.64000000", "2956.50000000", "153.49410000", 1752208979999, "453722.05374400", 1913, "60.19890000", "177960.96937500", "0"], [1752208980000, "2956.49000000", "2962.32000000", "2956.49000000", "2959.92000000", "724.04570000", 1752209039999, "2143428.72285800", 3218, "539.23640000", "1596425.72509400", "0"], [1752209040000, "2959.93000000", "2961.10000000", "2959.92000000", "2960.45000000", "297.68340000", 1752209099999, "881277.95910300", 1056, "256.91370000", "760590.85315000", "0"], [1752209100000, "2960.46000000", "2961.48000000", "2959.05000000", "2961.48000000", "150.51420000", 1752209159999, "445572.32329400", 2023, "93.61670000", "277146.78691400", "0"], [1752209160000, "2961.49000000", "2962.37000000", "2961.00000000", "2961.81000000", "281.22890000", 1752209219999, "832927.50015700", 1885, "96.83720000", "286781.48146700", "0"], [1752209220000, "2961.81000000", "2963.21000000", "2961.62000000", "2963.21000000", "172.93190000", 1752209279999, "512296.75273200", 1081, "122.01310000", "361444.50467300", "0"], [1752209280000, "2963.21000000", "2967.50000000", "2963.20000000", "2965.28000000", "456.17270000", 1752209339999, "1352885.42933500", 3476, "305.64300000", "906383.98229300", "0"], [1752209340000, "2965.27000000", "2967.01000000", "2964.71000000", "2965.88000000", "518.76020000", 1752209399999, "1538631.35700700", 1938, "325.27480000", "964755.64667100", "0"], [1752209400000, "2965.89000000", "2967.31000000", "2965.29000000", "2966.33000000", "209.12610000", 1752209459999, "620390.19259700", 1756, "141.72650000", "420446.43197400", "0"], [1752209460000, "2966.33000000", "2967.10000000", "2965.99000000", "2967.09000000", "115.64200000", 1752209519999, "343056.50606500", 1026, "57.75470000", "171331.24035000", "0"], [1752209520000, "2967.09000000", "2967.67000000", "2966.02000000", "2966.91000000", "478.39040000", 1752209579999, "1419270.37859300", 1679, "169.05810000", "501567.90319200", "0"], [1752209580000, "2966.91000000", "2968.11000000", "2966.91000000", "2967.74000000", "331.97540000", 1752209639999, "985139.83910200", 1833, "217.15110000", "644379.83025500", "0"], [1752209640000, "2967.73000000", "2968.73000000", "2966.92000000", "2968.73000000", "300.57560000", 1752209699999, "891968.76018100", 1638, "169.14270000", "501917.41246500", "0"], [1752209700000, "2968.73000000", "2969.87000000", "2968.36000000", "2969.87000000", "240.99180000", 1752209759999, "715507.32755800", 1797, "150.04570000", "445501.01587400", "0"], [1752209760000, "2969.86000000", "2971.21000000", "2969.11000000", "2970.48000000", "556.09810000", 1752209819999, "1651614.89085400", 2574, "347.37900000", "1031654.88624000", "0"], [1752209820000, "2970.48000000", "2970.49000000", "2968.19000000", "2968.63000000", "288.11480000", 1752209879999, "855436.01902800", 1567, "111.83200000", "332026.68740500", "0"], [1752209880000, "2968.63000000", "2970.00000000", "2968.63000000", "2970.00000000", "211.44180000", 1752209939999, "627776.83032500", 1272, "71.52720000", "212376.38354900", "0"], [1752209940000, "2970.00000000", "2970.64000000", "2969.64000000", "2970.23000000", "367.46080000", 1752209999999, "1091374.87588300", 1212, "140.74980000", "418025.80850000", "0"], [1752210000000, "2970.24000000", "2970.63000000", "2969.29000000", "2969.30000000", "381.90930000", 1752210059999, "1134323.15717200", 1289, "157.53680000", "467882.91449700", "0"], [1752210060000, "2969.30000000", "2969.30000000", "2967.70000000", "2968.49000000", "591.71200000", 1752210119999, "1756474.18252500", 2099, "294.83310000", "875164.62016800", "0"], [1752210120000, "2968.50000000", "2969.74000000", "2968.10000000", "2969.41000000", "296.47300000", 1752210179999, "880116.82505600", 1709, "213.97680000", "635225.75967300", "0"], [1752210180000, "2969.41000000", "2970.74000000", "2969.39000000", "2970.71000000", "430.35270000", 1752210239999, "1278093.83053300", 1195, "220.52130000", "654906.83851100", "0"], [1752210240000, "2970.71000000", "2974.21000000", "2970.64000000", "2973.87000000", "633.52630000", 1752210299999, "1883333.20728500", 3392, "389.83670000", "1158863.28704700", "0"], [1752210300000, "2973.86000000", "2978.18000000", "2973.70000000", "2978.17000000", "1432.90510000", 1752210359999, "4264076.73142100", 5632, "1247.92660000", "3713402.25594900", "0"], [1752210360000, "2978.18000000", "2978.22000000", "2975.33000000", "2978.22000000", "439.58740000", 1752210419999, "1308713.02696600", 3183, "210.35530000", "626256.53306500", "0"], [1752210420000, "2978.21000000", "2984.30000000", "2978.21000000", "2981.04000000", "1745.37880000", 1752210479999, "5205215.91760100", 8124, "1223.56330000", "3648925.27982000", "0"], [1752210480000, "2981.04000000", "2991.57000000", "2980.99000000", "2988.54000000", "2356.05490000", 1752210539999, "7037544.29432500", 7779, "1583.61500000", "4731020.76375900", "0"], [1752210540000, "2988.54000000", "2995.18000000", "2988.53000000", "2992.65000000", "1631.95860000", 1752210599999, "4883445.47914200", 7339, "1099.28210000", "3289601.31035800", "0"], [1752210600000, "2992.66000000", "2993.44000000", "2985.31000000", "2986.80000000", "870.17840000", 1752210659999, "2600280.95597300", 5374, "255.44180000", "763120.62214100", "0"], [1752210660000, "2986.80000000", "2988.00000000", "2985.00000000", "2988.00000000", "644.93700000", 1752210719999, "1925960.30646200", 3756, "283.15720000", "845634.91325800", "0"], [1752210720000, "2988.00000000", "2991.49000000", "2988.00000000", "2989.68000000", "303.03800000", 1752210779999, "905983.25480700", 4036, "156.78980000", "468757.80773600", "0"], [1752210780000, "2989.68000000", "2990.10000000", "2986.54000000", "2989.60000000", "448.33080000", 1752210839999, "1339738.07554300", 2823, "240.42330000", "718523.65557900", "0"], [1752210840000, "2989.60000000", "2991.33000000", "2987.88000000", "2989.17000000", "1023.59380000", 1752210899999, "3060070.18489000", 5038, "594.41510000", "1776946.93406800", "0"], [1752210900000, "2989.17000000", "2993.37000000", "2988.00000000", "2992.89000000", "719.93150000", 1752210959999, "2153762.83310300", 4287, "385.52500000", "1153332.56337300", "0"], [1752210960000, "2992.90000000", "2998.56000000", "2989.90000000", "2993.06000000", "3318.82220000", 1752211019999, "9935717.83764500", 10391, "2350.30170000", "7035741.51320900", "0"], [1752211020000, "2993.06000000", "2994.18000000", "2989.60000000", "2989.60000000", "1230.66750000", 1752211079999, "3682649.10023000", 5867, "388.90400000", "1163604.00156100", "0"], [1752211080000, "2989.60000000", "2995.00000000", "2989.51000000", "2995.00000000", "535.25830000", 1752211139999, "1601723.08104900", 4419, "333.16740000", "997048.93836900", "0"], [1752211140000, "2995.00000000", "2995.51000000", "2992.49000000", "2993.91000000", "551.02110000", 1752211199999, "1649670.12208900", 3897, "372.48360000", "1115149.54812000", "0"], [1752211200000, "2993.90000000", "2994.47000000", "2990.00000000", "2990.10000000", "916.64660000", 1752211259999, "2742748.41830900", 3334, "346.99840000", "1038273.93376000", "0"], [1752211260000, "2990.10000000", "2990.99000000", "2989.62000000", "2990.80000000", "563.17690000", 1752211319999, "1684018.78645800", 2363, "252.04630000", "753678.91681700", "0"], [1752211320000, "2990.80000000", "2992.32000000", "2988.71000000", "2990.69000000", "591.42510000", 1752211379999, "1768608.18485300", 4074, "248.14400000", "742030.22093800", "0"], [1752211380000, "2990.69000000", "2992.00000000", "2989.06000000", "2990.50000000", "478.01190000", 1752211439999, "1429499.36350900", 3481, "346.34270000", "1035728.34517300", "0"], [1752211440000, "2990.50000000", "2993.29000000", "2989.61000000", "2989.61000000", "662.41770000", 1752211499999, "1981825.57413700", 4687, "341.41760000", "1021415.56678900", "0"], [1752211500000, "2989.60000000", "2991.00000000", "2987.32000000", "2990.50000000", "837.96000000", 1752211559999, "2504776.26942800", 5723, "431.12620000", "1288591.87340900", "0"], [1752211560000, "2990.50000000", "2992.53000000", "2989.85000000", "2991.88000000", "688.24530000", 1752211619999, "2058820.06769500", 3873, "400.93100000", "1199321.47481100", "0"], [1752211620000, "2991.89000000", "2995.50000000", "2991.88000000", "2994.98000000", "521.66920000", 1752211679999, "1561836.41380600", 3429, "335.12810000", "1003195.63559700", "0"], [1752211680000, "2994.97000000", "2995.50000000", "2993.78000000", "2993.95000000", "310.88430000", 1752211739999, "930963.11248300", 2561, "191.11170000", "572281.10842500", "0"], [1752211740000, "2993.94000000", "2994.82000000", "2993.42000000", "2994.49000000", "449.11400000", 1752211799999, "1344707.42370600", 1998, "317.77390000", "951442.68907500", "0"], [1752211800000, "2994.49000000", "3010.66000000", "2994.48000000", "3004.68000000", "8367.12670000", 1752211859999, "25121646.68606300", 17832, "6438.11900000", "19325964.34710700", "0"], [1752211860000, "3004.67000000", "3009.48000000", "2987.16000000", "2991.49000000", "3769.70130000", 1752211919999, "11295385.14943200", 19267, "1660.14820000", "4974176.09562900", "0"], [1752211920000, "2991.49000000", "3003.84000000", "2988.25000000", "3003.29000000", "1606.55930000", 1752211979999, "4813360.50617900", 12130, "1008.74210000", "3023051.52489200", "0"], [1752211980000, "3003.29000000", "3010.58000000", "2999.52000000", "3008.97000000", "2437.69290000", 1752212039999, "7325426.71040300", 12826, "1445.63330000", "4343851.13567600", "0"], [1752212040000, "3008.97000000", "3021.70000000", "3008.96000000", "3016.52000000", "4075.75860000", 1752212099999, "12292034.47482700", 20224, "2155.53460000", "6500816.77913400", "0"], [1752212100000, "3016.52000000", "3017.50000000", "3008.06000000", "3010.12000000", "1251.87280000", 1752212159999, "3768779.67886000", 10162, "733.93880000", "2209347.53659500", "0"], [1752212160000, "3010.11000000", "3011.10000000", "3005.28000000", "3010.60000000", "959.48650000", 1752212219999, "2887053.70599300", 7207, "632.53440000", "1903354.57585000", "0"], [1752212220000, "3010.60000000", "3010.99000000", "3000.75000000", "3000.82000000", "1410.12980000", 1752212279999, "4236683.47610800", 8208, "487.85430000", "1465828.18338200", "0"], [1752212280000, "3000.82000000", "3001.03000000", "2999.15000000", "3001.00000000", "869.55010000", 1752212339999, "2609033.13508700", 4122, "383.17450000", "1149740.27855800", "0"], [1752212340000, "3001.01000000", "3007.76000000", "3000.81000000", "3006.30000000", "1493.46530000", 1752212399999, "4488321.76936900", 6922, "876.54900000", "2633980.05593100", "0"], [1752212400000, "3006.30000000", "3006.81000000", "3004.04000000", "3004.63000000", "568.09760000", 1752212459999, "1707274.84712200", 4315, "236.32620000", "710205.66408900", "0"], [1752212460000, "3004.62000000", "3005.18000000", "3002.59000000", "3003.23000000", "900.01170000", 1752212519999, "2703696.14316500", 4475, "466.31110000", "1400877.43070700", "0"], [1752212520000, "3003.24000000", "3003.63000000", "3001.23000000", "3003.50000000", "637.29280000", 1752212579999, "1913460.69220000", 4036, "280.42950000", "841957.46191300", "0"], [1752212580000, "3003.50000000", "3006.03000000", "3003.50000000", "3005.42000000", "787.05960000", 1752212639999, "2365147.65088000", 4148, "560.33440000", "1683856.76135600", "0"], [1752212640000, "3005.42000000", "3012.55000000", "3005.41000000", "3010.54000000", "2118.67110000", 1752212699999, "6375212.24047000", 5975, "1654.79860000", "4979045.03737900", "0"], [1752212700000, "3010.53000000", "3012.02000000", "3005.00000000", "3012.02000000", "2367.15590000", 1752212759999, "7122406.88372800", 8986, "1814.18490000", "5458967.31622800", "0"], [1752212760000, "3012.04000000", "3021.76000000", "3010.50000000", "3017.93000000", "3666.17880000", 1752212819999, "11061866.25665200", 14951, "2596.15900000", "7833301.66741100", "0"], [1752212820000, "3017.94000000", "3028.47000000", "3017.76000000", "3026.98000000", "2430.47110000", 1752212879999, "7349740.75443300", 14462, "1407.16880000", "4255795.58326900", "0"], [1752212880000, "3026.98000000", "3029.55000000", "3023.83000000", "3023.99000000", "2057.74800000", 1752212939999, "6228990.76294200", 11100, "762.25130000", "2307440.74624400", "0"], [1752212940000, "3023.94000000", "3025.78000000", "3018.86000000", "3025.51000000", "2231.16360000", 1752212999999, "6744631.05892900", 8742, "1076.80370000", "3255427.30065000", "0"], [1752213000000, "3025.51000000", "3025.82000000", "3021.92000000", "3025.82000000", "1569.42450000", 1752213059999, "4745148.23012300", 6024, "573.67420000", "1734599.90294900", "0"], [1752213060000, "3025.81000000", "3025.82000000", "3020.05000000", "3022.28000000", "1406.80440000", 1752213119999, "4252909.18804400", 6834, "476.95380000", "1441809.61746400", "0"], [1752213120000, "3022.28000000", "3026.19000000", "3022.28000000", "3024.03000000", "1156.70030000", 1752213179999, "3498562.65311400", 6659, "610.33000000", "1846005.79752100", "0"], [1752213180000, "3024.03000000", "3027.27000000", "3021.12000000", "3021.30000000", "632.21610000", 1752213239999, "1911622.05670500", 5654, "256.77650000", "776523.50560400", "0"], [1752213240000, "3021.31000000", "3022.64000000", "3017.69000000", "3019.28000000", "1607.48080000", 1752213299999, "4854408.88500800", 5560, "581.06980000", "1754864.08197200", "0"], [1752213300000, "3019.28000000", "3019.29000000", "3007.77000000", "3008.23000000", "2955.60020000", 1752213359999, "8905377.58658300", 11238, "1145.24090000", "3450184.44548900", "0"], [1752213360000, "3008.24000000", "3008.24000000", "3000.00000000", "3003.34000000", "4052.19380000", 1752213419999, "12168007.60584900", 10860, "1363.23090000", "4093766.97295300", "0"], [1752213420000, "3003.33000000", "3004.15000000", "3000.92000000", "3003.33000000", "1186.42240000", 1752213479999, "3562312.65027400", 5767, "536.36690000", "1610565.01855200", "0"], [1752213480000, "3003.34000000", "3004.88000000", "3001.69000000", "3004.19000000", "638.17780000", 1752213539999, "1916638.78171100", 3927, "330.87200000", "993652.29449100", "0"], [1752213540000, "3004.19000000", "3006.60000000", "3004.18000000", "3004.87000000", "876.80520000", 1752213599999, "2635180.00051900", 4337, "522.69050000", "1570818.22637200", "0"], [1752213600000, "3004.88000000", "3006.89000000", "3003.36000000", "3003.51000000", "962.86770000", 1752213659999, "2893242.27811300", 5275, "365.58130000", "1098470.41101000", "0"], [1752213660000, "3003.50000000", "3006.76000000", "3003.50000000", "3006.43000000", "656.46650000", 1752213719999, "1972946.45653300", 4508, "328.00810000", "985781.45663300", "0"], [1752213720000, "3006.43000000", "3008.73000000", "3004.65000000", "3005.87000000", "568.27510000", 1752213779999, "1708756.32421600", 4723, "261.36470000", "785817.40954300", "0"], [1752213780000, "3005.88000000", "3007.83000000", "3004.00000000", "3007.50000000", "813.35320000", 1752213839999, "2444868.74328100", 4893, "542.96880000", "1632160.58814400", "0"], [1752213840000, "3007.49000000", "3008.81000000", "3007.00000000", "3008.13000000", "470.71800000", 1752213899999, "1415950.38394700", 2285, "150.40070000", "452395.51526000", "0"], [1752213900000, "3008.12000000", "3014.00000000", "3007.97000000", "3013.69000000", "444.13010000", 1752213959999, "1337476.35361700", 3856, "299.31970000", "901354.49969600", "0"], [1752213960000, "3013.69000000", "3021.44000000", "3013.62000000", "3019.69000000", "1737.77690000", 1752214019999, "5243578.93110600", 7545, "1337.73850000", "4036365.90551100", "0"], [1752214020000, "3019.70000000", "3021.66000000", "3017.80000000", "3019.11000000", "794.91850000", 1752214079999, "2400081.38745900", 6884, "333.07190000", "1005609.79448400", "0"], [1752214080000, "3019.11000000", "3019.11000000", "3017.61000000", "3018.65000000", "324.53470000", 1752214139999, "979570.05951800", 2596, "221.94280000", "669898.92590100", "0"], [1752214140000, "3018.64000000", "3019.94000000", "3018.51000000", "3018.54000000", "418.45860000", 1752214199999, "1263355.42769300", 2546, "262.60810000", "792827.12440400", "0"], [1752214200000, "3018.53000000", "3018.53000000", "3006.92000000", "3006.93000000", "1428.85380000", 1752214259999, "4303917.27369300", 6155, "281.34030000", "847053.64613200", "0"], [1752214260000, "3006.93000000", "3008.43000000", "3004.13000000", "3006.47000000", "784.35080000", 1752214319999, "2358201.02563400", 6829, "332.25890000", "998929.06223800", "0"], [1752214320000, "3006.46000000", "3011.47000000", "3005.95000000", "3010.56000000", "525.61800000", 1752214379999, "1581412.55254100", 4376, "331.28220000", "996770.39736400", "0"], [1752214380000, "3010.57000000", "3012.32000000", "3008.89000000", "3009.19000000", "1276.23350000", 1752214439999, "3842310.14265200", 3749, "1018.17190000", "3065550.98998200", "0"], [1752214440000, "3009.19000000", "3014.30000000", "3008.72000000", "3012.19000000", "745.04960000", 1752214499999, "2244152.49813000", 4139, "528.95940000", "1593221.10259600", "0"], [1752214500000, "3012.20000000", "3012.75000000", "3009.81000000", "3010.48000000", "652.00360000", 1752214559999, "1963581.72797100", 4395, "346.44800000", "1043440.75996300", "0"], [1752214560000, "3010.47000000", "3015.00000000", "3010.47000000", "3014.99000000", "335.98010000", 1752214619999, "1012235.38990700", 3494, "182.86270000", "550957.79367900", "0"], [1752214620000, "3015.00000000", "3019.66000000", "3013.20000000", "3019.60000000", "1107.26560000", 1752214679999, "3339527.10288700", 4917, "495.00700000", "1493531.35091800", "0"], [1752214680000, "3019.61000000", "3019.68000000", "3016.14000000", "3017.33000000", "815.30100000", 1752214739999, "2460364.42604000", 3654, "416.38510000", "1256525.57099300", "0"], [1752214740000, "3017.32000000", "3019.57000000", "3016.00000000", "3017.47000000", "839.39060000", 1752214799999, "2533150.85742700", 2960, "376.85120000", "1137223.12846100", "0"], [1752214800000, "3017.47000000", "3018.77000000", "3016.35000000", "3016.50000000", "728.55360000", 1752214859999, "2198272.71188200", 3433, "524.34560000", "1582127.18323100", "0"], [1752214860000, "3016.49000000", "3020.90000000", "3014.91000000", "3020.72000000", "1109.58510000", 1752214919999, "3349138.87388000", 4835, "750.34460000", "2264569.87422800", "0"], [1752214920000, "3020.72000000", "3022.56000000", "3018.93000000", "3021.23000000", "735.63320000", 1752214979999, "2222129.70253900", 4639, "448.38490000", "1354416.00769100", "0"], [1752214980000, "3021.23000000", "3023.13000000", "3020.73000000", "3020.99000000", "537.54620000", 1752215039999, "1624340.62241200", 2642, "272.91740000", "824668.69731100", "0"], [1752215040000, "3021.00000000", "3021.68000000", "3020.80000000", "3020.81000000", "324.83470000", 1752215099999, "981421.58108300", 1750, "96.59160000", "291819.14649600", "0"], [1752215100000, "3020.81000000", "3022.01000000", "3018.12000000", "3021.00000000", "1148.05680000", 1752215159999, "3467642.72490600", 3780, "674.67280000", "2038001.63826000", "0"], [1752215160000, "3021.01000000", "3024.34000000", "3020.32000000", "3024.33000000", "533.30580000", 1752215219999, "1611627.67305900", 3996, "290.60620000", "878272.63691400", "0"], [1752215220000, "3024.33000000", "3026.75000000", "3018.51000000", "3018.52000000", "660.58170000", 1752215279999, "1997039.33144700", 4546, "355.74370000", "1075847.77996800", "0"], [1752215280000, "3018.51000000", "3019.20000000", "3014.74000000", "3016.93000000", "983.07520000", 1752215339999, "2965536.86106200", 4545, "438.20020000", "1321647.32315900", "0"], [1752215340000, "3016.92000000", "3017.81000000", "3015.59000000", "3017.00000000", "451.73290000", 1752215399999, "1362751.92163200", 2021, "273.60390000", "825401.92582500", "0"], [1752215400000, "3017.00000000", "3018.37000000", "3015.65000000", "3016.68000000", "481.03250000", 1752215459999, "1451294.87650500", 3078, "348.55060000", "1051590.37248600", "0"], [1752215460000, "3016.68000000", "3016.69000000", "3012.19000000", "3012.94000000", "376.28790000", 1752215519999, "1134378.57055000", 3538, "50.87900000", "153386.25505000", "0"], [1752215520000, "3012.94000000", "3017.60000000", "3012.82000000", "3017.59000000", "748.29050000", 1752215579999, "2256143.20826700", 3677, "528.22040000", "1592750.98198900", "0"], [1752215580000, "3017.59000000", "3017.59000000", "3009.48000000", "3011.25000000", "1035.54860000", 1752215639999, "3119388.20588000", 4765, "270.90800000", "815746.17653300", "0"], [1752215640000, "3011.26000000", "3011.37000000", "3010.18000000", "3010.80000000", "420.36700000", 1752215699999, "1265603.69938500", 2216, "235.93520000", "710321.35575400", "0"], [1752215700000, "3010.80000000", "3013.69000000", "3010.80000000", "3013.63000000", "473.85170000", 1752215759999, "1427475.25474100", 2468, "301.78830000", "909013.59279100", "0"], [1752215760000, "3013.63000000", "3013.63000000", "3008.59000000", "3010.87000000", "724.23170000", 1752215819999, "2180237.99499500", 4621, "315.89210000", "950838.98730800", "0"], [1752215820000, "3010.88000000", "3011.85000000", "3010.00000000", "3010.76000000", "1016.10970000", 1752215879999, "3059381.97374600", 3797, "726.63100000", "2187779.56177600", "0"], [1752215880000, "3010.77000000", "3010.90000000", "3008.00000000", "3008.00000000", "950.26950000", 1752215939999, "2860197.22915900", 3398, "308.59600000", "928945.77291800", "0"], [1752215940000, "3008.01000000", "3008.58000000", "3006.12000000", "3006.48000000", "539.48880000", 1752215999999, "1622384.68748400", 2322, "226.75680000", "681852.63585400", "0"], [1752216000000, "3006.49000000", "3009.33000000", "3005.42000000", "3009.32000000", "699.68670000", 1752216059999, "2103636.66753400", 2481, "274.96810000", "826736.85945300", "0"], [1752216060000, "3009.32000000", "3009.78000000", "3006.89000000", "3006.89000000", "480.77430000", 1752216119999, "1446397.46707900", 2536, "96.86190000", "291370.03657300", "0"], [1752216120000, "3006.90000000", "3006.90000000", "3005.08000000", "3005.63000000", "420.43200000", 1752216179999, "1263812.73881200", 3323, "162.53700000", "488574.08659300", "0"], [1752216180000, "3005.63000000", "3007.18000000", "3004.60000000", "3004.98000000", "762.22210000", 1752216239999, "2290960.96308700", 2725, "293.23760000", "881467.90169600", "0"], [1752216240000, "3004.98000000", "3007.50000000", "3003.03000000", "3007.17000000", "1124.59590000", 1752216299999, "3379572.94372000", 4011, "565.93620000", "1700771.60337700", "0"], [1752216300000, "3007.18000000", "3010.44000000", "3006.95000000", "3006.95000000", "542.40820000", 1752216359999, "1631955.29211700", 3282, "251.21030000", "755844.47957800", "0"], [1752216360000, "3006.95000000", "3007.83000000", "3003.73000000", "3003.74000000", "523.01720000", 1752216419999, "1571946.30986100", 3768, "220.05240000", "661425.19264400", "0"], [1752216420000, "3003.74000000", "3004.00000000", "2998.00000000", "2999.99000000", "1533.86980000", 1752216479999, "4602517.79095300", 7109, "312.80750000", "938644.40380800", "0"], [1752216480000, "2999.99000000", "3000.26000000", "2992.57000000", "2992.81000000", "2785.07780000", 1752216539999, "8343300.36339000", 8294, "999.20260000", "2992671.98657500", "0"], [1752216540000, "2992.81000000", "2995.95000000", "2989.90000000", "2994.49000000", "1305.11170000", 1752216599999, "3905937.66697800", 7719, "566.15120000", "1694363.69583200", "0"], [1752216600000, "2994.50000000", "2999.66000000", "2990.66000000", "2990.66000000", "1198.99750000", 1752216659999, "3592851.55980700", 4218, "428.58870000", "1284717.16589300", "0"], [1752216660000, "2990.66000000", "2995.50000000", "2988.62000000", "2993.16000000", "955.85960000", 1752216719999, "2860619.31958500", 3680, "475.26870000", "1422354.63522000", "0"], [1752216720000, "2993.15000000", "2994.94000000", "2991.49000000", "2994.17000000", "870.48020000", 1752216779999, "2605851.70915800", 3749, "533.66640000", "1597512.37917800", "0"], [1752216780000, "2994.17000000", "2996.99000000", "2993.78000000", "2996.61000000", "506.96190000", 1752216839999, "1518626.65285900", 3811, "276.12530000", "827108.68673800", "0"], [1752216840000, "2996.61000000", "2996.95000000", "2995.07000000", "2995.52000000", "283.09070000", 1752216899999, "848219.03689600", 2505, "105.07250000", "314830.21008500", "0"], [1752216900000, "2995.52000000", "2996.56000000", "2993.26000000", "2993.26000000", "519.66420000", 1752216959999, "1556353.23499400", 3007, "149.51150000", "447778.12213800", "0"], [1752216960000, "2993.26000000", "2993.26000000", "2990.92000000", "2992.00000000", "1312.86860000", 1752217019999, "3928091.54672600", 3774, "768.84970000", "2300422.53076800", "0"], [1752217020000, "2992.00000000", "2993.72000000", "2990.54000000", "2991.47000000", "1382.13090000", 1752217079999, "4135686.42001900", 4965, "958.25000000", "2867231.78071300", "0"], [1752217080000, "2991.47000000", "2991.47000000", "2987.22000000", "2987.38000000", "858.50470000", 1752217139999, "2566918.70913300", 3273, "430.82930000", "1288180.93500700", "0"], [1752217140000, "2987.38000000", "2990.70000000", "2985.75000000", "2989.20000000", "2436.72280000", 1752217199999, "7280936.43874500", 6858, "1527.54580000", "4564589.83360100", "0"], [1752217200000, "2989.20000000", "2989.78000000", "2985.48000000", "2986.97000000", "573.95970000", 1752217259999, "1714800.22593800", 4528, "256.43690000", "766219.95968400", "0"], [1752217260000, "2986.97000000", "2989.77000000", "2985.99000000", "2986.00000000", "497.31540000", 1752217319999, "1486021.78564100", 4528, "166.41520000", "497228.67006300", "0"], [1752217320000, "2985.99000000", "2987.99000000", "2983.56000000", "2987.48000000", "1031.01590000", 1752217379999, "3078470.59418500", 6744, "643.53960000", "1921630.70355700", "0"], [1752217380000, "2987.45000000", "2987.45000000", "2982.74000000", "2983.14000000", "576.93320000", 1752217439999, "1721952.26369000", 4671, "188.35120000", "562204.55106300", "0"], [1752217440000, "2983.14000000", "2983.85000000", "2980.71000000", "2981.96000000", "613.01160000", 1752217499999, "1828298.22545000", 3692, "262.17660000", "781897.96176200", "0"], [1752217500000, "2981.96000000", "2983.39000000", "2979.41000000", "2980.00000000", "995.74020000", 1752217559999, "2968631.92100800", 5650, "425.89000000", "1269654.06408500", "0"], [1752217560000, "2980.01000000", "2981.39000000", "2979.53000000", "2980.13000000", "478.49600000", 1752217619999, "1426101.54635600", 3744, "144.72720000", "431333.09733100", "0"], [1752217620000, "2980.13000000", "2983.23000000", "2979.34000000", "2981.48000000", "816.08040000", 1752217679999, "2433046.68819300", 3485, "582.77590000", "1737416.30633000", "0"], [1752217680000, "2981.48000000", "2984.04000000", "2979.65000000", "2981.11000000", "797.83380000", 1752217739999, "2379437.37652200", 4748, "277.63640000", "827907.88616700", "0"], [1752217740000, "2981.12000000", "2984.15000000", "2980.81000000", "2984.15000000", "486.25990000", 1752217799999, "1450084.85736300", 3132, "341.38330000", "1018034.04657300", "0"], [1752217800000, "2984.14000000", "2989.06000000", "2984.14000000", "2987.89000000", "1175.38230000", 1752217859999, "3510762.60605800", 3965, "619.35130000", "1850015.22337800", "0"], [1752217860000, "2987.89000000", "2987.89000000", "2982.68000000", "2984.44000000", "575.01080000", 1752217919999, "1716315.24006100", 3259, "156.20190000", "466321.45853900", "0"], [1752217920000, "2984.44000000", "2985.80000000", "2982.53000000", "2983.19000000", "970.77580000", 1752217979999, "2897351.14926900", 3999, "637.03320000", "1901338.50481400", "0"], [1752217980000, "2983.19000000", "2983.46000000", "2980.61000000", "2982.79000000", "1108.24340000", 1752218039999, "3304479.60680300", 4163, "452.17050000", "1348353.29068100", "0"], [1752218040000, "2982.79000000", "2983.32000000", "2980.10000000", "2980.14000000", "514.71200000", 1752218099999, "1534829.99894500", 2417, "389.83910000", "1162467.43149300", "0"], [1752218100000, "2980.14000000", "2984.40000000", "2979.28000000", "2984.19000000", "890.12210000", 1752218159999, "2654393.22716800", 4145, "415.69900000", "1239669.79109400", "0"], [1752218160000, "2984.18000000", "2986.69000000", "2983.41000000", "2985.34000000", "523.07430000", 1752218219999, "1561641.77120500", 3211, "368.03640000", "1098767.08213200", "0"], [1752218220000, "2985.33000000", "2986.38000000", "2983.32000000", "2986.38000000", "408.83320000", 1752218279999, "1220403.30398600", 3624, "236.43910000", "705791.91619100", "0"], [1752218280000, "2986.37000000", "2988.25000000", "2984.99000000", "2984.99000000", "369.26710000", 1752218339999, "1102723.81482300", 2461, "187.68120000", "560479.54760900", "0"], [1752218340000, "2985.00000000", "2988.24000000", "2984.86000000", "2986.83000000", "834.37350000", 1752218399999, "2491552.51742300", 3117, "608.17100000", "1815963.49368700", "0"], [1752218400000, "2986.83000000", "2990.82000000", "2986.82000000", "2989.84000000", "825.68310000", 1752218459999, "2468141.84972000", 3301, "733.15550000", "2191549.54006600", "0"], [1752218460000, "2989.84000000", "2994.91000000", "2989.83000000", "2994.33000000", "452.88140000", 1752218519999, "1355315.30478900", 3329, "304.35250000", "910758.67946700", "0"], [1752218520000, "2994.33000000", "2994.33000000", "2992.23000000", "2992.84000000", "284.50910000", 1752218579999, "851596.10815700", 1767, "135.74320000", "406312.05238700", "0"], [1752218580000, "2992.85000000", "2996.00000000", "2992.15000000", "2995.17000000", "602.65780000", 1752218639999, "1804135.14340200", 3174, "250.38080000", "749565.18664100", "0"], [1752218640000, "2995.16000000", "2995.66000000", "2994.30000000", "2995.08000000", "724.87250000", 1752218699999, "2170868.09344000", 2338, "444.10770000", "1329975.67074800", "0"], [1752218700000, "2995.08000000", "2996.21000000", "2993.53000000", "2995.82000000", "383.40970000", 1752218759999, "1148292.13966500", 2897, "176.88310000", "529733.99888500", "0"], [1752218760000, "2995.82000000", "3001.50000000", "2995.57000000", "3001.39000000", "872.29320000", 1752218819999, "2616438.70744200", 5441, "681.39280000", "2043778.53062400", "0"], [1752218820000, "3001.39000000", "3002.54000000", "3000.34000000", "3000.65000000", "556.31210000", 1752218879999, "1669608.84880600", 2268, "271.11850000", "813697.92998900", "0"], [1752218880000, "3000.66000000", "3002.05000000", "3000.03000000", "3001.75000000", "348.56190000", 1752218939999, "1046080.29629000", 1928, "214.85120000", "644819.70168800", "0"], [1752218940000, "3001.75000000", "3001.75000000", "2998.12000000", "2999.45000000", "391.82050000", 1752218999999, "1175208.96558900", 2600, "142.36030000", "426906.30161800", "0"], [1752219000000, "2999.45000000", "3000.14000000", "2996.18000000", "2996.36000000", "661.00100000", 1752219059999, "1982256.88326400", 3570, "221.87640000", "665323.82908700", "0"], [1752219060000, "2996.37000000", "2996.37000000", "2991.94000000", "2993.65000000", "979.15530000", 1752219119999, "2931406.08605300", 5285, "431.87620000", "1292829.53233200", "0"], [1752219120000, "2993.64000000", "2998.00000000", "2993.07000000", "2994.15000000", "867.17090000", 1752219179999, "2597760.90142600", 4764, "428.18030000", "1282791.55327500", "0"], [1752219180000, "2994.15000000", "2996.12000000", "2993.09000000", "2996.11000000", "786.92830000", 1752219239999, "2356271.45053000", 3693, "411.39710000", "1231873.48243600", "0"], [1752219240000, "2996.11000000", "2996.40000000", "2995.15000000", "2995.46000000", "477.16510000", 1752219299999, "1429517.62163400", 2656, "170.95260000", "512142.90384400", "0"], [1752219300000, "2995.47000000", "2996.68000000", "2994.52000000", "2996.40000000", "722.93470000", 1752219359999, "2165673.85360700", 3718, "317.58480000", "951314.42612500", "0"], [1752219360000, "2996.39000000", "2997.84000000", "2996.02000000", "2996.30000000", "691.85030000", 1752219419999, "2073331.29960600", 2163, "307.67970000", "922032.73851800", "0"], [1752219420000, "2996.30000000", "2998.80000000", "2996.30000000", "2998.03000000", "801.31280000", 1752219479999, "2401791.51101500", 4279, "344.24650000", "1031834.08943800", "0"], [1752219480000, "2998.02000000", "3000.36000000", "2997.67000000", "2998.66000000", "1212.41780000", 1752219539999, "3636013.07027400", 4117, "735.12500000", "2204624.06622800", "0"], [1752219540000, "2998.65000000", "2999.50000000", "2997.58000000", "2998.66000000", "868.41730000", 1752219599999, "2604050.74789100", 3351, "370.73860000", "1111722.30512600", "0"], [1752219600000, "2998.67000000", "3000.32000000", "2998.19000000", "2999.01000000", "1032.15740000", 1752219659999, "3095991.30060700", 3529, "552.28320000", "1656568.49387700", "0"], [1752219660000, "2999.00000000", "2999.01000000", "2995.62000000", "2997.27000000", "1121.24300000", 1752219719999, "3361566.99233000", 3414, "213.51210000", "639922.67428900", "0"], [1752219720000, "2997.28000000", "2998.05000000", "2995.71000000", "2997.90000000", "503.69400000", 1752219779999, "1509461.11827900", 2712, "201.63520000", "604307.68326700", "0"], [1752219780000, "2997.91000000", "2998.24000000", "2996.00000000", "2997.09000000", "452.93840000", 1752219839999, "1357576.56086200", 2237, "138.29870000", "414506.56188700", "0"], [1752219840000, "2997.08000000", "3000.77000000", "2996.73000000", "3000.50000000", "785.17310000", 1752219899999, "2354241.53423700", 2715, "429.47790000", "1287825.21109100", "0"], [1752219900000, "3000.50000000", "3002.78000000", "2996.74000000", "2996.74000000", "769.19080000", 1752219959999, "2308072.79299500", 3445, "287.46880000", "862716.80639500", "0"], [1752219960000, "2996.75000000", "2997.31000000", "2995.78000000", "2996.72000000", "632.19280000", 1752220019999, "1894465.96380500", 2190, "327.16440000", "980374.23696300", "0"], [1752220020000, "2996.71000000", "2997.63000000", "2994.63000000", "2997.29000000", "748.36550000", 1752220079999, "2242282.24650200", 3234, "345.28960000", "1034688.52292000", "0"], [1752220080000, "2997.29000000", "2997.30000000", "2994.81000000", "2995.27000000", "706.41100000", 1752220139999, "2116489.44459800", 2768, "317.28490000", "950581.85516400", "0"], [1752220140000, "2995.27000000", "2995.96000000", "2991.17000000", "2991.88000000", "1084.29730000", 1752220199999, "3245984.44112000", 4133, "570.84950000", "1709040.29792400", "0"], [1752220200000, "2991.88000000", "2992.91000000", "2988.87000000", "2990.99000000", "934.72180000", 1752220259999, "2795937.30149900", 3603, "443.56930000", "1326887.08758600", "0"], [1752220260000, "2990.99000000", "2991.00000000", "2986.21000000", "2987.77000000", "689.82050000", 1752220319999, "2061637.23358400", 3632, "311.99920000", "932402.18747000", "0"], [1752220320000, "2987.77000000", "2989.30000000", "2987.18000000", "2988.15000000", "735.86030000", 1752220379999, "2198696.32962200", 2463, "342.85460000", "1024394.27723100", "0"], [1752220380000, "2988.14000000", "2991.40000000", "2987.14000000", "2991.02000000", "986.80730000", 1752220439999, "2950432.14702900", 3305, "667.44440000", "1995596.55145200", "0"], [1752220440000, "2991.02000000", "2991.09000000", "2987.37000000", "2988.98000000", "610.71600000", 1752220499999, "1826017.30240100", 2582, "209.98200000", "627925.70888500", "0"], [1752220500000, "2988.98000000", "2990.27000000", "2983.81000000", "2984.29000000", "1726.21460000", 1752220559999, "5154831.72037800", 5028, "652.98890000", "1949787.26209400", "0"], [1752220560000, "2984.28000000", "2984.36000000", "2977.43000000", "2979.89000000", "1748.90180000", 1752220619999, "5211716.17109400", 6252, "573.42840000", "1708459.96344900", "0"], [1752220620000, "2979.89000000", "2981.00000000", "2976.75000000", "2977.25000000", "2005.38740000", 1752220679999, "5974661.21522900", 4057, "961.66540000", "2864871.50703200", "0"], [1752220680000, "2977.26000000", "2978.59000000", "2974.20000000", "2975.92000000", "1590.25030000", 1752220739999, "4732886.49289600", 4924, "735.89060000", "2190120.11798800", "0"], [1752220740000, "2975.91000000", "2977.26000000", "2966.77000000", "2968.49000000", "2773.57840000", 1752220799999, "8242812.37961500", 8308, "1126.09470000", "3347375.63193400", "0"], [1752220800000, "2968.81000000", "2975.62000000", "2963.51000000", "2975.58000000", "2010.21170000", 1752220859999, "5966023.55200900", 10229, "1067.24520000", "3167479.98602200", "0"], [1752220860000, "2975.57000000", "2976.50000000", "2971.47000000", "2974.00000000", "807.30040000", 1752220919999, "2400757.49192100", 4598, "302.16310000", "898573.01522000", "0"], [1752220920000, "2973.99000000", "2977.38000000", "2973.99000000", "2975.76000000", "590.11070000", 1752220979999, "1756104.64238000", 3128, "421.02930000", "1252847.13591400", "0"], [1752220980000, "2975.77000000", "2975.79000000", "2973.63000000", "2973.65000000", "541.85120000", 1752221039999, "1612008.43987600", 2630, "311.46280000", "926670.19627300", "0"], [1752221040000, "2973.65000000", "2975.87000000", "2973.10000000", "2974.60000000", "823.94260000", 1752221099999, "2451105.63525400", 2654, "673.72060000", "2004347.74749300", "0"], [1752221100000, "2974.61000000", "2979.14000000", "2974.60000000", "2977.45000000", "573.42990000", 1752221159999, "1706795.03740000", 2900, "354.33190000", "1054598.40835600", "0"], [1752221160000, "2977.44000000", "2980.81000000", "2977.00000000", "2978.92000000", "390.75860000", 1752221219999, "1164140.44342400", 3069, "255.67010000", "761641.57902900", "0"], [1752221220000, "2978.92000000", "2979.37000000", "2977.76000000", "2978.07000000", "339.15550000", 1752221279999, "1010252.65907000", 1660, "200.51680000", "597269.51201000", "0"], [1752221280000, "2978.08000000", "2980.32000000", "2978.03000000", "2979.40000000", "463.54920000", 1752221339999, "1380967.53958300", 1989, "255.18450000", "760246.87232200", "0"], [1752221340000, "2979.40000000", "2980.62000000", "2977.21000000", "2978.97000000", "503.02770000", 1752221399999, "1498482.12301100", 3346, "289.09290000", "861210.86338500", "0"], [1752221400000, "2978.97000000", "2980.25000000", "2976.83000000", "2977.63000000", "424.18040000", 1752221459999, "1263432.64623400", 2303, "200.15640000", "596144.93934700", "0"], [1752221460000, "2977.62000000", "2978.93000000", "2976.00000000", "2977.55000000", "412.16320000", 1752221519999, "1227139.38021200", 2964, "210.46100000", "626586.71655700", "0"], [1752221520000, "2977.56000000", "2978.00000000", "2976.10000000", "2976.59000000", "316.08480000", 1752221579999, "940983.23143900", 1932, "178.25270000", "530642.44743500", "0"], [1752221580000, "2976.60000000", "2979.99000000", "2976.59000000", "2977.42000000", "672.42040000", 1752221639999, "2002551.41726400", 3154, "487.44210000", "1451596.62794000", "0"], [1752221640000, "2977.43000000", "2977.81000000", "2976.91000000", "2977.72000000", "293.83510000", 1752221699999, "874826.90008900", 1399, "210.19190000", "625792.00803000", "0"], [1752221700000, "2977.72000000", "2979.78000000", "2976.77000000", "2979.77000000", "520.42770000", 1752221759999, "1549860.89647800", 2440, "318.39560000", "948274.62966100", "0"], [1752221760000, "2979.77000000", "2979.90000000", "2977.72000000", "2978.76000000", "774.39590000", 1752221819999, "2306664.00983300", 2862, "535.21310000", "1594147.49518100", "0"], [1752221820000, "2978.75000000", "2980.71000000", "2978.75000000", "2979.80000000", "556.99260000", 1752221879999, "1659933.03724400", 2344, "433.64050000", "1292311.47789600", "0"], [1752221880000, "2979.80000000", "2982.49000000", "2979.80000000", "2981.98000000", "361.61600000", 1752221939999, "1078190.03778900", 2378, "233.43910000", "695980.02725300", "0"], [1752221940000, "2981.99000000", "2982.18000000", "2980.51000000", "2980.57000000", "189.59910000", 1752221999999, "565271.62407300", 1547, "69.47870000", "207147.83467400", "0"], [1752222000000, "2980.57000000", "2980.92000000", "2979.18000000", "2979.78000000", "260.95600000", 1752222059999, "777718.82647400", 1859, "114.83020000", "342232.00461300", "0"], [1752222060000, "2979.78000000", "2980.43000000", "2978.49000000", "2980.42000000", "215.33150000", 1752222119999, "641542.09685300", 1969, "117.55080000", "350225.49033300", "0"], [1752222120000, "2980.42000000", "2981.35000000", "2978.78000000", "2980.27000000", "353.74110000", 1752222179999, "1054170.18600100", 2365, "125.85420000", "375073.47708700", "0"], [1752222180000, "2980.28000000", "2981.46000000", "2979.56000000", "2980.28000000", "201.27790000", 1752222239999, "599950.11133100", 1945, "90.01270000", "268296.80836800", "0"], [1752222240000, "2980.28000000", "2981.68000000", "2980.08000000", "2981.66000000", "465.97690000", 1752222299999, "1388895.40641400", 1516, "221.87390000", "661355.23571400", "0"], [1752222300000, "2981.65000000", "2982.62000000", "2981.14000000", "2982.62000000", "329.90680000", 1752222359999, "983738.55167800", 1671, "261.91360000", "781006.71729200", "0"], [1752222360000, "2982.62000000", "2984.29000000", "2982.61000000", "2984.28000000", "275.32450000", 1752222419999, "821465.65427700", 1363, "165.13220000", "492704.34775600", "0"], [1752222420000, "2984.28000000", "2984.87000000", "2982.99000000", "2983.46000000", "266.42090000", 1752222479999, "794959.16995700", 1624, "161.35520000", "481480.10218200", "0"], [1752222480000, "2983.47000000", "2983.75000000", "2983.39000000", "2983.40000000", "60.75100000", 1752222539999, "181255.00771900", 590, "34.22920000", "102125.84336300", "0"], [1752222540000, "2983.40000000", "2984.26000000", "2983.06000000", "2984.26000000", "217.07020000", 1752222599999, "647615.92616900", 1036, "179.04230000", "534161.11800200", "0"], [1752222600000, "2984.26000000", "2984.26000000", "2981.32000000", "2981.32000000", "289.34740000", 1752222659999, "863111.54000500", 1658, "137.09650000", "408999.83294200", "0"], [1752222660000, "2981.32000000", "2981.33000000", "2979.52000000", "2979.82000000", "333.13530000", 1752222719999, "992854.99213200", 1331, "94.09510000", "280413.80646900", "0"], [1752222720000, "2979.82000000", "2980.90000000", "2979.57000000", "2980.89000000", "172.87050000", 1752222779999, "515208.98132600", 1399, "131.49900000", "391909.03644000", "0"], [1752222780000, "2980.89000000", "2981.71000000", "2980.44000000", "2981.02000000", "113.71110000", 1752222839999, "338977.03703200", 1244, "64.59400000", "192555.26331800", "0"], [1752222840000, "2981.03000000", "2984.00000000", "2981.02000000", "2984.00000000", "221.21720000", 1752222899999, "659738.08073900", 1454, "127.06230000", "378950.18445700", "0"], [1752222900000, "2983.99000000", "3001.57000000", "2983.55000000", "2998.18000000", "4138.06610000", 1752222959999, "12389354.80524400", 13575, "2627.54700000", "7866956.51308000", "0"], [1752222960000, "2998.18000000", "2998.50000000", "2992.57000000", "2992.81000000", "422.73960000", 1752223019999, "1266544.97160700", 3061, "152.59300000", "457010.37332800", "0"], [1752223020000, "2992.81000000", "2992.82000000", "2991.03000000", "2991.06000000", "267.46620000", 1752223079999, "800197.17180300", 2054, "103.42680000", "309440.43228400", "0"], [1752223080000, "2991.06000000", "2992.34000000", "2990.58000000", "2992.33000000", "449.90740000", 1752223139999, "1345862.11654100", 3257, "200.90060000", "600976.21934700", "0"], [1752223140000, "2992.34000000", "2992.83000000", "2990.87000000", "2991.37000000", "375.71050000", 1752223199999, "1123961.73006300", 2545, "251.70670000", "752937.75259000", "0"], [1752223200000, "2991.38000000", "2991.78000000", "2986.71000000", "2986.71000000", "725.86040000", 1752223259999, "2170222.74580000", 3375, "443.66660000", "1326689.88990400", "0"], [1752223260000, "2986.71000000", "2990.20000000", "2986.71000000", "2990.06000000", "582.46700000", 1752223319999, "1740630.04886800", 2417, "302.67050000", "904474.46315600", "0"], [1752223320000, "2990.06000000", "2996.00000000", "2990.05000000", "2994.77000000", "1293.83280000", 1752223379999, "3871724.41215300", 3062, "1078.39900000", "3226771.32180500", "0"], [1752223380000, "2994.77000000", "3004.10000000", "2993.37000000", "3004.06000000", "2270.88850000", 1752223439999, "6808932.14580000", 7614, "1672.13000000", "5013056.76297200", "0"], [1752223440000, "3004.06000000", "3008.52000000", "3003.76000000", "3006.36000000", "1420.20220000", 1752223499999, "4269904.48296100", 7537, "808.59060000", "2430743.29733400", "0"], [1752223500000, "3006.35000000", "3007.72000000", "3001.56000000", "3005.13000000", "1215.57190000", 1752223559999, "3652770.62686300", 5284, "586.37460000", "1761985.20867700", "0"], [1752223560000, "3005.12000000", "3007.69000000", "3001.41000000", "3001.89000000", "648.22550000", 1752223619999, "1947157.21183500", 3689, "418.95190000", "1258438.08956100", "0"], [1752223620000, "3001.89000000", "3003.05000000", "2999.47000000", "3002.94000000", "346.34190000", 1752223679999, "1039306.64008000", 2935, "212.26020000", "636950.67899400", "0"], [1752223680000, "3002.93000000", "3002.93000000", "2998.24000000", "2998.98000000", "400.23710000", 1752223739999, "1200863.75375500", 2404, "244.93380000", "734840.09532200", "0"], [1752223740000, "2998.98000000", "3002.00000000", "2998.38000000", "3001.99000000", "359.74320000", 1752223799999, "1079335.38794700", 2375, "290.55410000", "871784.99789900", "0"], [1752223800000, "3002.00000000", "3002.25000000", "3000.64000000", "3001.99000000", "587.46540000", 1752223859999, "1763440.43060500", 2248, "419.24150000", "1258440.14414600", "0"], [1752223860000, "3002.00000000", "3003.35000000", "3001.86000000", "3003.20000000", "663.94460000", 1752223919999, "1993430.07332400", 2743, "434.24240000", "1303722.19520500", "0"], [1752223920000, "3003.19000000", "3003.20000000", "3000.17000000", "3000.86000000", "457.72940000", 1752223979999, "1373789.79826800", 2446, "278.78860000", "836726.56134600", "0"], [1752223980000, "3000.86000000", "3001.00000000", "2999.97000000", "3000.52000000", "851.54360000", 1752224039999, "2555036.77445400", 2048, "400.93440000", "1203045.09228900", "0"], [1752224040000, "3000.52000000", "3001.00000000", "2998.55000000", "3000.36000000", "373.16360000", 1752224099999, "1119557.82068900", 1832, "259.07280000", "777289.70641800", "0"], [1752224100000, "3000.36000000", "3000.75000000", "2998.51000000", "3000.16000000", "357.12320000", 1752224159999, "1071343.12912900", 2041, "229.01360000", "687066.24411700", "0"], [1752224160000, "3000.16000000", "3001.00000000", "2999.80000000", "3000.45000000", "339.20190000", 1752224219999, "1017798.14275100", 1618, "150.23770000", "450802.75721100", "0"], [1752224220000, "3000.45000000", "3002.00000000", "3000.45000000", "3001.99000000", "711.89840000", 1752224279999, "2136243.23407300", 1349, "478.85440000", "1436885.03936400", "0"], [1752224280000, "3002.00000000", "3004.62000000", "3001.50000000", "3002.91000000", "426.32610000", 1752224339999, "1280173.05375500", 1777, "269.81310000", "810145.68301400", "0"], [1752224340000, "3002.90000000", "3003.33000000", "3002.40000000", "3003.33000000", "250.78550000", 1752224399999, "753076.79127900", 1319, "92.99350000", "279244.47411600", "0"], [1752224400000, "3003.32000000", "3003.33000000", "3001.54000000", "3001.54000000", "155.38100000", 1752224459999, "466526.67506900", 1369, "44.77950000", "134438.41060500", "0"], [1752224460000, "3001.54000000", "3001.55000000", "2999.86000000", "3000.30000000", "262.41220000", 1752224519999, "787513.76129900", 1263, "85.38770000", "256232.62411900", "0"], [1752224520000, "3000.30000000", "3002.87000000", "2998.83000000", "3002.84000000", "327.27630000", 1752224579999, "981919.27209000", 2388, "129.94900000", "389916.86491900", "0"], [1752224580000, "3002.84000000", "3002.84000000", "3000.70000000", "3000.86000000", "1072.13040000", 1752224639999, "3218201.63066900", 2936, "859.48580000", "2579825.43528000", "0"], [1752224640000, "3000.85000000", "3000.85000000", "2996.45000000", "2998.35000000", "483.82950000", 1752224699999, "1450714.60523800", 3139, "95.48060000", "286218.04117700", "0"], [1752224700000, "2998.34000000", "2999.77000000", "2997.82000000", "2998.05000000", "548.54460000", 1752224759999, "1644911.02777500", 2393, "86.96900000", "260781.91813900", "0"], [1752224760000, "2998.05000000", "3001.08000000", "2998.05000000", "2999.22000000", "365.32020000", 1752224819999, "1096022.33269500", 2086, "173.53280000", "520566.86891500", "0"], [1752224820000, "2999.21000000", "3002.38000000", "2998.22000000", "3002.38000000", "348.58290000", 1752224879999, "1045615.42404400", 2117, "214.34870000", "643013.74189700", "0"], [1752224880000, "3002.38000000", "3003.33000000", "2999.82000000", "3003.32000000", "451.76570000", 1752224939999, "1356087.11115500", 3113, "142.86150000", "428842.45358100", "0"], [1752224940000, "3003.32000000", "3003.88000000", "3002.55000000", "3003.87000000", "279.75100000", 1752224999999, "840146.56525200", 1475, "120.78260000", "362732.48793500", "0"], [1752225000000, "3003.87000000", "3006.96000000", "3003.87000000", "3006.34000000", "282.53690000", 1752225059999, "849190.84857300", 1566, "167.57430000", "503646.86498800", "0"], [1752225060000, "3006.33000000", "3006.34000000", "3004.10000000", "3004.10000000", "171.71230000", 1752225119999, "515998.07706800", 1720, "63.08090000", "189557.30297200", "0"], [1752225120000, "3004.11000000", "3005.67000000", "3003.71000000", "3004.31000000", "196.53190000", 1752225179999, "590500.09289400", 1615, "127.71980000", "383753.79334500", "0"], [1752225180000, "3004.31000000", "3005.66000000", "3003.55000000", "3004.82000000", "445.07080000", 1752225239999, "1337252.86036800", 1819, "155.20660000", "466289.75311000", "0"], [1752225240000, "3004.82000000", "3006.19000000", "3003.88000000", "3006.19000000", "398.61400000", 1752225299999, "1197875.82073500", 1607, "233.75720000", "702482.72129600", "0"], [1752225300000, "3006.19000000", "3009.78000000", "3005.12000000", "3008.89000000", "784.75380000", 1752225359999, "2360279.45784700", 3127, "417.66720000", "1256017.94055700", "0"], [1752225360000, "3008.90000000", "3014.61000000", "3007.72000000", "3013.43000000", "2282.62730000", 1752225419999, "6874675.03027000", 5949, "1544.61680000", "4651210.95167900", "0"], [1752225420000, "3013.43000000", "3016.60000000", "3013.00000000", "3015.53000000", "1093.21840000", 1752225479999, "3295638.06540600", 4292, "538.25860000", "1622802.99890000", "0"], [1752225480000, "3015.53000000", "3016.84000000", "3014.10000000", "3014.74000000", "1883.90750000", 1752225539999, "5680696.77734000", 5201, "1178.73200000", "3554527.52546300", "0"], [1752225540000, "3014.75000000", "3014.97000000", "3012.99000000", "3012.99000000", "616.61870000", 1752225599999, "1858175.31072700", 2178, "155.93520000", "469935.82263500", "0"], [1752225600000, "3013.00000000", "3015.58000000", "3011.60000000", "3014.88000000", "533.57940000", 1752225659999, "1608297.95366600", 2825, "240.27930000", "724208.00475900", "0"], [1752225660000, "3014.87000000", "3017.28000000", "3013.54000000", "3015.20000000", "593.45690000", 1752225719999, "1789699.58623000", 3899, "325.10170000", "980438.87397400", "0"], [1752225720000, "3015.19000000", "3017.62000000", "3013.29000000", "3017.62000000", "339.70470000", 1752225779999, "1024323.53888000", 3018, "275.32370000", "830231.75407300", "0"], [1752225780000, "3017.61000000", "3019.28000000", "3017.00000000", "3018.73000000", "658.07120000", 1752225839999, "1986185.14568600", 3186, "433.40280000", "1308105.23483200", "0"], [1752225840000, "3018.73000000", "3019.35000000", "3017.23000000", "3017.43000000", "1199.46480000", 1752225899999, "3620069.60688600", 3366, "774.79570000", "2338459.26202200", "0"], [1752225900000, "3017.43000000", "3017.43000000", "3015.35000000", "3017.14000000", "800.90280000", 1752225959999, "2416132.89242200", 2347, "248.53670000", "749721.81097900", "0"], [1752225960000, "3017.14000000", "3019.21000000", "3016.96000000", "3017.47000000", "452.67360000", 1752226019999, "1366216.21275200", 2098, "222.82460000", "672548.30094600", "0"], [1752226020000, "3017.47000000", "3017.72000000", "3016.86000000", "3017.31000000", "299.84790000", 1752226079999, "904697.24228100", 1782, "181.75000000", "548369.92714400", "0"], [1752226080000, "3017.31000000", "3019.38000000", "3017.31000000", "3018.71000000", "1069.85430000", 1752226139999, "3229107.60079400", 3246, "866.50710000", "2615346.14993600", "0"], [1752226140000, "3018.70000000", "3019.26000000", "3015.60000000", "3016.53000000", "753.82610000", 1752226199999, "2274828.23599800", 2862, "141.20060000", "426072.23805500", "0"], [1752226200000, "3016.53000000", "3017.11000000", "3012.30000000", "3015.26000000", "716.54670000", 1752226259999, "2160269.57701000", 4905, "308.95310000", "931277.59571100", "0"], [1752226260000, "3015.26000000", "3017.37000000", "3014.60000000", "3015.98000000", "540.16090000", 1752226319999, "1628977.67638800", 3154, "247.95500000", "747793.09218700", "0"], [1752226320000, "3015.98000000", "3018.42000000", "3015.71000000", "3018.05000000", "488.03220000", 1752226379999, "1472336.93456300", 2651, "373.86380000", "1127910.61723800", "0"], [1752226380000, "3018.05000000", "3018.98000000", "3017.20000000", "3018.97000000", "324.63890000", 1752226439999, "979837.07862600", 1578, "153.99900000", "464824.05342500", "0"], [1752226440000, "3018.97000000", "3026.22000000", "3018.97000000", "3025.13000000", "2174.43740000", 1752226499999, "6573062.98640600", 10335, "1641.78430000", "4962833.11205200", "0"], [1752226500000, "3025.13000000", "3025.14000000", "3019.72000000", "3024.43000000", "859.23480000", 1752226559999, "2597058.78216200", 5663, "431.84950000", "1305151.90324400", "0"], [1752226560000, "3024.44000000", "3040.15000000", "3024.31000000", "3037.53000000", "5414.75530000", 1752226619999, "16427476.05819400", 20354, "3598.58610000", "10915584.25471300", "0"], [1752226620000, "3037.54000000", "3038.05000000", "3031.51000000", "3032.71000000", "1551.67180000", 1752226679999, "4708430.85535900", 10375, "660.94060000", "2005316.30030000", "0"], [1752226680000, "3032.71000000", "3034.69000000", "3031.38000000", "3033.28000000", "1177.35200000", 1752226739999, "3570683.98658800", 5585, "274.94870000", "833949.57557300", "0"], [1752226740000, "3033.28000000", "3039.19000000", "3032.76000000", "3035.20000000", "1565.82620000", 1752226799999, "4753199.80453800", 7299, "870.40190000", "2642256.33266300", "0"], [1752226800000, "3035.21000000", "3035.21000000", "3020.55000000", "3022.26000000", "2265.14910000", 1752226859999, "6855193.93152500", 7990, "586.73590000", "1775227.66129300", "0"], [1752226860000, "3022.25000000", "3025.92000000", "3020.07000000", "3023.80000000", "1238.45100000", 1752226919999, "3743615.79399100", 7024, "797.29320000", "2410158.66265000", "0"], [1752226920000, "3023.81000000", "3027.61000000", "3023.76000000", "3026.19000000", "627.02100000", 1752226979999, "1897347.28988500", 4207, "370.95430000", "1122534.09501700", "0"], [1752226980000, "3026.20000000", "3028.35000000", "3024.75000000", "3025.37000000", "825.08180000", 1752227039999, "2496739.34393000", 3813, "290.08240000", "877945.68827600", "0"], [1752227040000, "3025.37000000", "3026.63000000", "3023.40000000", "3024.01000000", "815.41110000", 1752227099999, "2466604.37465400", 3733, "393.60440000", "1190620.28737400", "0"], [1752227100000, "3024.01000000", "3025.15000000", "3021.10000000", "3023.78000000", "1222.09070000", 1752227159999, "3694101.60109900", 3966, "571.25030000", "1726652.04275800", "0"], [1752227160000, "3023.77000000", "3028.54000000", "3023.76000000", "3026.07000000", "464.69370000", 1752227219999, "1406321.03205100", 3375, "199.73710000", "604491.78198400", "0"], [1752227220000, "3026.07000000", "3026.07000000", "3023.81000000", "3025.55000000", "477.96760000", 1752227279999, "1445918.16493300", 3575, "256.26390000", "775183.57559000", "0"], [1752227280000, "3025.55000000", "3030.50000000", "3025.31000000", "3030.37000000", "506.64860000", 1752227339999, "1534037.31342700", 3909, "376.62360000", "1140293.06170500", "0"], [1752227340000, "3030.37000000", "3030.49000000", "3026.87000000", "3026.87000000", "329.14320000", 1752227399999, "996893.45923600", 2446, "109.30260000", "331053.85672200", "0"], [1752227400000, "3026.88000000", "3026.88000000", "3022.60000000", "3022.61000000", "471.17500000", 1752227459999, "1425127.74504800", 3257, "154.71820000", "467889.08170500", "0"], [1752227460000, "3022.61000000", "3028.18000000", "3022.61000000", "3028.17000000", "406.18850000", 1752227519999, "1228905.02227800", 2863, "295.93260000", "895298.79691500", "0"], [1752227520000, "3028.18000000", "3028.18000000", "3022.75000000", "3024.31000000", "786.95450000", 1752227579999, "2380943.05926300", 4005, "238.61960000", "721668.21286400", "0"], [1752227580000, "3024.31000000", "3024.40000000", "3020.63000000", "3020.82000000", "908.79830000", 1752227639999, "2746890.96583200", 3255, "216.57180000", "654562.63225400", "0"], [1752227640000, "3020.81000000", "3021.02000000", "3018.47000000", "3019.21000000", "1115.66160000", 1752227699999, "3369102.23602100", 4140, "360.97910000", "1089967.04903400", "0"], [1752227700000, "3019.21000000", "3019.40000000", "3015.69000000", "3016.00000000", "1087.91320000", 1752227759999, "3283313.59116500", 4046, "318.22860000", "960365.04844600", "0"], [1752227760000, "3015.99000000", "3016.90000000", "3008.78000000", "3013.91000000", "2469.48930000", 1752227819999, "7440209.56106000", 8466, "1006.29100000", "3030881.85807600", "0"], [1752227820000, "3013.90000000", "3019.42000000", "3013.77000000", "3017.11000000", "1126.46670000", 1752227879999, "3398500.98333300", 5038, "497.49640000", "1500966.79554900", "0"], [1752227880000, "3017.11000000", "3017.12000000", "3013.79000000", "3014.21000000", "1550.05940000", 1752227939999, "4674215.64343400", 4909, "466.16010000", "1405631.24957900", "0"], [1752227940000, "3014.21000000", "3015.00000000", "3012.88000000", "3014.99000000", "845.50270000", 1752227999999, "2548363.59551900", 2175, "193.92390000", "584477.51895000", "0"], [1752228000000, "3015.00000000", "3015.05000000", "3010.05000000", "3010.86000000", "1486.67900000", 1752228059999, "4478756.15621700", 6020, "511.07850000", "1539467.65322400", "0"], [1752228060000, "3010.86000000", "3011.44000000", "3006.61000000", "3007.02000000", "1131.43070000", 1752228119999, "3404902.57187900", 5977, "339.76050000", "1022464.13366000", "0"], [1752228120000, "3007.01000000", "3008.20000000", "3002.72000000", "3003.49000000", "1747.91870000", 1752228179999, "5253248.11890900", 6503, "509.92590000", "1532605.18586300", "0"], [1752228180000, "3003.50000000", "3007.26000000", "3001.37000000", "3007.08000000", "1855.20180000", 1752228239999, "5573021.90087900", 5535, "529.03280000", "1589422.79256000", "0"], [1752228240000, "3007.08000000", "3007.82000000", "3004.63000000", "3007.55000000", "1954.62830000", 1752228299999, "5876264.01053000", 8423, "906.26860000", "2724621.82930800", "0"], [1752228300000, "3007.55000000", "3007.82000000", "3005.81000000", "3007.19000000", "1109.03310000", 1752228359999, "3334824.49427300", 4996, "358.36100000", "1077529.72637400", "0"], [1752228360000, "3007.19000000", "3013.29000000", "3006.37000000", "3011.75000000", "2112.38330000", 1752228419999, "6358459.97497700", 6831, "1202.73080000", "3619791.97014800", "0"], [1752228420000, "3011.75000000", "3013.26000000", "3008.53000000", "3011.42000000", "1398.50340000", 1752228479999, "4210439.68349100", 6215, "429.44290000", "1292834.78367000", "0"], [1752228480000, "3011.42000000", "3011.61000000", "3009.90000000", "3011.04000000", "1166.21230000", 1752228539999, "3511074.09374100", 3645, "496.45250000", "1494684.65916400", "0"], [1752228540000, "3011.05000000", "3012.62000000", "3009.44000000", "3010.63000000", "1671.48710000", 1752228599999, "5033368.64482500", 4993, "709.01030000", "2135135.34854900", "0"], [1752228600000, "3010.63000000", "3010.80000000", "3005.00000000", "3008.39000000", "1209.66420000", 1752228659999, "3638084.86700200", 5711, "293.65220000", "883067.37560100", "0"], [1752228660000, "3008.39000000", "3008.70000000", "2999.51000000", "3002.30000000", "2296.47960000", 1752228719999, "6897309.18936300", 7390, "631.05910000", "1895187.81475900", "0"], [1752228720000, "3002.29000000", "3002.48000000", "2992.03000000", "2992.81000000", "2487.87920000", 1752228779999, "7459869.23225700", 9760, "717.95730000", "2152693.80964400", "0"], [1752228780000, "2992.81000000", "2999.43000000", "2992.80000000", "2999.03000000", "1337.24500000", 1752228839999, "4006624.31028700", 6920, "615.53560000", "1844294.44171200", "0"], [1752228840000, "2999.03000000", "3000.21000000", "2997.64000000", "2998.23000000", "1221.76530000", 1752228899999, "3664411.28604700", 5787, "323.75660000", "971034.56547600", "0"], [1752228900000, "2998.23000000", "3009.62000000", "2998.20000000", "3008.94000000", "2304.46900000", 1752228959999, "6923584.91311800", 7478, "1513.08130000", "4546064.17144000", "0"], [1752228960000, "3008.93000000", "3010.08000000", "3005.35000000", "3007.95000000", "975.94670000", 1752229019999, "2935664.83809600", 4144, "215.19050000", "647426.07664100", "0"], [1752229020000, "3007.96000000", "3008.60000000", "3005.32000000", "3006.76000000", "1021.12390000", 1752229079999, "3070545.33025600", 5034, "295.65780000", "889087.55768400", "0"], [1752229080000, "3006.76000000", "3008.14000000", "3004.97000000", "3006.09000000", "1042.43370000", 1752229139999, "3134106.40839500", 4555, "238.83670000", "718007.33310900", "0"], [1752229140000, "3006.09000000", "3006.48000000", "3003.73000000", "3005.04000000", "907.01380000", 1752229199999, "2725687.95606900", 4004, "232.08860000", "697441.03767300", "0"], [1752229200000, "3005.04000000", "3006.52000000", "3003.91000000", "3004.90000000", "983.01340000", 1752229259999, "2954051.98223300", 3813, "400.59810000", "1203802.96591600", "0"], [1752229260000, "3004.90000000", "3006.41000000", "3003.90000000", "3006.12000000", "811.07740000", 1752229319999, "2437337.97926400", 2687, "270.87930000", "814055.10329200", "0"], [1752229320000, "3006.12000000", "3009.30000000", "3006.12000000", "3007.24000000", "421.45060000", 1752229379999, "1267464.41039200", 4066, "198.41300000", "596710.21747400", "0"], [1752229380000, "3007.24000000", "3009.37000000", "3006.91000000", "3007.33000000", "382.91200000", 1752229439999, "1151850.93838900", 3363, "198.02940000", "595692.87243700", "0"], [1752229440000, "3007.33000000", "3012.17000000", "3006.32000000", "3012.17000000", "773.06130000", 1752229499999, "2325434.04616600", 4392, "276.16010000", "830963.10718600", "0"], [1752229500000, "3012.17000000", "3012.61000000", "3009.31000000", "3009.32000000", "581.95840000", 1752229559999, "1752472.02438900", 4304, "257.74150000", "776183.92442200", "0"], [1752229560000, "3009.32000000", "3010.18000000", "3006.92000000", "3006.92000000", "396.58820000", 1752229619999, "1193360.16380000", 2787, "106.23130000", "319653.27700700", "0"], [1752229620000, "3006.92000000", "3009.43000000", "3006.30000000", "3008.72000000", "228.91960000", 1752229679999, "688487.73767100", 1935, "106.71970000", "320992.03049600", "0"], [1752229680000, "3008.72000000", "3009.85000000", "3008.72000000", "3009.18000000", "190.10530000", 1752229739999, "572091.50197700", 1259, "60.55010000", "182205.55806600", "0"], [1752229740000, "3009.18000000", "3011.87000000", "3008.36000000", "3011.30000000", "245.97100000", 1752229799999, "740355.20331500", 2124, "122.67620000", "369234.74380700", "0"], [1752229800000, "3011.30000000", "3011.90000000", "3009.99000000", "3010.40000000", "597.25990000", 1752229859999, "1798271.36641200", 2532, "240.81720000", "724979.43203800", "0"], [1752229860000, "3010.39000000", "3010.51000000", "3006.56000000", "3007.19000000", "498.55630000", 1752229919999, "1499967.36410500", 2322, "132.81910000", "399584.40804500", "0"], [1752229920000, "3007.19000000", "3007.19000000", "3002.08000000", "3003.33000000", "438.31590000", 1752229979999, "1317104.06923500", 4165, "91.19560000", "273969.09594000", "0"], [1752229980000, "3003.33000000", "3006.71000000", "3001.48000000", "3006.70000000", "389.57890000", 1752230039999, "1170067.39195100", 2459, "198.94300000", "597588.51256100", "0"], [1752230040000, "3006.71000000", "3008.55000000", "3006.17000000", "3007.09000000", "221.27940000", 1752230099999, "665387.74026800", 1768, "91.96000000", "276522.12814400", "0"], [1752230100000, "3007.09000000", "3007.09000000", "3005.87000000", "3006.77000000", "299.28570000", 1752230159999, "899830.09260700", 1830, "126.32480000", "379787.42299800", "0"], [1752230160000, "3006.77000000", "3008.66000000", "3006.00000000", "3008.49000000", "286.24880000", 1752230219999, "860846.39668200", 1427, "86.72710000", "260788.34038700", "0"], [1752230220000, "3008.50000000", "3008.65000000", "3005.64000000", "3005.64000000", "219.49990000", 1752230279999, "660166.53329300", 1919, "61.89050000", "186168.20713000", "0"], [1752230280000, "3005.65000000", "3007.19000000", "3004.74000000", "3005.86000000", "239.10970000", 1752230339999, "718735.65827100", 2005, "96.77210000", "290890.98453100", "0"], [1752230340000, "3005.87000000", "3006.90000000", "3003.75000000", "3003.76000000", "114.93190000", 1752230399999, "345442.74185900", 1761, "45.68800000", "137314.85881700", "0"], [1752230400000, "3003.76000000", "3007.64000000", "3003.30000000", "3007.63000000", "266.61070000", 1752230459999, "801235.56374200", 2022, "174.21010000", "523593.34426000", "0"], [1752230460000, "3007.64000000", "3008.00000000", "3006.00000000", "3006.93000000", "256.90970000", 1752230519999, "772557.36035000", 2035, "147.54400000", "443669.95981200", "0"], [1752230520000, "3006.91000000", "3007.34000000", "3005.50000000", "3007.04000000", "370.85100000", 1752230579999, "1114896.19076700", 2355, "191.67900000", "576253.95399400", "0"], [1752230580000, "3007.04000000", "3007.07000000", "3005.10000000", "3006.60000000", "614.04970000", 1752230639999, "1845823.73035500", 1935, "363.81290000", "1093568.12672300", "0"], [1752230640000, "3006.60000000", "3007.00000000", "3005.71000000", "3006.21000000", "268.24160000", 1752230699999, "806413.59170200", 1507, "173.87130000", "522716.11281100", "0"], [1752230700000, "3006.20000000", "3007.00000000", "3005.75000000", "3006.77000000", "230.66400000", 1752230759999, "693464.64477800", 1459, "133.10840000", "400184.39952400", "0"], [1752230760000, "3006.77000000", "3008.23000000", "3005.98000000", "3006.81000000", "310.24820000", 1752230819999, "932898.24566300", 1826, "203.53380000", "612021.00747100", "0"], [1752230820000, "3006.81000000", "3008.49000000", "3005.71000000", "3007.65000000", "367.08940000", 1752230879999, "1103716.23418400", 2153, "197.94000000", "595147.01536000", "0"], [1752230880000, "3007.65000000", "3008.25000000", "3005.00000000", "3005.00000000", "374.38700000", 1752230939999, "1125874.35582600", 2197, "173.85300000", "522816.70044400", "0"], [1752230940000, "3005.00000000", "3008.50000000", "3004.87000000", "3007.98000000", "405.94790000", 1752230999999, "1220575.07537400", 2110, "218.36730000", "656645.72750700", "0"], [1752231000000, "3007.97000000", "3008.20000000", "3006.16000000", "3006.76000000", "244.89010000", 1752231059999, "736451.53068700", 2031, "133.35910000", "401037.16526100", "0"], [1752231060000, "3006.76000000", "3007.33000000", "3004.56000000", "3007.32000000", "302.98060000", 1752231119999, "910746.87812700", 2145, "207.63920000", "624161.99424500", "0"], [1752231120000, "3007.32000000", "3007.33000000", "3006.61000000", "3007.04000000", "295.68050000", 1752231179999, "889102.63173800", 1162, "174.60770000", "525022.79738200", "0"], [1752231180000, "3007.04000000", "3007.65000000", "3005.55000000", "3006.91000000", "158.96130000", 1752231239999, "477978.73378800", 1628, "60.61380000", "182263.28659600", "0"], [1752231240000, "3006.91000000", "3007.27000000", "3004.80000000", "3004.81000000", "180.31510000", 1752231299999, "542118.41612600", 1538, "54.34460000", "163400.48036400", "0"], [1752231300000, "3004.80000000", "3004.80000000", "2996.70000000", "2997.01000000", "697.91380000", 1752231359999, "2093704.48024300", 5034, "160.85750000", "482456.39135300", "0"], [1752231360000, "2997.01000000", "3000.50000000", "2996.99000000", "3000.30000000", "819.72140000", 1752231419999, "2458291.74831600", 3304, "503.04780000", "1508687.13876200", "0"], [1752231420000, "3000.31000000", "3001.45000000", "2999.35000000", "3001.05000000", "350.21270000", 1752231479999, "1050711.35554900", 2094, "107.54280000", "322667.55935000", "0"], [1752231480000, "3001.05000000", "3001.87000000", "2999.70000000", "3001.85000000", "215.32340000", 1752231539999, "646101.88101600", 1925, "96.30830000", "288972.63281200", "0"], [1752231540000, "3001.85000000", "3003.00000000", "3001.85000000", "3002.99000000", "374.42220000", 1752231599999, "1124136.79392000", 1107, "259.73270000", "779776.58942000", "0"], [1752231600000, "3003.00000000", "3004.88000000", "3001.85000000", "3002.70000000", "381.56940000", 1752231659999, "1146110.40555200", 2267, "175.14820000", "526089.80848400", "0"], [1752231660000, "3002.70000000", "3005.43000000", "3002.33000000", "3005.43000000", "634.41490000", 1752231719999, "1905709.63178800", 2116, "448.62420000", "1347713.53787800", "0"], [1752231720000, "3005.45000000", "3006.00000000", "3001.79000000", "3002.10000000", "789.30410000", 1752231779999, "2371489.37553700", 2235, "200.43010000", "602158.70063100", "0"], [1752231780000, "3002.10000000", "3005.00000000", "3000.61000000", "3004.97000000", "410.81320000", 1752231839999, "1233536.78473400", 2701, "187.86970000", "564171.62285000", "0"], [1752231840000, "3004.96000000", "3004.96000000", "3002.85000000", "3004.49000000", "288.98460000", 1752231899999, "867942.26191900", 2390, "113.99630000", "342374.24009200", "0"], [1752231900000, "3004.49000000", "3004.49000000", "3000.75000000", "3000.75000000", "467.87480000", 1752231959999, "1404696.04652200", 2387, "134.76680000", "404596.26920100", "0"], [1752231960000, "3000.76000000", "3000.76000000", "2999.00000000", "2999.38000000", "477.88110000", 1752232019999, "1433508.16630300", 2352, "259.30770000", "777822.53550200", "0"], [1752232020000, "2999.38000000", "2999.39000000", "2994.70000000", "2996.60000000", "741.98420000", 1752232079999, "2223366.59067600", 3164, "199.37310000", "597501.52231900", "0"], [1752232080000, "2996.59000000", "3001.15000000", "2996.25000000", "2998.10000000", "469.98720000", 1752232139999, "1409572.91038000", 2309, "355.14910000", "1065198.61809200", "0"], [1752232140000, "2998.11000000", "3001.49000000", "2997.69000000", "2998.66000000", "610.14390000", 1752232199999, "1830214.14422100", 2586, "274.72250000", "824026.64469600", "0"], [1752232200000, "2998.66000000", "2998.66000000", "2994.83000000", "2994.83000000", "593.69670000", 1752232259999, "1778913.09402900", 2987, "166.48290000", "498869.46143700", "0"], [1752232260000, "2994.83000000", "2996.44000000", "2994.46000000", "2996.27000000", "619.56940000", 1752232319999, "1855909.61350400", 1905, "367.80170000", "1101734.66874200", "0"], [1752232320000, "2996.28000000", "2996.64000000", "2993.47000000", "2993.80000000", "611.12780000", 1752232379999, "1830278.13137300", 2838, "208.78510000", "625442.52308100", "0"], [1752232380000, "2993.79000000", "2994.00000000", "2989.00000000", "2990.52000000", "1451.97450000", 1752232439999, "4342504.66227200", 6215, "506.75620000", "1515526.73323100", "0"], [1752232440000, "2990.51000000", "2991.30000000", "2985.07000000", "2988.97000000", "1273.11820000", 1752232499999, "3803873.84291700", 6048, "442.38570000", "1321710.03956100", "0"], [1752232500000, "2988.98000000", "2989.28000000", "2983.97000000", "2985.21000000", "1234.44080000", 1752232559999, "3686437.46559500", 4212, "313.72930000", "937016.36950100", "0"], [1752232560000, "2985.22000000", "2992.13000000", "2985.22000000", "2992.13000000", "1083.87420000", 1752232619999, "3238718.63855500", 3796, "644.15150000", "1924697.66221700", "0"], [1752232620000, "2992.12000000", "2994.45000000", "2991.17000000", "2991.88000000", "867.22350000", 1752232679999, "2595198.93018300", 3514, "400.60100000", "1198743.10836100", "0"], [1752232680000, "2991.89000000", "2993.44000000", "2989.36000000", "2993.44000000", "436.00610000", 1752232739999, "1303971.65433100", 3044, "229.73090000", "687080.68277400", "0"], [1752232740000, "2993.45000000", "2993.82000000", "2989.04000000", "2990.06000000", "692.59680000", 1752232799999, "2071845.10189800", 2967, "301.62570000", "902218.07148900", "0"], [1752232800000, "2990.07000000", "2990.82000000", "2987.06000000", "2987.53000000", "497.46070000", 1752232859999, "1486808.47289900", 2664, "236.74230000", "707568.93111300", "0"], [1752232860000, "2987.52000000", "2988.62000000", "2986.04000000", "2986.50000000", "487.69850000", 1752232919999, "1456851.99469100", 1907, "133.96480000", "400142.42943300", "0"], [1752232920000, "2986.49000000", "2987.50000000", "2982.49000000", "2982.79000000", "641.41980000", 1752232979999, "1914602.20749400", 4231, "150.42860000", "449007.53645800", "0"], [1752232980000, "2982.79000000", "2984.97000000", "2979.66000000", "2983.39000000", "4469.26720000", 1752233039999, "13323501.95223400", 5856, "3124.88430000", "9315306.23205100", "0"], [1752233040000, "2983.38000000", "2988.50000000", "2982.74000000", "2987.44000000", "828.85720000", 1752233099999, "2474045.25664100", 3942, "558.72120000", "1667700.00161100", "0"], [1752233100000, "2987.40000000", "2987.40000000", "2984.01000000", "2984.01000000", "462.32360000", 1752233159999, "1380414.87474900", 2533, "192.76040000", "575489.92108500", "0"], [1752233160000, "2984.01000000", "2986.20000000", "2983.95000000", "2986.20000000", "362.60120000", 1752233219999, "1082206.44531500", 1680, "170.95450000", "510258.67759800", "0"], [1752233220000, "2986.20000000", "2990.41000000", "2986.10000000", "2986.64000000", "657.54580000", 1752233279999, "1964404.80252400", 2838, "224.09730000", "669522.82661000", "0"], [1752233280000, "2986.64000000", "2988.10000000", "2985.43000000", "2987.68000000", "483.23890000", 1752233339999, "1443369.16146400", 2287, "240.72380000", "718983.26510700", "0"], [1752233340000, "2987.67000000", "2992.11000000", "2985.61000000", "2985.90000000", "837.13540000", 1752233399999, "2502622.50250300", 3739, "360.35920000", "1077268.47707700", "0"], [1752233400000, "2985.89000000", "2987.78000000", "2983.90000000", "2986.50000000", "777.11480000", 1752233459999, "2320435.37768800", 3570, "344.80400000", "1029559.61625300", "0"], [1752233460000, "2986.50000000", "2988.11000000", "2986.19000000", "2988.10000000", "288.06630000", 1752233519999, "860383.23656200", 1240, "175.15360000", "523132.77742200", "0"], [1752233520000, "2988.11000000", "2990.81000000", "2985.25000000", "2986.96000000", "711.32440000", 1752233579999, "2124972.71008400", 3324, "339.02770000", "1012651.10589600", "0"], [1752233580000, "2986.95000000", "2987.70000000", "2984.17000000", "2985.99000000", "599.62600000", 1752233639999, "1790449.11356300", 2508, "253.22440000", "756046.82668100", "0"], [1752233640000, "2985.98000000", "2988.24000000", "2984.31000000", "2987.27000000", "603.06560000", 1752233699999, "1800716.32122200", 2545, "343.17350000", "1024717.57457200", "0"], [1752233700000, "2987.27000000", "2988.01000000", "2985.36000000", "2986.66000000", "520.36610000", 1752233759999, "1554053.67722200", 2079, "318.49350000", "951221.86016700", "0"], [1752233760000, "2986.66000000", "2988.64000000", "2984.46000000", "2988.61000000", "687.31980000", 1752233819999, "2052381.26311800", 2979, "255.91490000", "764254.33728900", "0"], [1752233820000, "2988.61000000", "2988.81000000", "2985.15000000", "2985.15000000", "547.39020000", 1752233879999, "1635260.64603500", 2301, "209.22410000", "625078.03424500", "0"], [1752233880000, "2985.15000000", "2987.41000000", "2985.00000000", "2985.38000000", "343.78480000", 1752233939999, "1026741.98612100", 1814, "141.54960000", "422714.24116100", "0"], [1752233940000, "2985.38000000", "2986.54000000", "2985.00000000", "2985.63000000", "267.99410000", 1752233999999, "800135.39170200", 1435, "129.40330000", "386341.59862300", "0"], [1752234000000, "2985.63000000", "2985.70000000", "2983.64000000", "2985.29000000", "312.89000000", 1752234059999, "933919.48552000", 1555, "121.14190000", "361571.64673000", "0"], [1752234060000, "2985.29000000", "2987.00000000", "2985.05000000", "2985.55000000", "359.68000000", 1752234119999, "1073924.79187500", 1861, "197.87560000", "590801.26302200", "0"], [1752234120000, "2985.55000000", "2987.97000000", "2985.30000000", "2987.97000000", "370.94190000", 1752234179999, "1107748.06247000", 1657, "163.81920000", "489232.05368100", "0"], [1752234180000, "2987.97000000", "2987.97000000", "2985.16000000", "2986.73000000", "409.68700000", 1752234239999, "1223373.16008600", 1726, "229.03700000", "683881.71130900", "0"], [1752234240000, "2986.73000000", "2986.73000000", "2984.29000000", "2985.01000000", "473.92820000", 1752234299999, "1414846.33320000", 1965, "175.59830000", "524171.27166000", "0"], [1752234300000, "2985.00000000", "2985.01000000", "2977.80000000", "2979.15000000", "1170.67740000", 1752234359999, "3489163.33730900", 6179, "260.37400000", "775884.45542300", "0"], [1752234360000, "2979.16000000", "2979.51000000", "2975.93000000", "2975.94000000", "900.93570000", 1752234419999, "2682516.32694600", 3907, "304.15350000", "905479.60902000", "0"], [1752234420000, "2975.94000000", "2976.62000000", "2968.60000000", "2971.30000000", "2426.72560000", 1752234479999, "7213180.44580200", 9334, "704.85780000", "2094711.70540300", "0"], [1752234480000, "2971.31000000", "2973.09000000", "2970.50000000", "2970.97000000", "848.00400000", 1752234539999, "2519830.79391500", 4389, "253.40210000", "752889.04872800", "0"], [1752234540000, "2970.97000000", "2972.04000000", "2970.00000000", "2970.81000000", "716.98990000", 1752234599999, "2130171.36454200", 2824, "288.35430000", "856693.14815800", "0"], [1752234600000, "2970.81000000", "2976.27000000", "2970.80000000", "2976.24000000", "486.73420000", 1752234659999, "1447651.30141200", 2755, "302.15550000", "898709.58790800", "0"], [1752234660000, "2976.24000000", "2978.94000000", "2976.23000000", "2978.94000000", "444.10760000", 1752234719999, "1322397.38448200", 2429, "247.66210000", "737468.01041000", "0"], [1752234720000, "2978.95000000", "2981.67000000", "2978.44000000", "2980.71000000", "856.23450000", 1752234779999, "2551837.33431000", 3352, "436.57580000", "1301068.58848900", "0"], [1752234780000, "2980.70000000", "2983.26000000", "2980.70000000", "2983.26000000", "551.19330000", 1752234839999, "1643622.90301900", 2323, "224.83620000", "670447.47182600", "0"], [1752234840000, "2983.26000000", "2983.79000000", "2982.58000000", "2982.98000000", "522.79370000", 1752234899999, "1559580.33396100", 1499, "168.93000000", "503913.21017400", "0"], [1752234900000, "2982.97000000", "2983.67000000", "2981.31000000", "2983.67000000", "366.77200000", 1752234959999, "1093762.80936500", 1923, "144.62330000", "431268.02268500", "0"], [1752234960000, "2983.67000000", "2984.82000000", "2983.30000000", "2983.49000000", "238.33760000", 1752235019999, "711218.02812900", 1420, "103.07260000", "307567.32429800", "0"], [1752235020000, "2983.48000000", "2984.66000000", "2982.81000000", "2984.65000000", "315.47780000", 1752235079999, "941403.84794400", 1485, "206.63740000", "616626.40469800", "0"], [1752235080000, "2984.64000000", "2985.35000000", "2984.50000000", "2985.03000000", "453.68330000", 1752235139999, "1354196.68974300", 1205, "208.22970000", "621537.28002200", "0"], [1752235140000, "2985.03000000", "2985.90000000", "2984.00000000", "2984.00000000", "397.88880000", 1752235199999, "1187689.81852000", 1495, "165.83920000", "495025.37958800", "0"], [1752235200000, "2984.01000000", "2987.51000000", "2984.00000000", "2987.26000000", "724.52520000", 1752235259999, "2163306.93207400", 2904, "449.79270000", "1342823.48137700", "0"], [1752235260000, "2987.25000000", "2987.25000000", "2983.29000000", "2985.60000000", "439.90420000", 1752235319999, "1313194.06812900", 2579, "111.57400000", "333037.19519000", "0"], [1752235320000, "2985.60000000", "2986.20000000", "2985.52000000", "2985.82000000", "312.80300000", 1752235379999, "933945.76069800", 849, "130.11440000", "388474.18494400", "0"], [1752235380000, "2985.82000000", "2989.93000000", "2983.90000000", "2988.33000000", "1046.68110000", 1752235439999, "3126930.80130800", 4611, "478.71520000", "1430226.60261000", "0"], [1752235440000, "2988.33000000", "2990.43000000", "2988.33000000", "2988.99000000", "480.22320000", 1752235499999, "1435684.66704500", 2762, "254.89820000", "762017.47916400", "0"], [1752235500000, "2989.00000000", "2989.00000000", "2986.90000000", "2986.91000000", "463.96150000", 1752235559999, "1386401.37108500", 1998, "178.44740000", "533259.22880900", "0"], [1752235560000, "2986.91000000", "2992.27000000", "2986.90000000", "2991.74000000", "710.65340000", 1752235619999, "2124227.11459200", 3292, "486.67490000", "1454757.30264600", "0"], [1752235620000, "2991.74000000", "2993.17000000", "2989.92000000", "2991.90000000", "861.56060000", 1752235679999, "2577817.96228700", 4347, "610.09650000", "1825374.88226300", "0"], [1752235680000, "2991.89000000", "2992.35000000", "2989.72000000", "2990.39000000", "551.30220000", 1752235739999, "1649202.54526300", 2144, "252.05010000", "753976.32867400", "0"], [1752235740000, "2990.40000000", "2992.15000000", "2990.11000000", "2990.50000000", "474.83570000", 1752235799999, "1420251.28283100", 1693, "293.83990000", "878910.70837800", "0"], [1752235800000, "2990.50000000", "2990.50000000", "2988.07000000", "2989.20000000", "382.83490000", 1752235859999, "1144217.51415800", 1687, "185.22680000", "553590.02886800", "0"], [1752235860000, "2989.20000000", "2991.70000000", "2989.19000000", "2990.70000000", "435.90870000", 1752235919999, "1303456.55678600", 1398, "279.65210000", "836218.07425400", "0"], [1752235920000, "2990.69000000", "2991.14000000", "2989.68000000", "2990.29000000", "302.24920000", 1752235979999, "903849.85975500", 1787, "159.88680000", "478116.68683600", "0"], [1752235980000, "2990.29000000", "2993.25000000", "2989.69000000", "2991.41000000", "445.68340000", 1752236039999, "1333305.21512300", 2137, "304.16430000", "909946.10218500", "0"], [1752236040000, "2991.41000000", "2992.74000000", "2991.11000000", "2992.35000000", "317.27140000", 1752236099999, "949271.41477000", 1718, "201.12960000", "601777.38462900", "0"], [1752236100000, "2992.34000000", "2992.34000000", "2988.81000000", "2989.01000000", "516.45140000", 1752236159999, "1544122.94148000", 1545, "232.34030000", "694565.80517800", "0"], [1752236160000, "2989.01000000", "2989.34000000", "2988.00000000", "2989.13000000", "1227.31670000", 1752236219999, "3668370.30483800", 1408, "173.25110000", "517793.67906000", "0"], [1752236220000, "2989.13000000", "2989.82000000", "2988.36000000", "2988.51000000", "278.84330000", 1752236279999, "833476.09933500", 1645, "147.36740000", "440474.69956000", "0"], [1752236280000, "2988.50000000", "2988.50000000", "2984.41000000", "2986.45000000", "326.99420000", 1752236339999, "976543.73447100", 2236, "65.23590000", "194820.79728700", "0"], [1752236340000, "2986.46000000", "2988.00000000", "2985.98000000", "2985.98000000", "342.22500000", 1752236399999, "1022283.55209000", 2017, "93.67190000", "279801.91305800", "0"], [1752236400000, "2985.98000000", "2985.98000000", "2980.89000000", "2981.23000000", "363.56750000", 1752236459999, "1084777.68288000", 2166, "106.20860000", "316822.71827200", "0"], [1752236460000, "2981.23000000", "2982.40000000", "2981.23000000", "2982.40000000", "249.77330000", 1752236519999, "744800.15047900", 958, "107.16020000", "319541.44948300", "0"], [1752236520000, "2982.40000000", "2985.46000000", "2982.40000000", "2985.46000000", "249.88700000", 1752236579999, "745753.37798300", 1511, "142.89110000", "426404.98582300", "0"], [1752236580000, "2985.46000000", "2985.54000000", "2982.67000000", "2982.67000000", "131.52840000", 1752236639999, "392528.26391700", 1256, "53.64520000", "160080.34999900", "0"], [1752236640000, "2982.66000000", "2982.66000000", "2976.12000000", "2978.99000000", "876.13430000", 1752236699999, "2609574.57090300", 3306, "344.94400000", "1027155.09633300", "0"], [1752236700000, "2979.00000000", "2979.00000000", "2975.01000000", "2977.53000000", "1154.16680000", 1752236759999, "3435041.21202000", 4044, "702.82750000", "2091595.44231500", "0"], [1752236760000, "2977.54000000", "2979.58000000", "2975.51000000", "2975.51000000", "524.92770000", 1752236819999, "1563041.92470200", 2629, "88.50510000", "263595.49660800", "0"], [1752236820000, "2975.52000000", "2976.28000000", "2972.33000000", "2972.72000000", "2165.14790000", 1752236879999, "6439127.11648400", 3196, "1439.59500000", "4281287.10401700", "0"], [1752236880000, "2972.71000000", "2973.38000000", "2972.35000000", "2972.52000000", "421.78690000", 1752236939999, "1253869.21941000", 1291, "135.61040000", "403155.93814500", "0"], [1752236940000, "2972.51000000", "2973.45000000", "2971.99000000", "2972.75000000", "1258.40560000", 1752236999999, "3740359.11574300", 2260, "935.28050000", "2779842.94236900", "0"], [1752237000000, "2972.75000000", "2973.54000000", "2971.01000000", "2971.07000000", "423.52200000", 1752237059999, "1258941.64559300", 1981, "179.78900000", "534438.33630700", "0"], [1752237060000, "2971.07000000", "2976.09000000", "2970.11000000", "2975.83000000", "475.57770000", 1752237119999, "1414344.11674800", 4081, "310.15080000", "922378.94459600", "0"], [1752237120000, "2975.82000000", "2979.28000000", "2975.82000000", "2978.99000000", "1678.03380000", 1752237179999, "4997884.23468200", 2478, "176.33570000", "525090.07928900", "0"], [1752237180000, "2978.98000000", "2981.23000000", "2977.96000000", "2981.23000000", "490.63510000", 1752237239999, "1461762.29648200", 2499, "236.12900000", "703602.50689600", "0"], [1752237240000, "2981.22000000", "2982.63000000", "2979.20000000", "2979.57000000", "1195.01410000", 1752237299999, "3563512.71061000", 2427, "211.78650000", "631508.08663700", "0"], [1752237300000, "2979.57000000", "2980.50000000", "2979.22000000", "2980.05000000", "287.13230000", 1752237359999, "855619.57823100", 1655, "54.93820000", "163709.75352500", "0"], [1752237360000, "2980.04000000", "2980.65000000", "2979.20000000", "2980.01000000", "160.19460000", 1752237419999, "477355.67188700", 1031, "90.22550000", "268860.77346400", "0"], [1752237420000, "2980.01000000", "2981.07000000", "2976.65000000", "2977.69000000", "241.10190000", 1752237479999, "718175.30439800", 2201, "131.33330000", "391187.77462000", "0"], [1752237480000, "2977.69000000", "2979.28000000", "2977.69000000", "2979.28000000", "161.24880000", 1752237539999, "480239.33125700", 831, "77.29390000", "230195.96413800", "0"], [1752237540000, "2979.29000000", "2979.37000000", "2978.50000000", "2978.93000000", "205.38800000", 1752237599999, "611839.34515500", 931, "28.69640000", "85487.17845500", "0"], [1752237600000, "2978.93000000", "2979.15000000", "2977.00000000", "2978.25000000", "309.03730000", 1752237659999, "920270.60947900", 1868, "108.41670000", "322835.74228400", "0"], [1752237660000, "2978.25000000", "2980.34000000", "2977.86000000", "2979.79000000", "317.01620000", 1752237719999, "944359.84484300", 1779, "83.03050000", "247338.93314700", "0"], [1752237720000, "2979.78000000", "2979.78000000", "2977.12000000", "2977.82000000", "220.39590000", 1752237779999, "656423.78159800", 1927, "74.82980000", "222851.06708500", "0"], [1752237780000, "2977.83000000", "2978.25000000", "2974.75000000", "2974.75000000", "179.49660000", 1752237839999, "534343.56433100", 1563, "43.28060000", "128846.27724200", "0"], [1752237840000, "2974.75000000", "2976.77000000", "2974.74000000", "2976.76000000", "313.91770000", 1752237899999, "934066.69020800", 1398, "202.61380000", "602888.93323400", "0"], [1752237900000, "2976.76000000", "2977.80000000", "2976.14000000", "2976.78000000", "196.94840000", 1752237959999, "586288.63440000", 1662, "66.38210000", "197599.35981000", "0"], [1752237960000, "2976.79000000", "2979.14000000", "2976.52000000", "2977.73000000", "236.54140000", 1752238019999, "704289.81651300", 1926, "142.90240000", "425485.58453500", "0"], [1752238020000, "2977.74000000", "2978.99000000", "2976.00000000", "2978.98000000", "295.19130000", 1752238079999, "878803.12615200", 2303, "147.59890000", "439399.71484600", "0"], [1752238080000, "2978.99000000", "2982.54000000", "2978.61000000", "2978.89000000", "413.74160000", 1752238139999, "1233086.53600700", 3456, "235.83090000", "702950.13196000", "0"], [1752238140000, "2978.89000000", "2979.50000000", "2976.81000000", "2976.86000000", "313.35310000", 1752238199999, "933339.92514800", 1854, "57.17390000", "170285.57481600", "0"], [1752238200000, "2976.87000000", "2978.31000000", "2975.68000000", "2976.91000000", "314.30110000", 1752238259999, "935636.87692100", 1830, "104.00040000", "309577.37940700", "0"], [1752238260000, "2976.91000000", "2978.41000000", "2976.69000000", "2978.41000000", "223.04180000", 1752238319999, "664112.49551600", 1713, "69.94710000", "208276.01485100", "0"], [1752238320000, "2978.42000000", "2988.60000000", "2978.42000000", "2986.69000000", "1223.74520000", 1752238379999, "3652446.89141400", 5208, "908.29500000", "2710926.44562000", "0"], [1752238380000, "2986.70000000", "2988.99000000", "2984.99000000", "2984.99000000", "540.87270000", 1752238439999, "1615782.85557100", 2594, "236.32700000", "706041.58658500", "0"], [1752238440000, "2984.99000000", "2985.00000000", "2983.09000000", "2983.38000000", "297.14410000", 1752238499999, "886631.33124200", 2094, "89.00630000", "265597.29381900", "0"], [1752238500000, "2983.38000000", "2985.00000000", "2982.78000000", "2984.77000000", "306.04380000", 1752238559999, "913170.62887300", 1699, "154.28870000", "460382.48285900", "0"], [1752238560000, "2984.77000000", "2984.80000000", "2983.69000000", "2984.42000000", "174.83450000", 1752238619999, "521767.52948100", 953, "48.42370000", "144510.75408700", "0"], [1752238620000, "2984.42000000", "2987.52000000", "2984.41000000", "2986.65000000", "260.03980000", 1752238679999, "776498.34382800", 1936, "130.49590000", "389658.93386200", "0"], [1752238680000, "2986.66000000", "2987.85000000", "2986.20000000", "2987.01000000", "551.88970000", 1752238739999, "1648516.89696700", 2372, "246.57790000", "736502.16148100", "0"], [1752238740000, "2987.01000000", "2987.11000000", "2985.16000000", "2986.39000000", "764.20290000", 1752238799999, "2282234.39315900", 1734, "270.03530000", "806345.74455600", "0"], [1752238800000, "2986.39000000", "2989.14000000", "2984.00000000", "2989.10000000", "890.80740000", 1752238859999, "2659434.19085800", 3246, "316.63850000", "945568.18985200", "0"], [1752238860000, "2989.10000000", "2989.72000000", "2986.93000000", "2988.40000000", "462.80410000", 1752238919999, "1382874.76747500", 2344, "183.58750000", "548572.36782900", "0"], [1752238920000, "2988.40000000", "2997.05000000", "2988.31000000", "2996.07000000", "1163.16240000", 1752238979999, "3481346.51103500", 5455, "707.33190000", "2117282.31274700", "0"], [1752238980000, "2996.07000000", "2998.99000000", "2994.89000000", "2997.99000000", "1099.42470000", 1752239039999, "3295503.86408700", 5307, "612.57600000", "1836257.80568600", "0"], [1752239040000, "2998.00000000", "2998.91000000", "2993.62000000", "2995.34000000", "828.42620000", 1752239099999, "2482129.43707400", 3894, "408.36690000", "1223743.82321800", "0"], [1752239100000, "2995.34000000", "2995.34000000", "2989.20000000", "2991.14000000", "1048.01870000", 1752239159999, "3135846.29501700", 3539, "163.27030000", "488436.93260700", "0"], [1752239160000, "2991.15000000", "3000.45000000", "2991.15000000", "2995.05000000", "1000.02890000", 1752239219999, "2998220.15629200", 6505, "648.25140000", "1943845.45825100", "0"], [1752239220000, "2995.06000000", "2999.00000000", "2994.57000000", "2994.90000000", "692.21550000", 1752239279999, "2074232.82451700", 4181, "320.98260000", "961818.36568000", "0"], [1752239280000, "2994.90000000", "2994.90000000", "2987.29000000", "2987.30000000", "462.45190000", 1752239339999, "1383118.84293700", 3363, "197.59020000", "591012.60623600", "0"], [1752239340000, "2987.30000000", "2989.86000000", "2985.01000000", "2987.55000000", "459.67620000", 1752239399999, "1373259.30679300", 3686, "102.73540000", "306909.86273900", "0"], [1752239400000, "2987.56000000", "2991.24000000", "2986.33000000", "2988.81000000", "448.25010000", 1752239459999, "1339769.38549100", 3218, "138.37910000", "413569.70605000", "0"], [1752239460000, "2988.85000000", "2990.81000000", "2988.04000000", "2990.43000000", "410.19570000", 1752239519999, "1226213.32697900", 2480, "159.24010000", "475996.64304400", "0"], [1752239520000, "2990.43000000", "2993.09000000", "2988.32000000", "2993.09000000", "516.25610000", 1752239579999, "1543610.30898300", 3002, "284.63810000", "851091.14364100", "0"], [1752239580000, "2993.09000000", "2993.22000000", "2987.12000000", "2989.73000000", "535.71230000", 1752239639999, "1601833.99453000", 3286, "185.96190000", "556059.42558500", "0"], [1752239640000, "2989.72000000", "2993.83000000", "2988.42000000", "2993.83000000", "374.38800000", 1752239699999, "1119688.94819400", 2431, "198.53510000", "593808.59143300", "0"], [1752239700000, "2993.84000000", "2995.35000000", "2992.35000000", "2993.69000000", "539.14330000", 1752239759999, "1614214.74591700", 3373, "298.28720000", "893064.96449500", "0"], [1752239760000, "2993.68000000", "2997.03000000", "2993.49000000", "2994.37000000", "653.81740000", 1752239819999, "1958301.37453500", 4436, "275.78170000", "825932.36046100", "0"], [1752239820000, "2994.33000000", "2996.06000000", "2991.85000000", "2991.85000000", "528.89030000", 1752239879999, "1583584.03462400", 3232, "222.34760000", "665832.55690900", "0"], [1752239880000, "2991.84000000", "2992.38000000", "2989.41000000", "2989.41000000", "519.70710000", 1752239939999, "1554633.87642500", 3296, "177.54840000", "531118.89757200", "0"], [1752239940000, "2989.41000000", "2990.73000000", "2988.60000000", "2989.76000000", "385.98680000", 1752239999999, "1154000.05214100", 2728, "159.61400000", "477191.46508900", "0"], [1752240000000, "2989.77000000", "2989.77000000", "2986.93000000", "2986.94000000", "527.41750000", 1752240059999, "1576085.74250500", 3350, "166.00680000", "496054.56908700", "0"], [1752240060000, "2986.94000000", "2989.66000000", "2985.00000000", "2989.66000000", "418.51280000", 1752240119999, "1250123.60859500", 3593, "223.00360000", "666130.19576600", "0"], [1752240120000, "2989.65000000", "2989.82000000", "2987.11000000", "2987.55000000", "278.41590000", 1752240179999, "832164.43580700", 2299, "90.86220000", "271548.23895700", "0"], [1752240180000, "2987.54000000", "2990.93000000", "2987.40000000", "2990.53000000", "238.67720000", 1752240239999, "713514.14603400", 1745, "130.29770000", "389526.48772900", "0"], [1752240240000, "2990.56000000", "3002.00000000", "2990.56000000", "2999.26000000", "1365.95830000", 1752240299999, "4094537.69254000", 5640, "822.60350000", "2465770.26240300", "0"], [1752240300000, "2999.26000000", "3000.54000000", "2997.43000000", "2998.65000000", "608.23250000", 1752240359999, "1823951.08468000", 2704, "143.48440000", "430296.07748500", "0"], [1752240360000, "2998.65000000", "2999.28000000", "2994.29000000", "2996.69000000", "480.47020000", 1752240419999, "1439869.33208300", 3095, "212.63520000", "637134.73672400", "0"], [1752240420000, "2996.68000000", "2997.85000000", "2995.49000000", "2997.15000000", "291.45750000", 1752240479999, "873434.09770500", 2266, "90.04750000", "269851.97153400", "0"], [1752240480000, "2997.15000000", "2998.39000000", "2995.00000000", "2995.42000000", "358.44520000", 1752240539999, "1073990.22196800", 2615, "160.99920000", "482381.75311500", "0"], [1752240540000, "2995.41000000", "2997.84000000", "2995.00000000", "2996.62000000", "555.35480000", 1752240599999, "1663956.71249000", 2237, "255.68130000", "766136.16956300", "0"], [1752240600000, "2996.63000000", "2999.52000000", "2992.47000000", "2992.98000000", "701.25420000", 1752240659999, "2101563.52452700", 5251, "241.00150000", "722311.23608300", "0"], [1752240660000, "2992.99000000", "2994.93000000", "2989.00000000", "2989.84000000", "735.91410000", 1752240719999, "2201481.96931600", 7843, "294.24440000", "880206.04251900", "0"], [1752240720000, "2989.85000000", "2992.54000000", "2977.39000000", "2979.78000000", "2766.58420000", 1752240779999, "8251683.74645900", 10408, "1089.57080000", "3250026.71445600", "0"], [1752240780000, "2979.77000000", "2979.92000000", "2975.26000000", "2978.50000000", "1152.55020000", 1752240839999, "3431613.29257500", 7118, "644.59630000", "1919275.61781900", "0"], [1752240840000, "2978.50000000", "2984.41000000", "2976.00000000", "2984.41000000", "864.44510000", 1752240899999, "2576239.04573300", 6277, "460.21580000", "1371568.87931800", "0"], [1752240900000, "2984.41000000", "2991.20000000", "2983.08000000", "2990.40000000", "1761.34290000", 1752240959999, "5262441.36770900", 7607, "604.30080000", "1805565.59100700", "0"], [1752240960000, "2990.39000000", "2998.39000000", "2990.39000000", "2998.38000000", "1307.00800000", 1752241019999, "3914132.04469600", 7072, "811.15750000", "2429517.53692100", "0"], [1752241020000, "2998.38000000", "3000.00000000", "2996.77000000", "2998.80000000", "1537.36490000", 1752241079999, "4609342.89705100", 6372, "1065.23280000", "3193718.47774200", "0"], [1752241080000, "2998.80000000", "2998.80000000", "2984.73000000", "2984.73000000", "1077.68650000", 1752241139999, "3224559.06473300", 6948, "294.69170000", "881722.99374100", "0"], [1752241140000, "2984.73000000", "2991.84000000", "2980.40000000", "2990.84000000", "1025.95740000", 1752241199999, "3061565.04865500", 8328, "559.99970000", "1671119.62621600", "0"], [1752241200000, "2990.85000000", "2995.32000000", "2988.99000000", "2989.00000000", "860.79390000", 1752241259999, "2576572.64270200", 6864, "466.91870000", "1397660.83520700", "0"], [1752241260000, "2989.00000000", "2991.40000000", "2985.01000000", "2988.15000000", "575.61940000", 1752241319999, "1719958.07521500", 5806, "255.96730000", "764929.58442200", "0"], [1752241320000, "2988.16000000", "2996.43000000", "2987.63000000", "2996.00000000", "979.81410000", 1752241379999, "2932280.49697200", 6397, "679.59780000", "2033870.91746700", "0"], [1752241380000, "2996.00000000", "2996.00000000", "2990.60000000", "2993.03000000", "346.72810000", 1752241439999, "1037991.70343900", 3096, "97.78700000", "292693.62782000", "0"], [1752241440000, "2993.03000000", "2993.99000000", "2985.60000000", "2985.60000000", "380.25050000", 1752241499999, "1137072.02687600", 4028, "149.49220000", "446950.83978600", "0"], [1752241500000, "2985.60000000", "2987.39000000", "2981.39000000", "2986.24000000", "896.26600000", 1752241559999, "2674351.58734300", 6645, "382.05900000", "1139872.17763100", "0"], [1752241560000, "2986.24000000", "2991.32000000", "2985.43000000", "2989.15000000", "644.15260000", 1752241619999, "1924251.44889600", 4728, "441.97540000", "1320202.81066600", "0"], [1752241620000, "2989.14000000", "2990.94000000", "2985.86000000", "2990.11000000", "370.62850000", 1752241679999, "1107457.67233400", 5283, "159.38140000", "476177.57294500", "0"], [1752241680000, "2990.11000000", "2996.85000000", "2990.00000000", "2994.45000000", "737.44620000", 1752241739999, "2207937.83846800", 6066, "419.33380000", "1255470.95791100", "0"], [1752241740000, "2994.46000000", "2996.50000000", "2994.00000000", "2995.52000000", "736.15070000", 1752241799999, "2204876.49723500", 4440, "484.23090000", "1450331.84663600", "0"], [1752241800000, "2995.50000000", "2996.92000000", "2993.11000000", "2994.63000000", "444.95220000", 1752241859999, "1332625.89352100", 4120, "213.11690000", "638290.89699400", "0"], [1752241860000, "2994.64000000", "2997.99000000", "2993.95000000", "2995.50000000", "399.35270000", 1752241919999, "1196451.38738600", 3807, "167.68340000", "502354.12143600", "0"], [1752241920000, "2995.51000000", "2997.20000000", "2994.49000000", "2994.84000000", "296.31300000", 1752241979999, "887661.36791200", 3205, "121.63540000", "364402.13060000", "0"], [1752241980000, "2994.84000000", "2997.00000000", "2994.60000000", "2994.90000000", "416.75880000", 1752242039999, "1248597.97243000", 2319, "239.31400000", "716934.73600500", "0"], [1752242040000, "2994.89000000", "2995.43000000", "2989.10000000", "2990.82000000", "659.28310000", 1752242099999, "1972539.88868400", 4179, "259.07430000", "775064.64959200", "0"], [1752242100000, "2990.81000000", "2997.35000000", "2990.81000000", "2996.73000000", "969.32600000", 1752242159999, "2902822.63839300", 4442, "246.41300000", "737965.04191900", "0"], [1752242160000, "2996.73000000", "2998.80000000", "2995.39000000", "2998.79000000", "459.17620000", 1752242219999, "1376194.17829600", 4261, "229.48660000", "687797.36666800", "0"], [1752242220000, "2998.79000000", "3006.89000000", "2998.60000000", "3006.10000000", "2100.66390000", 1752242279999, "6308551.69243500", 7940, "1380.38470000", "4144872.66774800", "0"], [1752242280000, "3006.11000000", "3008.90000000", "3005.82000000", "3007.81000000", "1706.80830000", 1752242339999, "5133436.07159500", 6712, "1073.77690000", "3229520.96145100", "0"], [1752242340000, "3007.82000000", "3009.64000000", "3001.70000000", "3002.85000000", "1617.19280000", 1752242399999, "4860301.80817300", 6719, "862.76410000", "2592685.34878500", "0"], [1752242400000, "3002.86000000", "3006.49000000", "3001.89000000", "3003.15000000", "838.91660000", 1752242459999, "2520511.47677600", 5004, "394.37430000", "1184915.43085700", "0"], [1752242460000, "3003.16000000", "3003.16000000", "2996.04000000", "2997.80000000", "992.60420000", 1752242519999, "2977630.28420800", 7082, "560.41700000", "1681032.85546900", "0"], [1752242520000, "2997.80000000", "2998.65000000", "2991.07000000", "2991.62000000", "657.66170000", 1752242579999, "1969614.10414000", 6559, "226.11430000", "677145.22901700", "0"], [1752242580000, "2991.63000000", "2997.43000000", "2991.63000000", "2996.38000000", "472.28270000", 1752242639999, "1414274.83378500", 4236, "226.77800000", "679030.71049500", "0"], [1752242640000, "2996.39000000", "2998.48000000", "2995.59000000", "2997.50000000", "319.89490000", 1752242699999, "958701.40204600", 3223, "161.69050000", "484561.37338600", "0"], [1752242700000, "2997.49000000", "2997.49000000", "2993.09000000", "2995.95000000", "420.21030000", 1752242759999, "1258425.33167500", 5030, "188.44070000", "564310.27067900", "0"], [1752242760000, "2995.94000000", "2999.78000000", "2995.94000000", "2999.78000000", "484.49140000", 1752242819999, "1452655.45732300", 4251, "215.62240000", "646524.35227100", "0"], [1752242820000, "2999.77000000", "3000.40000000", "2996.85000000", "3000.00000000", "436.28630000", 1752242879999, "1308366.96460600", 3696, "189.94570000", "569659.51134200", "0"], [1752242880000, "3000.00000000", "3000.38000000", "2989.18000000", "2989.19000000", "1490.75690000", 1752242939999, "4462017.39882600", 7265, "401.00790000", "1200221.51190200", "0"], [1752242940000, "2989.18000000", "2991.50000000", "2986.50000000", "2990.10000000", "570.50410000", 1752242999999, "1705143.80698400", 6066, "298.28780000", "891512.84095000", "0"], [1752243000000, "2990.11000000", "2992.83000000", "2988.49000000", "2992.83000000", "345.26330000", 1752243059999, "1032456.21396400", 3747, "190.21630000", "568818.65253500", "0"], [1752243060000, "2992.82000000", "2997.68000000", "2991.29000000", "2996.70000000", "528.38900000", 1752243119999, "1582353.40619400", 3207, "347.21910000", "1039844.91090200", "0"], [1752243120000, "2996.69000000", "2996.69000000", "2993.34000000", "2994.20000000", "649.58850000", 1752243179999, "1945428.97693000", 3108, "203.35320000", "608878.16547600", "0"], [1752243180000, "2994.21000000", "2995.84000000", "2992.12000000", "2994.29000000", "302.61510000", 1752243239999, "906050.28680100", 2481, "121.43740000", "363606.42752200", "0"], [1752243240000, "2994.30000000", "2995.00000000", "2991.91000000", "2994.11000000", "238.97080000", 1752243299999, "715441.62754600", 2352, "96.74200000", "289635.72937800", "0"], [1752243300000, "2994.10000000", "2995.00000000", "2991.08000000", "2994.65000000", "409.91190000", 1752243359999, "1227091.26623500", 3196, "211.46420000", "633059.51876500", "0"], [1752243360000, "2994.64000000", "2999.00000000", "2993.94000000", "2998.36000000", "569.09370000", 1752243419999, "1705291.84588300", 2154, "387.39290000", "1160842.52385100", "0"], [1752243420000, "2998.35000000", "2999.24000000", "2995.00000000", "2995.43000000", "489.54930000", 1752243479999, "1467271.96879900", 2264, "321.91490000", "964804.36073400", "0"], [1752243480000, "2995.44000000", "3001.15000000", "2995.43000000", "2999.95000000", "473.49840000", 1752243539999, "1420094.62939300", 3038, "273.86350000", "821424.51522800", "0"], [1752243540000, "2999.97000000", "3001.06000000", "2996.86000000", "2996.99000000", "648.30260000", 1752243599999, "1944552.54313400", 3184, "201.76830000", "605256.20341600", "0"], [1752243600000, "2996.99000000", "2998.86000000", "2996.34000000", "2998.00000000", "269.63860000", 1752243659999, "808234.55220900", 1905, "119.48710000", "358136.45801100", "0"], [1752243660000, "2998.00000000", "2998.00000000", "2992.99000000", "2994.00000000", "493.70890000", 1752243719999, "1478527.38377300", 3087, "205.89560000", "616563.00961100", "0"], [1752243720000, "2993.99000000", "3000.77000000", "2991.51000000", "3000.21000000", "799.79240000", 1752243779999, "2396905.94176400", 4281, "518.89470000", "1555548.10357900", "0"], [1752243780000, "3000.20000000", "3001.03000000", "2998.24000000", "2999.49000000", "296.74750000", 1752243839999, "890142.61055000", 2473, "117.22750000", "351626.28751300", "0"], [1752243840000, "2999.50000000", "3002.60000000", "2999.49000000", "3000.00000000", "572.68660000", 1752243899999, "1718595.94722700", 2688, "250.09080000", "750484.29801700", "0"], [1752243900000, "3000.00000000", "3002.09000000", "2999.00000000", "3000.58000000", "331.56300000", 1752243959999, "994792.11059100", 2537, "138.30730000", "414948.17365300", "0"], [1752243960000, "3000.58000000", "3002.06000000", "2996.11000000", "2998.10000000", "720.63700000", 1752244019999, "2161279.48365500", 3836, "324.36790000", "972585.22367000", "0"], [1752244020000, "2998.10000000", "3000.71000000", "2997.45000000", "2998.81000000", "397.62380000", 1752244079999, "1192415.72422100", 2589, "169.36120000", "507890.54379600", "0"], [1752244080000, "2998.82000000", "3000.63000000", "2998.14000000", "2998.86000000", "626.50550000", 1752244139999, "1879131.37845400", 2104, "193.91120000", "581619.49974300", "0"], [1752244140000, "2998.85000000", "3000.15000000", "2996.20000000", "2996.20000000", "710.45820000", 1752244199999, "2130476.76623900", 2500, "261.72530000", "784736.91490600", "0"], [1752244200000, "2996.19000000", "2996.85000000", "2993.50000000", "2994.09000000", "584.81770000", 1752244259999, "1751770.55193400", 4133, "251.26040000", "752579.72983900", "0"], [1752244260000, "2994.10000000", "2997.96000000", "2993.60000000", "2997.59000000", "310.65260000", 1752244319999, "930705.89241300", 2892, "115.52110000", "346122.63883900", "0"], [1752244320000, "2997.59000000", "2998.08000000", "2995.19000000", "2995.95000000", "278.33660000", 1752244379999, "834203.41275800", 1939, "139.72730000", "418778.10812900", "0"], [1752244380000, "2995.94000000", "2999.79000000", "2995.94000000", "2997.54000000", "361.65350000", 1752244439999, "1084221.24180200", 2348, "138.67140000", "415697.88382200", "0"], [1752244440000, "2997.54000000", "3000.90000000", "2997.49000000", "2998.72000000", "313.68550000", 1752244499999, "940780.30655600", 2299, "172.40370000", "517040.40844200", "0"], [1752244500000, "2998.73000000", "3000.74000000", "2997.40000000", "3000.74000000", "451.00350000", 1752244559999, "1352420.64305000", 2902, "266.39940000", "798817.98815800", "0"], [1752244560000, "3000.74000000", "3001.99000000", "3000.48000000", "3001.79000000", "491.58570000", 1752244619999, "1475336.72959300", 3019, "206.12000000", "618586.38179100", "0"], [1752244620000, "3001.79000000", "3006.60000000", "3001.30000000", "3004.75000000", "1263.84670000", 1752244679999, "3797128.19452900", 4117, "864.63150000", "2597931.59059800", "0"], [1752244680000, "3004.75000000", "3004.75000000", "3002.30000000", "3003.48000000", "629.41000000", 1752244739999, "1890436.37370800", 2726, "119.76490000", "359691.68312100", "0"], [1752244740000, "3003.47000000", "3003.48000000", "2999.78000000", "3000.16000000", "529.34710000", 1752244799999, "1588470.83945200", 2832, "198.33580000", "595100.65700500", "0"], [1752244800000, "3000.15000000", "3000.16000000", "2995.95000000", "2997.33000000", "415.84250000", 1752244859999, "1246666.73873900", 4350, "168.51450000", "505153.22255800", "0"], [1752244860000, "2997.34000000", "2999.38000000", "2994.54000000", "2995.39000000", "894.98410000", 1752244919999, "2682380.03547200", 4731, "287.95450000", "862815.71912000", "0"], [1752244920000, "2995.39000000", "2997.49000000", "2994.07000000", "2997.48000000", "560.70030000", 1752244979999, "1679672.85959700", 3758, "328.71090000", "984732.76970900", "0"], [1752244980000, "2997.49000000", "3000.70000000", "2996.84000000", "3000.70000000", "389.93910000", 1752245039999, "1169409.62031800", 2647, "218.08170000", "654030.09320600", "0"], [1752245040000, "3000.71000000", "3003.52000000", "2999.90000000", "3001.06000000", "413.37860000", 1752245099999, "1240946.31813400", 3120, "182.08400000", "546584.09191500", "0"], [1752245100000, "3001.05000000", "3001.05000000", "2998.54000000", "3000.66000000", "381.91070000", 1752245159999, "1145682.61869300", 2207, "166.20150000", "498566.33897800", "0"], [1752245160000, "3000.66000000", "3000.67000000", "2997.59000000", "2999.39000000", "280.01140000", 1752245219999, "839726.54824900", 2338, "143.40740000", "430030.16178200", "0"], [1752245220000, "2999.38000000", "3000.54000000", "2998.99000000", "2999.01000000", "509.03270000", 1752245279999, "1526969.16164800", 1962, "393.98110000", "1181825.58222400", "0"], [1752245280000, "2999.01000000", "3003.13000000", "2999.01000000", "3000.30000000", "335.38690000", 1752245339999, "1006787.71116200", 2520, "151.42500000", "454507.12620300", "0"], [1752245340000, "3000.30000000", "3002.82000000", "2999.62000000", "3002.81000000", "205.11830000", 1752245399999, "615586.97130000", 1771, "84.94310000", "254930.43046400", "0"], [1752245400000, "3002.81000000", "3002.82000000", "2999.09000000", "2999.09000000", "539.47270000", 1752245459999, "1618733.01703400", 3023, "349.89470000", "1049838.64586300", "0"], [1752245460000, "2999.10000000", "3000.47000000", "2995.41000000", "2995.41000000", "615.40760000", 1752245519999, "1845257.75653800", 3507, "198.86430000", "596154.72169300", "0"], [1752245520000, "2995.40000000", "2995.40000000", "2983.33000000", "2983.51000000", "2211.26390000", 1752245579999, "6608586.41577500", 10481, "1007.17820000", "3009751.27574700", "0"], [1752245580000, "2983.51000000", "2985.17000000", "2981.87000000", "2985.17000000", "1553.21780000", 1752245639999, "4634491.21138700", 6440, "508.26730000", "1516533.28499100", "0"], [1752245640000, "2985.18000000", "2989.00000000", "2984.49000000", "2988.34000000", "914.99200000", 1752245699999, "2732893.26250100", 4192, "322.36910000", "962964.55014000", "0"], [1752245700000, "2988.31000000", "2992.32000000", "2988.00000000", "2991.01000000", "439.44580000", 1752245759999, "1313918.46626700", 2543, "219.65670000", "656757.83357300", "0"], [1752245760000, "2991.01000000", "2991.40000000", "2988.29000000", "2990.73000000", "562.95100000", 1752245819999, "1683000.88496200", 2409, "372.00820000", "1112159.68358200", "0"], [1752245820000, "2990.73000000", "2990.73000000", "2980.73000000", "2981.00000000", "1734.39870000", 1752245879999, "5179172.98078300", 4980, "439.71830000", "1312978.38246500", "0"], [1752245880000, "2981.00000000", "2986.94000000", "2980.99000000", "2986.94000000", "593.65000000", 1752245939999, "1771002.10326000", 3448, "424.25810000", "1265625.17759800", "0"], [1752245940000, "2986.94000000", "2988.74000000", "2986.37000000", "2988.73000000", "304.60880000", 1752245999999, "909876.97593900", 2049, "106.93250000", "319407.96050400", "0"], [1752246000000, "2988.73000000", "2989.50000000", "2986.28000000", "2987.60000000", "384.26640000", 1752246059999, "1148113.72292700", 3052, "192.27970000", "574481.29334800", "0"], [1752246060000, "2987.59000000", "2990.38000000", "2985.63000000", "2989.47000000", "713.09610000", 1752246119999, "2130737.35148000", 3715, "316.60280000", "946050.88043500", "0"], [1752246120000, "2989.48000000", "2989.48000000", "2988.30000000", "2988.71000000", "288.89980000", 1752246179999, "863486.65512500", 2044, "129.24740000", "386283.68572800", "0"], [1752246180000, "2988.71000000", "2993.32000000", "2988.20000000", "2992.32000000", "818.60790000", 1752246239999, "2449021.93965100", 3888, "509.92860000", "1525652.55368100", "0"], [1752246240000, "2992.31000000", "2993.55000000", "2990.60000000", "2991.25000000", "464.92060000", 1752246299999, "1391088.67153900", 3026, "208.45970000", "623734.61203800", "0"], [1752246300000, "2991.24000000", "2991.55000000", "2981.25000000", "2981.25000000", "1304.84870000", 1752246359999, "3897094.56369600", 5299, "375.40250000", "1121247.53298300", "0"], [1752246360000, "2981.25000000", "2982.31000000", "2976.50000000", "2982.24000000", "1117.45020000", 1752246419999, "3329450.26557400", 6866, "515.21310000", "1535127.83001900", "0"], [1752246420000, "2982.24000000", "2984.20000000", "2971.48000000", "2973.98000000", "2594.78550000", 1752246479999, "7725554.79975600", 7309, "607.45770000", "1809316.77035000", "0"], [1752246480000, "2973.98000000", "2979.29000000", "2971.50000000", "2975.60000000", "1049.51840000", 1752246539999, "3122645.88268100", 5232, "568.49350000", "1691369.45054600", "0"], [1752246540000, "2975.60000000", "2979.50000000", "2975.60000000", "2979.14000000", "683.35720000", 1752246599999, "2035139.01078700", 2861, "319.96130000", "952868.68017500", "0"], [1752246600000, "2979.13000000", "2980.71000000", "2974.00000000", "2980.71000000", "593.71950000", 1752246659999, "1767466.42548900", 4198, "268.50560000", "799235.57905200", "0"], [1752246660000, "2980.72000000", "2983.81000000", "2978.60000000", "2980.34000000", "779.11310000", 1752246719999, "2322583.11440300", 4844, "335.98240000", "1001590.61481400", "0"], [1752246720000, "2980.35000000", "2982.78000000", "2978.37000000", "2978.38000000", "817.25770000", 1752246779999, "2435612.52827000", 3715, "396.19200000", "1180623.24861000", "0"], [1752246780000, "2978.37000000", "2978.37000000", "2974.95000000", "2976.96000000", "513.64240000", 1752246839999, "1528904.88446400", 3118, "289.44090000", "861535.83144000", "0"], [1752246840000, "2976.95000000", "2976.96000000", "2967.11000000", "2972.64000000", "2154.20630000", 1752246899999, "6400318.78294700", 8371, "972.46270000", "2889449.30498300", "0"], [1752246900000, "2972.64000000", "2976.00000000", "2971.61000000", "2976.00000000", "581.20420000", 1752246959999, "1728465.88053700", 3812, "327.53950000", "974018.77588500", "0"], [1752246960000, "2976.00000000", "2977.40000000", "2973.54000000", "2975.84000000", "446.18650000", 1752247019999, "1327540.76304000", 2826, "221.87710000", "660152.50480400", "0"], [1752247020000, "2975.83000000", "2976.96000000", "2973.32000000", "2976.11000000", "350.98460000", 1752247079999, "1044155.54352200", 2683, "187.70820000", "558409.87676600", "0"], [1752247080000, "2976.11000000", "2980.35000000", "2974.00000000", "2980.35000000", "477.39840000", 1752247139999, "1421412.40369800", 2921, "261.15360000", "777532.76139800", "0"], [1752247140000, "2980.35000000", "2982.52000000", "2979.21000000", "2979.77000000", "904.44940000", 1752247199999, "2695409.17958300", 2626, "303.42200000", "904296.92749600", "0"], [1752247200000, "2979.78000000", "2981.13000000", "2978.90000000", "2979.00000000", "504.05480000", 1752247259999, "1501953.06446200", 2466, "260.82680000", "777186.87992500", "0"], [1752247260000, "2979.00000000", "2985.89000000", "2978.99000000", "2985.32000000", "521.97410000", 1752247319999, "1557455.56623200", 2892, "347.17500000", "1035891.58342300", "0"], [1752247320000, "2985.31000000", "2988.42000000", "2985.02000000", "2985.61000000", "613.70440000", 1752247379999, "1832670.32500300", 2466, "368.98760000", "1101851.77916900", "0"], [1752247380000, "2985.62000000", "2985.62000000", "2980.18000000", "2980.51000000", "752.29230000", 1752247439999, "2243294.42491500", 3331, "431.14140000", "1285553.18069000", "0"], [1752247440000, "2980.51000000", "2982.27000000", "2979.58000000", "2980.79000000", "603.13360000", 1752247499999, "1797841.70294700", 2677, "387.14780000", "1154007.18650300", "0"], [1752247500000, "2980.78000000", "2980.78000000", "2976.51000000", "2979.19000000", "905.87660000", 1752247559999, "2697963.09689300", 3882, "517.48790000", "1541115.27614900", "0"], [1752247560000, "2979.20000000", "2980.00000000", "2977.79000000", "2977.86000000", "498.00910000", 1752247619999, "1483427.99029800", 2155, "208.47500000", "620989.47904600", "0"], [1752247620000, "2977.86000000", "2980.50000000", "2974.33000000", "2978.56000000", "1209.79860000", 1752247679999, "3602292.98211300", 4468, "675.19680000", "2010456.54279000", "0"], [1752247680000, "2978.56000000", "2985.13000000", "2978.52000000", "2984.87000000", "918.38520000", 1752247739999, "2737376.98600600", 3346, "420.22530000", "1252814.59630000", "0"], [1752247740000, "2984.87000000", "2984.89000000", "2981.53000000", "2984.44000000", "627.58300000", 1752247799999, "1871989.41230200", 2544, "324.51810000", "967928.97757300", "0"], [1752247800000, "2984.44000000", "2984.44000000", "2976.81000000", "2976.95000000", "2740.65930000", 1752247859999, "8166887.13133600", 5402, "557.50420000", "1661589.25779200", "0"], [1752247860000, "2976.96000000", "2980.20000000", "2976.40000000", "2978.30000000", "985.98430000", 1752247919999, "2936762.45822400", 5380, "621.10060000", "1849790.93759400", "0"], [1752247920000, "2978.31000000", "2981.25000000", "2977.25000000", "2977.94000000", "1169.92420000", 1752247979999, "3485114.85574500", 4193, "489.45810000", "1458065.06657500", "0"], [1752247980000, "2977.94000000", "2979.61000000", "2977.11000000", "2979.33000000", "355.06980000", 1752248039999, "1057454.53178800", 2280, "216.63560000", "645154.48169600", "0"], [1752248040000, "2979.33000000", "2984.66000000", "2979.09000000", "2984.26000000", "743.32160000", 1752248099999, "2216914.22493200", 3511, "463.14700000", "1381284.12523700", "0"], [1752248100000, "2984.27000000", "2987.47000000", "2981.72000000", "2987.32000000", "614.73730000", 1752248159999, "1834693.84138900", 3093, "334.10990000", "997327.49469200", "0"], [1752248160000, "2987.31000000", "2992.49000000", "2984.03000000", "2988.03000000", "1457.43230000", 1752248219999, "4356180.85043600", 5483, "718.92580000", "2149376.02041400", "0"], [1752248220000, "2988.03000000", "2992.14000000", "2987.40000000", "2988.25000000", "485.28780000", 1752248279999, "1450757.82493400", 3299, "202.07990000", "604180.53514000", "0"], [1752248280000, "2988.25000000", "2996.50000000", "2988.25000000", "2994.19000000", "614.23240000", 1752248339999, "1838840.78055400", 4111, "337.69760000", "1010969.23178900", "0"], [1752248340000, "2994.24000000", "2994.75000000", "2983.91000000", "2988.99000000", "1396.91210000", 1752248399999, "4174830.79416200", 5917, "521.76880000", "1559004.19534900", "0"], [1752248400000, "2988.99000000", "2991.63000000", "2988.99000000", "2989.44000000", "414.68680000", 1752248459999, "1240055.61957100", 2944, "183.80520000", "549621.12599700", "0"], [1752248460000, "2989.44000000", "2992.00000000", "2988.90000000", "2992.00000000", "383.64790000", 1752248519999, "1147053.63663000", 3056, "174.40930000", "521443.87674700", "0"], [1752248520000, "2992.00000000", "2994.45000000", "2990.00000000", "2990.55000000", "498.65830000", 1752248579999, "1492076.46327700", 3516, "305.43230000", "913901.33810800", "0"], [1752248580000, "2990.56000000", "2990.99000000", "2987.00000000", "2987.50000000", "397.70280000", 1752248639999, "1188811.17304000", 2823, "188.10720000", "562304.50144100", "0"], [1752248640000, "2987.49000000", "2988.00000000", "2984.07000000", "2985.39000000", "325.10320000", 1752248699999, "970615.34983900", 3105, "122.65150000", "366161.11446700", "0"], [1752248700000, "2985.38000000", "2986.37000000", "2984.49000000", "2984.49000000", "220.66150000", 1752248759999, "658714.94950200", 2242, "112.03980000", "334452.10600300", "0"], [1752248760000, "2984.50000000", "2985.60000000", "2977.57000000", "2981.00000000", "1188.00460000", 1752248819999, "3540652.73258900", 5335, "823.20140000", "2452978.45290800", "0"], [1752248820000, "2981.00000000", "2981.89000000", "2979.39000000", "2981.17000000", "578.29000000", 1752248879999, "1723824.96354700", 2833, "236.05130000", "703626.24573300", "0"], [1752248880000, "2981.17000000", "2981.17000000", "2975.33000000", "2975.34000000", "728.03040000", 1752248939999, "2167741.69077200", 4384, "334.25430000", "995115.00923800", "0"], [1752248940000, "2975.33000000", "2976.50000000", "2973.11000000", "2974.76000000", "710.26700000", 1752248999999, "2112901.14417300", 4591, "284.57750000", "846571.75230600", "0"], [1752249000000, "2974.76000000", "2980.50000000", "2972.48000000", "2978.29000000", "750.02460000", 1752249059999, "2232598.83258500", 4194, "457.43920000", "1361906.17836600", "0"], [1752249060000, "2978.30000000", "2978.77000000", "2974.01000000", "2974.43000000", "1263.09570000", 1752249119999, "3759666.36991200", 3762, "289.38280000", "861096.57078400", "0"], [1752249120000, "2974.42000000", "2976.10000000", "2971.05000000", "2971.66000000", "726.32180000", 1752249179999, "2160116.02661600", 3507, "418.87040000", "1245684.13225500", "0"], [1752249180000, "2971.66000000", "2971.75000000", "2957.40000000", "2963.22000000", "5674.34190000", 1752249239999, "16821077.55286100", 11691, "1501.67690000", "4449804.57475900", "0"], [1752249240000, "2963.22000000", "2963.22000000", "2940.57000000", "2952.66000000", "5582.42840000", 1752249299999, "16468149.14591300", 21035, "2370.08240000", "6990546.57778300", "0"], [1752249300000, "2952.66000000", "2954.03000000", "2944.94000000", "2949.30000000", "2812.00610000", 1752249359999, "8294985.75178200", 11448, "1461.87310000", "4311697.63550700", "0"], [1752249360000, "2949.24000000", "2949.24000000", "2942.70000000", "2947.34000000", "3000.42470000", 1752249419999, "8838389.67291600", 12976, "1466.85900000", "4320951.67075400", "0"], [1752249420000, "2947.34000000", "2948.24000000", "2942.17000000", "2944.96000000", "2400.96450000", 1752249479999, "7070044.99936600", 11176, "1273.28470000", "3748929.88651600", "0"], [1752249480000, "2944.97000000", "2948.00000000", "2939.36000000", "2945.40000000", "4492.37640000", 1752249539999, "13222726.69955800", 13389, "1926.16930000", "5672227.00513000", "0"], [1752249540000, "2945.40000000", "2951.27000000", "2943.64000000", "2951.09000000", "3060.52550000", 1752249599999, "9019468.30794400", 6996, "1313.45810000", "3871970.72638800", "0"], [1752249600000, "2951.09000000", "2956.62000000", "2947.23000000", "2956.54000000", "1653.24980000", 1752249659999, "4879566.44958000", 7999, "905.57750000", "2672465.17168500", "0"], [1752249660000, "2956.54000000", "2958.72000000", "2954.55000000", "2957.61000000", "1132.93920000", 1752249719999, "3350019.68672600", 6528, "645.77310000", "1909622.78729900", "0"], [1752249720000, "2957.61000000", "2966.73000000", "2957.61000000", "2966.72000000", "1192.82860000", 1752249779999, "3532075.06404200", 7640, "882.24840000", "2612157.69097100", "0"], [1752249780000, "2966.72000000", "2968.94000000", "2962.10000000", "2962.42000000", "773.19460000", 1752249839999, "2292415.81297500", 6302, "315.89830000", "936638.25883800", "0"], [1752249840000, "2962.42000000", "2964.40000000", "2955.80000000", "2956.39000000", "1261.44310000", 1752249899999, "3734687.43001100", 5947, "623.82980000", "1847111.97256700", "0"], [1752249900000, "2956.39000000", "2958.77000000", "2951.51000000", "2951.51000000", "760.84790000", 1752249959999, "2249198.75654600", 5296, "425.42770000", "1257614.07957200", "0"], [1752249960000, "2951.51000000", "2953.14000000", "2942.20000000", "2942.36000000", "2108.74710000", 1752250019999, "6214677.55400600", 10025, "1269.70180000", "3742705.58645400", "0"], [1752250020000, "2942.35000000", "2947.27000000", "2936.46000000", "2944.63000000", "2006.66340000", 1752250079999, "5902445.35807700", 9014, "1080.19470000", "3177497.31669900", "0"], [1752250080000, "2944.62000000", "2948.54000000", "2941.94000000", "2946.74000000", "1095.33330000", 1752250139999, "3225954.95699300", 5327, "491.81740000", "1448643.70299800", "0"], [1752250140000, "2946.73000000", "2952.09000000", "2945.25000000", "2950.10000000", "891.97270000", 1752250199999, "2630485.38065200", 4750, "692.11770000", "2041059.39046500", "0"], [1752250200000, "2950.11000000", "2951.24000000", "2945.00000000", "2949.08000000", "877.55560000", 1752250259999, "2587363.40995200", 4980, "324.55440000", "956644.68764100", "0"], [1752250260000, "2949.11000000", "2951.38000000", "2947.08000000", "2950.70000000", "3913.63460000", 1752250319999, "11544225.44952600", 5754, "1324.32500000", "3905672.36388100", "0"], [1752250320000, "2950.71000000", "2952.67000000", "2943.61000000", "2947.46000000", "1514.60370000", 1752250379999, "4465562.48649000", 7508, "678.64140000", "2000688.33006200", "0"], [1752250380000, "2947.47000000", "2948.11000000", "2944.06000000", "2944.57000000", "340.22330000", 1752250439999, "1002369.56205800", 3912, "162.46880000", "478646.65415100", "0"], [1752250440000, "2944.57000000", "2952.43000000", "2944.52000000", "2952.15000000", "877.67350000", 1752250499999, "2587475.54101000", 3612, "419.16810000", "1235852.49289200", "0"], [1752250500000, "2952.14000000", "2960.90000000", "2951.17000000", "2958.25000000", "811.49260000", 1752250559999, "2399468.01752400", 5126, "570.96380000", "1687896.02025100", "0"], [1752250560000, "2958.25000000", "2960.21000000", "2951.99000000", "2956.69000000", "613.23300000", 1752250619999, "1812575.51541900", 4530, "401.77680000", "1187461.97140700", "0"], [1752250620000, "2956.73000000", "2957.29000000", "2952.36000000", "2954.86000000", "568.85770000", 1752250679999, "1680574.34450200", 3589, "314.99480000", "930528.28341000", "0"], [1752250680000, "2954.86000000", "2954.86000000", "2947.77000000", "2947.84000000", "1144.95910000", 1752250739999, "3379299.90125000", 4643, "307.83430000", "908435.59922800", "0"], [1752250740000, "2947.85000000", "2949.47000000", "2941.56000000", "2943.94000000", "589.42750000", 1752250799999, "1736200.21858000", 4573, "293.14140000", "863278.69486700", "0"], [1752250800000, "2943.94000000", "2951.52000000", "2943.91000000", "2951.51000000", "699.83460000", 1752250859999, "2063030.20320300", 4567, "409.02550000", "1205712.31191600", "0"], [1752250860000, "2951.52000000", "2954.49000000", "2948.60000000", "2952.55000000", "669.15230000", 1752250919999, "1974499.82568700", 4292, "371.40130000", "1095907.75525900", "0"], [1752250920000, "2952.54000000", "2960.75000000", "2952.42000000", "2958.65000000", "525.24120000", 1752250979999, "1553272.45401200", 4055, "376.57770000", "1113559.73008700", "0"], [1752250980000, "2958.64000000", "2960.59000000", "2957.21000000", "2958.67000000", "461.25510000", 1752251039999, "1364561.51053200", 2991, "280.75630000", "830591.59712400", "0"], [1752251040000, "2958.68000000", "2964.20000000", "2958.68000000", "2961.50000000", "355.71500000", 1752251099999, "1053499.70242800", 3270, "233.13420000", "690510.32153500", "0"], [1752251100000, "2961.50000000", "2963.50000000", "2959.73000000", "2962.50000000", "422.19800000", 1752251159999, "1250443.17758900", 4791, "265.29720000", "785696.44046800", "0"], [1752251160000, "2962.51000000", "2964.50000000", "2960.80000000", "2963.52000000", "352.29220000", 1752251219999, "1043501.23396100", 3578, "180.44090000", "534470.57874800", "0"], [1752251220000, "2963.51000000", "2966.52000000", "2961.87000000", "2965.87000000", "1502.78100000", 1752251279999, "4455694.69440700", 3682, "1353.66390000", "4013631.38886900", "0"], [1752251280000, "2965.87000000", "2966.40000000", "2964.10000000", "2964.10000000", "393.09410000", 1752251339999, "1165742.37797100", 2816, "138.10600000", "409567.74659300", "0"], [1752251340000, "2964.10000000", "2967.29000000", "2964.10000000", "2967.29000000", "578.04220000", 1752251399999, "1714706.63119100", 2515, "340.34190000", "1009575.08426700", "0"], [1752251400000, "2967.29000000", "2969.33000000", "2963.61000000", "2967.89000000", "770.88910000", 1752251459999, "2287149.89532900", 6004, "379.10670000", "1124843.83435700", "0"], [1752251460000, "2967.89000000", "2968.20000000", "2963.18000000", "2965.50000000", "550.97010000", 1752251519999, "1633807.42924900", 3986, "254.87930000", "755720.68470900", "0"], [1752251520000, "2965.50000000", "2970.52000000", "2964.60000000", "2969.73000000", "547.65080000", 1752251579999, "1625568.05896400", 4608, "364.50560000", "1082072.63394400", "0"], [1752251580000, "2969.73000000", "2970.17000000", "2967.14000000", "2969.42000000", "238.87620000", 1752251639999, "709182.73189000", 2834, "80.97700000", "240394.61174100", "0"], [1752251640000, "2969.44000000", "2970.80000000", "2968.60000000", "2969.50000000", "301.40940000", 1752251699999, "895069.73525500", 2309, "124.14570000", "368686.62119100", "0"], [1752251700000, "2969.50000000", "2970.57000000", "2967.13000000", "2967.59000000", "363.62030000", 1752251759999, "1079677.98043400", 2787, "224.06240000", "665324.31699900", "0"], [1752251760000, "2967.60000000", "2968.14000000", "2959.63000000", "2960.35000000", "912.13270000", 1752251819999, "2702516.86138500", 4463, "257.64100000", "763229.10722000", "0"], [1752251820000, "2960.34000000", "2963.87000000", "2959.42000000", "2963.11000000", "483.11380000", 1752251879999, "1430982.39585100", 2288, "184.46800000", "546395.31226300", "0"], [1752251880000, "2963.10000000", "2970.45000000", "2962.73000000", "2970.45000000", "671.03770000", 1752251939999, "1990616.70465000", 2222, "613.26910000", "1819284.73258300", "0"], [1752251940000, "2970.44000000", "2972.19000000", "2967.12000000", "2968.51000000", "689.77480000", 1752251999999, "2048901.32683800", 4559, "425.82070000", "1265016.09161700", "0"], [1752252000000, "2968.51000000", "2970.46000000", "2967.59000000", "2969.20000000", "335.57640000", 1752252059999, "996367.14267800", 3260, "157.07000000", "466347.98162200", "0"], [1752252060000, "2969.20000000", "2970.40000000", "2968.27000000", "2968.99000000", "169.48780000", 1752252119999, "503260.53249900", 2232, "70.17640000", "208374.44367300", "0"], [1752252120000, "2969.00000000", "2970.00000000", "2965.40000000", "2967.41000000", "295.16460000", 1752252179999, "876052.69484500", 2979, "144.27430000", "428215.38793100", "0"], [1752252180000, "2967.40000000", "2968.07000000", "2963.04000000", "2963.04000000", "444.75100000", 1752252239999, "1319348.99567700", 3558, "103.83140000", "307933.18817600", "0"], [1752252240000, "2963.02000000", "2964.00000000", "2963.01000000", "2963.70000000", "2138.59370000", 1752252299999, "6338073.23408900", 2293, "2022.81790000", "5994968.27609900", "0"], [1752252300000, "2963.69000000", "2964.30000000", "2962.27000000", "2963.06000000", "1223.97220000", 1752252359999, "3627342.80469700", 3546, "972.85260000", "2883147.05835500", "0"], [1752252360000, "2963.06000000", "2963.06000000", "2956.99000000", "2956.99000000", "544.28900000", 1752252419999, "1611079.81179500", 3384, "220.80040000", "653672.55079700", "0"], [1752252420000, "2956.99000000", "2960.70000000", "2954.27000000", "2960.47000000", "1018.39940000", 1752252479999, "3011034.18027700", 4530, "282.56510000", "835677.14004100", "0"], [1752252480000, "2960.46000000", "2960.46000000", "2939.74000000", "2959.97000000", "4259.08130000", 1752252539999, "12579261.74132600", 10937, "910.99080000", "2693988.39773600", "0"], [1752252540000, "2959.96000000", "2961.40000000", "2958.80000000", "2961.26000000", "983.45130000", 1752252599999, "2911606.48482100", 3138, "766.51650000", "2269432.96855800", "0"], [1752252600000, "2961.26000000", "2965.76000000", "2961.25000000", "2964.12000000", "808.75490000", 1752252659999, "2396025.10660900", 2271, "670.17760000", "1985273.89696400", "0"], [1752252660000, "2964.11000000", "2969.60000000", "2964.11000000", "2969.60000000", "279.29650000", 1752252719999, "828799.21951000", 2002, "202.94000000", "602190.87765400", "0"], [1752252720000, "2969.60000000", "2970.74000000", "2968.63000000", "2969.82000000", "359.22270000", 1752252779999, "1066746.57828000", 2675, "264.59880000", "785741.55210500", "0"], [1752252780000, "2969.81000000", "2970.27000000", "2967.04000000", "2968.36000000", "239.95440000", 1752252839999, "712346.72719900", 2221, "129.70590000", "385037.80358900", "0"], [1752252840000, "2968.36000000", "2969.40000000", "2968.19000000", "2968.51000000", "243.24210000", 1752252899999, "722169.39290600", 1677, "118.47720000", "351730.99910500", "0"], [1752252900000, "2968.51000000", "2969.71000000", "2967.44000000", "2967.44000000", "355.97840000", 1752252959999, "1056801.45203800", 2208, "156.65600000", "465070.78495100", "0"], [1752252960000, "2967.44000000", "2969.44000000", "2966.49000000", "2969.00000000", "416.09610000", 1752253019999, "1234979.49012500", 2541, "279.67740000", "830073.83834900", "0"], [1752253020000, "2968.99000000", "2969.38000000", "2967.00000000", "2969.38000000", "499.35930000", 1752253079999, "1482326.32864600", 2160, "230.99670000", "685640.58235500", "0"], [1752253080000, "2969.38000000", "2970.00000000", "2968.01000000", "2968.01000000", "141.97320000", 1752253139999, "421588.19245700", 1460, "57.30680000", "170176.22688700", "0"], [1752253140000, "2968.01000000", "2969.99000000", "2967.49000000", "2967.54000000", "307.75870000", 1752253199999, "913692.47526700", 1679, "124.28560000", "368956.17665500", "0"], [1752253200000, "2967.54000000", "2968.00000000", "2965.80000000", "2966.73000000", "314.92270000", 1752253259999, "934406.08522200", 1786, "138.97710000", "412333.49362300", "0"], [1752253260000, "2966.73000000", "2968.30000000", "2964.70000000", "2968.07000000", "319.82540000", 1752253319999, "948673.92999100", 2458, "155.09240000", "460027.74924800", "0"], [1752253320000, "2968.07000000", "2968.73000000", "2965.52000000", "2965.61000000", "250.38740000", 1752253379999, "742995.04579300", 1475, "67.27860000", "199624.92510800", "0"], [1752253380000, "2965.61000000", "2968.50000000", "2964.00000000", "2968.49000000", "219.87140000", 1752253439999, "652072.10679600", 2550, "134.74630000", "399613.83028600", "0"], [1752253440000, "2968.49000000", "2972.28000000", "2968.49000000", "2971.10000000", "230.20360000", 1752253499999, "683833.06977600", 2158, "143.21330000", "425437.30836600", "0"], [1752253500000, "2971.10000000", "2973.67000000", "2970.49000000", "2971.99000000", "504.25290000", 1752253559999, "1498953.29695000", 2959, "420.83990000", "1251032.71342700", "0"], [1752253560000, "2972.00000000", "2978.97000000", "2971.80000000", "2978.01000000", "768.01870000", 1752253619999, "2285347.66059400", 4522, "557.96250000", "1660096.36949900", "0"], [1752253620000, "2978.00000000", "2983.45000000", "2977.55000000", "2980.28000000", "928.15730000", 1752253679999, "2766179.59128600", 4950, "512.70500000", "1527741.35748900", "0"], [1752253680000, "2980.28000000", "2980.50000000", "2978.02000000", "2979.69000000", "401.55060000", 1752253739999, "1196406.08515800", 2940, "196.91170000", "586664.75413600", "0"], [1752253740000, "2979.69000000", "2981.38000000", "2978.09000000", "2978.09000000", "501.77950000", 1752253799999, "1495411.05058200", 2414, "176.46630000", "525896.31736500", "0"], [1752253800000, "2978.08000000", "2978.50000000", "2975.80000000", "2978.45000000", "470.44330000", 1752253859999, "1400624.41598700", 2990, "217.09240000", "646315.28168500", "0"], [1752253860000, "2978.44000000", "2981.73000000", "2978.21000000", "2980.26000000", "507.22400000", 1752253919999, "1511714.82611400", 2794, "294.52010000", "877752.08588200", "0"], [1752253920000, "2980.26000000", "2981.55000000", "2978.00000000", "2979.65000000", "796.74420000", 1752253979999, "2374466.50022000", 2721, "499.50310000", "1488472.78691200", "0"], [1752253980000, "2979.64000000", "2981.96000000", "2979.05000000", "2980.17000000", "450.39740000", 1752254039999, "1342593.87481200", 2619, "250.12810000", "745627.31277000", "0"], [1752254040000, "2980.17000000", "2980.48000000", "2976.37000000", "2979.69000000", "1313.39160000", 1752254099999, "3912085.22203500", 3486, "597.66870000", "1780281.06413300", "0"], [1752254100000, "2979.70000000", "2982.78000000", "2979.34000000", "2980.22000000", "655.12760000", 1752254159999, "1952780.38595700", 2805, "319.89540000", "953557.73259900", "0"], [1752254160000, "2980.22000000", "2981.00000000", "2978.41000000", "2980.59000000", "610.80100000", 1752254219999, "1819857.52471500", 2439, "210.42180000", "627012.96577100", "0"], [1752254220000, "2980.60000000", "2982.57000000", "2979.79000000", "2980.31000000", "367.56770000", 1752254279999, "1095759.28801700", 2122, "142.47040000", "424701.95009400", "0"], [1752254280000, "2980.32000000", "2982.27000000", "2979.82000000", "2982.27000000", "345.93330000", 1752254339999, "1031022.24898400", 2049, "214.63080000", "639688.95335000", "0"], [1752254340000, "2982.27000000", "2992.99000000", "2981.81000000", "2992.36000000", "1485.47790000", 1752254399999, "4437996.49857700", 6446, "1190.77340000", "3557565.25813000", "0"], [1752254400000, "2992.36000000", "2999.57000000", "2991.90000000", "2994.76000000", "3015.39160000", 1752254459999, "9033569.00302900", 10268, "1289.57920000", "3863231.03038800", "0"], [1752254460000, "2994.75000000", "2995.50000000", "2992.90000000", "2995.49000000", "351.01700000", 1752254519999, "1051037.12657900", 3316, "170.56990000", "510725.92467900", "0"], [1752254520000, "2995.49000000", "2995.77000000", "2990.90000000", "2991.33000000", "791.55260000", 1752254579999, "2369734.54833700", 3285, "333.16820000", "997424.53796800", "0"], [1752254580000, "2991.34000000", "2993.99000000", "2990.27000000", "2993.99000000", "592.20060000", 1752254639999, "1772203.78177800", 2290, "330.15650000", "988045.18342900", "0"], [1752254640000, "2993.99000000", "2993.99000000", "2990.64000000", "2990.67000000", "920.61460000", 1752254699999, "2754488.56113900", 2744, "409.66200000", "1225768.23110500", "0"], [1752254700000, "2990.67000000", "2991.03000000", "2985.00000000", "2988.86000000", "984.50770000", 1752254759999, "2941546.27421200", 4304, "422.24270000", "1261563.51032100", "0"], [1752254760000, "2988.87000000", "2992.35000000", "2988.55000000", "2991.75000000", "660.68020000", 1752254819999, "1976077.37689900", 2517, "452.90450000", "1354636.55734900", "0"], [1752254820000, "2991.76000000", "2991.76000000", "2988.71000000", "2990.17000000", "778.33480000", 1752254879999, "2327397.26189800", 3240, "375.20200000", "1121851.51108800", "0"], [1752254880000, "2990.18000000", "2991.64000000", "2989.23000000", "2990.31000000", "363.48470000", 1752254939999, "1086957.73831200", 2375, "211.54950000", "632601.83225600", "0"], [1752254940000, "2990.31000000", "2990.31000000", "2988.50000000", "2990.00000000", "388.93800000", 1752254999999, "1162684.79601200", 2598, "169.56000000", "506880.14732100", "0"], [1752255000000, "2989.99000000", "2991.88000000", "2989.44000000", "2990.26000000", "221.60990000", 1752255059999, "662770.10555100", 1871, "134.08880000", "401018.15896700", "0"], [1752255060000, "2990.27000000", "2990.64000000", "2985.00000000", "2985.00000000", "248.44110000", 1752255119999, "742415.92768700", 2336, "97.03640000", "289950.34925100", "0"], [1752255120000, "2985.01000000", "2989.61000000", "2983.99000000", "2988.29000000", "394.61940000", 1752255179999, "1178534.85283400", 2891, "208.35510000", "622186.20222200", "0"], [1752255180000, "2988.29000000", "2989.77000000", "2986.50000000", "2987.29000000", "171.95330000", 1752255239999, "513804.62964100", 2324, "78.15280000", "233518.88017500", "0"], [1752255240000, "2987.27000000", "2987.57000000", "2985.00000000", "2986.65000000", "188.25350000", 1752255299999, "562120.25652800", 2344, "97.86730000", "292225.84766900", "0"], [1752255300000, "2986.66000000", "2987.70000000", "2985.99000000", "2987.51000000", "254.37790000", 1752255359999, "759785.23278600", 1600, "130.33280000", "389294.34688600", "0"], [1752255360000, "2987.52000000", "2987.65000000", "2984.49000000", "2984.50000000", "244.90580000", 1752255419999, "731411.25470000", 2513, "80.98140000", "241856.98914800", "0"], [1752255420000, "2984.50000000", "2985.17000000", "2981.49000000", "2983.20000000", "332.10360000", 1752255479999, "990680.40737000", 2495, "107.58080000", "320935.46156100", "0"], [1752255480000, "2983.21000000", "2983.21000000", "2977.12000000", "2977.64000000", "505.59860000", 1752255539999, "1506506.67541500", 3682, "186.67930000", "556171.51488900", "0"], [1752255540000, "2977.64000000", "2981.28000000", "2976.78000000", "2980.11000000", "339.18610000", 1752255599999, "1010324.77998500", 1845, "164.19850000", "489050.24467000", "0"], [1752255600000, "2980.11000000", "2982.87000000", "2979.40000000", "2980.90000000", "208.52160000", 1752255659999, "621685.63630600", 1490, "82.94440000", "247255.18893800", "0"], [1752255660000, "2980.91000000", "2982.01000000", "2979.58000000", "2982.01000000", "144.21230000", 1752255719999, "429764.06123400", 994, "84.58510000", "252071.44576400", "0"], [1752255720000, "2982.01000000", "2984.06000000", "2981.50000000", "2983.27000000", "225.03350000", 1752255779999, "671209.10077500", 1907, "114.27000000", "340837.83849900", "0"], [1752255780000, "2983.27000000", "2984.46000000", "2982.02000000", "2983.11000000", "351.56370000", 1752255839999, "1048899.76256300", 2066, "102.38850000", "305428.72315100", "0"], [1752255840000, "2983.11000000", "2985.05000000", "2983.10000000", "2984.41000000", "324.44160000", 1752255899999, "968161.38107800", 961, "71.36190000", "212959.54862500", "0"], [1752255900000, "2984.41000000", "2990.04000000", "2983.06000000", "2988.56000000", "383.40520000", 1752255959999, "1145263.29390400", 2504, "242.66610000", "724944.05572400", "0"], [1752255960000, "2988.57000000", "2991.27000000", "2987.60000000", "2989.60000000", "294.58160000", 1752256019999, "880760.18141500", 2106, "160.05960000", "478521.01294600", "0"], [1752256020000, "2989.60000000", "2990.24000000", "2987.74000000", "2989.81000000", "188.52760000", 1752256079999, "563447.99701600", 1511, "89.38440000", "267116.94862100", "0"], [1752256080000, "2989.81000000", "2990.56000000", "2987.72000000", "2990.10000000", "133.39010000", 1752256139999, "398687.30496800", 1414, "70.12610000", "209593.86279400", "0"], [1752256140000, "2990.10000000", "2991.75000000", "2988.90000000", "2988.90000000", "194.65640000", 1752256199999, "582171.60849000", 1440, "81.32410000", "243215.44744000", "0"], [1752256200000, "2988.91000000", "2990.20000000", "2987.05000000", "2987.14000000", "272.47470000", 1752256259999, "814379.36340400", 1867, "134.69740000", "402599.01314400", "0"], [1752256260000, "2987.15000000", "2989.47000000", "2986.05000000", "2989.47000000", "164.87840000", 1752256319999, "492559.34689000", 1464, "93.80080000", "280224.27948600", "0"], [1752256320000, "2989.46000000", "2992.49000000", "2989.46000000", "2991.89000000", "239.84950000", 1752256379999, "717428.42172900", 1269, "113.09910000", "338311.93434900", "0"], [1752256380000, "2991.89000000", "2994.00000000", "2991.86000000", "2992.48000000", "213.35090000", 1752256439999, "638468.55204200", 1329, "119.51110000", "357646.04513800", "0"], [1752256440000, "2992.49000000", "2993.39000000", "2991.17000000", "2992.30000000", "128.23040000", 1752256499999, "383671.28805900", 1317, "57.84130000", "173052.25065400", "0"], [1752256500000, "2992.31000000", "2993.48000000", "2991.60000000", "2993.39000000", "180.89570000", 1752256559999, "541362.16276500", 1366, "114.51670000", "342718.24417200", "0"], [1752256560000, "2993.40000000", "2993.50000000", "2991.00000000", "2992.14000000", "312.49320000", 1752256619999, "934962.61186400", 1607, "160.35750000", "479756.07897100", "0"], [1752256620000, "2992.14000000", "2992.18000000", "2989.79000000", "2991.09000000", "266.20970000", 1752256679999, "796134.47161700", 1366, "127.70600000", "381889.84769300", "0"], [1752256680000, "2991.10000000", "2992.56000000", "2991.09000000", "2992.16000000", "131.21210000", 1752256739999, "392559.18062700", 897, "53.93140000", "161355.84288100", "0"], [1752256740000, "2992.17000000", "2993.31000000", "2991.09000000", "2993.31000000", "273.34220000", 1752256799999, "817805.61279100", 1552, "64.75830000", "193768.49149500", "0"], [1752256800000, "2993.31000000", "2994.00000000", "2991.29000000", "2993.48000000", "510.88540000", 1752256859999, "1529003.65109000", 1953, "167.18390000", "500378.50218400", "0"], [1752256860000, "2993.49000000", "2995.00000000", "2993.46000000", "2994.56000000", "329.54610000", 1752256919999, "986804.41612600", 1643, "266.69550000", "798608.23513400", "0"], [1752256920000, "2994.56000000", "2995.00000000", "2993.57000000", "2994.53000000", "111.02020000", 1752256979999, "332450.04908200", 1114, "62.61400000", "187489.15987100", "0"], [1752256980000, "2994.53000000", "2994.53000000", "2991.80000000", "2992.19000000", "222.19510000", 1752257039999, "664897.97621300", 1506, "88.89740000", "266001.48117400", "0"], [1752257040000, "2992.20000000", "2992.62000000", "2990.53000000", "2991.39000000", "190.71870000", 1752257099999, "570523.95960600", 1405, "64.46750000", "192853.27598300", "0"], [1752257100000, "2991.40000000", "2992.23000000", "2988.35000000", "2991.19000000", "278.68620000", 1752257159999, "833241.10781500", 2392, "103.78590000", "310298.71425300", "0"], [1752257160000, "2991.19000000", "2991.19000000", "2988.08000000", "2988.08000000", "418.01390000", 1752257219999, "1249534.93948300", 2482, "280.77120000", "839242.90695100", "0"], [1752257220000, "2988.07000000", "2991.91000000", "2987.30000000", "2990.86000000", "299.96910000", 1752257279999, "896708.65213800", 2245, "200.60700000", "599682.70160400", "0"], [1752257280000, "2990.87000000", "2992.13000000", "2990.20000000", "2991.11000000", "507.94220000", 1752257339999, "1519497.58509800", 1923, "291.20360000", "871090.05455800", "0"], [1752257340000, "2991.11000000", "2992.13000000", "2989.22000000", "2989.22000000", "123.36130000", 1752257399999, "368947.90285100", 1494, "46.47370000", "138992.40835100", "0"], [1752257400000, "2989.22000000", "2990.63000000", "2987.51000000", "2988.54000000", "298.84700000", 1752257459999, "893372.22723700", 2104, "194.78500000", "582309.06555600", "0"], [1752257460000, "2988.54000000", "2991.82000000", "2988.54000000", "2991.25000000", "200.81530000", 1752257519999, "600446.84112800", 1265, "113.60350000", "339697.09493100", "0"], [1752257520000, "2991.26000000", "2992.49000000", "2991.06000000", "2991.94000000", "92.22760000", 1752257579999, "275925.18855300", 1034, "44.38470000", "132791.84737100", "0"], [1752257580000, "2991.93000000", "2994.99000000", "2991.93000000", "2994.85000000", "153.51680000", 1752257639999, "459616.71351400", 1385, "105.46430000", "315745.62424600", "0"], [1752257640000, "2994.85000000", "2994.85000000", "2993.95000000", "2993.95000000", "212.28090000", 1752257699999, "635603.33020800", 969, "117.26110000", "351093.70862800", "0"], [1752257700000, "2993.95000000", "2998.92000000", "2993.95000000", "2996.30000000", "566.76410000", 1752257759999, "1698554.87352500", 2679, "320.02850000", "958931.33001900", "0"], [1752257760000, "2996.31000000", "2996.31000000", "2991.04000000", "2991.77000000", "417.26170000", 1752257819999, "1248940.72211900", 2779, "123.13450000", "368474.10848700", "0"], [1752257820000, "2991.76000000", "2993.22000000", "2991.76000000", "2993.22000000", "237.05390000", 1752257879999, "709361.21696600", 1486, "137.03560000", "410049.41841800", "0"], [1752257880000, "2993.24000000", "2994.12000000", "2992.87000000", "2993.55000000", "100.98300000", 1752257939999, "302306.31223600", 1244, "43.59360000", "130497.41151100", "0"], [1752257940000, "2993.55000000", "2993.55000000", "2987.71000000", "2987.71000000", "259.10910000", 1752257999999, "774933.38981200", 2539, "96.05810000", "287270.53073400", "0"], [1752258000000, "2987.70000000", "2987.73000000", "2983.68000000", "2986.80000000", "852.00850000", 1752258059999, "2543591.76043100", 3880, "278.10250000", "830245.16354200", "0"], [1752258060000, "2986.81000000", "2989.82000000", "2986.24000000", "2989.81000000", "177.04380000", 1752258119999, "528932.22039300", 1759, "107.41900000", "320946.94883800", "0"], [1752258120000, "2989.82000000", "2991.29000000", "2989.82000000", "2990.37000000", "263.64120000", 1752258179999, "788422.95679100", 1398, "89.54670000", "267775.34309000", "0"], [1752258180000, "2990.37000000", "2994.72000000", "2990.37000000", "2994.71000000", "226.48930000", 1752258239999, "677735.94824000", 1515, "149.84960000", "448466.62181800", "0"], [1752258240000, "2994.71000000", "2994.72000000", "2991.31000000", "2992.25000000", "269.13230000", 1752258299999, "805425.95521800", 1439, "76.77280000", "229703.92765700", "0"], [1752258300000, "2992.26000000", "2992.83000000", "2989.79000000", "2990.25000000", "350.81210000", 1752258359999, "1049527.33135400", 1701, "50.00370000", "149579.37765200", "0"], [1752258360000, "2990.26000000", "2990.26000000", "2987.00000000", "2987.64000000", "303.22480000", 1752258419999, "906261.05487300", 1908, "187.17030000", "559388.48644800", "0"], [1752258420000, "2987.64000000", "2988.76000000", "2986.67000000", "2987.56000000", "294.78890000", 1752258479999, "880775.58790000", 1600, "176.76950000", "528141.40815100", "0"], [1752258480000, "2987.56000000", "2987.56000000", "2983.52000000", "2985.47000000", "756.96850000", 1752258539999, "2260044.10920700", 3645, "255.38530000", "762441.73056100", "0"], [1752258540000, "2985.47000000", "2985.47000000", "2984.41000000", "2985.22000000", "152.77020000", 1752258599999, "455983.06225400", 890, "33.82010000", "100941.83622300", "0"], [1752258600000, "2985.23000000", "2986.18000000", "2983.52000000", "2984.98000000", "255.80350000", 1752258659999, "763691.04330300", 2314, "115.51590000", "344860.07398800", "0"], [1752258660000, "2984.96000000", "2988.44000000", "2983.51000000", "2988.44000000", "455.45780000", 1752258719999, "1359644.85317400", 1926, "289.75840000", "865046.56770600", "0"], [1752258720000, "2988.44000000", "2990.18000000", "2988.44000000", "2989.99000000", "248.92270000", 1752258779999, "744212.30083200", 1452, "184.36140000", "551195.70569500", "0"], [1752258780000, "2989.98000000", "2993.22000000", "2989.98000000", "2991.44000000", "357.85920000", 1752258839999, "1070300.89249000", 2427, "272.30130000", "814369.83387600", "0"], [1752258840000, "2991.44000000", "2992.49000000", "2990.81000000", "2990.81000000", "118.90080000", 1752258899999, "355695.89082200", 1019, "25.06230000", "74973.74523600", "0"], [1752258900000, "2990.82000000", "2990.82000000", "2987.52000000", "2989.14000000", "167.35150000", 1752258959999, "500161.71415500", 1737, "86.57160000", "258684.46692400", "0"], [1752258960000, "2989.13000000", "2990.94000000", "2988.81000000", "2990.01000000", "269.87450000", 1752259019999, "806814.73106800", 1270, "220.08190000", "657927.34334700", "0"], [1752259020000, "2990.02000000", "2991.23000000", "2989.20000000", "2989.61000000", "118.35500000", 1752259079999, "353930.15493800", 1198, "52.66540000", "157486.64685500", "0"], [1752259080000, "2989.61000000", "2990.22000000", "2987.80000000", "2989.15000000", "187.48350000", 1752259139999, "560425.68342100", 1907, "83.65200000", "250071.67081800", "0"], [1752259140000, "2989.14000000", "2990.40000000", "2988.71000000", "2988.73000000", "179.89930000", 1752259199999, "537863.95850900", 1279, "111.02930000", "331963.58333900", "0"], [1752259200000, "2988.73000000", "2989.02000000", "2987.51000000", "2988.21000000", "183.45360000", 1752259259999, "548212.07384800", 1272, "110.69450000", "330773.32154500", "0"], [1752259260000, "2988.21000000", "2989.43000000", "2987.99000000", "2987.99000000", "211.56720000", 1752259319999, "632302.54985400", 996, "82.41360000", "246310.34416900", "0"], [1752259320000, "2987.99000000", "2988.15000000", "2986.72000000", "2987.52000000", "159.58150000", 1752259379999, "476709.99966000", 1588, "90.75760000", "271091.57668500", "0"], [1752259380000, "2987.51000000", "2988.39000000", "2985.49000000", "2985.49000000", "151.32220000", 1752259439999, "451994.57338700", 1316, "40.86240000", "122061.96339200", "0"], [1752259440000, "2985.49000000", "2991.52000000", "2985.49000000", "2990.84000000", "583.21020000", 1752259499999, "1743017.32548600", 2550, "412.04930000", "1231268.30002400", "0"], [1752259500000, "2990.84000000", "2993.89000000", "2990.84000000", "2993.89000000", "246.97360000", 1752259559999, "739139.23652500", 1336, "161.99740000", "484801.01531300", "0"], [1752259560000, "2993.89000000", "2995.30000000", "2993.12000000", "2994.59000000", "199.13590000", 1752259619999, "596292.87922400", 1278, "128.72720000", "385458.79803600", "0"], [1752259620000, "2994.59000000", "2994.60000000", "2992.08000000", "2992.38000000", "146.29480000", 1752259679999, "437902.28612500", 1205, "55.95320000", "167469.53773800", "0"], [1752259680000, "2992.39000000", "2993.93000000", "2990.49000000", "2990.49000000", "200.17480000", 1752259739999, "598912.94876400", 1445, "84.47250000", "252745.08252900", "0"], [1752259740000, "2990.50000000", "2990.50000000", "2988.04000000", "2989.95000000", "108.93250000", 1752259799999, "325642.21978100", 1722, "61.35360000", "183408.62057200", "0"], [1752259800000, "2989.96000000", "2991.02000000", "2989.40000000", "2990.33000000", "273.36030000", 1752259859999, "817343.29922000", 1518, "202.54770000", "605599.19760200", "0"], [1752259860000, "2990.33000000", "2990.33000000", "2987.51000000", "2988.09000000", "194.10680000", 1752259919999, "580074.69087400", 1561, "65.94100000", "197054.47954600", "0"], [1752259920000, "2988.08000000", "2990.45000000", "2987.87000000", "2990.45000000", "97.85690000", 1752259979999, "292497.10416900", 1047, "50.27220000", "150265.24077100", "0"], [1752259980000, "2990.45000000", "2994.84000000", "2989.83000000", "2994.84000000", "104.67800000", 1752260039999, "313151.07076200", 1350, "82.69250000", "247401.46219300", "0"], [1752260040000, "2994.84000000", "2994.84000000", "2993.73000000", "2994.79000000", "187.45780000", 1752260099999, "561283.81219700", 924, "85.90930000", "257220.49332500", "0"], [1752260100000, "2994.79000000", "2995.29000000", "2993.86000000", "2994.90000000", "366.18780000", 1752260159999, "1096550.74071800", 1351, "285.02330000", "853489.39358200", "0"], [1752260160000, "2994.89000000", "2995.52000000", "2994.32000000", "2994.80000000", "305.40760000", 1752260219999, "914652.76810300", 1315, "173.07560000", "518325.26546300", "0"], [1752260220000, "2994.84000000", "2995.35000000", "2994.29000000", "2994.29000000", "178.52050000", 1752260279999, "534635.29502300", 952, "117.97030000", "353306.87412300", "0"], [1752260280000, "2994.29000000", "2995.50000000", "2993.85000000", "2995.50000000", "167.20510000", 1752260339999, "500720.68077500", 770, "136.35020000", "408329.44261700", "0"], [1752260340000, "2995.49000000", "2995.84000000", "2994.06000000", "2995.57000000", "142.66830000", 1752260399999, "427294.03553100", 1135, "72.84070000", "218147.22830100", "0"], [1752260400000, "2995.58000000", "2996.30000000", "2994.27000000", "2995.19000000", "202.11020000", 1752260459999, "605415.82305600", 2181, "121.43060000", "363732.87146400", "0"], [1752260460000, "2995.19000000", "2995.20000000", "2992.38000000", "2993.30000000", "140.47100000", 1752260519999, "420552.99039900", 1562, "36.54420000", "109393.17132700", "0"], [1752260520000, "2993.30000000", "2993.30000000", "2991.46000000", "2993.22000000", "141.51040000", 1752260579999, "423421.85004000", 1459, "80.87260000", "241982.42556400", "0"], [1752260580000, "2993.21000000", "2993.22000000", "2992.21000000", "2992.51000000", "150.77300000", 1752260639999, "451179.37897400", 746, "79.46490000", "237779.15698400", "0"], [1752260640000, "2992.51000000", "2992.52000000", "2985.66000000", "2987.80000000", "426.77290000", 1752260699999, "1275054.49341900", 4362, "190.28680000", "568340.56664700", "0"], [1752260700000, "2987.80000000", "2989.35000000", "2986.90000000", "2986.99000000", "213.01580000", 1752260759999, "636475.02410000", 2390, "89.29400000", "266805.95790100", "0"], [1752260760000, "2986.98000000", "2986.98000000", "2978.44000000", "2980.15000000", "691.44790000", 1752260819999, "2062310.00174100", 4933, "154.23150000", "459817.70975300", "0"], [1752260820000, "2980.15000000", "2985.47000000", "2979.25000000", "2985.46000000", "305.49030000", 1752260879999, "911210.48975000", 2847, "136.58500000", "407457.26551100", "0"], [1752260880000, "2985.46000000", "2988.14000000", "2983.33000000", "2988.14000000", "274.22260000", 1752260939999, "818738.07128500", 2442, "124.81030000", "372682.83495000", "0"], [1752260940000, "2988.15000000", "2990.04000000", "2987.57000000", "2988.94000000", "284.87530000", 1752260999999, "851303.08950200", 1701, "195.78720000", "585073.02092700", "0"], [1752261000000, "2988.94000000", "2989.39000000", "2986.05000000", "2986.79000000", "189.03030000", 1752261059999, "564748.47120900", 2125, "105.91520000", "316441.61267900", "0"], [1752261060000, "2986.79000000", "2988.46000000", "2986.13000000", "2987.27000000", "239.80740000", 1752261119999, "716323.66109400", 2005, "95.01900000", "283821.00709200", "0"], [1752261120000, "2987.28000000", "2992.30000000", "2987.01000000", "2992.29000000", "183.97170000", 1752261179999, "549990.84241400", 1786, "136.55520000", "408249.95391900", "0"], [1752261180000, "2992.30000000", "2996.12000000", "2992.30000000", "2995.80000000", "548.14450000", 1752261239999, "1641422.71600000", 2123, "442.72700000", "1325797.54692000", "0"], [1752261240000, "2995.80000000", "2996.77000000", "2994.63000000", "2994.80000000", "286.45930000", 1752261299999, "858075.57919100", 1318, "30.99150000", "92826.24859900", "0"], [1752261300000, "2994.80000000", "2996.99000000", "2994.80000000", "2996.31000000", "219.35300000", 1752261359999, "657123.90001800", 1381, "90.76730000", "271901.42631400", "0"], [1752261360000, "2996.31000000", "3001.29000000", "2996.31000000", "3000.70000000", "1466.87620000", 1752261419999, "4400158.14449300", 4386, "1382.40790000", "4146870.88980200", "0"], [1752261420000, "3000.70000000", "3006.90000000", "3000.60000000", "3003.97000000", "1414.31200000", 1752261479999, "4247907.80794400", 6224, "911.29740000", "2736920.79268300", "0"], [1752261480000, "3003.97000000", "3004.05000000", "2999.51000000", "2999.52000000", "970.63680000", 1752261539999, "2914109.52762300", 3792, "354.69620000", "1064927.99419200", "0"], [1752261540000, "2999.52000000", "3002.87000000", "2999.52000000", "3002.47000000", "408.75710000", 1752261599999, "1226824.81640900", 2069, "219.26190000", "658098.98970600", "0"], [1752261600000, "3002.46000000", "3005.62000000", "3002.46000000", "3004.12000000", "898.24620000", 1752261659999, "2698318.36599100", 3124, "501.77410000", "1507330.13725200", "0"], [1752261660000, "3004.12000000", "3004.90000000", "3003.30000000", "3004.70000000", "507.24200000", 1752261719999, "1523926.11832500", 2144, "177.87090000", "534378.86398100", "0"], [1752261720000, "3004.69000000", "3004.69000000", "3002.00000000", "3004.06000000", "542.73540000", 1752261779999, "1630025.26547200", 2277, "200.99880000", "603598.73059300", "0"], [1752261780000, "3004.06000000", "3006.57000000", "3004.06000000", "3005.88000000", "433.72140000", 1752261839999, "1303530.81055700", 2230, "218.03350000", "655258.85160300", "0"], [1752261840000, "3005.88000000", "3006.99000000", "3004.06000000", "3005.67000000", "298.34870000", 1752261899999, "896739.39293000", 2054, "114.77580000", "344967.09520500", "0"], [1752261900000, "3005.68000000", "3007.09000000", "3004.98000000", "3007.00000000", "958.30690000", 1752261959999, "2880588.10855500", 2417, "655.12670000", "1969178.94457800", "0"], [1752261960000, "3007.00000000", "3010.39000000", "3007.00000000", "3009.74000000", "1435.00150000", 1752262019999, "4318323.73973500", 4143, "851.54330000", "2562592.01268100", "0"], [1752262020000, "3009.73000000", "3009.74000000", "3005.31000000", "3006.06000000", "529.25880000", 1752262079999, "1591878.57075700", 2085, "98.63210000", "296602.02896100", "0"], [1752262080000, "3006.05000000", "3006.06000000", "2997.16000000", "2997.59000000", "911.24920000", 1752262139999, "2734529.63205800", 4592, "364.27890000", "1093371.05577700", "0"], [1752262140000, "2997.59000000", "2997.85000000", "2990.34000000", "2991.61000000", "1324.03860000", 1752262199999, "3964090.40062100", 5790, "472.86220000", "1415541.69035400", "0"], [1752262200000, "2991.62000000", "2991.62000000", "2987.06000000", "2990.70000000", "996.86790000", 1752262259999, "2979793.83349200", 5389, "516.93100000", "1545049.43300100", "0"], [1752262260000, "2990.70000000", "2993.84000000", "2990.39000000", "2993.47000000", "291.69400000", 1752262319999, "872671.63289200", 2610, "145.74980000", "436002.30719100", "0"], [1752262320000, "2993.48000000", "2999.97000000", "2993.48000000", "2997.87000000", "667.09950000", 1752262379999, "1999619.75090900", 3351, "289.25290000", "866968.13808000", "0"], [1752262380000, "2997.87000000", "2998.00000000", "2995.32000000", "2997.42000000", "584.70880000", 1752262439999, "1752150.40371000", 2427, "162.38830000", "486607.77363100", "0"], [1752262440000, "2997.41000000", "2997.41000000", "2996.00000000", "2996.75000000", "218.24970000", 1752262499999, "654015.06055600", 2207, "105.93530000", "317443.62501200", "0"], [1752262500000, "2996.76000000", "2998.00000000", "2995.49000000", "2996.69000000", "286.71580000", 1752262559999, "859180.63662300", 2237, "111.98920000", "335574.35534400", "0"], [1752262560000, "2996.70000000", "2999.79000000", "2995.86000000", "2999.78000000", "177.50940000", 1752262619999, "532203.34100700", 1946, "103.77980000", "311171.46538600", "0"], [1752262620000, "2999.79000000", "3000.64000000", "2998.23000000", "2999.10000000", "329.31810000", 1752262679999, "987757.04048600", 2566, "136.82840000", "410420.99342200", "0"], [1752262680000, "2999.10000000", "3000.44000000", "2997.08000000", "2997.54000000", "342.81410000", 1752262739999, "1028176.22066800", 2210, "242.17880000", "726372.52921900", "0"], [1752262740000, "2997.54000000", "2998.85000000", "2997.08000000", "2997.63000000", "325.12700000", 1752262799999, "974694.18141200", 1749, "264.38610000", "792589.76656500", "0"], [1752262800000, "2997.62000000", "2998.56000000", "2995.23000000", "2995.90000000", "243.18560000", 1752262859999, "728872.61027600", 1699, "97.37960000", "291839.36686600", "0"], [1752262860000, "2995.89000000", "2996.92000000", "2995.50000000", "2996.27000000", "257.54030000", 1752262919999, "771614.95445800", 1785, "140.30310000", "420353.25594100", "0"], [1752262920000, "2996.27000000", "2999.79000000", "2996.09000000", "2998.63000000", "170.80470000", 1752262979999, "512123.09935300", 1712, "84.89040000", "254486.83790600", "0"], [1752262980000, "2998.63000000", "2998.64000000", "2996.70000000", "2996.99000000", "193.67750000", 1752263039999, "580591.84507700", 1306, "78.07270000", "234018.05124500", "0"], [1752263040000, "2997.00000000", "2998.14000000", "2996.49000000", "2996.74000000", "96.23530000", 1752263099999, "288446.79492700", 1254, "43.04890000", "129031.97233900", "0"], [1752263100000, "2996.74000000", "2998.62000000", "2996.26000000", "2996.88000000", "269.39960000", 1752263159999, "807558.75967600", 1658, "115.77170000", "347020.58215200", "0"], [1752263160000, "2996.88000000", "2998.16000000", "2995.50000000", "2997.39000000", "370.18690000", 1752263219999, "1109416.11446400", 2337, "113.54840000", "340277.24287400", "0"], [1752263220000, "2997.40000000", "2999.20000000", "2997.10000000", "2997.61000000", "295.06060000", 1752263279999, "884632.77769700", 1471, "54.93510000", "164706.02275100", "0"], [1752263280000, "2997.61000000", "2999.79000000", "2997.61000000", "2998.48000000", "286.14810000", 1752263339999, "858200.23768000", 1561, "235.54820000", "706446.75974700", "0"], [1752263340000, "2998.48000000", "3000.86000000", "2997.75000000", "3000.39000000", "323.58620000", 1752263399999, "970578.20365100", 1674, "197.56180000", "592620.45032200", "0"], [1752263400000, "3000.39000000", "3001.15000000", "2998.77000000", "3000.20000000", "342.81910000", 1752263459999, "1028503.86811500", 1835, "150.45450000", "451368.02370700", "0"], [1752263460000, "3000.20000000", "3005.00000000", "3000.20000000", "3003.45000000", "521.23090000", 1752263519999, "1565434.49513200", 2644, "226.41240000", "679941.29911300", "0"], [1752263520000, "3003.45000000", "3004.51000000", "3001.66000000", "3002.99000000", "282.49730000", 1752263579999, "848333.91762600", 2021, "90.88270000", "272896.09439800", "0"], [1752263580000, "3002.98000000", "3003.14000000", "3001.95000000", "3002.94000000", "225.46000000", 1752263639999, "676968.01272100", 1449, "102.50780000", "307781.05096200", "0"], [1752263640000, "3002.94000000", "3002.95000000", "2998.49000000", "3000.32000000", "413.61550000", 1752263699999, "1240755.99217900", 2987, "205.51450000", "616399.41236800", "0"], [1752263700000, "3000.33000000", "3003.85000000", "3000.33000000", "3003.67000000", "221.22460000", 1752263759999, "664245.59447100", 2088, "77.96050000", "234088.74897600", "0"], [1752263760000, "3003.67000000", "3005.00000000", "3003.26000000", "3004.99000000", "231.91730000", 1752263819999, "696721.86073600", 1577, "103.65350000", "311372.85337100", "0"], [1752263820000, "3004.99000000", "3005.22000000", "3002.69000000", "3002.77000000", "206.77960000", 1752263879999, "621192.21053700", 1548, "76.24090000", "229025.63316600", "0"], [1752263880000, "3002.77000000", "3003.57000000", "3001.07000000", "3002.18000000", "216.44320000", 1752263939999, "649865.99026700", 1763, "64.41280000", "193387.15975800", "0"], [1752263940000, "3002.20000000", "3008.21000000", "3002.04000000", "3007.60000000", "944.39140000", 1752263999999, "2838521.48696100", 4755, "475.48650000", "1429247.18986600", "0"], [1752264000000, "3007.60000000", "3007.60000000", "3001.97000000", "3003.61000000", "666.25640000", 1752264059999, "2001473.76553200", 2307, "304.70260000", "915248.90428600", "0"], [1752264060000, "3003.61000000", "3004.48000000", "3001.95000000", "3003.77000000", "583.02620000", 1752264119999, "1751014.77529600", 1935, "271.63670000", "815754.10132700", "0"], [1752264120000, "3003.76000000", "3003.77000000", "3000.90000000", "3000.91000000", "288.91350000", 1752264179999, "867541.92798700", 1480, "73.05430000", "219351.84356600", "0"], [1752264180000, "3000.91000000", "3003.49000000", "3000.85000000", "3003.49000000", "431.29030000", 1752264239999, "1294815.52508000", 1623, "245.84260000", "738076.88598900", "0"], [1752264240000, "3003.49000000", "3003.50000000", "2998.00000000", "2998.78000000", "545.63010000", 1752264299999, "1637091.41479100", 1982, "200.99010000", "602896.71481000", "0"], [1752264300000, "2998.79000000", "3004.74000000", "2998.79000000", "3003.62000000", "617.58540000", 1752264359999, "1854532.72990100", 1984, "306.98380000", "921823.63494600", "0"], [1752264360000, "3003.64000000", "3007.44000000", "3002.71000000", "3003.76000000", "639.97540000", 1752264419999, "1923013.44885900", 2222, "324.03030000", "973664.91371600", "0"], [1752264420000, "3003.76000000", "3007.43000000", "3003.76000000", "3004.61000000", "565.72300000", 1752264479999, "1700463.94252600", 1617, "350.41790000", "1053352.87833600", "0"], [1752264480000, "3004.61000000", "3006.46000000", "3004.06000000", "3005.76000000", "295.35840000", 1752264539999, "887707.33164300", 1313, "185.41820000", "557254.47389700", "0"], [1752264540000, "3005.76000000", "3006.91000000", "3003.80000000", "3006.74000000", "256.73720000", 1752264599999, "771628.10140800", 1262, "97.72630000", "293705.14614300", "0"], [1752264600000, "3006.75000000", "3009.77000000", "3002.62000000", "3002.71000000", "879.71460000", 1752264659999, "2645025.57506900", 3045, "341.73240000", "1027861.47745900", "0"], [1752264660000, "3002.71000000", "3004.95000000", "3002.51000000", "3004.20000000", "328.26980000", 1752264719999, "985964.07925100", 1218, "88.77070000", "266628.34162600", "0"], [1752264720000, "3004.21000000", "3010.00000000", "3004.06000000", "3008.01000000", "587.21590000", 1752264779999, "1766198.79408600", 1930, "458.66840000", "1379647.74811000", "0"], [1752264780000, "3008.01000000", "3008.70000000", "3003.70000000", "3004.30000000", "257.65490000", 1752264839999, "774719.56219200", 1600, "81.92720000", "246278.80439000", "0"], [1752264840000, "3004.29000000", "3004.29000000", "3002.01000000", "3002.86000000", "229.39560000", 1752264899999, "688800.61306300", 1138, "101.70710000", "305364.51056400", "0"], [1752264900000, "3002.85000000", "3003.84000000", "3001.86000000", "3002.06000000", "209.04610000", 1752264959999, "627760.65353900", 1347, "126.76800000", "380690.87951700", "0"], [1752264960000, "3002.06000000", "3005.34000000", "3001.65000000", "3005.34000000", "207.78480000", 1752265019999, "624061.67161500", 1132, "144.96910000", "435458.85065500", "0"], [1752265020000, "3005.35000000", "3006.06000000", "3002.49000000", "3002.49000000", "194.69080000", 1752265079999, "584856.76253900", 1506, "79.73790000", "239522.48724600", "0"], [1752265080000, "3002.48000000", "3004.86000000", "3002.34000000", "3004.05000000", "211.34930000", 1752265139999, "634869.36755500", 1057, "67.00120000", "201248.48284900", "0"], [1752265140000, "3004.05000000", "3004.05000000", "3000.85000000", "3001.09000000", "257.54060000", 1752265199999, "773047.49669700", 1523, "134.31230000", "403106.59641100", "0"], [1752265200000, "3001.08000000", "3001.65000000", "2998.81000000", "2998.81000000", "305.35400000", 1752265259999, "916168.30017800", 1482, "68.75310000", "206301.78414200", "0"], [1752265260000, "2998.82000000", "2999.12000000", "2998.63000000", "2998.85000000", "89.88530000", 1752265319999, "269551.25426400", 505, "47.22780000", "141627.01534600", "0"], [1752265320000, "2998.86000000", "3000.70000000", "2998.86000000", "2999.13000000", "154.59380000", 1752265379999, "463739.01325100", 1149, "93.64090000", "280893.15210500", "0"], [1752265380000, "2999.14000000", "3000.23000000", "2999.13000000", "3000.22000000", "88.99260000", 1752265439999, "266963.64587600", 405, "22.23480000", "66694.38735300", "0"], [1752265440000, "3000.22000000", "3000.22000000", "2999.00000000", "2999.14000000", "76.50830000", 1752265499999, "229477.95922500", 742, "28.45120000", "85332.34427800", "0"], [1752265500000, "2999.13000000", "3000.32000000", "2997.00000000", "2997.00000000", "223.75840000", 1752265559999, "671004.00409400", 1798, "96.79480000", "290255.65031300", "0"], [1752265560000, "2997.00000000", "2999.38000000", "2995.99000000", "2995.99000000", "383.16480000", 1752265619999, "1148677.70062800", 2008, "160.32840000", "480620.39706300", "0"], [1752265620000, "2995.99000000", "2997.75000000", "2995.83000000", "2997.73000000", "280.85830000", 1752265679999, "841693.97838800", 1372, "126.22940000", "378312.63421400", "0"], [1752265680000, "2997.75000000", "2998.77000000", "2996.04000000", "2996.75000000", "157.35070000", 1752265739999, "471619.15587900", 999, "88.88380000", "266389.68538200", "0"], [1752265740000, "2996.75000000", "2997.79000000", "2996.75000000", "2997.79000000", "102.59030000", 1752265799999, "307466.71000100", 462, "56.25050000", "168587.61368100", "0"], [1752265800000, "2997.80000000", "2998.15000000", "2995.83000000", "2996.96000000", "96.76630000", 1752265859999, "289976.34390000", 895, "28.49420000", "85383.41828200", "0"], [1752265860000, "2996.96000000", "2996.97000000", "2994.59000000", "2994.59000000", "258.89020000", 1752265919999, "775574.54469600", 1052, "69.54200000", "208333.80849900", "0"], [1752265920000, "2994.60000000", "2994.60000000", "2986.72000000", "2989.47000000", "1340.79190000", 1752265979999, "4008300.66445800", 4879, "445.88510000", "1332690.91488700", "0"], [1752265980000, "2989.47000000", "2989.47000000", "2987.43000000", "2987.43000000", "146.24890000", 1752266039999, "437085.38859700", 1161, "41.57250000", "124225.08830200", "0"], [1752266040000, "2987.43000000", "2988.46000000", "2986.12000000", "2986.13000000", "185.54860000", 1752266099999, "554306.04152100", 1376, "87.48980000", "261363.39321700", "0"], [1752266100000, "2986.13000000", "2987.80000000", "2986.13000000", "2986.67000000", "231.91940000", 1752266159999, "692779.38918400", 1131, "84.77780000", "253218.94924800", "0"], [1752266160000, "2986.75000000", "2990.94000000", "2986.04000000", "2989.81000000", "303.19440000", 1752266219999, "906077.47507600", 1068, "113.79680000", "340013.45215700", "0"], [1752266220000, "2989.81000000", "2989.81000000", "2988.00000000", "2988.49000000", "139.06660000", 1752266279999, "415621.08334000", 867, "56.07570000", "167588.31198300", "0"], [1752266280000, "2988.49000000", "2989.74000000", "2988.30000000", "2989.73000000", "80.17930000", 1752266339999, "239646.15919100", 705, "34.25860000", "102396.33745800", "0"], [1752266340000, "2989.73000000", "2989.74000000", "2987.40000000", "2987.41000000", "201.34160000", 1752266399999, "601746.68625400", 968, "117.87430000", "352269.18867100", "0"], [1752266400000, "2987.40000000", "2987.80000000", "2984.49000000", "2986.09000000", "577.11020000", 1752266459999, "1723164.06522700", 1659, "195.61840000", "584055.45958900", "0"], [1752266460000, "2986.08000000", "2990.62000000", "2984.89000000", "2989.82000000", "206.33510000", 1752266519999, "616418.63169200", 1540, "143.63310000", "429081.05730800", "0"], [1752266520000, "2989.81000000", "2989.96000000", "2987.81000000", "2988.15000000", "171.96460000", 1752266579999, "513933.11632100", 932, "66.42880000", "198494.02306000", "0"], [1752266580000, "2988.16000000", "2988.50000000", "2984.91000000", "2984.91000000", "217.85920000", 1752266639999, "650652.78459600", 1130, "72.77400000", "217326.11578100", "0"], [1752266640000, "2984.92000000", "2984.92000000", "2980.68000000", "2982.30000000", "568.34460000", 1752266699999, "1695500.47134400", 2816, "259.60890000", "774330.09670800", "0"], [1752266700000, "2982.30000000", "2984.99000000", "2982.06000000", "2982.06000000", "236.84600000", 1752266759999, "706709.76121900", 1637, "117.07470000", "349307.66615000", "0"], [1752266760000, "2982.06000000", "2982.13000000", "2976.64000000", "2978.51000000", "848.35070000", 1752266819999, "2527451.16071300", 3306, "411.22420000", "1225030.28954500", "0"], [1752266820000, "2978.51000000", "2981.40000000", "2976.53000000", "2980.88000000", "423.33980000", 1752266879999, "1261423.45206500", 2423, "181.78290000", "541556.17053900", "0"], [1752266880000, "2980.89000000", "2981.79000000", "2979.99000000", "2980.80000000", "186.97720000", 1752266939999, "557339.85871300", 1025, "84.22870000", "251050.75698400", "0"], [1752266940000, "2980.80000000", "2985.23000000", "2980.56000000", "2984.88000000", "254.57180000", 1752266999999, "759359.42961100", 1472, "193.59810000", "577518.40055900", "0"], [1752267000000, "2984.88000000", "2988.17000000", "2984.50000000", "2988.14000000", "291.90240000", 1752267059999, "871575.57685700", 1703, "183.11430000", "546750.53369000", "0"], [1752267060000, "2988.15000000", "2989.05000000", "2987.44000000", "2988.11000000", "755.45550000", 1752267119999, "2257308.02279900", 1602, "550.49900000", "1644916.07304400", "0"], [1752267120000, "2988.11000000", "2988.93000000", "2986.57000000", "2987.90000000", "243.62550000", 1752267179999, "727843.93644700", 1064, "94.09230000", "281097.68859100", "0"], [1752267180000, "2987.90000000", "2988.55000000", "2987.87000000", "2988.55000000", "100.08920000", 1752267239999, "299087.95558500", 491, "74.58160000", "222865.47473800", "0"], [1752267240000, "2988.55000000", "2989.42000000", "2984.02000000", "2984.02000000", "299.83780000", 1752267299999, "895619.84361300", 1625, "94.67600000", "282726.95613900", "0"], [1752267300000, "2984.00000000", "2984.00000000", "2980.83000000", "2982.79000000", "243.00280000", 1752267359999, "724627.02688800", 1873, "157.40090000", "469329.11026800", "0"], [1752267360000, "2982.79000000", "2982.79000000", "2979.52000000", "2979.82000000", "614.12210000", 1752267419999, "1830428.22643100", 1093, "64.55550000", "192415.78093600", "0"], [1752267420000, "2979.81000000", "2981.11000000", "2979.81000000", "2980.74000000", "120.36410000", 1752267479999, "358761.09131700", 836, "92.87450000", "276821.58827900", "0"], [1752267480000, "2980.74000000", "2981.10000000", "2973.61000000", "2973.83000000", "807.08320000", 1752267539999, "2401845.35786800", 3651, "239.79570000", "713617.66672100", "0"], [1752267540000, "2973.84000000", "2976.00000000", "2973.84000000", "2974.80000000", "337.64630000", 1752267599999, "1004467.10961000", 1504, "164.06930000", "488063.43598700", "0"], [1752267600000, "2974.80000000", "2977.70000000", "2974.80000000", "2977.69000000", "410.83090000", 1752267659999, "1222686.78536400", 2202, "196.69110000", "585360.11959700", "0"], [1752267660000, "2977.70000000", "2980.40000000", "2976.81000000", "2976.90000000", "211.91330000", 1752267719999, "631234.11669700", 1504, "78.71530000", "234442.69382100", "0"], [1752267720000, "2976.91000000", "2978.88000000", "2976.82000000", "2977.02000000", "222.91300000", 1752267779999, "663734.45525200", 1209, "127.81320000", "380567.68394600", "0"], [1752267780000, "2977.02000000", "2979.11000000", "2976.95000000", "2977.68000000", "213.92970000", 1752267839999, "637107.11641200", 1060, "181.76990000", "541327.32349400", "0"], [1752267840000, "2977.69000000", "2982.19000000", "2977.69000000", "2981.94000000", "140.81290000", 1752267899999, "419737.94335700", 1181, "107.32680000", "319904.75357000", "0"], [1752267900000, "2981.94000000", "2982.07000000", "2981.06000000", "2981.80000000", "93.67960000", 1752267959999, "279308.06196300", 778, "52.68650000", "157087.16208400", "0"], [1752267960000, "2981.80000000", "2985.80000000", "2981.80000000", "2984.89000000", "184.70260000", 1752268019999, "551134.32736200", 1352, "136.16220000", "406262.37276900", "0"], [1752268020000, "2984.90000000", "2984.90000000", "2983.87000000", "2984.24000000", "79.53900000", 1752268079999, "237360.41786600", 464, "51.50460000", "153693.52903000", "0"], [1752268080000, "2984.23000000", "2984.65000000", "2982.92000000", "2984.65000000", "298.73860000", 1752268139999, "891322.68319700", 1407, "234.28590000", "699016.26498200", "0"], [1752268140000, "2984.65000000", "2984.66000000", "2977.80000000", "2977.80000000", "269.72030000", 1752268199999, "804115.37298000", 1528, "34.44560000", "102685.70264000", "0"], [1752268200000, "2977.81000000", "2979.28000000", "2968.78000000", "2976.59000000", "1375.15770000", 1752268259999, "4089556.58885300", 5688, "680.59010000", "2024277.76325600", "0"], [1752268260000, "2976.59000000", "2976.60000000", "2974.67000000", "2974.99000000", "501.45480000", 1752268319999, "1491993.27047100", 1706, "223.49060000", "664917.99535600", "0"], [1752268320000, "2975.00000000", "2981.63000000", "2975.00000000", "2981.21000000", "363.94390000", 1752268379999, "1083983.02581100", 1959, "245.15060000", "730148.86417200", "0"], [1752268380000, "2981.21000000", "2983.00000000", "2979.53000000", "2982.99000000", "463.48710000", 1752268439999, "1381404.15969500", 1927, "325.92170000", "971391.27980900", "0"], [1752268440000, "2982.99000000", "2985.20000000", "2982.18000000", "2984.06000000", "830.96270000", 1752268499999, "2479403.16306500", 2300, "501.34140000", "1495952.66563400", "0"], [1752268500000, "2984.07000000", "2984.09000000", "2981.84000000", "2983.27000000", "311.09640000", 1752268559999, "928005.08259300", 1348, "176.39060000", "526129.70186000", "0"], [1752268560000, "2983.27000000", "2990.39000000", "2983.22000000", "2989.15000000", "628.11070000", 1752268619999, "1876470.24921600", 2533, "522.45440000", "1560842.22049300", "0"], [1752268620000, "2989.14000000", "2989.52000000", "2985.00000000", "2985.43000000", "338.29430000", 1752268679999, "1010949.42333900", 875, "157.94220000", "472021.24968200", "0"], [1752268680000, "2985.45000000", "2988.93000000", "2985.20000000", "2988.92000000", "203.76410000", 1752268739999, "608607.82488900", 1073, "173.84860000", "519264.40785100", "0"], [1752268740000, "2988.93000000", "2988.93000000", "2987.87000000", "2988.01000000", "140.53320000", 1752268799999, "419957.35399900", 630, "50.25180000", "150164.16649400", "0"], [1752268800000, "2988.02000000", "2992.74000000", "2988.02000000", "2992.74000000", "468.41940000", 1752268859999, "1401077.68025100", 1933, "367.17850000", "1098221.75812800", "0"], [1752268860000, "2992.74000000", "2992.74000000", "2989.70000000", "2989.70000000", "146.42460000", 1752268919999, "437975.24268500", 936, "59.68160000", "178517.83360900", "0"], [1752268920000, "2989.71000000", "2991.83000000", "2988.80000000", "2990.92000000", "872.04130000", 1752268979999, "2608099.14203400", 1418, "376.15140000", "1124993.90440200", "0"], [1752268980000, "2990.92000000", "2992.27000000", "2990.10000000", "2992.26000000", "218.36980000", 1752269039999, "653118.77855100", 1153, "114.26980000", "341779.88331400", "0"], [1752269040000, "2992.27000000", "2995.02000000", "2992.27000000", "2993.70000000", "440.82280000", 1752269099999, "1319664.85914400", 1897, "210.53430000", "630229.28175600", "0"], [1752269100000, "2993.70000000", "2995.64000000", "2993.70000000", "2994.30000000", "224.64720000", 1752269159999, "672760.32127300", 1035, "173.47740000", "519509.37375400", "0"], [1752269160000, "2994.30000000", "2995.33000000", "2991.85000000", "2992.66000000", "392.69520000", 1752269219999, "1175241.65927100", 1825, "210.03010000", "628555.40295100", "0"], [1752269220000, "2992.67000000", "2995.23000000", "2992.67000000", "2994.44000000", "180.66770000", 1752269279999, "540898.91821500", 1195, "94.56640000", "283112.91878500", "0"], [1752269280000, "2994.45000000", "2995.60000000", "2994.45000000", "2995.31000000", "180.76720000", 1752269339999, "541371.65023600", 785, "133.26400000", "399084.64765700", "0"], [1752269340000, "2995.31000000", "2996.40000000", "2995.31000000", "2996.39000000", "201.52040000", 1752269399999, "603720.48892700", 636, "166.17830000", "497842.15415400", "0"], [1752269400000, "2996.40000000", "2996.50000000", "2993.00000000", "2993.09000000", "273.04400000", 1752269459999, "817502.88001900", 1250, "209.25020000", "626478.72393000", "0"], [1752269460000, "2993.10000000", "2993.54000000", "2991.51000000", "2992.05000000", "216.14200000", 1752269519999, "646806.85440300", 1095, "79.92660000", "239173.98477900", "0"], [1752269520000, "2992.05000000", "2992.44000000", "2990.05000000", "2990.84000000", "178.07630000", 1752269579999, "532558.78515100", 890, "107.37300000", "321101.18017800", "0"], [1752269580000, "2990.85000000", "2992.25000000", "2990.85000000", "2991.51000000", "168.13350000", 1752269639999, "502987.15546700", 664, "84.90140000", "253974.06903600", "0"], [1752269640000, "2991.50000000", "2991.51000000", "2989.49000000", "2990.60000000", "197.16820000", 1752269699999, "589598.14057900", 999, "100.02510000", "299087.54763200", "0"], [1752269700000, "2990.61000000", "2991.46000000", "2989.79000000", "2989.80000000", "106.87430000", 1752269759999, "319663.22528100", 644, "43.48850000", "130074.19750000", "0"], [1752269760000, "2989.80000000", "2990.22000000", "2988.30000000", "2988.31000000", "88.62220000", 1752269819999, "264962.38285900", 511, "24.68890000", "73816.35800300", "0"], [1752269820000, "2988.30000000", "2988.30000000", "2980.83000000", "2980.84000000", "588.66630000", 1752269879999, "1757527.45212200", 2566, "191.46830000", "571539.36395300", "0"], [1752269880000, "2980.84000000", "2981.53000000", "2973.26000000", "2976.77000000", "1033.55100000", 1752269939999, "3077130.36340000", 4829, "520.80100000", "1550467.94322900", "0"], [1752269940000, "2976.76000000", "2977.01000000", "2970.48000000", "2973.24000000", "980.22820000", 1752269999999, "2914077.24689800", 3194, "359.32880000", "1067928.74015700", "0"], [1752270000000, "2973.24000000", "2978.55000000", "2972.25000000", "2978.15000000", "331.12140000", 1752270059999, "985084.93125700", 1946, "233.28410000", "693989.99192400", "0"], [1752270060000, "2978.14000000", "2978.14000000", "2968.35000000", "2969.42000000", "739.30240000", 1752270119999, "2197236.05234500", 3813, "240.64790000", "715312.36624900", "0"], [1752270120000, "2969.43000000", "2974.52000000", "2969.42000000", "2971.24000000", "456.04380000", 1752270179999, "1355563.59309400", 2137, "257.33590000", "764783.91503800", "0"], [1752270180000, "2971.24000000", "2972.00000000", "2963.53000000", "2966.40000000", "1480.76760000", 1752270239999, "4394462.13487400", 5220, "500.75080000", "1485633.43104600", "0"], [1752270240000, "2966.40000000", "2967.44000000", "2957.27000000", "2959.57000000", "1505.93650000", 1752270299999, "4461008.05544600", 6605, "594.51830000", "1760842.17611600", "0"], [1752270300000, "2959.57000000", "2968.99000000", "2958.11000000", "2965.93000000", "657.51740000", 1752270359999, "1948215.96107800", 3332, "417.66310000", "1237682.64478900", "0"], [1752270360000, "2965.92000000", "2972.63000000", "2965.92000000", "2970.59000000", "551.15970000", 1752270419999, "1637233.79907600", 2461, "354.91970000", "1054127.13253100", "0"], [1752270420000, "2970.56000000", "2971.98000000", "2968.48000000", "2971.90000000", "384.70690000", 1752270479999, "1142598.59271400", 1986, "278.80190000", "828038.58395100", "0"], [1752270480000, "2971.91000000", "2972.59000000", "2971.87000000", "2972.47000000", "95.17200000", 1752270539999, "282875.57167900", 557, "45.24480000", "134473.43376900", "0"], [1752270540000, "2972.47000000", "2972.99000000", "2968.78000000", "2968.78000000", "266.51020000", 1752270599999, "791946.92460900", 1201, "39.64440000", "117843.45290100", "0"], [1752270600000, "2968.77000000", "2972.45000000", "2967.97000000", "2967.98000000", "376.52140000", 1752270659999, "1118395.64691000", 1741, "218.07360000", "647709.88897600", "0"], [1752270660000, "2967.97000000", "2967.97000000", "2961.47000000", "2962.24000000", "579.38230000", 1752270719999, "1717157.82831500", 3014, "274.08160000", "812215.08964900", "0"], [1752270720000, "2962.24000000", "2967.49000000", "2962.23000000", "2967.48000000", "189.08420000", 1752270779999, "560681.22639200", 1265, "143.82680000", "426440.32379500", "0"], [1752270780000, "2967.49000000", "2968.58000000", "2963.00000000", "2963.00000000", "1277.79970000", 1752270839999, "3792233.35951100", 1449, "143.68420000", "426400.00933600", "0"], [1752270840000, "2963.00000000", "2963.90000000", "2957.66000000", "2958.48000000", "439.85500000", 1752270899999, "1302184.18192400", 2407, "176.24850000", "521794.85283800", "0"], [1752270900000, "2958.50000000", "2961.35000000", "2957.99000000", "2957.99000000", "159.97150000", 1752270959999, "473438.67373500", 1083, "96.61990000", "285945.83667100", "0"], [1752270960000, "2957.99000000", "2963.00000000", "2957.99000000", "2961.56000000", "355.09210000", 1752271019999, "1051559.23998100", 1139, "263.00320000", "778881.89636800", "0"], [1752271020000, "2961.57000000", "2963.26000000", "2960.82000000", "2962.87000000", "350.04250000", 1752271079999, "1036811.90606900", 1058, "158.22940000", "468677.22634200", "0"], [1752271080000, "2962.84000000", "2967.97000000", "2962.70000000", "2967.42000000", "479.83060000", 1752271139999, "1422948.44741100", 1370, "324.17460000", "961312.09994300", "0"], [1752271140000, "2967.41000000", "2967.73000000", "2965.71000000", "2966.44000000", "132.90320000", 1752271199999, "394306.87373400", 1162, "81.35800000", "241377.07208900", "0"], [1752271200000, "2966.43000000", "2967.89000000", "2965.93000000", "2967.55000000", "154.15540000", 1752271259999, "457363.10287200", 738, "112.05260000", "332439.56828200", "0"], [1752271260000, "2967.54000000", "2969.46000000", "2967.15000000", "2967.82000000", "385.19940000", 1752271319999, "1143359.85470700", 1617, "274.89680000", "815930.37309600", "0"], [1752271320000, "2967.83000000", "2969.74000000", "2967.33000000", "2969.73000000", "671.68160000", 1752271379999, "1993711.84238600", 2202, "483.63190000", "1435513.63950200", "0"], [1752271380000, "2969.73000000", "2971.30000000", "2968.60000000", "2968.79000000", "292.44530000", 1752271439999, "868574.04502700", 1378, "166.04840000", "493115.51569500", "0"], [1752271440000, "2968.80000000", "2970.00000000", "2967.70000000", "2969.70000000", "400.19780000", 1752271499999, "1188131.77783700", 1472, "161.11870000", "478279.70268100", "0"], [1752271500000, "2969.70000000", "2969.80000000", "2966.40000000", "2967.50000000", "185.45330000", 1752271559999, "550385.20008100", 1260, "69.87240000", "207353.04085400", "0"], [1752271560000, "2967.50000000", "2967.50000000", "2964.35000000", "2965.79000000", "177.74780000", 1752271619999, "527239.01771600", 1166, "84.24060000", "249860.12879500", "0"], [1752271620000, "2965.79000000", "2965.79000000", "2962.58000000", "2963.14000000", "171.85610000", 1752271679999, "509326.85591100", 1205, "59.32000000", "175796.59873600", "0"], [1752271680000, "2963.14000000", "2964.32000000", "2962.70000000", "2962.79000000", "131.91770000", 1752271739999, "390904.82191000", 650, "51.51530000", "152653.96873800", "0"], [1752271740000, "2962.79000000", "2963.81000000", "2960.62000000", "2962.19000000", "144.41000000", 1752271799999, "427769.26978800", 1190, "66.40670000", "196717.45243700", "0"], [1752271800000, "2962.19000000", "2962.50000000", "2960.20000000", "2960.20000000", "54.14700000", 1752271859999, "160356.78439200", 778, "14.99120000", "44398.59931100", "0"], [1752271860000, "2960.21000000", "2962.17000000", "2959.93000000", "2962.17000000", "132.26390000", 1752271919999, "391592.96921000", 1159, "94.30460000", "279205.51388300", "0"], [1752271920000, "2962.18000000", "2962.71000000", "2961.02000000", "2961.03000000", "128.12540000", 1752271979999, "379513.40716500", 768, "50.60980000", "149907.01582400", "0"], [1752271980000, "2961.02000000", "2961.06000000", "2958.52000000", "2959.38000000", "160.73510000", 1752272039999, "475728.55491600", 1165, "69.53730000", "205788.25641600", "0"], [1752272040000, "2959.38000000", "2959.38000000", "2954.85000000", "2956.10000000", "498.47950000", 1752272099999, "1473985.10371800", 1970, "174.40360000", "515749.22006200", "0"], [1752272100000, "2956.10000000", "2959.37000000", "2949.49000000", "2952.63000000", "1689.58700000", 1752272159999, "4987227.71056700", 5880, "511.55380000", "1510482.57724800", "0"], [1752272160000, "2952.62000000", "2952.63000000", "2949.46000000", "2950.00000000", "385.63550000", 1752272219999, "1138001.33907500", 2647, "125.94700000", "371637.78920900", "0"], [1752272220000, "2950.00000000", "2950.00000000", "2943.63000000", "2945.99000000", "1244.87490000", 1752272279999, "3667379.18081800", 4857, "612.00450000", "1802830.62485300", "0"], [1752272280000, "2945.99000000", "2949.50000000", "2942.00000000", "2945.76000000", "1068.34040000", 1752272339999, "3146626.88124200", 3965, "364.61880000", "1074114.11026100", "0"], [1752272340000, "2945.76000000", "2949.66000000", "2945.16000000", "2949.66000000", "235.60170000", 1752272399999, "694532.36288900", 1597, "151.65550000", "447054.64560600", "0"], [1752272400000, "2949.66000000", "2951.10000000", "2945.21000000", "2946.27000000", "388.54930000", 1752272459999, "1145292.13795600", 2405, "185.18170000", "545843.72569600", "0"], [1752272460000, "2946.28000000", "2946.67000000", "2943.00000000", "2945.08000000", "353.73840000", 1752272519999, "1041652.39379800", 2541, "198.24610000", "583764.35380800", "0"], [1752272520000, "2945.08000000", "2945.21000000", "2942.40000000", "2944.20000000", "718.68840000", 1752272579999, "2115802.80473900", 2143, "454.40870000", "1337745.22879400", "0"], [1752272580000, "2944.21000000", "2945.20000000", "2939.31000000", "2941.21000000", "1894.54630000", 1752272639999, "5572567.49878300", 4784, "864.31620000", "2542499.46855900", "0"], [1752272640000, "2941.22000000", "2941.27000000", "2934.31000000", "2935.63000000", "1583.98810000", 1752272699999, "4652190.61992200", 5180, "477.40300000", "1401980.27949800", "0"], [1752272700000, "2935.63000000", "2936.40000000", "2930.00000000", "2934.40000000", "1385.33720000", 1752272759999, "4062984.18837700", 6204, "507.02370000", "1487305.04472500", "0"], [1752272760000, "2934.40000000", "2934.40000000", "2929.66000000", "2929.76000000", "749.60410000", 1752272819999, "2197032.79403400", 4049, "309.13690000", "906065.08584900", "0"], [1752272820000, "2929.77000000", "2929.77000000", "2924.38000000", "2924.71000000", "1706.01050000", 1752272879999, "4992418.82556000", 6583, "809.19970000", "2368104.07908000", "0"], [1752272880000, "2924.70000000", "2934.50000000", "2923.32000000", "2934.33000000", "1160.30020000", 1752272939999, "3396150.48572800", 6023, "671.76370000", "1966764.74514400", "0"], [1752272940000, "2934.32000000", "2935.21000000", "2931.10000000", "2931.58000000", "524.92130000", 1752272999999, "1539506.60132800", 3765, "222.95130000", "653891.81092900", "0"], [1752273000000, "2931.57000000", "2931.68000000", "2926.00000000", "2931.09000000", "764.81450000", 1752273059999, "2239891.76647000", 5335, "364.71960000", "1068032.25504900", "0"], [1752273060000, "2931.09000000", "2933.61000000", "2927.50000000", "2930.87000000", "457.36830000", 1752273119999, "1340284.88139400", 4019, "275.85880000", "808360.00103000", "0"], [1752273120000, "2930.87000000", "2933.73000000", "2928.65000000", "2933.72000000", "842.12800000", 1752273179999, "2468487.23891800", 3388, "562.63760000", "1649304.51157400", "0"], [1752273180000, "2933.72000000", "2953.42000000", "2932.30000000", "2951.78000000", "1721.38410000", 1752273239999, "5064506.77780000", 5858, "1385.38420000", "4076213.42405000", "0"], [1752273240000, "2951.78000000", "2954.84000000", "2948.17000000", "2953.85000000", "1910.03210000", 1752273299999, "5639555.85445900", 6897, "934.51070000", "2759094.28571400", "0"], [1752273300000, "2953.86000000", "2955.88000000", "2944.74000000", "2946.31000000", "1373.87990000", 1752273359999, "4051865.73181400", 5581, "652.23100000", "1923489.76523700", "0"], [1752273360000, "2946.31000000", "2949.13000000", "2944.80000000", "2946.34000000", "441.56810000", 1752273419999, "1301200.60891900", 2988, "167.49600000", "493482.61587400", "0"], [1752273420000, "2946.33000000", "2946.87000000", "2940.49000000", "2941.44000000", "517.74870000", 1752273479999, "1524071.42578300", 2689, "175.16860000", "515531.69762300", "0"], [1752273480000, "2941.44000000", "2942.89000000", "2938.51000000", "2941.27000000", "445.18120000", 1752273539999, "1308987.61178500", 2729, "199.51390000", "586581.91149300", "0"], [1752273540000, "2941.28000000", "2941.63000000", "2937.30000000", "2937.76000000", "254.06720000", 1752273599999, "746754.09356000", 2138, "82.06410000", "241211.50086800", "0"], [1752273600000, "2937.76000000", "2941.43000000", "2937.56000000", "2938.64000000", "571.17750000", 1752273659999, "1678880.37199700", 2286, "434.77530000", "1277923.25897900", "0"], [1752273660000, "2938.64000000", "2939.20000000", "2935.25000000", "2936.03000000", "314.90310000", 1752273719999, "925086.20028700", 2242, "94.23240000", "276767.07019000", "0"], [1752273720000, "2936.03000000", "2942.34000000", "2935.68000000", "2942.34000000", "602.55590000", 1752273779999, "1769858.35569200", 2298, "425.28530000", "1249175.87497700", "0"], [1752273780000, "2942.35000000", "2944.87000000", "2939.06000000", "2944.34000000", "658.50970000", 1752273839999, "1937225.79270900", 3362, "425.54460000", "1251921.76285600", "0"], [1752273840000, "2944.34000000", "2944.34000000", "2940.00000000", "2942.04000000", "445.97850000", 1752273899999, "1311988.16355400", 1811, "160.22640000", "471244.31614000", "0"], [1752273900000, "2942.09000000", "2944.92000000", "2941.60000000", "2944.64000000", "322.86400000", 1752273959999, "950406.28341000", 1969, "103.26130000", "303921.57899500", "0"], [1752273960000, "2944.63000000", "2946.00000000", "2943.10000000", "2945.84000000", "306.62460000", 1752274019999, "903017.88635800", 2013, "187.67630000", "552687.61325400", "0"], [1752274020000, "2945.85000000", "2946.47000000", "2940.74000000", "2940.74000000", "425.56620000", 1752274079999, "1253177.80144400", 2461, "141.19800000", "415877.66617500", "0"], [1752274080000, "2940.75000000", "2947.33000000", "2940.75000000", "2947.33000000", "260.17710000", 1752274139999, "765812.39322600", 2424, "157.19760000", "462714.75793000", "0"], [1752274140000, "2947.33000000", "2949.00000000", "2945.68000000", "2945.68000000", "411.56160000", 1752274199999, "1213103.79596400", 1951, "154.46610000", "455308.71958900", "0"], [1752274200000, "2945.67000000", "2947.05000000", "2943.49000000", "2946.46000000", "439.08320000", 1752274259999, "1293110.54949700", 2118, "124.26130000", "365928.42265100", "0"], [1752274260000, "2946.50000000", "2949.03000000", "2945.75000000", "2948.49000000", "223.31050000", 1752274319999, "658133.32173600", 980, "101.54770000", "299293.48700800", "0"], [1752274320000, "2948.50000000", "2950.67000000", "2948.50000000", "2949.99000000", "325.97690000", 1752274379999, "961494.95889300", 1721, "198.46850000", "585394.35012400", "0"], [1752274380000, "2949.99000000", "2951.11000000", "2947.04000000", "2948.74000000", "282.40450000", 1752274439999, "832973.14613700", 1629, "84.79560000", "250125.64342200", "0"], [1752274440000, "2948.75000000", "2949.22000000", "2945.00000000", "2946.81000000", "226.27050000", 1752274499999, "666860.58011400", 1294, "49.98800000", "147303.86046100", "0"], [1752274500000, "2946.82000000", "2950.53000000", "2946.82000000", "2950.53000000", "229.50070000", 1752274559999, "676741.74664100", 941, "95.04150000", "280224.20370300", "0"], [1752274560000, "2950.53000000", "2950.77000000", "2947.24000000", "2948.39000000", "385.96830000", 1752274619999, "1138144.47496600", 1185, "187.10660000", "551600.55219700", "0"], [1752274620000, "2948.39000000", "2949.63000000", "2947.96000000", "2949.63000000", "147.18190000", 1752274679999, "434048.21292100", 841, "41.97020000", "123769.72800700", "0"], [1752274680000, "2949.63000000", "2950.39000000", "2948.50000000", "2949.29000000", "135.82840000", 1752274739999, "400577.22962700", 834, "47.59340000", "140361.98096000", "0"], [1752274740000, "2949.30000000", "2952.30000000", "2949.29000000", "2950.49000000", "581.44860000", 1752274799999, "1715945.16055700", 1630, "194.38760000", "573630.46668600", "0"], [1752274800000, "2950.49000000", "2951.57000000", "2949.00000000", "2949.00000000", "239.61290000", 1752274859999, "706976.90491400", 1098, "63.29570000", "186762.11759600", "0"], [1752274860000, "2949.00000000", "2953.74000000", "2949.00000000", "2953.17000000", "221.81850000", 1752274919999, "654737.12890400", 1435, "167.36380000", "494035.15927200", "0"], [1752274920000, "2953.17000000", "2955.42000000", "2952.61000000", "2954.44000000", "275.36260000", 1752274979999, "813353.87302900", 1477, "144.78120000", "427668.83318700", "0"], [1752274980000, "2954.44000000", "2956.08000000", "2953.88000000", "2953.88000000", "369.93610000", 1752275039999, "1093156.28834100", 1122, "154.83690000", "457569.46438800", "0"], [1752275040000, "2953.84000000", "2956.86000000", "2953.84000000", "2955.69000000", "302.99130000", 1752275099999, "895566.92630000", 1317, "193.28640000", "571241.12833800", "0"], [1752275100000, "2955.67000000", "2956.84000000", "2955.30000000", "2955.88000000", "371.91920000", 1752275159999, "1099454.36734900", 792, "304.46710000", "900052.39065700", "0"], [1752275160000, "2955.88000000", "2957.88000000", "2955.88000000", "2957.22000000", "123.72070000", 1752275219999, "365800.66972400", 823, "84.37760000", "249471.27473900", "0"], [1752275220000, "2957.23000000", "2958.10000000", "2955.00000000", "2956.93000000", "349.64800000", 1752275279999, "1033834.55191200", 1468, "138.84060000", "410445.84500000", "0"], [1752275280000, "2956.93000000", "2958.86000000", "2956.77000000", "2958.77000000", "153.60870000", 1752275339999, "454362.35615600", 996, "109.63600000", "324288.22867200", "0"], [1752275340000, "2958.76000000", "2958.99000000", "2957.06000000", "2958.53000000", "152.22160000", 1752275399999, "450280.39445600", 1181, "66.97990000", "198123.22929300", "0"], [1752275400000, "2958.54000000", "2958.68000000", "2955.82000000", "2957.20000000", "195.15990000", 1752275459999, "577144.74445700", 1441, "83.04260000", "245575.16622900", "0"], [1752275460000, "2957.21000000", "2958.67000000", "2957.00000000", "2958.66000000", "83.42520000", 1752275519999, "246739.15914900", 1035, "52.45110000", "155131.77829100", "0"], [1752275520000, "2958.66000000", "2958.97000000", "2956.56000000", "2958.08000000", "161.97100000", 1752275579999, "479044.84991000", 1372, "65.22740000", "192909.63507200", "0"], [1752275580000, "2958.09000000", "2960.27000000", "2958.09000000", "2959.01000000", "159.81010000", 1752275639999, "472937.63930000", 1276, "97.49360000", "288522.54485600", "0"], [1752275640000, "2959.00000000", "2960.90000000", "2959.00000000", "2959.25000000", "181.46400000", 1752275699999, "537123.18237600", 1111, "114.64620000", "339354.60313200", "0"], [1752275700000, "2959.25000000", "2959.25000000", "2952.71000000", "2952.73000000", "657.03420000", 1752275759999, "1941706.00831500", 1748, "88.78890000", "262465.02761200", "0"], [1752275760000, "2952.71000000", "2958.11000000", "2952.24000000", "2958.10000000", "396.79430000", 1752275819999, "1172206.03426700", 1855, "288.74740000", "852969.51047400", "0"], [1752275820000, "2958.10000000", "2958.48000000", "2956.68000000", "2957.60000000", "134.04890000", 1752275879999, "396439.46569600", 1112, "74.88240000", "221454.65270500", "0"], [1752275880000, "2957.60000000", "2958.33000000", "2956.99000000", "2957.00000000", "111.03700000", 1752275939999, "328426.34260200", 841, "46.54340000", "137667.04950700", "0"], [1752275940000, "2957.00000000", "2959.08000000", "2956.99000000", "2957.68000000", "68.74640000", 1752275999999, "203347.65627100", 675, "41.89180000", "123911.81317100", "0"], [1752276000000, "2957.69000000", "2957.69000000", "2955.62000000", "2955.75000000", "153.42480000", 1752276059999, "453659.62013700", 1080, "57.15340000", "168984.34021900", "0"], [1752276060000, "2955.74000000", "2957.69000000", "2955.32000000", "2957.68000000", "239.04650000", 1752276119999, "706715.68428700", 832, "103.99700000", "307423.48142900", "0"], [1752276120000, "2957.69000000", "2959.88000000", "2957.68000000", "2959.59000000", "122.40850000", 1752276179999, "362204.43168600", 777, "63.03630000", "186505.79273800", "0"], [1752276180000, "2959.59000000", "2959.90000000", "2958.21000000", "2959.49000000", "161.08480000", 1752276239999, "476672.46715600", 1079, "113.34270000", "335394.01316600", "0"], [1752276240000, "2959.48000000", "2959.98000000", "2959.48000000", "2959.86000000", "32.54890000", 1752276299999, "96336.16902600", 301, "8.17040000", "24182.70051400", "0"], [1752276300000, "2959.87000000", "2960.46000000", "2959.86000000", "2959.96000000", "87.61400000", 1752276359999, "259338.27544900", 434, "67.07130000", "198530.74639800", "0"], [1752276360000, "2959.97000000", "2961.06000000", "2959.49000000", "2959.51000000", "344.72980000", 1752276419999, "1020483.70488000", 1140, "243.97150000", "722208.86622900", "0"], [1752276420000, "2959.51000000", "2959.83000000", "2958.49000000", "2958.49000000", "125.55540000", 1752276479999, "371569.40069800", 881, "42.75640000", "126530.35777900", "0"], [1752276480000, "2958.50000000", "2958.80000000", "2957.68000000", "2958.80000000", "49.27910000", 1752276539999, "145780.54521600", 549, "36.99060000", "109425.49570900", "0"], [1752276540000, "2958.81000000", "2959.08000000", "2958.57000000", "2958.57000000", "97.23610000", 1752276599999, "287703.14275000", 439, "41.15600000", "121773.30159900", "0"], [1752276600000, "2958.54000000", "2959.41000000", "2958.49000000", "2958.49000000", "89.23910000", 1752276659999, "264039.28652800", 653, "48.85160000", "144539.50170000", "0"], [1752276660000, "2958.49000000", "2958.49000000", "2952.85000000", "2955.14000000", "380.88150000", 1752276719999, "1125512.10211600", 1719, "105.69150000", "312198.37794400", "0"], [1752276720000, "2955.14000000", "2955.19000000", "2952.85000000", "2952.86000000", "208.00430000", 1752276779999, "614452.28948400", 765, "21.32250000", "62985.33015300", "0"], [1752276780000, "2952.85000000", "2953.06000000", "2951.80000000", "2953.05000000", "155.39530000", 1752276839999, "458754.50505200", 640, "83.86210000", "247567.28954700", "0"], [1752276840000, "2953.06000000", "2953.36000000", "2952.17000000", "2953.25000000", "89.18680000", 1752276899999, "263351.83668900", 699, "41.91100000", "123747.87102700", "0"], [1752276900000, "2953.26000000", "2954.99000000", "2953.26000000", "2954.63000000", "119.88470000", 1752276959999, "354202.21978500", 707, "39.65000000", "117127.99578600", "0"], [1752276960000, "2954.63000000", "2955.47000000", "2954.40000000", "2955.47000000", "97.16290000", 1752277019999, "287113.77373200", 366, "43.60960000", "128863.30572300", "0"], [1752277020000, "2955.47000000", "2956.30000000", "2955.25000000", "2955.81000000", "181.59470000", 1752277079999, "536754.27283200", 547, "108.53120000", "320801.76422700", "0"], [1752277080000, "2955.81000000", "2959.28000000", "2955.81000000", "2957.59000000", "210.62770000", 1752277139999, "623074.21630400", 1178, "120.64310000", "356851.00248200", "0"], [1752277140000, "2957.59000000", "2958.48000000", "2955.87000000", "2956.11000000", "144.61200000", 1752277199999, "427729.27337100", 790, "48.60100000", "143736.99730900", "0"], [1752277200000, "2956.10000000", "2956.50000000", "2955.14000000", "2956.50000000", "122.36100000", 1752277259999, "361644.94219700", 597, "57.46870000", "169844.47911900", "0"], [1752277260000, "2956.50000000", "2957.63000000", "2956.45000000", "2956.88000000", "185.43190000", 1752277319999, "548327.18658400", 812, "71.34910000", "210973.87979500", "0"], [1752277320000, "2956.89000000", "2957.10000000", "2955.55000000", "2955.55000000", "81.68420000", 1752277379999, "241514.91625900", 492, "19.37720000", "57295.04709200", "0"], [1752277380000, "2955.56000000", "2957.51000000", "2955.28000000", "2957.34000000", "67.55500000", 1752277439999, "199729.82751600", 651, "44.58850000", "131817.98487800", "0"], [1752277440000, "2957.32000000", "2957.33000000", "2956.32000000", "2957.32000000", "47.50180000", 1752277499999, "140458.19929000", 482, "27.23120000", "80516.88890800", "0"], [1752277500000, "2957.32000000", "2958.90000000", "2957.32000000", "2958.68000000", "108.07860000", 1752277559999, "319724.93541100", 447, "41.93250000", "124038.86394700", "0"], [1752277560000, "2958.67000000", "2959.69000000", "2957.69000000", "2958.68000000", "166.79220000", 1752277619999, "493497.19058700", 874, "80.75440000", "238920.19997100", "0"], [1752277620000, "2958.69000000", "2958.69000000", "2953.37000000", "2954.68000000", "201.35820000", 1752277679999, "595038.74506400", 1303, "59.97620000", "177176.27202900", "0"], [1752277680000, "2954.67000000", "2957.59000000", "2953.99000000", "2957.01000000", "144.68300000", 1752277739999, "427584.25281000", 1141, "72.15600000", "213236.17810600", "0"], [1752277740000, "2957.01000000", "2958.32000000", "2957.00000000", "2958.15000000", "70.99720000", 1752277799999, "209988.72958200", 541, "59.03260000", "174597.44921200", "0"], [1752277800000, "2958.16000000", "2958.99000000", "2958.15000000", "2958.99000000", "174.88570000", 1752277859999, "517402.80651900", 441, "125.26400000", "370591.75637800", "0"], [1752277860000, "2958.98000000", "2958.98000000", "2957.27000000", "2957.99000000", "129.71960000", 1752277919999, "383718.06391500", 798, "45.69440000", "135144.53678400", "0"], [1752277920000, "2957.99000000", "2958.99000000", "2957.98000000", "2958.70000000", "72.34240000", 1752277979999, "214044.96906900", 478, "20.28430000", "60013.52528900", "0"], [1752277980000, "2958.70000000", "2959.33000000", "2958.69000000", "2959.33000000", "35.76330000", 1752278039999, "105826.08122300", 324, "20.42200000", "60429.46529400", "0"], [1752278040000, "2959.32000000", "2959.33000000", "2957.36000000", "2957.36000000", "115.40740000", 1752278099999, "341465.27843600", 655, "20.67860000", "61175.90530700", "0"], [1752278100000, "2957.35000000", "2957.35000000", "2956.04000000", "2956.50000000", "88.41890000", 1752278159999, "261430.71854600", 561, "57.86010000", "171079.38443500", "0"], [1752278160000, "2956.50000000", "2957.94000000", "2956.50000000", "2957.94000000", "31.09500000", 1752278219999, "91953.79776700", 371, "22.70840000", "67152.95285700", "0"], [1752278220000, "2957.93000000", "2957.93000000", "2957.20000000", "2957.20000000", "27.91360000", 1752278279999, "82550.32597600", 261, "5.91800000", "17500.79245200", "0"], [1752278280000, "2957.21000000", "2958.58000000", "2956.49000000", "2958.36000000", "303.43400000", 1752278339999, "897404.08530700", 767, "242.18280000", "716244.66344600", "0"], [1752278340000, "2958.36000000", "2958.36000000", "2957.85000000", "2958.22000000", "64.55000000", 1752278399999, "190939.95730500", 353, "34.64500000", "102478.76229300", "0"], [1752278400000, "2958.21000000", "2958.54000000", "2957.85000000", "2958.10000000", "100.27780000", 1752278459999, "296641.26518900", 533, "40.82120000", "120753.86833300", "0"], [1752278460000, "2958.10000000", "2959.73000000", "2957.68000000", "2959.72000000", "191.48300000", 1752278519999, "566513.91053500", 794, "72.65180000", "214966.32242200", "0"], [1752278520000, "2959.73000000", "2966.90000000", "2959.72000000", "2963.32000000", "779.30920000", 1752278579999, "2309190.06732200", 3907, "589.66690000", "1747182.47295200", "0"], [1752278580000, "2963.33000000", "2964.00000000", "2958.23000000", "2959.14000000", "411.90130000", 1752278639999, "1219410.54310900", 1565, "186.18280000", "551152.23950400", "0"], [1752278640000, "2959.13000000", "2962.25000000", "2958.40000000", "2959.40000000", "183.40610000", 1752278699999, "542919.57446300", 1508, "119.48190000", "353668.11908000", "0"], [1752278700000, "2959.39000000", "2960.50000000", "2958.41000000", "2960.49000000", "234.29560000", 1752278759999, "693400.00614000", 1607, "148.98960000", "440945.97142000", "0"], [1752278760000, "2960.50000000", "2961.13000000", "2959.33000000", "2961.13000000", "90.38290000", 1752278819999, "267542.14743200", 1224, "37.12580000", "109899.95169000", "0"], [1752278820000, "2961.12000000", "2961.12000000", "2957.82000000", "2957.82000000", "235.44980000", 1752278879999, "696839.58564400", 1363, "79.59100000", "235544.72520700", "0"], [1752278880000, "2957.81000000", "2958.73000000", "2955.59000000", "2957.40000000", "254.68550000", 1752278939999, "753069.55988900", 1295, "110.27260000", "326059.10575900", "0"], [1752278940000, "2957.40000000", "2958.48000000", "2956.76000000", "2957.83000000", "288.79900000", 1752278999999, "854073.93784500", 1598, "229.24000000", "677917.19092300", "0"], [1752279000000, "2957.82000000", "2957.83000000", "2955.57000000", "2955.68000000", "259.16140000", 1752279059999, "766177.02325800", 917, "21.19720000", "62695.58474700", "0"], [1752279060000, "2955.68000000", "2955.69000000", "2953.82000000", "2954.25000000", "378.76250000", 1752279119999, "1119232.47070400", 1230, "121.96580000", "360388.61991700", "0"], [1752279120000, "2954.25000000", "2954.25000000", "2951.58000000", "2953.44000000", "243.26120000", 1752279179999, "718298.58233300", 1515, "133.14270000", "393109.83610000", "0"], [1752279180000, "2953.45000000", "2956.11000000", "2953.45000000", "2955.61000000", "117.78600000", 1752279239999, "348108.82052100", 1109, "63.48650000", "187613.36409100", "0"], [1752279240000, "2955.61000000", "2956.69000000", "2954.85000000", "2956.68000000", "70.30910000", 1752279299999, "207810.36430200", 752, "37.13050000", "109745.86706300", "0"], [1752279300000, "2956.69000000", "2956.69000000", "2953.45000000", "2953.91000000", "96.16110000", 1752279359999, "284146.45420300", 1110, "28.10890000", "83037.28174900", "0"], [1752279360000, "2953.91000000", "2955.09000000", "2953.91000000", "2955.09000000", "112.84450000", 1752279419999, "333401.67139400", 878, "75.23580000", "222281.89090000", "0"], [1752279420000, "2955.10000000", "2957.32000000", "2955.09000000", "2956.35000000", "255.07350000", 1752279479999, "754112.12368000", 1623, "140.37550000", "415007.05104800", "0"], [1752279480000, "2956.35000000", "2956.36000000", "2954.00000000", "2955.03000000", "105.92040000", 1752279539999, "313018.81126400", 1226, "37.87220000", "111919.68046000", "0"], [1752279540000, "2955.02000000", "2955.03000000", "2953.84000000", "2953.84000000", "122.49510000", 1752279599999, "361890.44114700", 907, "53.56070000", "158221.29978400", "0"], [1752279600000, "2953.84000000", "2954.33000000", "2952.96000000", "2953.85000000", "155.31880000", 1752279659999, "458757.95559200", 917, "82.16960000", "242696.11002600", "0"], [1752279660000, "2953.85000000", "2955.41000000", "2953.51000000", "2954.55000000", "83.29750000", 1752279719999, "246095.24341700", 1044, "46.61470000", "137709.14462000", "0"], [1752279720000, "2954.55000000", "2954.55000000", "2953.06000000", "2953.60000000", "124.28010000", 1752279779999, "367078.79693900", 928, "37.45770000", "110634.69373500", "0"], [1752279780000, "2953.59000000", "2953.92000000", "2951.10000000", "2951.65000000", "298.78490000", 1752279839999, "882139.47514800", 1484, "77.84570000", "229874.59534900", "0"], [1752279840000, "2951.65000000", "2951.66000000", "2946.99000000", "2948.60000000", "439.37350000", 1752279899999, "1295667.10920000", 3233, "202.15920000", "596108.69999300", "0"], [1752279900000, "2948.59000000", "2948.59000000", "2947.42000000", "2947.67000000", "137.81730000", 1752279959999, "406284.51084600", 1431, "60.11680000", "177219.06927000", "0"], [1752279960000, "2947.67000000", "2948.20000000", "2945.68000000", "2948.19000000", "377.17910000", 1752280019999, "1111429.04264800", 1435, "229.16770000", "675257.32011600", "0"], [1752280020000, "2948.20000000", "2953.22000000", "2948.20000000", "2951.75000000", "245.55040000", 1752280079999, "724607.60499400", 1809, "121.37800000", "358156.39322800", "0"], [1752280080000, "2951.75000000", "2954.02000000", "2951.74000000", "2954.01000000", "96.90750000", 1752280139999, "286141.56313600", 617, "77.26450000", "228145.97642500", "0"], [1752280140000, "2954.01000000", "2955.22000000", "2953.55000000", "2954.21000000", "184.88500000", 1752280199999, "546196.58055300", 914, "103.41610000", "305506.22032900", "0"], [1752280200000, "2954.22000000", "2954.23000000", "2952.51000000", "2952.63000000", "141.25390000", 1752280259999, "417163.40206100", 903, "70.52120000", "208248.47350000", "0"], [1752280260000, "2952.63000000", "2953.89000000", "2950.16000000", "2950.57000000", "129.82090000", 1752280319999, "383253.25084500", 1459, "71.79030000", "211911.86276300", "0"], [1752280320000, "2950.57000000", "2950.57000000", "2948.67000000", "2948.67000000", "183.36330000", 1752280379999, "540898.42305100", 1329, "89.49340000", "263999.89294500", "0"], [1752280380000, "2948.67000000", "2949.35000000", "2947.31000000", "2947.53000000", "232.70900000", 1752280439999, "686073.87840100", 1880, "132.40450000", "390343.20195700", "0"], [1752280440000, "2947.53000000", "2947.80000000", "2946.11000000", "2946.30000000", "240.91150000", 1752280499999, "709931.44020500", 1226, "70.40910000", "207512.67429300", "0"], [1752280500000, "2946.30000000", "2946.31000000", "2932.00000000", "2938.22000000", "2689.63340000", 1752280559999, "7900137.19610700", 10264, "986.19530000", "2896325.52145700", "0"], [1752280560000, "2938.22000000", "2939.72000000", "2937.60000000", "2938.08000000", "672.77970000", 1752280619999, "1976908.61736100", 3146, "446.83000000", "1312944.69935700", "0"], [1752280620000, "2938.08000000", "2938.09000000", "2935.67000000", "2937.25000000", "463.34730000", 1752280679999, "1360823.99196400", 2635, "199.37420000", "585529.52106200", "0"], [1752280680000, "2937.25000000", "2939.85000000", "2935.96000000", "2938.32000000", "714.60240000", 1752280739999, "2099424.25288200", 3453, "354.86860000", "1042591.07015600", "0"], [1752280740000, "2938.33000000", "2940.83000000", "2936.92000000", "2938.61000000", "459.05100000", 1752280799999, "1349226.27848800", 2180, "179.73380000", "528187.68718700", "0"], [1752280800000, "2938.61000000", "2939.90000000", "2937.10000000", "2939.89000000", "358.65120000", 1752280859999, "1053871.30193200", 2276, "107.26870000", "315183.27445800", "0"], [1752280860000, "2939.90000000", "2942.00000000", "2938.92000000", "2939.90000000", "955.21810000", 1752280919999, "2808553.55900700", 2918, "479.40320000", "1409650.41324300", "0"], [1752280920000, "2939.90000000", "2942.97000000", "2939.89000000", "2940.53000000", "506.45610000", 1752280979999, "1489710.41022500", 2380, "271.71080000", "799254.99832700", "0"], [1752280980000, "2940.53000000", "2940.75000000", "2938.92000000", "2938.92000000", "278.23240000", 1752281039999, "817941.70415600", 1681, "135.88890000", "399466.23954300", "0"], [1752281040000, "2938.92000000", "2939.99000000", "2938.23000000", "2939.15000000", "380.23430000", 1752281099999, "1117490.04301500", 2010, "94.93900000", "279040.14826100", "0"], [1752281100000, "2939.15000000", "2942.63000000", "2938.23000000", "2942.59000000", "318.06670000", 1752281159999, "935106.28932400", 1729, "181.56980000", "533894.73593000", "0"], [1752281160000, "2942.58000000", "2943.99000000", "2942.51000000", "2943.99000000", "198.09400000", 1752281219999, "582991.00324800", 1129, "120.39070000", "354316.94768100", "0"], [1752281220000, "2943.99000000", "2945.64000000", "2943.33000000", "2945.45000000", "468.42680000", 1752281279999, "1379212.42664000", 1742, "317.73520000", "935575.43724200", "0"], [1752281280000, "2945.45000000", "2945.68000000", "2943.65000000", "2943.67000000", "173.78810000", 1752281339999, "511742.91289800", 1022, "37.32740000", "109913.19061700", "0"], [1752281340000, "2943.66000000", "2944.36000000", "2941.04000000", "2944.36000000", "361.91430000", 1752281399999, "1065073.22619900", 2625, "181.82270000", "535025.76784400", "0"], [1752281400000, "2944.35000000", "2944.88000000", "2943.22000000", "2943.22000000", "177.24940000", 1752281459999, "521785.15085100", 1038, "73.22430000", "215553.99694300", "0"], [1752281460000, "2943.23000000", "2946.19000000", "2943.22000000", "2944.53000000", "216.22480000", 1752281519999, "636821.00261700", 1435, "179.31610000", "528110.99554200", "0"], [1752281520000, "2944.53000000", "2945.39000000", "2944.30000000", "2944.60000000", "123.45290000", 1752281579999, "363531.49063400", 998, "68.10640000", "200542.81498200", "0"], [1752281580000, "2944.60000000", "2947.40000000", "2944.60000000", "2947.40000000", "99.05170000", 1752281639999, "291805.08955100", 1315, "83.94110000", "247279.57320800", "0"], [1752281640000, "2947.39000000", "2948.00000000", "2947.04000000", "2947.05000000", "116.24840000", 1752281699999, "342642.06789200", 574, "40.20870000", "118520.02259300", "0"], [1752281700000, "2947.05000000", "2948.00000000", "2947.05000000", "2948.00000000", "67.73030000", 1752281759999, "199624.05795900", 648, "45.57530000", "134322.10019000", "0"], [1752281760000, "2947.99000000", "2950.00000000", "2947.66000000", "2949.80000000", "149.07550000", 1752281819999, "439652.35409800", 1189, "126.25180000", "372329.52729900", "0"], [1752281820000, "2949.80000000", "2950.40000000", "2949.30000000", "2949.83000000", "149.49590000", 1752281879999, "440980.70564800", 1236, "63.37070000", "186928.95406200", "0"], [1752281880000, "2949.84000000", "2950.32000000", "2949.83000000", "2950.22000000", "57.37610000", 1752281939999, "169269.07805300", 324, "24.60170000", "72577.00198100", "0"], [1752281940000, "2950.22000000", "2952.76000000", "2950.22000000", "2952.49000000", "274.01930000", 1752281999999, "808879.70436200", 1325, "237.48700000", "701039.76295400", "0"], [1752282000000, "2952.50000000", "2953.12000000", "2952.49000000", "2953.11000000", "79.76720000", 1752282059999, "235534.31858100", 836, "32.19200000", "95055.03246900", "0"], [1752282060000, "2953.12000000", "2954.69000000", "2952.92000000", "2954.69000000", "112.61240000", 1752282119999, "332612.20894900", 1258, "72.27330000", "213475.60679900", "0"], [1752282120000, "2954.69000000", "2954.79000000", "2953.49000000", "2954.68000000", "118.09750000", 1752282179999, "348883.42877200", 1023, "58.42950000", "172595.18100400", "0"], [1752282180000, "2954.68000000", "2956.00000000", "2953.54000000", "2955.99000000", "970.99180000", 1752282239999, "2869526.60222900", 1472, "884.92420000", "2615196.68791900", "0"], [1752282240000, "2956.00000000", "2957.96000000", "2956.00000000", "2957.40000000", "1402.05270000", 1752282299999, "4145643.73030700", 1799, "1277.90240000", "3778471.99069300", "0"], [1752282300000, "2957.41000000", "2958.48000000", "2957.40000000", "2957.74000000", "140.17430000", 1752282359999, "414651.47584000", 876, "90.21460000", "266857.73084600", "0"], [1752282360000, "2957.73000000", "2958.54000000", "2956.14000000", "2956.15000000", "78.11560000", 1752282419999, "231038.38093500", 1093, "29.98760000", "88701.97534000", "0"], [1752282420000, "2956.15000000", "2958.39000000", "2956.14000000", "2958.39000000", "883.68000000", 1752282479999, "2613037.72767500", 1160, "839.55150000", "2482571.94664300", "0"], [1752282480000, "2958.40000000", "2963.98000000", "2958.39000000", "2961.06000000", "887.89330000", 1752282539999, "2629346.58395100", 4029, "647.19780000", "1916289.57511100", "0"], [1752282540000, "2961.07000000", "2962.56000000", "2960.85000000", "2961.95000000", "231.71870000", 1752282599999, "686370.41604300", 1394, "176.57370000", "523027.42838800", "0"], [1752282600000, "2961.95000000", "2963.71000000", "2961.59000000", "2963.44000000", "234.71780000", 1752282659999, "695304.69031100", 1119, "168.45510000", "498982.04703700", "0"], [1752282660000, "2963.44000000", "2963.82000000", "2962.44000000", "2962.44000000", "204.93070000", 1752282719999, "607290.91131300", 1516, "59.02570000", "174911.39523000", "0"], [1752282720000, "2962.45000000", "2963.73000000", "2962.44000000", "2962.55000000", "159.74470000", 1752282779999, "473355.16762100", 1295, "55.58190000", "164688.06647300", "0"], [1752282780000, "2962.55000000", "2963.71000000", "2961.49000000", "2962.09000000", "292.87190000", 1752282839999, "867601.40483300", 1691, "80.57020000", "238701.55798400", "0"], [1752282840000, "2962.10000000", "2964.23000000", "2962.09000000", "2964.22000000", "223.18220000", 1752282899999, "661384.01968500", 1589, "174.08850000", "515886.65422300", "0"], [1752282900000, "2964.22000000", "2964.22000000", "2960.00000000", "2962.26000000", "366.21120000", 1752282959999, "1084653.45475800", 2403, "115.11240000", "340846.96382200", "0"], [1752282960000, "2962.27000000", "2963.40000000", "2961.08000000", "2961.84000000", "197.23670000", 1752283019999, "584274.16911500", 1944, "85.03870000", "251923.25840000", "0"], [1752283020000, "2961.83000000", "2964.00000000", "2961.49000000", "2964.00000000", "127.70540000", 1752283079999, "378337.17836100", 1308, "77.85520000", "230660.61136300", "0"], [1752283080000, "2964.00000000", "2966.00000000", "2963.90000000", "2965.30000000", "119.10030000", 1752283139999, "353102.62070500", 1383, "89.11860000", "264201.86020900", "0"], [1752283140000, "2965.31000000", "2965.31000000", "2961.74000000", "2963.26000000", "127.16520000", 1752283199999, "376824.34015600", 1442, "57.97030000", "171747.96219500", "0"], [1752283200000, "2963.26000000", "2964.72000000", "2962.64000000", "2963.74000000", "176.30690000", 1752283259999, "522517.90631700", 1214, "96.84230000", "287046.70586500", "0"], [1752283260000, "2963.74000000", "2963.99000000", "2961.83000000", "2962.73000000", "293.17220000", 1752283319999, "868727.73383400", 1409, "85.89710000", "254464.18805200", "0"], [1752283320000, "2962.73000000", "2962.73000000", "2960.29000000", "2961.82000000", "136.87460000", 1752283379999, "405284.71941700", 1125, "74.33760000", "220105.16925200", "0"], [1752283380000, "2961.82000000", "2961.82000000", "2960.02000000", "2960.31000000", "146.40620000", 1752283439999, "433474.44861700", 1095, "68.49450000", "202775.44004000", "0"], [1752283440000, "2960.30000000", "2961.86000000", "2960.30000000", "2961.86000000", "110.91330000", 1752283499999, "328408.88998100", 921, "53.47750000", "158340.60905600", "0"], [1752283500000, "2961.86000000", "2962.33000000", "2959.20000000", "2961.49000000", "562.61030000", 1752283559999, "1665535.31058600", 1966, "226.53320000", "670560.88087400", "0"], [1752283560000, "2961.50000000", "2961.60000000", "2960.30000000", "2960.91000000", "199.19230000", 1752283619999, "589793.56380400", 1156, "55.86560000", "165403.65662300", "0"], [1752283620000, "2960.91000000", "2962.38000000", "2960.90000000", "2962.09000000", "70.12140000", 1752283679999, "207663.80080000", 822, "47.42590000", "140444.14398700", "0"], [1752283680000, "2962.10000000", "2963.44000000", "2962.09000000", "2962.95000000", "265.94860000", 1752283739999, "788009.27251000", 954, "94.15080000", "278961.90861000", "0"], [1752283740000, "2962.95000000", "2964.88000000", "2962.94000000", "2964.75000000", "135.57570000", 1752283799999, "401899.50001100", 668, "42.19070000", "125062.51987000", "0"], [1752283800000, "2964.75000000", "2965.72000000", "2964.33000000", "2965.20000000", "175.87620000", 1752283859999, "521442.00964400", 1256, "120.25500000", "356532.77498200", "0"], [1752283860000, "2965.20000000", "2966.28000000", "2963.95000000", "2966.27000000", "108.00090000", 1752283919999, "320232.07323200", 915, "35.21400000", "104413.74523200", "0"], [1752283920000, "2966.27000000", "2966.40000000", "2964.22000000", "2965.30000000", "100.40090000", 1752283979999, "297725.36850300", 1075, "34.98620000", "103728.97449400", "0"], [1752283980000, "2965.29000000", "2966.50000000", "2965.29000000", "2966.21000000", "147.80700000", 1752284039999, "438374.78613800", 724, "124.13870000", "368170.11927000", "0"], [1752284040000, "2966.21000000", "2966.21000000", "2963.73000000", "2963.73000000", "198.21770000", 1752284099999, "587811.48150600", 1199, "132.14160000", "391878.47080300", "0"], [1752284100000, "2963.74000000", "2965.69000000", "2963.74000000", "2965.18000000", "133.06590000", 1752284159999, "394525.53063500", 1153, "36.94400000", "109523.99463600", "0"], [1752284160000, "2965.18000000", "2965.51000000", "2963.11000000", "2964.28000000", "164.57310000", 1752284219999, "487850.36714200", 1214, "90.02530000", "266856.54362800", "0"], [1752284220000, "2964.28000000", "2964.52000000", "2964.01000000", "2964.21000000", "142.75870000", 1752284279999, "423175.12741500", 711, "33.97880000", "100726.64003600", "0"], [1752284280000, "2964.22000000", "2964.22000000", "2960.94000000", "2960.94000000", "311.01940000", 1752284339999, "921646.43537200", 1708, "40.06970000", "118742.02652400", "0"], [1752284340000, "2960.95000000", "2961.34000000", "2957.51000000", "2957.91000000", "321.18420000", 1752284399999, "950463.63644800", 2019, "77.47410000", "229268.58726700", "0"], [1752284400000, "2957.91000000", "2959.65000000", "2957.90000000", "2959.65000000", "132.69660000", 1752284459999, "392553.45456600", 855, "45.08560000", "133377.93332500", "0"], [1752284460000, "2959.66000000", "2960.74000000", "2959.66000000", "2960.57000000", "59.87660000", 1752284519999, "177252.36724200", 572, "28.25900000", "83652.77721700", "0"], [1752284520000, "2960.57000000", "2960.85000000", "2960.47000000", "2960.85000000", "45.20690000", 1752284579999, "133843.60959900", 394, "14.77120000", "43731.52704400", "0"], [1752284580000, "2960.84000000", "2961.06000000", "2959.24000000", "2959.25000000", "192.39250000", 1752284639999, "569484.61776400", 944, "46.90420000", "138833.25872000", "0"], [1752284640000, "2959.25000000", "2960.00000000", "2959.24000000", "2959.99000000", "20.36400000", 1752284699999, "60267.41502500", 300, "17.41200000", "51530.38414000", "0"], [1752284700000, "2960.00000000", "2960.84000000", "2959.25000000", "2959.26000000", "68.65550000", 1752284759999, "203241.69023200", 773, "32.39790000", "95905.28973000", "0"], [1752284760000, "2959.25000000", "2960.12000000", "2959.25000000", "2959.75000000", "26.92990000", 1752284819999, "79707.06118000", 476, "13.89880000", "41135.57037800", "0"], [1752284820000, "2959.75000000", "2960.47000000", "2959.19000000", "2960.46000000", "105.54030000", 1752284879999, "312380.99734200", 696, "39.14590000", "115848.54188300", "0"], [1752284880000, "2960.46000000", "2962.25000000", "2960.46000000", "2962.20000000", "47.07720000", 1752284939999, "139425.39253100", 790, "33.03000000", "97818.90499000", "0"], [1752284940000, "2962.19000000", "2963.52000000", "2962.19000000", "2962.85000000", "57.45370000", 1752284999999, "170230.51782000", 637, "35.55720000", "105346.95588900", "0"], [1752285000000, "2962.84000000", "2962.93000000", "2962.33000000", "2962.71000000", "68.83680000", 1752285059999, "203941.52063000", 601, "45.96710000", "136183.84338400", "0"], [1752285060000, "2962.71000000", "2963.73000000", "2962.70000000", "2963.73000000", "101.10870000", 1752285119999, "299573.72672300", 472, "97.96900000", "290271.71707900", "0"], [1752285120000, "2963.73000000", "2964.00000000", "2963.04000000", "2963.51000000", "71.26570000", 1752285179999, "211196.50339700", 729, "36.74880000", "108901.64426400", "0"], [1752285180000, "2963.52000000", "2964.00000000", "2963.26000000", "2964.00000000", "109.72140000", 1752285239999, "325154.94273500", 536, "82.60630000", "244800.88886900", "0"], [1752285240000, "2963.99000000", "2964.94000000", "2962.71000000", "2963.30000000", "160.68630000", 1752285299999, "476315.02383400", 1175, "89.47290000", "265229.96034500", "0"], [1752285300000, "2963.30000000", "2963.43000000", "2962.54000000", "2963.40000000", "163.68480000", 1752285359999, "485018.21066600", 844, "83.85260000", "248459.10258500", "0"], [1752285360000, "2963.41000000", "2963.50000000", "2962.99000000", "2963.28000000", "84.72420000", 1752285419999, "251064.35880900", 512, "44.92590000", "133126.15284300", "0"], [1752285420000, "2963.29000000", "2963.29000000", "2959.69000000", "2959.69000000", "95.35680000", 1752285479999, "282410.05897400", 1301, "15.38720000", "45556.88490200", "0"], [1752285480000, "2959.70000000", "2959.70000000", "2957.97000000", "2958.39000000", "294.16300000", 1752285539999, "870278.60147000", 1151, "129.39360000", "382787.86245500", "0"], [1752285540000, "2958.40000000", "2959.27000000", "2958.39000000", "2958.58000000", "91.49520000", 1752285599999, "270703.58888700", 614, "52.66070000", "155802.57669800", "0"], [1752285600000, "2958.58000000", "2958.58000000", "2957.39000000", "2958.39000000", "123.07750000", 1752285659999, "364071.09323500", 961, "44.15540000", "130610.40731200", "0"], [1752285660000, "2958.39000000", "2960.50000000", "2958.39000000", "2960.50000000", "111.18730000", 1752285719999, "329051.51809200", 804, "68.97740000", "204141.38991800", "0"], [1752285720000, "2960.49000000", "2963.70000000", "2960.41000000", "2963.70000000", "121.09440000", 1752285779999, "358755.08876400", 1229, "73.90460000", "218936.48267600", "0"], [1752285780000, "2963.71000000", "2964.31000000", "2960.70000000", "2962.83000000", "193.99030000", 1752285839999, "574690.44341500", 1624, "107.12350000", "317292.68038700", "0"], [1752285840000, "2962.84000000", "2962.93000000", "2960.53000000", "2961.05000000", "110.32440000", 1752285899999, "326788.35568500", 1134, "40.61670000", "120307.68625000", "0"], [1752285900000, "2961.06000000", "2963.69000000", "2961.06000000", "2963.11000000", "58.42670000", 1752285959999, "173080.36407800", 772, "35.46310000", "105046.03021900", "0"], [1752285960000, "2963.11000000", "2964.70000000", "2961.34000000", "2964.41000000", "466.43940000", 1752286019999, "1382078.73860300", 2251, "350.04000000", "1037167.32536700", "0"], [1752286020000, "2964.41000000", "2964.72000000", "2963.40000000", "2963.40000000", "114.27970000", 1752286079999, "338738.66363800", 1012, "58.51270000", "173444.16730600", "0"], [1752286080000, "2963.41000000", "2963.90000000", "2963.14000000", "2963.59000000", "48.22980000", 1752286139999, "142931.04497400", 517, "29.31760000", "86881.27457300", "0"], [1752286140000, "2963.58000000", "2963.58000000", "2961.78000000", "2961.99000000", "227.94370000", 1752286199999, "675243.89905200", 974, "77.36160000", "229149.38528900", "0"], [1752286200000, "2962.00000000", "2963.71000000", "2961.99000000", "2963.43000000", "250.55010000", 1752286259999, "742471.04108800", 889, "34.87330000", "103318.54171000", "0"], [1752286260000, "2963.43000000", "2963.51000000", "2963.16000000", "2963.51000000", "119.61830000", 1752286319999, "354458.24647100", 286, "105.84000000", "313628.24847500", "0"], [1752286320000, "2963.50000000", "2964.41000000", "2962.71000000", "2964.40000000", "140.98680000", 1752286379999, "417836.96494600", 790, "69.07570000", "204721.95116800", "0"], [1752286380000, "2964.41000000", "2964.62000000", "2964.40000000", "2964.60000000", "49.88130000", 1752286439999, "147874.00664900", 244, "14.87140000", "44086.79041600", "0"], [1752286440000, "2964.61000000", "2965.00000000", "2964.43000000", "2964.43000000", "68.66040000", 1752286499999, "203554.46562900", 419, "27.44240000", "81355.83405500", "0"], [1752286500000, "2964.43000000", "2964.57000000", "2963.83000000", "2963.84000000", "78.78500000", 1752286559999, "233540.22884600", 559, "19.86080000", "58868.78151000", "0"], [1752286560000, "2963.84000000", "2965.50000000", "2963.83000000", "2965.10000000", "68.50420000", 1752286619999, "203111.75807400", 568, "43.37240000", "128587.44860800", "0"], [1752286620000, "2965.10000000", "2965.50000000", "2963.31000000", "2965.50000000", "162.94740000", 1752286679999, "483022.98053600", 1008, "76.74660000", "227489.27724200", "0"], [1752286680000, "2965.50000000", "2966.19000000", "2965.07000000", "2965.75000000", "95.31840000", 1752286739999, "282695.16838500", 609, "22.41140000", "66468.37101600", "0"], [1752286740000, "2965.74000000", "2967.34000000", "2965.74000000", "2966.15000000", "138.43690000", 1752286799999, "410668.89310300", 1026, "68.91360000", "204433.82015200", "0"], [1752286800000, "2966.15000000", "2966.77000000", "2965.75000000", "2966.77000000", "40.38750000", 1752286859999, "119789.46082100", 506, "26.71490000", "79236.25501800", "0"], [1752286860000, "2966.76000000", "2968.00000000", "2966.76000000", "2967.10000000", "177.48330000", 1752286919999, "526689.00963500", 745, "78.29550000", "232335.92898400", "0"], [1752286920000, "2967.09000000", "2967.51000000", "2965.81000000", "2966.19000000", "133.46270000", 1752286979999, "395940.53883000", 802, "49.20510000", "145954.31138600", "0"], [1752286980000, "2966.20000000", "2966.50000000", "2965.91000000", "2966.49000000", "52.24480000", 1752287039999, "154966.32998000", 505, "28.03390000", "83153.82343800", "0"], [1752287040000, "2966.49000000", "2966.49000000", "2964.39000000", "2965.50000000", "237.90430000", 1752287099999, "705475.53328300", 1127, "113.12040000", "335400.92048500", "0"], [1752287100000, "2965.50000000", "2966.23000000", "2965.49000000", "2966.03000000", "143.70400000", 1752287159999, "426205.95475600", 820, "99.17930000", "294148.64841400", "0"], [1752287160000, "2966.04000000", "2966.63000000", "2966.04000000", "2966.50000000", "54.87590000", 1752287219999, "162788.68510900", 366, "17.68140000", "52450.48937600", "0"], [1752287220000, "2966.51000000", "2966.51000000", "2966.38000000", "2966.38000000", "48.23600000", 1752287279999, "143089.96983400", 196, "11.86670000", "35201.62930900", "0"], [1752287280000, "2966.39000000", "2967.44000000", "2966.39000000", "2967.44000000", "100.63430000", 1752287339999, "298542.28523700", 615, "63.24060000", "187608.55677000", "0"], [1752287340000, "2967.44000000", "2967.44000000", "2966.80000000", "2967.29000000", "100.79620000", 1752287399999, "299057.55485000", 604, "39.20560000", "116320.63093100", "0"], [1752287400000, "2967.30000000", "2967.89000000", "2967.27000000", "2967.49000000", "153.11880000", 1752287459999, "454397.15345400", 712, "96.44010000", "286192.89565200", "0"], [1752287460000, "2967.49000000", "2969.34000000", "2967.49000000", "2969.34000000", "206.54230000", 1752287519999, "613157.08957500", 1555, "151.78650000", "450598.38513400", "0"], [1752287520000, "2969.33000000", "2970.05000000", "2969.21000000", "2969.55000000", "413.87430000", 1752287579999, "1229156.96353100", 1349, "162.63970000", "483015.62280400", "0"], [1752287580000, "2969.55000000", "2970.05000000", "2969.34000000", "2969.87000000", "113.39340000", 1752287639999, "336753.17242500", 758, "44.20600000", "131282.14277500", "0"], [1752287640000, "2969.88000000", "2970.85000000", "2967.74000000", "2967.74000000", "324.65490000", 1752287699999, "964119.97425400", 2026, "113.57340000", "337292.50562800", "0"], [1752287700000, "2967.74000000", "2967.74000000", "2966.49000000", "2966.55000000", "268.73810000", 1752287759999, "797411.70023600", 1056, "56.16010000", "166620.87000600", "0"], [1752287760000, "2966.56000000", "2968.44000000", "2966.55000000", "2968.43000000", "79.00010000", 1752287819999, "234398.16416100", 809, "64.20650000", "190505.25343700", "0"], [1752287820000, "2968.44000000", "2968.44000000", "2967.27000000", "2967.27000000", "97.41970000", 1752287879999, "289149.61589700", 607, "7.54350000", "22389.78057400", "0"], [1752287880000, "2967.28000000", "2967.79000000", "2966.65000000", "2966.65000000", "58.20800000", 1752287939999, "172731.86991000", 763, "23.44710000", "69578.82556600", "0"], [1752287940000, "2966.65000000", "2967.30000000", "2966.04000000", "2966.05000000", "83.75130000", 1752287999999, "248446.49727300", 984, "32.54400000", "96539.40783200", "0"], [1752288000000, "2966.04000000", "2966.05000000", "2964.30000000", "2964.60000000", "326.90500000", 1752288059999, "969303.63023500", 1383, "123.95000000", "367504.17947500", "0"], [1752288060000, "2964.60000000", "2966.24000000", "2964.59000000", "2966.24000000", "92.61330000", 1752288119999, "274603.76946600", 852, "65.37780000", "193850.13745100", "0"], [1752288120000, "2966.24000000", "2966.99000000", "2965.99000000", "2966.41000000", "623.83250000", 1752288179999, "1850558.42046400", 1460, "436.58290000", "1295074.06085400", "0"], [1752288180000, "2966.41000000", "2966.66000000", "2965.06000000", "2965.07000000", "185.06380000", 1752288239999, "548865.56491500", 728, "40.81440000", "121040.50768100", "0"], [1752288240000, "2965.08000000", "2965.34000000", "2964.85000000", "2965.34000000", "49.10040000", 1752288299999, "145591.46740600", 342, "24.74390000", "73372.39007600", "0"], [1752288300000, "2965.34000000", "2965.66000000", "2964.71000000", "2965.50000000", "130.19920000", 1752288359999, "386054.99048200", 797, "58.80430000", "174360.90041700", "0"], [1752288360000, "2965.50000000", "2965.72000000", "2965.10000000", "2965.10000000", "56.48450000", 1752288419999, "167510.90745400", 441, "22.73520000", "67423.93791800", "0"], [1752288420000, "2965.11000000", "2965.30000000", "2963.29000000", "2963.29000000", "57.78300000", 1752288479999, "171298.64196000", 726, "19.63810000", "58216.78847700", "0"], [1752288480000, "2963.29000000", "2963.30000000", "2959.78000000", "2959.79000000", "316.06450000", 1752288539999, "935895.90553800", 1611, "41.34090000", "122382.50155800", "0"], [1752288540000, "2959.79000000", "2961.00000000", "2959.78000000", "2960.99000000", "131.63510000", 1752288599999, "389701.66600100", 707, "79.99870000", "236810.70031100", "0"], [1752288600000, "2960.98000000", "2960.99000000", "2960.01000000", "2960.88000000", "79.88170000", 1752288659999, "236483.95131500", 856, "54.20030000", "160451.54832600", "0"], [1752288660000, "2960.89000000", "2960.89000000", "2958.41000000", "2959.20000000", "494.74990000", 1752288719999, "1464151.68663900", 1364, "81.82700000", "242162.14062200", "0"], [1752288720000, "2959.21000000", "2959.21000000", "2957.63000000", "2958.76000000", "164.02260000", 1752288779999, "485221.42739800", 1573, "78.30270000", "231631.75006900", "0"], [1752288780000, "2958.76000000", "2959.19000000", "2957.14000000", "2957.14000000", "201.25590000", 1752288839999, "595406.00355200", 988, "37.00850000", "109495.95041700", "0"], [1752288840000, "2957.14000000", "2957.14000000", "2954.03000000", "2954.04000000", "424.91210000", 1752288899999, "1255820.33870800", 2387, "171.41880000", "506611.42124900", "0"], [1752288900000, "2954.04000000", "2957.67000000", "2954.04000000", "2957.67000000", "267.80670000", 1752288959999, "791710.87143400", 1878, "131.48980000", "388701.28380400", "0"], [1752288960000, "2957.68000000", "2958.18000000", "2956.68000000", "2957.00000000", "75.60190000", 1752289019999, "223585.23299800", 889, "22.31510000", "65994.24470100", "0"], [1752289020000, "2957.00000000", "2957.62000000", "2956.62000000", "2956.97000000", "50.36850000", 1752289079999, "148943.47410500", 704, "26.93610000", "79649.71030600", "0"], [1752289080000, "2956.97000000", "2956.98000000", "2956.62000000", "2956.88000000", "40.79310000", 1752289139999, "120614.00367900", 283, "21.32990000", "63067.05374900", "0"], [1752289140000, "2956.89000000", "2957.36000000", "2956.64000000", "2956.64000000", "147.36410000", 1752289199999, "435780.35582800", 678, "84.86150000", "250952.09299700", "0"], [1752289200000, "2956.64000000", "2956.64000000", "2955.09000000", "2955.68000000", "190.16040000", 1752289259999, "562089.71487500", 1130, "39.90930000", "117958.24324700", "0"], [1752289260000, "2955.67000000", "2958.22000000", "2955.67000000", "2958.21000000", "93.62020000", 1752289319999, "276836.79581900", 849, "72.28280000", "213739.48594900", "0"], [1752289320000, "2958.22000000", "2960.10000000", "2958.22000000", "2959.72000000", "88.44970000", 1752289379999, "261756.23352900", 658, "68.86390000", "203784.63709800", "0"], [1752289380000, "2959.73000000", "2960.94000000", "2959.72000000", "2960.10000000", "95.69640000", 1752289439999, "283281.20407200", 544, "60.22000000", "178251.15806000", "0"], [1752289440000, "2960.10000000", "2960.49000000", "2959.73000000", "2960.49000000", "105.42130000", 1752289499999, "312049.12147600", 390, "32.17660000", "95243.83617100", "0"], [1752289500000, "2960.49000000", "2962.50000000", "2960.48000000", "2962.11000000", "115.03530000", 1752289559999, "340723.39218200", 855, "68.09220000", "201661.84104300", "0"], [1752289560000, "2962.10000000", "2962.52000000", "2962.00000000", "2962.14000000", "58.78890000", 1752289619999, "174146.32483600", 466, "47.52000000", "140764.49515600", "0"], [1752289620000, "2962.14000000", "2962.50000000", "2961.49000000", "2961.70000000", "91.51750000", 1752289679999, "271065.44103200", 803, "65.12990000", "192901.61069100", "0"], [1752289680000, "2961.70000000", "2963.01000000", "2961.70000000", "2963.01000000", "257.87770000", 1752289739999, "764007.66298000", 632, "243.91750000", "722649.01815500", "0"], [1752289740000, "2963.01000000", "2963.22000000", "2962.54000000", "2962.81000000", "192.94370000", 1752289799999, "571667.87549200", 560, "92.99920000", "275532.58904700", "0"], [1752289800000, "2962.81000000", "2963.82000000", "2962.80000000", "2963.52000000", "50.95930000", 1752289859999, "151007.30453500", 518, "36.66910000", "108660.40277500", "0"], [1752289860000, "2963.53000000", "2963.81000000", "2963.31000000", "2963.81000000", "20.17090000", 1752289919999, "59776.92185800", 272, "15.14690000", "44887.99900100", "0"], [1752289920000, "2963.82000000", "2964.60000000", "2963.82000000", "2964.01000000", "57.41130000", 1752289979999, "170175.95335600", 581, "15.86800000", "47035.32457400", "0"], [1752289980000, "2964.00000000", "2965.31000000", "2964.00000000", "2964.94000000", "78.01650000", 1752290039999, "231304.23368500", 587, "35.63630000", "105640.43548300", "0"], [1752290040000, "2964.93000000", "2964.94000000", "2964.56000000", "2964.57000000", "63.11260000", 1752290099999, "187109.85882700", 339, "29.21410000", "86609.79140400", "0"], [1752290100000, "2964.56000000", "2965.09000000", "2964.49000000", "2964.50000000", "73.46380000", 1752290159999, "217798.99150700", 495, "17.58010000", "52118.93937600", "0"], [1752290160000, "2964.50000000", "2966.68000000", "2964.50000000", "2966.67000000", "70.88240000", 1752290219999, "210208.26003300", 635, "45.60440000", "135241.15500200", "0"], [1752290220000, "2966.68000000", "2966.68000000", "2965.36000000", "2965.72000000", "110.69690000", 1752290279999, "328325.47158400", 829, "32.13870000", "95320.47475300", "0"], [1752290280000, "2965.72000000", "2965.74000000", "2965.21000000", "2965.22000000", "84.01850000", 1752290339999, "249173.16674300", 354, "44.58220000", "132218.33271600", "0"], [1752290340000, "2965.22000000", "2965.22000000", "2964.02000000", "2965.05000000", "64.14630000", 1752290399999, "190172.39088000", 589, "23.03870000", "68298.49874100", "0"], [1752290400000, "2965.06000000", "2965.62000000", "2965.05000000", "2965.62000000", "46.22360000", 1752290459999, "137066.73815100", 354, "15.29150000", "45344.75854400", "0"], [1752290460000, "2965.62000000", "2966.39000000", "2965.44000000", "2966.39000000", "40.15810000", 1752290519999, "119105.80296400", 298, "24.85270000", "73712.86576100", "0"], [1752290520000, "2966.38000000", "2967.13000000", "2966.38000000", "2966.73000000", "100.05080000", 1752290579999, "296831.85576900", 373, "61.58330000", "182704.63180600", "0"], [1752290580000, "2966.73000000", "2967.73000000", "2966.72000000", "2967.73000000", "90.07310000", 1752290639999, "267270.78035500", 418, "83.62530000", "248137.29119200", "0"], [1752290640000, "2967.73000000", "2967.73000000", "2967.30000000", "2967.31000000", "29.49930000", 1752290699999, "87539.68999100", 288, "10.62840000", "31539.27377400", "0"], [1752290700000, "2967.31000000", "2967.62000000", "2967.30000000", "2967.60000000", "34.43780000", 1752290759999, "102196.40492100", 201, "19.67900000", "58398.25246500", "0"], [1752290760000, "2967.60000000", "2967.60000000", "2967.30000000", "2967.31000000", "19.02750000", 1752290819999, "56461.33116400", 181, "10.72820000", "31834.17890900", "0"], [1752290820000, "2967.31000000", "2968.73000000", "2967.30000000", "2968.04000000", "71.21480000", 1752290879999, "211366.89757500", 672, "27.56480000", "81809.99614500", "0"], [1752290880000, "2968.04000000", "2968.65000000", "2965.72000000", "2966.70000000", "1290.68780000", 1752290939999, "3829343.61100100", 2205, "1113.53730000", "3303807.41571000", "0"], [1752290940000, "2966.69000000", "2967.24000000", "2966.51000000", "2967.23000000", "90.18320000", 1752290999999, "267546.70230500", 326, "44.97700000", "133433.78338900", "0"], [1752291000000, "2967.24000000", "2967.89000000", "2965.67000000", "2965.89000000", "151.99330000", 1752291059999, "450960.56585300", 982, "47.67420000", "141427.89228200", "0"], [1752291060000, "2965.90000000", "2968.00000000", "2965.65000000", "2965.66000000", "210.53500000", 1752291119999, "624702.50927500", 1241, "134.10840000", "397916.86268900", "0"], [1752291120000, "2965.66000000", "2965.66000000", "2964.18000000", "2964.77000000", "148.87440000", 1752291179999, "441344.42009700", 693, "115.75590000", "343158.20833400", "0"], [1752291180000, "2964.76000000", "2964.77000000", "2963.14000000", "2963.81000000", "148.27310000", 1752291239999, "439475.00357800", 847, "59.48200000", "176293.61271600", "0"], [1752291240000, "2963.80000000", "2965.22000000", "2963.71000000", "2965.22000000", "79.69050000", 1752291299999, "236256.81260500", 682, "41.67800000", "123552.48879000", "0"], [1752291300000, "2965.22000000", "2965.22000000", "2964.99000000", "2964.99000000", "11.13270000", 1752291359999, "33008.76239300", 163, "4.31660000", "12798.77719000", "0"], [1752291360000, "2965.00000000", "2965.00000000", "2962.70000000", "2962.70000000", "61.83280000", 1752291419999, "183284.34216400", 668, "2.43910000", "7230.82443200", "0"], [1752291420000, "2962.71000000", "2963.36000000", "2962.62000000", "2963.36000000", "29.07110000", 1752291479999, "86131.25938100", 408, "21.63730000", "64106.80664700", "0"], [1752291480000, "2963.36000000", "2963.36000000", "2963.11000000", "2963.12000000", "32.54500000", 1752291539999, "96441.23829400", 228, "3.98980000", "11822.89124000", "0"], [1752291540000, "2963.11000000", "2963.12000000", "2962.50000000", "2962.93000000", "55.22990000", 1752291599999, "163627.36688300", 452, "35.75210000", "105918.76524500", "0"], [1752291600000, "2962.93000000", "2964.72000000", "2962.93000000", "2964.44000000", "64.53610000", 1752291659999, "191280.08919600", 825, "37.61980000", "111491.04562300", "0"], [1752291660000, "2964.41000000", "2964.41000000", "2963.73000000", "2963.73000000", "28.72080000", 1752291719999, "85129.02427100", 420, "4.65390000", "13794.15985800", "0"], [1752291720000, "2963.74000000", "2965.21000000", "2962.95000000", "2964.83000000", "137.92750000", 1752291779999, "408821.79254500", 986, "100.36560000", "297485.68887200", "0"], [1752291780000, "2964.83000000", "2964.92000000", "2964.41000000", "2964.41000000", "51.32630000", 1752291839999, "152167.50521000", 475, "6.71680000", "19912.64774800", "0"], [1752291840000, "2964.42000000", "2964.42000000", "2962.95000000", "2962.96000000", "22.87950000", 1752291899999, "67808.18420700", 539, "4.14280000", "12277.09155500", "0"], [1752291900000, "2962.95000000", "2963.43000000", "2962.72000000", "2962.84000000", "101.90930000", 1752291959999, "301955.14689100", 588, "51.16370000", "151594.94649600", "0"], [1752291960000, "2962.84000000", "2964.41000000", "2962.11000000", "2964.41000000", "298.99570000", 1752292019999, "885852.08996300", 1126, "123.44520000", "365732.02883600", "0"], [1752292020000, "2964.41000000", "2965.95000000", "2964.40000000", "2964.77000000", "100.17600000", 1752292079999, "297054.42643500", 871, "69.28860000", "205460.90681000", "0"], [1752292080000, "2964.76000000", "2964.76000000", "2959.19000000", "2961.42000000", "461.84110000", 1752292139999, "1367596.56804100", 2786, "132.35940000", "391813.40499300", "0"], [1752292140000, "2961.43000000", "2961.54000000", "2960.35000000", "2960.66000000", "60.85740000", 1752292199999, "180197.04166800", 748, "27.47770000", "81361.67863600", "0"], [1752292200000, "2960.65000000", "2962.50000000", "2960.65000000", "2961.80000000", "55.79000000", 1752292259999, "165216.42509500", 934, "18.57470000", "55008.15552500", "0"], [1752292260000, "2961.79000000", "2961.80000000", "2961.00000000", "2961.18000000", "39.61010000", 1752292319999, "117290.09475000", 500, "21.34250000", "63196.09654500", "0"], [1752292320000, "2961.18000000", "2961.21000000", "2961.00000000", "2961.00000000", "39.82390000", 1752292379999, "117926.06016600", 242, "8.22370000", "24351.91041700", "0"], [1752292380000, "2961.00000000", "2961.21000000", "2960.99000000", "2960.99000000", "40.88260000", 1752292439999, "121054.91183500", 256, "27.88640000", "82571.93378400", "0"], [1752292440000, "2960.99000000", "2962.84000000", "2960.99000000", "2962.83000000", "281.38890000", 1752292499999, "833429.50532500", 618, "269.35900000", "797793.36675000", "0"], [1752292500000, "2962.83000000", "2962.83000000", "2961.99000000", "2962.29000000", "126.74790000", 1752292559999, "375460.08120800", 517, "6.59630000", "19539.12307400", "0"], [1752292560000, "2962.30000000", "2962.30000000", "2960.99000000", "2961.00000000", "21.40160000", 1752292619999, "63387.53787300", 478, "5.53470000", "16394.55890500", "0"], [1752292620000, "2960.99000000", "2961.26000000", "2960.00000000", "2961.26000000", "95.49910000", 1752292679999, "282722.36833700", 668, "66.78490000", "197714.63867300", "0"], [1752292680000, "2961.26000000", "2963.69000000", "2961.25000000", "2963.69000000", "245.25570000", 1752292739999, "726608.05539200", 1097, "174.15180000", "515953.24645600", "0"], [1752292740000, "2963.68000000", "2966.24000000", "2962.99000000", "2966.09000000", "350.49730000", 1752292799999, "1039013.91010600", 1915, "206.33860000", "611601.02029900", "0"], [1752292800000, "2966.10000000", "2967.00000000", "2965.32000000", "2965.66000000", "154.69510000", 1752292859999, "458875.70202500", 1055, "74.06090000", "219673.54497900", "0"], [1752292860000, "2965.66000000", "2966.40000000", "2965.65000000", "2965.82000000", "36.93460000", 1752292919999, "109546.66130900", 387, "8.82300000", "26168.31901700", "0"], [1752292920000, "2965.81000000", "2966.98000000", "2965.81000000", "2966.98000000", "23.78250000", 1752292979999, "70552.01349600", 384, "15.04100000", "44619.39598000", "0"], [1752292980000, "2966.98000000", "2967.52000000", "2966.98000000", "2967.50000000", "59.50790000", 1752293039999, "176573.25342900", 472, "16.10100000", "47773.63451200", "0"], [1752293040000, "2967.49000000", "2968.60000000", "2967.49000000", "2968.59000000", "81.90190000", 1752293099999, "243090.78656900", 556, "60.81400000", "180504.62287400", "0"], [1752293100000, "2968.60000000", "2968.60000000", "2965.50000000", "2965.91000000", "82.93600000", 1752293159999, "246033.60583200", 1077, "32.22610000", "95578.92613700", "0"], [1752293160000, "2965.91000000", "2966.27000000", "2964.71000000", "2964.72000000", "55.27540000", 1752293219999, "163933.73934300", 586, "5.80190000", "17206.90135800", "0"], [1752293220000, "2964.72000000", "2965.93000000", "2964.71000000", "2965.37000000", "67.42230000", 1752293279999, "199936.74183200", 763, "21.46760000", "63655.15702800", "0"], [1752293280000, "2965.36000000", "2965.36000000", "2963.88000000", "2963.88000000", "44.79850000", 1752293339999, "132819.39906100", 830, "20.89910000", "61965.02068200", "0"], [1752293340000, "2963.89000000", "2963.99000000", "2963.22000000", "2963.99000000", "119.87670000", 1752293399999, "355275.50781300", 739, "76.45000000", "226566.80463700", "0"], [1752293400000, "2964.00000000", "2964.00000000", "2962.51000000", "2962.83000000", "69.11260000", 1752293459999, "204806.67873800", 640, "14.12490000", "41851.68822200", "0"], [1752293460000, "2962.83000000", "2964.32000000", "2962.81000000", "2964.31000000", "128.98280000", 1752293519999, "382178.98248700", 735, "67.63280000", "200404.02504900", "0"], [1752293520000, "2964.32000000", "2965.00000000", "2964.31000000", "2965.00000000", "20.73920000", 1752293579999, "61481.30694500", 368, "14.82170000", "43939.38796500", "0"], [1752293580000, "2964.99000000", "2965.50000000", "2964.34000000", "2964.35000000", "104.89250000", 1752293639999, "311037.28292200", 549, "7.02750000", "20837.76143700", "0"], [1752293640000, "2964.35000000", "2966.68000000", "2964.34000000", "2966.68000000", "336.32090000", 1752293699999, "997375.52348000", 820, "326.91460000", "969482.55285300", "0"], [1752293700000, "2966.70000000", "2966.73000000", "2966.10000000", "2966.21000000", "90.21640000", 1752293759999, "267607.62256800", 450, "8.34000000", "24738.22704900", "0"], [1752293760000, "2966.21000000", "2966.22000000", "2964.74000000", "2964.74000000", "1436.76510000", 1752293819999, "4261435.75222400", 634, "6.10280000", "18096.37526100", "0"], [1752293820000, "2964.75000000", "2964.75000000", "2963.14000000", "2964.01000000", "231.97930000", 1752293879999, "687521.53104800", 1034, "178.52670000", "529096.08150100", "0"], [1752293880000, "2964.00000000", "2964.01000000", "2961.48000000", "2961.48000000", "666.77130000", 1752293939999, "1976116.77958100", 1136, "47.46760000", "140598.35547000", "0"], [1752293940000, "2961.47000000", "2961.90000000", "2960.46000000", "2961.90000000", "208.95880000", 1752293999999, "618741.76312800", 1356, "150.01820000", "444211.50326100", "0"], [1752294000000, "2961.90000000", "2963.50000000", "2961.80000000", "2963.49000000", "47.89650000", 1752294059999, "141905.16655900", 626, "30.62010000", "90718.50794700", "0"], [1752294060000, "2963.50000000", "2963.96000000", "2963.17000000", "2963.18000000", "38.33250000", 1752294119999, "113604.96262000", 482, "9.40820000", "27881.68723300", "0"], [1752294120000, "2963.17000000", "2963.18000000", "2961.49000000", "2962.54000000", "273.83970000", 1752294179999, "811200.16948300", 1218, "99.25700000", "294003.67043300", "0"], [1752294180000, "2962.53000000", "2964.72000000", "2962.33000000", "2964.72000000", "104.38070000", 1752294239999, "309305.10809100", 728, "69.39190000", "205616.77750000", "0"], [1752294240000, "2964.72000000", "2965.63000000", "2964.52000000", "2965.01000000", "285.23950000", 1752294299999, "845701.26798400", 896, "226.54510000", "671661.88643300", "0"], [1752294300000, "2965.00000000", "2965.01000000", "2963.14000000", "2963.73000000", "613.95570000", 1752294359999, "1820202.56508300", 823, "56.43370000", "167227.84247600", "0"], [1752294360000, "2963.72000000", "2966.00000000", "2963.72000000", "2966.00000000", "75.47200000", 1752294419999, "223741.48385800", 782, "40.91450000", "121295.49132500", "0"], [1752294420000, "2966.00000000", "2966.00000000", "2965.72000000", "2965.74000000", "45.12390000", 1752294479999, "133829.27160500", 383, "23.55080000", "69845.87155000", "0"], [1752294480000, "2965.73000000", "2965.74000000", "2965.72000000", "2965.73000000", "86.69860000", 1752294539999, "257124.66306800", 234, "16.87480000", "50046.15076600", "0"], [1752294540000, "2965.73000000", "2967.38000000", "2965.52000000", "2967.38000000", "137.17130000", 1752294599999, "406856.65151500", 892, "49.07340000", "145564.57023000", "0"], [1752294600000, "2967.38000000", "2967.79000000", "2965.52000000", "2965.52000000", "116.52860000", 1752294659999, "345757.51085800", 1190, "36.57300000", "108525.14530400", "0"], [1752294660000, "2965.52000000", "2965.52000000", "2962.70000000", "2963.41000000", "230.29180000", 1752294719999, "682525.58357200", 1517, "79.75250000", "236385.65378300", "0"], [1752294720000, "2963.42000000", "2964.62000000", "2963.41000000", "2964.47000000", "84.79570000", 1752294779999, "251343.32699400", 557, "54.54100000", "161655.56839900", "0"], [1752294780000, "2964.46000000", "2966.50000000", "2964.46000000", "2965.86000000", "148.39580000", 1752294839999, "440050.53969600", 946, "108.37970000", "321362.77725800", "0"], [1752294840000, "2965.88000000", "2967.30000000", "2964.74000000", "2964.76000000", "126.55460000", 1752294899999, "375357.60703000", 1245, "45.15120000", "133911.06838100", "0"], [1752294900000, "2964.77000000", "2965.80000000", "2964.75000000", "2964.75000000", "65.56070000", 1752294959999, "194408.32032600", 612, "28.02200000", "83089.39103100", "0"], [1752294960000, "2964.75000000", "2964.75000000", "2961.79000000", "2962.78000000", "149.78990000", 1752295019999, "443764.15037600", 1185, "104.22160000", "308740.43157700", "0"], [1752295020000, "2962.77000000", "2962.78000000", "2962.01000000", "2962.01000000", "91.97780000", 1752295079999, "272465.22081800", 686, "45.87910000", "135904.46391000", "0"], [1752295080000, "2962.01000000", "2962.02000000", "2961.49000000", "2961.94000000", "78.34750000", 1752295139999, "232043.94378700", 600, "52.41940000", "155248.28671400", "0"], [1752295140000, "2961.94000000", "2962.07000000", "2961.64000000", "2961.65000000", "146.99870000", 1752295199999, "435398.82955900", 422, "30.64580000", "90770.13767900", "0"], [1752295200000, "2961.64000000", "2962.19000000", "2961.64000000", "2961.88000000", "42.43900000", 1752295259999, "125700.04075300", 354, "16.17420000", "47905.51205200", "0"], [1752295260000, "2961.88000000", "2961.89000000", "2961.49000000", "2961.49000000", "99.73310000", 1752295319999, "295374.67802700", 481, "26.13650000", "77404.31888100", "0"], [1752295320000, "2961.50000000", "2961.50000000", "2960.01000000", "2960.01000000", "73.60650000", 1752295379999, "217962.71762200", 656, "4.87990000", "14449.79818400", "0"], [1752295380000, "2960.00000000", "2961.48000000", "2958.52000000", "2961.27000000", "235.99860000", 1752295439999, "698498.35358800", 1796, "106.39140000", "314860.41771900", "0"], [1752295440000, "2961.27000000", "2961.43000000", "2960.50000000", "2960.51000000", "48.54330000", 1752295499999, "143743.63451800", 498, "26.18310000", "77535.20758600", "0"], [1752295500000, "2960.50000000", "2961.14000000", "2959.49000000", "2959.49000000", "108.78230000", 1752295559999, "322047.86198300", 1150, "56.40280000", "166979.74247600", "0"], [1752295560000, "2959.49000000", "2959.50000000", "2955.36000000", "2956.96000000", "463.99230000", 1752295619999, "1372073.90858400", 2178, "118.51960000", "350413.92769100", "0"], [1752295620000, "2956.96000000", "2957.59000000", "2949.47000000", "2950.91000000", "1343.50490000", 1752295679999, "3966627.12552800", 4656, "251.48080000", "742400.21294700", "0"], [1752295680000, "2950.90000000", "2951.19000000", "2943.63000000", "2950.80000000", "1185.42000000", 1752295739999, "3493928.48876500", 4705, "466.33390000", "1374494.20062700", "0"], [1752295740000, "2950.81000000", "2953.97000000", "2946.83000000", "2948.99000000", "889.64810000", 1752295799999, "2625145.98613300", 4352, "416.64930000", "1229426.76292000", "0"], [1752295800000, "2948.99000000", "2949.21000000", "2943.10000000", "2946.88000000", "980.65080000", 1752295859999, "2889567.14763800", 4690, "395.60610000", "1165456.43991300", "0"], [1752295860000, "2946.87000000", "2947.40000000", "2941.52000000", "2942.40000000", "1132.86980000", 1752295919999, "3336056.85124200", 4895, "361.09730000", "1063207.24444100", "0"], [1752295920000, "2942.39000000", "2947.26000000", "2942.39000000", "2946.70000000", "371.60860000", 1752295979999, "1094840.99308200", 1953, "280.30810000", "825858.50325400", "0"], [1752295980000, "2946.71000000", "2951.02000000", "2946.70000000", "2951.02000000", "183.44440000", 1752296039999, "540958.17789100", 1340, "121.56020000", "358458.07259200", "0"], [1752296040000, "2951.03000000", "2952.00000000", "2950.56000000", "2950.57000000", "188.32460000", 1752296099999, "555845.19682200", 1022, "26.39970000", "77919.19189200", "0"], [1752296100000, "2950.56000000", "2950.56000000", "2949.15000000", "2949.82000000", "158.18580000", 1752296159999, "466640.21413700", 1407, "85.39610000", "251911.03625700", "0"], [1752296160000, "2949.82000000", "2950.40000000", "2937.70000000", "2949.91000000", "2637.29230000", 1752296219999, "7767356.25716900", 4868, "405.39300000", "1195057.87109100", "0"], [1752296220000, "2949.91000000", "2950.09000000", "2948.63000000", "2948.70000000", "111.21940000", 1752296279999, "328029.12172800", 892, "48.95120000", "144380.41967900", "0"], [1752296280000, "2948.71000000", "2949.09000000", "2948.71000000", "2948.71000000", "106.34470000", 1752296339999, "313599.56789700", 447, "52.89180000", "155971.32716000", "0"], [1752296340000, "2948.72000000", "2951.71000000", "2948.71000000", "2951.47000000", "283.21510000", 1752296399999, "835633.65570400", 1196, "190.10190000", "560837.05469800", "0"], [1752296400000, "2951.46000000", "2954.49000000", "2951.46000000", "2953.05000000", "332.49040000", 1752296459999, "982046.19146800", 1623, "130.94290000", "386689.95991800", "0"], [1752296460000, "2953.05000000", "2953.56000000", "2951.35000000", "2952.00000000", "212.01580000", 1752296519999, "625927.32413400", 1072, "59.42580000", "175419.74866900", "0"], [1752296520000, "2952.00000000", "2952.14000000", "2949.81000000", "2950.03000000", "129.88790000", 1752296579999, "383281.22962300", 1371, "33.13600000", "97767.80418300", "0"], [1752296580000, "2950.03000000", "2950.41000000", "2949.05000000", "2950.30000000", "168.00560000", 1752296639999, "495613.40277100", 1079, "38.88390000", "114700.89247300", "0"], [1752296640000, "2950.30000000", "2950.78000000", "2948.90000000", "2948.90000000", "198.78730000", 1752296699999, "586407.70123600", 1218, "38.14920000", "112552.83498200", "0"], [1752296700000, "2948.90000000", "2948.90000000", "2946.49000000", "2946.49000000", "198.23150000", 1752296759999, "584332.51588000", 1279, "40.47560000", "119311.84748300", "0"], [1752296760000, "2946.50000000", "2946.50000000", "2943.89000000", "2944.29000000", "323.09000000", 1752296819999, "951475.24452200", 2452, "102.66990000", "302343.57541600", "0"], [1752296820000, "2944.29000000", "2946.38000000", "2944.10000000", "2946.38000000", "188.79550000", 1752296879999, "555959.41422200", 1340, "115.24220000", "339377.11772500", "0"], [1752296880000, "2946.38000000", "2946.38000000", "2944.23000000", "2944.60000000", "209.28860000", 1752296939999, "616424.38077700", 1075, "60.71220000", "178808.90185100", "0"], [1752296940000, "2944.61000000", "2944.79000000", "2943.62000000", "2944.07000000", "255.18750000", 1752296999999, "751377.45380200", 1184, "68.93680000", "202967.39020900", "0"], [1752297000000, "2944.07000000", "2947.45000000", "2944.06000000", "2947.45000000", "321.32080000", 1752297059999, "946457.48385400", 1119, "213.30910000", "628231.01084300", "0"], [1752297060000, "2947.46000000", "2948.65000000", "2945.39000000", "2945.40000000", "214.31080000", 1752297119999, "631502.42026900", 1683, "69.87090000", "205860.82789700", "0"], [1752297120000, "2945.40000000", "2945.49000000", "2944.63000000", "2945.49000000", "198.90690000", 1752297179999, "585793.39440000", 800, "132.82360000", "391162.86571500", "0"], [1752297180000, "2945.48000000", "2946.87000000", "2945.48000000", "2946.86000000", "322.88950000", 1752297239999, "951232.18785600", 970, "189.88500000", "559396.19155400", "0"], [1752297240000, "2946.86000000", "2948.71000000", "2946.86000000", "2946.91000000", "224.42820000", 1752297299999, "661470.20113800", 1130, "54.37340000", "160277.01654400", "0"], [1752297300000, "2946.91000000", "2947.80000000", "2944.80000000", "2947.80000000", "149.34810000", 1752297359999, "439992.82275000", 1704, "94.04030000", "277041.51660900", "0"], [1752297360000, "2947.80000000", "2949.50000000", "2947.50000000", "2949.50000000", "92.53810000", 1752297419999, "272799.72750600", 706, "53.02120000", "156306.94891400", "0"], [1752297420000, "2949.49000000", "2951.65000000", "2949.48000000", "2950.21000000", "251.14600000", 1752297479999, "741046.35445400", 1433, "170.90750000", "504268.29320600", "0"], [1752297480000, "2950.21000000", "2950.97000000", "2946.28000000", "2946.99000000", "499.75550000", 1752297539999, "1473577.07214300", 2088, "157.40190000", "463955.50022000", "0"], [1752297540000, "2947.00000000", "2949.66000000", "2946.99000000", "2949.66000000", "196.26630000", 1752297599999, "578729.09273300", 1080, "131.03420000", "386369.97079900", "0"], [1752297600000, "2949.66000000", "2949.66000000", "2949.65000000", "2949.66000000", "19.17600000", 1752297659999, "56562.53419800", 215, "4.57980000", "13508.85286800", "0"], [1752297660000, "2949.65000000", "2951.00000000", "2949.65000000", "2950.41000000", "239.08140000", 1752297719999, "705378.32549200", 876, "60.18640000", "177558.25335000", "0"], [1752297720000, "2950.41000000", "2953.15000000", "2950.40000000", "2953.15000000", "119.10800000", 1752297779999, "351498.91226300", 579, "83.50910000", "246451.27083400", "0"], [1752297780000, "2953.16000000", "2953.67000000", "2952.63000000", "2953.13000000", "135.26840000", 1752297839999, "399456.07360200", 704, "40.72840000", "120271.45901500", "0"], [1752297840000, "2953.13000000", "2953.70000000", "2952.33000000", "2952.80000000", "240.50560000", 1752297899999, "710217.31467200", 993, "91.39340000", "269860.34823100", "0"], [1752297900000, "2952.80000000", "2953.22000000", "2951.00000000", "2951.40000000", "92.95500000", 1752297959999, "274421.01638900", 820, "40.33300000", "119049.00934000", "0"], [1752297960000, "2951.40000000", "2953.66000000", "2951.39000000", "2953.66000000", "54.79630000", 1752298019999, "161801.16615600", 566, "31.94740000", "94329.15186600", "0"], [1752298020000, "2953.66000000", "2953.97000000", "2953.06000000", "2953.06000000", "163.84960000", 1752298079999, "483912.68817300", 710, "38.50770000", "113734.64325300", "0"], [1752298080000, "2953.07000000", "2953.28000000", "2952.76000000", "2953.28000000", "53.60640000", 1752298139999, "158302.97460900", 373, "12.66000000", "37385.29249600", "0"], [1752298140000, "2953.28000000", "2953.75000000", "2952.34000000", "2952.34000000", "136.60160000", 1752298199999, "403437.56275500", 657, "19.16910000", "56616.48425500", "0"], [1752298200000, "2952.33000000", "2954.35000000", "2950.54000000", "2954.34000000", "192.26770000", 1752298259999, "567509.16605500", 1187, "106.85510000", "315416.48451900", "0"], [1752298260000, "2954.34000000", "2955.10000000", "2953.83000000", "2954.45000000", "234.26910000", 1752298319999, "692155.59376600", 1078, "125.85930000", "371872.97795800", "0"], [1752298320000, "2954.46000000", "2954.46000000", "2953.05000000", "2953.79000000", "154.36810000", 1752298379999, "455964.18909000", 781, "47.42690000", "140075.97468500", "0"], [1752298380000, "2953.79000000", "2954.43000000", "2952.61000000", "2952.89000000", "189.42710000", 1752298439999, "559461.21822600", 1527, "75.13580000", "221891.94454900", "0"], [1752298440000, "2952.90000000", "2954.68000000", "2952.76000000", "2954.68000000", "96.62790000", 1752298499999, "285396.65435000", 988, "57.16390000", "168841.43525000", "0"], [1752298500000, "2954.68000000", "2955.68000000", "2953.99000000", "2955.14000000", "180.74160000", 1752298559999, "534034.85930600", 1299, "75.73060000", "223757.14840400", "0"], [1752298560000, "2955.15000000", "2956.58000000", "2954.97000000", "2956.24000000", "522.88500000", 1752298619999, "1545627.05424600", 947, "499.87430000", "1477617.17146700", "0"], [1752298620000, "2956.24000000", "2956.62000000", "2953.83000000", "2954.36000000", "112.78150000", 1752298679999, "333311.23912600", 1187, "30.66800000", "90611.10346900", "0"], [1752298680000, "2954.37000000", "2955.44000000", "2954.00000000", "2954.00000000", "71.97020000", 1752298739999, "212639.39891000", 840, "23.39220000", "69114.49820100", "0"], [1752298740000, "2954.00000000", "2955.68000000", "2954.00000000", "2955.37000000", "102.02290000", 1752298799999, "301485.18446700", 676, "56.32730000", "166432.09723800", "0"], [1752298800000, "2955.38000000", "2955.38000000", "2952.51000000", "2953.48000000", "222.76350000", 1752298859999, "658080.23388500", 1225, "119.72860000", "353670.47177700", "0"], [1752298860000, "2953.48000000", "2953.49000000", "2951.51000000", "2951.52000000", "66.19320000", 1752298919999, "195439.53774400", 539, "12.03690000", "35538.01203300", "0"], [1752298920000, "2951.52000000", "2954.24000000", "2951.51000000", "2954.23000000", "119.58970000", 1752298979999, "353181.36253800", 807, "105.66960000", "312066.08987700", "0"], [1752298980000, "2954.23000000", "2954.23000000", "2951.95000000", "2951.95000000", "127.67010000", 1752299039999, "377041.77949100", 652, "6.27230000", "18519.66723500", "0"], [1752299040000, "2951.96000000", "2953.00000000", "2951.96000000", "2952.34000000", "93.29130000", 1752299099999, "275468.22159600", 516, "14.84350000", "43823.18205400", "0"], [1752299100000, "2952.34000000", "2954.10000000", "2952.33000000", "2954.00000000", "129.84080000", 1752299159999, "383442.19098600", 927, "69.39820000", "204929.46865100", "0"], [1752299160000, "2953.99000000", "2954.96000000", "2953.99000000", "2954.95000000", "53.16900000", 1752299219999, "157083.34404600", 369, "39.97410000", "118103.38836500", "0"], [1752299220000, "2954.95000000", "2955.00000000", "2954.00000000", "2954.99000000", "157.19400000", 1752299279999, "464437.83714100", 685, "85.49140000", "252581.99527300", "0"], [1752299280000, "2954.99000000", "2955.44000000", "2954.25000000", "2955.00000000", "352.34670000", 1752299339999, "1041068.04430100", 838, "322.42650000", "952654.34021600", "0"], [1752299340000, "2955.00000000", "2955.86000000", "2953.16000000", "2953.17000000", "289.34960000", 1752299399999, "855038.11697300", 978, "207.21560000", "612430.57131000", "0"], [1752299400000, "2953.17000000", "2955.82000000", "2953.16000000", "2955.79000000", "99.27630000", 1752299459999, "293317.69202700", 843, "86.86000000", "256623.86414700", "0"], [1752299460000, "2955.80000000", "2956.00000000", "2955.79000000", "2956.00000000", "12.77170000", 1752299519999, "37751.72725700", 149, "7.41690000", "21923.41814500", "0"], [1752299520000, "2956.00000000", "2956.37000000", "2955.74000000", "2955.75000000", "28.07960000", 1752299579999, "83001.56416000", 399, "11.63270000", "34385.35142800", "0"], [1752299580000, "2955.75000000", "2957.69000000", "2955.74000000", "2956.49000000", "433.06520000", 1752299639999, "1280526.19282800", 1637, "291.30250000", "861311.71826000", "0"], [1752299640000, "2956.49000000", "2956.57000000", "2954.40000000", "2954.41000000", "112.69390000", 1752299699999, "333122.72640500", 639, "8.31700000", "24588.07048900", "0"], [1752299700000, "2954.41000000", "2954.67000000", "2953.95000000", "2954.67000000", "87.20840000", 1752299759999, "257623.56477400", 544, "67.33090000", "198902.62118600", "0"], [1752299760000, "2954.67000000", "2955.35000000", "2954.20000000", "2954.30000000", "90.96240000", 1752299819999, "268769.07167900", 728, "60.15640000", "177746.15674900", "0"], [1752299820000, "2954.29000000", "2954.30000000", "2952.53000000", "2953.11000000", "92.84950000", 1752299879999, "274198.60594300", 906, "35.24870000", "104089.09188800", "0"], [1752299880000, "2953.11000000", "2953.44000000", "2953.11000000", "2953.42000000", "148.58530000", 1752299939999, "438822.22105100", 378, "122.01380000", "360345.54906900", "0"], [1752299940000, "2953.42000000", "2953.43000000", "2952.62000000", "2952.81000000", "89.23790000", 1752299999999, "263525.58609000", 498, "23.19290000", "68482.84151600", "0"], [1752300000000, "2952.80000000", "2952.81000000", "2951.51000000", "2952.04000000", "86.08250000", 1752300059999, "254138.35387800", 667, "36.59300000", "108029.53068100", "0"], [1752300060000, "2952.05000000", "2952.05000000", "2948.35000000", "2950.78000000", "258.43700000", 1752300119999, "762449.56323700", 2010, "97.48440000", "287545.80152400", "0"], [1752300120000, "2950.78000000", "2951.00000000", "2949.99000000", "2950.95000000", "135.03450000", 1752300179999, "398409.52896800", 896, "78.22440000", "230775.34639600", "0"], [1752300180000, "2950.95000000", "2953.13000000", "2950.67000000", "2953.12000000", "175.25290000", 1752300239999, "517248.53208400", 1460, "84.74740000", "250146.97997500", "0"], [1752300240000, "2953.12000000", "2954.55000000", "2952.94000000", "2953.49000000", "239.07680000", 1752300299999, "706244.09135900", 1181, "101.86020000", "300892.58053800", "0"], [1752300300000, "2953.49000000", "2953.50000000", "2951.30000000", "2952.29000000", "102.80330000", 1752300359999, "303468.37008700", 1223, "50.84010000", "150062.15709100", "0"], [1752300360000, "2952.29000000", "2952.47000000", "2950.00000000", "2950.62000000", "112.55410000", 1752300419999, "332154.13622000", 1245, "32.20410000", "95029.29477100", "0"], [1752300420000, "2950.61000000", "2956.26000000", "2950.00000000", "2955.03000000", "633.22800000", 1752300479999, "1869967.70240500", 2702, "464.73510000", "1372228.05660600", "0"], [1752300480000, "2955.03000000", "2955.03000000", "2953.66000000", "2953.67000000", "111.74510000", 1752300539999, "330107.03548100", 780, "50.48560000", "149131.74252900", "0"], [1752300540000, "2953.66000000", "2953.66000000", "2950.71000000", "2950.72000000", "186.35880000", 1752300599999, "550176.63626500", 1237, "75.48060000", "222832.52317900", "0"], [1752300600000, "2950.72000000", "2951.97000000", "2950.71000000", "2951.02000000", "170.71040000", 1752300659999, "503783.49103200", 1102, "94.97940000", "280288.89275300", "0"], [1752300660000, "2951.02000000", "2951.02000000", "2946.71000000", "2946.72000000", "202.04960000", 1752300719999, "595754.11524100", 1454, "40.77730000", "120224.67207500", "0"], [1752300720000, "2946.72000000", "2948.00000000", "2945.10000000", "2947.45000000", "717.07020000", 1752300779999, "2112891.18497500", 2962, "352.72230000", "1039152.08935100", "0"], [1752300780000, "2947.46000000", "2947.46000000", "2946.18000000", "2946.18000000", "71.36400000", 1752300839999, "210293.92328600", 785, "8.17420000", "24086.98110900", "0"], [1752300840000, "2946.18000000", "2946.87000000", "2945.90000000", "2946.41000000", "169.00600000", 1752300899999, "497957.01526000", 985, "42.12670000", "124115.54233700", "0"], [1752300900000, "2946.41000000", "2948.34000000", "2946.40000000", "2946.86000000", "99.88980000", 1752300959999, "294373.03919400", 944, "35.08240000", "103386.47268400", "0"], [1752300960000, "2946.86000000", "2947.75000000", "2946.86000000", "2947.33000000", "147.19400000", 1752301019999, "433859.24703100", 667, "29.37000000", "86563.36854100", "0"], [1752301020000, "2947.33000000", "2949.71000000", "2947.32000000", "2949.49000000", "141.02180000", 1752301079999, "415893.93112100", 869, "97.50770000", "287559.76542300", "0"], [1752301080000, "2949.50000000", "2951.44000000", "2949.49000000", "2950.39000000", "87.96650000", 1752301139999, "259530.05442000", 702, "46.84750000", "138209.59591600", "0"], [1752301140000, "2950.40000000", "2953.49000000", "2950.31000000", "2953.30000000", "118.62710000", 1752301199999, "350101.21650500", 881, "64.71100000", "191013.43012300", "0"], [1752301200000, "2953.31000000", "2953.83000000", "2952.60000000", "2952.60000000", "179.72980000", 1752301259999, "530792.95202100", 750, "125.16500000", "369654.09167800", "0"], [1752301260000, "2952.60000000", "2953.83000000", "2952.60000000", "2953.49000000", "179.30040000", 1752301319999, "529541.99527100", 1132, "107.79150000", "318340.24329700", "0"], [1752301320000, "2953.50000000", "2953.50000000", "2952.76000000", "2953.10000000", "117.34440000", 1752301379999, "346534.88465800", 704, "42.38970000", "125179.66088700", "0"], [1752301380000, "2953.10000000", "2953.11000000", "2951.40000000", "2951.70000000", "102.31590000", 1752301439999, "302090.52466300", 798, "19.94990000", "58906.97267400", "0"], [1752301440000, "2951.70000000", "2954.11000000", "2951.70000000", "2953.80000000", "182.44540000", 1752301499999, "538776.21514800", 1244, "127.30070000", "375895.33454100", "0"], [1752301500000, "2953.80000000", "2954.68000000", "2953.40000000", "2954.66000000", "128.75020000", 1752301559999, "380316.29991400", 699, "36.91540000", "109044.45454600", "0"], [1752301560000, "2954.67000000", "2954.67000000", "2952.21000000", "2952.21000000", "163.94830000", 1752301619999, "484179.64591100", 1149, "42.95490000", "126831.52565300", "0"], [1752301620000, "2952.20000000", "2954.03000000", "2952.00000000", "2954.02000000", "188.00790000", 1752301679999, "555103.66164500", 1010, "156.16200000", "461044.22828700", "0"], [1752301680000, "2954.02000000", "2956.56000000", "2952.20000000", "2952.20000000", "197.81110000", 1752301739999, "584453.54573100", 1984, "64.10290000", "189450.16067200", "0"], [1752301740000, "2952.21000000", "2955.39000000", "2952.20000000", "2955.30000000", "119.19350000", 1752301799999, "352055.28857100", 1120, "100.98990000", "298269.44069800", "0"], [1752301800000, "2955.30000000", "2955.81000000", "2955.13000000", "2955.38000000", "182.70070000", 1752301859999, "539936.68175600", 718, "101.02920000", "298569.08038800", "0"], [1752301860000, "2955.37000000", "2955.38000000", "2953.09000000", "2953.65000000", "129.34260000", 1752301919999, "382119.24936200", 790, "34.49260000", "101866.78896900", "0"], [1752301920000, "2953.65000000", "2956.00000000", "2953.65000000", "2955.95000000", "185.79060000", 1752301979999, "549085.32113600", 1039, "95.15140000", "281192.22458700", "0"], [1752301980000, "2955.94000000", "2956.69000000", "2955.94000000", "2956.57000000", "70.65270000", 1752302039999, "208887.94570900", 495, "19.03030000", "56261.01829200", "0"], [1752302040000, "2956.58000000", "2956.69000000", "2955.58000000", "2956.33000000", "192.35580000", 1752302099999, "568657.33124600", 1066, "31.16040000", "92118.94335700", "0"], [1752302100000, "2956.34000000", "2957.92000000", "2956.33000000", "2957.58000000", "246.42250000", 1752302159999, "728760.75582900", 1199, "143.27330000", "423672.58893700", "0"], [1752302160000, "2957.59000000", "2958.33000000", "2957.59000000", "2958.33000000", "132.24680000", 1752302219999, "391168.79688900", 497, "40.34210000", "119325.44313400", "0"], [1752302220000, "2958.33000000", "2958.84000000", "2957.82000000", "2958.30000000", "210.74550000", 1752302279999, "623448.33519400", 1167, "96.03850000", "284122.70428800", "0"], [1752302280000, "2958.30000000", "2959.29000000", "2958.29000000", "2959.10000000", "112.09220000", 1752302339999, "331680.18289200", 750, "58.36780000", "172704.13516300", "0"], [1752302340000, "2959.10000000", "2960.51000000", "2958.68000000", "2959.43000000", "673.80880000", 1752302399999, "1994042.63836000", 1866, "196.54340000", "581695.33492800", "0"], [1752302400000, "2959.43000000", "2960.49000000", "2959.42000000", "2959.80000000", "147.92360000", 1752302459999, "437859.70467400", 751, "93.78660000", "277615.39480500", "0"], [1752302460000, "2959.80000000", "2960.38000000", "2959.80000000", "2960.12000000", "99.39290000", 1752302519999, "294213.43527100", 463, "39.43030000", "116714.67332800", "0"], [1752302520000, "2960.13000000", "2961.32000000", "2959.45000000", "2961.31000000", "213.99290000", 1752302579999, "633488.26913700", 908, "55.68120000", "164843.78517800", "0"], [1752302580000, "2961.32000000", "2962.89000000", "2961.31000000", "2962.23000000", "229.14440000", 1752302639999, "678728.14405000", 1523, "157.64280000", "466929.49994800", "0"], [1752302640000, "2962.24000000", "2962.45000000", "2960.90000000", "2962.45000000", "139.17640000", 1752302699999, "412181.56439500", 968, "37.06440000", "109768.63576800", "0"], [1752302700000, "2962.46000000", "2963.00000000", "2962.40000000", "2963.00000000", "99.20190000", 1752302759999, "293911.56477000", 680, "30.12600000", "89255.14676100", "0"], [1752302760000, "2963.00000000", "2963.00000000", "2960.24000000", "2961.00000000", "209.87260000", 1752302819999, "621533.04570400", 1341, "65.55810000", "194112.97611300", "0"], [1752302820000, "2961.01000000", "2961.01000000", "2960.02000000", "2960.99000000", "137.33950000", 1752302879999, "406615.98985700", 793, "33.64460000", "99606.08066500", "0"], [1752302880000, "2960.99000000", "2961.39000000", "2958.03000000", "2960.29000000", "290.37600000", 1752302939999, "859363.24917300", 1727, "71.71540000", "212219.89104300", "0"], [1752302940000, "2960.30000000", "2960.50000000", "2958.40000000", "2960.29000000", "155.96090000", 1752302999999, "461522.35560600", 1063, "35.52470000", "105135.09614000", "0"], [1752303000000, "2960.30000000", "2962.00000000", "2960.29000000", "2961.73000000", "122.68360000", 1752303059999, "363294.22691800", 520, "86.38350000", "255790.30436500", "0"], [1752303060000, "2961.73000000", "2961.73000000", "2960.69000000", "2961.00000000", "100.77750000", 1752303119999, "298392.51712100", 545, "30.13850000", "89234.17414900", "0"], [1752303120000, "2960.99000000", "2961.30000000", "2960.99000000", "2961.29000000", "84.52750000", 1752303179999, "250299.86440100", 333, "29.82180000", "88304.38901200", "0"], [1752303180000, "2961.29000000", "2961.30000000", "2961.29000000", "2961.29000000", "41.15990000", 1752303239999, "121886.46665000", 192, "6.63790000", "19656.81327000", "0"], [1752303240000, "2961.30000000", "2961.30000000", "2961.29000000", "2961.29000000", "103.42180000", 1752303299999, "306262.07615400", 191, "13.40320000", "39690.89616000", "0"], [1752303300000, "2961.29000000", "2962.71000000", "2961.29000000", "2962.41000000", "159.10610000", 1752303359999, "471268.41049100", 659, "43.27680000", "128179.26630900", "0"], [1752303360000, "2962.42000000", "2962.42000000", "2960.69000000", "2961.36000000", "124.66800000", 1752303419999, "369236.05583200", 751, "70.78370000", "209640.94172200", "0"], [1752303420000, "2961.36000000", "2961.41000000", "2960.00000000", "2960.00000000", "171.68070000", 1752303479999, "508290.41605100", 699, "20.73710000", "61399.58652300", "0"], [1752303480000, "2960.00000000", "2962.29000000", "2960.00000000", "2961.59000000", "335.70070000", 1752303539999, "994212.14875900", 672, "301.99400000", "894412.93998600", "0"], [1752303540000, "2961.60000000", "2961.70000000", "2959.87000000", "2959.87000000", "257.26760000", 1752303599999, "761708.14978800", 836, "40.00590000", "118463.22451300", "0"], [1752303600000, "2959.87000000", "2963.19000000", "2959.06000000", "2962.71000000", "549.00160000", 1752303659999, "1625444.59617200", 1493, "316.75750000", "937895.23770800", "0"], [1752303660000, "2962.70000000", "2967.60000000", "2962.64000000", "2966.71000000", "1189.07550000", 1752303719999, "3525568.49024300", 4210, "805.11490000", "2387119.67355300", "0"], [1752303720000, "2966.71000000", "2966.71000000", "2961.98000000", "2962.49000000", "244.57690000", 1752303779999, "724865.19816500", 1509, "51.19150000", "151684.75493600", "0"], [1752303780000, "2962.49000000", "2962.50000000", "2961.99000000", "2962.49000000", "47.15960000", 1752303839999, "139695.50584900", 361, "40.02510000", "118560.62317000", "0"], [1752303840000, "2962.50000000", "2962.99000000", "2962.49000000", "2962.50000000", "95.61150000", 1752303899999, "283278.29252900", 467, "37.50450000", "111113.01887700", "0"], [1752303900000, "2962.49000000", "2962.49000000", "2960.76000000", "2961.79000000", "109.01490000", 1752303959999, "322846.28535100", 1125, "53.75280000", "159173.40840800", "0"], [1752303960000, "2961.80000000", "2964.45000000", "2961.79000000", "2964.45000000", "82.74540000", 1752304019999, "245165.50254300", 871, "68.69090000", "203530.45720200", "0"], [1752304020000, "2964.44000000", "2964.45000000", "2963.01000000", "2963.54000000", "160.53040000", 1752304079999, "475746.78061700", 856, "80.96180000", "239935.77755400", "0"], [1752304080000, "2963.53000000", "2963.53000000", "2962.50000000", "2963.00000000", "87.79750000", 1752304139999, "260129.60132800", 593, "45.16400000", "133811.90644500", "0"], [1752304140000, "2963.01000000", "2963.43000000", "2962.99000000", "2963.00000000", "123.73720000", 1752304199999, "366648.79371300", 505, "67.57780000", "200241.09362000", "0"], [1752304200000, "2963.01000000", "2963.01000000", "2961.70000000", "2962.08000000", "73.08380000", 1752304259999, "216490.69728800", 758, "29.68410000", "87929.22109100", "0"], [1752304260000, "2962.09000000", "2962.50000000", "2961.60000000", "2962.31000000", "50.27080000", 1752304319999, "148903.50017500", 588, "27.19350000", "80548.18570600", "0"], [1752304320000, "2962.31000000", "2964.45000000", "2962.13000000", "2963.44000000", "214.93170000", 1752304379999, "636863.68832900", 1579, "81.50640000", "241503.10163900", "0"], [1752304380000, "2963.43000000", "2974.86000000", "2963.43000000", "2970.71000000", "1859.08760000", 1752304439999, "5520923.74412200", 7134, "1495.08980000", "4439488.05530100", "0"], [1752304440000, "2970.72000000", "2972.47000000", "2969.67000000", "2969.67000000", "382.96280000", 1752304499999, "1137970.79712600", 1489, "262.48340000", "779991.53206900", "0"], [1752304500000, "2969.65000000", "2969.65000000", "2967.15000000", "2967.60000000", "231.51970000", 1752304559999, "687135.93049400", 1379, "132.58860000", "393500.88186300", "0"], [1752304560000, "2967.61000000", "2968.75000000", "2967.30000000", "2968.75000000", "349.28750000", 1752304619999, "1036744.48726600", 1253, "269.68780000", "800463.97559000", "0"], [1752304620000, "2968.75000000", "2971.33000000", "2967.61000000", "2970.71000000", "674.44600000", 1752304679999, "2002410.02921000", 2940, "431.79670000", "1282002.13077700", "0"], [1752304680000, "2970.71000000", "2977.94000000", "2970.56000000", "2972.78000000", "1632.86050000", 1752304739999, "4856884.84054700", 5907, "1085.86560000", "3229657.14824000", "0"], [1752304740000, "2972.79000000", "2973.08000000", "2968.49000000", "2968.49000000", "289.01730000", 1752304799999, "858728.45993700", 1352, "42.95520000", "127652.94800500", "0"], [1752304800000, "2968.50000000", "2973.75000000", "2968.50000000", "2971.43000000", "736.00620000", 1752304859999, "2187242.52221800", 2880, "509.38200000", "1513605.00604200", "0"], [1752304860000, "2971.44000000", "2972.19000000", "2970.00000000", "2971.51000000", "323.47130000", 1752304919999, "961102.17848500", 1060, "191.44920000", "568859.72415800", "0"], [1752304920000, "2971.51000000", "2971.51000000", "2968.49000000", "2968.49000000", "179.40200000", 1752304979999, "532842.75089800", 615, "6.57430000", "19523.11004900", "0"], [1752304980000, "2968.49000000", "2969.00000000", "2967.73000000", "2968.75000000", "154.12880000", 1752305039999, "457486.32611000", 700, "72.18130000", "214248.29368700", "0"], [1752305040000, "2968.74000000", "2970.00000000", "2968.74000000", "2969.99000000", "280.42170000", 1752305099999, "832624.81706500", 588, "258.36970000", "767138.50828900", "0"], [1752305100000, "2969.99000000", "2970.41000000", "2969.43000000", "2969.98000000", "160.71380000", 1752305159999, "477323.39210800", 677, "118.49280000", "351930.43102200", "0"], [1752305160000, "2969.99000000", "2970.36000000", "2969.25000000", "2970.28000000", "194.06620000", 1752305219999, "576362.82693400", 852, "83.47860000", "247919.15423100", "0"], [1752305220000, "2970.27000000", "2971.27000000", "2970.27000000", "2970.96000000", "146.55430000", 1752305279999, "435407.81117800", 505, "98.76020000", "293411.98293800", "0"], [1752305280000, "2970.97000000", "2972.74000000", "2970.96000000", "2972.74000000", "133.67120000", 1752305339999, "397215.25584600", 954, "96.35000000", "286306.33608100", "0"], [1752305340000, "2972.75000000", "2972.75000000", "2971.19000000", "2971.19000000", "117.22060000", 1752305399999, "348390.46227700", 648, "34.46500000", "102433.26226800", "0"], [1752305400000, "2971.20000000", "2971.20000000", "2968.78000000", "2968.91000000", "235.01480000", 1752305459999, "697999.87149200", 988, "30.37130000", "90178.07219700", "0"], [1752305460000, "2968.90000000", "2969.67000000", "2967.59000000", "2968.59000000", "184.56460000", 1752305519999, "547972.21067500", 1133, "62.27940000", "184879.70676400", "0"], [1752305520000, "2968.59000000", "2968.59000000", "2966.66000000", "2966.66000000", "167.24980000", 1752305579999, "496312.87685200", 1331, "34.53680000", "102496.41778500", "0"], [1752305580000, "2966.66000000", "2966.67000000", "2964.15000000", "2965.50000000", "350.54090000", 1752305639999, "1039440.56510400", 1769, "139.86840000", "414704.86637700", "0"], [1752305640000, "2965.50000000", "2965.77000000", "2965.06000000", "2965.76000000", "120.50160000", 1752305699999, "357323.66181100", 461, "89.23890000", "264619.65224700", "0"], [1752305700000, "2965.76000000", "2965.77000000", "2962.98000000", "2963.29000000", "154.67980000", 1752305759999, "458546.90960400", 1070, "62.09760000", "184083.55367700", "0"], [1752305760000, "2963.30000000", "2963.30000000", "2961.98000000", "2963.28000000", "322.08970000", 1752305819999, "954298.30812700", 1060, "250.61870000", "742534.90019500", "0"], [1752305820000, "2963.28000000", "2967.50000000", "2963.28000000", "2964.72000000", "238.13040000", 1752305879999, "706169.02453000", 1671, "145.89810000", "432639.88069700", "0"], [1752305880000, "2964.72000000", "2966.40000000", "2964.62000000", "2965.36000000", "116.64140000", 1752305939999, "345904.34113300", 1083, "36.68790000", "108795.91667100", "0"], [1752305940000, "2965.37000000", "2965.37000000", "2964.14000000", "2964.60000000", "95.47810000", 1752305999999, "283067.60158700", 574, "24.28800000", "71995.49419200", "0"], [1752306000000, "2964.59000000", "2965.00000000", "2964.15000000", "2964.99000000", "178.55600000", 1752306059999, "529324.00587300", 475, "49.26740000", "146057.54763500", "0"], [1752306060000, "2964.99000000", "2965.00000000", "2964.32000000", "2964.32000000", "78.49910000", 1752306119999, "232727.87148200", 305, "8.30700000", "24628.03957800", "0"], [1752306120000, "2964.33000000", "2964.40000000", "2964.32000000", "2964.39000000", "54.79530000", 1752306179999, "162432.00077700", 202, "30.28050000", "89761.49655300", "0"], [1752306180000, "2964.39000000", "2964.99000000", "2963.81000000", "2963.82000000", "154.89740000", 1752306239999, "459200.20822800", 718, "27.41700000", "81277.52959800", "0"], [1752306240000, "2963.81000000", "2964.77000000", "2963.81000000", "2964.75000000", "170.92690000", 1752306299999, "506694.53595400", 537, "123.96580000", "367480.52512300", "0"], [1752306300000, "2964.74000000", "2964.77000000", "2964.03000000", "2964.03000000", "138.37750000", 1752306359999, "410236.33605900", 386, "26.83270000", "79550.92269500", "0"], [1752306360000, "2964.04000000", "2964.04000000", "2962.54000000", "2963.70000000", "274.49670000", 1752306419999, "813386.54201400", 734, "68.54630000", "203104.35327000", "0"], [1752306420000, "2963.71000000", "2963.80000000", "2963.00000000", "2963.80000000", "106.26320000", 1752306479999, "314906.90851600", 399, "34.12940000", "101135.26646900", "0"], [1752306480000, "2963.79000000", "2963.80000000", "2962.66000000", "2962.92000000", "85.03270000", 1752306539999, "251981.43097900", 507, "17.33280000", "51352.64441400", "0"], [1752306540000, "2962.92000000", "2963.50000000", "2962.15000000", "2963.50000000", "96.87240000", 1752306599999, "286996.75321800", 603, "56.60390000", "167690.92718100", "0"], [1752306600000, "2963.50000000", "2963.50000000", "2961.51000000", "2962.53000000", "211.10990000", 1752306659999, "625350.70950100", 904, "75.82360000", "224589.19364300", "0"], [1752306660000, "2962.54000000", "2962.69000000", "2961.50000000", "2962.68000000", "325.03150000", 1752306719999, "962765.35924000", 844, "141.67190000", "419643.50074000", "0"], [1752306720000, "2962.69000000", "2963.90000000", "2962.68000000", "2963.89000000", "154.48440000", 1752306779999, "457742.19604700", 454, "92.02450000", "272680.94608200", "0"], [1752306780000, "2963.89000000", "2964.32000000", "2963.61000000", "2964.29000000", "199.23990000", 1752306839999, "590538.10678800", 600, "144.11320000", "427141.43609400", "0"], [1752306840000, "2964.30000000", "2965.70000000", "2964.29000000", "2964.60000000", "122.08730000", 1752306899999, "361976.81963900", 675, "50.77180000", "150526.29782900", "0"], [1752306900000, "2964.60000000", "2964.61000000", "2963.04000000", "2963.05000000", "109.70560000", 1752306959999, "325171.61050600", 509, "13.65500000", "40478.55833300", "0"], [1752306960000, "2963.04000000", "2963.05000000", "2962.00000000", "2962.02000000", "103.24760000", 1752307019999, "305846.01546100", 400, "30.97360000", "91747.78304900", "0"], [1752307020000, "2962.01000000", "2963.04000000", "2962.01000000", "2963.03000000", "83.33220000", 1752307079999, "246863.41037700", 496, "42.07330000", "124638.41310900", "0"], [1752307080000, "2963.04000000", "2963.14000000", "2962.80000000", "2962.81000000", "79.20300000", 1752307139999, "234684.42098300", 279, "11.53430000", "34175.23954600", "0"], [1752307140000, "2962.80000000", "2963.12000000", "2962.80000000", "2962.85000000", "52.58190000", 1752307199999, "155791.92727600", 269, "25.41270000", "75293.89929100", "0"], [1752307200000, "2962.84000000", "2964.67000000", "2962.84000000", "2964.40000000", "501.97680000", 1752307259999, "1487603.12398900", 804, "426.67580000", "1264446.24684500", "0"], [1752307260000, "2964.40000000", "2966.00000000", "2964.00000000", "2964.10000000", "86.94590000", 1752307319999, "257793.20637300", 827, "53.25130000", "157880.39162300", "0"], [1752307320000, "2964.11000000", "2965.78000000", "2964.10000000", "2965.19000000", "273.92370000", 1752307379999, "812223.78463500", 587, "258.10460000", "765314.27204200", "0"], [1752307380000, "2965.19000000", "2967.96000000", "2965.19000000", "2967.95000000", "194.94490000", 1752307439999, "578158.57670500", 854, "175.07540000", "519228.09788900", "0"], [1752307440000, "2967.96000000", "2968.78000000", "2967.52000000", "2967.71000000", "391.43400000", 1752307499999, "1161865.05886200", 1095, "263.73630000", "782850.90882500", "0"], [1752307500000, "2967.71000000", "2967.71000000", "2966.51000000", "2966.60000000", "98.40130000", 1752307559999, "291927.03874500", 611, "66.92250000", "198533.60441500", "0"], [1752307560000, "2966.61000000", "2966.61000000", "2966.00000000", "2966.01000000", "59.52250000", 1752307619999, "176567.07435700", 267, "22.97140000", "68147.18387400", "0"], [1752307620000, "2966.00000000", "2966.50000000", "2965.81000000", "2966.11000000", "97.05700000", 1752307679999, "287879.50653200", 483, "41.40330000", "122805.36974000", "0"], [1752307680000, "2966.11000000", "2966.83000000", "2964.62000000", "2964.63000000", "132.61210000", 1752307739999, "393309.13569300", 898, "50.61540000", "150128.48934600", "0"], [1752307740000, "2964.62000000", "2965.46000000", "2964.62000000", "2964.72000000", "128.67130000", 1752307799999, "381505.24513800", 636, "74.13700000", "219808.23536600", "0"], [1752307800000, "2964.72000000", "2964.73000000", "2963.03000000", "2963.22000000", "212.98120000", 1752307859999, "631209.65596400", 539, "31.83140000", "94355.65444700", "0"], [1752307860000, "2963.22000000", "2964.15000000", "2963.22000000", "2964.15000000", "96.22470000", 1752307919999, "285185.23578700", 419, "64.07910000", "189904.39562400", "0"], [1752307920000, "2964.15000000", "2964.15000000", "2964.14000000", "2964.15000000", "40.81050000", 1752307979999, "120968.10585900", 120, "7.03890000", "20864.35543500", "0"], [1752307980000, "2964.15000000", "2964.65000000", "2963.30000000", "2964.64000000", "139.71240000", 1752308039999, "414104.47487900", 822, "64.04470000", "189817.82938000", "0"], [1752308040000, "2964.64000000", "2965.00000000", "2964.59000000", "2964.59000000", "89.65170000", 1752308099999, "265797.87064800", 422, "19.97050000", "59206.35490200", "0"], [1752308100000, "2964.60000000", "2966.73000000", "2964.59000000", "2966.40000000", "241.40000000", 1752308159999, "715879.50162000", 1116, "184.29180000", "546468.74830500", "0"], [1752308160000, "2966.40000000", "2967.05000000", "2966.25000000", "2966.79000000", "90.91490000", 1752308219999, "269706.91948800", 738, "61.79030000", "183301.39471000", "0"], [1752308220000, "2966.80000000", "2967.52000000", "2966.45000000", "2967.36000000", "74.44540000", 1752308279999, "220866.22276100", 468, "62.67760000", "185949.36403000", "0"], [1752308280000, "2967.35000000", "2968.14000000", "2966.21000000", "2966.21000000", "172.00080000", 1752308339999, "510411.57641600", 1136, "119.61210000", "354957.36749600", "0"], [1752308340000, "2966.20000000", "2966.82000000", "2965.65000000", "2966.45000000", "218.32620000", 1752308399999, "647573.08783300", 810, "137.55650000", "407997.57868300", "0"], [1752308400000, "2966.44000000", "2967.89000000", "2966.44000000", "2967.89000000", "91.73940000", 1752308459999, "272172.59335000", 507, "32.47350000", "96347.35862700", "0"], [1752308460000, "2967.89000000", "2968.33000000", "2966.76000000", "2966.77000000", "96.22000000", 1752308519999, "285555.59986400", 700, "47.05430000", "139653.24863700", "0"], [1752308520000, "2966.76000000", "2968.27000000", "2966.57000000", "2967.90000000", "88.51680000", 1752308579999, "262658.89803400", 821, "61.64730000", "182914.94765200", "0"], [1752308580000, "2967.90000000", "2968.31000000", "2966.54000000", "2968.31000000", "168.53050000", 1752308639999, "500079.94815900", 1090, "86.12040000", "255542.89164800", "0"], [1752308640000, "2968.31000000", "2970.00000000", "2968.20000000", "2969.91000000", "422.41730000", 1752308699999, "1254457.52796900", 963, "126.31860000", "375107.23905700", "0"], [1752308700000, "2969.90000000", "2969.91000000", "2968.00000000", "2968.20000000", "79.40870000", 1752308759999, "235717.94300800", 784, "51.03720000", "151486.24102600", "0"], [1752308760000, "2968.20000000", "2968.21000000", "2967.00000000", "2967.99000000", "82.42010000", 1752308819999, "244576.09058400", 643, "62.55050000", "185608.20675700", "0"], [1752308820000, "2967.99000000", "2968.49000000", "2967.99000000", "2968.30000000", "54.64040000", 1752308879999, "162182.79181500", 318, "32.50210000", "96470.13115500", "0"], [1752308880000, "2968.30000000", "2968.49000000", "2967.50000000", "2967.50000000", "61.14430000", 1752308939999, "181480.67445300", 432, "19.94190000", "59193.49854600", "0"], [1752308940000, "2967.50000000", "2968.48000000", "2967.20000000", "2968.01000000", "64.71930000", 1752308999999, "192084.02042600", 650, "50.29590000", "149272.35515600", "0"], [1752309000000, "2968.00000000", "2968.00000000", "2967.10000000", "2967.10000000", "50.46630000", 1752309059999, "149764.10329300", 583, "17.02010000", "50506.51614800", "0"], [1752309060000, "2967.10000000", "2968.19000000", "2966.55000000", "2967.14000000", "238.75480000", 1752309119999, "708449.98324800", 1066, "80.33640000", "238381.54104200", "0"], [1752309120000, "2967.14000000", "2967.36000000", "2962.95000000", "2964.73000000", "1079.95670000", 1752309179999, "3201749.57431900", 1616, "86.74880000", "257271.12153700", "0"], [1752309180000, "2964.74000000", "2966.40000000", "2964.73000000", "2966.00000000", "153.66340000", 1752309239999, "455726.84263700", 811, "140.13130000", "415589.06994300", "0"], [1752309240000, "2966.00000000", "2966.28000000", "2965.00000000", "2965.43000000", "84.07990000", 1752309299999, "249356.52754100", 704, "54.07730000", "160377.51218000", "0"], [1752309300000, "2965.44000000", "2965.44000000", "2964.54000000", "2964.87000000", "104.30500000", 1752309359999, "309262.77603800", 566, "25.55750000", "75774.59104300", "0"], [1752309360000, "2964.87000000", "2965.36000000", "2964.72000000", "2965.35000000", "154.57200000", 1752309419999, "458318.87827000", 555, "93.18490000", "276288.48413800", "0"], [1752309420000, "2965.35000000", "2965.63000000", "2964.72000000", "2964.73000000", "117.48920000", 1752309479999, "348360.65365100", 458, "23.81050000", "70607.01002300", "0"], [1752309480000, "2964.72000000", "2964.72000000", "2963.00000000", "2963.00000000", "79.49820000", 1752309539999, "235596.46645500", 873, "13.97480000", "41411.79872200", "0"], [1752309540000, "2963.00000000", "2963.58000000", "2962.57000000", "2962.58000000", "117.66490000", 1752309599999, "348641.28463800", 572, "48.29950000", "143113.68519400", "0"], [1752309600000, "2962.58000000", "2963.15000000", "2962.56000000", "2962.56000000", "185.55200000", 1752309659999, "549765.36928600", 887, "99.30220000", "294213.68047400", "0"], [1752309660000, "2962.56000000", "2963.43000000", "2962.16000000", "2963.43000000", "190.17320000", 1752309719999, "563423.65256600", 1108, "87.74330000", "259943.83990600", "0"], [1752309720000, "2963.42000000", "2963.71000000", "2962.72000000", "2962.73000000", "114.16270000", 1752309779999, "338311.74150300", 672, "21.89440000", "64883.80055800", "0"], [1752309780000, "2962.73000000", "2964.00000000", "2962.73000000", "2964.00000000", "182.87700000", 1752309839999, "541911.87905000", 729, "105.53090000", "312717.31070800", "0"], [1752309840000, "2963.99000000", "2965.93000000", "2963.99000000", "2965.52000000", "175.54150000", 1752309899999, "520399.70354600", 847, "142.50110000", "422416.37536200", "0"], [1752309900000, "2965.51000000", "2965.52000000", "2964.99000000", "2965.12000000", "83.73110000", 1752309959999, "248280.56333800", 593, "37.64970000", "111639.14975400", "0"], [1752309960000, "2965.13000000", "2965.41000000", "2965.12000000", "2965.22000000", "25.06280000", 1752310019999, "74317.18907100", 253, "14.46510000", "42892.49170400", "0"], [1752310020000, "2965.21000000", "2965.22000000", "2965.00000000", "2965.01000000", "24.34690000", 1752310079999, "72191.99726400", 197, "4.86820000", "14435.06390300", "0"], [1752310080000, "2965.00000000", "2965.00000000", "2962.95000000", "2963.87000000", "132.71710000", 1752310139999, "393375.74064300", 849, "48.98440000", "145154.49582700", "0"], [1752310140000, "2963.88000000", "2963.88000000", "2960.49000000", "2960.58000000", "393.36740000", 1752310199999, "1165054.05616900", 1736, "81.78860000", "242220.94508800", "0"], [1752310200000, "2960.58000000", "2961.36000000", "2958.07000000", "2958.08000000", "307.02810000", 1752310259999, "908738.14314000", 1734, "126.05540000", "373090.90850400", "0"], [1752310260000, "2958.07000000", "2959.40000000", "2957.51000000", "2959.28000000", "212.66530000", 1752310319999, "629191.03793600", 1184, "135.45910000", "400766.57486300", "0"], [1752310320000, "2959.29000000", "2959.48000000", "2958.10000000", "2958.83000000", "100.30330000", 1752310379999, "296794.59230500", 869, "55.07460000", "162958.75789200", "0"], [1752310380000, "2958.84000000", "2960.77000000", "2958.84000000", "2960.06000000", "113.05800000", 1752310439999, "334621.43173600", 724, "74.37720000", "220127.01938400", "0"], [1752310440000, "2960.07000000", "2963.36000000", "2960.06000000", "2963.36000000", "270.36350000", 1752310499999, "800558.17459000", 997, "112.18500000", "332247.71206000", "0"], [1752310500000, "2963.36000000", "2964.15000000", "2962.54000000", "2962.55000000", "313.17340000", 1752310559999, "928081.84168500", 693, "164.51390000", "487582.34703300", "0"], [1752310560000, "2962.55000000", "2962.55000000", "2961.52000000", "2961.53000000", "213.27790000", 1752310619999, "631687.93812600", 712, "114.86980000", "340222.60975600", "0"], [1752310620000, "2961.53000000", "2967.61000000", "2961.52000000", "2967.01000000", "4276.56850000", 1752310679999, "12681372.82237600", 2856, "1611.81350000", "4777812.23564400", "0"], [1752310680000, "2967.01000000", "2968.09000000", "2965.79000000", "2966.29000000", "680.78840000", 1752310739999, "2019851.79880000", 1650, "189.99460000", "563668.34437300", "0"], [1752310740000, "2966.29000000", "2967.06000000", "2966.10000000", "2966.74000000", "145.31130000", 1752310799999, "431060.44857900", 634, "96.28620000", "285623.75685700", "0"], [1752310800000, "2966.74000000", "2966.90000000", "2964.91000000", "2966.00000000", "389.04390000", 1752310859999, "1153948.59521700", 1012, "73.31420000", "217449.84819200", "0"], [1752310860000, "2966.00000000", "2967.30000000", "2963.21000000", "2963.89000000", "296.95700000", 1752310919999, "880522.24160800", 1785, "144.58770000", "428732.98027500", "0"], [1752310920000, "2963.89000000", "2963.89000000", "2962.79000000", "2963.70000000", "60.71250000", 1752310979999, "179915.63287600", 655, "17.30510000", "51279.24569400", "0"], [1752310980000, "2963.69000000", "2963.70000000", "2962.11000000", "2962.11000000", "90.84980000", 1752311039999, "269183.81814200", 616, "34.25580000", "101504.83145500", "0"], [1752311040000, "2962.12000000", "2964.55000000", "2962.11000000", "2964.54000000", "114.42950000", 1752311099999, "339068.56626100", 739, "52.31560000", "155022.59719300", "0"], [1752311100000, "2964.55000000", "2965.95000000", "2964.54000000", "2965.89000000", "418.16460000", 1752311159999, "1239889.09223000", 1106, "364.32700000", "1080237.45301600", "0"], [1752311160000, "2965.88000000", "2965.88000000", "2964.12000000", "2965.16000000", "285.51450000", 1752311219999, "846467.71574900", 807, "185.91990000", "551188.02308000", "0"], [1752311220000, "2965.16000000", "2965.16000000", "2964.13000000", "2964.14000000", "199.21270000", 1752311279999, "590643.03813200", 352, "18.88190000", "55968.72027500", "0"], [1752311280000, "2964.14000000", "2965.63000000", "2964.14000000", "2965.63000000", "72.27570000", 1752311339999, "214265.63010000", 597, "44.26240000", "131218.01369500", "0"], [1752311340000, "2965.63000000", "2966.00000000", "2965.62000000", "2965.70000000", "99.97770000", 1752311399999, "296504.57851700", 366, "63.16340000", "187324.17111000", "0"], [1752311400000, "2965.70000000", "2966.89000000", "2965.69000000", "2966.39000000", "202.80250000", 1752311459999, "601521.31368200", 766, "156.34420000", "463696.47051700", "0"], [1752311460000, "2966.38000000", "2966.84000000", "2965.00000000", "2966.84000000", "793.36910000", 1752311519999, "2352942.02438700", 927, "156.26470000", "463385.31598100", "0"], [1752311520000, "2966.84000000", "2967.27000000", "2966.54000000", "2966.55000000", "55.92200000", 1752311579999, "165918.35812100", 453, "22.76350000", "67538.39979600", "0"], [1752311580000, "2966.55000000", "2967.14000000", "2966.40000000", "2966.41000000", "73.03190000", 1752311639999, "216659.52677000", 460, "39.88500000", "118326.12808100", "0"], [1752311640000, "2966.41000000", "2966.41000000", "2966.10000000", "2966.11000000", "52.60670000", 1752311699999, "156043.11639500", 325, "27.13550000", "80490.08469500", "0"], [1752311700000, "2966.12000000", "2969.55000000", "2966.12000000", "2969.55000000", "236.12030000", 1752311759999, "700798.33008300", 1696, "164.90910000", "489422.82356700", "0"], [1752311760000, "2969.56000000", "2969.78000000", "2968.59000000", "2969.19000000", "131.71480000", 1752311819999, "391061.84374800", 1123, "60.09880000", "178431.23372300", "0"], [1752311820000, "2969.20000000", "2969.20000000", "2967.76000000", "2967.77000000", "110.28010000", 1752311879999, "327346.08335700", 673, "29.28810000", "86936.20861800", "0"], [1752311880000, "2967.77000000", "2970.10000000", "2967.72000000", "2970.10000000", "263.08610000", 1752311939999, "781037.97825400", 1081, "125.80100000", "373485.94047500", "0"], [1752311940000, "2970.10000000", "2970.27000000", "2969.80000000", "2969.80000000", "133.47970000", 1752311999999, "396439.91310000", 737, "92.98440000", "276162.46203300", "0"], [1752312000000, "2969.81000000", "2969.81000000", "2968.36000000", "2968.98000000", "249.95970000", 1752312059999, "742154.96584400", 1089, "125.39990000", "372282.30143100", "0"], [1752312060000, "2968.99000000", "2969.61000000", "2968.79000000", "2969.17000000", "38.75480000", 1752312119999, "115065.90303400", 533, "24.16180000", "71737.56982800", "0"], [1752312120000, "2969.17000000", "2969.97000000", "2969.17000000", "2969.88000000", "152.20590000", 1752312179999, "451995.75361600", 589, "76.35080000", "226725.02283800", "0"], [1752312180000, "2969.88000000", "2969.89000000", "2968.80000000", "2969.50000000", "83.11240000", 1752312239999, "246801.57159800", 784, "30.10340000", "89385.86780200", "0"], [1752312240000, "2969.50000000", "2970.57000000", "2969.30000000", "2970.45000000", "325.29340000", 1752312299999, "966101.86650200", 1113, "278.06860000", "825849.47409700", "0"], [1752312300000, "2970.44000000", "2970.98000000", "2969.85000000", "2969.86000000", "161.99600000", 1752312359999, "481175.45997600", 1037, "75.85180000", "225305.74986000", "0"], [1752312360000, "2969.85000000", "2969.85000000", "2968.33000000", "2969.17000000", "120.82610000", 1752312419999, "358743.14350700", 953, "56.37150000", "167355.97777500", "0"], [1752312420000, "2969.17000000", "2969.22000000", "2968.72000000", "2968.80000000", "52.10150000", 1752312479999, "154690.34525700", 503, "18.58180000", "55166.23084400", "0"], [1752312480000, "2968.81000000", "2969.97000000", "2968.80000000", "2969.76000000", "40.15830000", 1752312539999, "119250.10997800", 563, "21.73280000", "64531.48793600", "0"], [1752312540000, "2969.77000000", "2969.77000000", "2969.18000000", "2969.18000000", "79.06220000", 1752312599999, "234780.60344600", 309, "39.01140000", "115854.41800500", "0"], [1752312600000, "2969.19000000", "2969.45000000", "2968.75000000", "2968.75000000", "61.38000000", 1752312659999, "182251.67474800", 393, "22.11090000", "65654.20553800", "0"], [1752312660000, "2968.75000000", "2968.81000000", "2968.01000000", "2968.01000000", "93.84100000", 1752312719999, "278572.20156300", 694, "67.27800000", "199716.53762800", "0"], [1752312720000, "2968.01000000", "2968.49000000", "2968.00000000", "2968.30000000", "52.92360000", 1752312779999, "157084.75556000", 354, "40.74960000", "120949.43629300", "0"], [1752312780000, "2968.29000000", "2969.46000000", "2968.29000000", "2969.16000000", "42.40070000", 1752312839999, "125890.97862900", 553, "28.06460000", "83321.98813400", "0"], [1752312840000, "2969.16000000", "2971.20000000", "2969.16000000", "2970.78000000", "231.76670000", 1752312899999, "688473.14261600", 1232, "127.74040000", "379439.43497200", "0"], [1752312900000, "2970.79000000", "2973.38000000", "2970.78000000", "2971.35000000", "345.55650000", 1752312959999, "1027026.91053200", 1859, "227.94740000", "677451.50720600", "0"], [1752312960000, "2971.35000000", "2972.71000000", "2970.44000000", "2972.70000000", "139.89020000", 1752313019999, "415698.61527200", 1222, "103.49110000", "307547.62561700", "0"], [1752313020000, "2972.70000000", "2974.41000000", "2972.25000000", "2972.37000000", "269.60770000", 1752313079999, "801731.56682400", 1470, "185.55710000", "551792.62365800", "0"], [1752313080000, "2972.38000000", "2975.88000000", "2972.38000000", "2975.48000000", "599.19600000", 1752313139999, "1781795.20915100", 1502, "573.70760000", "1705958.95106700", "0"], [1752313140000, "2975.48000000", "2975.68000000", "2973.38000000", "2973.38000000", "197.06010000", 1752313199999, "586259.23632600", 842, "117.49450000", "349555.12476400", "0"], [1752313200000, "2973.39000000", "2976.00000000", "2973.30000000", "2975.50000000", "336.40300000", 1752313259999, "1000830.98625000", 1215, "260.48260000", "774979.95831500", "0"], [1752313260000, "2975.50000000", "2975.50000000", "2974.94000000", "2975.24000000", "170.08680000", 1752313319999, "506017.10229900", 418, "83.35060000", "247966.34894600", "0"], [1752313320000, "2975.24000000", "2976.61000000", "2975.24000000", "2975.51000000", "127.02420000", 1752313379999, "378012.95413400", 1065, "87.29000000", "259767.95742000", "0"], [1752313380000, "2975.51000000", "2975.52000000", "2974.50000000", "2974.66000000", "60.28290000", 1752313439999, "179336.72642600", 530, "20.13560000", "59897.36321500", "0"], [1752313440000, "2974.73000000", "2976.67000000", "2974.73000000", "2976.30000000", "154.19500000", 1752313499999, "458810.41939900", 1035, "102.98280000", "306422.92222100", "0"], [1752313500000, "2976.30000000", "2976.31000000", "2974.14000000", "2974.14000000", "182.38020000", 1752313559999, "542662.07939900", 1080, "51.05720000", "151936.65442300", "0"], [1752313560000, "2974.14000000", "2974.56000000", "2973.63000000", "2973.63000000", "76.05560000", 1752313619999, "226203.21954600", 806, "46.26280000", "137595.31963000", "0"], [1752313620000, "2973.62000000", "2974.17000000", "2972.98000000", "2974.16000000", "108.60790000", 1752313679999, "322968.18725200", 728, "67.34660000", "200267.88601300", "0"], [1752313680000, "2974.16000000", "2974.50000000", "2974.01000000", "2974.02000000", "22.03210000", 1752313739999, "65527.81965000", 428, "11.08190000", "32959.69526300", "0"], [1752313740000, "2974.03000000", "2975.76000000", "2974.02000000", "2974.27000000", "182.06580000", 1752313799999, "541613.58678600", 1034, "101.90800000", "303127.19119000", "0"], [1752313800000, "2974.27000000", "2974.73000000", "2973.53000000", "2973.53000000", "54.79120000", 1752313859999, "162973.32389700", 492, "19.91520000", "59235.76089900", "0"], [1752313860000, "2973.54000000", "2975.23000000", "2973.40000000", "2974.40000000", "468.56750000", 1752313919999, "1393683.98560000", 1118, "346.92580000", "1031808.06972600", "0"], [1752313920000, "2974.40000000", "2974.78000000", "2974.01000000", "2974.14000000", "70.77540000", 1752313979999, "210510.94812100", 673, "43.35060000", "128941.23876600", "0"], [1752313980000, "2974.13000000", "2975.43000000", "2974.13000000", "2975.43000000", "160.72170000", 1752314039999, "478086.70329600", 609, "90.04170000", "267828.35955000", "0"], [1752314040000, "2975.42000000", "2975.84000000", "2974.01000000", "2974.01000000", "257.09590000", 1752314099999, "764845.32992000", 851, "144.81320000", "430831.71941400", "0"], [1752314100000, "2974.00000000", "2974.00000000", "2971.51000000", "2971.51000000", "138.62880000", 1752314159999, "412111.46809000", 1035, "47.71450000", "141840.35560200", "0"], [1752314160000, "2971.51000000", "2972.51000000", "2971.20000000", "2972.50000000", "452.70330000", 1752314219999, "1345342.83104700", 585, "438.25880000", "1302418.66041900", "0"], [1752314220000, "2972.51000000", "2974.44000000", "2972.51000000", "2973.50000000", "182.88770000", 1752314279999, "543850.11742800", 848, "143.47730000", "426640.50958700", "0"], [1752314280000, "2973.50000000", "2973.64000000", "2973.26000000", "2973.64000000", "20.37750000", 1752314339999, "60592.41621500", 248, "12.53510000", "37272.53493100", "0"], [1752314340000, "2973.63000000", "2974.09000000", "2973.63000000", "2974.08000000", "23.31510000", 1752314399999, "69338.57099300", 261, "8.97440000", "26689.53205100", "0"], [1752314400000, "2974.08000000", "2974.08000000", "2971.71000000", "2972.74000000", "109.96830000", 1752314459999, "326902.03094800", 1183, "21.79870000", "64796.98974500", "0"], [1752314460000, "2972.74000000", "2972.75000000", "2971.41000000", "2972.35000000", "109.97300000", 1752314519999, "326828.17709300", 931, "61.42620000", "182552.28887300", "0"], [1752314520000, "2972.35000000", "2972.75000000", "2971.40000000", "2972.74000000", "103.33520000", 1752314579999, "307093.05105600", 871, "71.48060000", "212424.82907400", "0"], [1752314580000, "2972.74000000", "2973.00000000", "2970.50000000", "2970.69000000", "327.07870000", 1752314639999, "972053.82129900", 1299, "58.07110000", "172575.20837500", "0"], [1752314640000, "2970.70000000", "2971.59000000", "2970.70000000", "2971.40000000", "73.00760000", 1752314699999, "216933.55885200", 497, "37.80320000", "112323.00570100", "0"], [1752314700000, "2971.39000000", "2971.39000000", "2970.49000000", "2971.14000000", "90.59860000", 1752314759999, "269156.54830600", 718, "11.72710000", "34838.29794600", "0"], [1752314760000, "2971.13000000", "2972.00000000", "2971.13000000", "2972.00000000", "50.13140000", 1752314819999, "148967.32980400", 556, "40.88840000", "121502.17051700", "0"], [1752314820000, "2971.99000000", "2972.60000000", "2971.61000000", "2972.18000000", "79.00350000", 1752314879999, "234815.41176000", 688, "58.27650000", "173206.11937400", "0"], [1752314880000, "2972.19000000", "2972.35000000", "2971.27000000", "2971.27000000", "99.74570000", 1752314939999, "296445.66453100", 628, "20.06270000", "59626.00531900", "0"], [1752314940000, "2971.28000000", "2971.28000000", "2970.53000000", "2970.53000000", "77.40760000", 1752314999999, "229966.47364900", 378, "15.38900000", "45722.13880000", "0"], [1752315000000, "2970.52000000", "2970.62000000", "2969.90000000", "2970.28000000", "182.92890000", 1752315059999, "543336.77764300", 653, "86.59510000", "257197.79827300", "0"], [1752315060000, "2970.28000000", "2970.50000000", "2969.75000000", "2970.50000000", "300.98840000", 1752315119999, "893945.32121000", 560, "40.91080000", "121509.96982400", "0"], [1752315120000, "2970.50000000", "2971.00000000", "2967.28000000", "2968.49000000", "593.61490000", 1752315179999, "1762804.37412500", 1553, "232.56380000", "690829.49190800", "0"], [1752315180000, "2968.48000000", "2969.50000000", "2968.48000000", "2969.00000000", "287.78440000", 1752315239999, "854437.43342400", 698, "258.00170000", "766005.37865100", "0"], [1752315240000, "2969.01000000", "2971.00000000", "2969.00000000", "2971.00000000", "87.53850000", 1752315299999, "259974.46777400", 571, "76.04960000", "225844.04220100", "0"], [1752315300000, "2971.00000000", "2972.17000000", "2970.99000000", "2971.31000000", "173.95540000", 1752315359999, "516956.16638100", 1027, "115.06320000", "341937.80562900", "0"], [1752315360000, "2971.31000000", "2973.09000000", "2971.30000000", "2972.84000000", "148.28080000", 1752315419999, "440756.87048100", 782, "117.06570000", "347961.10164700", "0"], [1752315420000, "2972.83000000", "2974.76000000", "2972.83000000", "2974.76000000", "63.28790000", 1752315479999, "188204.20140800", 618, "48.37390000", "143851.46128700", "0"], [1752315480000, "2974.76000000", "2975.02000000", "2972.98000000", "2973.55000000", "161.43710000", 1752315539999, "480112.08732300", 1325, "54.13340000", "160985.79752300", "0"], [1752315540000, "2973.55000000", "2975.09000000", "2973.54000000", "2975.08000000", "84.75060000", 1752315599999, "252070.73402000", 645, "64.97730000", "193261.79296200", "0"], [1752315600000, "2975.09000000", "2975.09000000", "2974.64000000", "2975.07000000", "59.23180000", 1752315659999, "176207.84604300", 395, "23.71720000", "70553.97212000", "0"], [1752315660000, "2975.07000000", "2975.10000000", "2974.85000000", "2975.09000000", "70.84400000", 1752315719999, "210765.25774500", 330, "46.49550000", "138326.90265900", "0"], [1752315720000, "2975.08000000", "2975.90000000", "2975.08000000", "2975.90000000", "121.06720000", 1752315779999, "360245.07054400", 712, "64.77940000", "192750.00066400", "0"], [1752315780000, "2975.90000000", "2975.90000000", "2975.21000000", "2975.90000000", "56.06190000", 1752315839999, "166811.33366900", 413, "32.25420000", "95966.19957300", "0"], [1752315840000, "2975.90000000", "2976.21000000", "2975.00000000", "2975.00000000", "102.67760000", 1752315899999, "305560.50217000", 618, "20.01900000", "59576.25157400", "0"], [1752315900000, "2975.01000000", "2977.16000000", "2975.00000000", "2976.54000000", "148.05790000", 1752315959999, "440677.12363600", 774, "132.93690000", "395667.29534800", "0"], [1752315960000, "2976.54000000", "2976.95000000", "2976.06000000", "2976.95000000", "38.46030000", 1752316019999, "114474.46080400", 440, "23.29900000", "69347.44443100", "0"], [1752316020000, "2976.95000000", "2976.95000000", "2975.01000000", "2976.17000000", "111.27040000", 1752316079999, "331118.86216500", 930, "60.17510000", "179066.11067900", "0"], [1752316080000, "2976.18000000", "2976.21000000", "2975.20000000", "2975.20000000", "55.24180000", 1752316139999, "164391.96750000", 493, "14.96470000", "44534.99574200", "0"], [1752316140000, "2975.21000000", "2975.92000000", "2974.81000000", "2975.91000000", "116.52450000", 1752316199999, "346694.12878500", 626, "51.00400000", "151752.43588100", "0"], [1752316200000, "2975.92000000", "2975.99000000", "2975.79000000", "2975.97000000", "53.68570000", 1752316259999, "159766.20373000", 254, "34.00720000", "101203.93242900", "0"], [1752316260000, "2975.97000000", "2978.66000000", "2975.97000000", "2976.82000000", "1499.60970000", 1752316319999, "4465749.64793800", 2019, "1362.18330000", "4056526.72448500", "0"], [1752316320000, "2976.81000000", "2976.82000000", "2976.32000000", "2976.63000000", "73.61990000", 1752316379999, "219125.28826700", 406, "22.68000000", "67505.09946500", "0"], [1752316380000, "2976.63000000", "2976.70000000", "2975.91000000", "2975.91000000", "78.85000000", 1752316439999, "234679.04796600", 570, "38.02630000", "113178.49767600", "0"], [1752316440000, "2975.92000000", "2977.70000000", "2975.92000000", "2976.95000000", "95.45830000", 1752316499999, "284175.11309100", 1097, "49.06130000", "146035.64542500", "0"], [1752316500000, "2976.96000000", "2976.99000000", "2975.65000000", "2976.09000000", "83.48260000", 1752316559999, "248496.05466200", 635, "47.33820000", "140917.73682700", "0"], [1752316560000, "2976.10000000", "2976.50000000", "2975.90000000", "2976.33000000", "78.28180000", 1752316619999, "232978.62875700", 551, "64.89600000", "193138.26886600", "0"], [1752316620000, "2976.33000000", "2977.92000000", "2976.33000000", "2977.92000000", "53.13610000", 1752316679999, "158182.68219600", 642, "37.96240000", "113017.88784400", "0"], [1752316680000, "2977.91000000", "2979.37000000", "2977.83000000", "2978.02000000", "284.56950000", 1752316739999, "847553.55358500", 1224, "205.89300000", "613214.76934600", "0"], [1752316740000, "2978.03000000", "2978.50000000", "2977.38000000", "2978.50000000", "136.53500000", 1752316799999, "406579.56611800", 722, "63.37470000", "188715.56853500", "0"], [1752316800000, "2978.50000000", "2978.98000000", "2978.49000000", "2978.97000000", "64.19850000", 1752316859999, "191240.74380400", 292, "53.63230000", "159764.47124600", "0"], [1752316860000, "2978.98000000", "2979.37000000", "2978.97000000", "2979.15000000", "44.58140000", 1752316919999, "132812.91303000", 304, "32.34630000", "96361.13338100", "0"], [1752316920000, "2979.15000000", "2979.15000000", "2978.71000000", "2978.71000000", "169.72170000", 1752316979999, "505601.17802800", 338, "41.09900000", "122438.99702800", "0"], [1752316980000, "2978.72000000", "2979.40000000", "2978.49000000", "2978.49000000", "143.05060000", 1752317039999, "426182.77444900", 655, "34.09550000", "101578.15248400", "0"], [1752317040000, "2978.50000000", "2978.50000000", "2978.49000000", "2978.50000000", "10.97790000", 1752317099999, "32697.65771300", 120, "9.23420000", "27504.06470000", "0"], [1752317100000, "2978.50000000", "2979.29000000", "2977.85000000", "2978.91000000", "127.48740000", 1752317159999, "379757.56957800", 1201, "46.94570000", "139836.04797600", "0"], [1752317160000, "2978.91000000", "2979.20000000", "2978.80000000", "2979.20000000", "32.66930000", 1752317219999, "97320.22971000", 341, "19.35900000", "57670.19287700", "0"], [1752317220000, "2979.19000000", "2979.62000000", "2978.60000000", "2978.66000000", "322.14990000", 1752317279999, "959753.34825300", 1431, "71.98240000", "214438.31274500", "0"], [1752317280000, "2978.66000000", "2978.67000000", "2977.86000000", "2977.86000000", "60.99270000", 1752317339999, "181654.26522000", 598, "11.24780000", "33498.87141500", "0"], [1752317340000, "2977.85000000", "2977.85000000", "2975.51000000", "2975.52000000", "377.94160000", 1752317399999, "1124977.49642200", 1466, "193.62200000", "576316.14941100", "0"], [1752317400000, "2975.52000000", "2976.20000000", "2974.57000000", "2975.04000000", "233.70460000", 1752317459999, "695328.68142800", 1277, "43.12220000", "128287.79878300", "0"], [1752317460000, "2975.03000000", "2975.70000000", "2974.01000000", "2975.69000000", "88.83680000", 1752317519999, "264277.43769100", 946, "33.05870000", "98344.58610300", "0"], [1752317520000, "2975.69000000", "2975.70000000", "2972.74000000", "2973.10000000", "381.82690000", 1752317579999, "1135494.66480100", 1583, "104.86430000", "311783.09353300", "0"], [1752317580000, "2973.10000000", "2973.40000000", "2972.63000000", "2973.30000000", "78.94960000", 1752317639999, "234727.26717900", 606, "25.22230000", "74987.38407900", "0"], [1752317640000, "2973.30000000", "2975.00000000", "2973.29000000", "2975.00000000", "123.64210000", 1752317699999, "367722.88901800", 767, "86.86210000", "258325.60916400", "0"], [1752317700000, "2974.99000000", "2975.50000000", "2974.99000000", "2975.49000000", "85.58610000", 1752317759999, "254659.94394200", 358, "25.46590000", "75772.94130800", "0"], [1752317760000, "2975.50000000", "2975.50000000", "2975.19000000", "2975.20000000", "64.67460000", 1752317819999, "192429.31756100", 242, "25.68290000", "76411.84574000", "0"], [1752317820000, "2975.19000000", "2975.92000000", "2975.19000000", "2975.92000000", "48.13710000", 1752317879999, "143224.03858600", 328, "23.86530000", "71009.70716900", "0"], [1752317880000, "2975.91000000", "2976.73000000", "2975.91000000", "2976.08000000", "44.19770000", 1752317939999, "131549.43561000", 526, "22.17280000", "65993.82520400", "0"], [1752317940000, "2976.07000000", "2976.08000000", "2975.77000000", "2975.82000000", "33.62860000", 1752317999999, "100078.30307300", 234, "6.43530000", "19150.27984900", "0"], [1752318000000, "2975.82000000", "2976.10000000", "2975.82000000", "2976.09000000", "64.02690000", 1752318059999, "190535.47502200", 351, "59.90820000", "178278.57924600", "0"], [1752318060000, "2976.10000000", "2977.24000000", "2975.83000000", "2976.13000000", "140.14040000", 1752318119999, "417119.22410800", 1237, "49.13480000", "146245.86167000", "0"], [1752318120000, "2976.14000000", "2977.18000000", "2975.82000000", "2976.78000000", "73.84630000", 1752318179999, "219798.13603300", 718, "32.65540000", "97195.99208700", "0"], [1752318180000, "2976.78000000", "2976.78000000", "2974.83000000", "2975.00000000", "148.93750000", 1752318239999, "443216.40044200", 865, "30.93860000", "92067.14799500", "0"], [1752318240000, "2975.00000000", "2975.00000000", "2973.00000000", "2973.00000000", "695.59170000", 1752318299999, "2068430.66191700", 1160, "76.25020000", "226770.54635500", "0"], [1752318300000, "2973.00000000", "2973.45000000", "2972.00000000", "2972.62000000", "185.32580000", 1752318359999, "550953.75622300", 759, "34.29130000", "101936.25175400", "0"], [1752318360000, "2972.61000000", "2972.62000000", "2971.61000000", "2971.61000000", "164.11660000", 1752318419999, "487742.13720200", 797, "57.43840000", "170698.05631900", "0"], [1752318420000, "2971.62000000", "2972.18000000", "2970.52000000", "2970.82000000", "266.90510000", 1752318479999, "793061.36724000", 1258, "106.75920000", "317178.69437800", "0"], [1752318480000, "2970.83000000", "2972.48000000", "2970.82000000", "2972.35000000", "335.99450000", 1752318539999, "998373.00557000", 718, "199.17430000", "591796.59409000", "0"], [1752318540000, "2972.34000000", "2972.91000000", "2972.34000000", "2972.90000000", "290.27840000", 1752318599999, "862866.09797500", 665, "192.90930000", "573429.42339300", "0"], [1752318600000, "2972.91000000", "2974.57000000", "2972.91000000", "2973.15000000", "308.42020000", 1752318659999, "917009.64599900", 1052, "255.19170000", "758707.26446100", "0"], [1752318660000, "2973.15000000", "2973.16000000", "2971.80000000", "2971.81000000", "65.01930000", 1752318719999, "193270.56051400", 600, "6.14890000", "18278.95540000", "0"], [1752318720000, "2971.81000000", "2971.81000000", "2971.01000000", "2971.01000000", "285.33040000", 1752318779999, "847844.47053600", 551, "49.53510000", "147180.28506900", "0"], [1752318780000, "2971.02000000", "2971.50000000", "2970.46000000", "2971.50000000", "89.17900000", 1752318839999, "264935.94177100", 572, "37.35510000", "110972.93248600", "0"], [1752318840000, "2971.50000000", "2972.00000000", "2971.50000000", "2971.79000000", "116.44810000", 1752318899999, "346071.41313400", 366, "23.55870000", "70010.78433100", "0"], [1752318900000, "2971.79000000", "2972.00000000", "2970.63000000", "2970.79000000", "202.72920000", 1752318959999, "602369.94351700", 660, "67.64520000", "200969.73967200", "0"], [1752318960000, "2970.80000000", "2970.80000000", "2968.62000000", "2970.31000000", "271.83690000", 1752319019999, "807276.13605600", 1315, "117.10700000", "347719.05718200", "0"], [1752319020000, "2970.31000000", "2970.93000000", "2969.12000000", "2970.92000000", "123.20540000", 1752319079999, "365890.23218800", 735, "35.85890000", "106501.53323100", "0"], [1752319080000, "2970.93000000", "2970.93000000", "2970.62000000", "2970.73000000", "78.54200000", 1752319139999, "233327.38258000", 320, "10.99080000", "32651.66803300", "0"], [1752319140000, "2970.73000000", "2971.39000000", "2970.73000000", "2971.05000000", "60.51270000", 1752319199999, "179791.09831800", 372, "34.85170000", "103543.90421100", "0"], [1752319200000, "2971.04000000", "2971.75000000", "2971.04000000", "2971.52000000", "66.45540000", 1752319259999, "197463.52892600", 405, "43.49720000", "129239.99823900", "0"], [1752319260000, "2971.53000000", "2973.01000000", "2971.53000000", "2973.01000000", "393.09090000", 1752319319999, "1168338.69062000", 589, "388.27590000", "1154025.80706600", "0"], [1752319320000, "2973.01000000", "2974.02000000", "2973.00000000", "2973.55000000", "100.78580000", 1752319379999, "299700.10741800", 614, "60.80210000", "180800.90497800", "0"], [1752319380000, "2973.54000000", "2975.52000000", "2973.54000000", "2975.52000000", "114.31640000", 1752319439999, "340040.20860100", 771, "90.21280000", "268333.54562900", "0"], [1752319440000, "2975.51000000", "2976.31000000", "2974.58000000", "2975.09000000", "140.88230000", 1752319499999, "419165.60328800", 967, "54.99660000", "163632.54383800", "0"], [1752319500000, "2975.09000000", "2975.10000000", "2974.79000000", "2974.79000000", "69.91360000", 1752319559999, "207995.86546000", 294, "13.51670000", "40212.63915000", "0"], [1752319560000, "2974.79000000", "2974.80000000", "2974.32000000", "2974.48000000", "71.21440000", 1752319619999, "211825.72683700", 418, "35.68780000", "106148.45301800", "0"], [1752319620000, "2974.49000000", "2975.55000000", "2974.48000000", "2975.20000000", "227.95450000", 1752319679999, "678208.29900200", 545, "176.54170000", "525239.72409400", "0"], [1752319680000, "2975.20000000", "2975.21000000", "2974.60000000", "2974.70000000", "60.62180000", 1752319739999, "180335.41447500", 373, "4.65540000", "13849.16504100", "0"], [1752319740000, "2974.69000000", "2975.44000000", "2974.69000000", "2974.98000000", "59.11420000", 1752319799999, "175867.46030600", 421, "27.84790000", "82844.95624700", "0"], [1752319800000, "2974.99000000", "2975.29000000", "2974.50000000", "2975.29000000", "98.14110000", 1752319859999, "291960.95657300", 485, "68.72700000", "204455.28500600", "0"], [1752319860000, "2975.28000000", "2975.29000000", "2973.08000000", "2973.50000000", "47.93270000", 1752319919999, "142558.03390200", 812, "8.53460000", "25378.34833800", "0"], [1752319920000, "2973.50000000", "2973.51000000", "2971.51000000", "2972.35000000", "310.99500000", 1752319979999, "924491.71065100", 968, "83.59930000", "248473.19480200", "0"], [1752319980000, "2972.34000000", "2973.49000000", "2972.34000000", "2972.95000000", "127.80790000", 1752320039999, "379996.99481100", 505, "39.26050000", "116719.50621500", "0"], [1752320040000, "2972.95000000", "2972.96000000", "2972.50000000", "2972.50000000", "130.57470000", 1752320099999, "388178.49949500", 434, "6.01210000", "17871.69629600", "0"], [1752320100000, "2972.50000000", "2972.51000000", "2971.60000000", "2972.09000000", "148.43050000", 1752320159999, "441151.39158600", 717, "61.70770000", "183391.20748300", "0"], [1752320160000, "2972.21000000", "2972.25000000", "2971.51000000", "2971.52000000", "134.67570000", 1752320219999, "400253.70757800", 609, "90.38050000", "268603.07867600", "0"], [1752320220000, "2971.51000000", "2972.47000000", "2971.51000000", "2972.47000000", "57.64460000", 1752320279999, "171323.23356700", 422, "27.81780000", "82673.64802000", "0"], [1752320280000, "2972.47000000", "2975.58000000", "2972.47000000", "2975.58000000", "195.22450000", 1752320339999, "580535.81877700", 1304, "114.92870000", "341771.84669500", "0"], [1752320340000, "2975.58000000", "2979.78000000", "2975.58000000", "2979.00000000", "1026.84090000", 1752320399999, "3057897.48051400", 2466, "735.09710000", "2188997.85209400", "0"], [1752320400000, "2979.00000000", "2979.10000000", "2977.70000000", "2978.68000000", "159.89320000", 1752320459999, "476234.76715600", 1051, "82.28140000", "245062.10522800", "0"], [1752320460000, "2978.68000000", "2978.68000000", "2972.00000000", "2972.00000000", "392.21150000", 1752320519999, "1167157.59160900", 2524, "96.43600000", "286864.78216800", "0"], [1752320520000, "2972.01000000", "2973.24000000", "2968.72000000", "2972.19000000", "404.13070000", 1752320579999, "1200627.20199600", 3384, "208.02590000", "618042.96546100", "0"], [1752320580000, "2972.18000000", "2972.18000000", "2962.40000000", "2963.60000000", "2120.59860000", 1752320639999, "6291619.14759200", 6537, "555.70760000", "1647430.64094500", "0"], [1752320640000, "2963.60000000", "2964.71000000", "2962.13000000", "2964.71000000", "275.23610000", 1752320699999, "815686.58347200", 2687, "154.81980000", "458806.52077700", "0"], [1752320700000, "2964.71000000", "2965.72000000", "2963.14000000", "2964.63000000", "216.27700000", 1752320759999, "641223.96784200", 1731, "97.32880000", "288579.82216000", "0"], [1752320760000, "2964.63000000", "2965.32000000", "2964.19000000", "2965.25000000", "478.37810000", 1752320819999, "1418353.72990000", 1067, "383.14830000", "1136013.66574600", "0"], [1752320820000, "2965.25000000", "2965.80000000", "2965.25000000", "2965.62000000", "76.74410000", 1752320879999, "227589.50980100", 525, "30.33640000", "89959.92924800", "0"], [1752320880000, "2965.63000000", "2966.39000000", "2965.36000000", "2965.71000000", "84.53650000", 1752320939999, "250724.42481000", 871, "49.79570000", "147687.34406900", "0"], [1752320940000, "2965.72000000", "2967.40000000", "2965.72000000", "2967.40000000", "61.90330000", 1752320999999, "183639.67152800", 662, "52.95240000", "157084.68921500", "0"], [1752321000000, "2967.39000000", "2968.01000000", "2965.89000000", "2965.89000000", "337.19030000", 1752321059999, "1000561.87045700", 1169, "180.92890000", "536899.11083500", "0"], [1752321060000, "2965.89000000", "2967.25000000", "2965.09000000", "2967.25000000", "399.11680000", 1752321119999, "1183626.38717800", 1073, "358.03820000", "1061813.07177400", "0"], [1752321120000, "2967.24000000", "2968.35000000", "2966.91000000", "2968.34000000", "56.44980000", 1752321179999, "167524.80988100", 606, "39.84790000", "118261.68886300", "0"], [1752321180000, "2968.34000000", "2968.36000000", "2968.30000000", "2968.35000000", "47.57070000", 1752321239999, "141205.83906200", 391, "29.69360000", "88140.47788800", "0"], [1752321240000, "2968.36000000", "2968.75000000", "2968.03000000", "2968.03000000", "94.39320000", 1752321299999, "280209.57512200", 475, "34.37190000", "102036.27438100", "0"], [1752321300000, "2968.04000000", "2968.04000000", "2964.81000000", "2964.81000000", "245.06390000", 1752321359999, "727026.54755600", 1132, "35.45000000", "105189.01491000", "0"], [1752321360000, "2964.81000000", "2964.81000000", "2961.21000000", "2961.22000000", "453.05290000", 1752321419999, "1342340.05474700", 2209, "52.17530000", "154586.07313800", "0"], [1752321420000, "2961.22000000", "2962.92000000", "2961.22000000", "2962.92000000", "128.67080000", 1752321479999, "381148.89473700", 1035, "86.04690000", "254889.25882400", "0"], [1752321480000, "2962.92000000", "2962.92000000", "2961.49000000", "2961.94000000", "82.94200000", 1752321539999, "245673.21916200", 765, "29.22410000", "86559.34528700", "0"], [1752321540000, "2961.95000000", "2963.40000000", "2961.85000000", "2963.39000000", "57.50360000", 1752321599999, "170341.52395200", 606, "35.79380000", "106030.21694300", "0"], [1752321600000, "2963.39000000", "2963.40000000", "2962.40000000", "2962.41000000", "117.63400000", 1752321659999, "348536.23676300", 630, "39.59970000", "117331.55108900", "0"], [1752321660000, "2962.40000000", "2963.00000000", "2962.40000000", "2963.00000000", "46.56430000", 1752321719999, "137961.91710800", 385, "36.16770000", "107159.11511700", "0"], [1752321720000, "2962.99000000", "2965.12000000", "2962.99000000", "2965.12000000", "332.95520000", 1752321779999, "986670.74759800", 1014, "306.23020000", "907464.67052800", "0"], [1752321780000, "2965.11000000", "2966.48000000", "2965.11000000", "2966.48000000", "128.78870000", 1752321839999, "381950.03770300", 901, "86.62810000", "256912.50298900", "0"], [1752321840000, "2966.49000000", "2967.59000000", "2965.32000000", "2965.33000000", "183.27300000", 1752321899999, "543656.62993100", 1266, "109.43110000", "324620.59106300", "0"], [1752321900000, "2965.32000000", "2965.33000000", "2964.92000000", "2965.21000000", "62.39820000", 1752321959999, "185013.42226200", 457, "39.36600000", "116720.50537000", "0"], [1752321960000, "2965.22000000", "2965.50000000", "2962.37000000", "2962.37000000", "308.90340000", 1752322019999, "915370.97586500", 758, "9.43340000", "27969.59580000", "0"], [1752322020000, "2962.38000000", "2962.84000000", "2960.41000000", "2960.73000000", "330.11980000", 1752322079999, "977768.74221100", 1666, "169.77180000", "502812.35573400", "0"], [1752322080000, "2960.69000000", "2960.69000000", "2957.12000000", "2958.90000000", "576.05140000", 1752322139999, "1704271.73859500", 2656, "320.81740000", "949080.22562000", "0"], [1752322140000, "2958.91000000", "2960.46000000", "2958.91000000", "2959.42000000", "190.84680000", 1752322199999, "564830.39254200", 1193, "137.08530000", "405709.20782000", "0"], [1752322200000, "2959.41000000", "2959.98000000", "2957.35000000", "2957.36000000", "338.19990000", 1752322259999, "1000682.43163700", 1366, "98.15480000", "290392.37881100", "0"], [1752322260000, "2957.36000000", "2958.23000000", "2955.75000000", "2956.52000000", "419.39930000", 1752322319999, "1240157.48169900", 2360, "241.88160000", "715223.84524000", "0"], [1752322320000, "2956.52000000", "2957.62000000", "2956.40000000", "2957.21000000", "93.28990000", 1752322379999, "275850.35569300", 791, "47.50300000", "140463.66905800", "0"], [1752322380000, "2957.21000000", "2957.65000000", "2956.99000000", "2957.39000000", "105.49040000", 1752322439999, "311974.89318800", 619, "48.44180000", "143256.59011400", "0"], [1752322440000, "2957.40000000", "2958.28000000", "2957.06000000", "2958.10000000", "123.44150000", 1752322499999, "365114.52255800", 846, "59.97720000", "177400.82729700", "0"], [1752322500000, "2958.11000000", "2958.11000000", "2954.51000000", "2956.44000000", "266.74670000", 1752322559999, "788415.87107500", 1906, "106.12820000", "313643.43266900", "0"], [1752322560000, "2956.45000000", "2958.00000000", "2956.45000000", "2956.92000000", "103.36650000", 1752322619999, "305674.04877000", 899, "54.00530000", "159699.58379300", "0"], [1752322620000, "2956.92000000", "2957.06000000", "2955.49000000", "2956.04000000", "227.17440000", 1752322679999, "671537.55177000", 1297, "106.64340000", "315216.62902400", "0"], [1752322680000, "2956.03000000", "2957.32000000", "2953.57000000", "2953.97000000", "223.19940000", 1752322739999, "659599.95691700", 1683, "114.67700000", "338912.98130500", "0"], [1752322740000, "2953.97000000", "2954.83000000", "2953.85000000", "2954.53000000", "172.06680000", 1752322799999, "508305.31770300", 732, "99.03000000", "292549.21886300", "0"], [1752322800000, "2954.53000000", "2954.53000000", "2950.43000000", "2950.60000000", "452.30830000", 1752322859999, "1334984.42691600", 2457, "107.23420000", "316487.08190300", "0"], [1752322860000, "2950.60000000", "2952.90000000", "2950.60000000", "2951.30000000", "335.01000000", 1752322919999, "988875.20380600", 1758, "264.45630000", "780617.98342600", "0"], [1752322920000, "2951.30000000", "2951.31000000", "2947.77000000", "2948.79000000", "548.38710000", 1752322979999, "1617331.05032200", 2625, "115.63430000", "340969.81770800", "0"], [1752322980000, "2948.78000000", "2951.50000000", "2948.35000000", "2950.12000000", "202.53650000", 1752323039999, "597385.28842400", 1475, "130.37420000", "384544.70825800", "0"], [1752323040000, "2950.12000000", "2950.90000000", "2948.00000000", "2948.22000000", "214.57510000", 1752323099999, "632914.50429300", 1403, "128.07180000", "377750.45820900", "0"], [1752323100000, "2948.23000000", "2949.82000000", "2948.22000000", "2949.53000000", "211.09290000", 1752323159999, "622561.91570700", 1092, "115.22960000", "339819.75974400", "0"], [1752323160000, "2949.54000000", "2955.30000000", "2949.53000000", "2953.66000000", "329.37840000", 1752323219999, "972805.94841500", 2082, "238.23650000", "703542.75954400", "0"], [1752323220000, "2953.67000000", "2953.69000000", "2952.34000000", "2952.35000000", "117.26060000", 1752323279999, "346303.84437200", 893, "58.55510000", "172938.19920900", "0"], [1752323280000, "2952.35000000", "2953.00000000", "2952.34000000", "2952.77000000", "117.40530000", 1752323339999, "346656.96028300", 742, "65.35690000", "192977.62635100", "0"], [1752323340000, "2952.78000000", "2955.00000000", "2949.23000000", "2949.24000000", "390.16330000", 1752323399999, "1152066.71591400", 2191, "154.15160000", "455263.15740300", "0"], [1752323400000, "2949.23000000", "2953.42000000", "2949.23000000", "2952.57000000", "392.85800000", 1752323459999, "1159353.27159500", 2185, "220.43550000", "650472.00799000", "0"], [1752323460000, "2952.56000000", "2953.05000000", "2945.10000000", "2947.46000000", "764.96560000", 1752323519999, "2254921.77947000", 5116, "377.60980000", "1112983.65011400", "0"], [1752323520000, "2947.45000000", "2950.13000000", "2945.55000000", "2948.20000000", "908.73730000", 1752323579999, "2678448.46338600", 4058, "274.68550000", "809650.76163300", "0"], [1752323580000, "2948.19000000", "2950.83000000", "2947.99000000", "2948.59000000", "171.11760000", 1752323639999, "504740.48179400", 1657, "60.15380000", "177419.38251100", "0"], [1752323640000, "2948.60000000", "2949.19000000", "2944.00000000", "2944.01000000", "884.11030000", 1752323699999, "2605405.46257000", 3792, "475.85640000", "1402398.19588600", "0"], [1752323700000, "2944.01000000", "2944.29000000", "2940.25000000", "2941.85000000", "966.91050000", 1752323759999, "2844469.26774300", 5527, "369.65320000", "1087303.06104400", "0"], [1752323760000, "2941.84000000", "2943.62000000", "2940.93000000", "2942.06000000", "656.80100000", 1752323819999, "1932334.16627600", 2899, "319.12990000", "938828.07498600", "0"], [1752323820000, "2942.05000000", "2942.28000000", "2935.50000000", "2937.29000000", "1497.89350000", 1752323879999, "4401539.07771800", 5957, "347.34460000", "1020230.04212400", "0"], [1752323880000, "2937.29000000", "2941.09000000", "2937.29000000", "2939.94000000", "350.84170000", 1752323939999, "1031358.74941300", 2816, "147.52100000", "433623.74934200", "0"], [1752323940000, "2939.94000000", "2940.20000000", "2936.82000000", "2937.61000000", "529.03480000", 1752323999999, "1554510.54758100", 1994, "127.20370000", "373822.05946000", "0"], [1752324000000, "2937.60000000", "2938.62000000", "2936.20000000", "2937.00000000", "417.30190000", 1752324059999, "1225771.58308900", 2271, "276.58190000", "812428.92600700", "0"], [1752324060000, "2937.00000000", "2938.15000000", "2933.49000000", "2936.71000000", "1482.44590000", 1752324119999, "4352158.09663800", 5025, "382.43870000", "1122855.75609900", "0"], [1752324120000, "2936.71000000", "2937.00000000", "2932.35000000", "2932.90000000", "420.85280000", 1752324179999, "1234906.18807700", 3346, "192.94070000", "566157.58310200", "0"], [1752324180000, "2932.90000000", "2933.45000000", "2930.20000000", "2930.49000000", "1773.79060000", 1752324239999, "5200497.01935700", 3644, "260.29410000", "763141.18885700", "0"], [1752324240000, "2930.50000000", "2935.11000000", "2930.50000000", "2934.37000000", "620.32880000", 1752324299999, "1819694.87747200", 2242, "365.27390000", "1071476.12781200", "0"], [1752324300000, "2934.36000000", "2934.36000000", "2930.86000000", "2931.24000000", "778.33020000", 1752324359999, "2282268.39947800", 2891, "242.53800000", "711099.03252600", "0"], [1752324360000, "2931.23000000", "2933.49000000", "2929.61000000", "2930.70000000", "760.07100000", 1752324419999, "2227794.56005500", 4834, "309.95960000", "908631.30845700", "0"], [1752324420000, "2930.70000000", "2930.77000000", "2928.14000000", "2929.28000000", "725.16020000", 1752324479999, "2124257.02373500", 4442, "352.03080000", "1031195.54012900", "0"], [1752324480000, "2929.28000000", "2930.99000000", "2925.01000000", "2926.60000000", "1157.97220000", 1752324539999, "3389868.89231900", 6272, "513.22180000", "1502508.03727700", "0"], [1752324540000, "2926.60000000", "2926.83000000", "2917.42000000", "2926.30000000", "4338.97520000", 1752324599999, "12677267.84601800", 15370, "1727.92090000", "5047575.43285400", "0"], [1752324600000, "2926.29000000", "2931.29000000", "2922.36000000", "2928.35000000", "1008.03100000", 1752324659999, "2951442.78928700", 8100, "520.77780000", "1524812.98487500", "0"], [1752324660000, "2928.35000000", "2933.72000000", "2928.35000000", "2929.22000000", "892.60330000", 1752324719999, "2617109.92482600", 5520, "507.88820000", "1489072.86646800", "0"], [1752324720000, "2929.22000000", "2933.91000000", "2929.22000000", "2933.19000000", "551.98440000", 1752324779999, "1618687.54074100", 3222, "316.78840000", "929035.49552700", "0"], [1752324780000, "2933.18000000", "2935.00000000", "2932.06000000", "2934.47000000", "545.03660000", 1752324839999, "1598967.09942600", 2605, "359.54010000", "1054806.45857700", "0"], [1752324840000, "2934.48000000", "2939.54000000", "2934.44000000", "2937.70000000", "1771.25050000", 1752324899999, "5202284.79726900", 5550, "900.13610000", "2643738.33529300", "0"], [1752324900000, "2937.69000000", "2938.92000000", "2935.59000000", "2937.29000000", "433.27890000", 1752324959999, "1272752.91236200", 2764, "245.64780000", "721584.48806900", "0"], [1752324960000, "2937.29000000", "2938.48000000", "2935.69000000", "2937.30000000", "420.08690000", 1752325019999, "1233785.35081800", 2995, "188.85180000", "554631.48404200", "0"], [1752325020000, "2937.29000000", "2940.29000000", "2937.10000000", "2938.61000000", "512.31420000", 1752325079999, "1505788.26817300", 2487, "387.47030000", "1138823.39296900", "0"], [1752325080000, "2938.60000000", "2942.94000000", "2938.53000000", "2942.93000000", "578.14710000", 1752325139999, "1700195.11000000", 2863, "280.35430000", "824412.12273700", "0"], [1752325140000, "2942.93000000", "2943.63000000", "2941.72000000", "2943.31000000", "621.69390000", 1752325199999, "1829468.85305100", 2197, "304.88360000", "897211.35264500", "0"], [1752325200000, "2943.30000000", "2943.30000000", "2938.61000000", "2940.63000000", "515.08830000", 1752325259999, "1514513.01162200", 3185, "243.21560000", "715019.82073500", "0"], [1752325260000, "2940.62000000", "2940.93000000", "2937.93000000", "2939.00000000", "2383.11690000", 1752325319999, "7005190.55818300", 3393, "199.12420000", "585372.57037300", "0"], [1752325320000, "2939.00000000", "2940.62000000", "2935.20000000", "2936.31000000", "766.94200000", 1752325379999, "2252723.19695800", 3626, "256.41690000", "753121.41266000", "0"], [1752325380000, "2936.32000000", "2936.50000000", "2935.00000000", "2936.20000000", "385.38680000", 1752325439999, "1131429.15742900", 2514, "167.71610000", "492371.35967000", "0"], [1752325440000, "2936.21000000", "2938.60000000", "2935.54000000", "2936.51000000", "246.52370000", 1752325499999, "724063.57603900", 2179, "129.92480000", "381615.06360000", "0"], [1752325500000, "2936.51000000", "2938.84000000", "2936.33000000", "2936.70000000", "394.82710000", 1752325559999, "1159909.10227700", 2664, "210.38630000", "618062.56487300", "0"], [1752325560000, "2936.71000000", "2939.28000000", "2936.59000000", "2938.71000000", "315.59880000", 1752325619999, "927222.16159400", 1810, "115.04030000", "337990.86413300", "0"], [1752325620000, "2938.70000000", "2938.70000000", "2935.90000000", "2936.66000000", "462.92100000", 1752325679999, "1359864.83047800", 2598, "193.16590000", "567384.84237100", "0"], [1752325680000, "2936.67000000", "2938.29000000", "2935.54000000", "2935.59000000", "279.75420000", 1752325739999, "821533.80585000", 2557, "97.86780000", "287402.99546000", "0"], [1752325740000, "2935.59000000", "2936.57000000", "2934.59000000", "2935.79000000", "409.96580000", 1752325799999, "1203386.06268200", 2158, "270.54910000", "794104.58138500", "0"], [1752325800000, "2935.78000000", "2938.60000000", "2935.10000000", "2938.60000000", "677.48200000", 1752325859999, "1989747.28177900", 3776, "396.63160000", "1164876.22040200", "0"], [1752325860000, "2938.61000000", "2940.60000000", "2937.37000000", "2937.38000000", "263.83500000", 1752325919999, "775535.73695700", 1665, "137.69470000", "404776.65039500", "0"], [1752325920000, "2937.38000000", "2939.00000000", "2937.37000000", "2938.31000000", "255.31350000", 1752325979999, "750203.70620500", 1573, "132.26850000", "388623.08693400", "0"], [1752325980000, "2938.31000000", "2939.79000000", "2938.31000000", "2938.90000000", "217.36800000", 1752326039999, "638898.44575200", 1280, "77.37310000", "227396.40359100", "0"], [1752326040000, "2938.91000000", "2941.00000000", "2938.91000000", "2939.70000000", "359.78050000", 1752326099999, "1057745.37499100", 1442, "237.11100000", "697069.49084000", "0"], [1752326100000, "2939.70000000", "2939.70000000", "2937.60000000", "2937.75000000", "160.48560000", 1752326159999, "471586.68642200", 1435, "69.09240000", "203024.18559500", "0"], [1752326160000, "2937.75000000", "2938.30000000", "2932.00000000", "2932.01000000", "337.84930000", 1752326219999, "991557.21165600", 2292, "41.94600000", "123162.35256100", "0"], [1752326220000, "2932.01000000", "2934.30000000", "2928.75000000", "2933.21000000", "769.68490000", 1752326279999, "2256051.81243400", 4261, "210.42650000", "616933.97265800", "0"], [1752326280000, "2933.21000000", "2933.21000000", "2931.39000000", "2932.99000000", "135.18910000", 1752326339999, "396407.60049100", 1785, "56.08360000", "164446.67587100", "0"], [1752326340000, "2933.00000000", "2934.62000000", "2931.00000000", "2931.93000000", "217.53400000", 1752326399999, "638000.21337800", 2499, "127.51900000", "373987.52471300", "0"], [1752326400000, "2931.93000000", "2934.07000000", "2929.38000000", "2934.03000000", "446.71330000", 1752326459999, "1309330.77611200", 3743, "224.11370000", "656922.49803100", "0"], [1752326460000, "2934.03000000", "2934.03000000", "2931.39000000", "2931.99000000", "224.82800000", 1752326519999, "659332.84899800", 2255, "107.67560000", "315767.53792800", "0"], [1752326520000, "2931.99000000", "2932.50000000", "2929.60000000", "2929.60000000", "182.68960000", 1752326579999, "535492.99608700", 1981, "66.75380000", "195678.94206900", "0"], [1752326580000, "2929.60000000", "2934.36000000", "2929.09000000", "2932.84000000", "795.50070000", 1752326639999, "2331661.03638700", 3617, "510.35910000", "1495966.29761800", "0"], [1752326640000, "2932.85000000", "2934.90000000", "2932.31000000", "2932.31000000", "228.15240000", 1752326699999, "669345.00060500", 1979, "70.18610000", "205901.15582300", "0"], [1752326700000, "2932.31000000", "2934.22000000", "2931.54000000", "2932.89000000", "264.10130000", 1752326759999, "774633.92448100", 1802, "152.69240000", "447871.68928400", "0"], [1752326760000, "2932.89000000", "2933.13000000", "2930.00000000", "2930.01000000", "245.07700000", 1752326819999, "718638.72165900", 1712, "85.76580000", "251438.08126000", "0"], [1752326820000, "2930.01000000", "2931.06000000", "2929.28000000", "2930.57000000", "146.85710000", 1752326879999, "430331.33572400", 1794, "45.67140000", "133832.66007000", "0"], [1752326880000, "2930.56000000", "2930.56000000", "2928.64000000", "2929.65000000", "209.78720000", 1752326939999, "614605.01902500", 1604, "95.17570000", "278799.66313400", "0"], [1752326940000, "2929.65000000", "2929.65000000", "2925.67000000", "2927.80000000", "613.73410000", 1752326999999, "1796478.87118200", 3393, "213.40430000", "624631.31089400", "0"], [1752327000000, "2927.79000000", "2933.97000000", "2927.04000000", "2933.01000000", "651.63190000", 1752327059999, "1909715.03768700", 2584, "519.78210000", "1523318.82075100", "0"], [1752327060000, "2933.02000000", "2938.12000000", "2931.87000000", "2936.89000000", "691.83780000", 1752327119999, "2030803.53053800", 2604, "444.60850000", "1305078.76972900", "0"], [1752327120000, "2936.88000000", "2937.02000000", "2934.70000000", "2934.70000000", "197.53290000", 1752327179999, "580017.59377000", 1548, "135.38740000", "397552.53298700", "0"], [1752327180000, "2934.69000000", "2935.45000000", "2934.06000000", "2934.60000000", "190.43680000", 1752327239999, "558953.31203500", 1280, "105.30050000", "309067.84554700", "0"], [1752327240000, "2934.60000000", "2935.57000000", "2934.22000000", "2935.01000000", "196.13900000", 1752327299999, "575639.63635600", 982, "111.29710000", "326635.45427700", "0"], [1752327300000, "2935.01000000", "2936.27000000", "2932.49000000", "2932.49000000", "157.23080000", 1752327359999, "461482.21775800", 1509, "65.74690000", "192985.72147900", "0"], [1752327360000, "2932.49000000", "2932.90000000", "2928.20000000", "2928.21000000", "341.75030000", 1752327419999, "1001351.56260500", 3175, "107.95060000", "316378.96988300", "0"], [1752327420000, "2928.28000000", "2931.63000000", "2928.28000000", "2930.59000000", "407.76220000", 1752327479999, "1194536.31156200", 1603, "214.30040000", "627763.80427800", "0"], [1752327480000, "2930.60000000", "2935.82000000", "2930.60000000", "2935.81000000", "1016.75110000", 1752327539999, "2982553.95468400", 2679, "762.78410000", "2237516.40492500", "0"], [1752327540000, "2935.81000000", "2936.42000000", "2934.27000000", "2936.42000000", "217.14010000", 1752327599999, "637352.44609700", 1355, "101.00230000", "296483.36831700", "0"], [1752327600000, "2936.41000000", "2936.42000000", "2934.52000000", "2934.52000000", "153.03960000", 1752327659999, "449235.35948200", 1258, "66.05270000", "193874.33510900", "0"], [1752327660000, "2934.51000000", "2934.51000000", "2930.87000000", "2930.88000000", "685.06030000", 1752327719999, "2009113.89536600", 2085, "76.56340000", "224506.67078500", "0"], [1752327720000, "2930.88000000", "2932.15000000", "2930.86000000", "2930.91000000", "156.56260000", 1752327779999, "458959.31572300", 1643, "66.21100000", "194090.03642600", "0"], [1752327780000, "2930.90000000", "2930.91000000", "2917.98000000", "2923.45000000", "2772.32850000", 1752327839999, "8101945.54999600", 10800, "1023.93120000", "2991381.69479600", "0"], [1752327840000, "2923.45000000", "2929.90000000", "2921.61000000", "2929.90000000", "537.43880000", 1752327899999, "1572108.36216100", 4010, "241.82200000", "707337.02457600", "0"], [1752327900000, "2929.90000000", "2930.55000000", "2927.49000000", "2928.57000000", "484.37690000", 1752327959999, "1418775.18401500", 3093, "154.98730000", "453927.54216200", "0"], [1752327960000, "2928.56000000", "2929.92000000", "2925.82000000", "2929.91000000", "401.69610000", 1752328019999, "1175929.02184500", 3209, "240.88020000", "705255.00724400", "0"], [1752328020000, "2929.91000000", "2935.52000000", "2928.21000000", "2934.49000000", "923.60590000", 1752328079999, "2708831.41380400", 4445, "632.60740000", "1855534.27103100", "0"], [1752328080000, "2934.49000000", "2935.48000000", "2931.73000000", "2932.22000000", "319.47750000", 1752328139999, "937112.38342000", 2378, "167.56400000", "491517.36174300", "0"], [1752328140000, "2932.21000000", "2933.38000000", "2930.87000000", "2932.93000000", "424.61520000", 1752328199999, "1244920.61061700", 1280, "88.53560000", "259634.47414700", "0"], [1752328200000, "2932.94000000", "2935.36000000", "2932.49000000", "2934.80000000", "280.49020000", 1752328259999, "822901.51067700", 1499, "245.56510000", "720408.84223700", "0"], [1752328260000, "2934.80000000", "2935.21000000", "2934.79000000", "2935.01000000", "68.62340000", 1752328319999, "201413.62456800", 486, "41.88620000", "122938.80276300", "0"], [1752328320000, "2935.01000000", "2935.20000000", "2933.79000000", "2933.79000000", "677.10350000", 1752328379999, "1987196.13206500", 973, "78.91130000", "231545.25646700", "0"], [1752328380000, "2933.77000000", "2935.37000000", "2932.75000000", "2935.37000000", "149.73220000", 1752328439999, "439274.90951300", 923, "104.07110000", "305298.93256400", "0"], [1752328440000, "2935.38000000", "2935.75000000", "2934.69000000", "2935.74000000", "90.14780000", 1752328499999, "264597.17188600", 663, "44.89540000", "131777.43349300", "0"], [1752328500000, "2935.74000000", "2938.61000000", "2935.00000000", "2937.93000000", "429.21070000", 1752328559999, "1260596.52300300", 2034, "250.46750000", "735729.42866700", "0"], [1752328560000, "2937.92000000", "2940.00000000", "2937.92000000", "2938.35000000", "990.17750000", 1752328619999, "2909670.72266200", 2565, "636.33710000", "1869858.22972500", "0"], [1752328620000, "2938.34000000", "2938.78000000", "2937.61000000", "2938.10000000", "238.61610000", 1752328679999, "701143.43983700", 1353, "97.39430000", "286164.56851800", "0"], [1752328680000, "2938.11000000", "2938.11000000", "2937.14000000", "2937.34000000", "107.96270000", 1752328739999, "317138.27544800", 849, "49.34510000", "144943.73760300", "0"], [1752328740000, "2937.33000000", "2939.80000000", "2937.33000000", "2939.79000000", "159.39130000", 1752328799999, "468373.21267100", 880, "87.88040000", "258252.54946900", "0"], [1752328800000, "2939.80000000", "2940.34000000", "2938.18000000", "2938.19000000", "434.81800000", 1752328859999, "1278125.86122200", 1527, "209.61910000", "616145.50156700", "0"], [1752328860000, "2938.20000000", "2938.40000000", "2936.84000000", "2937.01000000", "298.89470000", 1752328919999, "878085.05346000", 992, "76.94310000", "225993.95620500", "0"], [1752328920000, "2937.00000000", "2937.45000000", "2935.39000000", "2936.56000000", "198.51950000", 1752328979999, "582913.99498300", 1565, "48.87590000", "143506.03015400", "0"], [1752328980000, "2936.57000000", "2936.60000000", "2935.99000000", "2936.38000000", "221.75120000", 1752329039999, "651091.03729100", 758, "134.71400000", "395526.12619700", "0"], [1752329040000, "2936.38000000", "2936.50000000", "2932.84000000", "2933.50000000", "941.20310000", 1752329099999, "2761549.07975100", 2465, "130.98980000", "384347.92183700", "0"], [1752329100000, "2933.51000000", "2935.98000000", "2933.50000000", "2934.81000000", "175.46270000", 1752329159999, "515037.92966700", 1412, "109.39240000", "321092.67206800", "0"], [1752329160000, "2934.82000000", "2937.94000000", "2934.80000000", "2937.94000000", "158.47350000", 1752329219999, "465269.90045300", 1240, "124.48720000", "365506.39123800", "0"], [1752329220000, "2937.93000000", "2937.93000000", "2935.69000000", "2935.99000000", "105.42390000", 1752329279999, "309595.36257800", 1193, "51.17480000", "150264.15208800", "0"], [1752329280000, "2935.98000000", "2938.00000000", "2935.98000000", "2937.49000000", "257.94950000", 1752329339999, "757641.07324300", 1203, "132.15520000", "388128.52865200", "0"], [1752329340000, "2937.49000000", "2939.32000000", "2937.38000000", "2939.32000000", "136.58910000", 1752329399999, "401309.82756300", 996, "84.60900000", "248600.56384600", "0"], [1752329400000, "2939.32000000", "2949.46000000", "2939.23000000", "2949.09000000", "1984.78380000", 1752329459999, "5844856.70098900", 6338, "1581.10460000", "4655410.82163100", "0"], [1752329460000, "2949.08000000", "2949.38000000", "2945.00000000", "2945.39000000", "391.83980000", 1752329519999, "1154845.12907600", 2491, "232.01800000", "683795.07946200", "0"], [1752329520000, "2945.40000000", "2948.89000000", "2945.17000000", "2947.89000000", "208.95050000", 1752329579999, "615745.93110900", 1746, "152.78310000", "450204.54045300", "0"], [1752329580000, "2947.90000000", "2947.90000000", "2945.22000000", "2945.40000000", "425.15810000", 1752329639999, "1252621.83011900", 1747, "157.40700000", "463768.50749300", "0"], [1752329640000, "2945.40000000", "2946.28000000", "2944.35000000", "2946.28000000", "75.13180000", 1752329699999, "221277.49056700", 1030, "42.58350000", "125416.32343200", "0"], [1752329700000, "2946.27000000", "2946.28000000", "2945.11000000", "2945.21000000", "172.06420000", 1752329759999, "506867.93272400", 954, "98.14050000", "289098.99448700", "0"], [1752329760000, "2945.20000000", "2945.21000000", "2942.01000000", "2944.88000000", "610.56940000", 1752329819999, "1798024.70852900", 1557, "34.68730000", "102089.99886000", "0"], [1752329820000, "2944.88000000", "2947.12000000", "2944.18000000", "2946.63000000", "193.37570000", 1752329879999, "569645.77184300", 1225, "81.56220000", "240306.13928700", "0"], [1752329880000, "2946.63000000", "2946.64000000", "2944.06000000", "2944.51000000", "128.99690000", 1752329939999, "379922.00945900", 817, "45.56350000", "134189.13540300", "0"], [1752329940000, "2944.52000000", "2945.11000000", "2944.49000000", "2945.00000000", "176.25510000", 1752329999999, "519025.43020100", 609, "102.67710000", "302342.58953600", "0"], [1752330000000, "2944.99000000", "2945.50000000", "2943.01000000", "2943.01000000", "161.74430000", 1752330059999, "476281.55718800", 1105, "40.60900000", "119572.22783000", "0"], [1752330060000, "2943.00000000", "2946.87000000", "2942.89000000", "2946.87000000", "191.81570000", 1752330119999, "564881.61374300", 1419, "114.47810000", "337122.49465800", "0"], [1752330120000, "2946.88000000", "2948.20000000", "2946.28000000", "2948.20000000", "197.17520000", 1752330179999, "581120.06866800", 1062, "113.02600000", "333106.51793300", "0"], [1752330180000, "2948.19000000", "2948.50000000", "2947.64000000", "2947.81000000", "142.41270000", 1752330239999, "419813.04684600", 568, "105.43840000", "310809.96274900", "0"], [1752330240000, "2947.81000000", "2947.99000000", "2944.81000000", "2944.82000000", "311.81100000", 1752330299999, "918941.17851800", 1074, "148.89510000", "438845.45093300", "0"], [1752330300000, "2944.82000000", "2945.71000000", "2944.63000000", "2945.68000000", "150.78280000", 1752330359999, "444118.55874100", 1058, "63.77190000", "187832.12364000", "0"], [1752330360000, "2945.68000000", "2945.68000000", "2945.62000000", "2945.62000000", "67.76280000", 1752330419999, "199606.52191200", 260, "16.17490000", "47645.98863700", "0"], [1752330420000, "2945.62000000", "2945.63000000", "2945.31000000", "2945.60000000", "72.13530000", 1752330479999, "212478.88680300", 302, "52.98620000", "156073.77757700", "0"], [1752330480000, "2945.60000000", "2945.95000000", "2945.31000000", "2945.70000000", "150.60870000", 1752330539999, "443634.57075000", 533, "96.63220000", "284640.93133800", "0"], [1752330540000, "2945.69000000", "2946.99000000", "2945.69000000", "2946.71000000", "94.09470000", 1752330599999, "277252.22620800", 566, "40.93200000", "120591.96054600", "0"], [1752330600000, "2946.71000000", "2946.71000000", "2944.49000000", "2944.53000000", "282.63170000", 1752330659999, "832498.46564300", 1142, "55.57560000", "163686.96397200", "0"], [1752330660000, "2944.54000000", "2944.80000000", "2943.00000000", "2943.01000000", "178.36890000", 1752330719999, "525096.02946000", 1064, "62.44450000", "183831.75146600", "0"], [1752330720000, "2943.00000000", "2944.49000000", "2942.75000000", "2943.64000000", "198.08540000", 1752330779999, "583090.08009600", 927, "70.16440000", "206531.05714200", "0"], [1752330780000, "2943.64000000", "2943.82000000", "2941.77000000", "2942.50000000", "156.28530000", 1752330839999, "459923.37040900", 1131, "36.73140000", "108109.68883900", "0"], [1752330840000, "2942.49000000", "2943.69000000", "2942.00000000", "2942.03000000", "108.05200000", 1752330899999, "317975.01570900", 949, "30.11520000", "88626.42700100", "0"], [1752330900000, "2942.04000000", "2943.00000000", "2936.15000000", "2937.72000000", "917.33730000", 1752330959999, "2696239.32061500", 3342, "230.82170000", "678211.24496800", "0"], [1752330960000, "2937.72000000", "2937.90000000", "2936.56000000", "2937.39000000", "351.80520000", 1752331019999, "1033339.25509600", 1148, "142.07810000", "417307.05388200", "0"], [1752331020000, "2937.40000000", "2938.59000000", "2936.63000000", "2936.90000000", "282.47950000", 1752331079999, "829813.03127400", 1368, "132.15510000", "388191.86497600", "0"], [1752331080000, "2936.89000000", "2936.89000000", "2932.86000000", "2934.27000000", "289.92670000", 1752331139999, "850827.39750800", 2395, "111.24180000", "326402.48074000", "0"], [1752331140000, "2934.27000000", "2935.59000000", "2934.01000000", "2934.22000000", "138.69890000", 1752331199999, "407059.10384400", 796, "58.53490000", "171779.32553500", "0"], [1752331200000, "2934.22000000", "2934.84000000", "2931.51000000", "2933.64000000", "482.22870000", 1752331259999, "1414547.09486000", 2419, "180.08810000", "528240.81076700", "0"], [1752331260000, "2933.69000000", "2936.93000000", "2933.69000000", "2936.39000000", "235.91900000", 1752331319999, "692491.20243500", 739, "111.69150000", "327886.55287400", "0"], [1752331320000, "2936.38000000", "2937.40000000", "2935.82000000", "2937.39000000", "103.33840000", 1752331379999, "303432.32437000", 590, "81.81320000", "240226.65109600", "0"], [1752331380000, "2937.39000000", "2937.61000000", "2936.50000000", "2936.66000000", "145.21840000", 1752331439999, "426544.23602900", 844, "56.23590000", "165175.73369200", "0"], [1752331440000, "2936.66000000", "2938.37000000", "2935.00000000", "2936.41000000", "684.72390000", 1752331499999, "2011073.33544900", 1302, "449.15150000", "1319384.40548900", "0"], [1752331500000, "2936.42000000", "2936.50000000", "2934.69000000", "2934.70000000", "73.87240000", 1752331559999, "216876.58718300", 655, "20.39610000", "59869.03810700", "0"], [1752331560000, "2934.71000000", "2936.15000000", "2934.71000000", "2935.20000000", "104.26830000", 1752331619999, "306084.75379700", 877, "34.40550000", "101000.20069000", "0"], [1752331620000, "2935.20000000", "2935.50000000", "2934.70000000", "2935.20000000", "230.83690000", 1752331679999, "677541.12103300", 883, "65.91000000", "193441.01608400", "0"], [1752331680000, "2935.19000000", "2935.50000000", "2934.88000000", "2934.89000000", "44.39560000", 1752331739999, "130304.68363600", 425, "19.65900000", "57699.59187700", "0"], [1752331740000, "2934.90000000", "2935.00000000", "2933.77000000", "2933.77000000", "123.43440000", 1752331799999, "362206.56514400", 873, "45.53360000", "133612.67109700", "0"], [1752331800000, "2933.77000000", "2934.50000000", "2932.78000000", "2933.58000000", "92.67390000", 1752331859999, "271877.93187100", 904, "44.29560000", "129953.11491100", "0"], [1752331860000, "2933.59000000", "2934.00000000", "2932.25000000", "2932.62000000", "138.85050000", 1752331919999, "407237.89427800", 757, "89.33580000", "261998.61514100", "0"], [1752331920000, "2932.61000000", "2932.76000000", "2930.84000000", "2931.80000000", "261.53620000", 1752331979999, "766743.39254000", 1277, "47.69290000", "139831.77701800", "0"], [1752331980000, "2931.80000000", "2931.80000000", "2927.66000000", "2927.86000000", "362.02180000", 1752332039999, "1060483.07683900", 3084, "101.28810000", "296664.02382700", "0"], [1752332040000, "2927.87000000", "2928.10000000", "2924.43000000", "2925.71000000", "881.68660000", 1752332099999, "2580020.92354100", 3503, "340.73340000", "996939.30988400", "0"], [1752332100000, "2925.70000000", "2929.22000000", "2923.78000000", "2928.55000000", "640.38980000", 1752332159999, "1873852.17757000", 2412, "288.28200000", "843539.57587700", "0"], [1752332160000, "2928.55000000", "2928.75000000", "2927.03000000", "2927.59000000", "113.78690000", 1752332219999, "333178.17109500", 1168, "31.08460000", "91010.09527500", "0"], [1752332220000, "2927.60000000", "2928.00000000", "2927.18000000", "2927.98000000", "174.63850000", 1752332279999, "511264.48309200", 613, "39.73710000", "116330.97993000", "0"], [1752332280000, "2927.99000000", "2928.56000000", "2926.99000000", "2926.99000000", "261.39110000", 1752332339999, "765354.38100800", 1245, "76.95180000", "225307.84206500", "0"], [1752332340000, "2926.99000000", "2928.75000000", "2926.79000000", "2928.30000000", "116.20810000", 1752332399999, "340268.92654200", 687, "50.37810000", "147485.88651100", "0"], [1752332400000, "2928.31000000", "2929.40000000", "2927.16000000", "2929.39000000", "209.37980000", 1752332459999, "613069.53031100", 1286, "112.04130000", "328044.50150300", "0"], [1752332460000, "2929.40000000", "2930.40000000", "2928.59000000", "2929.37000000", "315.57980000", 1752332519999, "924569.91614600", 1252, "164.36680000", "481542.08010400", "0"], [1752332520000, "2929.37000000", "2930.11000000", "2928.02000000", "2928.10000000", "268.61070000", 1752332579999, "786905.17734700", 992, "152.47440000", "446695.75944000", "0"], [1752332580000, "2928.09000000", "2930.78000000", "2928.09000000", "2929.55000000", "154.48170000", 1752332639999, "452605.91105200", 1394, "59.62550000", "174686.09328600", "0"], [1752332640000, "2929.55000000", "2929.56000000", "2924.81000000", "2927.46000000", "480.26850000", 1752332699999, "1405579.49712200", 2953, "164.81750000", "482238.48293200", "0"], [1752332700000, "2927.47000000", "2930.55000000", "2927.47000000", "2930.50000000", "439.56680000", 1752332759999, "1287804.71333100", 1918, "298.58300000", "874766.88878500", "0"], [1752332760000, "2930.50000000", "2930.78000000", "2928.19000000", "2929.03000000", "183.91520000", 1752332819999, "538850.39059300", 1479, "97.80940000", "286584.54907800", "0"], [1752332820000, "2929.04000000", "2929.38000000", "2926.75000000", "2926.75000000", "168.65510000", 1752332879999, "493793.20251200", 1411, "45.86820000", "134295.80595000", "0"], [1752332880000, "2926.74000000", "2927.50000000", "2926.06000000", "2926.59000000", "140.56980000", 1752332939999, "411419.11796000", 1184, "86.62850000", "253543.18972200", "0"], [1752332940000, "2926.59000000", "2928.94000000", "2917.07000000", "2927.34000000", "3709.23510000", 1752332999999, "10839984.64662600", 9607, "1629.55060000", "4762223.55189700", "0"], [1752333000000, "2927.33000000", "2929.82000000", "2925.56000000", "2928.07000000", "355.92100000", 1752333059999, "1041848.55345300", 3615, "176.76110000", "517379.37471100", "0"], [1752333060000, "2928.06000000", "2929.08000000", "2922.64000000", "2923.18000000", "234.99980000", 1752333119999, "687566.46773200", 2669, "91.46410000", "267602.26811900", "0"], [1752333120000, "2923.18000000", "2925.49000000", "2918.86000000", "2925.49000000", "1028.18070000", 1752333179999, "3004568.85995100", 6193, "457.68700000", "1337196.00791000", "0"], [1752333180000, "2925.49000000", "2927.29000000", "2925.23000000", "2927.29000000", "189.54950000", 1752333239999, "554644.33542500", 1831, "110.93130000", "324594.82336200", "0"], [1752333240000, "2927.29000000", "2929.67000000", "2926.01000000", "2928.60000000", "253.67090000", 1752333299999, "742759.79708100", 1908, "164.65970000", "482088.90426600", "0"], [1752333300000, "2928.61000000", "2929.00000000", "2921.89000000", "2925.57000000", "670.04910000", 1752333359999, "1960099.85363700", 4341, "284.04400000", "831002.59620400", "0"], [1752333360000, "2925.56000000", "2928.06000000", "2924.71000000", "2926.60000000", "169.55830000", 1752333419999, "496237.12674900", 2029, "80.58430000", "235833.27866100", "0"], [1752333420000, "2926.62000000", "2930.40000000", "2926.38000000", "2928.63000000", "297.74630000", 1752333479999, "872137.54475000", 2092, "176.09940000", "515809.69734800", "0"], [1752333480000, "2928.61000000", "2931.20000000", "2928.36000000", "2930.39000000", "264.35850000", 1752333539999, "774508.56420000", 2079, "144.45360000", "423177.46976600", "0"], [1752333540000, "2930.40000000", "2931.00000000", "2930.36000000", "2930.89000000", "115.47800000", 1752333599999, "338429.48883100", 879, "38.94840000", "114145.16833500", "0"], [1752333600000, "2930.90000000", "2931.19000000", "2928.95000000", "2929.00000000", "417.52530000", 1752333659999, "1223609.84391500", 1635, "335.45070000", "983119.10786800", "0"], [1752333660000, "2929.00000000", "2930.00000000", "2928.56000000", "2929.01000000", "477.40340000", 1752333719999, "1398412.84367600", 1170, "227.85840000", "667473.57247600", "0"], [1752333720000, "2929.01000000", "2929.01000000", "2927.32000000", "2927.33000000", "271.46550000", 1752333779999, "794968.58901900", 1325, "57.78830000", "169202.93053700", "0"], [1752333780000, "2927.34000000", "2928.72000000", "2925.86000000", "2927.31000000", "135.01700000", 1752333839999, "395257.60636700", 1574, "66.84180000", "195659.50748500", "0"], [1752333840000, "2927.31000000", "2928.00000000", "2925.88000000", "2925.88000000", "95.21120000", 1752333899999, "278708.88644100", 1115, "32.13970000", "94083.65808400", "0"], [1752333900000, "2925.86000000", "2925.86000000", "2919.50000000", "2920.33000000", "493.18690000", 1752333959999, "1441320.83022100", 3921, "193.99350000", "566901.16601500", "0"], [1752333960000, "2920.33000000", "2922.51000000", "2916.51000000", "2919.99000000", "766.83030000", 1752334019999, "2238496.07992000", 5362, "292.40510000", "853776.14265400", "0"], [1752334020000, "2920.00000000", "2925.40000000", "2919.84000000", "2925.29000000", "357.40990000", 1752334079999, "1044361.55087400", 2836, "200.07110000", "584657.35946200", "0"], [1752334080000, "2925.29000000", "2927.17000000", "2923.27000000", "2927.16000000", "885.49140000", 1752334139999, "2590000.55967700", 2674, "773.33640000", "2261876.90926200", "0"], [1752334140000, "2927.16000000", "2927.77000000", "2925.55000000", "2926.09000000", "252.43430000", 1752334199999, "738738.50641600", 2033, "160.93230000", "470923.27290300", "0"], [1752334200000, "2926.10000000", "2930.39000000", "2926.08000000", "2928.24000000", "302.33980000", 1752334259999, "885443.43159500", 2740, "210.00160000", "614991.94914100", "0"], [1752334260000, "2928.24000000", "2928.94000000", "2924.40000000", "2924.59000000", "232.39480000", 1752334319999, "680205.44644500", 2262, "101.50060000", "297125.77170100", "0"], [1752334320000, "2924.58000000", "2925.84000000", "2917.00000000", "2919.34000000", "511.09100000", 1752334379999, "1492550.95981900", 5327, "187.94890000", "548872.83357300", "0"], [1752334380000, "2919.34000000", "2919.42000000", "2917.33000000", "2917.33000000", "382.46230000", 1752334439999, "1116291.51731000", 2727, "125.49630000", "366308.47134000", "0"], [1752334440000, "2917.33000000", "2919.27000000", "2910.00000000", "2915.87000000", "2702.31870000", 1752334499999, "7874507.87751700", 9559, "990.82790000", "2887528.73678200", "0"], [1752334500000, "2915.88000000", "2917.52000000", "2913.32000000", "2913.32000000", "1210.15150000", 1752334559999, "3528171.53000100", 3802, "250.74070000", "731197.52101900", "0"], [1752334560000, "2913.32000000", "2914.46000000", "2908.15000000", "2910.00000000", "1730.64610000", 1752334619999, "5036402.37800100", 8722, "565.07120000", "1644581.12558000", "0"], [1752334620000, "2909.99000000", "2910.00000000", "2906.50000000", "2909.10000000", "1478.92670000", 1752334679999, "4300661.18244700", 6157, "684.60910000", "1990743.50517400", "0"], [1752334680000, "2909.10000000", "2911.49000000", "2907.94000000", "2911.18000000", "1011.31810000", 1752334739999, "2942959.77454300", 4992, "572.67060000", "1666422.84882100", "0"], [1752334740000, "2911.19000000", "2912.13000000", "2907.80000000", "2909.43000000", "876.77740000", 1752334799999, "2550763.08693300", 4979, "387.96090000", "1128801.77532100", "0"], [1752334800000, "2909.43000000", "2913.43000000", "2907.50000000", "2907.50000000", "637.01310000", 1752334859999, "1853934.18471800", 4257, "343.56430000", "1000034.89545500", "0"], [1752334860000, "2907.73000000", "2909.00000000", "2905.71000000", "2907.52000000", "581.29100000", 1752334919999, "1690167.51700900", 3497, "291.52440000", "847630.18428100", "0"], [1752334920000, "2907.52000000", "2911.56000000", "2903.85000000", "2909.69000000", "1248.31410000", 1752334979999, "3628782.74934300", 6023, "709.02830000", "2061548.27387800", "0"], [1752334980000, "2909.69000000", "2910.21000000", "2907.52000000", "2907.71000000", "435.59260000", 1752335039999, "1267134.74248600", 2844, "184.81290000", "537611.56846200", "0"], [1752335040000, "2907.70000000", "2910.00000000", "2906.09000000", "2908.71000000", "722.27830000", 1752335099999, "2100327.98297200", 3485, "392.68840000", "1141919.98469900", "0"], [1752335100000, "2908.70000000", "2914.18000000", "2908.50000000", "2911.85000000", "691.65640000", 1752335159999, "2014008.54922500", 4331, "388.61200000", "1131451.84689300", "0"], [1752335160000, "2911.84000000", "2912.03000000", "2906.54000000", "2907.90000000", "1054.96480000", 1752335219999, "3069638.07886100", 4494, "315.91440000", "919127.69058400", "0"], [1752335220000, "2907.90000000", "2911.00000000", "2907.89000000", "2909.22000000", "394.41060000", 1752335279999, "1147592.44305800", 2298, "221.46320000", "644320.37196900", "0"], [1752335280000, "2909.22000000", "2910.13000000", "2904.01000000", "2906.31000000", "936.47380000", 1752335339999, "2722131.07859300", 4252, "401.00650000", "1165707.63939100", "0"], [1752335340000, "2906.32000000", "2909.99000000", "2906.32000000", "2909.99000000", "661.24030000", 1752335399999, "1922885.22511400", 2420, "428.25480000", "1245315.05940600", "0"], [1752335400000, "2909.99000000", "2913.09000000", "2908.78000000", "2911.69000000", "457.30630000", 1752335459999, "1331206.37218700", 3303, "289.44580000", "842533.97901700", "0"], [1752335460000, "2911.69000000", "2911.69000000", "2909.89000000", "2910.60000000", "208.85100000", 1752335519999, "607876.45327700", 1617, "77.63480000", "225946.76025500", "0"], [1752335520000, "2910.60000000", "2911.46000000", "2908.71000000", "2908.71000000", "420.94570000", 1752335579999, "1224869.04274100", 2219, "211.74470000", "616152.78113400", "0"], [1752335580000, "2908.71000000", "2908.71000000", "2905.34000000", "2905.58000000", "549.27520000", 1752335639999, "1596609.82158100", 3021, "319.36750000", "928325.02979500", "0"], [1752335640000, "2905.57000000", "2908.00000000", "2905.47000000", "2907.10000000", "453.84910000", 1752335699999, "1319167.87329400", 1783, "281.93730000", "819502.35419100", "0"], [1752335700000, "2907.11000000", "2912.67000000", "2907.10000000", "2910.81000000", "672.37360000", 1752335759999, "1957295.32128400", 2793, "531.94830000", "1548529.79056100", "0"], [1752335760000, "2910.82000000", "2912.28000000", "2910.40000000", "2912.28000000", "331.43000000", 1752335819999, "964832.24200300", 1639, "192.72360000", "561056.40987700", "0"], [1752335820000, "2912.27000000", "2913.44000000", "2911.90000000", "2913.44000000", "285.94570000", 1752335879999, "832907.39837800", 1352, "217.91320000", "634735.82396100", "0"], [1752335880000, "2913.44000000", "2916.06000000", "2913.44000000", "2914.18000000", "346.16380000", 1752335939999, "1008921.75958900", 2035, "197.59900000", "575881.90502700", "0"], [1752335940000, "2914.17000000", "2916.05000000", "2914.10000000", "2916.05000000", "191.73170000", 1752335999999, "558847.55276600", 1040, "99.93010000", "291256.15158100", "0"], [1752336000000, "2916.05000000", "2916.05000000", "2914.66000000", "2914.66000000", "128.38790000", 1752336059999, "374321.80152600", 1556, "52.53350000", "153168.02472400", "0"], [1752336060000, "2914.67000000", "2915.18000000", "2912.32000000", "2913.40000000", "213.96120000", 1752336119999, "623416.34134900", 1972, "88.26860000", "257184.84928300", "0"], [1752336120000, "2913.39000000", "2914.60000000", "2910.49000000", "2914.59000000", "252.49460000", 1752336179999, "735371.59279000", 2168, "146.44350000", "426526.04060700", "0"], [1752336180000, "2914.59000000", "2920.08000000", "2913.85000000", "2919.57000000", "449.87040000", 1752336239999, "1312920.78724900", 2508, "287.52450000", "838995.87711900", "0"], [1752336240000, "2919.56000000", "2920.52000000", "2918.69000000", "2919.01000000", "371.46690000", 1752336299999, "1084573.85022200", 2371, "163.42370000", "477131.86429900", "0"], [1752336300000, "2919.01000000", "2919.68000000", "2917.94000000", "2918.12000000", "376.79220000", 1752336359999, "1099755.44833800", 2079, "171.04740000", "499247.11799100", "0"], [1752336360000, "2918.11000000", "2920.68000000", "2917.40000000", "2920.01000000", "296.17730000", 1752336419999, "864528.60602600", 1820, "148.26750000", "432825.36711600", "0"], [1752336420000, "2920.01000000", "2921.90000000", "2919.62000000", "2921.09000000", "267.00200000", 1752336479999, "779846.09511500", 1695, "160.17460000", "467796.98317000", "0"], [1752336480000, "2921.09000000", "2924.12000000", "2920.73000000", "2922.58000000", "428.83720000", 1752336539999, "1253175.03859700", 2903, "264.66860000", "773419.06092400", "0"], [1752336540000, "2922.58000000", "2925.28000000", "2921.90000000", "2924.27000000", "534.30210000", 1752336599999, "1561954.59610000", 2095, "256.86810000", "750930.24613900", "0"], [1752336600000, "2924.27000000", "2926.86000000", "2924.10000000", "2924.10000000", "423.07410000", 1752336659999, "1237592.98616300", 2502, "218.14490000", "638122.83053500", "0"], [1752336660000, "2924.11000000", "2924.91000000", "2921.77000000", "2924.61000000", "299.44940000", 1752336719999, "875452.59047100", 2397, "173.65060000", "507653.71271100", "0"], [1752336720000, "2924.60000000", "2925.86000000", "2924.31000000", "2925.04000000", "214.42690000", 1752336779999, "627169.65195900", 1354, "86.61040000", "253301.49937400", "0"], [1752336780000, "2925.04000000", "2925.57000000", "2924.68000000", "2925.00000000", "312.90680000", 1752336839999, "915261.18754200", 961, "178.45950000", "521995.89417900", "0"], [1752336840000, "2925.00000000", "2926.50000000", "2925.00000000", "2926.11000000", "240.94100000", 1752336899999, "704970.46530500", 1366, "121.63210000", "355875.19946000", "0"], [1752336900000, "2926.11000000", "2926.60000000", "2925.08000000", "2926.59000000", "136.79310000", 1752336959999, "400215.17680700", 1258, "47.08180000", "137753.80790200", "0"], [1752336960000, "2926.60000000", "2926.60000000", "2924.71000000", "2925.21000000", "267.34420000", 1752337019999, "782234.75553600", 1208, "60.28170000", "176389.67771200", "0"], [1752337020000, "2925.20000000", "2926.74000000", "2925.20000000", "2926.73000000", "269.56410000", 1752337079999, "788721.49784900", 1317, "67.79220000", "198361.46610500", "0"], [1752337080000, "2926.74000000", "2933.58000000", "2926.74000000", "2929.68000000", "905.67900000", 1752337139999, "2653797.89958200", 5492, "666.90210000", "1954077.13252600", "0"], [1752337140000, "2929.68000000", "2929.69000000", "2928.00000000", "2928.43000000", "217.24170000", 1752337199999, "636215.89601000", 1389, "127.31910000", "372851.93521300", "0"], [1752337200000, "2928.43000000", "2930.00000000", "2928.43000000", "2930.00000000", "367.40660000", 1752337259999, "1076360.30147000", 1755, "137.67500000", "403290.21521200", "0"], [1752337260000, "2930.00000000", "2932.58000000", "2929.90000000", "2932.09000000", "462.55460000", 1752337319999, "1355635.15993900", 1764, "385.26250000", "1129047.15745800", "0"], [1752337320000, "2932.09000000", "2932.32000000", "2928.20000000", "2928.30000000", "586.46850000", 1752337379999, "1717993.90810700", 1682, "166.36920000", "487282.71644400", "0"], [1752337380000, "2928.29000000", "2929.10000000", "2928.29000000", "2928.70000000", "75.60420000", 1752337439999, "221426.20147500", 756, "33.03950000", "96764.07599300", "0"], [1752337440000, "2928.71000000", "2930.50000000", "2928.70000000", "2930.49000000", "370.72910000", 1752337499999, "1086213.04631300", 935, "305.48380000", "895051.87397800", "0"], [1752337500000, "2930.50000000", "2932.17000000", "2930.42000000", "2930.94000000", "561.89000000", 1752337559999, "1647171.36730800", 1734, "174.00980000", "510096.21103500", "0"], [1752337560000, "2930.94000000", "2931.42000000", "2930.49000000", "2931.29000000", "132.61260000", 1752337619999, "388701.98579700", 908, "84.43960000", "247501.33377100", "0"], [1752337620000, "2931.29000000", "2931.29000000", "2929.65000000", "2929.65000000", "211.69580000", 1752337679999, "620386.79486800", 841, "33.79390000", "99035.60038500", "0"], [1752337680000, "2929.66000000", "2929.66000000", "2925.49000000", "2925.49000000", "346.66120000", 1752337739999, "1014622.46511000", 1204, "22.47570000", "65822.64652200", "0"], [1752337740000, "2925.49000000", "2928.79000000", "2925.49000000", "2928.78000000", "128.52640000", 1752337799999, "376280.03816600", 963, "72.86440000", "213292.07511700", "0"], [1752337800000, "2928.79000000", "2929.00000000", "2928.50000000", "2929.00000000", "379.58710000", 1752337859999, "1111766.24712500", 621, "342.46560000", "1003046.69433800", "0"], [1752337860000, "2929.00000000", "2929.00000000", "2927.32000000", "2928.57000000", "301.64680000", 1752337919999, "883261.12648900", 841, "20.40340000", "59745.88506800", "0"], [1752337920000, "2928.57000000", "2931.59000000", "2928.57000000", "2931.59000000", "588.95710000", 1752337979999, "1725662.22608800", 1418, "415.36680000", "1216901.26422100", "0"], [1752337980000, "2931.58000000", "2931.80000000", "2930.50000000", "2931.79000000", "104.66330000", 1752338039999, "306790.26139800", 1254, "66.56650000", "195118.32171400", "0"], [1752338040000, "2931.80000000", "2931.80000000", "2929.66000000", "2929.68000000", "224.74690000", 1752338099999, "658762.27851600", 1137, "95.57550000", "280117.33911600", "0"], [1752338100000, "2929.68000000", "2931.39000000", "2929.68000000", "2931.39000000", "82.89210000", 1752338159999, "242905.25353600", 581, "65.34770000", "191493.28071400", "0"], [1752338160000, "2931.38000000", "2931.39000000", "2929.96000000", "2931.09000000", "215.24290000", 1752338219999, "630824.47625000", 887, "27.57790000", "80812.61226400", "0"], [1752338220000, "2931.09000000", "2931.50000000", "2931.09000000", "2931.20000000", "62.64230000", 1752338279999, "183626.97932600", 475, "22.63420000", "66348.31408000", "0"], [1752338280000, "2931.21000000", "2931.69000000", "2930.99000000", "2931.68000000", "98.12150000", 1752338339999, "287621.31937100", 816, "42.16610000", "123599.91742500", "0"], [1752338340000, "2931.69000000", "2931.69000000", "2930.99000000", "2931.00000000", "119.52440000", 1752338399999, "350363.39686400", 568, "43.89020000", "128658.85024900", "0"], [1752338400000, "2931.00000000", "2932.92000000", "2930.70000000", "2932.49000000", "515.14790000", 1752338459999, "1510391.85012900", 1129, "453.68240000", "1330215.60670200", "0"], [1752338460000, "2932.49000000", "2934.50000000", "2932.29000000", "2933.21000000", "765.72040000", 1752338519999, "2246277.08990500", 1798, "652.84280000", "1915181.75507900", "0"], [1752338520000, "2933.21000000", "2933.78000000", "2933.21000000", "2933.78000000", "69.98650000", 1752338579999, "205315.44824900", 439, "25.45760000", "74679.28834100", "0"], [1752338580000, "2933.78000000", "2934.60000000", "2931.42000000", "2931.87000000", "229.85880000", 1752338639999, "674241.50183100", 1606, "94.64000000", "277568.23054300", "0"], [1752338640000, "2931.87000000", "2932.24000000", "2931.00000000", "2932.24000000", "105.48600000", 1752338699999, "309242.39165100", 810, "74.27990000", "217759.75127100", "0"], [1752338700000, "2932.24000000", "2932.31000000", "2932.23000000", "2932.23000000", "278.63710000", 1752338759999, "817034.05273000", 303, "35.39500000", "103787.13933600", "0"], [1752338760000, "2932.23000000", "2935.28000000", "2932.23000000", "2934.00000000", "442.08980000", 1752338819999, "1297014.97156300", 1855, "339.83470000", "996985.87908900", "0"], [1752338820000, "2934.00000000", "2934.20000000", "2933.27000000", "2933.68000000", "182.38640000", 1752338879999, "535072.54636800", 918, "41.54200000", "121867.29857600", "0"], [1752338880000, "2933.68000000", "2933.68000000", "2932.76000000", "2932.91000000", "109.48680000", 1752338939999, "321162.28101300", 743, "35.02920000", "102744.45251500", "0"], [1752338940000, "2932.90000000", "2932.90000000", "2930.00000000", "2931.73000000", "753.19700000", 1752338999999, "2208372.55345300", 1720, "82.64950000", "242278.75701200", "0"], [1752339000000, "2931.73000000", "2931.73000000", "2929.08000000", "2929.12000000", "149.26110000", 1752339059999, "437324.53370100", 1320, "12.73080000", "37296.76383700", "0"], [1752339060000, "2929.11000000", "2929.12000000", "2928.00000000", "2928.00000000", "114.72680000", 1752339119999, "335934.05480400", 630, "9.86420000", "28883.64371600", "0"], [1752339120000, "2928.01000000", "2928.01000000", "2924.99000000", "2925.19000000", "429.92190000", 1752339179999, "1258166.46361900", 1672, "97.18960000", "284318.89115400", "0"], [1752339180000, "2925.19000000", "2927.50000000", "2925.19000000", "2926.31000000", "189.34720000", 1752339239999, "554130.56948100", 1110, "113.32160000", "331613.86740000", "0"], [1752339240000, "2926.31000000", "2926.31000000", "2923.08000000", "2924.98000000", "351.39700000", 1752339299999, "1027700.34015100", 1874, "134.25000000", "392563.06754900", "0"], [1752339300000, "2924.98000000", "2924.99000000", "2923.94000000", "2924.39000000", "126.57590000", 1752339359999, "370182.17741400", 604, "42.42740000", "124070.35664200", "0"], [1752339360000, "2924.40000000", "2924.50000000", "2923.48000000", "2924.46000000", "156.11750000", 1752339419999, "456509.03212300", 1072, "55.99940000", "163742.35442300", "0"], [1752339420000, "2924.47000000", "2925.56000000", "2924.24000000", "2924.59000000", "104.87510000", 1752339479999, "306744.28615800", 778, "38.80130000", "113486.38967300", "0"], [1752339480000, "2924.59000000", "2924.69000000", "2924.08000000", "2924.08000000", "78.49030000", 1752339539999, "229555.91422300", 428, "50.56840000", "147895.03769500", "0"], [1752339540000, "2924.09000000", "2924.49000000", "2923.13000000", "2924.49000000", "110.27570000", 1752339599999, "322405.61402200", 728, "51.99210000", "152002.57277300", "0"], [1752339600000, "2924.49000000", "2925.18000000", "2924.10000000", "2924.10000000", "109.43860000", 1752339659999, "320079.86267700", 846, "31.26940000", "91455.98829700", "0"], [1752339660000, "2924.11000000", "2924.39000000", "2922.67000000", "2922.67000000", "356.87790000", 1752339719999, "1043474.57667500", 805, "11.74870000", "34351.20511300", "0"], [1752339720000, "2922.67000000", "2923.70000000", "2921.50000000", "2922.93000000", "242.55720000", 1752339779999, "708954.60568200", 1538, "89.16720000", "260621.13409300", "0"], [1752339780000, "2922.94000000", "2923.18000000", "2922.25000000", "2922.80000000", "125.29860000", 1752339839999, "366199.99826300", 773, "75.17100000", "219680.59037400", "0"], [1752339840000, "2922.81000000", "2926.88000000", "2922.81000000", "2926.88000000", "461.69190000", 1752339899999, "1350286.32005500", 1216, "386.85940000", "1131482.63472700", "0"], [1752339900000, "2926.89000000", "2930.40000000", "2926.89000000", "2930.40000000", "120.97540000", 1752339959999, "354243.49920400", 1303, "72.26130000", "211604.55678800", "0"], [1752339960000, "2930.40000000", "2930.75000000", "2929.23000000", "2930.30000000", "112.55610000", 1752340019999, "329780.40480700", 717, "40.32080000", "118133.50452100", "0"], [1752340020000, "2930.31000000", "2932.59000000", "2930.31000000", "2931.14000000", "199.12220000", 1752340079999, "583711.65096200", 1180, "129.76320000", "380357.48500100", "0"], [1752340080000, "2931.14000000", "2932.16000000", "2930.27000000", "2931.99000000", "169.46390000", 1752340139999, "496714.53337300", 1127, "27.13440000", "79538.93423300", "0"], [1752340140000, "2932.00000000", "2932.10000000", "2931.48000000", "2932.10000000", "90.50450000", 1752340199999, "265338.74927800", 334, "34.28570000", "100514.53314800", "0"], [1752340200000, "2932.10000000", "2933.42000000", "2932.09000000", "2933.25000000", "57.63700000", 1752340259999, "169043.07518500", 558, "26.25140000", "76988.02959800", "0"], [1752340260000, "2933.24000000", "2933.25000000", "2932.09000000", "2932.70000000", "118.13110000", 1752340319999, "346438.27599300", 567, "48.50420000", "142238.97250700", "0"], [1752340320000, "2932.69000000", "2933.16000000", "2931.45000000", "2931.45000000", "122.15430000", 1752340379999, "358199.78465700", 932, "75.66020000", "221863.39618800", "0"], [1752340380000, "2931.45000000", "2932.22000000", "2931.15000000", "2931.22000000", "74.47280000", 1752340439999, "218312.50948400", 625, "51.37370000", "150590.84782200", "0"], [1752340440000, "2931.22000000", "2931.23000000", "2930.21000000", "2930.90000000", "98.18090000", 1752340499999, "287753.43453900", 688, "18.41840000", "53973.82601700", "0"], [1752340500000, "2930.89000000", "2934.00000000", "2930.89000000", "2933.99000000", "213.05740000", 1752340559999, "624764.96626000", 1090, "204.75570000", "600417.85722900", "0"], [1752340560000, "2934.00000000", "2935.34000000", "2933.40000000", "2933.89000000", "236.58640000", 1752340619999, "694207.05247900", 1440, "139.21890000", "408479.80423800", "0"], [1752340620000, "2933.90000000", "2935.52000000", "2933.22000000", "2935.21000000", "167.70230000", 1752340679999, "492058.01517600", 1468, "117.56620000", "344946.27601800", "0"], [1752340680000, "2935.21000000", "2935.21000000", "2934.49000000", "2934.61000000", "71.44070000", 1752340739999, "209665.86386800", 785, "20.38760000", "59834.78202700", "0"], [1752340740000, "2934.61000000", "2934.62000000", "2934.32000000", "2934.33000000", "53.74890000", 1752340799999, "157725.31383800", 414, "11.56970000", "33950.34365800", "0"], [1752340800000, "2934.32000000", "2935.00000000", "2934.32000000", "2934.99000000", "33.28080000", 1752340859999, "97670.66528200", 351, "25.17750000", "73888.01174800", "0"], [1752340860000, "2934.99000000", "2938.50000000", "2934.70000000", "2938.30000000", "351.12290000", 1752340919999, "1031193.29774500", 2540, "248.54040000", "729928.53544700", "0"], [1752340920000, "2938.30000000", "2938.31000000", "2936.95000000", "2937.51000000", "286.18970000", 1752340979999, "840777.09700200", 1485, "68.35530000", "200819.77899200", "0"], [1752340980000, "2937.51000000", "2937.65000000", "2936.59000000", "2936.60000000", "262.81810000", 1752341039999, "771918.21338900", 1003, "218.21640000", "640924.25300300", "0"], [1752341040000, "2936.61000000", "2938.09000000", "2936.08000000", "2937.50000000", "151.07990000", 1752341099999, "443799.11457000", 1079, "50.20660000", "147474.00808200", "0"], [1752341100000, "2937.50000000", "2938.11000000", "2937.49000000", "2938.10000000", "77.69640000", 1752341159999, "228246.20676500", 489, "30.03910000", "88242.41181600", "0"], [1752341160000, "2938.11000000", "2942.00000000", "2938.11000000", "2938.71000000", "891.16450000", 1752341219999, "2621073.79304200", 3297, "765.04160000", "2250213.90062300", "0"], [1752341220000, "2938.70000000", "2938.93000000", "2937.19000000", "2937.88000000", "246.29710000", 1752341279999, "723627.01757200", 1108, "123.34610000", "362425.53246400", "0"], [1752341280000, "2937.89000000", "2940.81000000", "2937.89000000", "2940.60000000", "331.88610000", 1752341339999, "975867.16256400", 1245, "73.77230000", "216891.65701200", "0"], [1752341340000, "2940.60000000", "2940.68000000", "2940.00000000", "2940.68000000", "139.67410000", 1752341399999, "410691.07738400", 833, "48.32460000", "142090.53464800", "0"], [1752341400000, "2940.67000000", "2940.68000000", "2938.19000000", "2938.19000000", "150.51160000", 1752341459999, "442493.28235300", 1415, "38.58180000", "113437.99779600", "0"], [1752341460000, "2938.19000000", "2939.80000000", "2937.99000000", "2939.20000000", "148.82120000", 1752341519999, "437381.65060700", 1163, "93.60150000", "275088.57984200", "0"], [1752341520000, "2939.19000000", "2940.61000000", "2939.11000000", "2939.69000000", "165.23650000", 1752341579999, "485756.95495400", 895, "39.78360000", "116955.52444600", "0"], [1752341580000, "2939.69000000", "2939.70000000", "2937.57000000", "2939.32000000", "260.21180000", 1752341639999, "764849.54902900", 1105, "35.66300000", "104787.96713100", "0"], [1752341640000, "2939.32000000", "2940.62000000", "2938.73000000", "2940.25000000", "139.80210000", 1752341699999, "410951.29139600", 1085, "60.42000000", "177606.24739900", "0"], [1752341700000, "2940.25000000", "2940.25000000", "2939.09000000", "2939.10000000", "195.75990000", 1752341759999, "575449.06244600", 813, "120.91370000", "355415.53418800", "0"], [1752341760000, "2939.09000000", "2939.10000000", "2937.77000000", "2938.52000000", "108.34440000", 1752341819999, "318377.87484000", 753, "39.57310000", "116287.62026300", "0"], [1752341820000, "2938.52000000", "2938.52000000", "2936.09000000", "2937.27000000", "113.43310000", 1752341879999, "333165.45200500", 1118, "48.01940000", "141017.27043300", "0"], [1752341880000, "2937.26000000", "2938.48000000", "2937.26000000", "2938.14000000", "44.94960000", 1752341939999, "132066.70734700", 519, "21.21650000", "62330.82107700", "0"], [1752341940000, "2938.13000000", "2941.26000000", "2938.13000000", "2941.26000000", "119.07670000", 1752341999999, "350039.24874600", 1151, "67.04400000", "197092.67744200", "0"], [1752342000000, "2941.25000000", "2942.40000000", "2940.99000000", "2941.00000000", "781.45020000", 1752342059999, "2298972.20000600", 1368, "650.95860000", "1915099.48264600", "0"], [1752342060000, "2941.00000000", "2941.00000000", "2940.39000000", "2940.99000000", "50.93210000", 1752342119999, "149782.53339900", 570, "37.30770000", "109715.90277700", "0"], [1752342120000, "2941.00000000", "2941.00000000", "2940.53000000", "2940.53000000", "79.15220000", 1752342179999, "232773.82438800", 450, "60.39810000", "177622.32345400", "0"], [1752342180000, "2940.53000000", "2940.54000000", "2937.20000000", "2937.21000000", "116.07720000", 1752342239999, "341155.50999400", 1257, "20.47390000", "60178.23498300", "0"], [1752342240000, "2937.20000000", "2938.61000000", "2937.20000000", "2938.60000000", "41.36490000", 1752342299999, "121530.65517500", 552, "26.34650000", "77403.67217800", "0"], [1752342300000, "2938.60000000", "2939.62000000", "2938.28000000", "2938.28000000", "66.16840000", 1752342359999, "194472.41442900", 1086, "22.96460000", "67493.80490000", "0"], [1752342360000, "2938.28000000", "2939.52000000", "2936.50000000", "2939.51000000", "180.72650000", 1752342419999, "530936.55006900", 1566, "130.52170000", "383442.85697700", "0"], [1752342420000, "2939.52000000", "2940.94000000", "2939.22000000", "2940.53000000", "94.76290000", 1752342479999, "278610.13876800", 657, "56.14600000", "165068.97544100", "0"], [1752342480000, "2940.53000000", "2940.69000000", "2938.52000000", "2939.32000000", "182.74410000", 1752342539999, "537158.27742700", 1102, "49.56120000", "145678.30868800", "0"], [1752342540000, "2939.32000000", "2939.65000000", "2937.52000000", "2939.50000000", "495.96270000", 1752342599999, "1457328.57324100", 1497, "85.01990000", "249824.79962400", "0"], [1752342600000, "2939.50000000", "2940.50000000", "2939.50000000", "2940.28000000", "101.13270000", 1752342659999, "297347.87448500", 682, "52.53750000", "154462.27133200", "0"], [1752342660000, "2940.29000000", "2940.93000000", "2939.11000000", "2939.11000000", "98.75800000", 1752342719999, "290380.03013600", 854, "63.83790000", "187712.45697200", "0"], [1752342720000, "2939.11000000", "2940.09000000", "2939.07000000", "2939.07000000", "68.84890000", 1752342779999, "202406.17545700", 637, "42.75450000", "125690.95188200", "0"], [1752342780000, "2939.06000000", "2939.40000000", "2938.16000000", "2939.40000000", "139.04640000", 1752342839999, "408607.47332300", 718, "38.15110000", "112105.87565400", "0"], [1752342840000, "2939.40000000", "2940.00000000", "2939.40000000", "2939.99000000", "96.97990000", 1752342899999, "285093.91533600", 452, "29.44960000", "86573.14696500", "0"], [1752342900000, "2940.00000000", "2941.95000000", "2939.99000000", "2941.63000000", "171.77060000", 1752342959999, "505213.29520200", 889, "123.79670000", "364103.55208900", "0"], [1752342960000, "2941.64000000", "2941.64000000", "2941.20000000", "2941.38000000", "39.24480000", 1752343019999, "115433.56212800", 322, "18.20200000", "53537.49838900", "0"], [1752343020000, "2941.37000000", "2941.95000000", "2940.99000000", "2941.94000000", "46.71200000", 1752343079999, "137391.83202000", 500, "32.14210000", "94539.19392200", "0"], [1752343080000, "2941.94000000", "2943.29000000", "2941.94000000", "2942.91000000", "108.86200000", 1752343139999, "320355.07887200", 1030, "85.20210000", "250722.38270200", "0"], [1752343140000, "2942.90000000", "2942.91000000", "2941.27000000", "2941.27000000", "80.35220000", 1752343199999, "236412.99904500", 668, "20.25440000", "59579.22540300", "0"], [1752343200000, "2941.27000000", "2941.38000000", "2940.61000000", "2940.61000000", "66.70790000", 1752343259999, "196193.36916900", 533, "16.90660000", "49722.40261800", "0"], [1752343260000, "2940.61000000", "2941.20000000", "2940.23000000", "2940.28000000", "192.62350000", 1752343319999, "566466.07968900", 907, "60.87750000", "179028.26624200", "0"], [1752343320000, "2940.28000000", "2941.86000000", "2940.24000000", "2941.56000000", "44.68380000", 1752343379999, "131431.33865300", 829, "26.08490000", "76723.75595700", "0"], [1752343380000, "2941.55000000", "2942.01000000", "2940.56000000", "2940.69000000", "722.82110000", 1752343439999, "2126060.38178500", 846, "189.63020000", "557704.55295200", "0"], [1752343440000, "2940.69000000", "2940.69000000", "2939.00000000", "2939.99000000", "239.04320000", 1752343499999, "702644.69883900", 959, "196.60860000", "577898.08424000", "0"], [1752343500000, "2939.98000000", "2940.50000000", "2938.52000000", "2938.52000000", "153.31010000", 1752343559999, "450690.88452400", 1078, "23.30650000", "68506.86075400", "0"], [1752343560000, "2938.53000000", "2940.53000000", "2938.52000000", "2940.53000000", "134.25430000", 1752343619999, "394623.21373200", 775, "105.07000000", "308811.52262800", "0"], [1752343620000, "2940.54000000", "2941.56000000", "2940.54000000", "2941.15000000", "48.37780000", 1752343679999, "142287.07497900", 521, "26.74450000", "78656.57658800", "0"], [1752343680000, "2941.14000000", "2941.15000000", "2940.00000000", "2940.00000000", "62.30390000", 1752343739999, "183226.72134800", 551, "13.52990000", "39787.76141500", "0"], [1752343740000, "2940.00000000", "2940.39000000", "2938.52000000", "2938.53000000", "125.01180000", 1752343799999, "367508.98241700", 710, "24.67460000", "72543.65688700", "0"], [1752343800000, "2938.52000000", "2940.42000000", "2938.52000000", "2940.41000000", "93.41970000", 1752343859999, "274607.83856000", 756, "76.88790000", "226009.35182100", "0"], [1752343860000, "2940.41000000", "2941.27000000", "2940.41000000", "2941.26000000", "35.60850000", 1752343919999, "104711.92866000", 347, "31.69320000", "93199.29745900", "0"], [1752343920000, "2941.27000000", "2941.27000000", "2940.61000000", "2940.71000000", "51.93030000", 1752343979999, "152729.69328200", 439, "6.05470000", "17806.01418000", "0"], [1752343980000, "2940.70000000", "2940.71000000", "2940.70000000", "2940.70000000", "24.22930000", 1752344039999, "71251.25493800", 136, "15.24280000", "44824.65438800", "0"], [1752344040000, "2940.70000000", "2940.87000000", "2940.70000000", "2940.70000000", "38.87020000", 1752344099999, "114307.17872300", 250, "26.84570000", "78945.91471500", "0"], [1752344100000, "2940.70000000", "2940.71000000", "2939.79000000", "2940.00000000", "107.02470000", 1752344159999, "314710.33501100", 444, "9.24670000", "27185.71099900", "0"], [1752344160000, "2939.99000000", "2941.55000000", "2939.00000000", "2941.54000000", "125.39650000", 1752344219999, "368691.77106900", 1109, "68.61340000", "201725.55464300", "0"], [1752344220000, "2941.54000000", "2941.54000000", "2939.63000000", "2939.90000000", "92.96670000", 1752344279999, "273336.08679100", 770, "45.82120000", "134703.46745900", "0"], [1752344280000, "2939.89000000", "2940.68000000", "2939.65000000", "2940.42000000", "60.76910000", 1752344339999, "178670.87563000", 588, "35.86590000", "105450.68288800", "0"], [1752344340000, "2940.41000000", "2940.68000000", "2939.28000000", "2940.08000000", "122.41650000", 1752344399999, "359872.68080600", 785, "55.36420000", "162746.68179700", "0"], [1752344400000, "2940.07000000", "2940.38000000", "2940.07000000", "2940.11000000", "25.81730000", 1752344459999, "75907.03364000", 283, "3.37540000", "9924.07654400", "0"], [1752344460000, "2940.11000000", "2940.12000000", "2938.63000000", "2938.63000000", "49.02820000", 1752344519999, "144117.49206500", 571, "16.38680000", "48161.17121200", "0"], [1752344520000, "2938.64000000", "2938.64000000", "2937.18000000", "2937.19000000", "141.34350000", 1752344579999, "415276.95334600", 701, "13.52540000", "39742.20350900", "0"], [1752344580000, "2937.19000000", "2937.45000000", "2935.75000000", "2935.82000000", "136.91160000", 1752344639999, "402060.66036300", 1158, "21.03580000", "61776.10875500", "0"], [1752344640000, "2935.81000000", "2937.27000000", "2935.81000000", "2937.27000000", "198.94880000", 1752344699999, "584204.09669500", 637, "48.82570000", "143377.42586200", "0"], [1752344700000, "2937.26000000", "2937.27000000", "2936.59000000", "2936.74000000", "49.55990000", 1752344759999, "145554.09512400", 273, "13.31000000", "39088.03644500", "0"], [1752344760000, "2936.73000000", "2936.73000000", "2936.23000000", "2936.48000000", "49.77180000", 1752344819999, "146152.12066200", 321, "18.60520000", "54629.93853300", "0"], [1752344820000, "2936.48000000", "2937.19000000", "2936.47000000", "2937.19000000", "45.68670000", 1752344879999, "134174.70432500", 303, "41.90540000", "123068.35162600", "0"], [1752344880000, "2937.18000000", "2937.74000000", "2936.84000000", "2937.74000000", "62.20310000", 1752344939999, "182715.13707800", 390, "45.14340000", "132607.23999900", "0"], [1752344940000, "2937.74000000", "2938.90000000", "2937.73000000", "2938.40000000", "113.05310000", 1752344999999, "332202.58578400", 481, "48.11030000", "141351.32747900", "0"], [1752345000000, "2938.40000000", "2940.62000000", "2938.39000000", "2940.61000000", "170.22760000", 1752345059999, "500492.24656100", 596, "167.74030000", "493179.15975500", "0"], [1752345060000, "2940.61000000", "2940.62000000", "2939.12000000", "2939.60000000", "75.73590000", 1752345119999, "222653.22454800", 525, "34.68880000", "101966.58809300", "0"], [1752345120000, "2939.60000000", "2940.45000000", "2939.59000000", "2940.45000000", "79.10760000", 1752345179999, "232564.11391900", 650, "39.47510000", "116049.62623700", "0"], [1752345180000, "2940.45000000", "2941.95000000", "2940.44000000", "2941.95000000", "155.54630000", 1752345239999, "457482.42368600", 775, "64.04800000", "188380.41302100", "0"], [1752345240000, "2941.95000000", "2941.95000000", "2940.61000000", "2941.56000000", "121.49740000", 1752345299999, "357347.72881600", 733, "86.50370000", "254420.25700300", "0"], [1752345300000, "2941.55000000", "2941.72000000", "2941.12000000", "2941.72000000", "27.77900000", 1752345359999, "81712.38840800", 422, "11.11280000", "32688.46553200", "0"], [1752345360000, "2941.71000000", "2942.36000000", "2941.13000000", "2942.36000000", "44.22640000", 1752345419999, "130099.14889500", 577, "29.54920000", "86923.10014000", "0"], [1752345420000, "2942.36000000", "2942.90000000", "2941.91000000", "2942.81000000", "132.13810000", 1752345479999, "388802.41280400", 634, "74.97570000", "220608.28618600", "0"], [1752345480000, "2942.80000000", "2942.82000000", "2942.10000000", "2942.11000000", "50.20690000", 1752345539999, "147723.73561400", 310, "33.16030000", "97565.27162600", "0"], [1752345540000, "2942.10000000", "2942.12000000", "2940.85000000", "2940.85000000", "71.71570000", 1752345599999, "210979.93635300", 552, "28.53120000", "83941.00294100", "0"], [1752345600000, "2940.86000000", "2940.86000000", "2939.80000000", "2940.38000000", "42.40260000", 1752345659999, "124675.31864600", 566, "14.13220000", "41549.22302000", "0"], [1752345660000, "2940.39000000", "2940.86000000", "2940.39000000", "2940.86000000", "26.93050000", 1752345719999, "79192.58257800", 269, "16.26930000", "47840.23666200", "0"], [1752345720000, "2940.86000000", "2940.87000000", "2939.52000000", "2939.52000000", "83.45720000", 1752345779999, "245387.85162500", 719, "35.05920000", "103081.12562900", "0"], [1752345780000, "2939.51000000", "2939.70000000", "2938.84000000", "2939.70000000", "70.08890000", 1752345839999, "206002.87939100", 672, "34.37230000", "101024.67775100", "0"], [1752345840000, "2939.69000000", "2939.70000000", "2939.69000000", "2939.70000000", "42.54590000", 1752345899999, "125071.77839200", 145, "2.16210000", "6355.92537000", "0"], [1752345900000, "2939.70000000", "2942.00000000", "2939.69000000", "2940.84000000", "85.75230000", 1752345959999, "252191.69952300", 976, "54.08260000", "159028.76008600", "0"], [1752345960000, "2940.83000000", "2940.83000000", "2940.04000000", "2940.39000000", "48.52030000", 1752346019999, "142662.96457100", 400, "35.17430000", "103420.88163300", "0"], [1752346020000, "2940.38000000", "2941.39000000", "2940.10000000", "2941.39000000", "78.69020000", 1752346079999, "231403.28708000", 798, "54.05270000", "158955.57132200", "0"], [1752346080000, "2941.39000000", "2943.63000000", "2941.38000000", "2943.62000000", "153.34410000", 1752346139999, "451281.91222200", 792, "94.41150000", "277840.37513300", "0"], [1752346140000, "2943.62000000", "2944.69000000", "2942.20000000", "2944.15000000", "287.91330000", 1752346199999, "847432.84810900", 1695, "103.01860000", "303192.55329100", "0"], [1752346200000, "2944.14000000", "2944.15000000", "2942.45000000", "2942.45000000", "53.10750000", 1752346259999, "156316.95490500", 626, "4.97720000", "14648.48868900", "0"], [1752346260000, "2942.46000000", "2942.75000000", "2941.39000000", "2941.39000000", "99.93380000", 1752346319999, "294039.56105400", 724, "34.86300000", "102577.51046300", "0"], [1752346320000, "2941.38000000", "2941.38000000", "2939.36000000", "2939.36000000", "205.24650000", 1752346379999, "603570.71809300", 633, "12.09730000", "35564.70100600", "0"], [1752346380000, "2939.35000000", "2939.35000000", "2937.93000000", "2937.94000000", "43.32550000", 1752346439999, "127320.40166700", 438, "3.32450000", "9768.15080400", "0"], [1752346440000, "2937.94000000", "2939.99000000", "2937.94000000", "2939.83000000", "798.36910000", 1752346499999, "2346557.36543100", 1118, "650.78330000", "1912729.16803500", "0"], [1752346500000, "2939.82000000", "2940.00000000", "2939.65000000", "2939.99000000", "195.95580000", 1752346559999, "576073.07400400", 441, "100.42610000", "295224.28146800", "0"], [1752346560000, "2940.00000000", "2941.50000000", "2940.00000000", "2941.20000000", "64.31440000", 1752346619999, "189154.01074900", 817, "50.03290000", "147149.00034100", "0"], [1752346620000, "2941.19000000", "2941.44000000", "2940.50000000", "2940.70000000", "53.54540000", 1752346679999, "157481.14262600", 622, "22.63730000", "66580.20998500", "0"], [1752346680000, "2940.70000000", "2943.30000000", "2940.69000000", "2942.21000000", "460.16780000", 1752346739999, "1353780.36105900", 1057, "385.48750000", "1133985.44171400", "0"], [1752346740000, "2942.20000000", "2942.37000000", "2941.86000000", "2942.37000000", "109.34890000", 1752346799999, "321727.72713700", 381, "95.56410000", "281171.15937700", "0"], [1752346800000, "2942.36000000", "2943.16000000", "2942.36000000", "2943.16000000", "33.20240000", 1752346859999, "97705.71174200", 398, "28.36780000", "83478.59123700", "0"], [1752346860000, "2943.16000000", "2943.16000000", "2942.01000000", "2942.01000000", "90.49890000", 1752346919999, "266316.96299700", 676, "7.54120000", "22188.60982100", "0"], [1752346920000, "2942.00000000", "2945.00000000", "2942.00000000", "2944.80000000", "136.99820000", 1752346979999, "403338.91599000", 1386, "112.91530000", "332434.29060500", "0"], [1752346980000, "2944.81000000", "2945.83000000", "2943.99000000", "2944.29000000", "337.62030000", 1752347039999, "994295.42920800", 1850, "119.23010000", "351142.60492800", "0"], [1752347040000, "2944.30000000", "2944.30000000", "2943.95000000", "2944.00000000", "52.94990000", 1752347099999, "155894.39256800", 194, "7.89530000", "23243.91487600", "0"], [1752347100000, "2944.00000000", "2944.69000000", "2943.94000000", "2944.68000000", "47.08530000", 1752347159999, "138625.45767200", 322, "16.23340000", "47794.45345900", "0"], [1752347160000, "2944.69000000", "2944.69000000", "2944.07000000", "2944.08000000", "66.11680000", 1752347219999, "194667.42746700", 527, "28.26530000", "83216.55280700", "0"], [1752347220000, "2944.08000000", "2944.80000000", "2943.99000000", "2944.11000000", "92.53520000", 1752347279999, "272465.69907800", 762, "30.54730000", "89940.41039100", "0"], [1752347280000, "2944.11000000", "2944.11000000", "2943.49000000", "2943.63000000", "54.85750000", 1752347339999, "161494.41197500", 515, "11.95290000", "35186.17020400", "0"], [1752347340000, "2943.63000000", "2944.81000000", "2942.15000000", "2942.28000000", "226.83950000", 1752347399999, "667648.53202500", 1078, "57.77780000", "170050.51377800", "0"], [1752347400000, "2942.23000000", "2943.00000000", "2942.23000000", "2942.63000000", "46.42440000", 1752347459999, "136610.57852700", 435, "24.83580000", "73077.23205400", "0"], [1752347460000, "2942.63000000", "2944.98000000", "2942.62000000", "2944.98000000", "142.02500000", 1752347519999, "418078.62138500", 833, "61.69540000", "181609.64160400", "0"], [1752347520000, "2944.97000000", "2944.98000000", "2943.99000000", "2944.66000000", "209.01940000", 1752347579999, "615480.33177900", 728, "46.14590000", "135871.42578600", "0"], [1752347580000, "2944.65000000", "2944.66000000", "2943.87000000", "2943.88000000", "73.26160000", 1752347639999, "215714.54194200", 290, "7.48340000", "22030.79268600", "0"], [1752347640000, "2943.87000000", "2944.14000000", "2943.87000000", "2944.14000000", "155.96410000", 1752347699999, "459158.26734600", 226, "26.45760000", "77891.45080600", "0"], [1752347700000, "2944.13000000", "2944.13000000", "2943.09000000", "2943.60000000", "77.44130000", 1752347759999, "227944.38119100", 465, "43.34370000", "127569.92712500", "0"], [1752347760000, "2943.59000000", "2943.59000000", "2943.04000000", "2943.05000000", "68.47240000", 1752347819999, "201529.96033100", 340, "28.23200000", "83088.28483000", "0"], [1752347820000, "2943.04000000", "2943.69000000", "2942.99000000", "2943.69000000", "27.75260000", 1752347879999, "81678.93325400", 366, "16.29250000", "47951.48034500", "0"], [1752347880000, "2943.69000000", "2944.00000000", "2943.69000000", "2943.99000000", "53.87470000", 1752347939999, "158604.28180200", 296, "20.95030000", "61675.68527300", "0"], [1752347940000, "2944.00000000", "2944.00000000", "2943.98000000", "2943.99000000", "114.40980000", 1752347999999, "336821.38464000", 191, "8.03010000", "23640.61174400", "0"], [1752348000000, "2943.99000000", "2943.99000000", "2943.24000000", "2943.27000000", "71.08810000", 1752348059999, "209253.88981100", 450, "17.21260000", "50666.08593300", "0"], [1752348060000, "2943.26000000", "2943.79000000", "2943.26000000", "2943.78000000", "27.34440000", 1752348119999, "80490.23712300", 261, "19.24680000", "56653.94663500", "0"], [1752348120000, "2943.79000000", "2943.79000000", "2943.27000000", "2943.70000000", "62.44910000", 1752348179999, "183827.09053700", 305, "36.02480000", "106040.67361700", "0"], [1752348180000, "2943.69000000", "2943.90000000", "2941.79000000", "2942.90000000", "135.87220000", 1752348239999, "399838.15434400", 790, "46.57060000", "137064.16498700", "0"], [1752348240000, "2942.89000000", "2942.90000000", "2939.00000000", "2939.01000000", "354.92510000", 1752348299999, "1043637.39181800", 1380, "56.68350000", "166716.72951500", "0"], [1752348300000, "2939.00000000", "2939.80000000", "2938.99000000", "2939.80000000", "207.81240000", 1752348359999, "610869.16638500", 721, "84.98610000", "249813.49995300", "0"], [1752348360000, "2939.80000000", "2939.80000000", "2939.36000000", "2939.80000000", "71.74300000", 1752348419999, "210900.42011400", 376, "21.62780000", "63573.20892600", "0"], [1752348420000, "2939.80000000", "2939.80000000", "2938.62000000", "2938.62000000", "41.50010000", 1752348479999, "121985.92104600", 489, "9.52760000", "28006.08529500", "0"], [1752348480000, "2938.62000000", "2940.00000000", "2938.62000000", "2939.50000000", "222.24150000", 1752348539999, "653251.82995800", 736, "182.74090000", "537152.02757300", "0"], [1752348540000, "2939.50000000", "2939.50000000", "2934.29000000", "2935.85000000", "898.81280000", 1752348599999, "2639475.58877100", 2633, "366.01300000", "1074848.78399100", "0"], [1752348600000, "2935.85000000", "2937.16000000", "2935.69000000", "2937.16000000", "74.38900000", 1752348659999, "218420.21087000", 585, "66.20670000", "194394.29736600", "0"], [1752348660000, "2937.16000000", "2938.00000000", "2937.15000000", "2938.00000000", "75.52600000", 1752348719999, "221882.42043500", 509, "21.65580000", "63616.87364300", "0"], [1752348720000, "2938.00000000", "2939.40000000", "2937.99000000", "2939.30000000", "30.15100000", 1752348779999, "88607.85029000", 635, "20.87040000", "61330.39563300", "0"], [1752348780000, "2939.29000000", "2939.30000000", "2937.60000000", "2938.47000000", "143.82580000", 1752348839999, "422578.65948100", 849, "77.87460000", "228775.10377900", "0"], [1752348840000, "2938.48000000", "2939.62000000", "2938.48000000", "2939.33000000", "55.33950000", 1752348899999, "162651.03097900", 528, "35.08480000", "103116.35901400", "0"], [1752348900000, "2939.32000000", "2942.63000000", "2939.32000000", "2941.72000000", "406.15130000", 1752348959999, "1194271.03655900", 1229, "307.81570000", "905031.90691200", "0"], [1752348960000, "2941.71000000", "2941.96000000", "2940.74000000", "2940.75000000", "57.77480000", 1752349019999, "169947.55771800", 593, "10.72400000", "31545.86413500", "0"], [1752349020000, "2940.74000000", "2940.75000000", "2939.91000000", "2940.00000000", "93.52410000", 1752349079999, "274982.65542700", 556, "31.65720000", "93071.73709700", "0"], [1752349080000, "2940.00000000", "2941.50000000", "2940.00000000", "2941.50000000", "46.07340000", 1752349139999, "135492.64729700", 737, "25.22370000", "74176.94848600", "0"], [1752349140000, "2941.50000000", "2942.00000000", "2941.12000000", "2941.13000000", "131.12160000", 1752349199999, "385735.22355900", 818, "33.42760000", "98333.93982900", "0"], [1752349200000, "2941.13000000", "2941.13000000", "2940.05000000", "2940.70000000", "34.80900000", 1752349259999, "102354.17226700", 478, "16.98980000", "49956.77287200", "0"], [1752349260000, "2940.70000000", "2941.81000000", "2940.70000000", "2941.81000000", "35.40400000", 1752349319999, "104139.61874500", 357, "29.85460000", "87814.60126300", "0"], [1752349320000, "2941.80000000", "2941.81000000", "2941.28000000", "2941.29000000", "88.61230000", 1752349379999, "260669.87625700", 407, "19.21770000", "56532.70736200", "0"], [1752349380000, "2941.29000000", "2941.29000000", "2940.83000000", "2941.27000000", "52.61730000", 1752349439999, "154751.34252800", 324, "29.08210000", "85531.49057700", "0"], [1752349440000, "2941.27000000", "2942.00000000", "2941.26000000", "2941.28000000", "99.22200000", 1752349499999, "291861.68959000", 491, "41.77320000", "122869.99376000", "0"], [1752349500000, "2941.29000000", "2942.00000000", "2941.28000000", "2942.00000000", "36.18240000", 1752349559999, "106432.20952700", 417, "18.80940000", "55328.78323200", "0"], [1752349560000, "2942.00000000", "2942.83000000", "2941.52000000", "2942.83000000", "98.84700000", 1752349619999, "290798.16899600", 606, "68.69590000", "202100.08921300", "0"], [1752349620000, "2942.84000000", "2943.00000000", "2941.99000000", "2942.00000000", "61.83380000", 1752349679999, "181949.86198100", 471, "12.96380000", "38141.85980900", "0"], [1752349680000, "2942.00000000", "2942.28000000", "2940.72000000", "2940.72000000", "59.63720000", 1752349739999, "175441.10241700", 730, "20.92140000", "61544.35437900", "0"], [1752349740000, "2940.72000000", "2941.53000000", "2940.53000000", "2941.53000000", "42.83920000", 1752349799999, "125993.35182000", 474, "19.93020000", "58618.63855600", "0"], [1752349800000, "2941.52000000", "2941.52000000", "2940.10000000", "2940.11000000", "82.01210000", 1752349859999, "241172.80426600", 734, "31.74450000", "93344.08262100", "0"], [1752349860000, "2940.10000000", "2940.11000000", "2939.79000000", "2939.80000000", "284.91390000", 1752349919999, "837636.69960300", 292, "17.91290000", "52661.25532400", "0"], [1752349920000, "2939.79000000", "2940.31000000", "2939.79000000", "2940.31000000", "51.73560000", 1752349979999, "152111.82140800", 286, "49.66050000", "146010.62360000", "0"], [1752349980000, "2940.30000000", "2940.31000000", "2939.37000000", "2939.52000000", "68.79240000", 1752350039999, "202249.01192400", 353, "17.21240000", "50597.17335700", "0"], [1752350040000, "2939.51000000", "2939.69000000", "2939.51000000", "2939.69000000", "75.78760000", 1752350099999, "222786.31063200", 168, "32.20450000", "94666.92760900", "0"], [1752350100000, "2939.69000000", "2939.69000000", "2937.76000000", "2937.76000000", "91.02440000", 1752350159999, "267490.28407000", 609, "6.64740000", "19534.44582800", "0"], [1752350160000, "2937.77000000", "2938.93000000", "2937.77000000", "2938.00000000", "98.85430000", 1752350219999, "290454.25868700", 701, "61.11730000", "179564.44881600", "0"], [1752350220000, "2938.01000000", "2939.95000000", "2938.01000000", "2939.80000000", "67.55560000", 1752350279999, "198564.92633000", 693, "26.73910000", "78576.37370100", "0"], [1752350280000, "2939.81000000", "2940.49000000", "2939.80000000", "2940.25000000", "222.37280000", 1752350339999, "653765.98636700", 383, "217.24040000", "638677.51336900", "0"], [1752350340000, "2940.25000000", "2941.19000000", "2940.13000000", "2941.18000000", "809.53610000", 1752350399999, "2380621.86484500", 716, "773.80310000", "2275547.59050400", "0"], [1752350400000, "2941.18000000", "2942.89000000", "2939.36000000", "2942.21000000", "1111.28340000", 1752350459999, "3268344.37514100", 2253, "597.92350000", "1758589.50035100", "0"], [1752350460000, "2942.21000000", "2943.05000000", "2941.28000000", "2941.65000000", "1073.53600000", 1752350519999, "3158595.15134800", 1985, "937.48670000", "2758287.56811100", "0"], [1752350520000, "2941.66000000", "2941.66000000", "2940.10000000", "2940.10000000", "132.77050000", 1752350579999, "390494.07072200", 618, "33.72790000", "99194.75321100", "0"], [1752350580000, "2940.10000000", "2941.43000000", "2940.10000000", "2940.60000000", "680.63300000", 1752350639999, "2001578.92208200", 1284, "542.45440000", "1595215.89940800", "0"], [1752350640000, "2940.61000000", "2940.70000000", "2940.60000000", "2940.61000000", "94.93490000", 1752350699999, "279169.53711800", 165, "39.59500000", "116433.86444300", "0"], [1752350700000, "2940.61000000", "2940.61000000", "2939.65000000", "2939.65000000", "278.04630000", 1752350759999, "817453.52138500", 366, "12.05060000", "35424.66679600", "0"], [1752350760000, "2939.65000000", "2939.66000000", "2938.61000000", "2938.71000000", "149.09320000", 1752350819999, "438206.25200400", 681, "25.88640000", "76077.21751500", "0"], [1752350820000, "2938.72000000", "2939.11000000", "2937.62000000", "2939.11000000", "148.86180000", 1752350879999, "437392.73866500", 948, "59.33090000", "174326.18998700", "0"], [1752350880000, "2939.10000000", "2939.12000000", "2939.10000000", "2939.11000000", "145.00010000", 1752350939999, "426171.69608300", 188, "127.09320000", "373541.39745200", "0"], [1752350940000, "2939.11000000", "2939.78000000", "2938.19000000", "2938.19000000", "325.82920000", 1752350999999, "957730.62733600", 932, "234.05300000", "687962.58440200", "0"], [1752351000000, "2938.18000000", "2938.18000000", "2937.40000000", "2937.40000000", "243.52190000", 1752351059999, "715380.30648800", 613, "163.86360000", "481358.29897200", "0"], [1752351060000, "2937.40000000", "2938.09000000", "2937.32000000", "2937.32000000", "169.49980000", 1752351119999, "497961.59776500", 440, "144.87340000", "425616.97414000", "0"], [1752351120000, "2937.32000000", "2937.60000000", "2937.00000000", "2937.00000000", "107.93170000", 1752351179999, "317040.52173800", 399, "18.09610000", "53154.47700700", "0"], [1752351180000, "2937.01000000", "2937.06000000", "2933.41000000", "2934.92000000", "495.12020000", 1752351239999, "1453227.34193100", 1479, "93.52130000", "274382.86492700", "0"], [1752351240000, "2934.93000000", "2934.93000000", "2934.06000000", "2934.49000000", "100.83250000", 1752351299999, "295900.74816400", 660, "39.83620000", "116887.95667000", "0"], [1752351300000, "2934.49000000", "2936.40000000", "2934.49000000", "2935.00000000", "109.30080000", 1752351359999, "320869.49109200", 1035, "48.16660000", "141394.86794000", "0"], [1752351360000, "2935.01000000", "2935.01000000", "2934.01000000", "2934.01000000", "170.02410000", 1752351419999, "498896.94569400", 461, "11.11970000", "32627.92585600", "0"], [1752351420000, "2934.02000000", "2934.02000000", "2932.47000000", "2932.71000000", "163.76520000", 1752351479999, "480358.68600100", 777, "37.37820000", "109617.27026500", "0"], [1752351480000, "2932.72000000", "2932.72000000", "2932.02000000", "2932.67000000", "58.56070000", 1752351539999, "171718.54744500", 554, "44.56030000", "130663.93196600", "0"], [1752351540000, "2932.68000000", "2932.68000000", "2930.80000000", "2931.19000000", "169.66790000", 1752351599999, "497385.93031600", 1301, "46.01230000", "134860.35913700", "0"], [1752351600000, "2931.19000000", "2931.19000000", "2929.05000000", "2929.53000000", "226.45180000", 1752351659999, "663549.15774900", 1377, "48.07610000", "140864.00230200", "0"], [1752351660000, "2929.53000000", "2930.49000000", "2929.52000000", "2930.22000000", "76.90110000", 1752351719999, "225308.01714800", 488, "62.34360000", "182650.04298900", "0"], [1752351720000, "2930.21000000", "2932.00000000", "2930.21000000", "2932.00000000", "133.79900000", 1752351779999, "392170.99502300", 678, "118.44100000", "347164.64131600", "0"], [1752351780000, "2932.00000000", "2935.38000000", "2931.90000000", "2935.38000000", "443.32950000", 1752351839999, "1300692.76984000", 1417, "388.91950000", "1141116.09621800", "0"], [1752351840000, "2935.38000000", "2935.69000000", "2934.65000000", "2935.69000000", "268.44690000", 1752351899999, "787901.66175400", 882, "183.49490000", "538556.22208700", "0"], [1752351900000, "2935.69000000", "2937.52000000", "2934.73000000", "2934.73000000", "285.30290000", 1752351959999, "837743.63389300", 1349, "158.89090000", "466578.48132900", "0"], [1752351960000, "2934.73000000", "2934.97000000", "2934.59000000", "2934.97000000", "41.73120000", 1752352019999, "122468.13648600", 257, "34.05450000", "99938.90376400", "0"], [1752352020000, "2934.97000000", "2935.26000000", "2934.95000000", "2935.18000000", "44.61500000", 1752352079999, "130945.85491500", 372, "39.80780000", "116835.68155100", "0"], [1752352080000, "2935.19000000", "2935.19000000", "2934.80000000", "2934.80000000", "37.09070000", 1752352139999, "108865.68210600", 153, "1.47000000", "4314.70528400", "0"], [1752352140000, "2934.80000000", "2934.81000000", "2934.40000000", "2934.40000000", "24.98840000", 1752352199999, "73330.79152900", 160, "3.15420000", "9256.16931900", "0"], [1752352200000, "2934.40000000", "2934.41000000", "2934.40000000", "2934.40000000", "78.27630000", 1752352259999, "229694.61232900", 166, "63.76090000", "187100.62256900", "0"], [1752352260000, "2934.41000000", "2934.41000000", "2928.49000000", "2929.79000000", "487.06070000", 1752352319999, "1427583.99711800", 2187, "114.46950000", "335430.25720100", "0"], [1752352320000, "2929.80000000", "2931.00000000", "2928.36000000", "2929.34000000", "194.48470000", 1752352379999, "569731.31365200", 1347, "138.48420000", "405645.30411500", "0"], [1752352380000, "2929.38000000", "2930.50000000", "2929.37000000", "2929.82000000", "266.24460000", 1752352439999, "780019.26139200", 970, "70.72480000", "207192.65238000", "0"], [1752352440000, "2929.81000000", "2929.82000000", "2928.35000000", "2928.35000000", "82.33240000", 1752352499999, "241169.54890200", 520, "24.27810000", "71108.45083500", "0"], [1752352500000, "2928.36000000", "2928.50000000", "2928.35000000", "2928.50000000", "59.11070000", 1752352559999, "173100.55359700", 148, "41.63390000", "121919.92606100", "0"], [1752352560000, "2928.50000000", "2928.50000000", "2927.01000000", "2928.37000000", "620.73830000", 1752352619999, "1817562.88898800", 1053, "422.83620000", "1238067.19416800", "0"], [1752352620000, "2928.38000000", "2929.00000000", "2928.38000000", "2928.99000000", "44.03050000", 1752352679999, "128956.44363400", 207, "30.63570000", "89723.99223100", "0"], [1752352680000, "2929.00000000", "2930.10000000", "2928.49000000", "2928.49000000", "134.80290000", 1752352739999, "394920.31376400", 856, "54.12440000", "158558.28133700", "0"], [1752352740000, "2928.49000000", "2928.50000000", "2926.86000000", "2927.17000000", "207.36670000", 1752352799999, "607017.48836900", 809, "136.40630000", "399288.50823600", "0"], [1752352800000, "2927.16000000", "2927.90000000", "2926.75000000", "2927.72000000", "145.80830000", 1752352859999, "426823.56964000", 687, "112.42040000", "329078.73893100", "0"], [1752352860000, "2927.72000000", "2927.72000000", "2927.04000000", "2927.05000000", "57.94210000", 1752352919999, "169617.44377100", 396, "16.62400000", "48660.18062100", "0"], [1752352920000, "2927.04000000", "2927.05000000", "2924.44000000", "2926.88000000", "320.66970000", 1752352979999, "938142.20849100", 1691, "222.57310000", "651143.81117300", "0"], [1752352980000, "2926.88000000", "2927.10000000", "2926.33000000", "2927.10000000", "154.95560000", 1752353039999, "453508.52222700", 419, "53.95800000", "157922.69219100", "0"], [1752353040000, "2927.09000000", "2928.49000000", "2927.09000000", "2928.49000000", "250.22950000", 1752353099999, "732613.20491400", 687, "166.82560000", "488431.91890600", "0"], [1752353100000, "2928.48000000", "2928.48000000", "2926.40000000", "2926.41000000", "139.42650000", 1752353159999, "408195.57463300", 800, "31.87470000", "93290.47356500", "0"], [1752353160000, "2926.41000000", "2926.81000000", "2926.20000000", "2926.24000000", "44.02210000", 1752353219999, "128826.38381900", 321, "17.97910000", "52614.86112300", "0"], [1752353220000, "2926.25000000", "2926.88000000", "2926.00000000", "2926.01000000", "101.39730000", 1752353279999, "296733.95680700", 430, "48.55100000", "142072.54130300", "0"], [1752353280000, "2926.01000000", "2926.01000000", "2924.55000000", "2924.55000000", "130.80400000", 1752353339999, "382588.85215300", 664, "58.08850000", "169892.64416500", "0"], [1752353340000, "2924.55000000", "2924.84000000", "2923.34000000", "2924.84000000", "125.31290000", 1752353399999, "366432.30263100", 809, "25.87380000", "75663.91284700", "0"], [1752353400000, "2924.83000000", "2924.84000000", "2923.66000000", "2924.41000000", "167.44760000", 1752353459999, "489647.65157500", 660, "104.30060000", "304976.51579600", "0"], [1752353460000, "2924.41000000", "2925.13000000", "2923.44000000", "2923.44000000", "106.39780000", 1752353519999, "311166.32255000", 1218, "51.42120000", "150387.83939600", "0"], [1752353520000, "2923.43000000", "2923.66000000", "2921.59000000", "2921.70000000", "199.74590000", 1752353579999, "583772.18676800", 1331, "63.79270000", "186427.73722500", "0"], [1752353580000, "2921.70000000", "2922.76000000", "2921.20000000", "2922.08000000", "273.45550000", 1752353639999, "798976.91873600", 1414, "177.77250000", "519398.46012700", "0"], [1752353640000, "2922.08000000", "2922.37000000", "2919.49000000", "2920.87000000", "266.75130000", 1752353699999, "779033.42268300", 1801, "63.99580000", "186904.26076000", "0"], [1752353700000, "2920.88000000", "2920.88000000", "2917.06000000", "2920.36000000", "560.17420000", 1752353759999, "1634974.41002600", 2877, "319.56980000", "932706.22553500", "0"], [1752353760000, "2920.37000000", "2920.99000000", "2919.73000000", "2920.99000000", "153.16800000", 1752353819999, "447273.40120600", 896, "95.32250000", "278356.99773700", "0"], [1752353820000, "2921.00000000", "2921.51000000", "2920.00000000", "2920.00000000", "133.91860000", 1752353879999, "391133.03769300", 912, "19.82360000", "57895.53686800", "0"], [1752353880000, "2920.00000000", "2920.00000000", "2918.01000000", "2918.59000000", "171.70070000", 1752353939999, "501146.59255600", 900, "69.80890000", "203743.05153300", "0"], [1752353940000, "2918.60000000", "2919.23000000", "2917.02000000", "2917.02000000", "752.74420000", 1752353999999, "2196706.19548500", 1929, "420.55020000", "1227218.23110500", "0"], [1752354000000, "2917.02000000", "2917.60000000", "2915.00000000", "2916.40000000", "364.67650000", 1752354059999, "1063554.77129600", 2362, "176.61180000", "515078.99460200", "0"], [1752354060000, "2916.39000000", "2920.15000000", "2915.00000000", "2920.15000000", "457.86530000", 1752354119999, "1335797.70148500", 2416, "186.94450000", "545391.94605600", "0"], [1752354120000, "2920.15000000", "2921.99000000", "2919.56000000", "2919.86000000", "251.56450000", 1752354179999, "734827.13500700", 1439, "166.31910000", "485807.39653300", "0"], [1752354180000, "2919.86000000", "2925.14000000", "2919.86000000", "2924.08000000", "202.30340000", 1752354239999, "591311.13607200", 1743, "183.40730000", "536065.72092600", "0"], [1752354240000, "2924.07000000", "2924.61000000", "2923.21000000", "2923.21000000", "176.60790000", 1752354299999, "516430.68997200", 1047, "84.94550000", "248390.35922000", "0"], [1752354300000, "2923.22000000", "2925.81000000", "2922.79000000", "2925.81000000", "105.00710000", 1752354359999, "307057.57476900", 1098, "99.59340000", "291229.04724000", "0"], [1752354360000, "2925.80000000", "2926.60000000", "2925.18000000", "2925.56000000", "445.66490000", 1752354419999, "1303909.10163600", 965, "327.67970000", "958691.81854800", "0"], [1752354420000, "2925.55000000", "2927.00000000", "2925.55000000", "2926.11000000", "342.20770000", 1752354479999, "1001458.03996300", 1024, "229.09400000", "670414.25509900", "0"], [1752354480000, "2926.10000000", "2927.51000000", "2926.01000000", "2927.51000000", "306.43120000", 1752354539999, "896892.35935500", 683, "283.02180000", "828380.33675100", "0"], [1752354540000, "2927.51000000", "2927.77000000", "2925.77000000", "2925.77000000", "269.38870000", 1752354599999, "788591.85222700", 958, "137.05340000", "401217.16721100", "0"], [1752354600000, "2925.77000000", "2925.99000000", "2925.77000000", "2925.84000000", "120.83360000", 1752354659999, "353542.58989800", 272, "78.01400000", "228256.25326600", "0"], [1752354660000, "2925.84000000", "2925.91000000", "2924.83000000", "2925.91000000", "214.20930000", 1752354719999, "626628.06012300", 903, "124.80520000", "365077.02586800", "0"], [1752354720000, "2925.91000000", "2926.41000000", "2925.72000000", "2926.40000000", "166.83710000", 1752354779999, "488201.55122000", 310, "135.33170000", "396019.60187600", "0"], [1752354780000, "2926.40000000", "2927.40000000", "2926.31000000", "2926.81000000", "472.43440000", 1752354839999, "1382800.23102100", 969, "342.66430000", "1002938.17343100", "0"], [1752354840000, "2926.81000000", "2927.12000000", "2923.07000000", "2924.11000000", "273.39920000", 1752354899999, "799626.77297500", 1624, "155.97000000", "456116.63724400", "0"], [1752354900000, "2924.11000000", "2925.12000000", "2924.10000000", "2924.11000000", "219.92550000", 1752354959999, "643211.08041200", 900, "144.09420000", "421420.09053300", "0"], [1752354960000, "2924.11000000", "2924.51000000", "2924.00000000", "2924.51000000", "121.83870000", 1752355019999, "356287.90278100", 499, "109.10160000", "319041.14717700", "0"], [1752355020000, "2924.50000000", "2927.75000000", "2924.50000000", "2927.75000000", "160.63690000", 1752355079999, "470012.31429900", 1010, "147.90290000", "432757.97653500", "0"], [1752355080000, "2927.75000000", "2929.21000000", "2927.61000000", "2929.21000000", "178.54850000", 1752355139999, "522844.11979500", 689, "110.49650000", "323539.94056400", "0"], [1752355140000, "2929.21000000", "2931.11000000", "2927.50000000", "2928.56000000", "189.99180000", 1752355199999, "556621.45677500", 2063, "100.27760000", "293793.15865500", "0"], [1752355200000, "2928.56000000", "2930.86000000", "2928.56000000", "2930.85000000", "390.32820000", 1752355259999, "1143650.30965500", 1177, "377.58090000", "1106302.12490700", "0"], [1752355260000, "2930.86000000", "2931.47000000", "2930.28000000", "2931.20000000", "193.47540000", 1752355319999, "567090.93556200", 998, "40.34890000", "118263.37183200", "0"], [1752355320000, "2931.19000000", "2931.19000000", "2930.81000000", "2930.81000000", "53.12010000", 1752355379999, "155698.09510200", 378, "4.98040000", "14597.89321200", "0"], [1752355380000, "2930.81000000", "2930.99000000", "2930.69000000", "2930.70000000", "57.68490000", 1752355439999, "169064.05467800", 279, "3.76740000", "11041.32153000", "0"], [1752355440000, "2930.70000000", "2931.85000000", "2930.60000000", "2930.60000000", "95.37240000", 1752355499999, "279562.71303900", 773, "62.32900000", "182704.56219700", "0"], [1752355500000, "2930.61000000", "2931.64000000", "2930.61000000", "2931.64000000", "45.07420000", 1752355559999, "132117.04263000", 354, "36.67550000", "107500.62519200", "0"], [1752355560000, "2931.63000000", "2931.90000000", "2931.20000000", "2931.81000000", "133.51830000", 1752355619999, "391419.21331700", 527, "64.35760000", "188658.06438900", "0"], [1752355620000, "2931.81000000", "2933.00000000", "2931.51000000", "2932.30000000", "112.86550000", 1752355679999, "330966.24784500", 1032, "62.44660000", "183109.58445200", "0"], [1752355680000, "2932.29000000", "2936.10000000", "2932.29000000", "2935.14000000", "222.79820000", 1752355739999, "653890.51015100", 1774, "143.87280000", "422224.54213700", "0"], [1752355740000, "2935.13000000", "2935.13000000", "2933.49000000", "2933.49000000", "108.45120000", 1752355799999, "318234.87283500", 632, "29.94580000", "87866.00759100", "0"], [1752355800000, "2933.50000000", "2933.93000000", "2932.49000000", "2932.50000000", "68.65410000", 1752355859999, "201392.90862200", 639, "38.62010000", "113292.17771900", "0"], [1752355860000, "2932.49000000", "2932.53000000", "2929.73000000", "2930.44000000", "484.80580000", 1752355919999, "1421324.69779200", 1190, "75.20200000", "220443.76229300", "0"], [1752355920000, "2930.44000000", "2932.44000000", "2930.20000000", "2932.44000000", "294.32980000", 1752355979999, "862884.68476000", 815, "275.38250000", "807357.30816600", "0"], [1752355980000, "2932.45000000", "2932.99000000", "2932.17000000", "2932.99000000", "44.86330000", 1752356039999, "131556.72625200", 360, "12.86210000", "37717.50627500", "0"], [1752356040000, "2933.00000000", "2933.00000000", "2932.60000000", "2932.63000000", "55.33080000", 1752356099999, "162273.93081200", 333, "5.68230000", "16664.80725500", "0"], [1752356100000, "2932.63000000", "2932.63000000", "2932.22000000", "2932.22000000", "35.19680000", 1752356159999, "103211.46584800", 243, "5.30030000", "15542.31879700", "0"], [1752356160000, "2932.22000000", "2938.33000000", "2932.22000000", "2936.59000000", "314.69830000", 1752356219999, "923986.20008700", 2278, "235.83970000", "692394.03218000", "0"], [1752356220000, "2936.59000000", "2939.92000000", "2936.41000000", "2938.19000000", "313.39010000", 1752356279999, "920869.96066400", 1533, "206.84460000", "607753.15748000", "0"], [1752356280000, "2938.18000000", "2938.19000000", "2936.86000000", "2936.93000000", "125.93610000", 1752356339999, "369944.90530200", 841, "27.43800000", "80592.51704100", "0"], [1752356340000, "2936.93000000", "2937.44000000", "2936.27000000", "2937.44000000", "76.70950000", 1752356399999, "225291.83552100", 805, "54.13180000", "158984.66497400", "0"], [1752356400000, "2937.45000000", "2937.80000000", "2937.16000000", "2937.60000000", "144.76790000", 1752356459999, "425259.31445200", 624, "50.42710000", "148126.43315900", "0"], [1752356460000, "2937.60000000", "2937.79000000", "2937.59000000", "2937.79000000", "35.02360000", 1752356519999, "102885.73216400", 206, "25.21490000", "74071.60693900", "0"], [1752356520000, "2937.79000000", "2938.33000000", "2937.79000000", "2938.03000000", "51.59760000", 1752356579999, "151590.31366100", 258, "14.30360000", "42022.99684000", "0"], [1752356580000, "2938.03000000", "2939.39000000", "2937.60000000", "2939.39000000", "146.01130000", 1752356639999, "429004.43296800", 767, "73.45590000", "215837.97806600", "0"], [1752356640000, "2939.39000000", "2939.80000000", "2938.85000000", "2938.86000000", "158.22150000", 1752356699999, "465046.96760100", 559, "11.47330000", "33723.85176700", "0"], [1752356700000, "2938.86000000", "2939.11000000", "2938.86000000", "2939.10000000", "22.30740000", 1752356759999, "65563.40334900", 191, "7.61230000", "22373.03493900", "0"], [1752356760000, "2939.11000000", "2939.11000000", "2936.47000000", "2938.03000000", "68.39850000", 1752356819999, "200924.62435600", 1285, "23.44990000", "68873.94173500", "0"], [1752356820000, "2938.03000000", "2938.30000000", "2937.52000000", "2937.52000000", "54.97680000", 1752356879999, "161521.86956600", 438, "2.37900000", "6989.27690700", "0"], [1752356880000, "2937.52000000", "2938.33000000", "2935.61000000", "2937.45000000", "375.00360000", 1752356939999, "1101144.07883600", 1502, "60.63940000", "178077.62639800", "0"], [1752356940000, "2937.45000000", "2937.45000000", "2935.24000000", "2936.23000000", "426.88880000", 1752356999999, "1253531.66158700", 1693, "137.00610000", "402236.42340300", "0"], [1752357000000, "2936.24000000", "2937.30000000", "2935.71000000", "2936.70000000", "199.25280000", 1752357059999, "585129.97333300", 1210, "102.63590000", "301380.59909900", "0"], [1752357060000, "2936.69000000", "2937.45000000", "2936.69000000", "2937.44000000", "29.22710000", 1752357119999, "85837.15020400", 208, "23.96170000", "70374.27380300", "0"], [1752357120000, "2937.44000000", "2939.20000000", "2937.44000000", "2939.20000000", "284.39220000", 1752357179999, "835542.69402600", 383, "262.08310000", "770006.03644700", "0"], [1752357180000, "2939.20000000", "2939.33000000", "2939.16000000", "2939.33000000", "41.19780000", 1752357239999, "121089.39038500", 142, "21.10740000", "62039.22220100", "0"], [1752357240000, "2939.32000000", "2939.33000000", "2938.55000000", "2938.57000000", "84.69140000", 1752357299999, "248917.42351200", 316, "21.67040000", "63684.37559600", "0"], [1752357300000, "2938.57000000", "2938.57000000", "2937.45000000", "2937.45000000", "41.41990000", 1752357359999, "121702.15183300", 472, "3.90960000", "11488.21973300", "0"], [1752357360000, "2937.45000000", "2937.55000000", "2937.00000000", "2937.55000000", "99.37610000", 1752357419999, "291896.74214600", 427, "44.44440000", "130539.53627900", "0"], [1752357420000, "2937.55000000", "2938.00000000", "2937.54000000", "2938.00000000", "25.52280000", 1752357479999, "74976.43673100", 154, "24.44100000", "71798.60363000", "0"], [1752357480000, "2938.00000000", "2938.18000000", "2938.00000000", "2938.17000000", "8.24760000", 1752357539999, "24232.39954100", 102, "6.60950000", "19419.38326400", "0"], [1752357540000, "2938.17000000", "2939.20000000", "2938.17000000", "2939.19000000", "64.84750000", 1752357599999, "190558.02243900", 254, "49.97820000", "146864.92868600", "0"], [1752357600000, "2939.20000000", "2940.99000000", "2939.20000000", "2939.88000000", "166.49710000", 1752357659999, "489594.32048500", 1022, "64.72060000", "190290.98742600", "0"], [1752357660000, "2939.87000000", "2939.88000000", "2938.18000000", "2938.18000000", "102.46720000", 1752357719999, "301143.67776400", 760, "29.13060000", "85606.18710800", "0"], [1752357720000, "2938.17000000", "2938.48000000", "2936.20000000", "2937.00000000", "493.92570000", 1752357779999, "1450680.88188800", 1093, "115.15460000", "338210.54736800", "0"], [1752357780000, "2936.99000000", "2939.00000000", "2936.14000000", "2937.90000000", "546.05370000", 1752357839999, "1603945.22150400", 2556, "250.06630000", "734497.53065400", "0"], [1752357840000, "2937.90000000", "2937.90000000", "2935.00000000", "2935.01000000", "137.23690000", 1752357899999, "402916.02670000", 1223, "41.93120000", "123092.89703600", "0"], [1752357900000, "2935.00000000", "2936.26000000", "2933.65000000", "2933.66000000", "174.56770000", 1752357959999, "512354.66443800", 1104, "21.09560000", "61922.47371600", "0"], [1752357960000, "2933.66000000", "2934.36000000", "2932.52000000", "2934.36000000", "129.00690000", 1752358019999, "378430.25121000", 1200, "73.79380000", "216464.01339300", "0"], [1752358020000, "2934.35000000", "2935.81000000", "2934.35000000", "2934.41000000", "83.15150000", 1752358079999, "244031.56969600", 866, "54.66050000", "160404.40268800", "0"], [1752358080000, "2934.42000000", "2936.12000000", "2934.41000000", "2935.59000000", "91.79670000", 1752358139999, "269467.81753300", 775, "42.03070000", "123376.98230900", "0"], [1752358140000, "2935.60000000", "2935.60000000", "2934.80000000", "2935.35000000", "74.56490000", 1752358199999, "218851.02796600", 413, "47.31780000", "138870.21940000", "0"], [1752358200000, "2935.35000000", "2935.35000000", "2935.34000000", "2935.35000000", "18.13990000", 1752358259999, "53246.92168500", 101, "14.76190000", "43331.34316500", "0"], [1752358260000, "2935.34000000", "2935.35000000", "2932.80000000", "2933.10000000", "83.72310000", 1752358319999, "245611.44353000", 1098, "27.53530000", "80766.93767300", "0"], [1752358320000, "2933.10000000", "2935.79000000", "2933.10000000", "2935.79000000", "131.19070000", 1752358379999, "385022.99914300", 884, "126.25770000", "370546.92601600", "0"], [1752358380000, "2935.79000000", "2935.79000000", "2934.00000000", "2934.00000000", "109.96810000", 1752358439999, "322721.98285500", 830, "24.63560000", "72290.75502900", "0"], [1752358440000, "2934.01000000", "2934.50000000", "2933.78000000", "2934.50000000", "28.94970000", 1752358499999, "84937.84702200", 320, "23.42950000", "68741.76299600", "0"], [1752358500000, "2934.50000000", "2934.89000000", "2931.87000000", "2931.87000000", "108.90090000", 1752358559999, "319503.90527500", 950, "29.42880000", "86361.95541500", "0"], [1752358560000, "2931.87000000", "2931.87000000", "2930.74000000", "2931.77000000", "125.21560000", 1752358619999, "367033.55153100", 758, "79.88610000", "234150.74663000", "0"], [1752358620000, "2931.78000000", "2931.78000000", "2929.08000000", "2929.09000000", "123.06430000", 1752358679999, "360588.81287300", 1153, "30.40050000", "89055.33146000", "0"], [1752358680000, "2929.09000000", "2929.19000000", "2925.65000000", "2925.67000000", "560.42170000", 1752358739999, "1640356.72999200", 2492, "340.01830000", "995236.39880600", "0"], [1752358740000, "2925.67000000", "2929.00000000", "2925.66000000", "2928.99000000", "266.08070000", 1752358799999, "778766.44386600", 1646, "218.70490000", "640096.10067000", "0"], [1752358800000, "2929.00000000", "2929.81000000", "2928.57000000", "2928.78000000", "198.49900000", 1752358859999, "581451.30460700", 895, "94.23530000", "276035.58894200", "0"], [1752358860000, "2928.78000000", "2931.47000000", "2928.78000000", "2931.47000000", "314.49480000", 1752358919999, "921489.06726300", 977, "265.63290000", "778265.51929200", "0"], [1752358920000, "2931.48000000", "2932.59000000", "2931.10000000", "2931.43000000", "87.41210000", 1752358979999, "256281.83281800", 897, "22.47310000", "65882.97396600", "0"], [1752358980000, "2931.43000000", "2931.43000000", "2931.42000000", "2931.43000000", "8.36330000", 1752359039999, "24516.39038800", 61, "4.55020000", "13338.59278600", "0"], [1752359040000, "2931.42000000", "2931.86000000", "2930.56000000", "2931.86000000", "101.73690000", 1752359099999, "298192.99485100", 781, "60.58960000", "177585.81113700", "0"], [1752359100000, "2931.87000000", "2932.02000000", "2931.20000000", "2931.99000000", "38.00070000", 1752359159999, "111405.83424400", 555, "25.16510000", "73777.34654800", "0"], [1752359160000, "2932.00000000", "2933.57000000", "2932.00000000", "2933.57000000", "38.83080000", 1752359219999, "113872.43528900", 565, "36.19170000", "106132.67865000", "0"], [1752359220000, "2933.57000000", "2934.79000000", "2933.56000000", "2934.79000000", "97.37180000", 1752359279999, "285709.00501500", 486, "96.63890000", "283558.67639200", "0"], [1752359280000, "2934.78000000", "2937.36000000", "2934.78000000", "2936.61000000", "82.98640000", 1752359339999, "243637.25061700", 956, "71.53000000", "209990.44060500", "0"], [1752359340000, "2936.62000000", "2937.15000000", "2936.61000000", "2936.74000000", "74.47360000", 1752359399999, "218724.47703300", 381, "27.28850000", "80137.77140800", "0"], [1752359400000, "2936.75000000", "2937.14000000", "2936.74000000", "2937.11000000", "28.53090000", 1752359459999, "83792.60273500", 286, "15.35160000", "45085.00254100", "0"], [1752359460000, "2937.10000000", "2937.13000000", "2936.27000000", "2936.83000000", "102.81340000", 1752359519999, "301956.48204000", 637, "21.80500000", "64039.38523600", "0"], [1752359520000, "2936.82000000", "2938.00000000", "2936.82000000", "2938.00000000", "67.26800000", 1752359579999, "197606.74378100", 480, "47.93060000", "140795.78407300", "0"], [1752359580000, "2938.00000000", "2939.39000000", "2937.72000000", "2938.96000000", "310.72330000", 1752359639999, "912937.18478700", 1012, "286.69520000", "842332.29275200", "0"], [1752359640000, "2938.97000000", "2939.50000000", "2937.08000000", "2937.29000000", "94.29190000", 1752359699999, "277034.76884800", 851, "55.46080000", "162937.42311500", "0"], [1752359700000, "2937.30000000", "2937.63000000", "2936.12000000", "2936.31000000", "301.71840000", 1752359759999, "886105.94518600", 768, "20.58400000", "60440.40675000", "0"], [1752359760000, "2936.30000000", "2937.22000000", "2936.12000000", "2937.22000000", "48.01280000", 1752359819999, "140986.54580300", 463, "13.85480000", "40685.83450800", "0"], [1752359820000, "2937.26000000", "2938.50000000", "2936.52000000", "2936.52000000", "132.47520000", 1752359879999, "389176.34920500", 823, "80.23000000", "235714.14255100", "0"], [1752359880000, "2936.52000000", "2936.52000000", "2935.51000000", "2935.78000000", "48.14360000", 1752359939999, "141335.69686500", 421, "25.61540000", "75197.06395100", "0"], [1752359940000, "2935.78000000", "2935.98000000", "2935.40000000", "2935.79000000", "107.00950000", 1752359999999, "314157.35900700", 446, "62.80960000", "184392.13828700", "0"], [1752360000000, "2935.80000000", "2935.97000000", "2935.00000000", "2935.97000000", "90.16550000", 1752360059999, "264682.44829100", 479, "54.24020000", "159218.47935900", "0"], [1752360060000, "2935.96000000", "2935.97000000", "2935.96000000", "2935.97000000", "8.60440000", 1752360119999, "25262.23951800", 50, "6.52940000", "19170.12251800", "0"], [1752360120000, "2935.97000000", "2936.27000000", "2935.96000000", "2936.27000000", "39.07140000", 1752360179999, "114712.55764200", 152, "32.05770000", "94120.61499000", "0"], [1752360180000, "2936.27000000", "2936.60000000", "2935.06000000", "2935.07000000", "56.28160000", 1752360239999, "165248.24367200", 576, "12.37960000", "36349.12132500", "0"], [1752360240000, "2935.06000000", "2936.60000000", "2935.06000000", "2936.60000000", "23.86750000", 1752360299999, "70075.07441100", 442, "18.92370000", "55558.94239900", "0"], [1752360300000, "2936.60000000", "2937.25000000", "2935.24000000", "2935.64000000", "72.08680000", 1752360359999, "211669.98898100", 798, "23.87550000", "70109.93823700", "0"], [1752360360000, "2935.65000000", "2935.65000000", "2933.82000000", "2934.65000000", "180.26890000", 1752360419999, "528987.78837500", 867, "52.83990000", "155045.39381700", "0"], [1752360420000, "2934.66000000", "2935.09000000", "2934.24000000", "2934.72000000", "111.66720000", 1752360479999, "327702.78454600", 525, "18.91200000", "55501.82243200", "0"], [1752360480000, "2934.71000000", "2934.72000000", "2932.06000000", "2932.59000000", "70.11660000", 1752360539999, "205672.66741200", 1073, "16.79250000", "49246.86191200", "0"], [1752360540000, "2932.59000000", "2932.59000000", "2930.86000000", "2932.37000000", "107.16840000", 1752360599999, "314184.44037400", 1093, "54.85820000", "160814.27584200", "0"], [1752360600000, "2932.38000000", "2933.63000000", "2932.38000000", "2933.62000000", "22.23780000", 1752360659999, "65223.11939500", 468, "12.89940000", "37833.33910500", "0"], [1752360660000, "2933.62000000", "2934.00000000", "2933.32000000", "2933.59000000", "17.28470000", 1752360719999, "50707.25406600", 350, "12.31610000", "36130.93917000", "0"], [1752360720000, "2933.60000000", "2934.00000000", "2933.59000000", "2933.99000000", "3.96330000", 1752360779999, "11627.90733700", 128, "2.11600000", "6208.04601000", "0"], [1752360780000, "2933.99000000", "2934.80000000", "2933.99000000", "2934.80000000", "29.92480000", 1752360839999, "87806.80426500", 240, "21.19280000", "62187.15068500", "0"], [1752360840000, "2934.80000000", "2935.52000000", "2934.28000000", "2934.28000000", "244.43070000", 1752360899999, "717404.35928500", 511, "18.56610000", "54492.70104100", "0"], [1752360900000, "2934.29000000", "2936.00000000", "2934.29000000", "2935.99000000", "74.24770000", 1752360959999, "217946.32441600", 429, "68.35030000", "200634.73576300", "0"], [1752360960000, "2936.00000000", "2936.24000000", "2935.83000000", "2935.83000000", "68.11470000", 1752361019999, "199986.87383500", 229, "55.61720000", "163293.00847000", "0"], [1752361020000, "2935.83000000", "2937.45000000", "2935.82000000", "2937.15000000", "310.89730000", 1752361079999, "912915.57523800", 444, "309.43460000", "908620.95542300", "0"], [1752361080000, "2937.14000000", "2937.94000000", "2936.72000000", "2937.51000000", "349.87140000", 1752361139999, "1027627.37513900", 644, "304.04290000", "893006.15082300", "0"], [1752361140000, "2937.51000000", "2938.97000000", "2937.50000000", "2938.05000000", "483.28220000", 1752361199999, "1420022.47731300", 655, "421.07440000", "1237235.20358200", "0"], [1752361200000, "2938.05000000", "2939.99000000", "2938.04000000", "2939.99000000", "346.34190000", 1752361259999, "1017874.18956200", 633, "311.70740000", "916090.71474900", "0"], [1752361260000, "2940.00000000", "2940.00000000", "2939.00000000", "2939.00000000", "69.68410000", 1752361319999, "204847.28138400", 351, "17.71450000", "52075.11169900", "0"], [1752361320000, "2939.00000000", "2939.15000000", "2938.32000000", "2938.33000000", "66.47430000", 1752361379999, "195361.09509300", 438, "27.79300000", "81682.03675400", "0"], [1752361380000, "2938.33000000", "2938.33000000", "2936.63000000", "2936.63000000", "297.93660000", 1752361439999, "875074.24716300", 518, "1.85290000", "5443.12371100", "0"], [1752361440000, "2936.64000000", "2936.64000000", "2934.93000000", "2935.16000000", "78.53720000", 1752361499999, "230547.53289900", 807, "33.72070000", "98980.00163100", "0"], [1752361500000, "2935.15000000", "2935.34000000", "2934.99000000", "2934.99000000", "14.57180000", 1752361559999, "42771.84854100", 269, "4.16310000", "12219.67183200", "0"], [1752361560000, "2934.99000000", "2935.83000000", "2934.94000000", "2935.61000000", "57.16500000", 1752361619999, "167799.62127200", 343, "38.67930000", "113536.98111100", "0"], [1752361620000, "2935.61000000", "2935.62000000", "2933.05000000", "2933.05000000", "165.48290000", 1752361679999, "485517.32042900", 672, "1.05770000", "3104.00340300", "0"], [1752361680000, "2933.06000000", "2933.76000000", "2933.06000000", "2933.21000000", "52.02930000", 1752361739999, "152614.41466200", 329, "7.56340000", "22185.11128300", "0"], [1752361740000, "2933.20000000", "2933.20000000", "2930.74000000", "2932.31000000", "260.16430000", 1752361799999, "762605.99067300", 1069, "138.18620000", "405026.89984900", "0"], [1752361800000, "2932.31000000", "2932.99000000", "2932.30000000", "2932.57000000", "77.89030000", 1752361859999, "228421.60165700", 346, "61.31720000", "179816.72717100", "0"], [1752361860000, "2932.58000000", "2933.34000000", "2932.58000000", "2933.33000000", "74.42640000", 1752361919999, "218298.87572200", 271, "45.23230000", "132665.53425300", "0"], [1752361920000, "2933.33000000", "2933.33000000", "2931.99000000", "2931.99000000", "67.29370000", 1752361979999, "197343.61860600", 430, "7.69090000", "22549.93157900", "0"], [1752361980000, "2931.99000000", "2932.00000000", "2931.87000000", "2932.00000000", "26.56090000", 1752362039999, "77875.45840500", 162, "7.51340000", "22028.58584900", "0"], [1752362040000, "2931.99000000", "2933.48000000", "2931.14000000", "2933.47000000", "86.66190000", 1752362099999, "254099.39877800", 875, "61.51770000", "180384.00269500", "0"], [1752362100000, "2933.47000000", "2935.50000000", "2933.47000000", "2934.49000000", "235.63190000", 1752362159999, "691543.76935000", 905, "183.31530000", "537981.36011700", "0"], [1752362160000, "2934.49000000", "2934.93000000", "2934.41000000", "2934.93000000", "75.82470000", 1752362219999, "222515.62526600", 276, "42.76850000", "125505.68897600", "0"], [1752362220000, "2934.95000000", "2939.52000000", "2934.95000000", "2938.64000000", "473.31870000", 1752362279999, "1390795.75606700", 1581, "404.22000000", "1187712.75839500", "0"], [1752362280000, "2938.64000000", "2938.92000000", "2938.00000000", "2938.01000000", "105.87960000", 1752362339999, "311101.91193900", 587, "23.88850000", "70189.05582000", "0"], [1752362340000, "2938.00000000", "2938.01000000", "2936.78000000", "2936.78000000", "244.61250000", 1752362399999, "718633.18667000", 553, "3.63410000", "10673.72755300", "0"], [1752362400000, "2936.78000000", "2937.22000000", "2936.60000000", "2937.22000000", "16.55690000", 1752362459999, "48625.61124500", 341, "7.43300000", "21829.85402900", "0"], [1752362460000, "2937.22000000", "2937.98000000", "2937.22000000", "2937.98000000", "36.97640000", 1752362519999, "108613.64769600", 296, "19.37820000", "56921.55275400", "0"], [1752362520000, "2937.99000000", "2939.99000000", "2937.99000000", "2939.98000000", "277.18170000", 1752362579999, "814651.22589300", 525, "275.28650000", "809080.57768900", "0"], [1752362580000, "2939.98000000", "2939.98000000", "2938.95000000", "2938.96000000", "54.34740000", 1752362639999, "159756.41593100", 398, "5.89770000", "17333.22533700", "0"], [1752362640000, "2938.97000000", "2938.97000000", "2938.21000000", "2938.21000000", "54.94520000", 1752362699999, "161471.34898200", 304, "9.74690000", "28643.04538500", "0"], [1752362700000, "2938.20000000", "2938.20000000", "2936.59000000", "2936.59000000", "249.44990000", 1752362759999, "732863.13863300", 638, "8.14270000", "23917.63132000", "0"], [1752362760000, "2936.60000000", "2937.50000000", "2936.60000000", "2937.00000000", "49.43750000", 1752362819999, "145201.21471100", 351, "36.84430000", "108212.15405500", "0"], [1752362820000, "2937.00000000", "2937.74000000", "2937.00000000", "2937.73000000", "15.68570000", 1752362879999, "46077.62686900", 214, "14.17820000", "41649.17226600", "0"], [1752362880000, "2937.74000000", "2937.74000000", "2937.40000000", "2937.65000000", "14.11150000", 1752362939999, "41454.75725200", 152, "1.97010000", "5787.39307700", "0"], [1752362940000, "2937.64000000", "2937.65000000", "2937.64000000", "2937.64000000", "40.65480000", 1752362999999, "119429.56520600", 82, "39.85340000", "117075.34051000", "0"], [1752363000000, "2937.64000000", "2938.60000000", "2937.64000000", "2937.99000000", "82.39930000", 1752363059999, "242090.07439700", 562, "44.67590000", "131257.99968000", "0"], [1752363060000, "2938.00000000", "2938.43000000", "2938.00000000", "2938.43000000", "7.41770000", 1752363119999, "21794.87452400", 189, "6.16290000", "18107.91893200", "0"], [1752363120000, "2938.42000000", "2939.36000000", "2938.42000000", "2939.36000000", "236.70580000", 1752363179999, "695671.04626900", 334, "232.99060000", "684753.08422200", "0"], [1752363180000, "2939.36000000", "2939.36000000", "2938.91000000", "2938.91000000", "72.46470000", 1752363239999, "212989.07524200", 209, "20.92370000", "61493.55054400", "0"], [1752363240000, "2938.91000000", "2939.00000000", "2938.42000000", "2939.00000000", "56.18000000", 1752363299999, "165093.24757300", 394, "10.77020000", "31648.81588300", "0"], [1752363300000, "2939.00000000", "2939.30000000", "2938.99000000", "2939.29000000", "21.62040000", 1752363359999, "63543.54109500", 139, "14.79280000", "43477.07379100", "0"], [1752363360000, "2939.30000000", "2939.61000000", "2938.00000000", "2938.00000000", "117.54890000", 1752363419999, "345470.91089900", 655, "15.72120000", "46209.20905200", "0"], [1752363420000, "2938.00000000", "2938.64000000", "2938.00000000", "2938.64000000", "33.83670000", 1752363479999, "99418.67921800", 211, "32.57050000", "95698.36577900", "0"], [1752363480000, "2938.64000000", "2938.64000000", "2936.22000000", "2936.23000000", "281.09120000", 1752363539999, "825796.95573100", 786, "5.13590000", "15082.89737100", "0"], [1752363540000, "2936.23000000", "2936.23000000", "2935.70000000", "2936.11000000", "93.49780000", 1752363599999, "274502.21786800", 461, "32.19610000", "94522.93856500", "0"], [1752363600000, "2936.11000000", "2936.75000000", "2936.11000000", "2936.60000000", "31.27070000", 1752363659999, "91823.02983400", 290, "15.27490000", "44851.82374900", "0"], [1752363660000, "2936.60000000", "2936.61000000", "2935.28000000", "2935.28000000", "100.96200000", 1752363719999, "296432.14666600", 553, "9.21650000", "27065.21667500", "0"], [1752363720000, "2935.29000000", "2935.83000000", "2935.29000000", "2935.62000000", "53.55170000", 1752363779999, "157203.25413500", 304, "41.82510000", "122777.71565200", "0"], [1752363780000, "2935.61000000", "2935.62000000", "2933.92000000", "2933.93000000", "112.83820000", 1752363839999, "331123.84320200", 538, "0.99360000", "2915.84558000", "0"], [1752363840000, "2933.92000000", "2934.50000000", "2933.92000000", "2934.50000000", "38.07120000", 1752363899999, "111711.20091800", 477, "29.84450000", "87571.26485200", "0"], [1752363900000, "2934.50000000", "2934.50000000", "2934.24000000", "2934.49000000", "10.74780000", 1752363959999, "31537.72493300", 196, "4.63670000", "13605.29281800", "0"], [1752363960000, "2934.49000000", "2938.36000000", "2934.49000000", "2938.32000000", "202.12060000", 1752364019999, "593554.05754500", 1152, "195.68110000", "574652.37562200", "0"], [1752364020000, "2938.33000000", "2938.33000000", "2937.15000000", "2937.15000000", "76.73300000", 1752364079999, "225433.50076400", 442, "11.19430000", "32883.79722500", "0"], [1752364080000, "2937.16000000", "2937.22000000", "2936.59000000", "2937.22000000", "51.05010000", 1752364139999, "149923.84349800", 432, "27.23240000", "79973.90964400", "0"], [1752364140000, "2937.21000000", "2947.24000000", "2937.21000000", "2945.91000000", "1773.66730000", 1752364199999, "5219809.73739400", 5232, "1455.81780000", "4283661.19538000", "0"], [1752364200000, "2945.90000000", "2948.00000000", "2944.99000000", "2945.64000000", "366.55620000", 1752364259999, "1080013.46696200", 2007, "244.59920000", "720622.55942700", "0"], [1752364260000, "2945.64000000", "2945.64000000", "2944.22000000", "2944.22000000", "131.01390000", 1752364319999, "385858.90906900", 763, "64.30060000", "189374.85187000", "0"], [1752364320000, "2944.22000000", "2944.37000000", "2943.20000000", "2943.92000000", "121.54060000", 1752364379999, "357785.27191900", 759, "69.52100000", "204647.63576100", "0"], [1752364380000, "2943.93000000", "2943.93000000", "2942.57000000", "2943.49000000", "59.92740000", 1752364439999, "176372.31170000", 592, "32.82230000", "96596.43344700", "0"], [1752364440000, "2943.50000000", "2943.78000000", "2942.46000000", "2943.77000000", "256.03480000", 1752364499999, "753520.49569100", 659, "189.68420000", "558249.45391800", "0"], [1752364500000, "2943.77000000", "2944.22000000", "2942.63000000", "2942.67000000", "115.56750000", 1752364559999, "340157.29506600", 537, "44.61890000", "131354.89698100", "0"], [1752364560000, "2942.68000000", "2942.68000000", "2941.86000000", "2941.86000000", "39.61490000", 1752364619999, "116555.93638400", 326, "5.00550000", "14727.22036900", "0"], [1752364620000, "2941.86000000", "2941.86000000", "2940.10000000", "2941.10000000", "148.98110000", 1752364679999, "438100.42804900", 725, "21.12910000", "62132.57079400", "0"], [1752364680000, "2941.10000000", "2942.43000000", "2941.10000000", "2942.43000000", "63.70690000", 1752364739999, "187428.44838200", 420, "55.23490000", "162502.72116400", "0"], [1752364740000, "2942.43000000", "2943.32000000", "2941.98000000", "2943.28000000", "206.58790000", 1752364799999, "607866.44227700", 572, "36.08040000", "106167.48287800", "0"], [1752364800000, "2943.29000000", "2944.63000000", "2942.71000000", "2942.71000000", "255.76500000", 1752364859999, "752972.17121000", 1463, "115.32850000", "339514.12747200", "0"], [1752364860000, "2942.71000000", "2942.71000000", "2940.20000000", "2941.55000000", "216.64950000", 1752364919999, "637160.10872800", 1013, "131.77650000", "387529.40368000", "0"], [1752364920000, "2941.55000000", "2942.02000000", "2941.13000000", "2941.19000000", "137.76610000", 1752364979999, "405258.48340400", 1090, "75.87790000", "223201.72857200", "0"], [1752364980000, "2941.19000000", "2941.19000000", "2940.07000000", "2940.40000000", "37.38440000", 1752365039999, "109934.46401000", 501, "10.99550000", "32331.40593900", "0"], [1752365040000, "2940.39000000", "2940.40000000", "2939.94000000", "2939.94000000", "112.41220000", 1752365099999, "330506.68396600", 451, "12.43870000", "36571.14136800", "0"], [1752365100000, "2939.94000000", "2940.91000000", "2939.21000000", "2940.61000000", "177.57930000", 1752365159999, "522101.43679600", 900, "103.03470000", "302914.31621100", "0"], [1752365160000, "2940.61000000", "2940.61000000", "2938.03000000", "2938.31000000", "122.68820000", 1752365219999, "360559.71974400", 838, "11.35010000", "33354.53913400", "0"], [1752365220000, "2938.31000000", "2938.71000000", "2936.49000000", "2938.70000000", "494.52800000", 1752365279999, "1452552.47263900", 1334, "199.54840000", "586144.75367700", "0"], [1752365280000, "2938.70000000", "2938.71000000", "2937.85000000", "2937.93000000", "91.30730000", 1752365339999, "268291.07564400", 604, "34.56040000", "101552.81100500", "0"], [1752365340000, "2937.93000000", "2938.37000000", "2937.60000000", "2938.29000000", "68.35470000", 1752365399999, "200817.35565900", 477, "48.54520000", "142616.21164700", "0"], [1752365400000, "2938.29000000", "2938.30000000", "2938.08000000", "2938.08000000", "56.90710000", 1752365459999, "167200.16602500", 151, "10.57570000", "31073.89271500", "0"], [1752365460000, "2938.09000000", "2940.83000000", "2938.09000000", "2940.83000000", "376.48720000", 1752365519999, "1106510.90085200", 1097, "321.79310000", "945748.52096300", "0"], [1752365520000, "2940.82000000", "2940.82000000", "2939.80000000", "2939.80000000", "56.08680000", 1752365579999, "164927.77269800", 626, "9.76350000", "28710.19483200", "0"], [1752365580000, "2939.80000000", "2941.95000000", "2939.51000000", "2941.95000000", "51.52960000", 1752365639999, "151536.74912800", 714, "39.63280000", "116559.43346000", "0"], [1752365640000, "2941.94000000", "2941.95000000", "2941.33000000", "2941.61000000", "57.76500000", 1752365699999, "169926.17224500", 522, "8.97070000", "26387.78870900", "0"], [1752365700000, "2941.61000000", "2942.28000000", "2940.53000000", "2940.53000000", "130.06700000", 1752365759999, "382538.40739100", 1450, "81.88920000", "240829.94131200", "0"], [1752365760000, "2940.54000000", "2941.27000000", "2939.22000000", "2940.72000000", "125.78010000", 1752365819999, "369831.05007700", 1379, "71.57960000", "210456.00987000", "0"], [1752365820000, "2940.72000000", "2940.72000000", "2939.65000000", "2939.66000000", "23.72970000", 1752365879999, "69765.57288800", 568, "4.63320000", "13621.08433200", "0"], [1752365880000, "2939.65000000", "2941.12000000", "2938.99000000", "2940.22000000", "109.95300000", 1752365939999, "323278.73682900", 1348, "73.79860000", "216973.67723200", "0"], [1752365940000, "2940.23000000", "2941.00000000", "2940.22000000", "2941.00000000", "45.69260000", 1752365999999, "134367.63560500", 668, "18.55750000", "54569.11547800", "0"], [1752366000000, "2941.00000000", "2944.00000000", "2940.99000000", "2944.00000000", "220.31990000", 1752366059999, "648216.26842400", 989, "208.27980000", "612797.57059600", "0"], [1752366060000, "2944.00000000", "2945.00000000", "2943.15000000", "2944.99000000", "207.68080000", 1752366119999, "611447.25638300", 1475, "63.69040000", "187512.80147000", "0"], [1752366120000, "2944.99000000", "2947.31000000", "2944.99000000", "2946.16000000", "402.23080000", 1752366179999, "1184899.76711600", 1834, "312.92990000", "921852.72010600", "0"], [1752366180000, "2946.16000000", "2946.82000000", "2945.00000000", "2946.31000000", "189.76950000", 1752366239999, "559044.15940500", 1205, "132.08330000", "389107.84086300", "0"], [1752366240000, "2946.31000000", "2946.53000000", "2944.03000000", "2944.36000000", "145.73880000", 1752366299999, "429255.88572000", 1036, "64.87830000", "191060.06419600", "0"], [1752366300000, "2944.37000000", "2946.53000000", "2944.37000000", "2946.52000000", "139.73660000", 1752366359999, "411578.45769900", 943, "93.07000000", "274108.77096400", "0"], [1752366360000, "2946.52000000", "2947.88000000", "2945.67000000", "2946.35000000", "276.15900000", 1752366419999, "813796.62175800", 1726, "155.89290000", "459377.85627300", "0"], [1752366420000, "2946.34000000", "2946.35000000", "2945.50000000", "2945.50000000", "41.91770000", 1752366479999, "123486.81231500", 358, "16.86170000", "49673.98875600", "0"], [1752366480000, "2945.49000000", "2946.87000000", "2945.24000000", "2945.91000000", "83.54620000", 1752366539999, "246122.18676900", 772, "62.57080000", "184328.29552700", "0"], [1752366540000, "2945.90000000", "2946.86000000", "2945.63000000", "2946.56000000", "184.51140000", 1752366599999, "543615.95041700", 677, "107.49380000", "316678.78857800", "0"], [1752366600000, "2946.56000000", "2946.86000000", "2944.81000000", "2945.70000000", "104.51580000", 1752366659999, "307915.73212400", 814, "41.64460000", "122686.16928000", "0"], [1752366660000, "2945.69000000", "2950.00000000", "2945.69000000", "2948.43000000", "812.41890000", 1752366719999, "2395971.76281700", 3094, "612.20370000", "1805445.22834000", "0"], [1752366720000, "2948.44000000", "2949.08000000", "2946.88000000", "2947.47000000", "151.85400000", 1752366779999, "447681.79938800", 1656, "87.80080000", "258845.93528700", "0"], [1752366780000, "2947.46000000", "2947.46000000", "2944.39000000", "2944.39000000", "198.42820000", 1752366839999, "584583.03986100", 1476, "46.48520000", "136910.17367800", "0"], [1752366840000, "2944.39000000", "2945.39000000", "2944.39000000", "2944.80000000", "77.24780000", 1752366899999, "227473.93194700", 794, "53.33000000", "157039.44470300", "0"], [1752366900000, "2944.79000000", "2944.95000000", "2944.07000000", "2944.80000000", "84.68980000", 1752366959999, "249379.32288100", 613, "51.42620000", "151430.39347400", "0"], [1752366960000, "2944.80000000", "2944.81000000", "2941.67000000", "2942.60000000", "154.97520000", 1752367019999, "456024.71829300", 1192, "78.64080000", "231399.23078800", "0"], [1752367020000, "2942.60000000", "2942.60000000", "2940.49000000", "2940.79000000", "88.03540000", 1752367079999, "258929.18867300", 803, "9.01940000", "26529.79528800", "0"], [1752367080000, "2940.79000000", "2943.63000000", "2940.79000000", "2943.16000000", "199.71490000", 1752367139999, "587668.24336800", 1458, "94.72730000", "278690.33319500", "0"], [1752367140000, "2943.17000000", "2944.07000000", "2942.52000000", "2943.65000000", "83.15280000", 1752367199999, "244748.10903300", 1070, "51.28150000", "150940.11411300", "0"], [1752367200000, "2943.65000000", "2944.80000000", "2943.65000000", "2944.79000000", "104.48860000", 1752367259999, "307663.13788500", 442, "86.39260000", "254379.22816500", "0"], [1752367260000, "2944.79000000", "2947.00000000", "2944.79000000", "2946.99000000", "96.66780000", 1752367319999, "284741.63907200", 693, "79.83420000", "235161.71348000", "0"], [1752367320000, "2947.00000000", "2947.00000000", "2946.13000000", "2946.64000000", "73.56910000", 1752367379999, "216780.53860000", 531, "28.84990000", "85005.41228300", "0"], [1752367380000, "2946.64000000", "2947.46000000", "2946.63000000", "2947.23000000", "126.38350000", 1752367439999, "372441.83579300", 795, "71.68880000", "211255.21572700", "0"], [1752367440000, "2947.24000000", "2948.64000000", "2947.24000000", "2948.64000000", "94.76660000", 1752367499999, "279362.06349800", 738, "65.27930000", "192443.84542200", "0"], [1752367500000, "2948.64000000", "2948.64000000", "2945.70000000", "2946.01000000", "234.63010000", 1752367559999, "691466.77386200", 1481, "59.06910000", "174066.46990600", "0"], [1752367560000, "2946.01000000", "2948.20000000", "2946.01000000", "2948.20000000", "175.27060000", 1752367619999, "516525.97673700", 1034, "120.75820000", "355844.42381600", "0"], [1752367620000, "2948.20000000", "2949.77000000", "2948.05000000", "2948.40000000", "146.93830000", 1752367679999, "433318.84096400", 1332, "102.11520000", "301131.78273800", "0"], [1752367680000, "2948.41000000", "2949.00000000", "2947.49000000", "2947.49000000", "66.17870000", 1752367739999, "195128.55421700", 768, "22.58190000", "66583.22680700", "0"], [1752367740000, "2947.49000000", "2948.28000000", "2947.01000000", "2947.03000000", "126.22600000", 1752367799999, "372095.95902700", 858, "82.10440000", "242043.24422900", "0"], [1752367800000, "2947.03000000", "2947.61000000", "2946.45000000", "2947.32000000", "64.36600000", 1752367859999, "189692.26805200", 904, "19.51610000", "57513.24661800", "0"], [1752367860000, "2947.32000000", "2948.49000000", "2947.21000000", "2947.24000000", "152.09310000", 1752367919999, "448312.47549700", 921, "118.12560000", "348186.54033600", "0"], [1752367920000, "2947.24000000", "2948.76000000", "2947.01000000", "2947.65000000", "176.10980000", 1752367979999, "519154.32658200", 1290, "121.81520000", "359081.74587200", "0"], [1752367980000, "2947.65000000", "2948.00000000", "2945.70000000", "2945.70000000", "129.60400000", 1752368039999, "381917.91856500", 1194, "55.50450000", "163560.90271000", "0"], [1752368040000, "2945.70000000", "2945.70000000", "2945.13000000", "2945.45000000", "82.88380000", 1752368099999, "244129.09991200", 425, "11.76360000", "34647.96516000", "0"], [1752368100000, "2945.45000000", "2946.11000000", "2945.21000000", "2946.10000000", "83.17370000", 1752368159999, "244983.02171600", 464, "45.41030000", "133755.84830400", "0"], [1752368160000, "2946.11000000", "2946.11000000", "2944.67000000", "2944.67000000", "57.80750000", 1752368219999, "170287.82431700", 512, "13.14640000", "38729.67947600", "0"], [1752368220000, "2944.68000000", "2944.68000000", "2943.64000000", "2944.41000000", "83.64160000", 1752368279999, "246244.60139700", 709, "39.57700000", "116509.00074900", "0"], [1752368280000, "2944.40000000", "2945.00000000", "2944.40000000", "2944.65000000", "41.15620000", 1752368339999, "121190.39101600", 358, "23.45030000", "69050.95419200", "0"], [1752368340000, "2944.65000000", "2944.90000000", "2944.64000000", "2944.89000000", "29.13880000", 1752368399999, "85809.05470400", 162, "10.88140000", "32043.55195800", "0"], [1752368400000, "2944.90000000", "2945.99000000", "2944.90000000", "2945.12000000", "66.20610000", 1752368459999, "195007.92105300", 772, "30.69710000", "90408.10058300", "0"], [1752368460000, "2945.13000000", "2945.13000000", "2943.51000000", "2944.01000000", "58.66430000", 1752368519999, "172728.51415200", 860, "33.51200000", "98665.55910300", "0"], [1752368520000, "2944.00000000", "2947.76000000", "2944.00000000", "2947.75000000", "132.14980000", 1752368579999, "389307.85697100", 1338, "107.25930000", "315971.77097100", "0"], [1752368580000, "2947.76000000", "2948.00000000", "2947.17000000", "2947.31000000", "99.27300000", 1752368639999, "292615.99095200", 812, "47.40060000", "139715.86406400", "0"], [1752368640000, "2947.30000000", "2947.91000000", "2947.30000000", "2947.39000000", "98.18160000", 1752368699999, "289392.38593000", 448, "67.22520000", "198142.74604900", "0"], [1752368700000, "2947.39000000", "2948.36000000", "2946.71000000", "2948.36000000", "145.76680000", 1752368759999, "429656.00064500", 1209, "89.31230000", "263265.20859300", "0"], [1752368760000, "2948.36000000", "2948.42000000", "2946.18000000", "2946.18000000", "58.66950000", 1752368819999, "172941.48769100", 933, "18.10440000", "53370.04316500", "0"], [1752368820000, "2946.19000000", "2947.17000000", "2945.85000000", "2947.17000000", "92.60990000", 1752368879999, "272861.52585100", 923, "70.21660000", "206888.47179100", "0"], [1752368880000, "2947.17000000", "2947.50000000", "2946.18000000", "2946.18000000", "50.32970000", 1752368939999, "148316.02312700", 739, "21.99120000", "64807.36926200", "0"], [1752368940000, "2946.18000000", "2946.19000000", "2945.23000000", "2945.23000000", "64.65800000", 1752368999999, "190455.74896800", 770, "27.06260000", "79711.27697900", "0"], [1752369000000, "2945.22000000", "2946.00000000", "2945.00000000", "2945.05000000", "174.13290000", 1752369059999, "512928.63538300", 794, "145.81550000", "429516.76543100", "0"], [1752369060000, "2945.04000000", "2947.59000000", "2945.04000000", "2947.59000000", "110.42570000", 1752369119999, "325328.05906300", 1051, "59.73040000", "175976.08428700", "0"], [1752369120000, "2947.59000000", "2947.59000000", "2947.00000000", "2947.00000000", "86.24860000", 1752369179999, "254200.75187600", 460, "40.25750000", "118645.55512500", "0"], [1752369180000, "2947.00000000", "2947.60000000", "2947.00000000", "2947.57000000", "116.42650000", 1752369239999, "343117.20701000", 399, "102.75560000", "302828.83551600", "0"], [1752369240000, "2947.56000000", "2947.56000000", "2944.65000000", "2944.95000000", "97.70630000", 1752369299999, "287780.75334800", 880, "38.82220000", "114321.39318000", "0"], [1752369300000, "2944.95000000", "2945.54000000", "2942.52000000", "2942.62000000", "192.42480000", 1752369359999, "566493.65123900", 1438, "43.31220000", "127518.61774700", "0"], [1752369360000, "2942.76000000", "2945.99000000", "2940.57000000", "2941.03000000", "718.27290000", 1752369419999, "2113663.39695400", 2858, "179.40240000", "527957.28263000", "0"], [1752369420000, "2941.03000000", "2941.93000000", "2939.30000000", "2941.27000000", "339.96080000", 1752369479999, "999717.38708200", 1456, "161.07150000", "473673.55783100", "0"], [1752369480000, "2941.28000000", "2942.08000000", "2941.04000000", "2941.71000000", "202.11180000", 1752369539999, "594498.51435100", 832, "136.31070000", "400932.24822400", "0"], [1752369540000, "2941.70000000", "2941.70000000", "2939.31000000", "2940.94000000", "231.76400000", 1752369599999, "681429.22881900", 1588, "80.15650000", "235666.48674400", "0"], [1752369600000, "2940.94000000", "2943.00000000", "2940.94000000", "2941.86000000", "123.11930000", 1752369659999, "362176.11606600", 1110, "73.47610000", "216128.93192200", "0"], [1752369660000, "2941.86000000", "2944.00000000", "2941.61000000", "2943.98000000", "96.75590000", 1752369719999, "284742.83649000", 1035, "74.83780000", "220233.94718300", "0"], [1752369720000, "2943.99000000", "2944.50000000", "2943.65000000", "2944.35000000", "106.15370000", 1752369779999, "312509.31638600", 499, "37.12020000", "109274.69181100", "0"], [1752369780000, "2944.34000000", "2945.40000000", "2944.10000000", "2945.40000000", "50.64130000", 1752369839999, "149116.65817100", 363, "29.70070000", "87458.13812100", "0"], [1752369840000, "2945.40000000", "2945.40000000", "2943.56000000", "2943.56000000", "59.12960000", 1752369899999, "174122.23536200", 640, "3.29330000", "9697.04195100", "0"], [1752369900000, "2943.56000000", "2944.35000000", "2943.09000000", "2943.12000000", "214.93460000", 1752369959999, "632652.21222100", 786, "40.90140000", "120388.28691600", "0"], [1752369960000, "2943.12000000", "2946.19000000", "2943.11000000", "2945.93000000", "93.68800000", 1752370019999, "275876.49801300", 812, "80.20160000", "236153.81989400", "0"], [1752370020000, "2945.94000000", "2946.50000000", "2945.80000000", "2945.81000000", "60.62200000", 1752370079999, "178597.55173300", 482, "41.10580000", "121098.14509600", "0"], [1752370080000, "2945.80000000", "2945.81000000", "2944.15000000", "2945.80000000", "69.74920000", 1752370139999, "205416.22208000", 1013, "22.42670000", "66051.64617700", "0"], [1752370140000, "2945.81000000", "2946.12000000", "2944.70000000", "2945.39000000", "105.74950000", 1752370199999, "311480.62490200", 693, "33.59760000", "98946.47941100", "0"], [1752370200000, "2945.40000000", "2945.99000000", "2945.11000000", "2945.53000000", "159.60520000", 1752370259999, "470121.83026400", 647, "52.72850000", "155307.23282400", "0"], [1752370260000, "2945.54000000", "2945.54000000", "2941.61000000", "2943.41000000", "516.27500000", 1752370319999, "1519562.73966200", 1851, "235.98450000", "694425.85273600", "0"], [1752370320000, "2943.41000000", "2944.87000000", "2943.41000000", "2944.77000000", "69.56490000", 1752370379999, "204824.14373000", 518, "48.86710000", "143876.31671700", "0"], [1752370380000, "2944.76000000", "2944.81000000", "2943.77000000", "2943.77000000", "87.00480000", 1752370439999, "256186.22772700", 515, "11.31290000", "33308.01175400", "0"], [1752370440000, "2943.77000000", "2943.78000000", "2942.64000000", "2943.17000000", "56.43860000", 1752370499999, "166106.86454400", 444, "15.50910000", "45643.09166000", "0"], [1752370500000, "2943.17000000", "2944.50000000", "2943.17000000", "2944.29000000", "44.08930000", 1752370559999, "129800.12749300", 465, "22.34130000", "65766.07641000", "0"], [1752370560000, "2944.30000000", "2945.95000000", "2943.93000000", "2943.93000000", "59.72050000", 1752370619999, "175886.25155100", 946, "26.20870000", "77181.01039000", "0"], [1752370620000, "2943.93000000", "2945.40000000", "2943.77000000", "2945.40000000", "26.60000000", 1752370679999, "78319.20763000", 622, "18.56900000", "54673.65471000", "0"], [1752370680000, "2945.39000000", "2945.94000000", "2945.10000000", "2945.94000000", "56.32980000", 1752370739999, "165914.22841600", 526, "38.89870000", "114573.84750800", "0"], [1752370740000, "2945.95000000", "2948.00000000", "2945.95000000", "2947.68000000", "344.20710000", 1752370799999, "1014503.39396800", 1156, "283.35360000", "835136.25868000", "0"], [1752370800000, "2947.69000000", "2947.69000000", "2945.40000000", "2945.98000000", "104.50280000", 1752370859999, "307904.63312500", 835, "49.33240000", "145345.97886700", "0"], [1752370860000, "2945.99000000", "2947.54000000", "2945.99000000", "2947.01000000", "61.15620000", 1752370919999, "180228.79343300", 622, "43.58510000", "128439.23756700", "0"], [1752370920000, "2947.01000000", "2947.02000000", "2946.29000000", "2946.72000000", "44.87920000", 1752370979999, "132243.68166200", 421, "22.54970000", "66442.09293300", "0"], [1752370980000, "2946.72000000", "2948.70000000", "2946.42000000", "2946.42000000", "595.72550000", 1752371039999, "1756108.60432200", 901, "510.86840000", "1506002.94181400", "0"], [1752371040000, "2946.43000000", "2947.65000000", "2946.36000000", "2947.64000000", "68.95750000", 1752371099999, "203199.64177700", 468, "61.30780000", "180658.11463900", "0"], [1752371100000, "2947.65000000", "2947.65000000", "2946.88000000", "2946.89000000", "41.25980000", 1752371159999, "121600.06740900", 405, "30.34200000", "89422.10397900", "0"], [1752371160000, "2946.90000000", "2948.40000000", "2946.90000000", "2948.40000000", "124.81440000", 1752371219999, "367920.53958000", 703, "98.34900000", "289901.17194400", "0"], [1752371220000, "2948.39000000", "2949.46000000", "2948.39000000", "2949.46000000", "116.16190000", 1752371279999, "342553.84767300", 630, "105.11790000", "309985.71960500", "0"], [1752371280000, "2949.46000000", "2952.72000000", "2949.46000000", "2951.29000000", "1135.10310000", 1752371339999, "3349471.36598400", 2973, "923.31530000", "2724309.69694700", "0"], [1752371340000, "2951.29000000", "2951.74000000", "2950.05000000", "2951.36000000", "156.35430000", 1752371399999, "461414.46602800", 1127, "102.70150000", "303082.69437900", "0"], [1752371400000, "2951.35000000", "2951.35000000", "2949.37000000", "2950.85000000", "271.19770000", 1752371459999, "800120.89728800", 1293, "216.19390000", "637829.89913500", "0"], [1752371460000, "2950.85000000", "2952.48000000", "2950.85000000", "2951.96000000", "366.05830000", 1752371519999, "1080612.78618300", 1114, "270.30640000", "797936.95839600", "0"], [1752371520000, "2951.95000000", "2953.00000000", "2951.95000000", "2952.33000000", "170.93810000", 1752371579999, "504675.92108000", 977, "131.88760000", "389380.53317800", "0"], [1752371580000, "2952.33000000", "2952.38000000", "2951.51000000", "2952.03000000", "132.34750000", 1752371639999, "390680.66454500", 841, "70.88340000", "209240.15258400", "0"], [1752371640000, "2952.03000000", "2952.33000000", "2951.01000000", "2951.89000000", "222.72500000", 1752371699999, "657408.73049100", 1008, "130.32430000", "384659.47196600", "0"], [1752371700000, "2951.89000000", "2951.89000000", "2948.51000000", "2948.51000000", "238.30690000", 1752371759999, "703029.74139200", 1411, "73.25260000", "216046.51499300", "0"], [1752371760000, "2948.51000000", "2948.94000000", "2948.10000000", "2948.87000000", "88.46990000", 1752371819999, "260874.60587600", 605, "48.17850000", "142069.45470400", "0"], [1752371820000, "2948.86000000", "2949.66000000", "2948.22000000", "2949.66000000", "93.29310000", 1752371879999, "275116.83526200", 740, "78.10960000", "230346.69302800", "0"], [1752371880000, "2949.66000000", "2950.66000000", "2949.50000000", "2950.48000000", "174.29370000", 1752371939999, "514167.17882600", 771, "122.83980000", "362364.78384600", "0"], [1752371940000, "2950.48000000", "2950.90000000", "2949.56000000", "2949.57000000", "233.88670000", 1752371999999, "690124.02159800", 726, "153.87890000", "454059.33600600", "0"], [1752372000000, "2949.57000000", "2949.57000000", "2945.29000000", "2947.45000000", "722.03470000", 1752372059999, "2127972.00106900", 3948, "215.69460000", "635588.22986000", "0"], [1752372060000, "2947.46000000", "2948.64000000", "2947.45000000", "2947.73000000", "101.13080000", 1752372119999, "298135.38670700", 823, "54.13300000", "159578.62426800", "0"], [1752372120000, "2947.71000000", "2948.20000000", "2947.70000000", "2947.71000000", "54.18910000", 1752372179999, "159739.30413100", 415, "42.60130000", "125579.39484200", "0"], [1752372180000, "2947.70000000", "2948.30000000", "2947.68000000", "2947.76000000", "35.70240000", 1752372239999, "105244.07567600", 535, "24.26270000", "71520.59921500", "0"], [1752372240000, "2947.75000000", "2948.09000000", "2947.05000000", "2947.06000000", "86.72630000", 1752372299999, "255644.68270800", 670, "42.68350000", "125819.26613200", "0"], [1752372300000, "2947.06000000", "2948.35000000", "2946.60000000", "2946.61000000", "68.07610000", 1752372359999, "200657.28040000", 977, "38.74640000", "114206.12796200", "0"], [1752372360000, "2946.60000000", "2946.91000000", "2946.29000000", "2946.90000000", "48.38030000", 1752372419999, "142555.65778000", 403, "17.52740000", "51647.49699700", "0"], [1752372420000, "2946.91000000", "2947.00000000", "2946.01000000", "2947.00000000", "79.27040000", 1752372479999, "233549.35906800", 590, "16.34600000", "48163.33770100", "0"], [1752372480000, "2946.99000000", "2947.00000000", "2946.01000000", "2946.08000000", "33.94310000", 1752372539999, "100004.30731400", 338, "22.20960000", "65431.13121300", "0"], [1752372540000, "2946.08000000", "2947.12000000", "2946.07000000", "2946.71000000", "53.27880000", 1752372599999, "156985.41968300", 470, "32.07420000", "94508.53081700", "0"], [1752372600000, "2946.72000000", "2946.97000000", "2946.63000000", "2946.63000000", "44.08860000", 1752372659999, "129922.45846600", 256, "15.92710000", "46933.72006000", "0"], [1752372660000, "2946.63000000", "2947.17000000", "2946.49000000", "2946.59000000", "35.64270000", 1752372719999, "105032.60685300", 449, "10.04710000", "29605.07788400", "0"], [1752372720000, "2946.58000000", "2946.59000000", "2945.69000000", "2946.38000000", "58.18460000", 1752372779999, "171416.37832600", 585, "17.50430000", "51566.63267900", "0"], [1752372780000, "2946.39000000", "2946.39000000", "2946.12000000", "2946.30000000", "60.54340000", 1752372839999, "178381.99572000", 211, "6.31830000", "18615.49873300", "0"], [1752372840000, "2946.31000000", "2946.65000000", "2946.30000000", "2946.42000000", "43.66600000", 1752372899999, "128666.76977900", 253, "13.46640000", "39679.80016300", "0"], [1752372900000, "2946.42000000", "2946.43000000", "2945.59000000", "2945.60000000", "40.31370000", 1752372959999, "118755.98923100", 467, "8.80800000", "25946.95487900", "0"], [1752372960000, "2945.60000000", "2945.60000000", "2944.40000000", "2944.41000000", "93.87020000", 1752373019999, "276433.51295800", 744, "22.04890000", "64926.80223600", "0"], [1752373020000, "2944.41000000", "2944.41000000", "2943.45000000", "2943.46000000", "63.45180000", 1752373079999, "186795.62783900", 789, "24.58120000", "72364.62264600", "0"], [1752373080000, "2943.45000000", "2943.46000000", "2942.50000000", "2942.89000000", "127.74990000", 1752373139999, "375944.65518300", 796, "84.77470000", "249467.53746800", "0"], [1752373140000, "2942.88000000", "2942.89000000", "2941.93000000", "2942.82000000", "103.74740000", 1752373199999, "305254.30587800", 691, "21.55950000", "63433.63192900", "0"], [1752373200000, "2942.81000000", "2943.40000000", "2942.44000000", "2942.44000000", "117.58660000", 1752373259999, "346069.49709300", 883, "64.84060000", "190833.00010800", "0"], [1752373260000, "2942.44000000", "2942.44000000", "2940.09000000", "2940.96000000", "266.06550000", 1752373319999, "782476.65803900", 1671, "40.70110000", "119685.86964500", "0"], [1752373320000, "2940.97000000", "2942.27000000", "2940.96000000", "2942.27000000", "39.34670000", 1752373379999, "115746.70418200", 640, "22.79740000", "67062.79005600", "0"], [1752373380000, "2942.27000000", "2943.20000000", "2942.00000000", "2942.15000000", "69.26840000", 1752373439999, "203837.36477200", 720, "40.85850000", "120239.69243300", "0"], [1752373440000, "2942.16000000", "2942.59000000", "2941.33000000", "2941.33000000", "44.54940000", 1752373499999, "131069.06367100", 691, "12.03890000", "35421.59630200", "0"], [1752373500000, "2941.34000000", "2941.99000000", "2941.15000000", "2941.29000000", "74.77050000", 1752373559999, "219938.08917400", 746, "24.08100000", "70834.77942100", "0"], [1752373560000, "2941.29000000", "2941.86000000", "2941.27000000", "2941.86000000", "33.11290000", 1752373619999, "97397.25119100", 309, "27.16040000", "79889.18123000", "0"], [1752373620000, "2941.85000000", "2942.45000000", "2941.56000000", "2941.57000000", "70.22520000", 1752373679999, "206605.04718800", 628, "45.01900000", "132451.11828000", "0"], [1752373680000, "2941.56000000", "2941.58000000", "2940.76000000", "2940.77000000", "41.43350000", 1752373739999, "121861.39695300", 322, "3.40690000", "10021.53604500", "0"], [1752373740000, "2940.76000000", "2941.34000000", "2940.39000000", "2941.34000000", "33.82960000", 1752373799999, "99486.66170500", 465, "15.28360000", "44948.07108500", "0"], [1752373800000, "2941.33000000", "2941.34000000", "2939.83000000", "2939.83000000", "106.35230000", 1752373859999, "312728.88893000", 817, "25.02270000", "73580.94037300", "0"], [1752373860000, "2939.84000000", "2940.98000000", "2938.50000000", "2940.97000000", "163.72420000", 1752373919999, "481259.12177800", 1657, "60.66210000", "178317.05659100", "0"], [1752373920000, "2940.97000000", "2941.26000000", "2940.54000000", "2941.09000000", "53.51860000", 1752373979999, "157403.02485600", 540, "20.51490000", "60336.47130600", "0"], [1752373980000, "2941.10000000", "2942.63000000", "2941.10000000", "2942.63000000", "50.82880000", 1752374039999, "149539.06497900", 717, "37.72460000", "110985.14102000", "0"], [1752374040000, "2942.63000000", "2942.63000000", "2941.71000000", "2941.71000000", "42.26640000", 1752374099999, "124356.96685700", 603, "8.25990000", "24302.43774200", "0"], [1752374100000, "2941.72000000", "2941.72000000", "2940.26000000", "2940.82000000", "106.56890000", 1752374159999, "313415.88125400", 1001, "13.04090000", "38350.61280900", "0"], [1752374160000, "2940.82000000", "2943.00000000", "2940.82000000", "2942.99000000", "35.75060000", 1752374219999, "105178.19796400", 718, "31.74650000", "93398.05175900", "0"], [1752374220000, "2942.99000000", "2943.02000000", "2942.83000000", "2943.01000000", "64.05670000", 1752374279999, "188517.09206800", 229, "52.67970000", "155035.05368000", "0"], [1752374280000, "2943.00000000", "2943.93000000", "2943.00000000", "2943.63000000", "136.61060000", 1752374339999, "402135.59088600", 608, "96.91430000", "285278.56293300", "0"], [1752374340000, "2943.63000000", "2943.63000000", "2942.82000000", "2943.20000000", "146.99480000", 1752374399999, "432640.79495400", 636, "70.19630000", "206604.31292100", "0"], [1752374400000, "2943.20000000", "2943.39000000", "2943.04000000", "2943.04000000", "21.83950000", 1752374459999, "64279.72626000", 233, "4.37450000", "12875.24834200", "0"], [1752374460000, "2943.05000000", "2945.20000000", "2943.05000000", "2945.20000000", "29.89990000", 1752374519999, "88036.92210600", 700, "27.65180000", "81416.89995600", "0"], [1752374520000, "2945.21000000", "2946.48000000", "2945.20000000", "2946.09000000", "148.35340000", 1752374579999, "437070.56449600", 862, "58.73440000", "173026.63557800", "0"], [1752374580000, "2946.09000000", "2947.52000000", "2946.08000000", "2946.64000000", "87.90660000", 1752374639999, "259040.41224600", 827, "43.29030000", "127566.63740400", "0"], [1752374640000, "2946.63000000", "2947.00000000", "2946.40000000", "2946.87000000", "85.96310000", 1752374699999, "253308.90890100", 492, "22.51310000", "66334.90461900", "0"], [1752374700000, "2946.88000000", "2948.34000000", "2946.63000000", "2948.33000000", "106.29390000", 1752374759999, "313260.87319600", 896, "92.08980000", "271400.48753200", "0"], [1752374760000, "2948.33000000", "2950.12000000", "2948.33000000", "2949.19000000", "249.78400000", 1752374819999, "736755.95248300", 1423, "166.69740000", "491659.01111000", "0"], [1752374820000, "2949.20000000", "2949.49000000", "2949.19000000", "2949.48000000", "97.83860000", 1752374879999, "288553.05393200", 431, "79.10530000", "233300.29601800", "0"], [1752374880000, "2949.49000000", "2950.00000000", "2949.08000000", "2949.09000000", "79.48010000", 1752374939999, "234446.11676300", 710, "52.61600000", "155210.46533100", "0"], [1752374940000, "2949.09000000", "2949.09000000", "2948.79000000", "2949.07000000", "29.83440000", 1752374999999, "87982.00667800", 323, "9.50920000", "28042.05667200", "0"], [1752375000000, "2949.06000000", "2949.07000000", "2948.33000000", "2948.33000000", "23.65520000", 1752375059999, "69751.54321100", 386, "3.99450000", "11777.86912300", "0"], [1752375060000, "2948.33000000", "2948.87000000", "2948.33000000", "2948.64000000", "39.80800000", 1752375119999, "117379.29253400", 455, "28.86460000", "85110.42060800", "0"], [1752375120000, "2948.63000000", "2948.91000000", "2948.44000000", "2948.89000000", "61.94340000", 1752375179999, "182651.32369800", 337, "45.16330000", "133170.04966500", "0"], [1752375180000, "2948.89000000", "2951.41000000", "2948.89000000", "2950.63000000", "126.62710000", 1752375239999, "373595.89377300", 1230, "58.62660000", "172944.16376300", "0"], [1752375240000, "2950.63000000", "2953.18000000", "2950.63000000", "2952.62000000", "585.48980000", 1752375299999, "1728216.82798200", 1248, "162.17380000", "478715.17631800", "0"], [1752375300000, "2952.62000000", "2960.70000000", "2952.50000000", "2959.80000000", "1633.03570000", 1752375359999, "4830301.59317400", 6636, "1039.06190000", "3073338.52187500", "0"], [1752375360000, "2959.80000000", "2960.09000000", "2954.58000000", "2956.70000000", "328.27870000", 1752375419999, "970678.50428500", 2013, "173.55810000", "513068.41586100", "0"], [1752375420000, "2956.70000000", "2956.70000000", "2955.67000000", "2955.91000000", "259.26470000", 1752375479999, "766397.84758600", 818, "167.71800000", "495765.58364300", "0"], [1752375480000, "2955.90000000", "2955.91000000", "2954.41000000", "2954.52000000", "79.75010000", 1752375539999, "235677.09252500", 695, "48.63700000", "143736.37103600", "0"], [1752375540000, "2954.51000000", "2954.51000000", "2954.00000000", "2954.01000000", "54.04540000", 1752375599999, "159655.13382000", 361, "32.14210000", "94948.86257500", "0"], [1752375600000, "2954.01000000", "2955.30000000", "2953.95000000", "2954.09000000", "141.38640000", 1752375659999, "417730.87777300", 881, "84.60270000", "249944.48650900", "0"], [1752375660000, "2954.09000000", "2954.25000000", "2953.74000000", "2953.75000000", "34.90070000", 1752375719999, "103097.68351600", 358, "17.57920000", "51929.95863900", "0"], [1752375720000, "2953.75000000", "2953.75000000", "2951.43000000", "2952.47000000", "130.20340000", 1752375779999, "384409.00240700", 1025, "41.26880000", "121819.60441800", "0"], [1752375780000, "2952.48000000", "2953.07000000", "2952.08000000", "2952.09000000", "42.13830000", 1752375839999, "124423.98080200", 535, "10.26050000", "30295.57160700", "0"], [1752375840000, "2952.08000000", "2952.09000000", "2951.59000000", "2951.59000000", "34.41890000", 1752375899999, "101597.83804300", 329, "17.69120000", "52219.89714600", "0"], [1752375900000, "2951.60000000", "2952.48000000", "2951.60000000", "2952.34000000", "50.73750000", 1752375959999, "149783.10836700", 500, "37.53610000", "110809.64323300", "0"], [1752375960000, "2952.35000000", "2952.67000000", "2950.00000000", "2950.01000000", "208.16080000", 1752376019999, "614353.05208200", 1174, "80.91030000", "238795.91002900", "0"], [1752376020000, "2950.00000000", "2950.00000000", "2948.62000000", "2949.65000000", "195.60530000", 1752376079999, "576942.91801600", 1326, "77.15150000", "227556.19849300", "0"], [1752376080000, "2949.65000000", "2949.65000000", "2948.68000000", "2948.68000000", "57.18860000", 1752376139999, "168652.59414400", 444, "38.16390000", "112548.32772000", "0"], [1752376140000, "2948.69000000", "2949.49000000", "2948.69000000", "2949.49000000", "32.05340000", 1752376199999, "94525.92721000", 405, "11.84890000", "34941.92866800", "0"], [1752376200000, "2949.50000000", "2949.50000000", "2948.76000000", "2948.89000000", "16.16520000", 1752376259999, "47670.61630500", 243, "6.88980000", "20317.34503900", "0"], [1752376260000, "2948.89000000", "2949.15000000", "2948.89000000", "2948.97000000", "29.79290000", 1752376319999, "87860.09233700", 289, "15.53820000", "45822.81309300", "0"], [1752376320000, "2948.98000000", "2949.14000000", "2948.97000000", "2949.13000000", "28.88940000", 1752376379999, "85195.33988700", 126, "25.38410000", "74857.82910600", "0"], [1752376380000, "2949.14000000", "2949.14000000", "2949.02000000", "2949.03000000", "17.07700000", 1752376439999, "50361.74421000", 112, "11.60730000", "34231.03900000", "0"], [1752376440000, "2949.03000000", "2949.03000000", "2948.70000000", "2948.70000000", "15.20590000", 1752376499999, "44840.69661700", 171, "6.12810000", "18071.00549500", "0"], [1752376500000, "2948.71000000", "2950.55000000", "2948.71000000", "2950.55000000", "40.67260000", 1752376559999, "119957.73989300", 655, "30.41040000", "89692.72563300", "0"], [1752376560000, "2950.54000000", "2953.06000000", "2950.54000000", "2953.06000000", "191.01690000", 1752376619999, "563935.14436400", 1145, "122.09170000", "360419.10211700", "0"], [1752376620000, "2953.06000000", "2953.08000000", "2952.33000000", "2952.34000000", "106.29640000", 1752376679999, "313878.48769100", 543, "97.12060000", "286785.06145200", "0"], [1752376680000, "2952.33000000", "2952.80000000", "2952.33000000", "2952.69000000", "14.85180000", 1752376739999, "43849.51574400", 301, "11.20600000", "33085.30010900", "0"], [1752376740000, "2952.69000000", "2953.32000000", "2952.69000000", "2953.31000000", "20.41520000", 1752376799999, "60288.46371100", 408, "13.14040000", "38804.74607000", "0"], [1752376800000, "2953.31000000", "2956.89000000", "2953.31000000", "2956.89000000", "262.80800000", 1752376859999, "776746.13042700", 1437, "224.95780000", "664886.62291200", "0"], [1752376860000, "2956.90000000", "2956.90000000", "2954.69000000", "2954.70000000", "187.55960000", 1752376919999, "554374.09794100", 623, "86.78350000", "256525.29960900", "0"], [1752376920000, "2954.70000000", "2955.00000000", "2954.68000000", "2954.69000000", "67.39550000", 1752376979999, "199135.72817900", 303, "47.79670000", "141226.64112000", "0"], [1752376980000, "2954.68000000", "2954.69000000", "2953.51000000", "2953.51000000", "62.62740000", 1752377039999, "185004.79954700", 367, "3.49900000", "10335.99781600", "0"], [1752377040000, "2953.51000000", "2953.75000000", "2952.85000000", "2953.75000000", "149.79010000", 1752377099999, "442365.32532100", 622, "107.02030000", "316054.53962000", "0"], [1752377100000, "2953.75000000", "2954.50000000", "2953.75000000", "2954.19000000", "76.17340000", 1752377159999, "225040.06277100", 472, "46.55320000", "137529.11570400", "0"], [1752377160000, "2954.18000000", "2954.18000000", "2953.51000000", "2953.52000000", "41.33720000", 1752377219999, "122099.94658400", 347, "9.93570000", "29347.56374700", "0"], [1752377220000, "2953.52000000", "2954.50000000", "2953.52000000", "2954.49000000", "69.59720000", 1752377279999, "205577.69391300", 343, "30.30330000", "89513.01402400", "0"], [1752377280000, "2954.50000000", "2955.98000000", "2954.50000000", "2955.28000000", "247.74900000", 1752377339999, "732162.38753900", 795, "176.25680000", "520855.02643300", "0"], [1752377340000, "2955.28000000", "2955.55000000", "2954.83000000", "2955.55000000", "86.87720000", 1752377399999, "256733.71387900", 524, "49.50360000", "146289.60967100", "0"], [1752377400000, "2955.55000000", "2955.58000000", "2954.72000000", "2954.77000000", "248.16930000", 1752377459999, "733390.03916900", 547, "43.78910000", "129392.64798900", "0"], [1752377460000, "2954.78000000", "2957.92000000", "2954.77000000", "2957.81000000", "282.04100000", 1752377519999, "833738.83417800", 1104, "226.71370000", "670157.88381600", "0"], [1752377520000, "2957.81000000", "2957.81000000", "2957.39000000", "2957.40000000", "59.60700000", 1752377579999, "176297.06532900", 255, "39.96430000", "118201.00835900", "0"], [1752377580000, "2957.39000000", "2958.00000000", "2957.35000000", "2957.99000000", "148.40220000", 1752377639999, "438918.76349900", 627, "115.54160000", "341726.23544000", "0"], [1752377640000, "2958.00000000", "2958.64000000", "2957.49000000", "2958.30000000", "321.24160000", 1752377699999, "950249.21696400", 1165, "221.20400000", "654312.30208400", "0"], [1752377700000, "2958.30000000", "2958.30000000", "2957.94000000", "2957.95000000", "59.76430000", 1752377759999, "176789.80404600", 172, "31.09010000", "91964.03646000", "0"], [1752377760000, "2957.94000000", "2958.88000000", "2957.70000000", "2958.69000000", "138.99060000", 1752377819999, "411163.90196300", 567, "97.67700000", "288946.25194800", "0"], [1752377820000, "2958.69000000", "2958.70000000", "2957.70000000", "2957.71000000", "74.06880000", 1752377879999, "219116.62750500", 502, "10.15930000", "30052.66122600", "0"], [1752377880000, "2957.70000000", "2957.71000000", "2956.18000000", "2956.83000000", "123.05860000", 1752377939999, "363881.14163700", 820, "15.35280000", "45392.85510500", "0"], [1752377940000, "2956.83000000", "2956.83000000", "2954.89000000", "2954.89000000", "99.18180000", 1752377999999, "293173.15433900", 692, "6.34970000", "18773.75774900", "0"], [1752378000000, "2954.90000000", "2957.40000000", "2954.90000000", "2957.26000000", "268.77500000", 1752378059999, "794399.55125900", 981, "254.68200000", "752740.43546700", "0"], [1752378060000, "2957.26000000", "2957.27000000", "2956.58000000", "2956.59000000", "140.39830000", 1752378119999, "415126.19114100", 506, "59.95720000", "177271.55907200", "0"], [1752378120000, "2956.58000000", "2956.87000000", "2955.54000000", "2956.00000000", "128.01590000", 1752378179999, "378455.01278600", 759, "75.36470000", "222808.80710000", "0"], [1752378180000, "2956.00000000", "2956.12000000", "2955.67000000", "2956.12000000", "117.07380000", 1752378239999, "346056.42508100", 278, "112.93780000", "333830.27768500", "0"], [1752378240000, "2956.12000000", "2956.12000000", "2954.84000000", "2954.85000000", "54.86150000", 1752378299999, "162139.07108500", 427, "13.70440000", "40504.45472200", "0"], [1752378300000, "2954.84000000", "2954.85000000", "2953.74000000", "2953.74000000", "35.72810000", 1752378359999, "105550.84519900", 459, "2.04560000", "6043.67640400", "0"], [1752378360000, "2953.74000000", "2953.75000000", "2952.78000000", "2952.94000000", "153.62060000", 1752378419999, "453645.90913300", 854, "99.21990000", "292980.78971900", "0"], [1752378420000, "2952.94000000", "2954.09000000", "2952.94000000", "2954.09000000", "115.32300000", 1752378479999, "340582.89619000", 606, "87.86790000", "259497.85713300", "0"], [1752378480000, "2954.09000000", "2954.28000000", "2953.50000000", "2954.28000000", "72.98200000", 1752378539999, "215585.79433100", 527, "47.03840000", "138948.37049400", "0"], [1752378540000, "2954.28000000", "2954.29000000", "2953.66000000", "2953.67000000", "28.25640000", 1752378599999, "83474.33558700", 232, "2.75040000", "8124.19692600", "0"], [1752378600000, "2953.67000000", "2955.50000000", "2953.51000000", "2955.50000000", "52.22050000", 1752378659999, "154282.22740400", 610, "41.63210000", "122999.77085500", "0"], [1752378660000, "2955.49000000", "2956.44000000", "2955.49000000", "2956.44000000", "77.24640000", 1752378719999, "228360.06785300", 338, "74.46750000", "220145.54444700", "0"], [1752378720000, "2956.45000000", "2957.38000000", "2955.80000000", "2957.37000000", "133.97060000", 1752378779999, "396050.89596700", 698, "76.08100000", "224915.99795400", "0"], [1752378780000, "2957.37000000", "2957.37000000", "2956.10000000", "2956.11000000", "32.80260000", 1752378839999, "96979.80992800", 429, "5.86580000", "17340.48950700", "0"], [1752378840000, "2956.10000000", "2956.11000000", "2955.80000000", "2956.11000000", "27.11800000", 1752378899999, "80162.26478600", 305, "23.85090000", "70505.03508800", "0"], [1752378900000, "2956.11000000", "2956.72000000", "2956.10000000", "2956.72000000", "31.64820000", 1752378959999, "93557.51965100", 281, "29.60700000", "87523.45855200", "0"], [1752378960000, "2956.72000000", "2956.72000000", "2955.61000000", "2956.48000000", "34.19410000", 1752379019999, "101084.20293100", 467, "9.79060000", "28941.10620100", "0"], [1752379020000, "2956.48000000", "2956.48000000", "2955.91000000", "2955.92000000", "45.01920000", 1752379079999, "133089.25623000", 204, "6.11410000", "18075.36604100", "0"], [1752379080000, "2955.91000000", "2955.92000000", "2955.20000000", "2955.38000000", "110.72720000", 1752379139999, "327264.10248800", 342, "6.06860000", "17936.01054900", "0"], [1752379140000, "2955.38000000", "2955.38000000", "2954.56000000", "2955.10000000", "41.08570000", 1752379199999, "121405.81550400", 331, "10.78470000", "31867.92926500", "0"], [1752379200000, "2955.11000000", "2956.00000000", "2955.11000000", "2955.72000000", "48.74210000", 1752379259999, "144069.39218600", 489, "28.88000000", "85358.29148800", "0"], [1752379260000, "2955.72000000", "2955.72000000", "2954.05000000", "2954.13000000", "69.32500000", 1752379319999, "204835.42807000", 591, "6.28020000", "18554.65718500", "0"], [1752379320000, "2954.13000000", "2954.14000000", "2952.88000000", "2953.08000000", "104.63420000", 1752379379999, "309043.73473800", 805, "9.54490000", "28191.46057000", "0"], [1752379380000, "2953.09000000", "2953.43000000", "2952.84000000", "2952.84000000", "102.74210000", 1752379439999, "303419.84670500", 412, "72.16140000", "213104.23992900", "0"], [1752379440000, "2952.85000000", "2952.92000000", "2951.39000000", "2952.61000000", "328.96290000", 1752379499999, "971115.44564100", 938, "63.75140000", "188190.02609600", "0"], [1752379500000, "2952.61000000", "2953.50000000", "2952.24000000", "2953.49000000", "43.69500000", 1752379559999, "129010.79479200", 497, "38.91180000", "114887.13515300", "0"], [1752379560000, "2953.49000000", "2953.49000000", "2952.66000000", "2952.99000000", "133.86510000", 1752379619999, "395323.48556300", 788, "52.73810000", "155732.25926800", "0"], [1752379620000, "2952.99000000", "2953.00000000", "2951.57000000", "2952.08000000", "76.00630000", 1752379679999, "224362.16844800", 592, "31.24870000", "92238.01159900", "0"], [1752379680000, "2952.08000000", "2953.44000000", "2952.08000000", "2952.72000000", "37.91220000", 1752379739999, "111956.51110800", 435, "16.18690000", "47795.32873900", "0"], [1752379740000, "2952.72000000", "2953.38000000", "2952.72000000", "2953.04000000", "25.65240000", 1752379799999, "75752.54918800", 314, "15.34050000", "45300.20919900", "0"], [1752379800000, "2953.04000000", "2955.00000000", "2953.04000000", "2954.71000000", "122.52540000", 1752379859999, "361966.75342700", 711, "94.49210000", "279133.28791300", "0"], [1752379860000, "2954.72000000", "2955.00000000", "2954.60000000", "2954.61000000", "95.86170000", 1752379919999, "283255.52227900", 342, "35.47900000", "104830.84888900", "0"], [1752379920000, "2954.60000000", "2954.60000000", "2954.32000000", "2954.33000000", "58.53300000", 1752379979999, "172926.03456600", 258, "20.22000000", "59736.61430500", "0"], [1752379980000, "2954.32000000", "2954.61000000", "2954.32000000", "2954.60000000", "48.31930000", 1752380039999, "142757.38985900", 196, "28.23800000", "83425.55703100", "0"], [1752380040000, "2954.61000000", "2954.61000000", "2954.21000000", "2954.59000000", "18.60770000", 1752380099999, "54976.25969100", 315, "8.09470000", "23915.37352200", "0"], [1752380100000, "2954.59000000", "2954.59000000", "2953.03000000", "2953.03000000", "65.39210000", 1752380159999, "193138.68248200", 744, "4.88660000", "14431.83286700", "0"], [1752380160000, "2953.03000000", "2953.67000000", "2952.66000000", "2953.67000000", "64.43590000", 1752380219999, "190263.84961700", 484, "48.31590000", "142664.16238700", "0"], [1752380220000, "2953.66000000", "2953.80000000", "2952.37000000", "2952.38000000", "87.53490000", 1752380279999, "258475.45172500", 545, "9.08700000", "26835.31658000", "0"], [1752380280000, "2952.37000000", "2954.50000000", "2952.37000000", "2954.15000000", "87.36630000", 1752380339999, "258021.74878200", 675, "74.14630000", "218966.59296400", "0"], [1752380340000, "2954.15000000", "2955.73000000", "2954.15000000", "2955.72000000", "101.44470000", 1752380399999, "299813.10887300", 537, "96.40660000", "284926.20916500", "0"], [1752380400000, "2955.73000000", "2956.28000000", "2954.99000000", "2956.16000000", "83.60290000", 1752380459999, "247122.92078300", 904, "29.09850000", "86009.80413500", "0"], [1752380460000, "2956.16000000", "2956.28000000", "2955.49000000", "2955.76000000", "45.76770000", 1752380519999, "135288.19410600", 515, "8.66890000", "25624.84280200", "0"], [1752380520000, "2955.76000000", "2956.20000000", "2955.67000000", "2956.20000000", "36.55650000", 1752380579999, "108051.37990500", 405, "31.25440000", "92379.15605400", "0"], [1752380580000, "2956.20000000", "2957.04000000", "2954.80000000", "2954.80000000", "90.67150000", 1752380639999, "268061.06273000", 897, "45.68060000", "135062.60382600", "0"], [1752380640000, "2954.80000000", "2955.02000000", "2954.25000000", "2954.25000000", "94.37790000", 1752380699999, "278880.36508700", 370, "39.14110000", "115657.05419100", "0"], [1752380700000, "2954.25000000", "2955.00000000", "2953.99000000", "2954.67000000", "39.85000000", 1752380759999, "117726.71204700", 489, "18.82520000", "55612.96249900", "0"], [1752380760000, "2954.67000000", "2954.68000000", "2953.99000000", "2954.42000000", "60.87650000", 1752380819999, "179849.09173200", 402, "37.13620000", "109710.37139600", "0"], [1752380820000, "2954.42000000", "2954.42000000", "2953.51000000", "2953.76000000", "33.36350000", 1752380879999, "98553.95538400", 554, "10.55520000", "31177.72998000", "0"], [1752380880000, "2953.77000000", "2953.77000000", "2953.22000000", "2953.41000000", "51.84350000", 1752380939999, "153118.47341800", 477, "14.31300000", "42271.41413900", "0"], [1752380940000, "2953.41000000", "2953.42000000", "2952.66000000", "2952.67000000", "74.93570000", 1752380999999, "221280.10048200", 431, "10.36650000", "30612.13300100", "0"], [1752381000000, "2952.67000000", "2953.42000000", "2951.99000000", "2953.42000000", "60.41960000", 1752381059999, "178386.52864800", 922, "31.41870000", "92760.83814500", "0"], [1752381060000, "2953.42000000", "2955.56000000", "2953.41000000", "2954.69000000", "59.85540000", 1752381119999, "176851.48263700", 962, "40.48030000", "119597.04461200", "0"], [1752381120000, "2954.68000000", "2954.88000000", "2954.09000000", "2954.10000000", "20.49640000", 1752381179999, "60560.57221300", 393, "8.42340000", "24889.14063000", "0"], [1752381180000, "2954.10000000", "2955.23000000", "2954.10000000", "2954.49000000", "32.51260000", 1752381239999, "96063.54468800", 592, "15.45020000", "45645.96382600", "0"], [1752381240000, "2954.50000000", "2956.80000000", "2954.49000000", "2956.76000000", "170.06290000", 1752381299999, "502675.27352700", 787, "152.19930000", "449875.62671100", "0"], [1752381300000, "2956.76000000", "2956.77000000", "2954.67000000", "2955.44000000", "394.80660000", 1752381359999, "1167077.89076300", 1263, "56.25610000", "166275.18956700", "0"], [1752381360000, "2955.44000000", "2956.43000000", "2955.23000000", "2956.42000000", "125.47720000", 1752381419999, "370853.55556100", 578, "106.19180000", "313853.50379500", "0"], [1752381420000, "2956.43000000", "2956.50000000", "2956.28000000", "2956.50000000", "73.70440000", 1752381479999, "217895.45868900", 214, "58.20330000", "172066.81483100", "0"], [1752381480000, "2956.50000000", "2956.50000000", "2956.03000000", "2956.04000000", "78.83410000", 1752381539999, "233069.16932500", 256, "48.09660000", "142196.19667500", "0"], [1752381540000, "2956.04000000", "2956.20000000", "2955.41000000", "2955.53000000", "80.41150000", 1752381599999, "237668.19230100", 375, "48.18260000", "142401.56892400", "0"], [1752381600000, "2955.54000000", "2956.50000000", "2955.23000000", "2955.23000000", "131.42780000", 1752381659999, "388453.65507000", 675, "26.88810000", "79479.80170400", "0"], [1752381660000, "2955.24000000", "2955.24000000", "2954.50000000", "2954.99000000", "36.88340000", 1752381719999, "108985.29201700", 544, "16.94540000", "50070.66296100", "0"], [1752381720000, "2955.00000000", "2955.00000000", "2954.52000000", "2954.52000000", "61.59210000", 1752381779999, "181990.52376400", 245, "7.86600000", "23242.69837000", "0"], [1752381780000, "2954.53000000", "2954.80000000", "2954.52000000", "2954.80000000", "19.88820000", 1752381839999, "58762.97286600", 108, "15.55120000", "45948.14375100", "0"], [1752381840000, "2954.80000000", "2955.13000000", "2954.77000000", "2954.78000000", "24.19410000", 1752381899999, "71490.43698600", 188, "13.91980000", "41130.53594700", "0"], [1752381900000, "2954.77000000", "2956.39000000", "2954.77000000", "2956.39000000", "41.20420000", 1752381959999, "121789.91598800", 435, "39.23530000", "115971.05960500", "0"], [1752381960000, "2956.39000000", "2956.69000000", "2955.99000000", "2956.38000000", "148.47850000", 1752382019999, "438962.61489500", 503, "82.89980000", "245085.98149500", "0"], [1752382020000, "2956.38000000", "2956.50000000", "2955.68000000", "2956.39000000", "116.62460000", 1752382079999, "344781.54339700", 591, "11.67790000", "34522.35827400", "0"], [1752382080000, "2956.38000000", "2957.31000000", "2956.38000000", "2957.19000000", "111.70050000", 1752382139999, "330277.60585300", 676, "97.00170000", "286811.78440500", "0"], [1752382140000, "2957.20000000", "2957.64000000", "2956.72000000", "2956.80000000", "156.65450000", 1752382199999, "463267.56343400", 642, "117.27510000", "346810.40733300", "0"], [1752382200000, "2956.79000000", "2957.30000000", "2956.79000000", "2957.30000000", "42.56170000", 1752382259999, "125852.45995600", 257, "22.23520000", "65750.89480800", "0"], [1752382260000, "2957.30000000", "2957.94000000", "2957.30000000", "2957.35000000", "154.72470000", 1752382319999, "457642.69546600", 634, "36.89770000", "109128.94907400", "0"], [1752382320000, "2957.36000000", "2957.76000000", "2957.35000000", "2957.76000000", "38.51700000", 1752382379999, "113914.55841200", 285, "33.73970000", "99785.44536800", "0"], [1752382380000, "2957.75000000", "2957.76000000", "2957.53000000", "2957.56000000", "54.85550000", 1752382439999, "162245.06323600", 381, "28.51100000", "84325.81722800", "0"], [1752382440000, "2957.56000000", "2958.00000000", "2957.56000000", "2958.00000000", "38.91540000", 1752382499999, "115105.43902200", 423, "29.58500000", "87507.89799700", "0"], [1752382500000, "2958.00000000", "2958.81000000", "2957.30000000", "2958.00000000", "558.37520000", 1752382559999, "1651552.37890700", 1121, "432.10230000", "1278032.57469100", "0"], [1752382560000, "2958.00000000", "2958.01000000", "2957.00000000", "2957.92000000", "301.97510000", 1752382619999, "893173.67324000", 687, "73.79160000", "218235.03353600", "0"], [1752382620000, "2957.93000000", "2959.52000000", "2957.92000000", "2958.81000000", "176.26710000", 1752382679999, "521577.85856100", 978, "116.77270000", "345530.36409000", "0"], [1752382680000, "2958.80000000", "2959.09000000", "2958.59000000", "2958.59000000", "294.68120000", 1752382739999, "871899.92786800", 545, "132.70230000", "392635.12182000", "0"], [1752382740000, "2958.60000000", "2958.67000000", "2958.59000000", "2958.67000000", "35.41560000", 1752382799999, "104780.76154600", 158, "33.93770000", "100408.25732500", "0"], [1752382800000, "2958.67000000", "2962.04000000", "2958.66000000", "2961.60000000", "578.65850000", 1752382859999, "1712886.42376900", 2334, "365.87110000", "1083008.06493900", "0"], [1752382860000, "2961.60000000", "2961.60000000", "2959.05000000", "2959.59000000", "412.38580000", 1752382919999, "1220703.62940500", 1881, "203.05340000", "601070.75557700", "0"], [1752382920000, "2959.60000000", "2959.60000000", "2958.06000000", "2958.06000000", "175.29700000", 1752382979999, "518684.45497500", 752, "30.83330000", "91241.10580600", "0"], [1752382980000, "2958.06000000", "2959.70000000", "2956.49000000", "2959.69000000", "314.45120000", 1752383039999, "930108.31353200", 1408, "196.29100000", "580637.58528800", "0"], [1752383040000, "2959.70000000", "2963.40000000", "2959.69000000", "2961.78000000", "546.31930000", 1752383099999, "1618276.58741900", 2054, "357.32920000", "1058319.69785800", "0"], [1752383100000, "2961.78000000", "2962.20000000", "2960.04000000", "2960.05000000", "131.95090000", 1752383159999, "390745.63926800", 590, "42.97630000", "127263.04021800", "0"], [1752383160000, "2960.04000000", "2960.50000000", "2959.72000000", "2960.50000000", "65.77180000", 1752383219999, "194688.62716600", 378, "55.62160000", "164644.10830100", "0"], [1752383220000, "2960.50000000", "2961.37000000", "2960.37000000", "2961.36000000", "60.34760000", 1752383279999, "178672.05131100", 316, "47.45410000", "140497.28806300", "0"], [1752383280000, "2961.35000000", "2961.78000000", "2960.70000000", "2961.78000000", "209.96250000", 1752383339999, "621710.79841300", 649, "86.48110000", "256070.89244700", "0"], [1752383340000, "2961.78000000", "2962.41000000", "2961.21000000", "2961.21000000", "106.07030000", 1752383399999, "314161.02703100", 551, "32.66740000", "96756.68638200", "0"], [1752383400000, "2961.22000000", "2961.22000000", "2959.36000000", "2959.45000000", "96.62500000", 1752383459999, "286024.44833400", 655, "30.51650000", "90321.60768000", "0"], [1752383460000, "2959.45000000", "2959.65000000", "2959.44000000", "2959.64000000", "50.21170000", 1752383519999, "148606.56164200", 194, "44.88490000", "132841.79352600", "0"], [1752383520000, "2959.65000000", "2959.90000000", "2959.39000000", "2959.39000000", "171.83220000", 1752383579999, "508560.74355000", 324, "17.69980000", "52386.22603900", "0"], [1752383580000, "2959.40000000", "2959.87000000", "2959.39000000", "2959.60000000", "97.42200000", 1752383639999, "288349.72524000", 278, "70.51680000", "208714.61404500", "0"], [1752383640000, "2959.60000000", "2959.61000000", "2959.01000000", "2959.06000000", "216.83470000", 1752383699999, "641674.99739800", 374, "41.30130000", "122217.74588900", "0"], [1752383700000, "2959.06000000", "2959.06000000", "2957.07000000", "2957.17000000", "149.87260000", 1752383759999, "443285.97696000", 981, "45.91640000", "135794.21434900", "0"], [1752383760000, "2957.18000000", "2957.18000000", "2956.17000000", "2956.28000000", "67.00500000", 1752383819999, "198139.15882500", 460, "55.39620000", "163814.31536900", "0"], [1752383820000, "2956.29000000", "2956.70000000", "2956.10000000", "2956.11000000", "54.57750000", 1752383879999, "161357.55071800", 401, "23.67350000", "69989.15635400", "0"], [1752383880000, "2956.12000000", "2956.12000000", "2955.87000000", "2955.87000000", "49.70350000", 1752383939999, "146925.65363800", 193, "31.15930000", "92109.29266000", "0"], [1752383940000, "2955.87000000", "2955.88000000", "2955.25000000", "2955.26000000", "103.23560000", 1752383999999, "305120.41047400", 478, "10.54820000", "31173.92873500", "0"], [1752384000000, "2955.26000000", "2955.74000000", "2955.26000000", "2955.27000000", "110.10250000", 1752384059999, "325392.63624700", 372, "91.49280000", "270391.90614600", "0"], [1752384060000, "2955.28000000", "2955.28000000", "2955.17000000", "2955.27000000", "30.55450000", 1752384119999, "90294.91170900", 176, "10.05510000", "29714.90290600", "0"], [1752384120000, "2955.28000000", "2955.28000000", "2955.27000000", "2955.28000000", "67.23360000", 1752384179999, "198693.78981100", 114, "34.87390000", "103062.13919200", "0"], [1752384180000, "2955.28000000", "2955.45000000", "2955.27000000", "2955.45000000", "18.87140000", 1752384239999, "55770.37052300", 178, "12.77850000", "37764.20594000", "0"], [1752384240000, "2955.45000000", "2955.89000000", "2955.25000000", "2955.43000000", "126.75520000", 1752384299999, "374616.11892300", 563, "95.60940000", "282559.40855700", "0"], [1752384300000, "2955.51000000", "2955.51000000", "2954.37000000", "2954.37000000", "144.79740000", 1752384359999, "427875.94544800", 547, "39.02030000", "115292.58301700", "0"], [1752384360000, "2954.37000000", "2955.91000000", "2954.37000000", "2955.91000000", "58.35100000", 1752384419999, "172423.99803500", 504, "45.43270000", "134251.97426200", "0"], [1752384420000, "2955.92000000", "2955.92000000", "2955.63000000", "2955.64000000", "67.07500000", 1752384479999, "198262.07120400", 330, "23.76270000", "70237.52184700", "0"], [1752384480000, "2955.64000000", "2955.68000000", "2955.40000000", "2955.68000000", "46.97590000", 1752384539999, "138835.93059400", 248, "29.86240000", "88257.80627000", "0"], [1752384540000, "2955.67000000", "2955.68000000", "2955.67000000", "2955.68000000", "30.28600000", 1752384599999, "89515.66754500", 117, "24.59250000", "72687.56040000", "0"], [1752384600000, "2955.68000000", "2955.68000000", "2955.30000000", "2955.30000000", "65.56270000", 1752384659999, "193779.45698200", 257, "41.30970000", "122097.63629300", "0"], [1752384660000, "2955.31000000", "2955.31000000", "2955.30000000", "2955.31000000", "9.21220000", 1752384719999, "27224.88203800", 70, "6.73780000", "19912.28771800", "0"], [1752384720000, "2955.31000000", "2958.77000000", "2955.30000000", "2958.77000000", "256.67210000", 1752384779999, "759038.91639200", 1318, "232.83730000", "688533.18742900", "0"], [1752384780000, "2958.77000000", "2958.77000000", "2958.39000000", "2958.40000000", "24.48740000", 1752384839999, "72446.69769000", 190, "14.04590000", "41555.64462600", "0"], [1752384840000, "2958.40000000", "2958.40000000", "2957.74000000", "2958.00000000", "55.52680000", 1752384899999, "164254.47586700", 363, "28.88110000", "85437.88205800", "0"], [1752384900000, "2958.00000000", "2959.00000000", "2957.69000000", "2957.69000000", "74.05340000", 1752384959999, "219073.02426300", 807, "27.77730000", "82172.00952100", "0"], [1752384960000, "2957.70000000", "2957.70000000", "2957.08000000", "2957.08000000", "53.29350000", 1752385019999, "157612.05533300", 418, "27.74340000", "82051.19162100", "0"], [1752385020000, "2957.09000000", "2957.09000000", "2955.14000000", "2955.57000000", "267.82460000", 1752385079999, "791746.89713100", 1087, "33.66800000", "99516.74356700", "0"], [1752385080000, "2955.57000000", "2956.42000000", "2955.07000000", "2956.42000000", "72.43270000", 1752385139999, "214074.13686100", 455, "32.06570000", "94768.23899000", "0"], [1752385140000, "2956.42000000", "2959.29000000", "2956.41000000", "2959.28000000", "199.36740000", 1752385199999, "589632.16010100", 918, "191.41530000", "566121.24561900", "0"], [1752385200000, "2959.29000000", "2959.29000000", "2957.93000000", "2958.10000000", "154.64800000", 1752385259999, "457590.61205700", 635, "22.28340000", "65924.58855700", "0"], [1752385260000, "2958.10000000", "2958.50000000", "2955.67000000", "2955.67000000", "157.97820000", 1752385319999, "467162.46329300", 1094, "34.07120000", "100781.45915500", "0"], [1752385320000, "2955.68000000", "2956.03000000", "2955.68000000", "2956.03000000", "79.82510000", 1752385379999, "235949.34905900", 382, "39.49050000", "116724.55164600", "0"], [1752385380000, "2956.04000000", "2956.04000000", "2954.83000000", "2954.84000000", "86.65830000", 1752385439999, "256118.43462800", 511, "20.88380000", "61730.67771600", "0"], [1752385440000, "2954.84000000", "2954.84000000", "2953.74000000", "2953.97000000", "248.58620000", 1752385499999, "734366.61614100", 507, "9.59640000", "28352.76156200", "0"], [1752385500000, "2953.97000000", "2954.02000000", "2951.67000000", "2952.04000000", "368.83650000", 1752385559999, "1089138.62516900", 1098, "18.24020000", "53849.71607400", "0"], [1752385560000, "2952.04000000", "2952.04000000", "2950.00000000", "2950.67000000", "284.78640000", 1752385619999, "840265.95275300", 1408, "41.09340000", "121249.15389100", "0"], [1752385620000, "2950.67000000", "2953.84000000", "2950.67000000", "2953.84000000", "147.27700000", 1752385679999, "434835.42373900", 1090, "117.74210000", "347626.45711200", "0"], [1752385680000, "2953.84000000", "2953.84000000", "2952.67000000", "2952.67000000", "85.78660000", 1752385739999, "253360.27797100", 557, "25.14800000", "74280.02353300", "0"], [1752385740000, "2952.67000000", "2952.89000000", "2952.16000000", "2952.83000000", "76.06610000", 1752385799999, "224587.04962500", 449, "31.04400000", "91654.57675600", "0"], [1752385800000, "2952.83000000", "2953.48000000", "2952.14000000", "2953.48000000", "342.75240000", 1752385859999, "1012164.24928800", 679, "294.75900000", "870445.22770800", "0"], [1752385860000, "2953.47000000", "2953.47000000", "2951.61000000", "2953.11000000", "145.45670000", 1752385919999, "429453.29354100", 793, "98.33610000", "290329.56447700", "0"], [1752385920000, "2953.12000000", "2953.12000000", "2951.63000000", "2951.64000000", "28.30470000", 1752385979999, "83566.89349300", 396, "4.37730000", "12921.64893000", "0"], [1752385980000, "2951.63000000", "2951.64000000", "2950.72000000", "2950.99000000", "93.99230000", 1752386039999, "277414.49788500", 382, "7.02870000", "20744.38360800", "0"], [1752386040000, "2950.99000000", "2951.48000000", "2950.99000000", "2951.39000000", "32.65520000", 1752386099999, "96375.94379100", 325, "15.89020000", "46895.38748900", "0"], [1752386100000, "2951.40000000", "2951.89000000", "2951.31000000", "2951.64000000", "50.16700000", 1752386159999, "148077.88889500", 500, "24.99450000", "73775.18297700", "0"], [1752386160000, "2951.64000000", "2951.65000000", "2950.36000000", "2950.36000000", "48.35680000", 1752386219999, "142702.33524000", 640, "11.25300000", "33206.92234100", "0"], [1752386220000, "2950.36000000", "2950.70000000", "2950.00000000", "2950.01000000", "42.86800000", 1752386279999, "126470.94466200", 425, "15.48340000", "45680.34955900", "0"], [1752386280000, "2950.01000000", "2950.02000000", "2949.89000000", "2950.02000000", "62.37220000", 1752386339999, "183993.90279800", 289, "45.00530000", "132762.05844900", "0"], [1752386340000, "2950.01000000", "2951.20000000", "2950.01000000", "2950.66000000", "22.22840000", 1752386399999, "65592.57062700", 381, "14.43820000", "42604.56038000", "0"], [1752386400000, "2950.66000000", "2950.66000000", "2950.01000000", "2950.02000000", "28.23540000", 1752386459999, "83302.88403900", 304, "16.61110000", "49008.06062400", "0"], [1752386460000, "2950.02000000", "2950.61000000", "2949.64000000", "2950.40000000", "129.43070000", 1752386519999, "381825.36981200", 662, "92.37660000", "272515.50317200", "0"], [1752386520000, "2950.40000000", "2951.45000000", "2950.39000000", "2951.44000000", "55.67050000", 1752386579999, "164257.06414600", 346, "21.12550000", "62333.41219100", "0"], [1752386580000, "2951.45000000", "2953.12000000", "2951.45000000", "2953.11000000", "277.07460000", 1752386639999, "818158.36611500", 624, "267.36770000", "789497.16530700", "0"], [1752386640000, "2953.11000000", "2953.22000000", "2952.05000000", "2952.30000000", "172.05280000", 1752386699999, "507984.04241000", 517, "46.57000000", "137505.49003900", "0"], [1752386700000, "2952.30000000", "2953.24000000", "2952.29000000", "2953.24000000", "72.66760000", 1752386759999, "214548.38707600", 245, "66.74020000", "197045.16350100", "0"], [1752386760000, "2953.24000000", "2953.84000000", "2953.23000000", "2953.83000000", "23.44630000", 1752386819999, "69249.33643900", 267, "16.93080000", "50005.13229400", "0"], [1752386820000, "2953.83000000", "2954.26000000", "2952.70000000", "2952.70000000", "73.89200000", 1752386879999, "218254.29473100", 597, "37.92040000", "112015.96814600", "0"], [1752386880000, "2952.70000000", "2953.10000000", "2952.46000000", "2953.10000000", "42.25300000", 1752386939999, "124758.54324600", 383, "25.93610000", "76579.01651100", "0"], [1752386940000, "2953.09000000", "2953.19000000", "2952.50000000", "2953.19000000", "84.85420000", 1752386999999, "250561.93122800", 490, "43.83260000", "129426.28228000", "0"], [1752387000000, "2953.19000000", "2953.23000000", "2952.66000000", "2952.67000000", "21.38450000", 1752387059999, "63150.53275800", 255, "12.20910000", "36054.85698500", "0"], [1752387060000, "2952.66000000", "2952.67000000", "2952.66000000", "2952.67000000", "19.86340000", 1752387119999, "58650.01992700", 97, "15.32830000", "45259.41156100", "0"], [1752387120000, "2952.67000000", "2952.67000000", "2952.30000000", "2952.50000000", "48.30390000", 1752387179999, "142618.26925000", 290, "13.81480000", "40787.85928600", "0"], [1752387180000, "2952.50000000", "2954.22000000", "2952.49000000", "2954.22000000", "72.90250000", 1752387239999, "215316.97449900", 482, "68.48840000", "202279.50215600", "0"], [1752387240000, "2954.21000000", "2954.22000000", "2953.50000000", "2953.56000000", "30.81460000", 1752387299999, "91023.77408700", 292, "9.72700000", "28731.33449400", "0"], [1752387300000, "2953.57000000", "2955.00000000", "2953.56000000", "2955.00000000", "60.98980000", 1752387359999, "180181.21759600", 830, "26.29060000", "77670.65734300", "0"], [1752387360000, "2955.00000000", "2955.00000000", "2954.85000000", "2954.99000000", "63.13690000", 1752387419999, "186564.92291600", 272, "30.41120000", "89862.12676900", "0"], [1752387420000, "2955.00000000", "2955.50000000", "2953.28000000", "2953.58000000", "75.80480000", 1752387479999, "223972.87245100", 727, "34.49210000", "101920.39248200", "0"], [1752387480000, "2953.58000000", "2954.67000000", "2953.58000000", "2954.67000000", "30.69810000", 1752387539999, "90690.70156800", 416, "23.76750000", "70215.31920800", "0"], [1752387540000, "2954.67000000", "2955.30000000", "2954.66000000", "2955.29000000", "21.76290000", 1752387599999, "64306.90112900", 183, "18.21540000", "53823.09162800", "0"], [1752387600000, "2955.29000000", "2955.50000000", "2955.29000000", "2955.50000000", "33.99780000", 1752387659999, "100474.54858900", 146, "26.67900000", "78844.67249700", "0"], [1752387660000, "2955.50000000", "2955.50000000", "2955.39000000", "2955.40000000", "17.96350000", 1752387719999, "53090.42328800", 109, "7.97710000", "23575.96708700", "0"], [1752387720000, "2955.40000000", "2955.99000000", "2955.39000000", "2955.98000000", "38.99700000", 1752387779999, "115256.25540300", 320, "30.29860000", "89547.85905700", "0"], [1752387780000, "2955.99000000", "2955.99000000", "2955.18000000", "2955.98000000", "87.42310000", 1752387839999, "258396.63412400", 674, "16.31470000", "48221.40320700", "0"], [1752387840000, "2955.99000000", "2957.40000000", "2955.89000000", "2957.39000000", "252.97050000", 1752387899999, "747814.69313500", 833, "211.49630000", "625191.88245200", "0"], [1752387900000, "2957.40000000", "2957.40000000", "2957.39000000", "2957.40000000", "63.93410000", 1752387959999, "189078.66774800", 125, "59.97490000", "177369.76926000", "0"], [1752387960000, "2957.39000000", "2957.40000000", "2956.84000000", "2957.25000000", "70.39540000", 1752388019999, "208171.13873900", 397, "33.82990000", "100037.00875000", "0"], [1752388020000, "2957.24000000", "2957.25000000", "2956.00000000", "2956.01000000", "68.13270000", 1752388079999, "201443.17477600", 431, "32.77570000", "96905.51314100", "0"], [1752388080000, "2956.00000000", "2956.38000000", "2955.80000000", "2955.81000000", "75.79000000", 1752388139999, "224044.58729700", 350, "24.12550000", "71320.62288800", "0"], [1752388140000, "2955.80000000", "2955.81000000", "2954.63000000", "2954.87000000", "58.36050000", 1752388199999, "172468.06551500", 488, "15.18350000", "44870.75974700", "0"], [1752388200000, "2954.87000000", "2955.39000000", "2954.87000000", "2954.97000000", "36.03250000", 1752388259999, "106476.79086200", 341, "23.17510000", "68481.57701900", "0"], [1752388260000, "2954.98000000", "2956.32000000", "2954.97000000", "2956.32000000", "46.32860000", 1752388319999, "136913.57382000", 388, "37.93410000", "112105.40792200", "0"], [1752388320000, "2956.33000000", "2956.85000000", "2956.33000000", "2956.85000000", "50.31040000", 1752388379999, "148743.73201200", 309, "44.81950000", "132509.23507900", "0"], [1752388380000, "2956.84000000", "2958.18000000", "2956.84000000", "2958.18000000", "84.19000000", 1752388439999, "249023.60760100", 603, "81.84990000", "242102.23162400", "0"], [1752388440000, "2958.17000000", "2958.25000000", "2956.95000000", "2957.73000000", "85.85270000", 1752388499999, "253944.96508000", 946, "37.92760000", "112191.71557000", "0"], [1752388500000, "2957.73000000", "2957.73000000", "2957.57000000", "2957.58000000", "39.37500000", 1752388559999, "116456.16897300", 167, "17.72450000", "52421.70331500", "0"], [1752388560000, "2957.57000000", "2959.00000000", "2956.80000000", "2958.70000000", "275.63610000", 1752388619999, "815294.67848100", 871, "188.57180000", "557764.73286400", "0"], [1752388620000, "2958.70000000", "2959.43000000", "2958.27000000", "2958.63000000", "160.22320000", 1752388679999, "474101.06313400", 746, "90.03390000", "266414.51644400", "0"], [1752388680000, "2958.62000000", "2966.11000000", "2958.50000000", "2962.90000000", "1139.90850000", 1752388739999, "3377470.08633800", 3489, "850.58070000", "2520048.58847600", "0"], [1752388740000, "2962.90000000", "2967.52000000", "2962.39000000", "2963.90000000", "1305.91710000", 1752388799999, "3872117.12147500", 4380, "681.70360000", "2021183.77101700", "0"], [1752388800000, "2963.91000000", "2963.91000000", "2961.98000000", "2962.09000000", "193.27290000", 1752388859999, "572562.14257800", 993, "112.70060000", "333845.50328800", "0"], [1752388860000, "2962.08000000", "2964.00000000", "2962.08000000", "2964.00000000", "99.54020000", 1752388919999, "294883.11223900", 735, "71.38750000", "211481.72681600", "0"], [1752388920000, "2963.99000000", "2967.97000000", "2963.64000000", "2966.48000000", "555.59510000", 1752388979999, "1647564.32746000", 2534, "381.18270000", "1130272.53352200", "0"], [1752388980000, "2966.47000000", "2966.50000000", "2964.59000000", "2964.76000000", "169.76640000", 1752389039999, "503479.06183800", 848, "81.66730000", "242190.89706700", "0"], [1752389040000, "2964.75000000", "2965.04000000", "2962.00000000", "2962.01000000", "373.53410000", 1752389099999, "1106885.80730900", 890, "47.16650000", "139806.11170000", "0"], [1752389100000, "2962.01000000", "2962.50000000", "2960.99000000", "2960.99000000", "128.60100000", 1752389159999, "380922.03423000", 698, "73.70970000", "218324.79124700", "0"], [1752389160000, "2960.99000000", "2961.00000000", "2959.87000000", "2960.21000000", "95.46270000", 1752389219999, "282593.09426000", 683, "45.87060000", "135780.95315600", "0"], [1752389220000, "2960.21000000", "2961.00000000", "2960.21000000", "2960.38000000", "42.55090000", 1752389279999, "125981.35417600", 311, "22.17310000", "65645.55129800", "0"], [1752389280000, "2960.37000000", "2960.68000000", "2960.00000000", "2960.51000000", "39.69450000", 1752389339999, "117503.15731900", 293, "13.24570000", "39211.13251800", "0"], [1752389340000, "2960.51000000", "2960.51000000", "2959.49000000", "2960.29000000", "97.39740000", 1752389399999, "288283.06294300", 502, "51.47970000", "152364.23978900", "0"], [1752389400000, "2960.30000000", "2961.11000000", "2959.49000000", "2961.08000000", "618.24010000", 1752389459999, "1830279.24349600", 879, "474.41090000", "1404411.63176200", "0"], [1752389460000, "2961.09000000", "2961.50000000", "2960.50000000", "2960.51000000", "80.62130000", 1752389519999, "238735.92728100", 448, "34.36680000", "101763.05550300", "0"], [1752389520000, "2960.50000000", "2961.04000000", "2960.34000000", "2960.34000000", "93.41810000", 1752389579999, "276594.93020900", 446, "42.66460000", "126319.62747000", "0"], [1752389580000, "2960.33000000", "2960.33000000", "2959.28000000", "2959.29000000", "35.62310000", 1752389639999, "105436.05442700", 418, "10.19920000", "30187.54715900", "0"], [1752389640000, "2959.29000000", "2960.32000000", "2958.79000000", "2958.79000000", "95.69370000", 1752389699999, "283214.89587800", 957, "64.26940000", "190211.37755400", "0"], [1752389700000, "2958.79000000", "2959.30000000", "2958.55000000", "2959.30000000", "85.13800000", 1752389759999, "251904.74645200", 379, "13.80310000", "40841.73687300", "0"], [1752389760000, "2959.30000000", "2960.13000000", "2959.12000000", "2960.13000000", "55.28330000", 1752389819999, "163606.74277400", 399, "36.82180000", "108972.66933200", "0"], [1752389820000, "2960.13000000", "2960.13000000", "2960.02000000", "2960.02000000", "12.06290000", 1752389879999, "35707.65831600", 112, "4.17120000", "12347.28655600", "0"], [1752389880000, "2960.02000000", "2960.02000000", "2959.80000000", "2959.83000000", "48.50010000", 1752389939999, "143553.55607500", 355, "29.99620000", "88783.43698800", "0"], [1752389940000, "2959.83000000", "2959.83000000", "2959.82000000", "2959.82000000", "39.42050000", 1752389999999, "116677.79510000", 135, "21.07900000", "62390.25657000", "0"], [1752390000000, "2959.83000000", "2960.21000000", "2959.82000000", "2960.21000000", "37.28650000", 1752390059999, "110368.18232700", 296, "32.94640000", "97520.75680900", "0"], [1752390060000, "2960.20000000", "2960.70000000", "2960.18000000", "2960.49000000", "56.51270000", 1752390119999, "167305.36269900", 383, "15.84420000", "46905.36105500", "0"], [1752390120000, "2960.50000000", "2960.50000000", "2958.56000000", "2958.56000000", "101.65150000", 1752390179999, "300840.70361500", 596, "12.92110000", "38242.01479500", "0"], [1752390180000, "2958.56000000", "2958.57000000", "2956.50000000", "2956.50000000", "277.81920000", 1752390239999, "821667.11384400", 997, "69.35020000", "205073.69037100", "0"], [1752390240000, "2956.49000000", "2957.95000000", "2956.49000000", "2957.94000000", "89.64210000", 1752390299999, "265070.54155800", 745, "65.64540000", "194111.64005300", "0"], [1752390300000, "2957.94000000", "2959.32000000", "2957.94000000", "2959.31000000", "70.23800000", 1752390359999, "207801.48355600", 580, "46.10000000", "136386.13118000", "0"], [1752390360000, "2959.31000000", "2961.00000000", "2959.31000000", "2960.99000000", "39.85240000", 1752390419999, "117962.81707500", 574, "19.88730000", "58868.43594900", "0"], [1752390420000, "2961.00000000", "2961.00000000", "2958.60000000", "2958.60000000", "307.29670000", 1752390479999, "909651.55401200", 946, "154.27610000", "456697.84856100", "0"], [1752390480000, "2958.60000000", "2958.61000000", "2958.09000000", "2958.09000000", "43.01070000", 1752390539999, "127245.28067200", 241, "35.08020000", "103784.83937200", "0"], [1752390540000, "2958.09000000", "2958.09000000", "2958.00000000", "2958.06000000", "37.67030000", 1752390599999, "111429.76229800", 189, "31.58310000", "93423.62363100", "0"], [1752390600000, "2958.06000000", "2958.06000000", "2957.92000000", "2957.93000000", "47.88190000", 1752390659999, "141635.83523700", 203, "10.26960000", "30377.38975500", "0"], [1752390660000, "2957.93000000", "2957.93000000", "2956.93000000", "2957.47000000", "97.08600000", 1752390719999, "287141.92042200", 620, "41.05810000", "121433.37163700", "0"], [1752390720000, "2957.48000000", "2958.50000000", "2957.47000000", "2958.50000000", "58.96050000", 1752390779999, "174389.46091000", 448, "52.77490000", "156092.43394200", "0"], [1752390780000, "2958.50000000", "2959.50000000", "2958.49000000", "2958.95000000", "88.90610000", 1752390839999, "263088.27111600", 533, "45.72260000", "135292.22626100", "0"], [1752390840000, "2958.94000000", "2959.80000000", "2958.94000000", "2959.56000000", "49.94370000", 1752390899999, "147809.50841400", 431, "33.20920000", "98279.52608000", "0"], [1752390900000, "2959.56000000", "2960.77000000", "2959.56000000", "2960.77000000", "45.42640000", 1752390959999, "134463.31099500", 400, "40.99950000", "121359.11031800", "0"], [1752390960000, "2960.76000000", "2961.55000000", "2960.76000000", "2960.87000000", "136.87860000", 1752391019999, "405302.56575500", 592, "113.01340000", "334634.75874800", "0"], [1752391020000, "2960.87000000", "2961.46000000", "2960.86000000", "2961.46000000", "98.89600000", 1752391079999, "292851.74238800", 380, "80.60800000", "238694.78912000", "0"], [1752391080000, "2961.46000000", "2961.46000000", "2960.00000000", "2960.13000000", "114.43620000", 1752391139999, "338794.63297800", 552, "9.29620000", "27520.90322300", "0"], [1752391140000, "2960.12000000", "2961.00000000", "2960.12000000", "2960.99000000", "20.35330000", 1752391199999, "60256.75898000", 374, "14.26250000", "42224.29402400", "0"], [1752391200000, "2961.00000000", "2961.66000000", "2960.62000000", "2961.16000000", "154.16580000", 1752391259999, "456493.33614200", 609, "86.65610000", "256596.98392600", "0"], [1752391260000, "2961.17000000", "2961.38000000", "2960.68000000", "2961.38000000", "97.44810000", 1752391319999, "288552.36299300", 392, "86.41400000", "255881.46033900", "0"], [1752391320000, "2961.38000000", "2961.38000000", "2961.37000000", "2961.37000000", "22.30720000", 1752391379999, "66060.04425900", 135, "17.13950000", "50756.57251000", "0"], [1752391380000, "2961.38000000", "2961.50000000", "2961.37000000", "2961.39000000", "129.44660000", 1752391439999, "383349.73000800", 312, "72.02780000", "213305.23136900", "0"], [1752391440000, "2961.38000000", "2961.39000000", "2959.99000000", "2959.99000000", "313.82020000", 1752391499999, "929019.30804400", 677, "44.79620000", "132603.32045300", "0"], [1752391500000, "2959.99000000", "2960.20000000", "2959.99000000", "2960.19000000", "19.60730000", 1752391559999, "58038.72253600", 196, "14.32700000", "42408.30431900", "0"], [1752391560000, "2960.20000000", "2960.95000000", "2960.19000000", "2960.69000000", "428.02710000", 1752391619999, "1267123.62571200", 340, "383.65240000", "1135743.15278400", "0"], [1752391620000, "2960.69000000", "2960.77000000", "2959.79000000", "2960.00000000", "116.95460000", 1752391679999, "346212.62469500", 449, "29.91870000", "88572.30744500", "0"], [1752391680000, "2960.00000000", "2960.00000000", "2958.75000000", "2959.06000000", "68.27410000", 1752391739999, "202028.22930800", 489, "36.62510000", "108375.01132800", "0"], [1752391740000, "2959.06000000", "2960.07000000", "2959.06000000", "2960.07000000", "104.67490000", 1752391799999, "309771.73069300", 454, "47.39060000", "140247.73857000", "0"], [1752391800000, "2960.07000000", "2961.49000000", "2960.06000000", "2961.49000000", "319.10280000", 1752391859999, "944852.80411100", 643, "289.84800000", "858224.83532300", "0"], [1752391860000, "2961.49000000", "2961.49000000", "2960.41000000", "2961.06000000", "92.37880000", 1752391919999, "273536.17186200", 528, "26.18240000", "77519.85781500", "0"], [1752391920000, "2961.05000000", "2961.13000000", "2960.69000000", "2961.08000000", "63.75280000", 1752391979999, "188762.31553400", 471, "52.85970000", "156508.46055900", "0"], [1752391980000, "2961.07000000", "2961.71000000", "2961.07000000", "2961.25000000", "62.73760000", 1752392039999, "185791.68350300", 426, "33.69150000", "99771.51097000", "0"], [1752392040000, "2961.26000000", "2963.11000000", "2961.05000000", "2963.11000000", "340.34860000", 1752392099999, "1008211.17778600", 1170, "174.43530000", "516673.25064200", "0"], [1752392100000, "2963.12000000", "2963.85000000", "2963.00000000", "2963.84000000", "55.22750000", 1752392159999, "163664.86226500", 579, "29.01200000", "85976.37878400", "0"], [1752392160000, "2963.84000000", "2964.00000000", "2963.14000000", "2963.45000000", "133.19220000", 1752392219999, "394730.13404100", 463, "33.08480000", "98048.23168800", "0"], [1752392220000, "2963.44000000", "2964.34000000", "2963.07000000", "2964.18000000", "192.23480000", 1752392279999, "569734.33666100", 745, "151.76170000", "449773.54053100", "0"], [1752392280000, "2964.18000000", "2965.66000000", "2963.70000000", "2963.89000000", "390.83470000", 1752392339999, "1158642.65812300", 1393, "255.68850000", "758011.04295100", "0"], [1752392340000, "2963.88000000", "2964.49000000", "2963.34000000", "2964.04000000", "76.69680000", 1752392399999, "227324.45456100", 674, "35.48200000", "105163.22177100", "0"], [1752392400000, "2964.03000000", "2965.20000000", "2964.03000000", "2965.20000000", "103.79110000", 1752392459999, "307718.83249900", 621, "63.72220000", "188923.39478100", "0"], [1752392460000, "2965.20000000", "2965.38000000", "2963.50000000", "2963.71000000", "337.78440000", 1752392519999, "1001276.62603300", 905, "174.78280000", "518126.77971500", "0"], [1752392520000, "2963.70000000", "2963.71000000", "2962.91000000", "2962.92000000", "171.05850000", 1752392579999, "506918.23490000", 632, "64.49170000", "191112.51441000", "0"], [1752392580000, "2962.91000000", "2963.70000000", "2962.91000000", "2963.10000000", "85.29010000", 1752392639999, "252747.75778000", 484, "25.24400000", "74803.96356800", "0"], [1752392640000, "2963.10000000", "2963.56000000", "2962.71000000", "2963.21000000", "123.90460000", 1752392699999, "367132.22814900", 584, "65.95030000", "195410.73571200", "0"], [1752392700000, "2963.20000000", "2963.30000000", "2962.58000000", "2962.59000000", "30.21380000", 1752392759999, "89519.07666400", 417, "8.02900000", "23788.59115100", "0"], [1752392760000, "2962.59000000", "2962.59000000", "2961.80000000", "2962.13000000", "48.56610000", 1752392819999, "143858.56235000", 548, "33.51190000", "99262.54265400", "0"], [1752392820000, "2962.14000000", "2962.32000000", "2961.93000000", "2962.05000000", "46.76030000", 1752392879999, "138509.01360200", 242, "16.31860000", "48335.97376100", "0"], [1752392880000, "2962.04000000", "2962.12000000", "2961.94000000", "2961.94000000", "23.84670000", 1752392939999, "70633.10805500", 159, "5.91230000", "17512.11536700", "0"], [1752392940000, "2961.94000000", "2961.95000000", "2961.45000000", "2961.45000000", "71.17120000", 1752392999999, "210787.96556000", 280, "28.14990000", "83371.28339800", "0"], [1752393000000, "2961.45000000", "2961.52000000", "2961.45000000", "2961.52000000", "41.49060000", 1752393059999, "122873.57825000", 191, "32.42230000", "96018.12118600", "0"], [1752393060000, "2961.51000000", "2961.52000000", "2960.00000000", "2960.01000000", "283.01940000", 1752393119999, "837961.21328400", 756, "69.85060000", "206810.43362300", "0"], [1752393120000, "2960.00000000", "2962.12000000", "2960.00000000", "2962.12000000", "80.78910000", 1752393179999, "239222.84770000", 626, "70.57690000", "208987.58319000", "0"], [1752393180000, "2962.11000000", "2962.12000000", "2961.91000000", "2961.92000000", "61.30370000", 1752393239999, "181584.30558300", 182, "27.18290000", "80515.93186800", "0"], [1752393240000, "2961.91000000", "2961.92000000", "2961.89000000", "2961.91000000", "34.81870000", 1752393299999, "103129.95780500", 196, "25.92250000", "76780.27400000", "0"], [1752393300000, "2961.91000000", "2961.91000000", "2960.72000000", "2961.12000000", "82.30770000", 1752393359999, "243755.64553300", 464, "15.42450000", "45677.06177500", "0"], [1752393360000, "2961.12000000", "2962.71000000", "2961.12000000", "2962.71000000", "96.83470000", 1752393419999, "286800.21897900", 463, "56.99430000", "168807.09975700", "0"], [1752393420000, "2962.70000000", "2962.71000000", "2961.70000000", "2961.79000000", "95.78880000", 1752393479999, "283738.57658000", 351, "21.97410000", "65090.27689100", "0"], [1752393480000, "2961.78000000", "2963.85000000", "2961.78000000", "2963.23000000", "121.30970000", 1752393539999, "359470.30873200", 550, "71.12820000", "210769.23959600", "0"], [1752393540000, "2963.23000000", "2963.66000000", "2962.94000000", "2962.94000000", "51.46450000", 1752393599999, "152501.40491100", 340, "21.28380000", "63068.75711700", "0"], [1752393600000, "2962.95000000", "2964.45000000", "2962.94000000", "2964.01000000", "121.54450000", 1752393659999, "360250.52613300", 619, "55.94460000", "165799.34310400", "0"], [1752393660000, "2964.00000000", "2964.01000000", "2963.28000000", "2963.32000000", "141.20170000", 1752393719999, "418450.45053300", 346, "100.43450000", "297634.70255400", "0"], [1752393720000, "2963.32000000", "2963.32000000", "2961.42000000", "2961.43000000", "102.86700000", 1752393779999, "304713.12549900", 554, "5.98300000", "17725.08382900", "0"], [1752393780000, "2961.43000000", "2961.50000000", "2960.76000000", "2961.49000000", "109.03480000", 1752393839999, "322859.22666500", 347, "18.39020000", "54455.92912000", "0"], [1752393840000, "2961.49000000", "2961.63000000", "2961.11000000", "2961.27000000", "78.69730000", 1752393899999, "233055.09006800", 444, "28.71270000", "85027.34424000", "0"], [1752393900000, "2961.28000000", "2962.44000000", "2961.27000000", "2961.71000000", "75.59670000", 1752393959999, "223911.15264200", 508, "52.98560000", "156932.44198900", "0"], [1752393960000, "2961.71000000", "2961.81000000", "2960.94000000", "2960.94000000", "53.22380000", 1752394019999, "157623.79167800", 371, "16.89640000", "50040.26874600", "0"], [1752394020000, "2960.95000000", "2961.69000000", "2960.95000000", "2961.63000000", "179.16800000", 1752394079999, "530559.36803300", 544, "140.12980000", "414952.15460000", "0"], [1752394080000, "2961.64000000", "2961.64000000", "2960.31000000", "2960.99000000", "176.59950000", 1752394139999, "522858.13967200", 545, "39.10150000", "115767.18767000", "0"], [1752394140000, "2960.99000000", "2961.27000000", "2960.99000000", "2961.27000000", "33.68890000", 1752394199999, "99754.98229300", 158, "25.34380000", "75045.20390800", "0"], [1752394200000, "2961.27000000", "2961.30000000", "2960.89000000", "2960.90000000", "49.96270000", 1752394259999, "147944.84071500", 334, "22.93940000", "67925.29930900", "0"], [1752394260000, "2960.90000000", "2961.03000000", "2957.96000000", "2957.99000000", "2293.20520000", 1752394319999, "6784957.78282200", 1513, "1252.55480000", "3705317.19702000", "0"], [1752394320000, "2958.00000000", "2958.30000000", "2956.87000000", "2956.88000000", "1419.93680000", 1752394379999, "4198907.13036300", 1421, "687.01770000", "2031550.93895000", "0"], [1752394380000, "2956.88000000", "2960.56000000", "2955.99000000", "2960.11000000", "1148.26230000", 1752394439999, "3396127.98269500", 2190, "943.70910000", "2791274.88146200", "0"], [1752394440000, "2960.11000000", "2960.50000000", "2959.67000000", "2960.49000000", "170.02470000", 1752394499999, "503263.91912800", 445, "117.81610000", "348722.76523700", "0"], [1752394500000, "2960.50000000", "2960.69000000", "2958.41000000", "2958.41000000", "106.24700000", 1752394559999, "314446.68849800", 730, "34.83610000", "103108.92335300", "0"], [1752394560000, "2958.41000000", "2960.50000000", "2958.41000000", "2958.41000000", "160.75670000", 1752394619999, "475788.02159500", 964, "80.61560000", "238591.06811500", "0"], [1752394620000, "2958.41000000", "2958.69000000", "2958.40000000", "2958.40000000", "38.49930000", 1752394679999, "113899.79247000", 314, "17.97270000", "53172.25980900", "0"], [1752394680000, "2958.40000000", "2958.41000000", "2957.07000000", "2957.17000000", "181.81530000", 1752394739999, "537740.77538600", 863, "22.32740000", "66026.15285300", "0"], [1752394740000, "2957.17000000", "2958.34000000", "2957.16000000", "2958.34000000", "49.86590000", 1752394799999, "147489.13781100", 596, "27.53880000", "81452.26721100", "0"], [1752394800000, "2958.33000000", "2958.34000000", "2957.26000000", "2957.26000000", "106.49940000", 1752394859999, "315006.71634000", 645, "57.56120000", "170251.82642500", "0"], [1752394860000, "2957.26000000", "2957.27000000", "2956.49000000", "2957.19000000", "60.93150000", 1752394919999, "180178.34392000", 694, "20.01460000", "59183.38001200", "0"], [1752394920000, "2957.19000000", "2957.70000000", "2957.00000000", "2957.70000000", "51.16350000", 1752394979999, "151298.55094200", 472, "17.69840000", "52338.73509100", "0"], [1752394980000, "2957.69000000", "2957.71000000", "2957.19000000", "2957.19000000", "54.17080000", 1752395039999, "160212.81531900", 341, "15.73490000", "46536.99945200", "0"], [1752395040000, "2957.20000000", "2958.16000000", "2957.18000000", "2958.16000000", "172.24150000", 1752395099999, "509382.91816900", 506, "47.73990000", "141182.39187700", "0"], [1752395100000, "2958.15000000", "2958.69000000", "2958.15000000", "2958.69000000", "67.93850000", 1752395159999, "201002.31970200", 303, "18.93820000", "56028.48966100", "0"], [1752395160000, "2958.68000000", "2959.36000000", "2957.99000000", "2958.00000000", "177.98890000", 1752395219999, "526592.62576300", 711, "30.37510000", "89860.87937200", "0"], [1752395220000, "2958.00000000", "2959.30000000", "2958.00000000", "2958.95000000", "198.97140000", 1752395279999, "588628.84161400", 502, "156.72700000", "463618.24339100", "0"], [1752395280000, "2958.95000000", "2959.20000000", "2958.00000000", "2958.01000000", "51.91110000", 1752395339999, "153590.60547500", 448, "19.61670000", "58042.83763800", "0"], [1752395340000, "2958.00000000", "2958.73000000", "2958.00000000", "2958.73000000", "25.74620000", 1752395399999, "76169.59421800", 205, "23.32750000", "69013.53716600", "0"], [1752395400000, "2958.73000000", "2959.29000000", "2958.72000000", "2958.73000000", "85.10270000", 1752395459999, "251820.09847200", 522, "32.27310000", "95494.71400200", "0"], [1752395460000, "2958.72000000", "2958.73000000", "2958.72000000", "2958.73000000", "27.45270000", 1752395519999, "81225.01695300", 100, "16.44090000", "48644.18405700", "0"], [1752395520000, "2958.73000000", "2958.73000000", "2958.70000000", "2958.71000000", "42.93280000", 1752395579999, "127026.09627200", 200, "8.29630000", "24546.50051200", "0"], [1752395580000, "2958.70000000", "2958.71000000", "2957.74000000", "2957.75000000", "101.72630000", 1752395639999, "300946.37672300", 533, "8.52040000", "25206.72839000", "0"], [1752395640000, "2957.74000000", "2958.73000000", "2957.73000000", "2958.73000000", "45.53340000", 1752395699999, "134699.65614600", 468, "34.74520000", "102787.33416100", "0"], [1752395700000, "2958.73000000", "2958.86000000", "2958.54000000", "2958.68000000", "79.56120000", 1752395759999, "235403.37785900", 375, "16.91740000", "50051.92025300", "0"], [1752395760000, "2958.68000000", "2958.69000000", "2958.68000000", "2958.68000000", "11.64090000", 1752395819999, "34441.76572500", 100, "6.77130000", "20034.17759700", "0"], [1752395820000, "2958.68000000", "2959.06000000", "2958.68000000", "2959.06000000", "30.79070000", 1752395879999, "91109.35034500", 149, "25.73870000", "76161.04333800", "0"], [1752395880000, "2959.06000000", "2959.06000000", "2956.90000000", "2957.35000000", "401.17150000", 1752395939999, "1186714.22563000", 1021, "28.47480000", "84204.58054900", "0"], [1752395940000, "2957.35000000", "2957.35000000", "2956.49000000", "2957.29000000", "81.80260000", 1752395999999, "241882.52750200", 601, "35.66130000", "105447.43409700", "0"], [1752396000000, "2957.29000000", "2957.30000000", "2956.49000000", "2956.49000000", "134.69030000", 1752396059999, "398248.00328500", 693, "54.82980000", "162115.05408300", "0"], [1752396060000, "2956.49000000", "2956.93000000", "2956.40000000", "2956.41000000", "64.43230000", 1752396119999, "190495.85946700", 371, "32.62170000", "96447.39492600", "0"], [1752396120000, "2956.41000000", "2956.69000000", "2955.88000000", "2955.89000000", "85.09540000", 1752396179999, "251555.93798300", 611, "9.04720000", "26748.00523300", "0"], [1752396180000, "2955.89000000", "2955.89000000", "2955.50000000", "2955.79000000", "50.92150000", 1752396239999, "150508.73083600", 387, "14.47490000", "42783.55538400", "0"], [1752396240000, "2955.79000000", "2955.79000000", "2955.78000000", "2955.79000000", "25.68760000", 1752396299999, "75926.96359500", 199, "6.92670000", "20473.87059300", "0"], [1752396300000, "2955.79000000", "2955.79000000", "2953.69000000", "2954.65000000", "305.41930000", 1752396359999, "902445.67866900", 1109, "56.98270000", "168344.06639000", "0"], [1752396360000, "2954.65000000", "2954.65000000", "2952.79000000", "2953.46000000", "171.38730000", 1752396419999, "506204.32198700", 1143, "52.85650000", "156098.00510100", "0"], [1752396420000, "2953.46000000", "2953.80000000", "2952.82000000", "2952.83000000", "66.03790000", 1752396479999, "195046.78924400", 502, "27.42410000", "81000.76034900", "0"], [1752396480000, "2952.83000000", "2952.83000000", "2951.80000000", "2952.49000000", "99.89180000", 1752396539999, "294890.96626900", 801, "58.75340000", "173438.07682700", "0"], [1752396540000, "2952.49000000", "2952.50000000", "2952.01000000", "2952.29000000", "151.85750000", 1752396599999, "448304.39314100", 419, "87.63850000", "258714.46050700", "0"], [1752396600000, "2952.29000000", "2954.33000000", "2952.29000000", "2954.33000000", "78.36610000", 1752396659999, "231454.03009800", 656, "47.25960000", "139568.54420300", "0"], [1752396660000, "2954.32000000", "2954.33000000", "2952.99000000", "2953.00000000", "87.33800000", 1752396719999, "257992.64088800", 565, "25.62130000", "75684.51275100", "0"], [1752396720000, "2952.99000000", "2953.09000000", "2952.73000000", "2952.74000000", "224.30150000", 1752396779999, "662349.81959200", 379, "178.13160000", "526010.09031300", "0"], [1752396780000, "2952.74000000", "2952.87000000", "2952.27000000", "2952.87000000", "50.78630000", 1752396839999, "149948.05220000", 310, "38.63650000", "114074.63671100", "0"], [1752396840000, "2952.87000000", "2952.87000000", "2952.66000000", "2952.66000000", "25.26930000", 1752396899999, "74614.11317900", 170, "8.95820000", "26450.96611400", "0"], [1752396900000, "2952.66000000", "2952.66000000", "2952.16000000", "2952.16000000", "116.09610000", 1752396959999, "342789.59538300", 254, "11.36350000", "33552.42529600", "0"], [1752396960000, "2952.16000000", "2952.44000000", "2952.03000000", "2952.25000000", "93.64620000", 1752397019999, "276465.88685800", 348, "74.58870000", "220201.88616100", "0"], [1752397020000, "2952.25000000", "2953.32000000", "2952.24000000", "2953.32000000", "67.00860000", 1752397079999, "197863.07775800", 429, "50.28130000", "148469.21934900", "0"], [1752397080000, "2953.31000000", "2954.91000000", "2953.31000000", "2954.90000000", "224.15910000", 1752397139999, "662179.70287500", 584, "81.70330000", "241367.31866400", "0"], [1752397140000, "2954.91000000", "2955.89000000", "2954.90000000", "2955.88000000", "50.53430000", 1752397199999, "149349.63095700", 313, "48.38520000", "142997.51443300", "0"], [1752397200000, "2955.89000000", "2956.31000000", "2955.88000000", "2955.89000000", "62.82970000", 1752397259999, "185727.69680000", 337, "24.40770000", "72147.65320900", "0"], [1752397260000, "2955.89000000", "2955.89000000", "2955.87000000", "2955.87000000", "18.00750000", 1752397319999, "53227.98681500", 130, "10.84610000", "32059.77966200", "0"], [1752397320000, "2955.88000000", "2957.42000000", "2955.87000000", "2956.74000000", "234.77750000", 1752397379999, "694132.45329300", 727, "207.11730000", "612339.18378700", "0"], [1752397380000, "2956.74000000", "2957.37000000", "2956.06000000", "2956.07000000", "116.49210000", 1752397439999, "344435.36342300", 598, "19.39300000", "57339.07256100", "0"], [1752397440000, "2956.07000000", "2956.56000000", "2956.06000000", "2956.36000000", "51.03550000", 1752397499999, "150870.62805100", 431, "43.83060000", "129570.84999900", "0"], [1752397500000, "2956.36000000", "2956.36000000", "2954.90000000", "2954.91000000", "80.47780000", 1752397559999, "237870.77342700", 448, "10.44970000", "30888.51100800", "0"], [1752397560000, "2954.91000000", "2955.77000000", "2954.90000000", "2955.76000000", "56.27230000", 1752397619999, "166288.52112100", 302, "49.13910000", "145209.31916900", "0"], [1752397620000, "2955.77000000", "2955.77000000", "2954.68000000", "2954.68000000", "45.61680000", 1752397679999, "134809.44744200", 347, "12.62570000", "37313.83827700", "0"], [1752397680000, "2954.68000000", "2955.00000000", "2953.93000000", "2954.99000000", "145.10630000", 1752397739999, "428702.48968700", 540, "65.44760000", "193365.87159900", "0"], [1752397740000, "2954.99000000", "2955.00000000", "2953.62000000", "2953.76000000", "97.20390000", 1752397799999, "287141.52677700", 494, "18.65380000", "55101.19026700", "0"], [1752397800000, "2953.76000000", "2953.76000000", "2953.17000000", "2953.41000000", "110.52450000", 1752397859999, "326422.50480300", 464, "59.95550000", "177061.50277800", "0"], [1752397860000, "2953.41000000", "2953.41000000", "2953.26000000", "2953.26000000", "13.43660000", 1752397919999, "39683.30299400", 110, "6.66500000", "19684.13094000", "0"], [1752397920000, "2953.26000000", "2953.52000000", "2953.07000000", "2953.52000000", "92.23570000", 1752397979999, "272395.46684300", 321, "51.92210000", "153338.78745000", "0"], [1752397980000, "2953.52000000", "2953.52000000", "2952.52000000", "2953.11000000", "359.43230000", 1752398039999, "1061419.91631600", 506, "44.41140000", "131152.90492800", "0"], [1752398040000, "2953.11000000", "2953.50000000", "2951.75000000", "2952.37000000", "431.05460000", 1752398099999, "1272634.82797900", 635, "25.69010000", "75862.88640100", "0"], [1752398100000, "2952.37000000", "2952.38000000", "2950.83000000", "2951.38000000", "303.68720000", 1752398159999, "896298.56141000", 1437, "140.83910000", "415673.32036400", "0"], [1752398160000, "2951.37000000", "2951.37000000", "2950.18000000", "2950.80000000", "232.35930000", 1752398219999, "685633.75294400", 667, "48.18650000", "142178.15278300", "0"], [1752398220000, "2950.79000000", "2951.37000000", "2950.79000000", "2950.82000000", "67.95380000", 1752398279999, "200533.26201900", 395, "25.27260000", "74577.81437000", "0"], [1752398280000, "2950.82000000", "2950.82000000", "2950.10000000", "2950.10000000", "42.20130000", 1752398339999, "124506.68914100", 243, "21.47590000", "63359.69863700", "0"], [1752398340000, "2950.11000000", "2951.12000000", "2950.03000000", "2950.03000000", "76.66480000", 1752398399999, "226204.13351800", 558, "53.55970000", "158026.13196700", "0"], [1752398400000, "2950.03000000", "2950.21000000", "2950.02000000", "2950.21000000", "48.99540000", 1752398459999, "144544.27434100", 137, "18.61700000", "54922.56351100", "0"], [1752398460000, "2950.20000000", "2950.37000000", "2950.01000000", "2950.37000000", "113.86310000", 1752398519999, "335906.82951900", 281, "31.46790000", "92834.06645400", "0"], [1752398520000, "2950.37000000", "2950.37000000", "2950.01000000", "2950.37000000", "22.69230000", 1752398579999, "66946.85217900", 225, "13.60500000", "40137.36973700", "0"], [1752398580000, "2950.36000000", "2951.42000000", "2950.36000000", "2951.41000000", "53.72660000", 1752398639999, "158552.79411800", 301, "38.21580000", "112775.49419400", "0"], [1752398640000, "2951.41000000", "2951.42000000", "2950.50000000", "2950.50000000", "59.90240000", 1752398699999, "176775.82079700", 331, "11.59900000", "34228.83289200", "0"], [1752398700000, "2950.50000000", "2951.29000000", "2950.50000000", "2950.70000000", "76.31960000", 1752398759999, "225215.89674800", 414, "31.62070000", "93310.95751600", "0"], [1752398760000, "2950.70000000", "2951.11000000", "2950.68000000", "2951.11000000", "127.09040000", 1752398819999, "375036.28809700", 218, "33.52040000", "98915.31395300", "0"], [1752398820000, "2951.11000000", "2951.11000000", "2951.10000000", "2951.11000000", "27.71650000", 1752398879999, "81794.40008800", 80, "23.69380000", "69923.01011800", "0"], [1752398880000, "2951.11000000", "2951.66000000", "2950.49000000", "2951.66000000", "108.47200000", 1752398939999, "320080.90344100", 607, "82.63620000", "243839.30062100", "0"], [1752398940000, "2951.65000000", "2952.21000000", "2951.43000000", "2951.44000000", "68.58630000", 1752398999999, "202456.37777000", 408, "43.84520000", "129423.62557700", "0"], [1752399000000, "2951.44000000", "2951.44000000", "2950.01000000", "2950.02000000", "125.84990000", 1752399059999, "371398.81042200", 542, "34.43570000", "101625.16493800", "0"], [1752399060000, "2950.02000000", "2950.64000000", "2950.01000000", "2950.01000000", "468.47270000", 1752399119999, "1382024.53488100", 576, "54.57130000", "160992.31092200", "0"], [1752399120000, "2950.01000000", "2950.01000000", "2949.04000000", "2949.54000000", "230.77410000", 1752399179999, "680725.19751400", 926, "63.84740000", "188312.40406100", "0"], [1752399180000, "2949.54000000", "2949.55000000", "2946.34000000", "2946.57000000", "605.87280000", 1752399239999, "1785681.42491500", 2236, "297.54430000", "876906.21027100", "0"], [1752399240000, "2946.57000000", "2948.45000000", "2946.56000000", "2947.80000000", "134.16090000", 1752399299999, "395403.28651800", 887, "102.84030000", "303080.75907100", "0"], [1752399300000, "2947.79000000", "2949.02000000", "2947.79000000", "2948.65000000", "71.88710000", 1752399359999, "211953.67417700", 374, "40.36150000", "119000.64253900", "0"], [1752399360000, "2948.64000000", "2948.64000000", "2947.19000000", "2947.20000000", "58.12200000", 1752399419999, "171319.86489100", 427, "19.87990000", "58594.57610100", "0"], [1752399420000, "2947.20000000", "2947.20000000", "2946.52000000", "2946.64000000", "56.10290000", 1752399479999, "165325.05902700", 392, "20.22970000", "59610.73365700", "0"], [1752399480000, "2946.65000000", "2946.65000000", "2945.18000000", "2946.20000000", "209.52410000", 1752399539999, "617245.47064200", 1245, "136.74040000", "402834.58240700", "0"], [1752399540000, "2946.19000000", "2947.00000000", "2946.19000000", "2947.00000000", "196.81150000", 1752399599999, "579912.57638200", 747, "101.77660000", "299881.74711300", "0"], [1752399600000, "2946.99000000", "2947.00000000", "2946.18000000", "2946.87000000", "175.40310000", 1752399659999, "516784.80952900", 587, "104.13260000", "306801.28798800", "0"], [1752399660000, "2946.87000000", "2947.88000000", "2946.87000000", "2947.88000000", "45.90640000", 1752399719999, "135303.82382500", 475, "25.00000000", "73684.47114200", "0"], [1752399720000, "2947.88000000", "2948.00000000", "2947.50000000", "2947.51000000", "86.39980000", 1752399779999, "254671.97803800", 323, "76.73270000", "226175.65098700", "0"], [1752399780000, "2947.50000000", "2947.51000000", "2946.76000000", "2947.02000000", "51.57260000", 1752399839999, "151989.19146200", 319, "20.25310000", "59683.46846600", "0"], [1752399840000, "2947.01000000", "2948.36000000", "2947.01000000", "2948.36000000", "80.28070000", 1752399899999, "236654.58289900", 437, "41.95270000", "123666.38957100", "0"], [1752399900000, "2948.36000000", "2948.36000000", "2947.99000000", "2947.99000000", "21.78530000", 1752399959999, "64224.89916900", 310, "9.33290000", "27514.25748000", "0"], [1752399960000, "2947.99000000", "2948.00000000", "2946.25000000", "2946.25000000", "74.44370000", 1752400019999, "219385.28182300", 739, "13.70390000", "40381.79660900", "0"], [1752400020000, "2946.25000000", "2946.58000000", "2946.25000000", "2946.58000000", "31.17260000", 1752400079999, "91849.48841700", 163, "15.46480000", "45565.80849100", "0"], [1752400080000, "2946.57000000", "2946.58000000", "2944.49000000", "2944.50000000", "287.57090000", 1752400139999, "846908.14698400", 983, "135.56080000", "399231.33458700", "0"], [1752400140000, "2944.49000000", "2945.91000000", "2944.49000000", "2945.90000000", "98.59140000", 1752400199999, "290385.18534700", 425, "64.38480000", "189616.05501700", "0"], [1752400200000, "2945.90000000", "2946.91000000", "2945.69000000", "2946.27000000", "90.30800000", 1752400259999, "266077.99760600", 670, "58.11750000", "171225.99676300", "0"], [1752400260000, "2946.27000000", "2946.90000000", "2946.26000000", "2946.90000000", "53.37460000", 1752400319999, "157271.01131600", 367, "42.87080000", "126319.52325500", "0"], [1752400320000, "2946.90000000", "2947.56000000", "2946.89000000", "2947.56000000", "26.39250000", 1752400379999, "77783.96572300", 225, "17.92970000", "52843.01117700", "0"], [1752400380000, "2947.55000000", "2948.04000000", "2947.14000000", "2947.15000000", "66.63070000", 1752400439999, "196397.77004300", 467, "23.98000000", "70683.75460100", "0"], [1752400440000, "2947.14000000", "2947.15000000", "2946.63000000", "2946.63000000", "21.73250000", 1752400499999, "64045.74587300", 224, "11.03840000", "32529.63061200", "0"], [1752400500000, "2946.63000000", "2946.63000000", "2945.56000000", "2946.10000000", "72.55790000", 1752400559999, "213741.16144300", 469, "41.26600000", "121559.26986100", "0"], [1752400560000, "2946.09000000", "2946.80000000", "2945.68000000", "2946.63000000", "344.45630000", 1752400619999, "1014882.64899900", 857, "169.58940000", "499658.56572800", "0"], [1752400620000, "2946.62000000", "2947.48000000", "2946.62000000", "2946.67000000", "62.10110000", 1752400679999, "183000.54813800", 369, "48.57350000", "143134.51677200", "0"], [1752400680000, "2946.68000000", "2948.00000000", "2946.67000000", "2948.00000000", "63.39180000", 1752400739999, "186835.02048700", 316, "49.11820000", "144764.27092900", "0"], [1752400740000, "2948.00000000", "2949.29000000", "2948.00000000", "2949.29000000", "80.95380000", 1752400799999, "238702.24147000", 377, "64.34740000", "189734.92118400", "0"], [1752400800000, "2949.29000000", "2951.27000000", "2949.29000000", "2950.54000000", "402.96810000", 1752400859999, "1189017.94654300", 1151, "357.35000000", "1054432.02226600", "0"], [1752400860000, "2950.53000000", "2951.52000000", "2950.32000000", "2951.52000000", "71.92220000", 1752400919999, "212226.39108800", 598, "56.57150000", "166929.09444500", "0"], [1752400920000, "2951.52000000", "2953.74000000", "2951.51000000", "2952.49000000", "289.83440000", 1752400979999, "855805.17874700", 1405, "183.07070000", "540508.42555300", "0"], [1752400980000, "2952.50000000", "2952.90000000", "2952.49000000", "2952.66000000", "73.36090000", 1752401039999, "216616.11455100", 304, "50.63100000", "149498.29050000", "0"], [1752401040000, "2952.67000000", "2953.48000000", "2952.66000000", "2953.48000000", "46.99790000", 1752401099999, "138792.00566100", 348, "37.25690000", "110023.99391100", "0"], [1752401100000, "2953.47000000", "2953.48000000", "2953.39000000", "2953.39000000", "86.12400000", 1752401159999, "254360.70579700", 225, "43.26810000", "127788.41470000", "0"], [1752401160000, "2953.40000000", "2954.24000000", "2953.39000000", "2954.23000000", "39.24060000", 1752401219999, "115910.44584300", 393, "30.83750000", "91087.09341900", "0"], [1752401220000, "2954.23000000", "2954.24000000", "2953.99000000", "2954.23000000", "119.42900000", 1752401279999, "352805.68245500", 399, "88.11760000", "260305.36021700", "0"], [1752401280000, "2954.23000000", "2955.05000000", "2953.99000000", "2954.00000000", "155.88880000", 1752401339999, "460557.33698800", 754, "119.74650000", "353777.99055000", "0"], [1752401340000, "2953.99000000", "2954.92000000", "2953.66000000", "2954.92000000", "73.80490000", 1752401399999, "218021.80605300", 439, "54.36300000", "160588.05486100", "0"], [1752401400000, "2954.92000000", "2954.92000000", "2954.50000000", "2954.50000000", "23.12410000", 1752401459999, "68327.64271500", 186, "8.21370000", "24269.40062900", "0"], [1752401460000, "2954.50000000", "2955.52000000", "2954.40000000", "2955.35000000", "91.63520000", 1752401519999, "270785.74142600", 554, "42.80030000", "126468.00455300", "0"], [1752401520000, "2955.36000000", "2955.36000000", "2954.17000000", "2954.18000000", "26.52140000", 1752401579999, "78368.46593100", 418, "13.41580000", "39643.95788400", "0"], [1752401580000, "2954.17000000", "2954.44000000", "2953.83000000", "2954.44000000", "60.23970000", 1752401639999, "177955.99917300", 380, "34.74370000", "102637.77644200", "0"], [1752401640000, "2954.44000000", "2955.00000000", "2954.43000000", "2955.00000000", "25.68340000", 1752401699999, "75890.29366800", 228, "12.84040000", "37939.71443800", "0"], [1752401700000, "2955.00000000", "2955.52000000", "2954.99000000", "2955.25000000", "68.01820000", 1752401759999, "201020.76188100", 311, "57.64240000", "170355.39133700", "0"], [1752401760000, "2955.25000000", "2956.36000000", "2954.41000000", "2955.96000000", "133.79710000", 1752401819999, "395467.21823800", 1090, "41.87630000", "123761.63380700", "0"], [1752401820000, "2955.97000000", "2956.26000000", "2955.96000000", "2956.26000000", "28.54480000", 1752401879999, "84383.28306400", 150, "19.38660000", "57309.55425000", "0"], [1752401880000, "2956.25000000", "2956.45000000", "2955.67000000", "2956.29000000", "121.95620000", 1752401939999, "360512.74230400", 549, "73.89420000", "218428.41232000", "0"], [1752401940000, "2956.24000000", "2956.49000000", "2956.24000000", "2956.48000000", "14.21190000", 1752401999999, "42016.01840000", 214, "9.81120000", "29005.82184200", "0"], [1752402000000, "2956.49000000", "2957.00000000", "2956.48000000", "2957.00000000", "102.73550000", 1752402059999, "303761.97210100", 328, "41.70510000", "123302.88401900", "0"], [1752402060000, "2957.00000000", "2957.21000000", "2956.80000000", "2956.81000000", "64.73320000", 1752402119999, "191413.48687300", 497, "28.32280000", "83748.13615400", "0"], [1752402120000, "2956.80000000", "2956.81000000", "2956.28000000", "2956.29000000", "26.42690000", 1752402179999, "78131.93315700", 316, "9.02710000", "26688.83591100", "0"], [1752402180000, "2956.28000000", "2956.28000000", "2955.00000000", "2955.01000000", "79.26860000", 1752402239999, "234290.12871900", 487, "35.50400000", "104937.36472600", "0"], [1752402240000, "2955.01000000", "2955.01000000", "2953.54000000", "2953.55000000", "66.71410000", 1752402299999, "197095.72951000", 573, "11.69490000", "34545.97615900", "0"], [1752402300000, "2953.54000000", "2953.54000000", "2952.35000000", "2952.80000000", "160.53600000", 1752402359999, "474058.77070900", 625, "26.96560000", "79615.76166000", "0"], [1752402360000, "2952.81000000", "2952.81000000", "2952.80000000", "2952.81000000", "9.71110000", 1752402419999, "28675.02366700", 92, "8.75870000", "25862.77694700", "0"], [1752402420000, "2952.81000000", "2953.00000000", "2952.80000000", "2952.99000000", "20.25170000", 1752402479999, "59800.84344500", 124, "18.47280000", "54547.78004500", "0"], [1752402480000, "2952.99000000", "2953.39000000", "2952.99000000", "2953.39000000", "30.18900000", 1752402539999, "89157.69093600", 182, "17.53270000", "51778.83879500", "0"], [1752402540000, "2953.39000000", "2954.27000000", "2953.38000000", "2954.26000000", "58.27580000", 1752402599999, "172124.72002500", 273, "45.08380000", "133158.70710900", "0"], [1752402600000, "2954.27000000", "2954.42000000", "2953.23000000", "2953.23000000", "65.38140000", 1752402659999, "193138.20889000", 494, "14.99160000", "44289.10875500", "0"], [1752402660000, "2953.23000000", "2953.23000000", "2950.43000000", "2950.66000000", "373.18810000", 1752402719999, "1101548.67426500", 880, "20.20220000", "59608.45165900", "0"], [1752402720000, "2950.65000000", "2950.99000000", "2950.33000000", "2950.33000000", "53.61850000", 1752402779999, "158199.57331700", 404, "8.91800000", "26313.34761600", "0"], [1752402780000, "2950.33000000", "2950.33000000", "2949.52000000", "2949.99000000", "83.37760000", 1752402839999, "245952.93338100", 488, "36.57640000", "107892.43047200", "0"], [1752402840000, "2949.99000000", "2951.21000000", "2949.99000000", "2951.20000000", "41.08690000", 1752402899999, "121222.83969800", 397, "26.99410000", "79641.69745300", "0"], [1752402900000, "2951.21000000", "2951.40000000", "2950.68000000", "2950.68000000", "33.01020000", 1752402959999, "97417.39316000", 317, "10.83860000", "31985.76042400", "0"], [1752402960000, "2950.68000000", "2951.30000000", "2950.33000000", "2950.42000000", "156.88370000", 1752403019999, "462898.73760300", 530, "48.08030000", "141871.86371500", "0"], [1752403020000, "2950.43000000", "2950.64000000", "2950.41000000", "2950.42000000", "24.84140000", 1752403079999, "73293.81199700", 190, "14.57420000", "43000.30145400", "0"], [1752403080000, "2950.42000000", "2950.42000000", "2950.41000000", "2950.41000000", "12.03270000", 1752403139999, "35501.46748900", 92, "6.90820000", "20382.09144400", "0"], [1752403140000, "2950.42000000", "2950.42000000", "2949.99000000", "2949.99000000", "82.36520000", 1752403199999, "242996.18539800", 226, "16.54960000", "48827.22970000", "0"], [1752403200000, "2950.00000000", "2951.00000000", "2949.99000000", "2951.00000000", "20.11190000", 1752403259999, "59337.27327600", 238, "17.13290000", "50547.68613000", "0"], [1752403260000, "2951.00000000", "2951.00000000", "2950.44000000", "2950.45000000", "46.00380000", 1752403319999, "135745.13943400", 280, "5.86920000", "17318.15643600", "0"], [1752403320000, "2950.45000000", "2950.45000000", "2950.12000000", "2950.19000000", "125.20340000", 1752403379999, "369391.46708900", 245, "10.09360000", "29780.63505400", "0"], [1752403380000, "2950.19000000", "2950.94000000", "2950.19000000", "2950.94000000", "12.26550000", 1752403439999, "36189.84209300", 256, "10.69640000", "31559.98815300", "0"], [1752403440000, "2950.94000000", "2950.94000000", "2950.93000000", "2950.93000000", "10.25940000", 1752403499999, "30274.84668500", 49, "7.54430000", "22262.77664200", "0"], [1752403500000, "2950.93000000", "2950.94000000", "2950.01000000", "2950.07000000", "132.41310000", 1752403559999, "390670.03998600", 394, "23.17530000", "68369.74800500", "0"], [1752403560000, "2950.07000000", "2950.07000000", "2949.64000000", "2949.75000000", "91.65140000", 1752403619999, "270361.64568500", 338, "24.31330000", "71717.87561200", "0"], [1752403620000, "2949.76000000", "2949.76000000", "2947.01000000", "2947.01000000", "211.09740000", 1752403679999, "622366.59638300", 1117, "28.75840000", "84785.92391900", "0"], [1752403680000, "2947.02000000", "2948.25000000", "2945.63000000", "2948.25000000", "133.91340000", 1752403739999, "394549.91857000", 1031, "54.66240000", "161051.33064400", "0"], [1752403740000, "2948.25000000", "2949.64000000", "2948.25000000", "2949.64000000", "145.05990000", 1752403799999, "427803.32989400", 426, "125.45440000", "369980.32548300", "0"], [1752403800000, "2949.63000000", "2949.63000000", "2946.82000000", "2946.82000000", "68.76950000", 1752403859999, "202740.83068000", 771, "5.63050000", "16599.85615400", "0"], [1752403860000, "2946.82000000", "2946.99000000", "2946.00000000", "2946.92000000", "122.11670000", 1752403919999, "359822.25425900", 732, "57.20180000", "168547.88625000", "0"], [1752403920000, "2946.91000000", "2947.92000000", "2946.91000000", "2947.65000000", "67.70660000", 1752403979999, "199568.09628700", 296, "46.43660000", "136871.65347800", "0"], [1752403980000, "2947.65000000", "2947.92000000", "2947.50000000", "2947.86000000", "55.62200000", 1752404039999, "163954.68030700", 344, "24.41210000", "71958.83974900", "0"], [1752404040000, "2947.86000000", "2948.19000000", "2947.85000000", "2948.02000000", "30.34370000", 1752404099999, "89455.54453200", 205, "11.91750000", "35133.12445300", "0"], [1752404100000, "2948.01000000", "2948.28000000", "2946.58000000", "2947.00000000", "79.23850000", 1752404159999, "233552.72237700", 642, "39.35400000", "115997.83712600", "0"], [1752404160000, "2946.99000000", "2947.11000000", "2946.99000000", "2947.10000000", "62.73380000", 1752404219999, "184877.55558400", 215, "37.26490000", "109819.77264600", "0"], [1752404220000, "2947.10000000", "2947.50000000", "2947.10000000", "2947.49000000", "53.61490000", 1752404279999, "158023.93045000", 246, "30.32780000", "89386.69786800", "0"], [1752404280000, "2947.49000000", "2947.50000000", "2947.47000000", "2947.47000000", "40.36700000", 1752404339999, "118981.03929400", 188, "5.07940000", "14971.47546600", "0"], [1752404340000, "2947.48000000", "2948.46000000", "2947.48000000", "2948.45000000", "126.37150000", 1752404399999, "372539.90231800", 472, "89.83080000", "264807.03442800", "0"], [1752404400000, "2948.46000000", "2949.31000000", "2948.46000000", "2949.31000000", "51.41640000", 1752404459999, "151618.54907000", 396, "46.16830000", "136141.84218300", "0"], [1752404460000, "2949.31000000", "2951.29000000", "2949.31000000", "2951.28000000", "327.56110000", 1752404519999, "966310.28305800", 798, "318.22830000", "938775.18871100", "0"], [1752404520000, "2951.28000000", "2952.60000000", "2950.71000000", "2950.72000000", "293.73710000", 1752404579999, "866990.41018200", 1018, "165.80550000", "489390.70273000", "0"], [1752404580000, "2950.71000000", "2951.00000000", "2950.17000000", "2950.99000000", "78.26290000", 1752404639999, "230905.04112600", 582, "61.10480000", "180280.14277200", "0"], [1752404640000, "2951.00000000", "2952.62000000", "2950.99000000", "2952.61000000", "85.51170000", 1752404699999, "252421.35070800", 468, "79.50980000", "234705.77700700", "0"], [1752404700000, "2952.61000000", "2954.14000000", "2952.49000000", "2954.14000000", "145.55040000", 1752404759999, "429856.52250200", 692, "91.46380000", "270127.68056300", "0"], [1752404760000, "2954.14000000", "2955.10000000", "2954.13000000", "2955.09000000", "83.39390000", 1752404819999, "246402.69891900", 495, "48.83560000", "144283.56109400", "0"], [1752404820000, "2955.10000000", "2957.60000000", "2955.10000000", "2957.52000000", "281.11350000", 1752404879999, "830994.01097900", 1004, "246.94900000", "729981.25252300", "0"], [1752404880000, "2957.51000000", "2957.67000000", "2956.75000000", "2956.76000000", "99.28580000", 1752404939999, "293621.21251300", 702, "27.06080000", "80024.33008500", "0"], [1752404940000, "2956.75000000", "2957.00000000", "2956.75000000", "2956.99000000", "36.27960000", 1752404999999, "107274.94050100", 163, "32.19010000", "95182.37595200", "0"], [1752405000000, "2957.00000000", "2959.00000000", "2956.99000000", "2958.35000000", "212.42270000", 1752405059999, "628404.49966300", 1106, "123.66730000", "365824.51314200", "0"], [1752405060000, "2958.35000000", "2958.35000000", "2957.35000000", "2957.35000000", "25.32160000", 1752405119999, "74889.60900900", 384, "9.27630000", "27433.94231200", "0"], [1752405120000, "2957.36000000", "2958.62000000", "2957.36000000", "2958.61000000", "204.06590000", 1752405179999, "603671.41321500", 769, "88.94960000", "263091.56421400", "0"], [1752405180000, "2958.62000000", "2962.07000000", "2958.61000000", "2960.73000000", "488.98330000", 1752405239999, "1447696.67994100", 1760, "361.31420000", "1069699.79411200", "0"], [1752405240000, "2960.72000000", "2960.96000000", "2960.23000000", "2960.70000000", "73.25140000", 1752405299999, "216862.52298600", 540, "53.64300000", "158806.17868100", "0"], [1752405300000, "2960.70000000", "2965.66000000", "2960.69000000", "2962.85000000", "476.46470000", 1752405359999, "1412301.72076500", 2493, "380.60680000", "1128101.85224300", "0"], [1752405360000, "2962.85000000", "2962.85000000", "2961.21000000", "2961.77000000", "82.18820000", 1752405419999, "243437.81266800", 824, "48.01560000", "142214.75152600", "0"], [1752405420000, "2961.76000000", "2963.29000000", "2961.34000000", "2963.28000000", "68.51690000", 1752405479999, "202942.99073600", 562, "39.13650000", "115925.25987600", "0"], [1752405480000, "2963.28000000", "2963.29000000", "2960.46000000", "2960.47000000", "224.01030000", 1752405539999, "663603.84866200", 859, "100.21070000", "296892.86932400", "0"], [1752405540000, "2960.46000000", "2960.46000000", "2958.10000000", "2958.10000000", "212.22890000", 1752405599999, "627949.48438900", 1100, "34.51230000", "102112.65204600", "0"], [1752405600000, "2958.10000000", "2958.75000000", "2957.70000000", "2958.03000000", "124.58400000", 1752405659999, "368542.31181600", 777, "57.09400000", "168890.91911100", "0"], [1752405660000, "2958.04000000", "2958.04000000", "2956.79000000", "2957.98000000", "196.24230000", 1752405719999, "580360.75566200", 1057, "68.77460000", "203387.49505800", "0"], [1752405720000, "2957.98000000", "2957.98000000", "2956.12000000", "2956.78000000", "142.43140000", 1752405779999, "421166.80243600", 732, "50.37850000", "148954.57613400", "0"], [1752405780000, "2956.79000000", "2958.69000000", "2956.79000000", "2958.68000000", "63.32160000", 1752405839999, "187295.22940300", 689, "48.92760000", "144718.82434300", "0"], [1752405840000, "2958.69000000", "2962.84000000", "2958.68000000", "2962.83000000", "313.19700000", 1752405899999, "927440.71903400", 1569, "164.77860000", "487970.80302700", "0"], [1752405900000, "2962.83000000", "2962.98000000", "2961.11000000", "2962.98000000", "171.82070000", 1752405959999, "508934.62052700", 1117, "94.78890000", "280735.16076600", "0"], [1752405960000, "2962.98000000", "2963.73000000", "2962.70000000", "2962.79000000", "281.92790000", 1752406019999, "835393.97195400", 816, "209.10770000", "619626.58425500", "0"], [1752406020000, "2962.79000000", "2962.80000000", "2962.07000000", "2962.59000000", "59.77400000", 1752406079999, "177082.08881500", 404, "25.00180000", "74067.25877200", "0"], [1752406080000, "2962.59000000", "2963.56000000", "2962.58000000", "2963.56000000", "78.82010000", 1752406139999, "233530.25389700", 321, "73.01940000", "216341.79236600", "0"], [1752406140000, "2963.56000000", "2963.87000000", "2963.56000000", "2963.57000000", "78.39270000", 1752406199999, "232333.27496300", 361, "51.49120000", "152604.08852400", "0"], [1752406200000, "2963.56000000", "2963.57000000", "2961.63000000", "2962.15000000", "218.58120000", 1752406259999, "647676.94719300", 809, "130.09590000", "385503.21197100", "0"], [1752406260000, "2962.16000000", "2964.00000000", "2961.97000000", "2963.42000000", "164.93650000", 1752406319999, "488674.04152800", 707, "84.07630000", "249131.40323800", "0"], [1752406320000, "2963.42000000", "2963.42000000", "2961.59000000", "2962.69000000", "242.34300000", 1752406379999, "717880.20477500", 889, "89.93050000", "266406.17511500", "0"], [1752406380000, "2962.69000000", "2962.69000000", "2961.59000000", "2962.00000000", "152.21660000", 1752406439999, "450899.51618300", 411, "72.55830000", "214939.06008400", "0"], [1752406440000, "2961.99000000", "2962.06000000", "2961.90000000", "2962.00000000", "98.44490000", 1752406499999, "291592.03767700", 282, "54.15070000", "160392.20446000", "0"], [1752406500000, "2962.00000000", "2962.00000000", "2961.61000000", "2961.61000000", "63.06540000", 1752406559999, "186798.59892700", 254, "14.45430000", "42813.56529500", "0"], [1752406560000, "2961.61000000", "2961.71000000", "2961.23000000", "2961.50000000", "137.05920000", 1752406619999, "405900.33510100", 463, "76.02220000", "225140.53630100", "0"], [1752406620000, "2961.49000000", "2962.71000000", "2961.41000000", "2962.57000000", "182.88420000", 1752406679999, "541687.52211400", 765, "77.05890000", "228232.17353300", "0"], [1752406680000, "2962.56000000", "2963.10000000", "2962.56000000", "2962.80000000", "69.73160000", 1752406739999, "206607.51836900", 509, "32.78120000", "97124.92615200", "0"], [1752406740000, "2962.81000000", "2963.10000000", "2962.45000000", "2962.59000000", "553.58810000", 1752406799999, "1640205.16229000", 618, "290.04780000", "859383.19825600", "0"], [1752406800000, "2962.59000000", "2962.95000000", "2962.43000000", "2962.94000000", "301.17550000", 1752406859999, "892252.70021800", 384, "164.45200000", "487202.06431400", "0"], [1752406860000, "2962.95000000", "2962.95000000", "2962.00000000", "2962.95000000", "151.15650000", 1752406919999, "447798.19343200", 671, "77.63260000", "229979.21738200", "0"], [1752406920000, "2962.95000000", "2962.95000000", "2961.56000000", "2962.05000000", "138.67230000", 1752406979999, "410758.80351000", 899, "61.11110000", "181001.41069500", "0"], [1752406980000, "2962.05000000", "2964.34000000", "2962.04000000", "2963.07000000", "464.13140000", 1752407039999, "1375457.09196600", 858, "412.66260000", "1222946.06320600", "0"], [1752407040000, "2963.07000000", "2963.07000000", "2962.73000000", "2962.73000000", "95.06520000", 1752407099999, "281677.59550500", 362, "18.71940000", "55464.35423100", "0"], [1752407100000, "2962.73000000", "2963.06000000", "2961.44000000", "2961.44000000", "134.50070000", 1752407159999, "398471.56471000", 826, "59.72130000", "176934.84101200", "0"], [1752407160000, "2961.44000000", "2961.98000000", "2960.46000000", "2961.95000000", "253.85560000", 1752407219999, "751758.22277900", 891, "110.85950000", "328251.90205500", "0"], [1752407220000, "2961.95000000", "2961.96000000", "2959.75000000", "2959.75000000", "127.53440000", 1752407279999, "377602.88167000", 874, "20.47780000", "60638.06420000", "0"], [1752407280000, "2959.76000000", "2960.87000000", "2959.76000000", "2960.86000000", "110.27640000", 1752407339999, "326442.84240800", 571, "51.06570000", "151162.00799800", "0"], [1752407340000, "2960.87000000", "2962.86000000", "2960.86000000", "2961.49000000", "257.76490000", 1752407399999, "763483.66599600", 1032, "140.79260000", "416992.66044000", "0"], [1752407400000, "2961.49000000", "2961.50000000", "2961.00000000", "2961.01000000", "80.18710000", 1752407459999, "237461.11360500", 419, "18.02980000", "53391.06684100", "0"], [1752407460000, "2961.00000000", "2961.01000000", "2961.00000000", "2961.00000000", "97.34070000", 1752407519999, "288225.92335200", 201, "11.06520000", "32764.16785200", "0"], [1752407520000, "2961.01000000", "2961.01000000", "2961.00000000", "2961.00000000", "22.04700000", 1752407579999, "65281.24136500", 116, "7.43650000", "22019.55086500", "0"], [1752407580000, "2961.01000000", "2961.01000000", "2961.00000000", "2961.00000000", "45.78560000", 1752407639999, "135571.35718800", 150, "19.55880000", "57913.80238800", "0"], [1752407640000, "2961.01000000", "2962.55000000", "2961.00000000", "2962.55000000", "86.62330000", 1752407699999, "256545.82937900", 426, "72.64260000", "215135.78985700", "0"], [1752407700000, "2962.55000000", "2963.44000000", "2962.55000000", "2963.05000000", "142.54210000", 1752407759999, "422383.03844200", 496, "48.08510000", "142480.67367200", "0"], [1752407760000, "2963.06000000", "2963.12000000", "2963.05000000", "2963.12000000", "138.64700000", 1752407819999, "410820.39685300", 281, "93.19790000", "276152.36152600", "0"], [1752407820000, "2963.11000000", "2965.00000000", "2963.11000000", "2964.52000000", "173.24860000", 1752407879999, "513528.21035300", 831, "119.72800000", "354868.49903300", "0"], [1752407880000, "2964.52000000", "2964.58000000", "2962.22000000", "2963.94000000", "598.89470000", 1752407939999, "1775136.62798200", 992, "126.71690000", "375543.19211800", "0"], [1752407940000, "2963.95000000", "2965.20000000", "2963.95000000", "2964.58000000", "206.55760000", 1752407999999, "612414.22627300", 690, "84.93010000", "251786.93199100", "0"], [1752408000000, "2964.57000000", "2964.57000000", "2962.61000000", "2964.56000000", "299.25030000", 1752408059999, "886877.01764900", 1199, "132.36810000", "392241.58862200", "0"], [1752408060000, "2964.56000000", "2965.33000000", "2964.56000000", "2965.28000000", "139.71870000", 1752408119999, "414295.98539700", 507, "72.93230000", "216262.17835300", "0"], [1752408120000, "2965.27000000", "2966.00000000", "2965.00000000", "2965.35000000", "505.16370000", 1752408179999, "1497940.47367700", 1192, "341.84070000", "1013631.50361600", "0"], [1752408180000, "2965.34000000", "2967.07000000", "2965.32000000", "2967.07000000", "347.25860000", 1752408239999, "1030016.05018400", 943, "322.12050000", "955450.40994400", "0"], [1752408240000, "2967.08000000", "2967.08000000", "2965.89000000", "2965.89000000", "241.38090000", 1752408299999, "716048.30554300", 963, "26.66840000", "79105.01045800", "0"], [1752408300000, "2965.90000000", "2965.90000000", "2964.17000000", "2964.18000000", "183.97780000", 1752408359999, "545525.77820600", 991, "73.47390000", "217843.54007000", "0"], [1752408360000, "2964.17000000", "2964.39000000", "2963.43000000", "2963.43000000", "123.12920000", 1752408419999, "364929.91603600", 1098, "67.80710000", "200963.72973700", "0"], [1752408420000, "2963.43000000", "2963.69000000", "2961.84000000", "2963.51000000", "278.79180000", 1752408479999, "826057.27463500", 1094, "117.68360000", "348712.87367400", "0"], [1752408480000, "2963.50000000", "2963.58000000", "2962.84000000", "2963.57000000", "72.92370000", 1752408539999, "216096.36168800", 632, "36.77910000", "108988.04667600", "0"], [1752408540000, "2963.58000000", "2964.39000000", "2963.58000000", "2963.91000000", "167.12140000", 1752408599999, "495375.09185100", 575, "85.28980000", "252811.42780100", "0"], [1752408600000, "2963.91000000", "2963.91000000", "2963.00000000", "2963.00000000", "168.63010000", 1752408659999, "499754.72514200", 493, "46.72310000", "138471.02936500", "0"], [1752408660000, "2963.01000000", "2963.01000000", "2960.24000000", "2960.24000000", "110.61400000", 1752408719999, "327597.04796900", 749, "17.52050000", "51887.76437300", "0"], [1752408720000, "2960.24000000", "2961.19000000", "2958.92000000", "2961.18000000", "374.36530000", 1752408779999, "1107938.34017100", 1293, "166.17650000", "491816.03669100", "0"], [1752408780000, "2961.19000000", "2961.97000000", "2961.18000000", "2961.97000000", "83.01820000", 1752408839999, "245872.81559400", 318, "62.31660000", "184558.31513300", "0"], [1752408840000, "2961.96000000", "2961.97000000", "2961.49000000", "2961.70000000", "39.61360000", 1752408899999, "117330.53647900", 282, "18.67130000", "55301.00530000", "0"], [1752408900000, "2961.70000000", "2961.70000000", "2959.67000000", "2959.68000000", "68.27720000", 1752408959999, "202151.26295400", 576, "9.64300000", "28556.19912500", "0"], [1752408960000, "2959.68000000", "2962.21000000", "2959.68000000", "2962.03000000", "117.60790000", 1752409019999, "348297.16444400", 739, "57.97150000", "171650.23821600", "0"], [1752409020000, "2962.02000000", "2962.50000000", "2962.02000000", "2962.49000000", "31.09620000", 1752409079999, "92117.32958100", 238, "25.90770000", "76746.91358200", "0"], [1752409080000, "2962.49000000", "2963.88000000", "2962.49000000", "2963.51000000", "81.53910000", 1752409139999, "241648.60214400", 672, "47.44700000", "140610.18997300", "0"], [1752409140000, "2963.51000000", "2965.47000000", "2963.51000000", "2965.47000000", "123.14010000", 1752409199999, "365061.62773500", 708, "103.70730000", "307452.15091600", "0"], [1752409200000, "2965.47000000", "2965.90000000", "2965.00000000", "2965.90000000", "79.56440000", 1752409259999, "235940.91468700", 540, "42.63810000", "126441.57123800", "0"], [1752409260000, "2965.90000000", "2966.00000000", "2964.66000000", "2965.11000000", "102.40650000", 1752409319999, "303671.42495600", 855, "40.68330000", "120639.94564600", "0"], [1752409320000, "2965.11000000", "2965.11000000", "2963.88000000", "2963.89000000", "61.29210000", 1752409379999, "181704.68029000", 593, "19.73050000", "58490.71007700", "0"], [1752409380000, "2963.89000000", "2965.66000000", "2963.88000000", "2965.41000000", "192.79240000", 1752409439999, "571644.62318700", 711, "50.83690000", "150716.86560500", "0"], [1752409440000, "2965.40000000", "2965.41000000", "2964.93000000", "2964.95000000", "128.45530000", 1752409499999, "380898.51946600", 352, "57.32350000", "169969.05635600", "0"], [1752409500000, "2964.95000000", "2965.23000000", "2964.93000000", "2964.93000000", "40.55160000", 1752409559999, "120237.79235800", 302, "17.91290000", "53114.30946400", "0"], [1752409560000, "2964.94000000", "2965.50000000", "2964.90000000", "2964.90000000", "143.99600000", 1752409619999, "426978.69120600", 540, "81.52840000", "241749.79108000", "0"], [1752409620000, "2964.90000000", "2967.60000000", "2964.89000000", "2965.37000000", "526.85760000", 1752409679999, "1563024.63569600", 1862, "325.61420000", "965977.00435000", "0"], [1752409680000, "2965.37000000", "2965.49000000", "2964.99000000", "2965.03000000", "187.43530000", 1752409739999, "555800.51058600", 522, "114.00910000", "338060.08802900", "0"], [1752409740000, "2965.02000000", "2965.20000000", "2964.84000000", "2965.20000000", "111.55250000", 1752409799999, "330751.80934300", 392, "79.67460000", "236235.65015100", "0"], [1752409800000, "2965.20000000", "2965.64000000", "2963.51000000", "2964.32000000", "251.60830000", 1752409859999, "745980.90622400", 1591, "141.48680000", "419491.04348300", "0"], [1752409860000, "2964.33000000", "2974.00000000", "2964.32000000", "2970.00000000", "2550.61840000", 1752409919999, "7574797.86093700", 7562, "1669.91790000", "4959007.69304200", "0"], [1752409920000, "2970.00000000", "2970.27000000", "2968.31000000", "2970.27000000", "916.57690000", 1752409979999, "2721744.09930500", 1921, "345.07340000", "1024512.48502500", "0"], [1752409980000, "2970.26000000", "2970.27000000", "2969.08000000", "2969.92000000", "417.76710000", 1752410039999, "1240607.13801400", 1049, "169.14940000", "502264.05060500", "0"], [1752410040000, "2969.92000000", "2969.92000000", "2966.67000000", "2968.72000000", "491.76160000", 1752410099999, "1459500.57136400", 2025, "145.54520000", "431965.82696700", "0"], [1752410100000, "2968.72000000", "2969.00000000", "2968.33000000", "2968.99000000", "85.21960000", 1752410159999, "252981.83628500", 543, "47.61880000", "141359.40951200", "0"], [1752410160000, "2969.00000000", "2972.15000000", "2968.99000000", "2970.65000000", "345.52830000", 1752410219999, "1026436.98100200", 1232, "231.80060000", "688477.37564000", "0"], [1752410220000, "2970.66000000", "2970.66000000", "2968.19000000", "2968.20000000", "148.88340000", 1752410279999, "442088.03972100", 1038, "52.87990000", "157009.74587800", "0"], [1752410280000, "2968.20000000", "2970.50000000", "2968.20000000", "2969.35000000", "297.95130000", 1752410339999, "884690.74830000", 1470, "213.96120000", "635269.23141400", "0"], [1752410340000, "2969.35000000", "2971.64000000", "2967.85000000", "2970.56000000", "291.41410000", 1752410399999, "865402.97197100", 1954, "162.90150000", "483771.75554900", "0"], [1752410400000, "2970.57000000", "2971.50000000", "2969.37000000", "2970.86000000", "152.77930000", 1752410459999, "453807.52532500", 1332, "95.57070000", "283866.49911500", "0"], [1752410460000, "2970.86000000", "2970.86000000", "2969.20000000", "2969.42000000", "173.33810000", 1752410519999, "514774.98222400", 603, "128.40480000", "381330.73575500", "0"], [1752410520000, "2969.42000000", "2970.10000000", "2969.25000000", "2970.10000000", "123.39120000", 1752410579999, "366412.05643300", 413, "87.78980000", "260690.92525300", "0"], [1752410580000, "2970.09000000", "2973.98000000", "2970.09000000", "2972.76000000", "489.76730000", 1752410639999, "1455914.10891600", 1749, "303.83590000", "903115.79583000", "0"], [1752410640000, "2972.76000000", "2974.00000000", "2972.75000000", "2973.91000000", "310.26200000", 1752410699999, "922511.51459000", 1034, "164.79690000", "489965.64217800", "0"], [1752410700000, "2973.92000000", "2973.92000000", "2971.41000000", "2971.41000000", "210.32710000", 1752410759999, "625229.24683700", 1211, "53.37820000", "158669.95559400", "0"], [1752410760000, "2971.42000000", "2972.91000000", "2971.41000000", "2972.91000000", "214.72480000", 1752410819999, "638221.84536600", 1381, "148.19700000", "440463.06264500", "0"], [1752410820000, "2972.91000000", "2972.91000000", "2971.16000000", "2971.73000000", "413.38430000", 1752410879999, "1228565.24389600", 1418, "39.75550000", "118135.51294300", "0"], [1752410880000, "2971.72000000", "2971.88000000", "2970.54000000", "2970.54000000", "140.34690000", 1752410939999, "417061.27326600", 844, "29.28570000", "87023.59849900", "0"], [1752410940000, "2970.55000000", "2976.12000000", "2970.54000000", "2974.87000000", "671.36270000", 1752410999999, "1996774.43721500", 2683, "502.01250000", "1493021.24559800", "0"], [1752411000000, "2974.87000000", "2988.83000000", "2973.84000000", "2983.47000000", "4186.87040000", 1752411059999, "12485375.61904800", 12096, "2887.78240000", "8609400.75570800", "0"], [1752411060000, "2983.47000000", "2987.97000000", "2981.50000000", "2985.13000000", "1196.99480000", 1752411119999, "3572646.67763300", 5493, "721.40700000", "2152928.78720800", "0"], [1752411120000, "2985.14000000", "2992.34000000", "2985.14000000", "2989.65000000", "1577.74520000", 1752411179999, "4716004.72658500", 6877, "1139.21740000", "3405308.99597100", "0"], [1752411180000, "2989.66000000", "2993.64000000", "2989.66000000", "2991.01000000", "686.20090000", 1752411239999, "2053224.15595600", 3691, "393.90640000", "1178549.64527000", "0"], [1752411240000, "2991.00000000", "2993.76000000", "2988.29000000", "2990.81000000", "935.69200000", 1752411299999, "2798394.31415100", 4695, "567.18870000", "1696248.70185700", "0"], [1752411300000, "2990.81000000", "2990.82000000", "2987.18000000", "2989.30000000", "1627.43920000", 1752411359999, "4863511.95697900", 2784, "1109.54910000", "3315760.83448500", "0"], [1752411360000, "2989.30000000", "2989.31000000", "2985.31000000", "2985.89000000", "407.20710000", 1752411419999, "1216232.01365500", 2244, "145.43390000", "434356.70091300", "0"], [1752411420000, "2985.89000000", "2986.37000000", "2983.68000000", "2984.79000000", "716.49110000", 1752411479999, "2138862.20073000", 2513, "267.13540000", "797354.52334000", "0"], [1752411480000, "2984.76000000", "2985.96000000", "2984.58000000", "2985.05000000", "305.38990000", 1752411539999, "911679.16322300", 1341, "192.62190000", "575012.96695600", "0"], [1752411540000, "2985.04000000", "2986.37000000", "2983.30000000", "2986.06000000", "1381.57520000", 1752411599999, "4122838.01522900", 1972, "1233.24920000", "3680154.45434600", "0"], [1752411600000, "2986.07000000", "2990.81000000", "2985.49000000", "2990.09000000", "870.94400000", 1752411659999, "2603037.25560500", 3239, "628.77720000", "1879362.33924900", "0"], [1752411660000, "2990.09000000", "2990.89000000", "2987.23000000", "2987.69000000", "533.24020000", 1752411719999, "1593912.43218700", 2252, "388.51920000", "1161371.63977900", "0"], [1752411720000, "2987.68000000", "2989.82000000", "2987.68000000", "2989.07000000", "360.33420000", 1752411779999, "1077002.63662700", 1730, "203.15750000", "607155.85973600", "0"], [1752411780000, "2989.08000000", "2989.08000000", "2983.57000000", "2983.87000000", "646.05530000", 1752411839999, "1929689.63216900", 1967, "179.09080000", "534829.31628600", "0"], [1752411840000, "2983.87000000", "2983.87000000", "2982.10000000", "2982.41000000", "550.89680000", 1752411899999, "1643092.52240200", 1486, "236.00690000", "703900.78893900", "0"], [1752411900000, "2982.41000000", "2983.79000000", "2982.00000000", "2982.12000000", "367.36200000", 1752411959999, "1095785.58551700", 1866, "166.85540000", "497656.26043900", "0"], [1752411960000, "2982.12000000", "2983.76000000", "2982.12000000", "2983.76000000", "460.93690000", 1752412019999, "1374864.70029100", 1586, "173.57300000", "517705.21637700", "0"], [1752412020000, "2983.76000000", "2984.44000000", "2980.00000000", "2980.21000000", "683.04100000", 1752412079999, "2036317.45807800", 2354, "242.05850000", "721537.34408500", "0"], [1752412080000, "2980.20000000", "2981.24000000", "2979.18000000", "2981.14000000", "335.08150000", 1752412139999, "998602.04895900", 1631, "178.73100000", "532642.06561300", "0"], [1752412140000, "2981.14000000", "2982.50000000", "2981.13000000", "2982.20000000", "176.87880000", 1752412199999, "527360.20311400", 734, "148.23030000", "441936.38659800", "0"], [1752412200000, "2982.20000000", "2986.05000000", "2982.20000000", "2985.41000000", "248.95720000", 1752412259999, "743081.14862900", 1257, "171.41700000", "511612.26345900", "0"], [1752412260000, "2985.41000000", "2985.41000000", "2980.40000000", "2980.58000000", "137.34090000", 1752412319999, "409562.32574000", 1589, "55.35040000", "164992.34650200", "0"], [1752412320000, "2980.58000000", "2980.58000000", "2976.13000000", "2976.94000000", "686.44910000", 1752412379999, "2045021.21151300", 1827, "230.18010000", "685750.43882500", "0"], [1752412380000, "2976.94000000", "2977.08000000", "2973.54000000", "2976.99000000", "551.35560000", 1752412439999, "1640619.39325600", 3301, "185.01420000", "550514.07548500", "0"], [1752412440000, "2977.00000000", "2978.72000000", "2975.00000000", "2975.00000000", "335.39970000", 1752412499999, "998571.62561000", 2358, "72.32840000", "215311.04596500", "0"], [1752412500000, "2975.01000000", "2977.89000000", "2975.01000000", "2977.84000000", "309.73020000", 1752412559999, "921964.59318400", 2217, "215.97170000", "642864.26052600", "0"], [1752412560000, "2977.85000000", "2978.38000000", "2977.00000000", "2977.77000000", "509.06850000", 1752412619999, "1515901.64142400", 2125, "232.01910000", "690897.78214700", "0"], [1752412620000, "2977.76000000", "2977.76000000", "2974.91000000", "2976.66000000", "335.72200000", 1752412679999, "998936.12679000", 1712, "136.44150000", "405971.22002900", "0"], [1752412680000, "2976.66000000", "2978.90000000", "2976.66000000", "2978.20000000", "256.15530000", 1752412739999, "762927.95087300", 1430, "78.59850000", "234059.56221300", "0"], [1752412740000, "2978.21000000", "2978.21000000", "2977.08000000", "2977.54000000", "196.25330000", 1752412799999, "584345.44085300", 1305, "111.70100000", "332569.98174100", "0"], [1752412800000, "2977.55000000", "2980.00000000", "2977.55000000", "2978.76000000", "346.32480000", 1752412859999, "1031660.93293200", 1865, "253.89950000", "756330.67312300", "0"], [1752412860000, "2978.76000000", "2980.00000000", "2978.76000000", "2979.81000000", "172.54810000", 1752412919999, "514122.22467200", 672, "113.30230000", "337589.12444200", "0"], [1752412920000, "2979.81000000", "2982.41000000", "2979.80000000", "2981.41000000", "604.02190000", 1752412979999, "1800673.53182400", 1630, "501.06530000", "1493696.42210300", "0"], [1752412980000, "2981.41000000", "2983.15000000", "2981.41000000", "2981.63000000", "164.24250000", 1752413039999, "489805.15484000", 1161, "97.07240000", "289482.80145000", "0"], [1752413040000, "2981.64000000", "2982.33000000", "2981.63000000", "2981.74000000", "107.84260000", 1752413099999, "321576.48593200", 526, "72.11160000", "215026.73174300", "0"], [1752413100000, "2981.74000000", "2982.33000000", "2981.29000000", "2981.97000000", "86.02750000", 1752413159999, "256510.10989200", 738, "35.72270000", "106516.21784000", "0"], [1752413160000, "2981.97000000", "2981.97000000", "2980.78000000", "2981.27000000", "90.29430000", 1752413219999, "269189.30995700", 733, "17.12680000", "51058.63195800", "0"], [1752413220000, "2981.27000000", "2981.28000000", "2980.01000000", "2980.01000000", "257.66290000", 1752413279999, "768050.03772700", 681, "140.33120000", "418302.83665100", "0"], [1752413280000, "2980.00000000", "2980.01000000", "2978.50000000", "2978.50000000", "483.18160000", 1752413339999, "1439759.88404200", 1247, "54.12070000", "161255.78708500", "0"], [1752413340000, "2978.51000000", "2979.62000000", "2978.02000000", "2979.33000000", "220.82740000", 1752413399999, "657882.51357200", 898, "61.33140000", "182679.70868800", "0"], [1752413400000, "2979.33000000", "2981.31000000", "2979.32000000", "2981.31000000", "351.71450000", 1752413459999, "1048130.53002500", 807, "311.16240000", "927278.03969900", "0"], [1752413460000, "2981.31000000", "2982.62000000", "2981.30000000", "2982.31000000", "160.05080000", 1752413519999, "477286.38704600", 717, "70.07010000", "208958.54066800", "0"], [1752413520000, "2982.32000000", "2984.38000000", "2982.31000000", "2984.38000000", "219.13230000", 1752413579999, "653811.67682400", 1051, "170.35820000", "508282.58161700", "0"], [1752413580000, "2984.37000000", "2985.00000000", "2983.13000000", "2985.00000000", "198.18940000", 1752413639999, "591456.16393800", 1342, "127.20610000", "379631.57729300", "0"], [1752413640000, "2984.99000000", "2988.43000000", "2984.98000000", "2988.43000000", "635.81950000", 1752413699999, "1898924.68389600", 2889, "377.88190000", "1128569.06715700", "0"], [1752413700000, "2988.43000000", "2989.19000000", "2985.86000000", "2986.81000000", "363.00320000", 1752413759999, "1084497.52669800", 2075, "167.55850000", "500580.46790400", "0"], [1752413760000, "2986.80000000", "2988.29000000", "2986.15000000", "2987.10000000", "1035.06380000", 1752413819999, "3091707.26074200", 2137, "525.67200000", "1570094.97377500", "0"], [1752413820000, "2987.10000000", "2987.11000000", "2983.17000000", "2984.50000000", "384.74350000", 1752413879999, "1148312.83650900", 1620, "92.68250000", "276621.42928900", "0"], [1752413880000, "2984.49000000", "2986.00000000", "2984.10000000", "2985.99000000", "102.77380000", 1752413939999, "306755.56834800", 867, "39.39840000", "117603.23143400", "0"], [1752413940000, "2985.99000000", "2987.52000000", "2985.79000000", "2986.66000000", "313.82060000", 1752413999999, "937331.54488300", 1657, "158.36210000", "472968.37441200", "0"], [1752414000000, "2986.67000000", "2987.15000000", "2985.61000000", "2986.46000000", "177.41070000", 1752414059999, "529818.74087000", 1158, "55.02830000", "164324.55687200", "0"], [1752414060000, "2986.46000000", "2988.00000000", "2986.14000000", "2987.13000000", "471.05410000", 1752414119999, "1407267.67072600", 1571, "201.26290000", "601257.08103200", "0"], [1752414120000, "2987.13000000", "2987.69000000", "2985.00000000", "2986.00000000", "180.17310000", 1752414179999, "538040.68394900", 1413, "69.27890000", "206873.06496800", "0"], [1752414180000, "2986.00000000", "2986.90000000", "2985.60000000", "2985.61000000", "211.62720000", 1752414239999, "631906.10324600", 1201, "151.34560000", "451898.80851200", "0"], [1752414240000, "2985.61000000", "2986.37000000", "2985.50000000", "2986.00000000", "145.43140000", 1752414299999, "434272.23779700", 695, "55.43500000", "165525.84073900", "0"], [1752414300000, "2986.00000000", "2986.00000000", "2984.01000000", "2984.29000000", "425.40180000", 1752414359999, "1269841.91745600", 862, "118.42240000", "353511.80677400", "0"], [1752414360000, "2984.29000000", "2990.47000000", "2984.29000000", "2990.13000000", "780.17550000", 1752414419999, "2330639.36344700", 2036, "523.71390000", "1564546.91609600", "0"], [1752414420000, "2990.13000000", "2995.00000000", "2990.13000000", "2992.60000000", "1045.75510000", 1752414479999, "3130134.90494400", 4169, "734.23210000", "2197800.03669600", "0"], [1752414480000, "2992.60000000", "2992.60000000", "2987.91000000", "2990.63000000", "851.50530000", 1752414539999, "2546493.80421600", 2944, "305.96600000", "914800.93826500", "0"], [1752414540000, "2990.64000000", "2992.05000000", "2989.49000000", "2991.33000000", "955.96820000", 1752414599999, "2859793.36897600", 1847, "685.04670000", "2049397.33849800", "0"], [1752414600000, "2991.32000000", "2991.45000000", "2990.10000000", "2991.44000000", "615.29230000", 1752414659999, "1840305.35092400", 1083, "301.17990000", "900798.78876800", "0"], [1752414660000, "2991.45000000", "2992.63000000", "2988.81000000", "2990.71000000", "1324.68270000", 1752414719999, "3961916.31979900", 2325, "527.13500000", "1576526.60188800", "0"], [1752414720000, "2990.70000000", "2991.29000000", "2988.05000000", "2988.05000000", "647.94410000", 1752414779999, "1937914.27256500", 1414, "317.93070000", "950893.31369300", "0"], [1752414780000, "2988.06000000", "2988.47000000", "2985.00000000", "2986.12000000", "406.75410000", 1752414839999, "1214890.36954100", 2357, "129.55860000", "386970.59087300", "0"], [1752414840000, "2986.13000000", "2987.50000000", "2985.37000000", "2986.66000000", "353.48320000", 1752414899999, "1055646.59036000", 1855, "273.77340000", "817561.28481200", "0"], [1752414900000, "2986.66000000", "2989.66000000", "2986.66000000", "2989.07000000", "467.39080000", 1752414959999, "1396751.48294200", 1787, "397.67240000", "1188380.39798200", "0"], [1752414960000, "2989.07000000", "2990.00000000", "2988.90000000", "2989.50000000", "105.44280000", 1752415019999, "315197.04673300", 851, "56.64250000", "169321.46350400", "0"], [1752415020000, "2989.50000000", "2989.50000000", "2989.00000000", "2989.35000000", "111.70850000", 1752415079999, "333922.19820700", 517, "59.78010000", "178693.21820800", "0"], [1752415080000, "2989.35000000", "2989.99000000", "2989.34000000", "2989.99000000", "194.34320000", 1752415139999, "581004.10232800", 513, "110.83820000", "331347.93569200", "0"], [1752415140000, "2990.00000000", "2990.28000000", "2989.64000000", "2989.64000000", "601.48130000", 1752415199999, "1798435.51556100", 924, "403.67720000", "1206975.21023500", "0"], [1752415200000, "2989.65000000", "2990.72000000", "2989.65000000", "2989.65000000", "629.09040000", 1752415259999, "1881214.92115600", 2112, "115.41300000", "345111.31719900", "0"], [1752415260000, "2989.65000000", "2989.65000000", "2986.50000000", "2987.00000000", "226.86790000", 1752415319999, "677898.98551900", 1603, "101.56080000", "303451.97806800", "0"], [1752415320000, "2986.99000000", "2987.00000000", "2984.00000000", "2984.71000000", "244.93360000", 1752415379999, "731169.58870400", 1329, "97.17440000", "290053.44456900", "0"], [1752415380000, "2984.71000000", "2987.32000000", "2984.71000000", "2987.32000000", "189.25110000", 1752415439999, "565090.00202700", 1077, "157.98370000", "471721.95889500", "0"], [1752415440000, "2987.32000000", "2987.32000000", "2985.36000000", "2985.60000000", "232.46230000", 1752415499999, "694111.73425400", 990, "60.64310000", "181078.47460000", "0"], [1752415500000, "2985.61000000", "2987.26000000", "2985.40000000", "2985.40000000", "225.49560000", 1752415559999, "673398.66086700", 1142, "96.38320000", "287796.17687800", "0"], [1752415560000, "2985.40000000", "2989.02000000", "2984.88000000", "2989.02000000", "413.22480000", 1752415619999, "1234182.87662600", 1408, "287.41590000", "858546.78300700", "0"], [1752415620000, "2989.01000000", "2989.40000000", "2988.00000000", "2988.30000000", "245.86500000", 1752415679999, "734856.50071800", 1201, "115.38400000", "344839.67794100", "0"], [1752415680000, "2988.30000000", "2988.46000000", "2986.68000000", "2988.45000000", "219.55550000", 1752415739999, "656021.13358800", 1291, "54.06970000", "161519.65106400", "0"], [1752415740000, "2988.46000000", "2989.24000000", "2988.46000000", "2988.73000000", "147.82550000", 1752415799999, "441841.53065400", 864, "53.84520000", "160928.48939600", "0"], [1752415800000, "2988.74000000", "2988.74000000", "2986.81000000", "2988.62000000", "185.54420000", 1752415859999, "554390.69197200", 1295, "79.56290000", "237706.80097700", "0"], [1752415860000, "2988.62000000", "2991.45000000", "2988.40000000", "2990.14000000", "583.35620000", 1752415919999, "1743923.22141900", 1796, "456.82310000", "1365545.80759400", "0"], [1752415920000, "2990.14000000", "2991.83000000", "2989.80000000", "2991.46000000", "251.90520000", 1752415979999, "753355.07223800", 1917, "156.30840000", "467416.99750800", "0"], [1752415980000, "2991.45000000", "2995.00000000", "2991.45000000", "2994.74000000", "569.06190000", 1752416039999, "1703749.92246200", 2343, "406.33350000", "1216512.90299300", "0"], [1752416040000, "2994.74000000", "2996.30000000", "2992.59000000", "2995.38000000", "1197.92290000", 1752416099999, "3587464.65901200", 2882, "747.50470000", "2238657.70499500", "0"], [1752416100000, "2995.38000000", "2996.98000000", "2995.00000000", "2996.86000000", "734.66620000", 1752416159999, "2200555.84325500", 1837, "414.34480000", "1241097.33731600", "0"], [1752416160000, "2996.85000000", "2998.78000000", "2994.50000000", "2995.81000000", "690.21790000", 1752416219999, "2068667.22566800", 3114, "451.24270000", "1352340.41430700", "0"], [1752416220000, "2995.81000000", "2996.85000000", "2995.01000000", "2995.81000000", "635.06270000", 1752416279999, "1902455.28878400", 2366, "394.07220000", "1180525.98611100", "0"], [1752416280000, "2995.81000000", "3007.00000000", "2995.81000000", "2999.61000000", "5563.35900000", 1752416339999, "16698992.64710300", 14293, "3839.62470000", "11524363.21500500", "0"], [1752416340000, "2999.62000000", "3018.13000000", "2998.53000000", "3018.12000000", "5505.56830000", 1752416399999, "16577381.11743100", 18676, "3298.65040000", "9932111.11017400", "0"], [1752416400000, "3018.12000000", "3020.31000000", "3012.49000000", "3015.19000000", "3246.73160000", 1752416459999, "9793176.82339300", 13750, "1705.33120000", "5144643.07342800", "0"], [1752416460000, "3015.19000000", "3015.19000000", "3007.10000000", "3013.08000000", "1868.37130000", 1752416519999, "5626889.59412000", 8782, "781.62210000", "2353508.04923700", "0"], [1752416520000, "3013.08000000", "3015.39000000", "3000.70000000", "3000.94000000", "3099.68260000", 1752416579999, "9328249.20816700", 9624, "1151.56220000", "3467101.14383000", "0"], [1752416580000, "3000.95000000", "3006.47000000", "3000.94000000", "3004.20000000", "1186.28050000", 1752416639999, "3563385.43126400", 5581, "677.12870000", "2033990.23512400", "0"], [1752416640000, "3004.21000000", "3007.55000000", "3003.00000000", "3004.85000000", "1444.99840000", 1752416699999, "4341827.13142100", 4643, "772.87720000", "2322144.59276700", "0"], [1752416700000, "3004.85000000", "3004.89000000", "3000.00000000", "3004.88000000", "1636.63790000", 1752416759999, "4914600.86628000", 6771, "815.17750000", "2447814.28011600", "0"], [1752416760000, "3004.88000000", "3004.89000000", "3000.98000000", "3001.01000000", "621.39930000", 1752416819999, "1866108.02272000", 3178, "176.76860000", "530874.03526300", "0"], [1752416820000, "3001.00000000", "3003.75000000", "3000.17000000", "3002.00000000", "773.61580000", 1752416879999, "2322199.64479200", 2924, "377.36050000", "1132622.82813900", "0"], [1752416880000, "3002.01000000", "3005.41000000", "3001.62000000", "3003.95000000", "866.41250000", 1752416939999, "2602224.30227100", 2506, "462.92360000", "1390293.10419500", "0"], [1752416940000, "3003.96000000", "3006.88000000", "3002.70000000", "3006.87000000", "939.45550000", 1752416999999, "2822223.02634200", 2038, "423.05820000", "1271015.88491300", "0"], [1752417000000, "3006.88000000", "3006.88000000", "3002.25000000", "3003.50000000", "1776.04150000", 1752417059999, "5336071.77587300", 3303, "1030.00240000", "3094739.31460200", "0"], [1752417060000, "3003.50000000", "3004.75000000", "3002.39000000", "3003.14000000", "620.92290000", 1752417119999, "1864842.68735000", 2344, "199.63400000", "599593.74808800", "0"], [1752417120000, "3003.14000000", "3003.71000000", "2997.88000000", "3003.24000000", "1389.54710000", 1752417179999, "4169150.77869200", 4910, "517.10030000", "1551172.40760800", "0"], [1752417180000, "3003.24000000", "3003.25000000", "2999.52000000", "3002.36000000", "444.94740000", 1752417239999, "1335393.09930300", 3026, "176.01500000", "528194.41062100", "0"], [1752417240000, "3002.37000000", "3005.00000000", "3002.37000000", "3003.51000000", "467.37260000", 1752417299999, "1404161.36999200", 1672, "235.57990000", "707792.60133800", "0"], [1752417300000, "3003.50000000", "3003.50000000", "2999.85000000", "3000.11000000", "830.76080000", 1752417359999, "2493136.73772200", 3107, "291.02380000", "873280.62697400", "0"], [1752417360000, "3000.10000000", "3000.11000000", "2996.70000000", "2999.99000000", "1164.10710000", 1752417419999, "3490620.93350800", 3930, "489.47780000", "1467907.16350000", "0"], [1752417420000, "3000.00000000", "3001.54000000", "2999.99000000", "3001.00000000", "532.49220000", 1752417479999, "1597841.64350500", 1813, "185.60240000", "556919.45041600", "0"], [1752417480000, "3001.00000000", "3001.00000000", "2997.63000000", "2997.64000000", "454.19110000", 1752417539999, "1362263.43907400", 2270, "287.12010000", "861094.96130200", "0"], [1752417540000, "2997.63000000", "2999.01000000", "2997.52000000", "2997.53000000", "389.46460000", 1752417599999, "1167755.45912000", 1970, "213.67290000", "640647.71076200", "0"], [1752417600000, "2997.53000000", "3002.18000000", "2997.01000000", "3002.16000000", "501.04680000", 1752417659999, "1502759.10034500", 2743, "344.06340000", "1032033.32768700", "0"], [1752417660000, "3002.16000000", "3003.30000000", "3001.65000000", "3002.56000000", "571.54360000", 1752417719999, "1716056.53105800", 2252, "158.51210000", "475898.15134500", "0"], [1752417720000, "3002.56000000", "3002.86000000", "3000.59000000", "3001.49000000", "209.89460000", 1752417779999, "630068.79558300", 1617, "126.22660000", "378903.16080000", "0"], [1752417780000, "3001.50000000", "3001.50000000", "2999.00000000", "2999.01000000", "442.11240000", 1752417839999, "1326381.93798200", 1383, "54.79690000", "164378.98577200", "0"], [1752417840000, "2999.01000000", "2999.01000000", "2986.88000000", "2989.80000000", "1917.77670000", 1752417899999, "5738948.04009000", 8532, "628.07260000", "1878683.50321600", "0"], [1752417900000, "2989.80000000", "2994.75000000", "2989.53000000", "2993.56000000", "576.02620000", 1752417959999, "1723640.82229900", 2627, "339.89200000", "1016982.64959300", "0"], [1752417960000, "2993.56000000", "2996.65000000", "2988.36000000", "2989.66000000", "696.09510000", 1752418019999, "2083314.51406600", 3994, "252.08380000", "754379.02847500", "0"], [1752418020000, "2989.67000000", "2990.35000000", "2984.49000000", "2984.76000000", "1119.75460000", 1752418079999, "3343926.84046000", 7153, "487.45680000", "1455602.89325300", "0"], [1752418080000, "2984.75000000", "2990.24000000", "2982.31000000", "2989.68000000", "1549.62950000", 1752418139999, "4625834.37515000", 7763, "1030.01750000", "3074922.94961500", "0"], [1752418140000, "2989.69000000", "2989.69000000", "2984.57000000", "2985.19000000", "489.01450000", 1752418199999, "1460939.53281700", 3412, "251.69630000", "751947.76539400", "0"], [1752418200000, "2985.17000000", "2985.17000000", "2976.66000000", "2980.75000000", "2556.12620000", 1752418259999, "7618845.17434400", 9821, "1211.71360000", "3611894.41664000", "0"], [1752418260000, "2980.75000000", "2983.81000000", "2980.11000000", "2982.12000000", "564.99340000", 1752418319999, "1684895.51777200", 4256, "271.99540000", "811129.95178000", "0"], [1752418320000, "2982.12000000", "2983.67000000", "2979.57000000", "2981.79000000", "460.26510000", 1752418379999, "1372254.75664800", 3935, "135.73640000", "404737.90096700", "0"], [1752418380000, "2981.80000000", "2985.16000000", "2981.80000000", "2984.97000000", "800.19850000", 1752418439999, "2387502.48946900", 2830, "369.64430000", "1102706.83393700", "0"], [1752418440000, "2984.96000000", "2987.02000000", "2984.13000000", "2986.96000000", "287.69370000", 1752418499999, "859060.51369500", 1703, "219.05720000", "654111.10281700", "0"], [1752418500000, "2986.95000000", "2986.96000000", "2984.56000000", "2985.04000000", "205.37490000", 1752418559999, "613186.83094300", 1690, "71.42260000", "213230.19243700", "0"], [1752418560000, "2985.05000000", "2988.59000000", "2985.05000000", "2988.51000000", "187.42450000", 1752418619999, "559821.03207400", 1316, "65.36640000", "195243.63288900", "0"], [1752418620000, "2988.51000000", "2989.25000000", "2986.48000000", "2986.49000000", "201.76790000", 1752418679999, "602855.17978200", 1688, "107.04090000", "319813.95627200", "0"], [1752418680000, "2986.49000000", "2987.03000000", "2986.48000000", "2987.02000000", "167.40240000", 1752418739999, "500015.79491400", 449, "93.90180000", "280471.01739000", "0"], [1752418740000, "2987.02000000", "2987.86000000", "2986.96000000", "2987.85000000", "111.26180000", 1752418799999, "332370.07960400", 925, "85.34470000", "254947.75623800", "0"], [1752418800000, "2987.86000000", "2991.00000000", "2987.85000000", "2989.78000000", "694.69580000", 1752418859999, "2077123.61366200", 2672, "414.05000000", "1237867.61854900", "0"], [1752418860000, "2989.78000000", "2993.19000000", "2989.78000000", "2991.41000000", "352.51780000", 1752418919999, "1054576.83816200", 2461, "179.59930000", "537203.07895600", "0"], [1752418920000, "2991.41000000", "2992.70000000", "2990.81000000", "2992.61000000", "216.52210000", 1752418979999, "647755.82532300", 1328, "135.52990000", "405451.25365700", "0"], [1752418980000, "2992.60000000", "2993.39000000", "2991.72000000", "2992.50000000", "251.32190000", 1752419039999, "752126.22543600", 1269, "117.99140000", "353115.25629500", "0"], [1752419040000, "2992.50000000", "2992.51000000", "2989.44000000", "2989.44000000", "256.24540000", 1752419099999, "766532.25888600", 1749, "112.92110000", "337844.00340000", "0"], [1752419100000, "2989.44000000", "2989.45000000", "2985.00000000", "2989.06000000", "495.61570000", 1752419159999, "1480429.08157400", 4216, "188.87310000", "564104.67727500", "0"], [1752419160000, "2989.06000000", "2990.93000000", "2989.05000000", "2990.10000000", "264.62310000", 1752419219999, "791288.29549500", 1918, "138.14080000", "413040.36791500", "0"], [1752419220000, "2990.10000000", "2991.89000000", "2990.09000000", "2991.89000000", "134.60400000", 1752419279999, "402600.34707500", 1588, "106.81290000", "319474.28821000", "0"], [1752419280000, "2991.89000000", "2993.84000000", "2991.82000000", "2993.81000000", "238.42730000", 1752419339999, "713564.91247100", 1660, "141.86130000", "424536.54914200", "0"], [1752419340000, "2993.82000000", "2998.00000000", "2993.39000000", "2996.88000000", "879.51970000", 1752419399999, "2635014.93844100", 4399, "701.35750000", "2101273.36725100", "0"], [1752419400000, "2996.87000000", "2997.20000000", "2994.99000000", "2995.44000000", "359.74940000", 1752419459999, "1077837.07392400", 1866, "129.07190000", "386703.47865400", "0"], [1752419460000, "2995.44000000", "2998.00000000", "2995.44000000", "2997.90000000", "177.07410000", 1752419519999, "530718.70979600", 2254, "95.93360000", "287511.33976100", "0"], [1752419520000, "2997.89000000", "2997.90000000", "2994.01000000", "2995.50000000", "169.30920000", 1752419579999, "507105.51577900", 2438, "89.60090000", "268338.32763800", "0"], [1752419580000, "2995.50000000", "2997.00000000", "2995.50000000", "2995.65000000", "175.41160000", 1752419639999, "525600.41591400", 1827, "91.84350000", "275197.06892100", "0"], [1752419640000, "2995.65000000", "3002.78000000", "2995.05000000", "3000.61000000", "913.72480000", 1752419699999, "2740919.39195600", 4989, "715.01300000", "2144639.45473100", "0"], [1752419700000, "3000.61000000", "3001.30000000", "2999.00000000", "2999.69000000", "322.73740000", 1752419759999, "968159.15692700", 1596, "201.90990000", "605684.05473700", "0"], [1752419760000, "2999.69000000", "3002.00000000", "2999.69000000", "3002.00000000", "385.74210000", 1752419819999, "1157732.98348300", 2553, "208.37110000", "625338.05932800", "0"], [1752419820000, "3002.00000000", "3003.30000000", "2999.56000000", "3001.66000000", "614.08410000", 1752419879999, "1843085.30870000", 2749, "281.97780000", "846346.54554400", "0"], [1752419880000, "3001.65000000", "3003.25000000", "3001.22000000", "3003.11000000", "536.90300000", 1752419939999, "1612108.83491500", 1756, "287.91580000", "864514.09467600", "0"], [1752419940000, "3003.12000000", "3005.28000000", "3002.86000000", "3005.27000000", "531.18510000", 1752419999999, "1595740.04561000", 2620, "323.44270000", "971721.95800200", "0"], [1752420000000, "3005.27000000", "3005.28000000", "3003.45000000", "3004.66000000", "332.60860000", 1752420059999, "999219.19675600", 1876, "122.38770000", "367684.47636100", "0"], [1752420060000, "3004.66000000", "3005.00000000", "3002.00000000", "3002.00000000", "700.78500000", 1752420119999, "2104783.42944500", 2469, "453.08180000", "1360774.00875900", "0"], [1752420120000, "3002.00000000", "3002.00000000", "2996.04000000", "2998.89000000", "844.97480000", 1752420179999, "2534063.46433500", 4033, "379.91330000", "1139315.65175900", "0"], [1752420180000, "2998.87000000", "2999.80000000", "2997.22000000", "2997.40000000", "490.29130000", 1752420239999, "1470306.47547100", 1900, "198.95570000", "596594.46715000", "0"], [1752420240000, "2997.39000000", "2997.39000000", "2996.12000000", "2996.57000000", "267.70310000", 1752420299999, "802196.89459300", 1224, "52.24700000", "156574.26741300", "0"], [1752420300000, "2996.57000000", "2996.60000000", "2992.05000000", "2995.16000000", "529.28720000", 1752420359999, "1584883.67550800", 3026, "151.90410000", "454857.94351000", "0"], [1752420360000, "2995.17000000", "2999.51000000", "2995.16000000", "2999.00000000", "360.86230000", 1752420419999, "1081673.75354300", 1285, "257.75540000", "772575.08622400", "0"], [1752420420000, "2999.00000000", "2999.00000000", "2997.04000000", "2997.51000000", "198.02150000", 1752420479999, "593671.49834400", 1371, "52.70420000", "157994.63331200", "0"], [1752420480000, "2997.50000000", "2999.51000000", "2997.50000000", "2998.68000000", "110.62310000", 1752420539999, "331719.59193400", 786, "68.98560000", "206862.15492600", "0"], [1752420540000, "2998.69000000", "2999.86000000", "2998.68000000", "2999.01000000", "272.42630000", 1752420599999, "817077.24315600", 841, "220.79140000", "662199.84177900", "0"], [1752420600000, "2999.00000000", "2999.00000000", "2996.04000000", "2997.12000000", "233.90510000", 1752420659999, "701091.52949200", 2016, "89.08110000", "266986.54832100", "0"], [1752420660000, "2997.13000000", "2997.13000000", "2993.71000000", "2994.78000000", "324.37880000", 1752420719999, "971388.73575200", 1931, "103.68100000", "310445.42159500", "0"], [1752420720000, "2994.83000000", "2997.50000000", "2994.77000000", "2995.07000000", "246.42670000", 1752420779999, "738264.35665300", 1667, "138.60380000", "415258.95038300", "0"], [1752420780000, "2995.06000000", "2995.06000000", "2990.69000000", "2993.08000000", "379.63100000", 1752420839999, "1136115.74566300", 2514, "143.13480000", "428341.46528300", "0"], [1752420840000, "2993.08000000", "2993.43000000", "2990.80000000", "2991.21000000", "511.24320000", 1752420899999, "1529973.95924700", 2060, "205.29850000", "614285.95515700", "0"], [1752420900000, "2991.21000000", "2994.89000000", "2990.68000000", "2992.83000000", "431.49760000", 1752420959999, "1291140.13931900", 3151, "262.70950000", "786086.64839800", "0"], [1752420960000, "2992.82000000", "2994.66000000", "2990.32000000", "2991.31000000", "565.92030000", 1752421019999, "1693500.22298500", 2683, "174.27220000", "521517.86075500", "0"], [1752421020000, "2991.31000000", "2993.70000000", "2988.46000000", "2989.70000000", "733.85400000", 1752421079999, "2194489.48179900", 4145, "175.05810000", "523485.34747100", "0"], [1752421080000, "2989.69000000", "2989.69000000", "2984.13000000", "2986.30000000", "709.09370000", 1752421139999, "2117415.31855600", 4867, "202.20440000", "603736.48263900", "0"], [1752421140000, "2986.29000000", "2988.49000000", "2984.67000000", "2988.19000000", "517.60870000", 1752421199999, "1545993.31436500", 3754, "323.48600000", "966316.96884700", "0"], [1752421200000, "2988.19000000", "2991.00000000", "2986.83000000", "2989.82000000", "222.70230000", 1752421259999, "665585.21094700", 1902, "133.69840000", "399533.57371000", "0"], [1752421260000, "2989.82000000", "2992.18000000", "2988.76000000", "2992.17000000", "185.26850000", 1752421319999, "554064.28969100", 1674, "124.11400000", "371192.48797900", "0"], [1752421320000, "2992.18000000", "2994.45000000", "2992.18000000", "2993.84000000", "204.96830000", 1752421379999, "613559.63392600", 1617, "111.95860000", "335129.74098400", "0"], [1752421380000, "2993.84000000", "2993.94000000", "2988.16000000", "2988.16000000", "1072.07480000", 1752421439999, "3207934.22546100", 2667, "165.50940000", "495229.17804600", "0"], [1752421440000, "2988.17000000", "2991.09000000", "2988.17000000", "2990.58000000", "227.85700000", 1752421499999, "681274.13176600", 1571, "102.27600000", "305799.05091900", "0"], [1752421500000, "2990.56000000", "2990.70000000", "2989.20000000", "2989.20000000", "124.17110000", 1752421559999, "371274.61295700", 1194, "31.76060000", "94966.79076100", "0"], [1752421560000, "2989.19000000", "2990.89000000", "2986.83000000", "2989.67000000", "315.66830000", 1752421619999, "943329.55860800", 2717, "137.35220000", "410399.59570800", "0"], [1752421620000, "2989.67000000", "2991.02000000", "2989.36000000", "2990.21000000", "183.46560000", 1752421679999, "548593.28318200", 1552, "72.91400000", "218028.43925500", "0"], [1752421680000, "2990.21000000", "2991.50000000", "2990.20000000", "2991.10000000", "234.23200000", 1752421739999, "700550.95954500", 1050, "134.54940000", "402422.79631500", "0"], [1752421740000, "2991.10000000", "2992.69000000", "2991.00000000", "2992.68000000", "145.21610000", 1752421799999, "434432.40830700", 1213, "70.92800000", "212185.19188800", "0"], [1752421800000, "2992.69000000", "2994.32000000", "2992.69000000", "2993.46000000", "208.70740000", 1752421859999, "624792.88891700", 1545, "77.67630000", "232519.30657400", "0"], [1752421860000, "2993.46000000", "2994.50000000", "2992.65000000", "2992.65000000", "75.17280000", 1752421919999, "225052.43697400", 1049, "18.11940000", "54243.80921800", "0"], [1752421920000, "2992.66000000", "2993.39000000", "2990.16000000", "2990.69000000", "251.30540000", 1752421979999, "751862.69499900", 2076, "147.53830000", "441388.44634800", "0"], [1752421980000, "2990.68000000", "2990.69000000", "2988.99000000", "2988.99000000", "104.93910000", 1752422039999, "313760.27848000", 1114, "27.97070000", "83625.98190500", "0"], [1752422040000, "2988.99000000", "2990.64000000", "2988.99000000", "2990.63000000", "121.16630000", 1752422099999, "362287.65086100", 1577, "61.28540000", "183235.16708700", "0"], [1752422100000, "2990.63000000", "2990.89000000", "2989.07000000", "2989.60000000", "188.71390000", 1752422159999, "564272.12189300", 1077, "36.69790000", "109735.95294300", "0"], [1752422160000, "2989.59000000", "2991.29000000", "2989.31000000", "2991.08000000", "157.98340000", 1752422219999, "472421.83699000", 1567, "47.77800000", "142880.98960700", "0"], [1752422220000, "2991.08000000", "2994.66000000", "2990.81000000", "2994.65000000", "359.95670000", 1752422279999, "1077173.28706600", 2033, "272.02350000", "814124.02377600", "0"], [1752422280000, "2994.66000000", "2995.83000000", "2993.10000000", "2993.11000000", "563.50240000", 1752422339999, "1687494.46160400", 2040, "380.91020000", "1140782.64316200", "0"], [1752422340000, "2993.10000000", "2993.32000000", "2992.43000000", "2992.43000000", "104.73680000", 1752422399999, "313470.01858900", 912, "50.15920000", "150123.33577200", "0"], [1752422400000, "2992.43000000", "2993.84000000", "2992.35000000", "2992.36000000", "167.78260000", 1752422459999, "502171.88663700", 1173, "58.70490000", "175698.48965000", "0"], [1752422460000, "2992.35000000", "2992.35000000", "2990.52000000", "2990.52000000", "173.77050000", 1752422519999, "519817.47016800", 1674, "89.70490000", "268331.98239500", "0"], [1752422520000, "2990.51000000", "2991.75000000", "2989.01000000", "2990.55000000", "256.81490000", 1752422579999, "768051.96143000", 2241, "98.19090000", "293670.83094300", "0"], [1752422580000, "2990.55000000", "2991.45000000", "2989.46000000", "2991.44000000", "135.41690000", 1752422639999, "404978.49549300", 1262, "59.58060000", "178184.34002000", "0"], [1752422640000, "2991.45000000", "2996.50000000", "2991.44000000", "2996.50000000", "328.46890000", 1752422699999, "983680.17678800", 1978, "275.80640000", "825949.35068700", "0"], [1752422700000, "2996.50000000", "2996.72000000", "2994.23000000", "2995.28000000", "245.84580000", 1752422759999, "736372.58190300", 1576, "145.18840000", "434853.32562000", "0"], [1752422760000, "2995.29000000", "2998.24000000", "2995.28000000", "2996.99000000", "227.65870000", 1752422819999, "682354.36488800", 1619, "149.84900000", "449119.18941000", "0"], [1752422820000, "2997.00000000", "2998.00000000", "2995.14000000", "2997.19000000", "234.24130000", 1752422879999, "701908.57601000", 2246, "125.20220000", "375175.31309700", "0"], [1752422880000, "2997.18000000", "2997.75000000", "2996.10000000", "2997.00000000", "192.54540000", 1752422939999, "576992.68841300", 1035, "86.40800000", "258936.52269900", "0"], [1752422940000, "2997.00000000", "2997.15000000", "2995.99000000", "2997.06000000", "119.95860000", 1752422999999, "359478.40797500", 948, "50.81050000", "152256.76634800", "0"], [1752423000000, "2997.06000000", "2997.19000000", "2995.81000000", "2995.81000000", "107.57910000", 1752423059999, "322400.60104800", 703, "28.19840000", "84506.83674500", "0"], [1752423060000, "2995.82000000", "2996.14000000", "2993.49000000", "2993.49000000", "122.08630000", 1752423119999, "365659.99718700", 1062, "31.38400000", "93987.83676700", "0"], [1752423120000, "2993.49000000", "2993.50000000", "2987.33000000", "2989.02000000", "615.41690000", 1752423179999, "1839852.19504500", 2612, "223.91850000", "669229.29899600", "0"], [1752423180000, "2989.02000000", "2990.38000000", "2988.47000000", "2988.93000000", "345.88280000", 1752423239999, "1034059.32389800", 1556, "191.69040000", "573053.97425600", "0"], [1752423240000, "2988.99000000", "2989.61000000", "2988.80000000", "2988.83000000", "237.81150000", 1752423299999, "710797.46110400", 845, "140.93510000", "421232.51820400", "0"], [1752423300000, "2988.83000000", "2990.81000000", "2988.50000000", "2990.81000000", "398.26110000", 1752423359999, "1190510.06676800", 1540, "134.96660000", "403513.86732200", "0"], [1752423360000, "2990.82000000", "2993.50000000", "2990.05000000", "2990.56000000", "260.55550000", 1752423419999, "779571.91211900", 2217, "146.34340000", "437878.46563700", "0"], [1752423420000, "2990.56000000", "2990.56000000", "2987.02000000", "2988.47000000", "486.17810000", 1752423479999, "1453137.49285400", 2075, "240.18400000", "717885.47150300", "0"], [1752423480000, "2988.48000000", "2993.79000000", "2987.80000000", "2993.79000000", "206.24830000", 1752423539999, "616853.31975300", 1638, "141.44200000", "423017.88236400", "0"], [1752423540000, "2993.80000000", "2993.84000000", "2991.80000000", "2991.80000000", "115.24460000", 1752423599999, "344955.95506200", 1050, "60.09990000", "179892.11289000", "0"], [1752423600000, "2991.80000000", "2994.15000000", "2991.51000000", "2994.14000000", "523.92580000", 1752423659999, "1568007.89894200", 1508, "100.80190000", "301710.87856400", "0"], [1752423660000, "2994.14000000", "3000.00000000", "2993.99000000", "2998.94000000", "508.90520000", 1752423719999, "1525136.00684600", 2948, "342.99090000", "1027783.71905500", "0"], [1752423720000, "2998.94000000", "2999.55000000", "2996.55000000", "2997.79000000", "379.31440000", 1752423779999, "1137230.19845900", 1980, "214.97730000", "644562.08127800", "0"], [1752423780000, "2997.80000000", "2997.88000000", "2995.49000000", "2995.50000000", "163.21660000", 1752423839999, "489067.25695300", 1032, "81.38490000", "243841.62016800", "0"], [1752423840000, "2995.49000000", "2995.73000000", "2992.70000000", "2992.71000000", "320.30020000", 1752423899999, "959068.61550800", 1801, "120.95960000", "362208.64748900", "0"], [1752423900000, "2992.71000000", "2994.07000000", "2992.20000000", "2993.39000000", "358.98730000", 1752423959999, "1074472.20980700", 1365, "124.37220000", "372283.33953600", "0"], [1752423960000, "2993.40000000", "2993.85000000", "2992.11000000", "2992.63000000", "122.91130000", 1752424019999, "367865.80008900", 974, "74.15320000", "221920.84134100", "0"], [1752424020000, "2992.63000000", "2993.00000000", "2991.52000000", "2991.52000000", "270.81830000", 1752424079999, "810205.60401800", 701, "29.16320000", "87269.53232300", "0"], [1752424080000, "2991.52000000", "2992.65000000", "2990.00000000", "2992.38000000", "453.69820000", 1752424139999, "1357229.71546100", 1830, "83.26680000", "249086.47644400", "0"], [1752424140000, "2992.37000000", "2992.44000000", "2991.10000000", "2991.45000000", "75.99710000", 1752424199999, "227356.31334700", 627, "49.50960000", "148106.89397000", "0"], [1752424200000, "2991.44000000", "2991.44000000", "2988.49000000", "2989.11000000", "426.29660000", 1752424259999, "1274507.90454900", 2514, "170.07400000", "508414.82032800", "0"], [1752424260000, "2989.11000000", "2989.31000000", "2988.00000000", "2988.01000000", "141.02070000", 1752424319999, "421473.26909600", 1063, "51.40920000", "153644.19091200", "0"], [1752424320000, "2988.00000000", "2988.29000000", "2985.62000000", "2987.93000000", "563.08070000", 1752424379999, "1681744.84405400", 2261, "222.24490000", "663853.38659500", "0"], [1752424380000, "2987.93000000", "2989.48000000", "2987.93000000", "2989.06000000", "215.01270000", 1752424439999, "642574.99386600", 1681, "134.67420000", "402449.54444300", "0"], [1752424440000, "2989.06000000", "2991.25000000", "2989.05000000", "2990.60000000", "139.37760000", 1752424499999, "416724.57104700", 996, "90.53920000", "270705.50751900", "0"], [1752424500000, "2990.60000000", "2990.60000000", "2988.19000000", "2989.72000000", "297.73830000", 1752424559999, "889849.29827600", 1718, "236.16150000", "705794.96828900", "0"], [1752424560000, "2989.72000000", "2989.72000000", "2987.69000000", "2989.71000000", "510.17710000", 1752424619999, "1524629.75995000", 1593, "120.05180000", "358780.53845600", "0"], [1752424620000, "2989.72000000", "2991.52000000", "2989.72000000", "2991.51000000", "188.76200000", 1752424679999, "564533.83016800", 1407, "96.49990000", "288606.00130500", "0"], [1752424680000, "2991.52000000", "2991.52000000", "2989.67000000", "2991.52000000", "138.76990000", 1752424739999, "414995.82894100", 1134, "100.10660000", "299366.86042200", "0"], [1752424740000, "2991.52000000", "2992.79000000", "2991.33000000", "2991.33000000", "168.65510000", 1752424799999, "504622.42452400", 1067, "121.81720000", "364476.00776700", "0"], [1752424800000, "2991.33000000", "2991.34000000", "2990.87000000", "2991.02000000", "43.45190000", 1752424859999, "129974.78954900", 394, "20.99970000", "62814.69861500", "0"], [1752424860000, "2991.01000000", "2991.69000000", "2989.13000000", "2991.25000000", "195.39530000", 1752424919999, "584384.26588800", 1588, "67.82820000", "202865.63173600", "0"], [1752424920000, "2991.25000000", "2991.25000000", "2989.49000000", "2989.50000000", "37.80730000", 1752424979999, "113066.20325500", 792, "14.40260000", "43073.80707000", "0"], [1752424980000, "2989.50000000", "2990.69000000", "2989.49000000", "2990.61000000", "96.32390000", 1752425039999, "288041.61010200", 617, "71.82940000", "214800.57798300", "0"], [1752425040000, "2990.61000000", "2990.61000000", "2989.94000000", "2990.39000000", "107.73060000", 1752425099999, "322149.11102000", 472, "33.98090000", "101607.84271100", "0"], [1752425100000, "2990.38000000", "2990.39000000", "2987.52000000", "2989.65000000", "227.66340000", 1752425159999, "680431.62423500", 1910, "128.26180000", "383321.95210300", "0"], [1752425160000, "2989.65000000", "2989.65000000", "2987.10000000", "2987.73000000", "105.52760000", 1752425219999, "315334.33408100", 1376, "57.22860000", "170996.99659000", "0"], [1752425220000, "2987.72000000", "2987.73000000", "2985.91000000", "2986.19000000", "101.71860000", 1752425279999, "303781.22135800", 1524, "44.50630000", "132906.11248900", "0"], [1752425280000, "2986.19000000", "2987.32000000", "2986.19000000", "2986.35000000", "174.17340000", 1752425339999, "520167.96408700", 1327, "132.58280000", "395945.60710000", "0"], [1752425340000, "2986.35000000", "2986.79000000", "2983.67000000", "2984.87000000", "423.43850000", 1752425399999, "1264060.37940900", 2507, "174.82960000", "522022.56701500", "0"], [1752425400000, "2984.87000000", "2984.87000000", "2981.70000000", "2983.43000000", "900.15480000", 1752425459999, "2685525.14474700", 3226, "195.49440000", "583253.08857200", "0"], [1752425460000, "2983.43000000", "2984.87000000", "2978.00000000", "2980.21000000", "1595.85000000", 1752425519999, "4756275.61078800", 6170, "607.71480000", "1811468.68279800", "0"], [1752425520000, "2980.21000000", "2980.22000000", "2975.01000000", "2977.38000000", "2099.47530000", 1752425579999, "6252215.90419000", 7003, "832.57210000", "2478968.53348100", "0"], [1752425580000, "2977.38000000", "2981.99000000", "2977.00000000", "2979.29000000", "643.66620000", 1752425639999, "1917555.25985600", 2806, "486.84810000", "1450332.43630500", "0"], [1752425640000, "2979.30000000", "2981.32000000", "2979.30000000", "2981.02000000", "145.55860000", 1752425699999, "433859.51036200", 885, "97.61070000", "290938.05674200", "0"], [1752425700000, "2981.03000000", "2982.93000000", "2980.44000000", "2980.44000000", "278.19430000", 1752425759999, "829458.84671800", 1839, "142.19090000", "423950.18782400", "0"], [1752425760000, "2980.45000000", "2980.69000000", "2978.61000000", "2979.19000000", "107.24960000", 1752425819999, "319553.65670400", 1324, "61.07140000", "181960.36236100", "0"], [1752425820000, "2979.20000000", "2980.00000000", "2978.00000000", "2978.15000000", "172.95000000", 1752425879999, "515197.07271600", 1206, "112.46470000", "334996.38879400", "0"], [1752425880000, "2978.16000000", "2978.60000000", "2976.29000000", "2976.30000000", "271.75460000", 1752425939999, "809151.29759000", 1506, "54.78030000", "163113.50393400", "0"], [1752425940000, "2976.30000000", "2976.31000000", "2972.78000000", "2974.58000000", "932.97970000", 1752425999999, "2775301.16538100", 3861, "305.78830000", "909563.37593900", "0"], [1752426000000, "2974.58000000", "2974.58000000", "2969.79000000", "2969.80000000", "639.04410000", 1752426059999, "1898681.14217300", 5027, "187.66610000", "557627.27335500", "0"], [1752426060000, "2969.80000000", "2970.94000000", "2962.65000000", "2968.62000000", "2034.06660000", 1752426119999, "6035138.53798000", 7927, "568.93960000", "1688154.21566700", "0"], [1752426120000, "2968.63000000", "2971.34000000", "2967.31000000", "2970.99000000", "326.12220000", 1752426179999, "968413.72715900", 2379, "159.33760000", "473098.23604200", "0"], [1752426180000, "2971.00000000", "2972.45000000", "2970.49000000", "2970.50000000", "248.54450000", 1752426239999, "738577.46747900", 2151, "129.73300000", "385518.67411100", "0"], [1752426240000, "2970.49000000", "2971.88000000", "2969.00000000", "2971.00000000", "284.07460000", 1752426299999, "843688.84733200", 2442, "187.32410000", "556351.51834800", "0"], [1752426300000, "2970.99000000", "2971.75000000", "2970.74000000", "2971.38000000", "202.13560000", 1752426359999, "600619.87394600", 1588, "137.87560000", "409680.44690300", "0"], [1752426360000, "2971.38000000", "2973.24000000", "2971.01000000", "2973.23000000", "521.49230000", 1752426419999, "1549600.39708700", 1222, "184.70840000", "549000.52124100", "0"], [1752426420000, "2973.24000000", "2976.10000000", "2972.99000000", "2974.02000000", "480.45110000", 1752426479999, "1429394.08576600", 2331, "351.16620000", "1044749.08401200", "0"], [1752426480000, "2974.02000000", "2978.13000000", "2974.01000000", "2977.99000000", "623.07730000", 1752426539999, "1854728.77515300", 3254, "483.22710000", "1438353.63237700", "0"], [1752426540000, "2977.99000000", "2979.84000000", "2977.99000000", "2979.31000000", "175.65640000", 1752426599999, "523316.26315300", 1546, "136.34450000", "406187.88968300", "0"], [1752426600000, "2979.31000000", "2981.50000000", "2979.29000000", "2980.53000000", "364.87090000", 1752426659999, "1087518.19867300", 1838, "187.67680000", "559353.03313400", "0"], [1752426660000, "2980.52000000", "2980.53000000", "2979.81000000", "2980.36000000", "114.89360000", 1752426719999, "342418.27221700", 761, "73.08540000", "217814.82607800", "0"], [1752426720000, "2980.35000000", "2980.78000000", "2979.72000000", "2980.09000000", "127.82520000", 1752426779999, "380958.36126500", 822, "97.38620000", "290243.10977900", "0"], [1752426780000, "2980.10000000", "2980.10000000", "2978.86000000", "2979.80000000", "165.35070000", 1752426839999, "492641.37649700", 807, "96.41230000", "287248.26078500", "0"], [1752426840000, "2979.79000000", "2979.81000000", "2979.04000000", "2979.81000000", "75.50650000", 1752426899999, "224968.34029500", 629, "27.47690000", "81869.81042400", "0"], [1752426900000, "2979.80000000", "2981.29000000", "2979.80000000", "2979.81000000", "267.86330000", 1752426959999, "798415.98421400", 1184, "193.42590000", "576524.63046300", "0"], [1752426960000, "2979.80000000", "2982.34000000", "2979.80000000", "2981.70000000", "562.74100000", 1752427019999, "1677674.84697100", 1968, "384.89260000", "1147445.04738600", "0"], [1752427020000, "2981.71000000", "2981.71000000", "2979.04000000", "2979.87000000", "169.20690000", 1752427079999, "504291.61674400", 1240, "102.51470000", "305523.30244700", "0"], [1752427080000, "2979.87000000", "2981.72000000", "2979.78000000", "2981.27000000", "151.67170000", 1752427139999, "452036.51471500", 1077, "113.37900000", "337906.43254000", "0"], [1752427140000, "2981.26000000", "2981.50000000", "2979.52000000", "2981.50000000", "168.26930000", 1752427199999, "501627.80135600", 1343, "99.69480000", "297191.33466900", "0"], [1752427200000, "2981.50000000", "2984.00000000", "2981.41000000", "2983.18000000", "216.16020000", 1752427259999, "644786.57629600", 1385, "143.80210000", "428920.87842800", "0"], [1752427260000, "2983.18000000", "2984.79000000", "2983.17000000", "2984.68000000", "290.42610000", 1752427319999, "866648.45060200", 1125, "235.68410000", "703285.92608800", "0"], [1752427320000, "2984.68000000", "2985.45000000", "2983.50000000", "2985.20000000", "297.82110000", 1752427379999, "888840.62360500", 1259, "186.93040000", "557925.90807900", "0"], [1752427380000, "2985.20000000", "2986.66000000", "2985.20000000", "2985.81000000", "199.73480000", 1752427439999, "596397.44602000", 985, "102.07710000", "304783.25277100", "0"], [1752427440000, "2985.81000000", "2986.18000000", "2985.60000000", "2985.84000000", "93.92160000", 1752427499999, "280438.80826100", 616, "80.92170000", "241622.50285500", "0"], [1752427500000, "2985.86000000", "2985.97000000", "2985.39000000", "2985.97000000", "96.31980000", 1752427559999, "287586.21982300", 402, "18.06150000", "53927.85842300", "0"], [1752427560000, "2985.96000000", "2986.50000000", "2985.96000000", "2986.49000000", "199.92360000", 1752427619999, "597044.91341500", 420, "168.65940000", "503675.34706500", "0"], [1752427620000, "2986.50000000", "2987.68000000", "2985.68000000", "2987.68000000", "426.62080000", 1752427679999, "1274241.68509900", 1390, "274.27180000", "819211.15644800", "0"], [1752427680000, "2987.67000000", "2988.76000000", "2986.81000000", "2987.27000000", "242.64190000", 1752427739999, "724931.48130400", 1405, "142.68630000", "426302.62333000", "0"], [1752427740000, "2987.27000000", "2988.16000000", "2987.27000000", "2987.87000000", "75.09030000", 1752427799999, "224356.15801600", 573, "52.58810000", "157117.74708500", "0"], [1752427800000, "2987.87000000", "2989.69000000", "2987.87000000", "2988.19000000", "315.68790000", 1752427859999, "943512.92391500", 1472, "277.86930000", "830471.16176800", "0"], [1752427860000, "2988.19000000", "2989.00000000", "2988.19000000", "2988.99000000", "153.65270000", 1752427919999, "459199.95793900", 696, "86.51480000", "258546.49877000", "0"], [1752427920000, "2989.00000000", "2994.27000000", "2988.99000000", "2994.27000000", "396.91600000", 1752427979999, "1187735.64073100", 3515, "286.01410000", "855819.45697300", "0"], [1752427980000, "2994.27000000", "2995.41000000", "2990.51000000", "2991.59000000", "559.42530000", 1752428039999, "1674387.96692800", 2830, "190.17930000", "569300.06675600", "0"], [1752428040000, "2991.58000000", "2992.91000000", "2991.58000000", "2992.31000000", "83.45460000", 1752428099999, "249721.62228100", 852, "54.20590000", "162195.01335500", "0"], [1752428100000, "2992.32000000", "2993.39000000", "2992.31000000", "2993.22000000", "131.07090000", 1752428159999, "392294.11776200", 689, "70.06610000", "209701.74035000", "0"], [1752428160000, "2993.25000000", "2995.52000000", "2993.25000000", "2995.49000000", "86.38480000", 1752428219999, "258676.81050800", 938, "31.50290000", "94339.72062600", "0"], [1752428220000, "2995.49000000", "2996.70000000", "2993.51000000", "2994.41000000", "319.52710000", 1752428279999, "957055.95327700", 2112, "209.66510000", "628007.09801000", "0"], [1752428280000, "2994.41000000", "2994.41000000", "2992.20000000", "2992.99000000", "85.50760000", 1752428339999, "255923.78182900", 1371, "30.08780000", "90051.36334400", "0"], [1752428340000, "2992.98000000", "2993.25000000", "2992.62000000", "2992.88000000", "62.96230000", 1752428399999, "188436.80612500", 534, "39.91770000", "119468.11801300", "0"], [1752428400000, "2992.87000000", "2993.84000000", "2992.87000000", "2993.58000000", "108.38810000", 1752428459999, "324473.95967900", 624, "41.63670000", "124635.17332100", "0"], [1752428460000, "2993.59000000", "2995.00000000", "2993.59000000", "2994.99000000", "136.13870000", 1752428519999, "407676.58792900", 626, "58.80690000", "176098.34949200", "0"], [1752428520000, "2995.00000000", "2995.00000000", "2992.00000000", "2993.88000000", "631.72050000", 1752428579999, "1890995.66833800", 1042, "62.11850000", "185983.91103700", "0"], [1752428580000, "2993.89000000", "2994.29000000", "2993.83000000", "2994.28000000", "71.15900000", 1752428639999, "213049.13652500", 456, "59.21450000", "177287.77248800", "0"], [1752428640000, "2994.29000000", "2994.45000000", "2993.16000000", "2993.16000000", "69.81080000", 1752428699999, "208987.26754000", 485, "32.34370000", "96819.11808900", "0"], [1752428700000, "2993.17000000", "2993.92000000", "2993.09000000", "2993.92000000", "76.67430000", 1752428759999, "229510.88501900", 575, "44.26590000", "132506.12306500", "0"], [1752428760000, "2993.92000000", "2994.39000000", "2993.92000000", "2994.38000000", "66.23370000", 1752428819999, "198323.94658800", 247, "25.03010000", "74945.34778100", "0"], [1752428820000, "2994.38000000", "2995.49000000", "2993.91000000", "2994.75000000", "267.06620000", 1752428879999, "799824.16667500", 1037, "193.53810000", "579628.75204200", "0"], [1752428880000, "2994.75000000", "2995.05000000", "2994.44000000", "2994.45000000", "56.82700000", 1752428939999, "170181.89283500", 616, "23.11690000", "69227.11627500", "0"], [1752428940000, "2994.45000000", "2994.53000000", "2993.39000000", "2993.39000000", "135.75960000", 1752428999999, "406495.63459100", 642, "20.78990000", "62251.20936200", "0"], [1752429000000, "2993.39000000", "2993.40000000", "2990.33000000", "2992.65000000", "233.84470000", 1752429059999, "699588.25995100", 1728, "90.53080000", "270800.12715100", "0"], [1752429060000, "2992.64000000", "2994.00000000", "2992.64000000", "2993.99000000", "149.29260000", 1752429119999, "446882.95554700", 864, "98.43410000", "294646.88196800", "0"], [1752429120000, "2994.00000000", "2995.19000000", "2993.83000000", "2994.79000000", "99.04870000", 1752429179999, "296611.46706900", 1016, "44.94440000", "134581.72008100", "0"], [1752429180000, "2994.80000000", "2995.84000000", "2994.01000000", "2994.01000000", "193.74800000", 1752429239999, "580287.69543900", 1049, "45.43250000", "136075.27292700", "0"], [1752429240000, "2994.01000000", "2994.01000000", "2991.51000000", "2993.40000000", "215.10670000", 1752429299999, "643717.87859100", 1887, "141.99990000", "424960.76301300", "0"], [1752429300000, "2993.40000000", "2995.36000000", "2993.28000000", "2995.36000000", "67.55010000", 1752429359999, "202258.28700100", 982, "45.34700000", "135785.16159900", "0"], [1752429360000, "2995.35000000", "2995.36000000", "2993.25000000", "2993.69000000", "87.81340000", 1752429419999, "262918.54275900", 846, "23.93970000", "71669.10273300", "0"], [1752429420000, "2993.69000000", "2994.45000000", "2992.95000000", "2992.96000000", "391.96400000", 1752429479999, "1173415.92450600", 847, "23.17490000", "69388.77231400", "0"], [1752429480000, "2992.96000000", "2992.96000000", "2991.24000000", "2992.94000000", "140.20460000", 1752429539999, "419498.47944600", 1156, "81.98970000", "245314.05989100", "0"], [1752429540000, "2992.93000000", "2992.93000000", "2991.47000000", "2991.82000000", "211.21120000", 1752429599999, "632032.40736200", 847, "123.36720000", "369157.89601700", "0"], [1752429600000, "2991.83000000", "2992.95000000", "2991.50000000", "2991.50000000", "78.31170000", 1752429659999, "234343.23872100", 1189, "31.87140000", "95373.99147700", "0"], [1752429660000, "2991.49000000", "2991.49000000", "2987.27000000", "2990.50000000", "709.23970000", 1752429719999, "2119665.53969000", 2864, "117.68270000", "351760.46637400", "0"], [1752429720000, "2990.50000000", "2994.73000000", "2990.49000000", "2994.23000000", "201.34210000", 1752429779999, "602675.35545800", 1696, "96.17780000", "287820.59301000", "0"], [1752429780000, "2994.24000000", "2997.56000000", "2994.24000000", "2997.56000000", "189.39230000", 1752429839999, "567432.56700700", 1405, "153.25680000", "459151.71099700", "0"], [1752429840000, "2997.55000000", "2997.55000000", "2991.00000000", "2991.00000000", "297.27870000", 1752429899999, "890137.28072500", 3036, "124.47370000", "372635.21627400", "0"], [1752429900000, "2991.01000000", "2991.83000000", "2990.05000000", "2991.44000000", "69.92100000", 1752429959999, "209133.46070500", 1286, "40.56740000", "121334.92105100", "0"], [1752429960000, "2991.45000000", "2993.38000000", "2991.45000000", "2993.04000000", "83.49390000", 1752430019999, "249843.75242000", 1068, "48.89710000", "146316.80672700", "0"], [1752430020000, "2993.04000000", "2995.30000000", "2991.31000000", "2995.08000000", "183.69460000", 1752430079999, "549798.80941300", 1340, "85.75920000", "256639.64338200", "0"], [1752430080000, "2995.09000000", "2995.09000000", "2992.99000000", "2994.09000000", "71.75040000", 1752430139999, "214805.76036600", 977, "24.70060000", "73941.77650100", "0"], [1752430140000, "2994.10000000", "2994.10000000", "2993.03000000", "2993.03000000", "40.39900000", 1752430199999, "120937.89862900", 683, "18.72540000", "56053.83505400", "0"], [1752430200000, "2993.00000000", "2995.49000000", "2992.82000000", "2995.06000000", "134.88390000", 1752430259999, "403918.12323300", 1037, "51.63430000", "154613.82185900", "0"], [1752430260000, "2995.06000000", "2996.00000000", "2994.31000000", "2996.00000000", "84.21450000", 1752430319999, "252223.41298400", 988, "62.37040000", "186792.38005100", "0"], [1752430320000, "2995.99000000", "2996.85000000", "2994.49000000", "2994.49000000", "119.13010000", 1752430379999, "356928.45424500", 1409, "33.79010000", "101238.49394900", "0"], [1752430380000, "2994.50000000", "2995.08000000", "2994.49000000", "2995.08000000", "32.20660000", 1752430439999, "96449.11631200", 405, "25.45870000", "76241.42944500", "0"], [1752430440000, "2995.08000000", "2995.49000000", "2994.30000000", "2995.49000000", "67.72990000", 1752430499999, "202843.64805600", 740, "29.58770000", "88612.24358600", "0"], [1752430500000, "2995.49000000", "2995.95000000", "2994.21000000", "2994.69000000", "111.84480000", 1752430559999, "334957.26580600", 969, "61.44060000", "183998.04952000", "0"], [1752430560000, "2994.69000000", "2996.85000000", "2994.68000000", "2996.56000000", "188.85610000", 1752430619999, "565793.80119000", 1524, "132.47970000", "396868.32964200", "0"], [1752430620000, "2996.55000000", "2996.55000000", "2994.56000000", "2995.59000000", "121.34380000", 1752430679999, "363465.17508700", 1356, "38.42060000", "115069.53985300", "0"], [1752430680000, "2995.59000000", "2996.64000000", "2995.58000000", "2996.19000000", "53.01450000", 1752430739999, "158846.19509400", 635, "29.53050000", "88477.20769400", "0"], [1752430740000, "2996.19000000", "2996.45000000", "2995.14000000", "2996.18000000", "276.39400000", 1752430799999, "827996.70217900", 944, "51.48590000", "154239.87378500", "0"], [1752430800000, "2996.19000000", "2997.79000000", "2996.19000000", "2997.72000000", "132.37970000", 1752430859999, "396725.33216400", 943, "94.86330000", "284285.75291300", "0"], [1752430860000, "2997.74000000", "2999.52000000", "2997.74000000", "2998.48000000", "389.24670000", 1752430919999, "1167155.65804100", 1374, "176.70610000", "529912.82105200", "0"], [1752430920000, "2998.47000000", "2998.47000000", "2996.46000000", "2997.89000000", "178.21850000", 1752430979999, "534156.07517400", 1565, "88.56130000", "265419.32741200", "0"], [1752430980000, "2997.89000000", "2998.19000000", "2997.09000000", "2997.29000000", "191.98010000", 1752431039999, "575485.97470900", 824, "63.75940000", "191104.47624800", "0"], [1752431040000, "2997.28000000", "2998.88000000", "2997.28000000", "2997.29000000", "133.52040000", 1752431099999, "400304.11951700", 1115, "70.22030000", "210512.90582200", "0"], [1752431100000, "2997.28000000", "2999.36000000", "2997.28000000", "2999.35000000", "127.40050000", 1752431159999, "382003.29886900", 1168, "84.91770000", "254625.59988000", "0"], [1752431160000, "2999.36000000", "3001.87000000", "2997.09000000", "2997.59000000", "815.61620000", 1752431219999, "2446461.48835000", 3882, "482.38160000", "1447127.75012600", "0"], [1752431220000, "2997.59000000", "3001.05000000", "2997.59000000", "3000.29000000", "302.91080000", 1752431279999, "908850.98140300", 1355, "124.01600000", "372052.00316000", "0"], [1752431280000, "3000.29000000", "3000.60000000", "2997.07000000", "2997.81000000", "314.90470000", 1752431339999, "944302.36096200", 1486, "64.38310000", "193033.95320600", "0"], [1752431340000, "2997.80000000", "2998.17000000", "2995.60000000", "2998.17000000", "484.59940000", 1752431399999, "1452184.92163900", 1709, "206.13020000", "617774.19775300", "0"], [1752431400000, "2998.18000000", "2998.50000000", "2995.61000000", "2997.44000000", "200.80640000", 1752431459999, "601878.24509100", 1786, "95.04910000", "284860.68381400", "0"], [1752431460000, "2997.45000000", "2997.92000000", "2996.70000000", "2997.14000000", "98.48900000", 1752431519999, "295203.83159500", 1288, "51.90490000", "155570.88799400", "0"], [1752431520000, "2997.14000000", "2997.14000000", "2994.98000000", "2994.99000000", "239.96940000", 1752431579999, "718952.09873800", 1784, "74.71540000", "223847.62480200", "0"], [1752431580000, "2994.98000000", "2997.85000000", "2994.98000000", "2997.84000000", "102.03570000", 1752431639999, "305746.67343300", 865, "56.04980000", "167951.65211500", "0"], [1752431640000, "2997.84000000", "2998.62000000", "2997.84000000", "2997.90000000", "99.62620000", 1752431699999, "298689.20956400", 677, "70.91290000", "212601.80926100", "0"], [1752431700000, "2997.90000000", "2998.86000000", "2996.58000000", "2996.58000000", "155.26340000", 1752431759999, "465514.13766500", 1120, "44.05150000", "132072.21118400", "0"], [1752431760000, "2996.58000000", "2997.80000000", "2996.58000000", "2997.71000000", "118.68580000", 1752431819999, "355747.17599600", 607, "31.01350000", "92957.40932300", "0"], [1752431820000, "2997.70000000", "2999.12000000", "2997.70000000", "2999.12000000", "44.25540000", 1752431879999, "132692.82025600", 651, "34.79760000", "104334.62491700", "0"], [1752431880000, "2999.11000000", "3000.29000000", "2997.31000000", "2999.09000000", "352.29600000", 1752431939999, "1056547.99096000", 1486, "218.28650000", "654679.62178300", "0"], [1752431940000, "2999.09000000", "2999.60000000", "2998.56000000", "2999.27000000", "104.80890000", 1752431999999, "314325.26353000", 907, "52.08250000", "156193.98893700", "0"], [1752432000000, "2999.25000000", "2999.25000000", "2996.99000000", "2997.44000000", "140.18460000", 1752432059999, "420244.20234600", 1615, "41.47130000", "124306.10040500", "0"], [1752432060000, "2997.45000000", "2998.00000000", "2996.90000000", "2997.31000000", "166.31520000", 1752432119999, "498531.11775100", 1009, "90.06000000", "269946.91193400", "0"], [1752432120000, "2997.32000000", "2997.32000000", "2996.54000000", "2997.01000000", "147.38920000", 1752432179999, "441724.20313200", 895, "38.06050000", "114059.63299100", "0"], [1752432180000, "2997.01000000", "2997.67000000", "2997.00000000", "2997.01000000", "64.25180000", 1752432239999, "192577.05371000", 577, "21.91230000", "65674.82697200", "0"], [1752432240000, "2997.00000000", "2997.00000000", "2995.51000000", "2995.51000000", "68.26990000", 1752432299999, "204541.57071800", 683, "23.20310000", "69512.42884700", "0"], [1752432300000, "2995.51000000", "2995.80000000", "2995.00000000", "2995.34000000", "84.82420000", 1752432359999, "254076.46184500", 603, "56.39060000", "168908.55153200", "0"], [1752432360000, "2995.34000000", "2995.35000000", "2990.82000000", "2990.82000000", "194.93890000", 1752432419999, "583456.87697300", 2246, "41.28870000", "123560.43748500", "0"], [1752432420000, "2990.82000000", "2991.86000000", "2990.82000000", "2991.17000000", "140.94820000", 1752432479999, "421608.40923900", 891, "49.64960000", "148509.59810300", "0"], [1752432480000, "2991.18000000", "2992.21000000", "2991.15000000", "2991.67000000", "143.19700000", 1752432539999, "428370.48848000", 864, "90.29920000", "270125.24207900", "0"], [1752432540000, "2991.68000000", "2993.51000000", "2991.68000000", "2993.50000000", "119.33590000", 1752432599999, "357132.86996600", 700, "39.33500000", "117708.96004100", "0"], [1752432600000, "2993.51000000", "2995.49000000", "2992.99000000", "2995.49000000", "175.60020000", 1752432659999, "525704.68861700", 1598, "92.00700000", "275429.04855500", "0"], [1752432660000, "2995.49000000", "2996.94000000", "2995.20000000", "2996.93000000", "170.60550000", 1752432719999, "511149.71538400", 1763, "132.56620000", "397166.91800600", "0"], [1752432720000, "2996.93000000", "2997.29000000", "2995.99000000", "2996.00000000", "91.63120000", 1752432779999, "274579.74476900", 722, "36.21770000", "108515.30717800", "0"], [1752432780000, "2996.00000000", "2996.68000000", "2995.04000000", "2995.64000000", "116.75050000", 1752432839999, "349799.67315700", 971, "65.67100000", "196767.42416800", "0"], [1752432840000, "2995.65000000", "2995.65000000", "2993.39000000", "2994.84000000", "94.03220000", 1752432899999, "281578.73294900", 1202, "30.63670000", "91739.32779700", "0"], [1752432900000, "2994.84000000", "2995.24000000", "2994.17000000", "2995.15000000", "65.00960000", 1752432959999, "194693.61973500", 821, "41.51390000", "124329.22954700", "0"], [1752432960000, "2995.15000000", "2995.82000000", "2994.84000000", "2995.61000000", "61.87500000", 1752433019999, "185344.18237000", 597, "47.33590000", "141790.86178600", "0"], [1752433020000, "2995.62000000", "2995.84000000", "2995.00000000", "2995.28000000", "43.81610000", 1752433079999, "131250.51173900", 468, "22.45660000", "67266.96712000", "0"], [1752433080000, "2995.29000000", "2995.83000000", "2994.88000000", "2995.68000000", "97.71840000", 1752433139999, "292705.49774800", 676, "48.13410000", "144176.97674700", "0"], [1752433140000, "2995.67000000", "2995.68000000", "2994.00000000", "2994.00000000", "60.95310000", 1752433199999, "182557.18829600", 650, "8.42760000", "25238.10984700", "0"], [1752433200000, "2994.00000000", "2994.27000000", "2993.48000000", "2994.00000000", "161.47570000", 1752433259999, "483433.26408000", 884, "39.97020000", "119665.49296600", "0"], [1752433260000, "2994.00000000", "2994.84000000", "2993.00000000", "2993.22000000", "137.59240000", 1752433319999, "411916.20923200", 1167, "85.66930000", "256457.82254700", "0"], [1752433320000, "2993.22000000", "2994.28000000", "2992.50000000", "2994.28000000", "45.88530000", 1752433379999, "137345.53389500", 664, "21.70140000", "64959.09686900", "0"], [1752433380000, "2994.28000000", "2994.30000000", "2993.69000000", "2993.91000000", "68.79980000", 1752433439999, "205995.55526200", 474, "21.58040000", "64612.10774500", "0"], [1752433440000, "2993.91000000", "2995.19000000", "2993.91000000", "2994.52000000", "77.15930000", 1752433499999, "231088.83652500", 705, "28.24160000", "84576.40279100", "0"], [1752433500000, "2994.52000000", "2996.19000000", "2994.52000000", "2995.51000000", "126.49820000", 1752433559999, "378918.71435200", 694, "107.45070000", "321857.80351700", "0"], [1752433560000, "2995.50000000", "2995.90000000", "2995.12000000", "2995.12000000", "152.13300000", 1752433619999, "455697.39953900", 861, "122.86650000", "368031.61867400", "0"], [1752433620000, "2995.12000000", "2995.50000000", "2993.72000000", "2993.72000000", "96.17870000", 1752433679999, "287985.78070900", 798, "28.48180000", "85293.95381300", "0"], [1752433680000, "2993.73000000", "2993.73000000", "2992.51000000", "2993.24000000", "102.68110000", 1752433739999, "307332.47343200", 779, "63.87470000", "191184.37371700", "0"], [1752433740000, "2993.24000000", "2996.55000000", "2993.24000000", "2996.54000000", "125.54550000", 1752433799999, "376062.23986300", 1181, "62.14050000", "186124.54388500", "0"], [1752433800000, "2996.55000000", "2997.24000000", "2995.50000000", "2995.50000000", "274.70790000", 1752433859999, "823130.93468100", 1422, "177.55530000", "532020.52518200", "0"], [1752433860000, "2995.50000000", "2996.06000000", "2995.14000000", "2995.14000000", "100.47380000", 1752433919999, "300982.52621000", 564, "75.64660000", "226610.71839300", "0"], [1752433920000, "2995.15000000", "2995.87000000", "2995.00000000", "2995.86000000", "29.89520000", 1752433979999, "89551.56609500", 366, "16.85900000", "50501.93825600", "0"], [1752433980000, "2995.87000000", "2996.83000000", "2995.86000000", "2996.83000000", "55.88400000", 1752434039999, "167438.78148500", 668, "39.74460000", "119084.04969400", "0"], [1752434040000, "2996.83000000", "2996.83000000", "2995.60000000", "2995.60000000", "83.77350000", 1752434099999, "250984.36298200", 664, "25.43610000", "76200.12030300", "0"], [1752434100000, "2995.61000000", "2996.62000000", "2994.16000000", "2994.16000000", "230.60550000", 1752434159999, "690761.75242100", 1260, "58.22290000", "174422.40670200", "0"], [1752434160000, "2994.17000000", "2994.89000000", "2994.16000000", "2994.89000000", "101.01940000", 1752434219999, "302496.88466300", 433, "77.43360000", "231862.90047000", "0"], [1752434220000, "2994.89000000", "2995.49000000", "2994.01000000", "2994.51000000", "115.80210000", 1752434279999, "346798.19158800", 887, "55.37370000", "165823.19146700", "0"], [1752434280000, "2994.50000000", "2996.34000000", "2994.50000000", "2995.35000000", "74.87820000", 1752434339999, "224321.17200800", 798, "46.99950000", "140795.29806800", "0"], [1752434340000, "2995.36000000", "2995.80000000", "2994.87000000", "2995.70000000", "60.38890000", 1752434399999, "180897.55224900", 520, "33.74010000", "101066.92679600", "0"], [1752434400000, "2995.70000000", "2996.64000000", "2995.23000000", "2996.63000000", "63.84460000", 1752434459999, "191271.25513300", 813, "52.57470000", "157509.01115300", "0"], [1752434460000, "2996.63000000", "2998.49000000", "2996.10000000", "2998.48000000", "236.93810000", 1752434519999, "710145.67565700", 1353, "70.82180000", "212278.39807000", "0"], [1752434520000, "2998.49000000", "2998.83000000", "2998.10000000", "2998.60000000", "138.15830000", 1752434579999, "414257.13797600", 676, "49.38660000", "148082.49548400", "0"], [1752434580000, "2998.60000000", "2999.49000000", "2998.59000000", "2999.22000000", "216.62380000", 1752434639999, "649625.43392500", 901, "119.04440000", "356990.67340300", "0"], [1752434640000, "2999.23000000", "3000.86000000", "2998.64000000", "3000.86000000", "234.41120000", 1752434699999, "703120.36302800", 1336, "136.98440000", "410904.91304300", "0"], [1752434700000, "3000.85000000", "3001.16000000", "2999.25000000", "3000.80000000", "391.15140000", 1752434759999, "1173645.17281600", 1318, "249.57750000", "748854.30554900", "0"], [1752434760000, "3000.81000000", "3002.82000000", "3000.70000000", "3002.39000000", "753.16150000", 1752434819999, "2260735.99975300", 2987, "519.52160000", "1559393.86866100", "0"], [1752434820000, "3002.40000000", "3004.60000000", "3001.95000000", "3003.91000000", "575.83000000", 1752434879999, "1729429.35576500", 2930, "271.88290000", "816557.68249000", "0"], [1752434880000, "3003.92000000", "3005.00000000", "3003.60000000", "3004.54000000", "218.25410000", 1752434939999, "655766.60660700", 1263, "111.37430000", "334617.69030100", "0"], [1752434940000, "3004.55000000", "3004.55000000", "3002.00000000", "3002.43000000", "216.36430000", 1752434999999, "649606.56545600", 1450, "125.22210000", "375950.53429700", "0"], [1752435000000, "3002.43000000", "3003.88000000", "3001.46000000", "3003.79000000", "878.17900000", 1752435059999, "2636702.17356900", 2136, "200.44790000", "601810.01065800", "0"], [1752435060000, "3003.80000000", "3004.98000000", "3003.72000000", "3004.53000000", "572.83900000", 1752435119999, "1721012.67597800", 1332, "147.29330000", "442487.61855600", "0"], [1752435120000, "3004.53000000", "3010.65000000", "3004.53000000", "3005.57000000", "1551.07030000", 1752435179999, "4664728.62119800", 7951, "955.58100000", "2873738.74937000", "0"], [1752435180000, "3005.56000000", "3005.87000000", "3002.16000000", "3004.16000000", "499.04280000", 1752435239999, "1499028.37506900", 2252, "253.73960000", "762059.59401400", "0"], [1752435240000, "3004.16000000", "3004.82000000", "2998.49000000", "2998.65000000", "588.88010000", 1752435299999, "1767583.85976800", 3846, "100.98770000", "303091.48676100", "0"], [1752435300000, "2998.66000000", "3000.25000000", "2993.38000000", "3000.25000000", "701.33860000", 1752435359999, "2101898.42802200", 4635, "306.62640000", "919145.57065100", "0"], [1752435360000, "3000.24000000", "3001.36000000", "2999.03000000", "3001.36000000", "205.60020000", 1752435419999, "616861.87860500", 1714, "74.48410000", "223462.56742200", "0"], [1752435420000, "3001.36000000", "3004.20000000", "3000.60000000", "3000.74000000", "315.08430000", 1752435479999, "945950.81588800", 3006, "119.87350000", "359880.99182400", "0"], [1752435480000, "3000.74000000", "3000.90000000", "2997.00000000", "2999.04000000", "302.61740000", 1752435539999, "907525.77314700", 2333, "108.67340000", "325832.28333300", "0"], [1752435540000, "2999.03000000", "3000.00000000", "2998.85000000", "2998.86000000", "184.13860000", 1752435599999, "552332.05268100", 816, "77.29490000", "231841.01603900", "0"], [1752435600000, "2998.86000000", "3000.13000000", "2997.20000000", "3000.13000000", "444.15810000", 1752435659999, "1331889.70681900", 1742, "190.94730000", "572605.19083300", "0"], [1752435660000, "3000.13000000", "3000.29000000", "2998.35000000", "2998.35000000", "121.28840000", 1752435719999, "363826.97476000", 761, "11.01390000", "33039.65880500", "0"], [1752435720000, "2998.35000000", "2998.77000000", "2997.15000000", "2997.85000000", "154.01870000", 1752435779999, "461740.94563200", 1706, "101.33980000", "303805.99693900", "0"], [1752435780000, "2997.85000000", "2997.85000000", "2995.51000000", "2996.99000000", "170.82190000", 1752435839999, "511893.30215800", 1294, "82.35800000", "246764.04521800", "0"], [1752435840000, "2996.98000000", "2997.29000000", "2996.31000000", "2996.90000000", "131.94580000", 1752435899999, "395438.90916700", 929, "27.71820000", "83065.57621600", "0"], [1752435900000, "2996.90000000", "2998.44000000", "2994.49000000", "2994.89000000", "259.28620000", 1752435959999, "776880.04837200", 1864, "120.12980000", "359978.13064700", "0"], [1752435960000, "2994.90000000", "2995.90000000", "2993.10000000", "2995.29000000", "146.12820000", 1752436019999, "437552.18705300", 2078, "46.95420000", "140594.29447000", "0"], [1752436020000, "2995.29000000", "2996.10000000", "2994.75000000", "2995.91000000", "78.90400000", 1752436079999, "236345.67665900", 1180, "26.82510000", "80356.57587800", "0"], [1752436080000, "2995.91000000", "2996.30000000", "2995.11000000", "2996.19000000", "48.70730000", 1752436139999, "145923.76553300", 806, "24.39100000", "73073.30646700", "0"], [1752436140000, "2996.19000000", "2997.75000000", "2995.00000000", "2997.00000000", "229.16080000", 1752436199999, "686600.00671000", 1754, "147.81150000", "442847.43745300", "0"], [1752436200000, "2996.99000000", "2999.00000000", "2996.49000000", "2998.99000000", "165.93080000", 1752436259999, "497504.74960500", 1459, "76.79160000", "230239.36121600", "0"], [1752436260000, "2998.99000000", "2998.99000000", "2997.67000000", "2997.76000000", "64.87650000", 1752436319999, "194515.93307700", 884, "38.37500000", "115057.28577700", "0"], [1752436320000, "2997.75000000", "2997.75000000", "2996.79000000", "2997.15000000", "35.74750000", 1752436379999, "107134.66324300", 482, "22.80750000", "68352.61596200", "0"], [1752436380000, "2997.14000000", "2997.14000000", "2995.58000000", "2996.65000000", "304.19670000", 1752436439999, "911574.94576000", 1264, "130.93530000", "392335.59015500", "0"], [1752436440000, "2996.64000000", "2996.64000000", "2994.75000000", "2994.75000000", "146.66900000", 1752436499999, "439299.20079800", 850, "10.02730000", "30040.10423100", "0"], [1752436500000, "2994.76000000", "2995.49000000", "2994.75000000", "2995.35000000", "63.98550000", 1752436559999, "191650.79642600", 703, "26.65930000", "79852.57679600", "0"], [1752436560000, "2995.35000000", "2996.34000000", "2995.34000000", "2995.94000000", "37.68410000", 1752436619999, "112896.85510500", 592, "25.42700000", "76175.07047300", "0"], [1752436620000, "2995.94000000", "2995.94000000", "2993.86000000", "2993.86000000", "56.87560000", 1752436679999, "170331.13303200", 774, "11.97460000", "35855.50233200", "0"], [1752436680000, "2993.85000000", "2994.16000000", "2990.97000000", "2990.97000000", "266.16780000", 1752436739999, "796499.28308700", 1780, "61.10240000", "182837.31988500", "0"], [1752436740000, "2990.98000000", "2990.98000000", "2988.10000000", "2989.45000000", "457.32850000", 1752436799999, "1367083.21144700", 3421, "201.46320000", "602199.21784400", "0"], [1752436800000, "2989.46000000", "2990.49000000", "2988.25000000", "2988.26000000", "209.21240000", 1752436859999, "625411.40959700", 1252, "58.86820000", "175998.32072500", "0"], [1752436860000, "2988.25000000", "2988.26000000", "2980.12000000", "2985.39000000", "1174.29370000", 1752436919999, "3503953.09282800", 6506, "327.96610000", "978483.49188900", "0"], [1752436920000, "2985.40000000", "2987.79000000", "2985.39000000", "2986.82000000", "239.26570000", 1752436979999, "714631.62876800", 1584, "132.83900000", "396741.16401300", "0"], [1752436980000, "2986.82000000", "2986.82000000", "2984.27000000", "2985.16000000", "92.00300000", 1752437039999, "274676.04450300", 1053, "30.38100000", "90685.54559600", "0"], [1752437040000, "2985.16000000", "2985.16000000", "2981.49000000", "2981.49000000", "318.18910000", 1752437099999, "949001.63091000", 1821, "166.94910000", "497921.00152500", "0"], [1752437100000, "2981.50000000", "2983.24000000", "2980.39000000", "2983.07000000", "179.10990000", 1752437159999, "534057.52703000", 1294, "91.78690000", "273683.79910800", "0"], [1752437160000, "2983.08000000", "2983.09000000", "2981.18000000", "2981.47000000", "133.36220000", 1752437219999, "397688.45164300", 1529, "52.45660000", "156411.86063100", "0"], [1752437220000, "2981.47000000", "2984.57000000", "2981.47000000", "2984.57000000", "252.99870000", 1752437279999, "754739.80220900", 1009, "200.05050000", "596754.35172500", "0"], [1752437280000, "2984.56000000", "2985.80000000", "2983.14000000", "2984.10000000", "165.48380000", 1752437339999, "493897.78269700", 1270, "89.67840000", "267653.99904400", "0"], [1752437340000, "2984.09000000", "2985.31000000", "2984.09000000", "2985.31000000", "37.35610000", 1752437399999, "111495.93275400", 501, "21.17490000", "63199.94723400", "0"], [1752437400000, "2985.31000000", "2986.07000000", "2984.36000000", "2984.86000000", "64.87160000", 1752437459999, "193648.03889800", 831, "27.91700000", "83335.47880100", "0"], [1752437460000, "2984.87000000", "2985.43000000", "2984.87000000", "2985.14000000", "368.87230000", 1752437519999, "1101128.73276400", 485, "181.55060000", "541951.34193200", "0"], [1752437520000, "2985.15000000", "2985.56000000", "2985.14000000", "2985.46000000", "265.20430000", 1752437579999, "791683.06899000", 599, "15.53010000", "46362.82446000", "0"], [1752437580000, "2985.46000000", "2986.36000000", "2985.46000000", "2986.36000000", "106.41270000", 1752437639999, "317728.54642500", 482, "95.71800000", "285797.01763900", "0"], [1752437640000, "2986.35000000", "2986.50000000", "2985.14000000", "2985.32000000", "250.71860000", 1752437699999, "748538.41118100", 638, "76.77700000", "229237.06311300", "0"], [1752437700000, "2985.32000000", "2987.81000000", "2985.17000000", "2987.80000000", "161.94310000", 1752437759999, "483665.26035100", 1258, "102.32740000", "305604.68303200", "0"], [1752437760000, "2987.81000000", "2987.81000000", "2986.52000000", "2987.18000000", "121.03350000", 1752437819999, "361507.90759000", 815, "51.74800000", "154561.48954800", "0"], [1752437820000, "2987.19000000", "2990.25000000", "2987.03000000", "2990.18000000", "173.55310000", 1752437879999, "518710.20278000", 1474, "123.52250000", "369197.20549600", "0"], [1752437880000, "2990.18000000", "2992.03000000", "2990.18000000", "2991.88000000", "186.69310000", 1752437939999, "558418.46685400", 1496, "95.04870000", "284299.46474600", "0"], [1752437940000, "2991.89000000", "2993.49000000", "2991.49000000", "2991.50000000", "141.87880000", 1752437999999, "424512.03879000", 950, "107.48250000", "321575.99094700", "0"], [1752438000000, "2991.50000000", "2991.50000000", "2990.15000000", "2990.61000000", "102.62950000", 1752438059999, "306932.70617600", 634, "75.72290000", "226461.75317700", "0"], [1752438060000, "2990.61000000", "2990.61000000", "2987.76000000", "2989.49000000", "386.68430000", 1752438119999, "1155847.87056900", 1709, "63.80810000", "190704.16652300", "0"], [1752438120000, "2989.49000000", "2989.49000000", "2987.40000000", "2987.40000000", "106.35100000", 1752438179999, "317783.93870000", 909, "51.96930000", "155283.32076200", "0"], [1752438180000, "2987.41000000", "2988.50000000", "2987.41000000", "2988.30000000", "43.01070000", 1752438239999, "128526.77683600", 637, "24.50850000", "73234.30414300", "0"], [1752438240000, "2988.31000000", "2988.46000000", "2987.21000000", "2988.46000000", "69.62810000", 1752438299999, "208021.45627400", 701, "33.02280000", "98655.80081400", "0"], [1752438300000, "2988.46000000", "2988.46000000", "2987.10000000", "2988.46000000", "66.77360000", 1752438359999, "199519.64207400", 827, "14.32430000", "42799.70349200", "0"], [1752438360000, "2988.46000000", "2989.57000000", "2988.16000000", "2988.34000000", "188.26710000", 1752438419999, "562625.60659600", 1027, "156.79460000", "468552.78405300", "0"], [1752438420000, "2988.34000000", "2989.08000000", "2988.34000000", "2988.63000000", "35.27980000", 1752438479999, "105450.49631400", 378, "10.82960000", "32368.29940000", "0"], [1752438480000, "2988.63000000", "2991.52000000", "2988.62000000", "2991.48000000", "105.78910000", 1752438539999, "316302.29676900", 945, "65.28790000", "195182.39355900", "0"], [1752438540000, "2991.49000000", "2993.18000000", "2991.49000000", "2992.36000000", "361.93620000", 1752438599999, "1083090.17942700", 1317, "294.01950000", "879833.28627800", "0"], [1752438600000, "2992.35000000", "2993.30000000", "2991.99000000", "2992.44000000", "187.50290000", 1752438659999, "561140.59374800", 893, "111.65480000", "334131.64796900", "0"], [1752438660000, "2992.44000000", "2994.99000000", "2992.44000000", "2994.71000000", "189.88510000", 1752438719999, "568564.43417100", 1161, "150.32990000", "450104.05706100", "0"], [1752438720000, "2994.70000000", "2997.50000000", "2994.00000000", "2997.49000000", "203.84970000", 1752438779999, "610622.49718900", 1375, "174.73580000", "523398.46111900", "0"], [1752438780000, "2997.49000000", "2997.85000000", "2996.64000000", "2996.99000000", "164.00990000", 1752438839999, "491592.47720900", 732, "17.31900000", "51907.58348300", "0"], [1752438840000, "2996.99000000", "2997.85000000", "2996.42000000", "2996.55000000", "171.99700000", 1752438899999, "515549.28846600", 713, "99.22210000", "297428.69741700", "0"], [1752438900000, "2996.56000000", "2998.92000000", "2996.25000000", "2998.49000000", "171.94880000", 1752438959999, "515489.69596800", 1301, "113.47730000", "340174.87944500", "0"], [1752438960000, "2998.49000000", "2998.76000000", "2997.00000000", "2997.01000000", "118.38750000", 1752439019999, "354919.23730500", 1060, "33.57290000", "100662.67736700", "0"], [1752439020000, "2997.00000000", "2997.24000000", "2996.69000000", "2996.72000000", "110.52420000", 1752439079999, "331238.02428100", 575, "43.02510000", "128952.41341300", "0"], [1752439080000, "2996.72000000", "2996.72000000", "2993.55000000", "2993.59000000", "253.69750000", 1752439139999, "759780.20580100", 1774, "59.59340000", "178473.91862700", "0"], [1752439140000, "2993.59000000", "2993.59000000", "2992.48000000", "2993.20000000", "135.53070000", 1752439199999, "405626.80726900", 1071, "43.14800000", "129129.34435700", "0"], [1752439200000, "2993.21000000", "2995.12000000", "2993.20000000", "2995.12000000", "28.34880000", 1752439259999, "84877.56759500", 532, "22.63070000", "67755.71582900", "0"], [1752439260000, "2995.12000000", "2995.47000000", "2994.24000000", "2994.43000000", "121.51590000", 1752439319999, "363927.08785800", 804, "32.42970000", "97124.94658000", "0"], [1752439320000, "2994.44000000", "2994.44000000", "2993.99000000", "2994.06000000", "29.48020000", 1752439379999, "88269.13941500", 348, "7.37520000", "22082.81796500", "0"], [1752439380000, "2994.05000000", "2994.06000000", "2992.21000000", "2992.82000000", "61.08670000", 1752439439999, "182828.36508000", 942, "8.03630000", "24049.30121300", "0"], [1752439440000, "2992.82000000", "2992.83000000", "2990.91000000", "2991.45000000", "69.54090000", 1752439499999, "208028.03842300", 804, "7.71900000", "23090.81835700", "0"], [1752439500000, "2991.44000000", "2991.49000000", "2990.41000000", "2990.41000000", "90.96770000", 1752439559999, "272086.06022400", 733, "11.33650000", "33910.98613900", "0"], [1752439560000, "2990.41000000", "2990.41000000", "2989.19000000", "2989.79000000", "149.54590000", 1752439619999, "447055.09311100", 839, "97.44260000", "291279.15124700", "0"], [1752439620000, "2989.79000000", "2989.79000000", "2988.09000000", "2988.10000000", "117.28380000", 1752439679999, "350618.75812500", 775, "4.53100000", "13543.11583200", "0"], [1752439680000, "2988.10000000", "2988.74000000", "2987.69000000", "2987.70000000", "208.23030000", 1752439739999, "622277.54217300", 755, "52.17250000", "155900.64571600", "0"], [1752439740000, "2987.70000000", "2988.76000000", "2987.69000000", "2987.70000000", "75.74230000", 1752439799999, "226321.57232600", 740, "58.65710000", "175265.58368900", "0"], [1752439800000, "2987.70000000", "2987.99000000", "2987.07000000", "2987.65000000", "72.34000000", 1752439859999, "216117.95745200", 790, "27.72780000", "82839.86547200", "0"], [1752439860000, "2987.65000000", "2989.66000000", "2986.34000000", "2989.44000000", "398.23310000", 1752439919999, "1189700.66443100", 1509, "328.88810000", "982526.39429900", "0"], [1752439920000, "2989.44000000", "2989.44000000", "2988.25000000", "2989.34000000", "128.93440000", 1752439979999, "385382.32531300", 673, "16.65920000", "49788.50727700", "0"], [1752439980000, "2989.34000000", "2990.33000000", "2989.33000000", "2990.33000000", "134.84830000", 1752440039999, "403161.56333700", 428, "127.53990000", "381311.32595500", "0"], [1752440040000, "2990.33000000", "2993.20000000", "2989.99000000", "2993.20000000", "185.89510000", 1752440099999, "556021.82328800", 1330, "102.39030000", "306294.45203400", "0"], [1752440100000, "2993.19000000", "2994.45000000", "2992.05000000", "2994.45000000", "313.21800000", 1752440159999, "937559.97479300", 1193, "201.18520000", "602212.04188800", "0"], [1752440160000, "2994.44000000", "2995.19000000", "2994.00000000", "2994.00000000", "146.73730000", 1752440219999, "439437.90008200", 771, "97.36700000", "291587.07881100", "0"], [1752440220000, "2994.00000000", "2994.75000000", "2993.55000000", "2993.55000000", "36.67510000", 1752440279999, "109821.17721800", 546, "21.35940000", "63961.10426000", "0"], [1752440280000, "2993.56000000", "2993.56000000", "2992.65000000", "2992.65000000", "35.14940000", 1752440339999, "105205.84600100", 342, "8.26190000", "24729.60517400", "0"], [1752440340000, "2992.65000000", "2992.66000000", "2991.90000000", "2991.91000000", "23.58990000", 1752440399999, "70590.01099700", 319, "4.18440000", "12520.81180100", "0"], [1752440400000, "2991.90000000", "2991.91000000", "2990.55000000", "2991.58000000", "72.20510000", 1752440459999, "215975.16552100", 854, "37.28080000", "111509.88309500", "0"], [1752440460000, "2991.59000000", "2991.59000000", "2987.51000000", "2987.80000000", "403.96340000", 1752440519999, "1207306.31774700", 1723, "115.24410000", "344352.13422600", "0"], [1752440520000, "2987.80000000", "2988.35000000", "2987.69000000", "2988.02000000", "117.31700000", 1752440579999, "350550.78130600", 387, "94.35820000", "281944.92470400", "0"], [1752440580000, "2988.02000000", "2988.17000000", "2986.14000000", "2987.49000000", "108.33720000", 1752440639999, "323624.92537200", 955, "72.76880000", "217380.93209000", "0"], [1752440640000, "2987.50000000", "2990.04000000", "2987.50000000", "2989.73000000", "311.99580000", 1752440699999, "932609.03468300", 1352, "232.05230000", "693594.52981500", "0"], [1752440700000, "2989.71000000", "2989.71000000", "2988.29000000", "2988.29000000", "103.30580000", 1752440759999, "308757.20726400", 683, "33.78420000", "100969.96591000", "0"], [1752440760000, "2988.29000000", "2988.30000000", "2987.10000000", "2987.10000000", "62.26350000", 1752440819999, "186016.84797100", 825, "15.47490000", "46234.25913700", "0"], [1752440820000, "2987.10000000", "2987.11000000", "2983.51000000", "2986.31000000", "1366.92130000", 1752440879999, "4080045.69886700", 2515, "137.47590000", "410339.16337100", "0"], [1752440880000, "2986.30000000", "2986.50000000", "2985.33000000", "2985.33000000", "110.38010000", 1752440939999, "329600.60094000", 597, "34.83650000", "104022.06078200", "0"], [1752440940000, "2985.34000000", "2985.34000000", "2983.07000000", "2985.18000000", "399.57420000", 1752440999999, "1192317.43575400", 1274, "119.60460000", "356934.62615100", "0"], [1752441000000, "2985.19000000", "2987.40000000", "2985.10000000", "2987.34000000", "264.53300000", 1752441059999, "789853.64523200", 1011, "183.64980000", "548328.99697200", "0"], [1752441060000, "2987.33000000", "2987.33000000", "2984.11000000", "2984.12000000", "163.27000000", 1752441119999, "487553.31872800", 1219, "56.52340000", "168808.81725600", "0"], [1752441120000, "2984.11000000", "2984.59000000", "2983.68000000", "2983.69000000", "76.45940000", 1752441179999, "228187.11112300", 587, "37.13780000", "110836.07556600", "0"], [1752441180000, "2983.69000000", "2984.55000000", "2983.49000000", "2984.40000000", "55.44830000", 1752441239999, "165467.42570200", 509, "39.34060000", "117396.68022000", "0"], [1752441240000, "2984.39000000", "2984.59000000", "2983.47000000", "2984.58000000", "81.31910000", 1752441299999, "242648.96337800", 664, "37.76680000", "112691.21341400", "0"], [1752441300000, "2984.58000000", "2984.70000000", "2983.81000000", "2984.70000000", "83.06890000", 1752441359999, "247911.37803200", 820, "35.02320000", "104518.37245100", "0"], [1752441360000, "2984.71000000", "2986.20000000", "2984.11000000", "2984.11000000", "117.05790000", 1752441419999, "349435.11958100", 1119, "61.61110000", "183883.91802400", "0"], [1752441420000, "2984.11000000", "2985.47000000", "2983.08000000", "2985.21000000", "39.75610000", 1752441479999, "118649.61231200", 971, "24.27260000", "72436.20857000", "0"], [1752441480000, "2985.20000000", "2985.70000000", "2984.27000000", "2984.27000000", "161.30940000", 1752441539999, "481550.65100800", 768, "52.95660000", "158074.63406400", "0"], [1752441540000, "2984.27000000", "2984.69000000", "2983.01000000", "2983.55000000", "70.19220000", 1752441599999, "209411.99935400", 973, "40.07610000", "119555.70702800", "0"], [1752441600000, "2983.55000000", "2983.55000000", "2982.21000000", "2982.22000000", "63.57890000", 1752441659999, "189664.90721900", 589, "10.66510000", "31809.31021400", "0"], [1752441660000, "2982.22000000", "2984.71000000", "2982.21000000", "2983.68000000", "104.18050000", 1752441719999, "310778.09416000", 1069, "89.75920000", "267741.45701600", "0"], [1752441720000, "2983.68000000", "2983.69000000", "2982.78000000", "2982.78000000", "37.46940000", 1752441779999, "111774.34290000", 427, "18.96630000", "56577.33784800", "0"], [1752441780000, "2982.79000000", "2983.20000000", "2982.78000000", "2982.78000000", "181.15300000", 1752441839999, "540364.83984600", 615, "64.64720000", "192838.75320600", "0"], [1752441840000, "2982.79000000", "2985.17000000", "2982.78000000", "2984.70000000", "77.52650000", 1752441899999, "231354.86065200", 1070, "37.94790000", "113226.35405600", "0"], [1752441900000, "2984.70000000", "2984.70000000", "2983.26000000", "2983.39000000", "47.61470000", 1752441959999, "142088.52116100", 551, "10.08690000", "30101.18469900", "0"], [1752441960000, "2983.39000000", "2984.00000000", "2982.78000000", "2983.99000000", "124.47220000", 1752442019999, "371335.06378100", 1077, "97.66910000", "291370.63306900", "0"], [1752442020000, "2983.99000000", "2986.06000000", "2983.13000000", "2984.05000000", "140.24160000", 1752442079999, "418560.76084300", 1310, "92.34000000", "275572.12222200", "0"], [1752442080000, "2984.06000000", "2984.06000000", "2983.89000000", "2983.89000000", "42.92100000", 1752442139999, "128073.73961100", 237, "9.53990000", "28466.62460400", "0"], [1752442140000, "2983.89000000", "2983.90000000", "2983.38000000", "2983.39000000", "113.76690000", 1752442199999, "339430.41612100", 296, "70.21610000", "209491.13331400", "0"], [1752442200000, "2983.38000000", "2983.96000000", "2982.55000000", "2982.56000000", "278.29930000", 1752442259999, "830235.87680800", 674, "163.24280000", "487015.54388300", "0"], [1752442260000, "2982.56000000", "2984.23000000", "2982.23000000", "2982.71000000", "303.95510000", 1752442319999, "906690.36577800", 1168, "211.59190000", "631133.90345700", "0"], [1752442320000, "2982.71000000", "2984.64000000", "2981.78000000", "2984.07000000", "367.78430000", 1752442379999, "1097221.37441900", 890, "288.40240000", "860419.72268200", "0"], [1752442380000, "2984.06000000", "2984.50000000", "2982.99000000", "2982.99000000", "104.76040000", 1752442439999, "312590.50575200", 616, "32.82940000", "97964.32947500", "0"], [1752442440000, "2982.99000000", "2983.00000000", "2980.09000000", "2980.82000000", "328.69740000", 1752442499999, "979931.39513800", 2097, "124.77780000", "371964.14441200", "0"], [1752442500000, "2980.83000000", "2981.42000000", "2979.72000000", "2979.73000000", "188.38600000", 1752442559999, "561428.10731500", 1252, "15.08640000", "44970.81760100", "0"], [1752442560000, "2979.72000000", "2980.27000000", "2977.00000000", "2977.65000000", "690.23250000", 1752442619999, "2055884.48675100", 3928, "220.99470000", "658162.36403400", "0"], [1752442620000, "2977.65000000", "2977.65000000", "2967.70000000", "2970.01000000", "1883.76310000", 1752442679999, "5597373.01228200", 7330, "490.95270000", "1458255.56624600", "0"], [1752442680000, "2970.02000000", "2970.14000000", "2942.00000000", "2944.30000000", "4924.00440000", 1752442739999, "14553464.03268000", 16236, "1202.56800000", "3553590.90997500", "0"], [1752442740000, "2944.29000000", "2957.35000000", "2940.24000000", "2956.16000000", "5914.79350000", 1752442799999, "17451394.08888700", 18594, "3119.20480000", "9201156.10589400", "0"], [1752442800000, "2956.16000000", "2956.16000000", "2948.77000000", "2951.70000000", "952.71590000", 1752442859999, "2812022.01078500", 5660, "535.30830000", "1579942.05758900", "0"], [1752442860000, "2951.71000000", "2956.15000000", "2947.15000000", "2956.14000000", "972.22560000", 1752442919999, "2869020.62906800", 6690, "444.33440000", "1311475.68896500", "0"], [1752442920000, "2956.15000000", "2958.34000000", "2954.06000000", "2956.34000000", "462.85660000", 1752442979999, "1368336.43864400", 3911, "246.68210000", "729191.59941500", "0"], [1752442980000, "2956.34000000", "2959.27000000", "2956.34000000", "2958.53000000", "371.53800000", 1752443039999, "1099032.78146000", 2730, "270.39720000", "799810.48709800", "0"], [1752443040000, "2958.53000000", "2965.28000000", "2958.53000000", "2960.56000000", "981.52320000", 1752443099999, "2907156.21553800", 5013, "638.63300000", "1891529.84217900", "0"], [1752443100000, "2960.56000000", "2967.72000000", "2959.72000000", "2965.14000000", "549.47270000", 1752443159999, "1629018.73228600", 4882, "296.09530000", "877840.19901900", "0"], [1752443160000, "2965.14000000", "2965.88000000", "2962.32000000", "2962.83000000", "253.97260000", 1752443219999, "752656.97675000", 2099, "174.69950000", "517696.29548900", "0"], [1752443220000, "2962.83000000", "2967.70000000", "2962.83000000", "2967.47000000", "437.68880000", 1752443279999, "1297865.65420300", 2514, "325.65610000", "965628.39376700", "0"], [1752443280000, "2967.47000000", "2971.99000000", "2967.01000000", "2969.49000000", "384.58540000", 1752443339999, "1141730.41391900", 3208, "216.25460000", "642024.19382800", "0"], [1752443340000, "2969.50000000", "2977.23000000", "2969.50000000", "2976.35000000", "541.43190000", 1752443399999, "1610393.44523400", 4330, "380.60950000", "1132066.05339900", "0"], [1752443400000, "2976.34000000", "2976.34000000", "2970.00000000", "2970.01000000", "449.10260000", 1752443459999, "1334794.65130900", 3682, "87.80050000", "260889.95415400", "0"], [1752443460000, "2970.00000000", "2970.02000000", "2966.58000000", "2968.04000000", "687.90260000", 1752443519999, "2042713.55224800", 2432, "110.42760000", "327831.30268400", "0"], [1752443520000, "2968.04000000", "2968.45000000", "2964.44000000", "2968.15000000", "805.71130000", 1752443579999, "2390133.88331100", 3526, "363.83900000", "1079370.78833900", "0"], [1752443580000, "2968.15000000", "2970.57000000", "2967.61000000", "2969.38000000", "614.21490000", 1752443639999, "1823615.83430900", 2459, "464.39680000", "1378801.72484300", "0"], [1752443640000, "2969.38000000", "2970.81000000", "2968.55000000", "2968.55000000", "521.22020000", 1752443699999, "1547804.79187800", 1899, "416.33860000", "1236328.26214200", "0"], [1752443700000, "2968.55000000", "2971.54000000", "2968.55000000", "2971.54000000", "689.03390000", 1752443759999, "2046758.92877000", 1864, "601.58270000", "1787007.98350800", "0"], [1752443760000, "2971.53000000", "2971.54000000", "2967.69000000", "2971.13000000", "323.95830000", 1752443819999, "962057.07615300", 2343, "193.72830000", "575277.20871400", "0"], [1752443820000, "2971.13000000", "2971.14000000", "2965.99000000", "2966.40000000", "161.28900000", 1752443879999, "478671.59840200", 1756, "70.16190000", "208175.15133300", "0"], [1752443880000, "2966.40000000", "2966.68000000", "2963.56000000", "2963.88000000", "280.35480000", 1752443939999, "831427.82178200", 1569, "101.65990000", "301484.54501300", "0"], [1752443940000, "2963.87000000", "2965.68000000", "2962.49000000", "2964.99000000", "464.75990000", 1752443999999, "1377505.89771300", 2314, "268.71330000", "796435.89806800", "0"], [1752444000000, "2964.99000000", "2964.99000000", "2954.71000000", "2961.29000000", "1261.68950000", 1752444059999, "3734745.15019400", 8648, "598.03820000", "1770103.91703900", "0"], [1752444060000, "2961.30000000", "2962.09000000", "2951.00000000", "2954.39000000", "1254.88270000", 1752444119999, "3708385.36656000", 9210, "581.47210000", "1718277.94561700", "0"], [1752444120000, "2954.38000000", "2958.03000000", "2952.80000000", "2952.80000000", "390.03740000", 1752444179999, "1152732.31378600", 3694, "188.48320000", "557053.57451300", "0"], [1752444180000, "2952.80000000", "2955.51000000", "2952.32000000", "2952.92000000", "876.88270000", 1752444239999, "2590310.41603600", 4904, "600.09730000", "1772839.85321700", "0"], [1752444240000, "2952.91000000", "2958.90000000", "2952.86000000", "2956.04000000", "539.48950000", 1752444299999, "1594912.38856700", 3867, "295.61980000", "873841.36459500", "0"], [1752444300000, "2956.05000000", "2958.48000000", "2955.74000000", "2957.48000000", "397.24680000", 1752444359999, "1174816.15749500", 1600, "213.65860000", "631873.14862300", "0"], [1752444360000, "2957.48000000", "2960.00000000", "2957.48000000", "2958.83000000", "303.00640000", 1752444419999, "896553.99312100", 2533, "191.02330000", "565173.11067900", "0"], [1752444420000, "2958.83000000", "2962.97000000", "2958.83000000", "2961.68000000", "299.56800000", 1752444479999, "887032.37091400", 2535, "196.33230000", "581294.08787400", "0"], [1752444480000, "2961.68000000", "2961.68000000", "2958.71000000", "2959.10000000", "181.54400000", 1752444539999, "537347.91966000", 1882, "93.01940000", "275292.05546200", "0"], [1752444540000, "2959.11000000", "2959.11000000", "2955.51000000", "2956.05000000", "396.32910000", 1752444599999, "1171928.85019600", 2677, "125.81900000", "371945.70505300", "0"], [1752444600000, "2956.04000000", "2957.27000000", "2951.03000000", "2954.68000000", "872.96150000", 1752444659999, "2578601.10126100", 5846, "418.81250000", "1236778.87495500", "0"], [1752444660000, "2954.68000000", "2955.87000000", "2953.27000000", "2954.34000000", "513.28330000", 1752444719999, "1516614.56202100", 3249, "258.41960000", "763673.43004300", "0"], [1752444720000, "2954.34000000", "2956.44000000", "2952.67000000", "2956.33000000", "431.76000000", 1752444779999, "1275971.28109700", 2987, "327.59420000", "968164.43655600", "0"], [1752444780000, "2956.34000000", "2957.45000000", "2955.75000000", "2955.99000000", "172.68270000", 1752444839999, "510571.93971700", 1803, "104.17970000", "308032.46318400", "0"], [1752444840000, "2955.99000000", "2957.98000000", "2955.89000000", "2957.29000000", "138.91610000", 1752444899999, "410777.67475600", 1417, "117.95970000", "348805.25335100", "0"], [1752444900000, "2957.29000000", "2963.28000000", "2957.00000000", "2963.27000000", "266.08520000", 1752444959999, "787562.90354800", 2244, "193.53010000", "572853.99451900", "0"], [1752444960000, "2963.28000000", "2965.07000000", "2960.42000000", "2961.50000000", "341.78080000", 1752445019999, "1012881.91484700", 2359, "215.25120000", "637913.97427400", "0"], [1752445020000, "2961.49000000", "2961.50000000", "2956.73000000", "2956.75000000", "387.93910000", 1752445079999, "1147918.79950400", 2893, "107.61850000", "318410.30376500", "0"], [1752445080000, "2956.75000000", "2957.29000000", "2948.71000000", "2950.69000000", "954.31860000", 1752445139999, "2817407.50803700", 5438, "375.76230000", "1109376.27435500", "0"], [1752445140000, "2950.69000000", "2951.31000000", "2947.99000000", "2948.40000000", "526.75150000", 1752445199999, "1554003.26477500", 3780, "261.46740000", "771377.69272900", "0"], [1752445200000, "2948.40000000", "2950.41000000", "2947.99000000", "2949.23000000", "402.87780000", 1752445259999, "1187945.74556700", 3509, "272.37730000", "803129.01893700", "0"], [1752445260000, "2949.23000000", "2949.50000000", "2946.31000000", "2949.50000000", "440.07660000", 1752445319999, "1297387.38029800", 4026, "247.06290000", "728379.34127200", "0"], [1752445320000, "2949.50000000", "2953.61000000", "2949.13000000", "2951.31000000", "1325.11460000", 1752445379999, "3910213.99557300", 4311, "433.09940000", "1278059.27348400", "0"], [1752445380000, "2951.31000000", "2958.00000000", "2951.31000000", "2958.00000000", "515.43050000", 1752445439999, "1523596.54203200", 2554, "347.93900000", "1028418.86454900", "0"], [1752445440000, "2957.99000000", "2959.08000000", "2956.76000000", "2957.80000000", "301.15040000", 1752445499999, "890732.34912500", 2043, "224.60800000", "664341.41803200", "0"], [1752445500000, "2957.81000000", "2957.81000000", "2952.78000000", "2956.50000000", "344.11880000", 1752445559999, "1016966.08966200", 2938, "195.72990000", "578460.97031500", "0"], [1752445560000, "2956.50000000", "2957.40000000", "2954.03000000", "2954.82000000", "191.04490000", 1752445619999, "564652.21594900", 1834, "82.08670000", "242572.69907700", "0"], [1752445620000, "2954.82000000", "2957.04000000", "2953.79000000", "2957.04000000", "262.35320000", 1752445679999, "775465.81709900", 1702, "220.71860000", "652432.14979100", "0"], [1752445680000, "2957.04000000", "2957.13000000", "2955.16000000", "2956.38000000", "337.11810000", 1752445739999, "996590.74649600", 1929, "241.85600000", "714969.80680500", "0"], [1752445740000, "2956.38000000", "2956.69000000", "2956.16000000", "2956.30000000", "259.17080000", 1752445799999, "766222.80232200", 571, "106.33790000", "314370.01035400", "0"], [1752445800000, "2956.30000000", "2959.99000000", "2955.74000000", "2958.91000000", "277.15690000", 1752445859999, "819947.56091900", 2706, "155.40640000", "459718.62414800", "0"], [1752445860000, "2958.91000000", "2963.45000000", "2958.54000000", "2962.14000000", "286.84580000", 1752445919999, "849561.84428600", 3420, "207.20220000", "613604.36446800", "0"], [1752445920000, "2962.14000000", "2963.73000000", "2962.14000000", "2963.73000000", "214.14060000", 1752445979999, "634558.29896200", 1260, "144.87110000", "429289.97481800", "0"], [1752445980000, "2963.73000000", "2965.81000000", "2963.73000000", "2964.31000000", "155.58570000", 1752446039999, "461290.39207100", 1663, "84.51110000", "250560.31170900", "0"], [1752446040000, "2964.31000000", "2965.39000000", "2963.99000000", "2965.13000000", "130.75760000", 1752446099999, "387693.83375700", 1076, "97.31850000", "288548.95362300", "0"], [1752446100000, "2965.14000000", "2966.22000000", "2964.51000000", "2965.14000000", "259.12600000", 1752446159999, "768387.31042600", 1493, "177.39440000", "525998.25478100", "0"], [1752446160000, "2965.14000000", "2968.03000000", "2965.14000000", "2967.80000000", "119.10340000", 1752446219999, "353369.87003300", 1219, "82.04010000", "243400.98033800", "0"], [1752446220000, "2967.80000000", "2969.50000000", "2967.80000000", "2968.56000000", "168.50620000", 1752446279999, "500208.82976300", 1396, "117.34490000", "348315.31357000", "0"], [1752446280000, "2968.56000000", "2969.00000000", "2966.70000000", "2968.87000000", "163.47100000", 1752446339999, "485202.49185300", 1527, "55.02250000", "163298.29181000", "0"], [1752446340000, "2968.86000000", "2968.86000000", "2966.46000000", "2966.72000000", "183.13100000", 1752446399999, "543439.89814900", 865, "32.78860000", "97319.60421600", "0"], [1752446400000, "2966.73000000", "2968.39000000", "2966.72000000", "2968.38000000", "83.27360000", 1752446459999, "247133.77598300", 847, "52.56170000", "155982.58080800", "0"], [1752446460000, "2968.39000000", "2968.46000000", "2967.49000000", "2967.80000000", "208.26390000", 1752446519999, "618076.55056700", 1141, "42.93570000", "127425.30012000", "0"], [1752446520000, "2967.80000000", "2969.18000000", "2966.71000000", "2969.18000000", "131.06270000", 1752446579999, "389043.89037900", 1373, "104.06530000", "308922.21831900", "0"], [1752446580000, "2969.19000000", "2969.50000000", "2968.73000000", "2969.48000000", "272.66260000", 1752446639999, "809551.96463300", 765, "95.39800000", "283240.62215600", "0"], [1752446640000, "2969.49000000", "2969.68000000", "2967.13000000", "2967.14000000", "103.44250000", 1752446699999, "307052.36663300", 811, "19.76130000", "58677.75324200", "0"], [1752446700000, "2967.14000000", "2968.77000000", "2967.14000000", "2968.54000000", "56.54350000", 1752446759999, "167829.58196200", 561, "40.57210000", "120416.69992200", "0"], [1752446760000, "2968.53000000", "2969.36000000", "2967.50000000", "2969.29000000", "204.70240000", 1752446819999, "607710.48501600", 1093, "92.23250000", "273825.34668900", "0"], [1752446820000, "2969.30000000", "2969.30000000", "2965.52000000", "2966.22000000", "921.83170000", 1752446879999, "2736356.05550100", 1812, "75.31880000", "223453.15874800", "0"], [1752446880000, "2966.23000000", "2966.71000000", "2966.00000000", "2966.00000000", "171.02800000", 1752446939999, "507322.40397100", 771, "22.45610000", "66611.95745900", "0"], [1752446940000, "2966.01000000", "2966.40000000", "2963.92000000", "2963.93000000", "226.69610000", 1752446999999, "672319.25992100", 1300, "15.02480000", "44559.13898300", "0"], [1752447000000, "2963.93000000", "2963.93000000", "2961.66000000", "2962.38000000", "268.08210000", 1752447059999, "794166.02487500", 1463, "106.46900000", "315370.54742200", "0"], [1752447060000, "2962.38000000", "2963.26000000", "2962.38000000", "2963.26000000", "80.82640000", 1752447119999, "239473.35846500", 689, "44.78950000", "132691.77425800", "0"], [1752447120000, "2963.25000000", "2963.50000000", "2960.78000000", "2961.49000000", "246.17790000", 1752447179999, "729026.89207700", 1000, "203.59770000", "602906.84711000", "0"], [1752447180000, "2961.50000000", "2961.92000000", "2961.00000000", "2961.66000000", "63.87230000", 1752447239999, "189158.27997900", 699, "34.71090000", "102796.09920800", "0"], [1752447240000, "2961.67000000", "2963.10000000", "2961.20000000", "2963.10000000", "45.80000000", 1752447299999, "135655.59822900", 572, "23.97790000", "71026.47132600", "0"], [1752447300000, "2963.10000000", "2963.10000000", "2963.00000000", "2963.10000000", "51.78320000", 1752447359999, "153437.78770900", 191, "10.56340000", "31300.05791800", "0"], [1752447360000, "2963.09000000", "2963.10000000", "2962.03000000", "2962.29000000", "47.52640000", 1752447419999, "140812.95404000", 422, "5.15420000", "15268.16751700", "0"], [1752447420000, "2962.30000000", "2962.30000000", "2960.41000000", "2960.84000000", "146.37560000", 1752447479999, "433410.26585100", 875, "27.66440000", "81900.67240300", "0"], [1752447480000, "2960.85000000", "2962.23000000", "2960.84000000", "2961.52000000", "127.56980000", 1752447539999, "377823.72229500", 733, "89.65450000", "265515.67595500", "0"], [1752447540000, "2961.52000000", "2961.52000000", "2959.20000000", "2959.20000000", "130.90800000", 1752447599999, "387512.48406700", 913, "15.75940000", "46649.66516500", "0"], [1752447600000, "2959.19000000", "2960.32000000", "2958.78000000", "2958.78000000", "192.75990000", 1752447659999, "570539.43074000", 1102, "64.44470000", "190723.71455500", "0"], [1752447660000, "2958.78000000", "2958.78000000", "2956.78000000", "2957.20000000", "425.36070000", 1752447719999, "1258085.26364800", 1488, "60.10260000", "177778.84601500", "0"], [1752447720000, "2957.20000000", "2959.99000000", "2956.99000000", "2959.30000000", "386.51880000", 1752447779999, "1143750.27611400", 1872, "115.68690000", "342232.04173500", "0"], [1752447780000, "2959.30000000", "2964.04000000", "2959.30000000", "2963.22000000", "219.03970000", 1752447839999, "648530.47134900", 1615, "156.13120000", "462233.43054100", "0"], [1752447840000, "2963.22000000", "2963.23000000", "2960.91000000", "2961.44000000", "171.31490000", 1752447899999, "507491.63475500", 1220, "64.45660000", "190959.55453000", "0"], [1752447900000, "2961.44000000", "2966.73000000", "2961.44000000", "2966.39000000", "392.57760000", 1752447959999, "1163864.31962000", 1746, "345.00840000", "1022773.15995100", "0"], [1752447960000, "2966.40000000", "2966.40000000", "2963.50000000", "2963.80000000", "93.04050000", 1752448019999, "275873.43068500", 1104, "22.79370000", "67579.92744800", "0"], [1752448020000, "2963.80000000", "2964.56000000", "2963.49000000", "2964.19000000", "51.56280000", 1752448079999, "152829.83601000", 702, "15.71440000", "46579.13193300", "0"], [1752448080000, "2964.19000000", "2964.33000000", "2962.70000000", "2962.71000000", "102.75440000", 1752448139999, "304483.12818000", 834, "61.72760000", "182896.81959500", "0"], [1752448140000, "2962.71000000", "2964.34000000", "2958.00000000", "2958.11000000", "342.45590000", 1752448199999, "1014466.61900500", 2791, "121.38780000", "359599.50699000", "0"], [1752448200000, "2958.10000000", "2958.68000000", "2955.05000000", "2956.09000000", "417.40060000", 1752448259999, "1234125.34860500", 3079, "142.09910000", "420207.81640500", "0"], [1752448260000, "2956.09000000", "2956.09000000", "2953.96000000", "2955.00000000", "134.11870000", 1752448319999, "396319.59619400", 1847, "36.59180000", "108116.34348700", "0"], [1752448320000, "2955.01000000", "2959.21000000", "2955.00000000", "2957.99000000", "104.97680000", 1752448379999, "310437.92223600", 1854, "66.98740000", "198083.30575600", "0"], [1752448380000, "2958.00000000", "2960.84000000", "2957.99000000", "2960.83000000", "40.74960000", 1752448439999, "120587.93443300", 800, "36.13580000", "106934.56757600", "0"], [1752448440000, "2960.84000000", "2961.71000000", "2960.19000000", "2961.54000000", "79.23780000", 1752448499999, "234610.39724700", 800, "39.16850000", "115972.59817700", "0"], [1752448500000, "2961.54000000", "2964.69000000", "2961.37000000", "2961.51000000", "211.13680000", 1752448559999, "625626.88646300", 2126, "140.50320000", "416318.15661200", "0"], [1752448560000, "2961.51000000", "2964.10000000", "2961.20000000", "2963.28000000", "191.59680000", 1752448619999, "567704.26837800", 1428, "172.26980000", "510432.27840900", "0"], [1752448620000, "2963.28000000", "2964.99000000", "2963.28000000", "2963.61000000", "151.12480000", 1752448679999, "447919.44851000", 1489, "97.72900000", "289645.95370700", "0"], [1752448680000, "2963.61000000", "2964.50000000", "2963.29000000", "2964.27000000", "71.31280000", 1752448739999, "211363.73725200", 968, "51.06500000", "151346.43681200", "0"], [1752448740000, "2964.28000000", "2964.71000000", "2962.33000000", "2963.15000000", "83.32620000", 1752448799999, "246954.83693600", 1378, "32.27480000", "95644.08927500", "0"], [1752448800000, "2963.14000000", "2963.14000000", "2959.72000000", "2960.96000000", "144.75180000", 1752448859999, "428601.89083200", 1707, "51.39170000", "152165.78188200", "0"], [1752448860000, "2960.96000000", "2965.72000000", "2960.95000000", "2965.05000000", "167.64490000", 1752448919999, "496907.99860200", 1525, "102.99450000", "305236.06454700", "0"], [1752448920000, "2965.06000000", "2965.06000000", "2963.00000000", "2964.93000000", "90.23590000", 1752448979999, "267438.81613200", 1560, "59.43460000", "176144.12272200", "0"], [1752448980000, "2964.93000000", "2965.50000000", "2964.46000000", "2965.03000000", "69.60570000", 1752449039999, "206388.62933100", 886, "48.64240000", "144232.25540500", "0"], [1752449040000, "2965.03000000", "2965.49000000", "2964.72000000", "2964.73000000", "28.49120000", 1752449099999, "84478.34957900", 614, "15.31950000", "45424.35367800", "0"], [1752449100000, "2964.72000000", "2964.73000000", "2963.72000000", "2963.72000000", "69.95390000", 1752449159999, "207371.10602700", 671, "36.50150000", "108206.49702000", "0"], [1752449160000, "2963.71000000", "2963.71000000", "2960.43000000", "2963.64000000", "284.61400000", 1752449219999, "843057.93770200", 2218, "163.89490000", "485426.81045400", "0"], [1752449220000, "2963.63000000", "2964.72000000", "2963.63000000", "2963.74000000", "83.37720000", 1752449279999, "247148.39920500", 966, "52.37720000", "155252.57300600", "0"], [1752449280000, "2963.74000000", "2964.13000000", "2961.10000000", "2961.10000000", "116.23610000", 1752449339999, "344398.25753900", 1102, "30.74070000", "91093.85244600", "0"], [1752449340000, "2961.10000000", "2962.51000000", "2960.48000000", "2962.51000000", "128.17300000", 1752449399999, "379545.05553800", 1468, "113.85930000", "337162.42200900", "0"], [1752449400000, "2962.52000000", "2965.50000000", "2962.52000000", "2965.33000000", "123.00570000", 1752449459999, "364665.18041600", 1613, "65.95810000", "195505.05238000", "0"], [1752449460000, "2965.34000000", "2966.54000000", "2964.72000000", "2964.72000000", "134.91600000", 1752449519999, "400148.48341400", 1095, "69.09920000", "204936.91168700", "0"], [1752449520000, "2964.72000000", "2964.72000000", "2961.23000000", "2961.59000000", "126.18870000", 1752449579999, "373868.22271600", 1375, "49.37650000", "146257.55874100", "0"], [1752449580000, "2961.58000000", "2963.30000000", "2961.58000000", "2963.30000000", "91.37200000", 1752449639999, "270681.02480700", 775, "79.46580000", "235406.53384100", "0"], [1752449640000, "2963.30000000", "2964.33000000", "2962.99000000", "2963.00000000", "155.07610000", 1752449699999, "459609.64182700", 1498, "74.39030000", "220462.02039000", "0"], [1752449700000, "2963.00000000", "2964.58000000", "2962.99000000", "2964.18000000", "75.87010000", 1752449759999, "224869.96898300", 752, "47.11120000", "139635.67812500", "0"], [1752449760000, "2964.19000000", "2966.12000000", "2964.01000000", "2964.45000000", "124.84600000", 1752449819999, "370149.31426600", 1195, "80.43610000", "238484.63700100", "0"], [1752449820000, "2964.45000000", "2966.99000000", "2964.45000000", "2966.99000000", "141.04440000", 1752449879999, "418307.78112100", 1107, "132.84910000", "394000.24990500", "0"], [1752449880000, "2967.00000000", "2967.43000000", "2966.11000000", "2966.23000000", "103.14140000", 1752449939999, "306008.46960400", 834, "83.76070000", "248510.92061900", "0"], [1752449940000, "2966.23000000", "2966.48000000", "2964.46000000", "2964.82000000", "75.29510000", 1752449999999, "223265.21913800", 851, "52.78110000", "156497.02832200", "0"], [1752450000000, "2964.82000000", "2967.98000000", "2964.46000000", "2967.98000000", "184.93870000", 1752450059999, "548730.52008600", 1361, "150.79190000", "447410.16590100", "0"], [1752450060000, "2967.98000000", "2968.20000000", "2965.31000000", "2965.82000000", "232.48150000", 1752450119999, "689528.56666600", 1820, "116.41300000", "345247.72321400", "0"], [1752450120000, "2965.82000000", "2965.93000000", "2962.55000000", "2963.67000000", "139.79480000", 1752450179999, "414352.75107900", 1192, "59.49860000", "176391.47761300", "0"], [1752450180000, "2963.68000000", "2964.72000000", "2962.00000000", "2964.72000000", "109.36010000", 1752450239999, "324062.63115200", 1262, "69.64330000", "206387.41902200", "0"], [1752450240000, "2964.72000000", "2964.97000000", "2963.99000000", "2964.72000000", "61.65660000", 1752450299999, "182771.44147600", 1021, "26.25060000", "77813.10591500", "0"], [1752450300000, "2964.72000000", "2965.23000000", "2964.18000000", "2965.23000000", "72.77350000", 1752450359999, "215724.73059000", 681, "48.51410000", "143812.93986100", "0"], [1752450360000, "2965.23000000", "2967.91000000", "2964.94000000", "2967.91000000", "108.38170000", 1752450419999, "321491.92863900", 1094, "81.89100000", "242936.92361000", "0"], [1752450420000, "2967.91000000", "2976.94000000", "2967.72000000", "2974.42000000", "1719.77370000", 1752450479999, "5113517.35249900", 6727, "1179.09720000", "3505227.41727900", "0"], [1752450480000, "2974.40000000", "2974.57000000", "2972.49000000", "2972.80000000", "152.62320000", 1752450539999, "453860.76726300", 1401, "92.37740000", "274699.65206900", "0"], [1752450540000, "2972.80000000", "2972.80000000", "2971.49000000", "2972.54000000", "173.17070000", 1752450599999, "514708.93859900", 1022, "75.73140000", "225094.59626600", "0"], [1752450600000, "2972.54000000", "2974.74000000", "2972.31000000", "2974.36000000", "120.35250000", 1752450659999, "357815.56316200", 1072, "60.29480000", "179244.26508200", "0"], [1752450660000, "2974.36000000", "2979.47000000", "2974.36000000", "2977.25000000", "298.61530000", 1752450719999, "889162.02111100", 2790, "171.31490000", "510067.99597200", "0"], [1752450720000, "2977.25000000", "2978.35000000", "2976.11000000", "2977.61000000", "327.80140000", 1752450779999, "976006.40959700", 2266, "226.14940000", "673331.77924100", "0"], [1752450780000, "2977.61000000", "2977.62000000", "2975.99000000", "2976.91000000", "106.70670000", 1752450839999, "317642.18731000", 1090, "34.76630000", "103481.07718400", "0"], [1752450840000, "2976.90000000", "2977.11000000", "2974.02000000", "2974.74000000", "298.47870000", 1752450899999, "888096.31732700", 1830, "162.56750000", "483679.47709400", "0"], [1752450900000, "2974.75000000", "2976.60000000", "2974.75000000", "2974.88000000", "236.85280000", 1752450959999, "704854.30234600", 1535, "136.33990000", "405725.47857500", "0"], [1752450960000, "2974.89000000", "2975.75000000", "2973.84000000", "2973.84000000", "73.40760000", 1752451019999, "218390.77241300", 1192, "35.33990000", "105145.29460400", "0"], [1752451020000, "2973.84000000", "2973.84000000", "2971.77000000", "2972.81000000", "188.23880000", 1752451079999, "559512.75535100", 1295, "104.78990000", "311443.52314000", "0"], [1752451080000, "2972.80000000", "2972.92000000", "2971.51000000", "2971.51000000", "164.65240000", 1752451139999, "489404.88345900", 944, "95.92100000", "285121.21839300", "0"], [1752451140000, "2971.52000000", "2972.44000000", "2970.72000000", "2972.03000000", "125.54680000", 1752451199999, "373073.10309200", 995, "75.18350000", "223415.25243800", "0"], [1752451200000, "2972.03000000", "2972.80000000", "2971.47000000", "2971.90000000", "136.05460000", 1752451259999, "404379.07630200", 1567, "85.68070000", "254664.64348200", "0"], [1752451260000, "2971.91000000", "2971.91000000", "2969.03000000", "2969.04000000", "279.60840000", 1752451319999, "830470.72531700", 1640, "60.14020000", "178593.45275600", "0"], [1752451320000, "2969.03000000", "2970.43000000", "2969.03000000", "2969.82000000", "258.96000000", 1752451379999, "769111.25734800", 1200, "109.64580000", "325642.95090500", "0"], [1752451380000, "2969.81000000", "2972.99000000", "2969.10000000", "2971.17000000", "748.92620000", 1752451439999, "2224665.76368900", 2252, "684.29550000", "2032605.62964400", "0"], [1752451440000, "2971.16000000", "2972.46000000", "2970.81000000", "2971.50000000", "104.34180000", 1752451499999, "310044.93406100", 1427, "55.47660000", "164841.23981900", "0"], [1752451500000, "2971.48000000", "2971.48000000", "2969.67000000", "2969.68000000", "99.25390000", 1752451559999, "294829.96443300", 1334, "24.22240000", "71951.24919000", "0"], [1752451560000, "2969.67000000", "2971.24000000", "2969.51000000", "2970.56000000", "90.56530000", 1752451619999, "268989.59444300", 1213, "40.41010000", "120020.84674400", "0"], [1752451620000, "2970.56000000", "2971.74000000", "2970.27000000", "2970.99000000", "139.75760000", 1752451679999, "415162.87488800", 837, "116.60220000", "346366.43887200", "0"], [1752451680000, "2970.98000000", "2970.98000000", "2967.92000000", "2968.78000000", "274.39660000", 1752451739999, "814859.61973100", 1630, "26.44070000", "78493.34504900", "0"], [1752451740000, "2968.78000000", "2970.00000000", "2967.66000000", "2969.91000000", "103.12940000", 1752451799999, "306201.02879500", 1260, "34.88110000", "103565.72834000", "0"], [1752451800000, "2969.91000000", "2971.10000000", "2969.40000000", "2971.09000000", "115.92890000", 1752451859999, "344320.18791000", 1408, "65.32320000", "194013.41929400", "0"], [1752451860000, "2971.09000000", "2972.74000000", "2970.49000000", "2972.74000000", "93.24850000", 1752451919999, "277104.92640900", 1140, "47.55890000", "141323.08828300", "0"], [1752451920000, "2972.75000000", "2974.45000000", "2971.31000000", "2974.45000000", "135.70790000", 1752451979999, "403424.96982000", 1656, "97.09150000", "288640.54178400", "0"], [1752451980000, "2974.45000000", "2975.75000000", "2974.02000000", "2975.75000000", "116.56030000", 1752452039999, "346727.24483500", 856, "92.58170000", "275402.98726100", "0"], [1752452040000, "2975.74000000", "2976.90000000", "2975.74000000", "2976.89000000", "104.23020000", 1752452099999, "310211.47360000", 1364, "72.81960000", "216726.53713400", "0"], [1752452100000, "2976.88000000", "2976.89000000", "2974.81000000", "2975.10000000", "99.82930000", 1752452159999, "297085.91161600", 964, "25.33170000", "75378.53588200", "0"], [1752452160000, "2975.10000000", "2975.33000000", "2973.01000000", "2973.77000000", "76.74420000", 1752452219999, "228268.30667500", 1313, "17.02490000", "50637.82908500", "0"], [1752452220000, "2973.77000000", "2974.76000000", "2973.16000000", "2974.75000000", "180.48150000", 1752452279999, "536718.22097100", 1485, "70.30380000", "209067.22227100", "0"], [1752452280000, "2974.76000000", "2978.31000000", "2974.75000000", "2976.53000000", "268.46900000", 1752452339999, "799230.63001200", 2373, "206.42980000", "614549.70816500", "0"], [1752452340000, "2976.52000000", "2977.50000000", "2975.16000000", "2975.16000000", "84.73440000", 1752452399999, "252226.42836600", 1417, "40.01320000", "119110.31318100", "0"], [1752452400000, "2975.17000000", "2975.17000000", "2973.54000000", "2975.00000000", "190.09120000", 1752452459999, "565407.29972200", 1462, "56.78830000", "168906.36670100", "0"], [1752452460000, "2974.99000000", "2975.54000000", "2973.99000000", "2975.46000000", "221.40930000", 1752452519999, "658612.85139700", 1991, "137.50540000", "409016.64206300", "0"], [1752452520000, "2975.46000000", "2976.77000000", "2975.41000000", "2975.77000000", "81.04270000", 1752452579999, "241190.74265200", 1045, "41.19750000", "122598.83049900", "0"], [1752452580000, "2975.78000000", "2981.54000000", "2975.77000000", "2981.43000000", "598.72180000", 1752452639999, "1784136.20840700", 3499, "459.26030000", "1368590.77118800", "0"], [1752452640000, "2981.42000000", "2985.00000000", "2981.42000000", "2982.63000000", "1023.11550000", 1752452699999, "3052827.63627100", 4075, "586.83260000", "1751029.86748500", "0"], [1752452700000, "2982.64000000", "2988.00000000", "2982.49000000", "2985.86000000", "713.85530000", 1752452759999, "2131198.10808800", 5315, "421.50820000", "1258491.54871800", "0"], [1752452760000, "2985.86000000", "2986.50000000", "2983.50000000", "2984.92000000", "756.46840000", 1752452819999, "2257984.27503100", 2271, "174.31950000", "520279.18279200", "0"], [1752452820000, "2984.93000000", "2986.99000000", "2984.11000000", "2984.11000000", "584.16870000", 1752452879999, "1743958.69293100", 2642, "141.83390000", "423430.86175100", "0"], [1752452880000, "2984.12000000", "2984.12000000", "2981.00000000", "2981.01000000", "362.08540000", 1752452939999, "1080023.12820800", 2817, "137.82440000", "411103.35769100", "0"], [1752452940000, "2981.01000000", "2981.01000000", "2979.00000000", "2979.50000000", "999.33530000", 1752452999999, "2978545.16662100", 2217, "62.76480000", "187020.23562700", "0"], [1752453000000, "2979.50000000", "2979.50000000", "2975.44000000", "2976.59000000", "402.28090000", 1752453059999, "1197547.68678400", 2399, "91.85440000", "273404.20442700", "0"], [1752453060000, "2976.60000000", "2977.50000000", "2974.82000000", "2977.50000000", "226.21430000", 1752453119999, "673180.64546300", 2156, "64.26850000", "191257.88739000", "0"], [1752453120000, "2977.50000000", "2982.17000000", "2976.85000000", "2981.12000000", "223.45520000", 1752453179999, "665843.76667700", 2283, "133.60810000", "398136.49989800", "0"], [1752453180000, "2981.12000000", "2981.39000000", "2978.12000000", "2978.71000000", "133.43790000", 1752453239999, "397561.18757900", 1847, "64.78430000", "193001.16769200", "0"], [1752453240000, "2978.70000000", "2978.99000000", "2977.55000000", "2977.81000000", "83.55420000", 1752453299999, "248845.04977300", 1470, "27.95550000", "83258.91336100", "0"], [1752453300000, "2977.80000000", "2978.00000000", "2976.34000000", "2977.21000000", "149.14750000", 1752453359999, "444043.58114200", 1716, "52.91090000", "157527.78704300", "0"], [1752453360000, "2977.21000000", "2980.68000000", "2976.65000000", "2979.49000000", "180.28000000", 1752453419999, "537108.11048800", 1854, "132.77210000", "395549.77242300", "0"], [1752453420000, "2979.50000000", "2980.63000000", "2978.39000000", "2980.63000000", "219.06060000", 1752453479999, "652758.85770300", 1877, "150.09900000", "447277.76070500", "0"], [1752453480000, "2980.63000000", "2981.47000000", "2979.04000000", "2979.11000000", "161.75490000", 1752453539999, "482043.78081200", 1652, "56.42670000", "168151.94088300", "0"], [1752453540000, "2979.11000000", "2980.82000000", "2978.14000000", "2980.82000000", "69.11810000", 1752453599999, "205903.41676300", 932, "32.94530000", "98158.12860100", "0"], [1752453600000, "2980.83000000", "2985.51000000", "2980.83000000", "2985.33000000", "288.22330000", 1752453659999, "859866.86705200", 2190, "208.71410000", "622647.04435500", "0"], [1752453660000, "2985.32000000", "2987.48000000", "2984.50000000", "2985.00000000", "452.14590000", 1752453719999, "1350186.64804700", 2468, "367.37650000", "1097051.60429900", "0"], [1752453720000, "2985.01000000", "2986.41000000", "2985.00000000", "2985.17000000", "224.76250000", 1752453779999, "671129.45068600", 1658, "93.32320000", "278673.73104700", "0"], [1752453780000, "2985.17000000", "2986.28000000", "2985.08000000", "2986.12000000", "125.40540000", 1752453839999, "374434.07978300", 1352, "40.51020000", "120952.13357600", "0"], [1752453840000, "2986.12000000", "2986.13000000", "2985.63000000", "2986.10000000", "89.24200000", 1752453899999, "266478.13449100", 817, "31.21930000", "93220.86369700", "0"], [1752453900000, "2986.10000000", "2986.27000000", "2984.25000000", "2986.12000000", "562.94560000", 1752453959999, "1680401.36757000", 2005, "60.57080000", "180791.52993500", "0"], [1752453960000, "2986.12000000", "2986.49000000", "2984.10000000", "2984.10000000", "619.09490000", 1752454019999, "1848450.27238300", 1630, "104.74580000", "312775.65886100", "0"], [1752454020000, "2984.10000000", "2985.47000000", "2982.78000000", "2984.91000000", "402.09770000", 1752454079999, "1199943.40803700", 2088, "177.32050000", "529206.96175400", "0"], [1752454080000, "2984.91000000", "2986.20000000", "2984.63000000", "2986.00000000", "122.37330000", 1752454139999, "365321.20441900", 874, "62.15240000", "185545.41149000", "0"], [1752454140000, "2986.00000000", "2986.55000000", "2984.39000000", "2985.16000000", "265.20440000", 1752454199999, "791624.39916200", 1227, "61.76430000", "184398.04988100", "0"], [1752454200000, "2985.17000000", "2985.35000000", "2982.23000000", "2985.00000000", "361.93340000", 1752454259999, "1079968.16957000", 2189, "94.67950000", "282565.96774900", "0"], [1752454260000, "2985.00000000", "2985.00000000", "2983.00000000", "2984.08000000", "108.24190000", 1752454319999, "322966.54154400", 1620, "59.28610000", "176881.78454300", "0"], [1752454320000, "2984.09000000", "2984.20000000", "2981.29000000", "2981.88000000", "151.43020000", 1752454379999, "451623.62276800", 1210, "41.06060000", "122451.80324100", "0"], [1752454380000, "2981.87000000", "2982.48000000", "2981.61000000", "2982.48000000", "153.01520000", 1752454439999, "456272.66877600", 1347, "29.56920000", "88176.18161900", "0"], [1752454440000, "2982.48000000", "2982.48000000", "2980.00000000", "2980.00000000", "121.22270000", 1752454499999, "361400.85935700", 1222, "20.10070000", "59929.76733500", "0"], [1752454500000, "2980.00000000", "2980.39000000", "2978.40000000", "2978.40000000", "317.01270000", 1752454559999, "944558.44005000", 2087, "66.07170000", "196849.88197300", "0"], [1752454560000, "2978.40000000", "2979.50000000", "2978.40000000", "2978.69000000", "74.21910000", 1752454619999, "221082.98760500", 927, "39.30570000", "117082.69074100", "0"], [1752454620000, "2978.70000000", "2978.70000000", "2976.99000000", "2977.00000000", "197.70200000", 1752454679999, "588702.21283000", 1386, "18.52820000", "55177.44181900", "0"], [1752454680000, "2976.99000000", "2977.00000000", "2975.22000000", "2975.22000000", "127.35420000", 1752454739999, "378999.29941800", 1286, "9.27790000", "27607.59345300", "0"], [1752454740000, "2975.21000000", "2975.41000000", "2975.00000000", "2975.41000000", "88.07800000", 1752454799999, "262046.27511100", 573, "61.36990000", "182585.53873400", "0"], [1752454800000, "2975.40000000", "2977.19000000", "2974.98000000", "2975.16000000", "139.92970000", 1752454859999, "416451.89170900", 1916, "55.62800000", "165558.76762100", "0"], [1752454860000, "2975.16000000", "2975.33000000", "2974.22000000", "2975.00000000", "96.04360000", 1752454919999, "285714.06800800", 1152, "44.04680000", "131026.40893700", "0"], [1752454920000, "2975.00000000", "2975.63000000", "2972.07000000", "2972.07000000", "359.41640000", 1752454979999, "1068785.26065000", 2662, "96.78720000", "287835.95518400", "0"], [1752454980000, "2972.06000000", "2974.30000000", "2970.00000000", "2974.30000000", "484.81360000", 1752455039999, "1440663.64200000", 2987, "159.45640000", "473875.38756900", "0"], [1752455040000, "2974.30000000", "2975.52000000", "2973.08000000", "2975.51000000", "79.95570000", 1752455099999, "237803.00704100", 1558, "45.85400000", "136383.49491500", "0"], [1752455100000, "2975.51000000", "2978.61000000", "2974.95000000", "2975.00000000", "344.48820000", 1752455159999, "1025513.25224900", 2931, "251.92220000", "749959.89714800", "0"], [1752455160000, "2975.01000000", "2975.59000000", "2972.26000000", "2973.29000000", "271.26510000", 1752455219999, "806833.65074700", 2397, "126.84410000", "377271.76600100", "0"], [1752455220000, "2973.29000000", "2973.30000000", "2970.00000000", "2971.29000000", "153.59900000", 1752455279999, "456407.45962600", 2090, "34.25540000", "101778.36523200", "0"], [1752455280000, "2971.30000000", "2973.83000000", "2971.30000000", "2972.36000000", "227.41830000", 1752455339999, "676076.43249100", 2120, "86.96560000", "258530.77153000", "0"], [1752455340000, "2972.36000000", "2973.84000000", "2972.35000000", "2973.66000000", "122.84150000", 1752455399999, "365227.57083100", 1458, "59.18380000", "175957.80883800", "0"], [1752455400000, "2973.65000000", "2974.09000000", "2971.75000000", "2972.50000000", "170.36930000", 1752455459999, "506500.19911500", 2013, "83.06700000", "246960.01795100", "0"], [1752455460000, "2972.49000000", "2972.50000000", "2970.18000000", "2970.54000000", "159.56910000", 1752455519999, "474090.49178500", 1434, "56.09750000", "166645.78736900", "0"], [1752455520000, "2970.54000000", "2970.79000000", "2969.40000000", "2970.16000000", "375.79950000", 1752455579999, "1116143.28876900", 1406, "49.97390000", "148435.41607200", "0"], [1752455580000, "2970.16000000", "2970.65000000", "2969.99000000", "2970.00000000", "112.42760000", 1752455639999, "333950.19719700", 974, "50.37750000", "149639.66584800", "0"], [1752455640000, "2969.99000000", "2970.00000000", "2968.47000000", "2969.45000000", "169.30980000", 1752455699999, "502766.40045100", 1110, "97.09140000", "288321.72613400", "0"], [1752455700000, "2969.45000000", "2973.33000000", "2969.45000000", "2971.97000000", "179.53370000", 1752455759999, "533424.57128600", 2686, "115.24490000", "342371.30601600", "0"], [1752455760000, "2971.97000000", "2971.98000000", "2969.51000000", "2969.51000000", "91.42910000", 1752455819999, "271600.14027900", 1060, "21.61910000", "64228.11512000", "0"], [1752455820000, "2969.51000000", "2972.14000000", "2969.17000000", "2971.00000000", "192.36110000", 1752455879999, "571380.24216200", 1523, "139.42880000", "414147.75731000", "0"], [1752455880000, "2971.00000000", "2971.00000000", "2968.73000000", "2970.89000000", "126.46040000", 1752455939999, "375632.45516500", 1850, "73.36520000", "217918.82066700", "0"], [1752455940000, "2970.90000000", "2971.58000000", "2969.44000000", "2970.41000000", "93.26620000", 1752455999999, "277067.15520300", 1496, "50.18910000", "149102.13713100", "0"], [1752456000000, "2970.40000000", "2971.54000000", "2969.81000000", "2969.82000000", "91.86040000", 1752456059999, "272888.50462900", 1274, "52.15050000", "154919.60367200", "0"], [1752456060000, "2969.81000000", "2970.11000000", "2969.08000000", "2969.21000000", "149.50170000", 1752456119999, "443971.85160500", 1119, "85.21300000", "253048.00192300", "0"], [1752456120000, "2969.22000000", "2969.93000000", "2968.78000000", "2968.78000000", "163.52010000", 1752456179999, "485536.77265700", 1018, "39.88630000", "118428.88632700", "0"], [1752456180000, "2968.79000000", "2969.59000000", "2968.00000000", "2969.37000000", "144.20540000", 1752456239999, "428096.50286500", 1138, "95.50140000", "283522.32717600", "0"], [1752456240000, "2969.37000000", "2969.37000000", "2967.34000000", "2967.41000000", "122.90870000", 1752456299999, "364810.82478100", 1181, "30.83850000", "91537.14837300", "0"], [1752456300000, "2967.42000000", "2967.66000000", "2965.54000000", "2966.81000000", "368.96800000", 1752456359999, "1094478.93832700", 2124, "165.25390000", "490192.84250500", "0"], [1752456360000, "2966.81000000", "2968.48000000", "2966.81000000", "2967.38000000", "188.10480000", 1752456419999, "558231.52156200", 1052, "59.47520000", "176510.87815100", "0"], [1752456420000, "2967.38000000", "2967.38000000", "2965.67000000", "2966.29000000", "106.35780000", 1752456479999, "315501.94867900", 1230, "32.82390000", "97366.66250000", "0"], [1752456480000, "2966.30000000", "2966.94000000", "2965.53000000", "2966.28000000", "98.02900000", 1752456539999, "290789.32247400", 1027, "69.02500000", "204750.73343400", "0"], [1752456540000, "2966.27000000", "2966.97000000", "2965.52000000", "2966.54000000", "107.84880000", 1752456599999, "319907.95453200", 845, "75.92280000", "225201.16525000", "0"], [1752456600000, "2966.53000000", "2967.12000000", "2962.81000000", "2963.97000000", "391.06410000", 1752456659999, "1159373.09992000", 2448, "92.49770000", "274220.38681200", "0"], [1752456660000, "2963.97000000", "2965.89000000", "2963.97000000", "2964.57000000", "209.48440000", 1752456719999, "621064.24876100", 1729, "93.63230000", "277587.33550300", "0"], [1752456720000, "2964.56000000", "2967.82000000", "2963.99000000", "2965.52000000", "192.98520000", 1752456779999, "572262.96537400", 1969, "127.55860000", "378215.12545400", "0"], [1752456780000, "2965.52000000", "2968.31000000", "2965.01000000", "2968.30000000", "172.78020000", 1752456839999, "512596.14571700", 1792, "134.28760000", "398438.58201800", "0"], [1752456840000, "2968.30000000", "2968.31000000", "2966.72000000", "2966.84000000", "268.72770000", 1752456899999, "797378.98847700", 1973, "188.26080000", "558596.12519800", "0"], [1752456900000, "2966.84000000", "2968.13000000", "2966.50000000", "2967.86000000", "272.66930000", 1752456959999, "809144.26190600", 1075, "90.55910000", "268692.42100500", "0"], [1752456960000, "2967.87000000", "2969.44000000", "2965.83000000", "2965.83000000", "251.11660000", 1752457019999, "745303.40458500", 1886, "124.82400000", "370494.23316400", "0"], [1752457020000, "2965.83000000", "2967.26000000", "2965.83000000", "2966.50000000", "130.68260000", 1752457079999, "387712.18758200", 940, "99.76780000", "295987.85916700", "0"], [1752457080000, "2966.51000000", "2968.51000000", "2966.51000000", "2968.51000000", "81.37060000", 1752457139999, "241490.37246000", 1201, "55.35530000", "164279.66674200", "0"], [1752457140000, "2968.52000000", "2968.64000000", "2966.56000000", "2966.80000000", "176.95770000", 1752457199999, "525030.65790200", 1139, "122.90480000", "364627.71191100", "0"], [1752457200000, "2966.79000000", "2970.37000000", "2966.79000000", "2970.36000000", "160.00880000", 1752457259999, "475029.33031700", 1531, "110.54060000", "328175.36056200", "0"], [1752457260000, "2970.37000000", "2970.37000000", "2967.37000000", "2969.49000000", "285.09270000", 1752457319999, "846411.73534800", 1946, "118.39190000", "351462.38570300", "0"], [1752457320000, "2969.50000000", "2971.50000000", "2969.21000000", "2971.50000000", "118.21260000", 1752457379999, "351116.35275600", 1287, "73.44040000", "218132.88761500", "0"], [1752457380000, "2971.51000000", "2974.60000000", "2971.51000000", "2974.01000000", "201.83490000", 1752457439999, "600174.68871800", 1301, "124.40400000", "369941.21102500", "0"], [1752457440000, "2974.01000000", "2974.57000000", "2972.02000000", "2972.10000000", "176.02170000", 1752457499999, "523380.88623700", 987, "63.58040000", "189024.13064900", "0"], [1752457500000, "2972.10000000", "2972.77000000", "2971.32000000", "2971.32000000", "152.91920000", 1752457559999, "454530.00527000", 1402, "51.55950000", "153253.93923800", "0"], [1752457560000, "2971.32000000", "2971.87000000", "2968.74000000", "2969.26000000", "113.70830000", 1752457619999, "337788.90035900", 1960, "44.79700000", "133083.22347900", "0"], [1752457620000, "2969.27000000", "2971.45000000", "2969.10000000", "2971.06000000", "109.01500000", 1752457679999, "323814.73121400", 1428, "54.50050000", "161867.30409500", "0"], [1752457680000, "2971.06000000", "2972.03000000", "2970.27000000", "2970.27000000", "90.92870000", 1752457739999, "270175.97172900", 830, "13.23880000", "39337.93758800", "0"], [1752457740000, "2970.27000000", "2971.02000000", "2969.89000000", "2970.19000000", "91.51960000", 1752457799999, "271848.41258500", 1034, "63.89900000", "189801.12142500", "0"], [1752457800000, "2970.19000000", "2970.19000000", "2968.99000000", "2969.87000000", "75.71900000", 1752457859999, "224854.09768800", 1117, "31.24070000", "92768.57687400", "0"], [1752457860000, "2969.87000000", "2970.87000000", "2969.00000000", "2969.53000000", "316.64160000", 1752457919999, "940374.64657500", 1962, "151.27580000", "449267.65039900", "0"], [1752457920000, "2969.52000000", "2970.22000000", "2969.52000000", "2969.96000000", "49.77990000", 1752457979999, "147835.89546900", 406, "36.87470000", "109511.51887700", "0"], [1752457980000, "2969.96000000", "2972.44000000", "2969.95000000", "2972.44000000", "174.66710000", 1752458039999, "518854.60225300", 1371, "139.30750000", "413815.23760500", "0"], [1752458040000, "2972.44000000", "2977.83000000", "2972.44000000", "2975.55000000", "727.79150000", 1752458099999, "2166055.52171800", 2451, "625.47990000", "1861623.87503900", "0"], [1752458100000, "2975.55000000", "2975.56000000", "2974.14000000", "2974.55000000", "473.54640000", 1752458159999, "1408759.88520400", 1581, "224.58010000", "668077.24067600", "0"], [1752458160000, "2974.55000000", "2974.79000000", "2972.63000000", "2973.48000000", "202.46350000", 1752458219999, "602076.79790000", 2028, "87.14160000", "259157.34691300", "0"], [1752458220000, "2973.49000000", "2974.81000000", "2973.48000000", "2974.60000000", "70.79330000", 1752458279999, "210555.77867800", 762, "27.43270000", "81585.59205900", "0"], [1752458280000, "2974.60000000", "2976.59000000", "2974.18000000", "2974.18000000", "330.32890000", 1752458339999, "982871.20236300", 1907, "135.54270000", "403326.48669400", "0"], [1752458340000, "2974.19000000", "2974.67000000", "2974.19000000", "2974.31000000", "73.96000000", 1752458399999, "219984.41439500", 538, "43.00970000", "127925.48601400", "0"], [1752458400000, "2974.30000000", "2975.48000000", "2974.26000000", "2975.03000000", "125.57580000", 1752458459999, "373551.48660700", 1028, "59.89640000", "178175.00319700", "0"], [1752458460000, "2975.03000000", "2978.52000000", "2974.74000000", "2978.50000000", "112.75960000", 1752458519999, "335679.75934900", 1029, "90.20740000", "268540.62822200", "0"], [1752458520000, "2978.50000000", "2978.98000000", "2977.20000000", "2977.98000000", "207.80820000", 1752458579999, "618898.47552000", 1435, "97.07010000", "289099.36406200", "0"], [1752458580000, "2977.98000000", "2978.59000000", "2976.53000000", "2977.98000000", "158.62930000", 1752458639999, "472293.39779000", 1863, "64.72410000", "192709.21333000", "0"], [1752458640000, "2977.99000000", "2978.09000000", "2976.31000000", "2976.31000000", "75.37070000", 1752458699999, "224387.08083700", 1096, "44.13980000", "131411.23031100", "0"], [1752458700000, "2976.30000000", "2976.50000000", "2973.04000000", "2973.60000000", "173.44960000", 1752458759999, "515997.16952500", 1701, "27.59910000", "82097.12070800", "0"], [1752458760000, "2973.60000000", "2974.06000000", "2972.49000000", "2974.04000000", "213.03630000", 1752458819999, "633412.85253500", 1560, "80.73980000", "240044.05173600", "0"], [1752458820000, "2974.04000000", "2976.00000000", "2973.60000000", "2976.00000000", "140.29230000", 1752458879999, "417330.79376300", 1236, "86.99710000", "258776.22277500", "0"], [1752458880000, "2975.99000000", "2980.65000000", "2975.99000000", "2980.64000000", "191.37580000", 1752458939999, "570013.40177600", 1903, "139.76190000", "416275.33947100", "0"], [1752458940000, "2980.65000000", "2980.68000000", "2977.10000000", "2979.43000000", "166.13670000", 1752458999999, "494834.65786500", 1920, "72.48050000", "215872.76329700", "0"], [1752459000000, "2979.44000000", "2980.10000000", "2978.58000000", "2979.19000000", "88.99030000", 1752459059999, "265151.01369900", 1100, "44.52770000", "132666.46528600", "0"], [1752459060000, "2979.20000000", "2981.87000000", "2979.20000000", "2979.99000000", "149.01470000", 1752459119999, "444164.78613600", 1690, "73.15480000", "218054.33538500", "0"], [1752459120000, "2979.99000000", "2981.14000000", "2979.06000000", "2981.13000000", "135.03870000", 1752459179999, "402443.48570400", 1075, "55.12730000", "164284.52068400", "0"], [1752459180000, "2981.14000000", "2984.40000000", "2981.14000000", "2982.69000000", "526.38340000", 1752459239999, "1569851.90956400", 2738, "334.20910000", "996640.71254100", "0"], [1752459240000, "2982.70000000", "2983.33000000", "2981.72000000", "2981.85000000", "100.49320000", 1752459299999, "299689.57439000", 910, "56.77840000", "169320.78696500", "0"], [1752459300000, "2981.86000000", "2982.00000000", "2980.50000000", "2982.00000000", "108.00530000", 1752459359999, "322016.14649500", 1137, "65.70280000", "195898.23683000", "0"], [1752459360000, "2982.00000000", "2983.97000000", "2980.62000000", "2981.36000000", "156.01210000", 1752459419999, "465325.94556400", 1706, "117.52140000", "350529.96530800", "0"], [1752459420000, "2981.36000000", "2982.59000000", "2980.99000000", "2982.59000000", "53.34180000", 1752459479999, "159048.09167600", 876, "34.00340000", "101388.44474000", "0"], [1752459480000, "2982.59000000", "2983.66000000", "2982.29000000", "2983.66000000", "90.77320000", 1752459539999, "270761.35257700", 717, "48.13460000", "143580.95756200", "0"], [1752459540000, "2983.67000000", "2984.61000000", "2983.67000000", "2984.61000000", "88.66290000", 1752459599999, "264588.92966200", 465, "51.96800000", "155087.53225400", "0"], [1752459600000, "2984.60000000", "2984.60000000", "2981.59000000", "2982.72000000", "591.35120000", 1752459659999, "1763927.00648700", 1941, "146.00100000", "435427.42654100", "0"], [1752459660000, "2982.73000000", "2986.00000000", "2982.72000000", "2986.00000000", "240.22900000", 1752459719999, "717109.26035700", 1456, "140.86390000", "420496.61465800", "0"], [1752459720000, "2986.00000000", "2987.41000000", "2985.20000000", "2986.62000000", "174.06230000", 1752459779999, "519824.90879500", 1763, "81.69380000", "243978.32986400", "0"], [1752459780000, "2986.62000000", "2996.36000000", "2986.24000000", "2995.80000000", "2013.66140000", 1752459839999, "6025971.85456200", 8621, "1549.55730000", "4636876.92627600", "0"], [1752459840000, "2995.80000000", "2996.72000000", "2994.66000000", "2995.88000000", "576.57970000", 1752459899999, "1727037.48952200", 2461, "226.31910000", "677963.34794900", "0"], [1752459900000, "2995.89000000", "2997.45000000", "2994.80000000", "2997.18000000", "1097.28010000", 1752459959999, "3287538.35234000", 3724, "301.45710000", "903238.52312800", "0"], [1752459960000, "2997.19000000", "3005.00000000", "2996.51000000", "3003.61000000", "3097.61400000", 1752460019999, "9293141.35602500", 11513, "2366.20310000", "7098140.53917300", "0"], [1752460020000, "3003.61000000", "3006.46000000", "3002.55000000", "3006.43000000", "1055.26790000", 1752460079999, "3170423.57708000", 4669, "538.61730000", "1618287.55057900", "0"], [1752460080000, "3006.43000000", "3009.62000000", "3004.38000000", "3005.00000000", "1050.92250000", 1752460139999, "3159016.13306300", 5039, "487.70120000", "1466267.76245200", "0"], [1752460140000, "3005.00000000", "3005.26000000", "3001.32000000", "3003.60000000", "765.26380000", 1752460199999, "2298649.52758900", 4423, "306.08530000", "919472.78058600", "0"], [1752460200000, "3003.60000000", "3008.28000000", "2998.38000000", "2998.48000000", "1545.85730000", 1752460259999, "4643338.95173000", 6422, "431.03970000", "1295304.62323900", "0"], [1752460260000, "2998.48000000", "3000.85000000", "2995.65000000", "2999.40000000", "1292.70730000", 1752460319999, "3875903.39329200", 6816, "715.47230000", "2145169.63953200", "0"], [1752460320000, "2999.40000000", "3000.46000000", "2996.00000000", "2996.66000000", "400.09740000", 1752460379999, "1199975.68269800", 3321, "271.13800000", "813187.02036300", "0"], [1752460380000, "2996.65000000", "2998.74000000", "2994.90000000", "2997.01000000", "513.95720000", 1752460439999, "1540203.12631100", 3876, "279.38070000", "837239.39130200", "0"], [1752460440000, "2997.00000000", "2997.00000000", "2994.96000000", "2996.20000000", "381.94950000", 1752460499999, "1144295.53382100", 2838, "239.80080000", "718418.26981800", "0"], [1752460500000, "2996.11000000", "2996.11000000", "2993.75000000", "2993.91000000", "272.79380000", 1752460559999, "816900.34437800", 1882, "63.32640000", "189632.09479800", "0"], [1752460560000, "2993.90000000", "3004.22000000", "2992.31000000", "3000.45000000", "2461.10460000", 1752460619999, "7383855.60540500", 7912, "1664.98730000", "4995045.69643000", "0"], [1752460620000, "3000.44000000", "3000.80000000", "2997.60000000", "2998.14000000", "447.71200000", 1752460679999, "1342859.25323500", 2645, "189.32460000", "567875.98699900", "0"], [1752460680000, "2998.14000000", "3000.50000000", "2997.69000000", "2999.56000000", "517.37910000", 1752460739999, "1551740.04944100", 2741, "257.82180000", "773286.15864400", "0"], [1752460740000, "2999.56000000", "3003.00000000", "2998.19000000", "2999.89000000", "795.62910000", 1752460799999, "2387269.61837000", 3806, "281.11660000", "843533.71825400", "0"], [1752460800000, "2999.89000000", "3003.59000000", "2999.63000000", "3003.59000000", "684.59100000", 1752460859999, "2054482.87962500", 2166, "388.18050000", "1164929.10065600", "0"], [1752460860000, "3003.59000000", "3005.00000000", "3001.64000000", "3002.99000000", "475.52970000", 1752460919999, "1428232.49408000", 2351, "271.45120000", "815392.20248500", "0"], [1752460920000, "3003.00000000", "3003.55000000", "3002.39000000", "3002.40000000", "386.79780000", 1752460979999, "1161476.29722600", 1702, "222.82690000", "669080.72330200", "0"], [1752460980000, "3002.39000000", "3004.50000000", "3002.39000000", "3002.56000000", "438.57210000", 1752461039999, "1317297.86972600", 2193, "180.41040000", "541863.93965800", "0"], [1752461040000, "3002.55000000", "3005.88000000", "3001.73000000", "3005.50000000", "566.65020000", 1752461099999, "1702050.35499100", 2210, "429.53700000", "1290188.42795800", "0"], [1752461100000, "3005.50000000", "3005.71000000", "3004.19000000", "3005.65000000", "292.65610000", 1752461159999, "879410.85066600", 1758, "96.54180000", "290096.99078000", "0"], [1752461160000, "3005.65000000", "3008.00000000", "3005.10000000", "3007.99000000", "376.06400000", 1752461219999, "1130641.14511000", 2363, "248.45540000", "746990.34429500", "0"], [1752461220000, "3007.99000000", "3016.29000000", "3005.69000000", "3006.38000000", "2794.39560000", 1752461279999, "8416964.20155500", 10340, "1848.49370000", "5567832.24752500", "0"], [1752461280000, "3006.38000000", "3007.48000000", "3000.34000000", "3001.05000000", "1223.15370000", 1752461339999, "3673063.53358700", 5585, "523.05210000", "1571120.49949200", "0"], [1752461340000, "3001.05000000", "3001.05000000", "2996.25000000", "2997.10000000", "598.74990000", 1752461399999, "1794969.05183900", 4177, "219.05460000", "656588.13721500", "0"], [1752461400000, "2997.10000000", "3001.50000000", "2996.67000000", "3000.07000000", "1123.34010000", 1752461459999, "3369118.36840900", 2116, "972.23500000", "2915795.94681400", "0"], [1752461460000, "3000.07000000", "3001.36000000", "2999.39000000", "3000.69000000", "237.89280000", 1752461519999, "713787.38418800", 1490, "73.50560000", "220542.64328100", "0"], [1752461520000, "3000.70000000", "3003.32000000", "2999.57000000", "3003.31000000", "270.53380000", 1752461579999, "811944.72445200", 1559, "120.77640000", "362489.37935300", "0"], [1752461580000, "3003.31000000", "3005.83000000", "3003.31000000", "3005.83000000", "314.57090000", 1752461639999, "945316.59428500", 1149, "143.82930000", "432234.21100800", "0"], [1752461640000, "3005.83000000", "3005.84000000", "3001.10000000", "3002.11000000", "249.19590000", 1752461699999, "748172.39013900", 2191, "114.09540000", "342498.00152900", "0"], [1752461700000, "3002.11000000", "3004.24000000", "3000.70000000", "3002.44000000", "246.08290000", 1752461759999, "738910.35462200", 1886, "88.61840000", "266105.15300900", "0"], [1752461760000, "3002.43000000", "3002.43000000", "3000.00000000", "3001.39000000", "234.15080000", 1752461819999, "702695.50926800", 1915, "98.09330000", "294361.73494000", "0"], [1752461820000, "3001.38000000", "3001.38000000", "2999.84000000", "2999.84000000", "279.72910000", 1752461879999, "839306.18191900", 1880, "51.64210000", "154954.11347200", "0"], [1752461880000, "2999.85000000", "3001.00000000", "2999.85000000", "3000.70000000", "156.69330000", 1752461939999, "470177.64013600", 966, "44.86330000", "134607.63860800", "0"], [1752461940000, "3000.70000000", "3000.77000000", "2999.00000000", "3000.59000000", "352.67170000", 1752461999999, "1057928.40352500", 1702, "133.89370000", "401615.96802700", "0"], [1752462000000, "3000.60000000", "3001.00000000", "2999.00000000", "2999.01000000", "310.47570000", 1752462059999, "931458.78475300", 2025, "111.41690000", "334257.27634000", "0"], [1752462060000, "2999.00000000", "2999.69000000", "2997.00000000", "2999.69000000", "287.64150000", 1752462119999, "862353.65793200", 1971, "134.81930000", "404193.42736400", "0"], [1752462120000, "2999.69000000", "3002.00000000", "2999.69000000", "3002.00000000", "409.07700000", 1752462179999, "1227587.22690100", 1083, "291.69850000", "875352.34236700", "0"], [1752462180000, "3002.00000000", "3004.99000000", "3001.06000000", "3002.86000000", "322.63100000", 1752462239999, "968680.12482400", 2031, "108.55610000", "325949.52708700", "0"], [1752462240000, "3002.87000000", "3004.23000000", "3001.83000000", "3004.22000000", "270.19950000", 1752462299999, "811353.29704000", 1609, "129.84480000", "389897.00421700", "0"], [1752462300000, "3004.22000000", "3006.45000000", "3003.64000000", "3005.58000000", "442.89230000", 1752462359999, "1330944.08814000", 1683, "295.51080000", "888054.89934500", "0"], [1752462360000, "3005.59000000", "3005.59000000", "3004.34000000", "3004.51000000", "259.60080000", 1752462419999, "780105.41640100", 1152, "137.29830000", "412554.76406100", "0"], [1752462420000, "3004.50000000", "3004.64000000", "3002.17000000", "3002.40000000", "322.56370000", 1752462479999, "968832.66276000", 2286, "116.08460000", "348638.64370500", "0"], [1752462480000, "3002.43000000", "3004.50000000", "3001.18000000", "3004.06000000", "222.40050000", 1752462539999, "667855.79803400", 2178, "83.31350000", "250173.98162900", "0"], [1752462540000, "3004.05000000", "3004.06000000", "3001.07000000", "3002.69000000", "422.59770000", 1752462599999, "1268591.19136000", 1910, "238.31440000", "715323.29661000", "0"], [1752462600000, "3002.70000000", "3003.57000000", "3001.55000000", "3002.85000000", "256.83760000", 1752462659999, "771225.29535000", 1591, "109.75110000", "329559.94433500", "0"], [1752462660000, "3002.85000000", "3005.26000000", "3002.40000000", "3005.26000000", "228.88560000", 1752462719999, "687435.40320100", 1088, "126.55560000", "380101.03137100", "0"], [1752462720000, "3005.26000000", "3007.35000000", "3004.41000000", "3006.82000000", "586.21540000", 1752462779999, "1762129.62050200", 2236, "378.02430000", "1136294.79328000", "0"], [1752462780000, "3006.82000000", "3008.45000000", "3006.82000000", "3007.01000000", "377.78070000", 1752462839999, "1136215.20963300", 1762, "181.81400000", "546839.61606200", "0"], [1752462840000, "3007.01000000", "3007.08000000", "3004.77000000", "3006.56000000", "553.63360000", 1752462899999, "1664590.79147200", 1682, "93.53890000", "281192.97675200", "0"], [1752462900000, "3006.55000000", "3006.92000000", "3005.56000000", "3006.90000000", "525.63530000", 1752462959999, "1580259.80995900", 1147, "245.40540000", "737778.35921000", "0"], [1752462960000, "3006.89000000", "3006.89000000", "3004.00000000", "3004.79000000", "310.67920000", 1752463019999, "933736.08504300", 1514, "75.49060000", "226863.53996400", "0"], [1752463020000, "3004.80000000", "3006.66000000", "3004.80000000", "3006.65000000", "1297.85600000", 1752463079999, "3900285.93382900", 1857, "1061.43500000", "3189751.04837900", "0"], [1752463080000, "3006.65000000", "3006.91000000", "3004.67000000", "3005.27000000", "408.42510000", 1752463139999, "1227655.17781000", 1677, "102.62400000", "308484.09069100", "0"], [1752463140000, "3005.27000000", "3005.27000000", "3003.68000000", "3003.69000000", "285.84730000", 1752463199999, "858769.63442200", 1196, "79.58090000", "239093.71585000", "0"], [1752463200000, "3003.69000000", "3012.64000000", "3003.68000000", "3012.64000000", "564.43380000", 1752463259999, "1697792.95993500", 2756, "373.40020000", "1123331.23703600", "0"], [1752463260000, "3012.68000000", "3018.00000000", "3004.26000000", "3005.39000000", "3058.23220000", 1752463319999, "9214885.19045700", 9020, "1609.10250000", "4849279.07041100", "0"], [1752463320000, "3005.39000000", "3008.72000000", "3005.03000000", "3008.67000000", "834.94130000", 1752463379999, "2510965.66483700", 3723, "324.81680000", "976937.87691900", "0"], [1752463380000, "3008.67000000", "3013.00000000", "3007.54000000", "3012.58000000", "700.93410000", 1752463439999, "2109721.46142600", 3970, "346.86840000", "1044116.05727200", "0"], [1752463440000, "3012.57000000", "3012.57000000", "3010.51000000", "3011.25000000", "621.29720000", 1752463499999, "1871060.72248800", 2088, "341.27350000", "1027722.72578500", "0"], [1752463500000, "3011.24000000", "3013.80000000", "3010.98000000", "3011.59000000", "285.82050000", 1752463559999, "860975.39464600", 2279, "133.73040000", "402811.66472700", "0"], [1752463560000, "3011.60000000", "3013.41000000", "3011.29000000", "3013.31000000", "462.12260000", 1752463619999, "1391770.90782400", 1332, "297.12560000", "894840.98689300", "0"], [1752463620000, "3013.31000000", "3014.73000000", "3011.48000000", "3013.78000000", "557.85160000", 1752463679999, "1680904.01142300", 2445, "237.28350000", "714961.54507900", "0"], [1752463680000, "3013.78000000", "3017.11000000", "3013.77000000", "3016.89000000", "451.71490000", 1752463739999, "1362082.91644400", 2442, "189.02320000", "570008.35404400", "0"], [1752463740000, "3016.89000000", "3017.79000000", "3016.56000000", "3016.61000000", "466.17110000", 1752463799999, "1406459.26947600", 2198, "280.25030000", "845496.46734000", "0"], [1752463800000, "3016.61000000", "3022.93000000", "3015.52000000", "3020.80000000", "2820.75990000", 1752463859999, "8515224.82634800", 9423, "1392.65450000", "4205423.59898000", "0"], [1752463860000, "3020.81000000", "3021.85000000", "3018.40000000", "3020.29000000", "639.66540000", 1752463919999, "1932178.82433200", 3573, "248.21760000", "749666.59250200", "0"], [1752463920000, "3020.29000000", "3021.72000000", "3017.33000000", "3019.13000000", "960.41080000", 1752463979999, "2900442.42581100", 4174, "339.22110000", "1024278.51574900", "0"], [1752463980000, "3019.13000000", "3019.42000000", "3017.07000000", "3017.07000000", "333.90030000", 1752464039999, "1007884.74093000", 2261, "94.77420000", "286042.45302300", "0"], [1752464040000, "3017.07000000", "3017.07000000", "3011.66000000", "3012.88000000", "859.74590000", 1752464099999, "2591144.29568500", 4789, "399.49470000", "1203983.25237900", "0"], [1752464100000, "3012.89000000", "3021.72000000", "3012.51000000", "3018.55000000", "1570.77610000", 1752464159999, "4740566.22226000", 5901, "1021.36930000", "3081880.40497900", "0"], [1752464160000, "3018.55000000", "3022.47000000", "3017.88000000", "3020.52000000", "1751.46890000", 1752464219999, "5290625.18569500", 5616, "1119.26620000", "3380807.03692500", "0"], [1752464220000, "3020.53000000", "3022.05000000", "3019.78000000", "3021.96000000", "508.04250000", 1752464279999, "1534615.38482400", 2389, "153.14590000", "462614.53551600", "0"], [1752464280000, "3021.96000000", "3022.60000000", "3020.42000000", "3020.78000000", "448.93370000", 1752464339999, "1356663.32814500", 2681, "198.25590000", "599118.82767500", "0"], [1752464340000, "3020.77000000", "3026.68000000", "3020.33000000", "3025.63000000", "1302.25570000", 1752464399999, "3937477.50354200", 4355, "779.13330000", "2356247.52215600", "0"], [1752464400000, "3025.63000000", "3029.76000000", "3024.50000000", "3026.74000000", "1450.21730000", 1752464459999, "4390617.04596100", 7322, "882.25220000", "2671046.98791800", "0"], [1752464460000, "3026.74000000", "3030.00000000", "3026.49000000", "3029.99000000", "640.36750000", 1752464519999, "1939232.35009400", 3177, "331.83830000", "1004773.27891100", "0"], [1752464520000, "3030.00000000", "3049.00000000", "3029.87000000", "3037.71000000", "8549.38890000", 1752464579999, "25997714.45053700", 30970, "5364.19630000", "16309703.54663200", "0"], [1752464580000, "3037.71000000", "3051.26000000", "3037.71000000", "3043.18000000", "7065.47890000", 1752464639999, "21528484.12798400", 21021, "5174.94210000", "15768613.43275700", "0"], [1752464640000, "3043.18000000", "3049.45000000", "3041.83000000", "3045.22000000", "1913.33600000", 1752464699999, "5825911.26978000", 9643, "1105.21530000", "3365072.68218200", "0"], [1752464700000, "3045.22000000", "3047.03000000", "3033.66000000", "3040.48000000", "1784.79680000", 1752464759999, "5423206.05932600", 10832, "668.37670000", "2030672.23197700", "0"], [1752464760000, "3040.49000000", "3043.52000000", "3037.51000000", "3039.01000000", "1214.32730000", 1752464819999, "3692528.09229900", 7811, "625.77160000", "1902722.42767000", "0"], [1752464820000, "3039.00000000", "3040.48000000", "3037.26000000", "3037.40000000", "1022.03250000", 1752464879999, "3106293.67102200", 4977, "575.35850000", "1748735.43756700", "0"], [1752464880000, "3037.40000000", "3039.41000000", "3028.99000000", "3033.33000000", "2832.98350000", 1752464939999, "8589942.14341900", 6565, "1121.97510000", "3400927.61599800", "0"], [1752464940000, "3033.33000000", "3036.61000000", "3030.96000000", "3035.15000000", "2444.74810000", 1752464999999, "7413163.31905500", 6358, "1583.87720000", "4801988.41346300", "0"], [1752465000000, "3035.14000000", "3036.89000000", "3033.04000000", "3036.53000000", "628.07060000", 1752465059999, "1906236.48350800", 5619, "290.53180000", "881816.80898200", "0"], [1752465060000, "3036.52000000", "3036.84000000", "3033.94000000", "3036.13000000", "639.69930000", 1752465119999, "1941865.82070000", 4633, "351.82330000", "1068039.91550700", "0"], [1752465120000, "3036.13000000", "3040.13000000", "3036.02000000", "3040.13000000", "854.01330000", 1752465179999, "2594511.31726800", 4468, "540.39350000", "1641772.24215200", "0"], [1752465180000, "3040.13000000", "3041.84000000", "3038.49000000", "3040.82000000", "1684.18750000", 1752465239999, "5119885.92802000", 4749, "1260.36400000", "3831547.00843800", "0"], [1752465240000, "3040.82000000", "3042.75000000", "3040.36000000", "3041.29000000", "649.69210000", 1752465299999, "1975908.62711600", 3137, "331.88760000", "1009420.85126400", "0"], [1752465300000, "3041.29000000", "3043.83000000", "3039.13000000", "3039.14000000", "1526.65430000", 1752465359999, "4642586.55539500", 4076, "1110.83380000", "3378344.86257300", "0"], [1752465360000, "3039.14000000", "3040.74000000", "3037.58000000", "3039.56000000", "367.69530000", 1752465419999, "1117543.34660200", 3066, "141.80710000", "430938.59548200", "0"], [1752465420000, "3039.56000000", "3040.63000000", "3038.30000000", "3038.41000000", "934.80740000", 1752465479999, "2841759.98734600", 3097, "279.01630000", "848146.35484300", "0"], [1752465480000, "3038.41000000", "3038.42000000", "3036.37000000", "3038.18000000", "542.77500000", 1752465539999, "1648535.04990300", 2682, "210.81320000", "640291.69404900", "0"], [1752465540000, "3038.19000000", "3038.19000000", "3036.83000000", "3037.36000000", "254.39640000", 1752465599999, "772696.80720600", 1192, "55.78910000", "169438.99815000", "0"], [1752465600000, "3037.35000000", "3039.78000000", "3037.35000000", "3039.49000000", "1269.39970000", 1752465659999, "3857506.46556800", 4090, "552.29590000", "1678304.02099900", "0"], [1752465660000, "3039.48000000", "3039.48000000", "3030.86000000", "3031.29000000", "894.94300000", 1752465719999, "2716312.67032500", 5474, "282.88910000", "858460.61885800", "0"], [1752465720000, "3031.29000000", "3035.14000000", "3029.40000000", "3032.92000000", "1066.03670000", 1752465779999, "3231915.10957400", 5360, "568.44170000", "1723080.79811200", "0"], [1752465780000, "3032.91000000", "3035.00000000", "3032.58000000", "3033.64000000", "396.03150000", 1752465839999, "1201416.01708300", 2315, "147.61760000", "447791.37416800", "0"], [1752465840000, "3033.65000000", "3035.89000000", "3033.23000000", "3034.71000000", "774.21840000", 1752465899999, "2349366.98187300", 2130, "600.54200000", "1822396.59206600", "0"], [1752465900000, "3034.70000000", "3036.67000000", "3031.64000000", "3035.19000000", "873.08930000", 1752465959999, "2648702.99044900", 3777, "394.29090000", "1196104.20222400", "0"], [1752465960000, "3035.19000000", "3035.20000000", "3032.73000000", "3032.74000000", "498.18690000", 1752466019999, "1511563.99520500", 1925, "211.24200000", "640888.15544100", "0"], [1752466020000, "3032.74000000", "3036.35000000", "3032.28000000", "3034.54000000", "828.63630000", 1752466079999, "2514048.30030600", 3132, "537.78780000", "1631414.38001700", "0"], [1752466080000, "3034.53000000", "3036.35000000", "3031.14000000", "3036.35000000", "631.43190000", 1752466139999, "1915079.75681300", 3023, "338.50780000", "1026572.02165300", "0"], [1752466140000, "3036.35000000", "3036.84000000", "3034.24000000", "3036.84000000", "330.62420000", 1752466199999, "1003580.91009500", 1956, "148.03570000", "449366.12446600", "0"], [1752466200000, "3036.86000000", "3037.20000000", "3035.17000000", "3036.15000000", "463.03020000", 1752466259999, "1405978.82082300", 1597, "251.49950000", "763682.48498000", "0"], [1752466260000, "3036.15000000", "3036.15000000", "3032.90000000", "3034.69000000", "338.98260000", 1752466319999, "1028408.58671800", 2168, "193.64830000", "587463.24312400", "0"], [1752466320000, "3034.68000000", "3035.80000000", "3032.50000000", "3034.40000000", "330.02270000", 1752466379999, "1001372.93598700", 2200, "135.95920000", "412471.98574800", "0"], [1752466380000, "3034.40000000", "3037.75000000", "3034.39000000", "3035.29000000", "408.88630000", 1752466439999, "1241372.47396900", 2047, "200.85710000", "609805.71785500", "0"], [1752466440000, "3035.28000000", "3036.79000000", "3035.04000000", "3036.76000000", "372.24170000", 1752466499999, "1130099.91749300", 1393, "146.12060000", "443579.22565800", "0"], [1752466500000, "3036.75000000", "3039.52000000", "3036.75000000", "3038.94000000", "593.01230000", 1752466559999, "1801953.81471600", 2280, "455.60240000", "1384422.45703000", "0"], [1752466560000, "3038.93000000", "3041.62000000", "3038.78000000", "3038.99000000", "1567.35240000", 1752466619999, "4764713.53385000", 3151, "777.06430000", "2362113.84434400", "0"], [1752466620000, "3039.00000000", "3044.44000000", "3039.00000000", "3044.10000000", "955.55660000", 1752466679999, "2906087.11951000", 3400, "561.45370000", "1707753.59387400", "0"], [1752466680000, "3044.11000000", "3044.67000000", "3043.38000000", "3043.57000000", "457.16550000", 1752466739999, "1391621.33986300", 2196, "229.96430000", "700014.85175200", "0"], [1752466740000, "3043.57000000", "3043.73000000", "3041.52000000", "3042.29000000", "568.87790000", 1752466799999, "1730761.92770900", 2957, "260.84240000", "793538.12780000", "0"], [1752466800000, "3042.29000000", "3043.06000000", "3039.00000000", "3040.31000000", "543.26440000", 1752466859999, "1651912.81207300", 3089, "229.10950000", "696592.49858500", "0"], [1752466860000, "3040.31000000", "3042.50000000", "3039.69000000", "3041.07000000", "389.87480000", 1752466919999, "1185771.57265600", 1829, "195.55560000", "594796.41470400", "0"], [1752466920000, "3041.06000000", "3041.35000000", "3039.61000000", "3040.99000000", "384.87000000", 1752466979999, "1170182.99400000", 1940, "132.95200000", "404209.48966100", "0"], [1752466980000, "3040.99000000", "3042.30000000", "3040.98000000", "3041.95000000", "346.33950000", 1752467039999, "1053398.24506900", 1587, "217.48340000", "661478.18721900", "0"], [1752467040000, "3041.94000000", "3042.44000000", "3041.53000000", "3042.44000000", "320.77020000", 1752467099999, "975771.19160300", 1251, "113.56630000", "345459.69368300", "0"], [1752467100000, "3042.44000000", "3044.96000000", "3042.43000000", "3044.82000000", "759.62280000", 1752467159999, "2312074.00929800", 2247, "603.54060000", "1837055.33831400", "0"], [1752467160000, "3044.82000000", "3045.97000000", "3044.81000000", "3045.62000000", "926.43350000", 1752467219999, "2821326.92692200", 2039, "423.40630000", "1289414.75717000", "0"], [1752467220000, "3045.63000000", "3051.89000000", "3045.63000000", "3049.15000000", "2257.93330000", 1752467279999, "6884910.87632300", 6882, "1424.08910000", "4342452.04358900", "0"], [1752467280000, "3049.15000000", "3051.56000000", "3047.93000000", "3050.18000000", "981.01760000", 1752467339999, "2991558.88418200", 3859, "437.43100000", "1333868.77165400", "0"], [1752467340000, "3050.17000000", "3050.48000000", "3047.09000000", "3048.36000000", "904.25940000", 1752467399999, "2757425.81801700", 3503, "257.31280000", "784690.26733800", "0"], [1752467400000, "3048.35000000", "3048.36000000", "3041.79000000", "3042.04000000", "993.83040000", 1752467459999, "3025038.95127300", 4755, "245.88170000", "748301.29989200", "0"], [1752467460000, "3042.05000000", "3046.19000000", "3041.31000000", "3046.19000000", "1020.71570000", 1752467519999, "3106231.00295200", 3390, "355.97870000", "1083352.38526500", "0"], [1752467520000, "3046.18000000", "3046.39000000", "3044.44000000", "3045.45000000", "384.30300000", 1752467579999, "1170302.11590700", 1895, "131.02260000", "398983.37120000", "0"], [1752467580000, "3045.44000000", "3049.14000000", "3045.12000000", "3048.76000000", "414.37630000", 1752467639999, "1262542.60922800", 2142, "124.16390000", "378287.71872100", "0"], [1752467640000, "3048.75000000", "3057.89000000", "3047.52000000", "3052.08000000", "1842.46080000", 1752467699999, "5625383.02055800", 6980, "1168.64990000", "3568355.00252500", "0"], [1752467700000, "3052.07000000", "3055.16000000", "3049.27000000", "3049.28000000", "883.41260000", 1752467759999, "2696423.20314600", 5142, "346.21870000", "1056822.13525300", "0"], [1752467760000, "3049.28000000", "3052.02000000", "3048.50000000", "3049.26000000", "884.39110000", 1752467819999, "2697685.35138600", 3663, "514.24880000", "1568708.38702100", "0"], [1752467820000, "3049.26000000", "3049.57000000", "3045.50000000", "3049.15000000", "903.08320000", 1752467879999, "2752558.89358600", 3734, "488.93100000", "1490227.03145000", "0"], [1752467880000, "3049.14000000", "3049.14000000", "3047.15000000", "3047.42000000", "526.19010000", 1752467939999, "1603774.63388200", 1904, "274.71610000", "837307.74397700", "0"], [1752467940000, "3047.42000000", "3048.00000000", "3043.51000000", "3045.14000000", "653.20440000", 1752467999999, "1989597.93446500", 3363, "301.98060000", "919773.99464500", "0"], [1752468000000, "3045.13000000", "3045.30000000", "3043.97000000", "3045.12000000", "409.57100000", 1752468059999, "1247102.30737200", 2421, "102.86040000", "313183.54026000", "0"], [1752468060000, "3045.11000000", "3046.63000000", "3044.38000000", "3045.30000000", "494.36590000", 1752468119999, "1505437.68412200", 2128, "165.26250000", "503254.59518000", "0"], [1752468120000, "3045.29000000", "3048.32000000", "3044.50000000", "3048.30000000", "318.99340000", 1752468179999, "971481.70638800", 2133, "203.42140000", "619522.33473600", "0"], [1752468180000, "3048.30000000", "3051.00000000", "3047.91000000", "3050.00000000", "733.49410000", 1752468239999, "2236728.61233100", 3482, "419.55930000", "1279410.57244100", "0"], [1752468240000, "3050.00000000", "3050.97000000", "3049.50000000", "3050.95000000", "383.17180000", 1752468299999, "1168657.03350600", 1964, "241.88220000", "737694.82002000", "0"], [1752468300000, "3050.95000000", "3051.50000000", "3049.57000000", "3051.48000000", "465.07830000", 1752468359999, "1418794.60558300", 2141, "297.74730000", "908313.02147100", "0"], [1752468360000, "3051.49000000", "3052.63000000", "3051.15000000", "3051.99000000", "555.72270000", 1752468419999, "1695946.40103700", 2344, "349.34860000", "1066128.66660400", "0"], [1752468420000, "3052.00000000", "3055.50000000", "3051.99000000", "3055.07000000", "549.05470000", 1752468479999, "1676895.24258700", 3095, "255.91960000", "781635.34345900", "0"], [1752468480000, "3055.07000000", "3058.60000000", "3052.80000000", "3054.61000000", "791.06450000", 1752468539999, "2417016.19095300", 5071, "314.38660000", "960666.44580800", "0"], [1752468540000, "3054.61000000", "3055.72000000", "3052.63000000", "3054.61000000", "422.22150000", 1752468599999, "1289520.46798300", 2659, "136.86030000", "418001.86186900", "0"], [1752468600000, "3054.61000000", "3055.00000000", "3053.40000000", "3054.39000000", "264.98190000", 1752468659999, "809393.02588400", 2480, "87.64460000", "267701.99971700", "0"], [1752468660000, "3054.39000000", "3054.39000000", "3049.61000000", "3050.85000000", "467.13410000", 1752468719999, "1425432.95560900", 2731, "146.23830000", "446216.49506200", "0"], [1752468720000, "3050.84000000", "3052.02000000", "3049.99000000", "3050.35000000", "432.06270000", 1752468779999, "1318258.08749800", 1875, "236.26920000", "720858.76770200", "0"], [1752468780000, "3050.35000000", "3050.36000000", "3048.20000000", "3049.11000000", "379.16510000", 1752468839999, "1156283.93169600", 1519, "104.36770000", "318271.63328800", "0"], [1752468840000, "3049.11000000", "3050.00000000", "3047.57000000", "3049.44000000", "483.98410000", 1752468899999, "1475464.61247600", 2394, "239.29180000", "729570.43052600", "0"], [1752468900000, "3049.43000000", "3049.46000000", "3047.00000000", "3048.21000000", "353.61880000", 1752468959999, "1077828.55657800", 2452, "153.60710000", "468149.41282500", "0"], [1752468960000, "3048.22000000", "3050.00000000", "3047.19000000", "3049.66000000", "546.86180000", 1752469019999, "1667066.54723100", 2656, "179.48050000", "547138.34770300", "0"], [1752469020000, "3049.66000000", "3051.99000000", "3049.65000000", "3050.78000000", "695.62490000", 1752469079999, "2122175.95326100", 2314, "225.76250000", "688754.27352900", "0"], [1752469080000, "3050.79000000", "3053.83000000", "3050.79000000", "3053.00000000", "513.21380000", 1752469139999, "1566634.41470800", 2329, "261.80620000", "799128.81549600", "0"], [1752469140000, "3053.01000000", "3054.31000000", "3053.00000000", "3053.01000000", "423.91210000", 1752469199999, "1294444.52665200", 1527, "159.87050000", "488182.39329600", "0"], [1752469200000, "3053.01000000", "3053.85000000", "3051.17000000", "3052.66000000", "331.79390000", 1752469259999, "1012833.91032000", 2450, "159.68210000", "487450.25502000", "0"], [1752469260000, "3052.65000000", "3052.84000000", "3040.00000000", "3041.22000000", "3010.84450000", 1752469319999, "9165398.62992000", 9291, "898.39060000", "2733347.99303600", "0"], [1752469320000, "3041.21000000", "3041.21000000", "3039.08000000", "3040.88000000", "1167.40400000", 1752469379999, "3548835.95698900", 2564, "564.22370000", "1715109.13492500", "0"], [1752469380000, "3040.88000000", "3042.00000000", "3039.23000000", "3041.59000000", "860.30740000", 1752469439999, "2615827.22603100", 2145, "319.19340000", "970456.92298400", "0"], [1752469440000, "3041.60000000", "3045.32000000", "3040.80000000", "3044.78000000", "892.61130000", 1752469499999, "2717009.24972200", 3026, "505.76260000", "1539586.48904500", "0"], [1752469500000, "3044.79000000", "3046.07000000", "3042.90000000", "3046.07000000", "232.45530000", 1752469559999, "707634.84478800", 1914, "85.70010000", "260901.02895900", "0"], [1752469560000, "3046.07000000", "3046.90000000", "3045.00000000", "3046.08000000", "692.21530000", 1752469619999, "2108568.75751200", 2112, "386.45610000", "1177158.94405500", "0"], [1752469620000, "3046.08000000", "3046.30000000", "3044.53000000", "3046.22000000", "342.17790000", 1752469679999, "1042107.75676400", 1759, "95.34790000", "290343.39171500", "0"], [1752469680000, "3046.22000000", "3046.22000000", "3043.59000000", "3044.11000000", "307.08890000", 1752469739999, "934958.21345900", 1549, "75.64790000", "230292.78611500", "0"], [1752469740000, "3044.10000000", "3044.11000000", "3041.48000000", "3043.66000000", "255.41930000", 1752469799999, "777201.33465800", 1751, "83.80800000", "255018.11724800", "0"], [1752469800000, "3043.66000000", "3048.30000000", "3043.33000000", "3048.29000000", "293.91500000", 1752469859999, "895181.28591300", 1716, "201.91160000", "614976.30364500", "0"], [1752469860000, "3048.30000000", "3049.02000000", "3046.10000000", "3048.67000000", "349.52670000", 1752469919999, "1065328.04347000", 2154, "176.45690000", "537788.15615900", "0"], [1752469920000, "3048.67000000", "3050.58000000", "3048.37000000", "3049.03000000", "410.98320000", 1752469979999, "1253271.30546300", 2018, "250.24300000", "763092.79868600", "0"], [1752469980000, "3049.03000000", "3050.36000000", "3049.03000000", "3050.28000000", "519.03700000", 1752470039999, "1582931.35617300", 1605, "375.77530000", "1145997.47570200", "0"], [1752470040000, "3050.28000000", "3050.29000000", "3049.31000000", "3050.25000000", "309.01330000", 1752470099999, "942446.89511900", 996, "78.80880000", "240344.69563800", "0"], [1752470100000, "3050.26000000", "3051.94000000", "3048.66000000", "3048.66000000", "335.89700000", 1752470159999, "1024617.26929000", 2161, "166.96930000", "509314.25508900", "0"], [1752470160000, "3048.67000000", "3048.67000000", "3044.65000000", "3046.38000000", "587.52770000", 1752470219999, "1789984.53287300", 3500, "176.86780000", "538800.12834900", "0"], [1752470220000, "3046.38000000", "3047.00000000", "3043.99000000", "3045.01000000", "691.60500000", 1752470279999, "2106305.18977900", 2681, "149.23370000", "454472.44132900", "0"], [1752470280000, "3045.01000000", "3045.78000000", "3044.00000000", "3045.78000000", "455.11930000", 1752470339999, "1385728.84021900", 1612, "102.69390000", "312686.96490100", "0"], [1752470340000, "3045.77000000", "3045.90000000", "3044.41000000", "3045.30000000", "308.17910000", 1752470399999, "938420.06658200", 964, "117.62310000", "358124.75538200", "0"], [1752470400000, "3045.30000000", "3047.31000000", "3044.71000000", "3047.30000000", "340.70470000", 1752470459999, "1037845.62746900", 1632, "228.72410000", "696730.64833300", "0"], [1752470460000, "3047.31000000", "3048.24000000", "3043.51000000", "3045.33000000", "924.18130000", 1752470519999, "2814941.80772500", 4379, "420.02770000", "1279217.36297900", "0"], [1752470520000, "3045.33000000", "3050.49000000", "3040.15000000", "3047.09000000", "1821.11170000", 1752470579999, "5545364.42850200", 7304, "1033.52540000", "3147435.57079600", "0"], [1752470580000, "3047.10000000", "3051.52000000", "3043.52000000", "3047.73000000", "2530.55410000", 1752470639999, "7710844.07930100", 7650, "1132.92500000", "3451695.89397300", "0"], [1752470640000, "3047.74000000", "3065.57000000", "3045.78000000", "3059.56000000", "4244.56960000", 1752470699999, "12974992.63698100", 14818, "2762.38790000", "8444063.95072300", "0"], [1752470700000, "3059.56000000", "3061.78000000", "3047.95000000", "3051.50000000", "3089.96880000", 1752470759999, "9438485.79440100", 10443, "1302.61350000", "3978501.76986600", "0"], [1752470760000, "3051.50000000", "3052.30000000", "3049.96000000", "3052.11000000", "908.68460000", 1752470819999, "2772514.98423400", 4027, "479.81560000", "1463970.18614200", "0"], [1752470820000, "3052.11000000", "3055.88000000", "3047.86000000", "3049.81000000", "2673.75800000", 1752470879999, "8158056.85900100", 7763, "1089.84120000", "3325598.00678100", "0"], [1752470880000, "3049.82000000", "3049.82000000", "3047.21000000", "3047.51000000", "920.09250000", 1752470939999, "2805008.37449000", 5344, "376.95220000", "1149122.05185800", "0"], [1752470940000, "3047.51000000", "3054.14000000", "3047.51000000", "3049.80000000", "1345.19080000", 1752470999999, "4103471.94473400", 5302, "653.71400000", "1993456.37072800", "0"], [1752471000000, "3049.79000000", "3051.60000000", "3044.44000000", "3045.38000000", "1371.63420000", 1752471059999, "4180018.71990100", 6313, "605.26570000", "1844598.24851600", "0"], [1752471060000, "3045.38000000", "3051.74000000", "3045.10000000", "3048.61000000", "1333.50480000", 1752471119999, "4066305.62153500", 5686, "890.09000000", "2714419.70667600", "0"], [1752471120000, "3048.61000000", "3050.17000000", "3045.92000000", "3048.51000000", "623.49330000", 1752471179999, "1900676.45697400", 4235, "181.46210000", "553118.48417200", "0"], [1752471180000, "3048.51000000", "3049.58000000", "3044.27000000", "3048.72000000", "1259.76550000", 1752471239999, "3838853.35112800", 5202, "685.79540000", "2089918.07349900", "0"], [1752471240000, "3048.75000000", "3051.52000000", "3048.45000000", "3051.51000000", "1114.83230000", 1752471299999, "3400756.25141900", 3704, "533.69900000", "1628035.97776700", "0"], [1752471300000, "3051.52000000", "3051.52000000", "3046.64000000", "3050.56000000", "801.42260000", 1752471359999, "2444191.52703400", 4199, "299.18230000", "912458.96222300", "0"], [1752471360000, "3050.55000000", "3050.55000000", "3043.89000000", "3047.15000000", "1274.70130000", 1752471419999, "3883621.30925800", 4443, "308.38040000", "939274.65973400", "0"], [1752471420000, "3047.15000000", "3047.74000000", "3045.47000000", "3045.49000000", "756.01350000", 1752471479999, "2303409.90535700", 3107, "300.79110000", "916525.79236900", "0"], [1752471480000, "3045.49000000", "3045.56000000", "3044.00000000", "3044.93000000", "1215.12720000", 1752471539999, "3699872.94681800", 3827, "532.75970000", "1622094.99449900", "0"], [1752471540000, "3044.94000000", "3046.39000000", "3043.36000000", "3045.86000000", "1690.29880000", 1752471599999, "5146479.82925400", 4170, "726.97640000", "2213455.00837400", "0"], [1752471600000, "3045.86000000", "3045.86000000", "3042.92000000", "3043.80000000", "710.61790000", 1752471659999, "2163325.19226000", 3388, "206.43080000", "628443.18460400", "0"], [1752471660000, "3043.81000000", "3045.30000000", "3042.24000000", "3042.63000000", "661.40170000", 1752471719999, "2013057.82900500", 3217, "300.46610000", "914494.51876500", "0"], [1752471720000, "3042.63000000", "3042.63000000", "3039.13000000", "3041.04000000", "1033.63100000", 1752471779999, "3142687.00817300", 5262, "301.25930000", "915781.02195500", "0"], [1752471780000, "3041.04000000", "3041.04000000", "3039.30000000", "3039.89000000", "622.76890000", 1752471839999, "1893108.12731600", 2464, "298.25830000", "906619.66032700", "0"], [1752471840000, "3039.89000000", "3040.45000000", "3030.14000000", "3034.70000000", "1288.86610000", 1752471899999, "3912780.68155500", 5468, "377.37610000", "1145323.25406200", "0"], [1752471900000, "3034.70000000", "3036.06000000", "3030.73000000", "3036.06000000", "884.58570000", 1752471959999, "2683271.56323300", 5372, "427.41520000", "1296665.42869400", "0"], [1752471960000, "3036.05000000", "3036.95000000", "3034.31000000", "3036.80000000", "650.24080000", 1752472019999, "1973795.89876100", 2596, "383.52410000", "1164202.82175000", "0"], [1752472020000, "3036.81000000", "3037.50000000", "3033.26000000", "3033.39000000", "727.40660000", 1752472079999, "2207801.64383900", 3685, "306.22510000", "929503.69925100", "0"], [1752472080000, "3033.39000000", "3033.39000000", "3026.08000000", "3029.15000000", "1395.13290000", 1752472139999, "4225716.17245500", 7076, "515.29140000", "1560576.21679100", "0"], [1752472140000, "3029.15000000", "3029.23000000", "3023.75000000", "3024.83000000", "873.78690000", 1752472199999, "2644256.69943200", 5660, "227.30220000", "687758.43302500", "0"], [1752472200000, "3024.82000000", "3026.62000000", "3023.81000000", "3025.79000000", "834.45490000", 1752472259999, "2524187.46677400", 4332, "487.97040000", "1476066.50420600", "0"], [1752472260000, "3025.79000000", "3029.00000000", "3024.31000000", "3027.48000000", "778.62870000", 1752472319999, "2356934.86588700", 3536, "449.29860000", "1360098.72733800", "0"], [1752472320000, "3027.48000000", "3027.49000000", "3020.35000000", "3021.78000000", "940.78690000", 1752472379999, "2843603.48276300", 5070, "358.45190000", "1083490.37559700", "0"], [1752472380000, "3021.77000000", "3025.00000000", "3016.91000000", "3024.43000000", "1452.21490000", 1752472439999, "4386608.67716800", 8319, "728.52610000", "2200539.54561100", "0"], [1752472440000, "3024.43000000", "3034.88000000", "3024.43000000", "3033.22000000", "3468.26870000", 1752472499999, "10510321.04250900", 7648, "2154.90410000", "6531011.24438100", "0"], [1752472500000, "3033.23000000", "3037.68000000", "3030.59000000", "3037.68000000", "795.11450000", 1752472559999, "2411956.33545000", 3895, "397.21890000", "1205175.14354400", "0"], [1752472560000, "3037.67000000", "3040.50000000", "3034.72000000", "3035.44000000", "1003.16800000", 1752472619999, "3047135.84389200", 4481, "473.56610000", "1438499.98185600", "0"], [1752472620000, "3035.43000000", "3038.76000000", "3035.26000000", "3037.89000000", "645.65960000", 1752472679999, "1961304.51740800", 2637, "305.82090000", "929046.83786500", "0"], [1752472680000, "3037.89000000", "3040.33000000", "3037.35000000", "3040.32000000", "576.24350000", 1752472739999, "1751177.94730100", 2637, "368.54160000", "1120024.87456100", "0"], [1752472740000, "3040.33000000", "3040.61000000", "3038.32000000", "3040.23000000", "487.50380000", 1752472799999, "1481671.97199400", 2827, "212.19070000", "644938.20850600", "0"], [1752472800000, "3040.22000000", "3045.01000000", "3035.78000000", "3037.22000000", "5583.88060000", 1752472859999, "16988292.21198700", 7292, "1729.80540000", "5262088.03755000", "0"], [1752472860000, "3037.23000000", "3038.38000000", "3034.50000000", "3034.76000000", "619.56630000", 1752472919999, "1881497.38806900", 4235, "238.22510000", "723449.29419400", "0"], [1752472920000, "3034.76000000", "3034.76000000", "3032.04000000", "3032.50000000", "566.43050000", 1752472979999, "1718133.64183100", 4914, "170.25670000", "516398.53531000", "0"], [1752472980000, "3032.51000000", "3034.22000000", "3031.28000000", "3033.70000000", "563.35920000", 1752473039999, "1708470.54435100", 2743, "317.86370000", "964056.04065100", "0"], [1752473040000, "3033.70000000", "3036.75000000", "3031.00000000", "3036.75000000", "737.46130000", 1752473099999, "2236680.86340300", 4065, "307.91080000", "933858.51743800", "0"], [1752473100000, "3036.75000000", "3040.50000000", "3035.23000000", "3038.89000000", "713.12660000", 1752473159999, "2166577.78545100", 3269, "383.54810000", "1165348.78144600", "0"], [1752473160000, "3038.89000000", "3040.08000000", "3038.08000000", "3038.08000000", "333.84710000", 1752473219999, "1014557.20650500", 2276, "114.55190000", "348129.22179300", "0"], [1752473220000, "3038.07000000", "3038.30000000", "3037.12000000", "3037.13000000", "277.60680000", 1752473279999, "843330.51828700", 1183, "169.02610000", "513482.80003800", "0"], [1752473280000, "3037.12000000", "3038.01000000", "3035.87000000", "3036.08000000", "241.95110000", 1752473339999, "734740.51295500", 2872, "116.27950000", "353112.92061300", "0"], [1752473340000, "3036.08000000", "3036.09000000", "3032.42000000", "3032.43000000", "531.32840000", 1752473399999, "1612638.10630300", 3207, "137.43160000", "417098.44512600", "0"], [1752473400000, "3032.43000000", "3032.49000000", "3026.05000000", "3027.00000000", "715.66500000", 1752473459999, "2167548.93957900", 5438, "336.30950000", "1018343.84650400", "0"], [1752473460000, "3026.99000000", "3029.41000000", "3025.29000000", "3028.78000000", "676.10240000", 1752473519999, "2046648.34132900", 3944, "203.18100000", "615235.48316000", "0"], [1752473520000, "3028.78000000", "3028.78000000", "3024.70000000", "3025.70000000", "705.46060000", 1752473579999, "2134692.17267500", 3560, "360.32210000", "1090206.37212600", "0"], [1752473580000, "3025.69000000", "3029.21000000", "3025.33000000", "3028.27000000", "704.49000000", 1752473639999, "2132908.39674300", 3611, "418.17330000", "1266051.87297100", "0"], [1752473640000, "3028.27000000", "3030.23000000", "3027.75000000", "3028.88000000", "492.58510000", 1752473699999, "1491989.62017100", 2778, "300.10830000", "908997.40380100", "0"], [1752473700000, "3028.88000000", "3032.68000000", "3028.41000000", "3032.11000000", "576.29310000", 1752473759999, "1746765.36443100", 3355, "383.25490000", "1161726.27231900", "0"], [1752473760000, "3032.11000000", "3034.05000000", "3030.64000000", "3030.89000000", "342.90560000", 1752473819999, "1039837.26761500", 2392, "143.50410000", "435132.94268500", "0"], [1752473820000, "3030.89000000", "3031.19000000", "3028.39000000", "3031.18000000", "372.79430000", 1752473879999, "1129691.05749800", 2136, "223.51340000", "677270.92216800", "0"], [1752473880000, "3031.19000000", "3033.42000000", "3030.36000000", "3033.42000000", "629.53300000", 1752473939999, "1908614.39740700", 2164, "487.11980000", "1476891.22244500", "0"], [1752473940000, "3033.43000000", "3035.20000000", "3032.80000000", "3034.93000000", "301.15730000", 1752473999999, "913631.86102100", 1582, "153.11920000", "464550.27365800", "0"], [1752474000000, "3034.93000000", "3038.00000000", "3034.61000000", "3035.54000000", "2136.98160000", 1752474059999, "6487545.10357100", 4067, "1103.06440000", "3348396.16515700", "0"], [1752474060000, "3035.54000000", "3036.04000000", "3033.95000000", "3034.65000000", "729.32270000", 1752474119999, "2213520.76086000", 3115, "332.42050000", "1008860.75936600", "0"], [1752474120000, "3034.66000000", "3036.42000000", "3034.22000000", "3036.42000000", "260.91160000", 1752474179999, "791895.86931600", 2049, "140.73280000", "427138.10737500", "0"], [1752474180000, "3036.43000000", "3038.00000000", "3036.19000000", "3036.20000000", "1578.21910000", 1752474239999, "4793236.84628000", 2095, "1145.10050000", "3477675.81906400", "0"], [1752474240000, "3036.20000000", "3036.59000000", "3034.68000000", "3035.32000000", "518.13110000", 1752474299999, "1573016.35177600", 1986, "201.59010000", "612014.48105400", "0"], [1752474300000, "3035.32000000", "3036.78000000", "3035.32000000", "3035.77000000", "287.78710000", 1752474359999, "873770.00362800", 1356, "154.47620000", "468995.22641600", "0"], [1752474360000, "3035.76000000", "3036.80000000", "3035.00000000", "3036.37000000", "1092.22660000", 1752474419999, "3315331.62642300", 2111, "649.70250000", "1971990.71296500", "0"], [1752474420000, "3036.38000000", "3036.80000000", "3036.08000000", "3036.39000000", "164.86320000", 1752474479999, "500582.26928700", 948, "59.40330000", "180364.87584300", "0"], [1752474480000, "3036.40000000", "3036.64000000", "3035.59000000", "3035.59000000", "218.22750000", 1752474539999, "662525.52927900", 893, "138.90520000", "421700.33045100", "0"], [1752474540000, "3035.59000000", "3035.90000000", "3033.76000000", "3035.27000000", "183.29870000", 1752474599999, "556301.15956400", 1384, "93.11870000", "282617.45933400", "0"], [1752474600000, "3035.26000000", "3035.26000000", "3031.02000000", "3031.07000000", "1336.56800000", 1752474659999, "4053081.34711500", 3902, "1052.79350000", "3192511.34611700", "0"], [1752474660000, "3031.08000000", "3031.98000000", "3023.23000000", "3027.00000000", "1742.13470000", 1752474719999, "5274728.22244900", 5940, "851.06740000", "2576429.40610300", "0"], [1752474720000, "3026.49000000", "3029.49000000", "3026.19000000", "3029.20000000", "491.03060000", 1752474779999, "1486611.92810500", 2543, "269.34400000", "815377.88718200", "0"], [1752474780000, "3029.20000000", "3030.50000000", "3027.25000000", "3029.18000000", "407.76950000", 1752474839999, "1235054.84741900", 3094, "196.41310000", "594888.84713900", "0"], [1752474840000, "3029.18000000", "3029.38000000", "3026.16000000", "3028.99000000", "1409.37980000", 1752474899999, "4266611.79706500", 2528, "839.01190000", "2539780.90152900", "0"], [1752474900000, "3028.99000000", "3030.00000000", "3027.41000000", "3029.40000000", "484.19890000", 1752474959999, "1466447.24627800", 2353, "268.18970000", "812218.84365000", "0"], [1752474960000, "3029.39000000", "3033.33000000", "3027.94000000", "3032.11000000", "809.44180000", 1752475019999, "2453057.26345200", 3238, "519.52990000", "1574527.81355000", "0"], [1752475020000, "3032.11000000", "3032.11000000", "3028.43000000", "3028.99000000", "610.64250000", 1752475079999, "1850034.93111500", 2034, "328.05700000", "993749.97286000", "0"], [1752475080000, "3028.99000000", "3029.00000000", "3027.33000000", "3027.61000000", "265.48800000", 1752475139999, "803972.92647000", 1833, "75.42220000", "228383.70766300", "0"], [1752475140000, "3027.61000000", "3028.00000000", "3026.40000000", "3027.49000000", "304.05960000", 1752475199999, "920464.98635000", 1419, "164.31970000", "497418.18037600", "0"], [1752475200000, "3027.50000000", "3030.00000000", "3027.49000000", "3027.91000000", "554.75370000", 1752475259999, "1680243.87519200", 2282, "372.99950000", "1129677.42227900", "0"], [1752475260000, "3027.91000000", "3028.07000000", "3026.40000000", "3027.05000000", "411.65000000", 1752475319999, "1246143.72745100", 2234, "240.78060000", "728837.00672400", "0"], [1752475320000, "3027.04000000", "3027.04000000", "3023.20000000", "3024.72000000", "638.79370000", 1752475379999, "1932108.62945700", 2315, "330.45160000", "999356.14246400", "0"], [1752475380000, "3024.73000000", "3025.43000000", "3024.00000000", "3025.02000000", "506.40740000", 1752475439999, "1531742.01398100", 3046, "317.22440000", "959512.04543900", "0"], [1752475440000, "3024.95000000", "3026.40000000", "3024.62000000", "3026.06000000", "234.33950000", 1752475499999, "708957.00878400", 1666, "120.24530000", "363775.39299400", "0"], [1752475500000, "3026.06000000", "3027.40000000", "3024.36000000", "3024.36000000", "286.98490000", 1752475559999, "868437.65679600", 1755, "159.64550000", "483086.98862700", "0"], [1752475560000, "3024.36000000", "3025.84000000", "3022.43000000", "3025.84000000", "458.45460000", 1752475619999, "1386215.46513700", 2513, "250.02620000", "756035.37342400", "0"], [1752475620000, "3025.83000000", "3025.83000000", "3023.16000000", "3025.27000000", "257.87830000", 1752475679999, "779922.85836200", 1920, "60.75980000", "183742.27281100", "0"], [1752475680000, "3025.28000000", "3028.28000000", "3024.60000000", "3027.88000000", "362.05330000", 1752475739999, "1095738.13634800", 1791, "228.42120000", "691390.12784800", "0"], [1752475740000, "3027.88000000", "3029.76000000", "3027.60000000", "3029.37000000", "266.19880000", 1752475799999, "806283.61791000", 1427, "161.73530000", "489858.64829700", "0"], [1752475800000, "3029.38000000", "3029.40000000", "3028.85000000", "3028.85000000", "124.75510000", 1752475859999, "377895.67132000", 759, "38.98640000", "118092.69078600", "0"], [1752475860000, "3028.85000000", "3028.85000000", "3025.27000000", "3026.16000000", "305.24760000", 1752475919999, "923696.03220600", 2209, "185.68310000", "561818.94939800", "0"], [1752475920000, "3026.16000000", "3026.64000000", "3022.12000000", "3024.49000000", "581.37130000", 1752475979999, "1757978.65450200", 3441, "210.12330000", "635331.76417700", "0"], [1752475980000, "3024.49000000", "3024.50000000", "3023.04000000", "3023.05000000", "394.58710000", 1752476039999, "1193093.07079000", 1874, "106.44810000", "321835.46451700", "0"], [1752476040000, "3023.06000000", "3023.64000000", "3020.00000000", "3020.14000000", "733.26890000", 1752476099999, "2215756.43304700", 3399, "216.02450000", "652766.15342400", "0"], [1752476100000, "3020.13000000", "3023.00000000", "3020.11000000", "3022.72000000", "429.91510000", 1752476159999, "1299050.47419800", 2026, "213.02110000", "643683.22445900", "0"], [1752476160000, "3022.72000000", "3023.46000000", "3022.05000000", "3022.77000000", "270.74820000", 1752476219999, "818361.63596100", 1405, "137.37000000", "415228.41068700", "0"], [1752476220000, "3022.77000000", "3023.58000000", "3022.70000000", "3022.90000000", "420.39440000", 1752476279999, "1270871.96647300", 1365, "261.16940000", "789510.67260100", "0"], [1752476280000, "3022.90000000", "3023.88000000", "3022.19000000", "3023.87000000", "343.83380000", 1752476339999, "1039456.52630600", 1130, "196.52330000", "594120.37318200", "0"], [1752476340000, "3023.88000000", "3024.34000000", "3023.34000000", "3023.66000000", "263.87950000", 1752476399999, "797930.72572400", 1265, "97.82350000", "295802.86524500", "0"], [1752476400000, "3023.65000000", "3024.87000000", "3023.00000000", "3023.06000000", "240.80680000", 1752476459999, "728173.48998000", 1615, "116.36870000", "351869.10642700", "0"], [1752476460000, "3023.06000000", "3025.13000000", "3022.74000000", "3023.05000000", "301.28690000", 1752476519999, "910958.90531200", 1954, "162.22730000", "490493.72802600", "0"], [1752476520000, "3023.04000000", "3023.62000000", "3022.07000000", "3023.58000000", "421.71420000", 1752476579999, "1274848.19626300", 1953, "220.53520000", "666670.54854900", "0"], [1752476580000, "3023.59000000", "3024.18000000", "3022.25000000", "3024.18000000", "344.97930000", 1752476639999, "1042974.94173200", 2625, "180.58520000", "545981.06258200", "0"], [1752476640000, "3024.18000000", "3026.34000000", "3023.63000000", "3025.18000000", "400.82550000", 1752476699999, "1212638.59966200", 2854, "207.47850000", "627674.75058200", "0"], [1752476700000, "3025.17000000", "3030.08000000", "3024.59000000", "3029.22000000", "710.02910000", 1752476759999, "2149884.87671400", 2819, "489.64580000", "1482488.60315100", "0"], [1752476760000, "3029.22000000", "3029.22000000", "3025.59000000", "3025.89000000", "373.00870000", 1752476819999, "1129122.42307000", 3009, "193.90950000", "586866.14791900", "0"], [1752476820000, "3025.88000000", "3025.89000000", "3024.17000000", "3025.61000000", "313.81200000", 1752476879999, "949327.13842900", 1828, "201.74060000", "610297.47148200", "0"], [1752476880000, "3025.61000000", "3027.82000000", "3025.61000000", "3027.81000000", "274.63910000", 1752476939999, "831210.97350800", 1991, "145.38830000", "440042.36857700", "0"], [1752476940000, "3027.82000000", "3029.00000000", "3026.53000000", "3029.00000000", "234.12100000", 1752476999999, "708819.42316500", 1979, "147.07800000", "445318.80239400", "0"], [1752477000000, "3029.00000000", "3031.52000000", "3028.79000000", "3028.89000000", "404.09360000", 1752477059999, "1224602.28507600", 2385, "187.71900000", "568879.33518700", "0"], [1752477060000, "3028.90000000", "3030.66000000", "3028.90000000", "3030.52000000", "282.03910000", 1752477119999, "854550.18926000", 1911, "182.38160000", "552591.21721300", "0"], [1752477120000, "3030.53000000", "3032.52000000", "3030.52000000", "3032.28000000", "189.82030000", 1752477179999, "575396.08102800", 1245, "105.58200000", "320053.71378500", "0"], [1752477180000, "3032.28000000", "3033.92000000", "3031.60000000", "3033.35000000", "334.93450000", 1752477239999, "1015796.65656900", 1952, "185.38700000", "562282.91995200", "0"], [1752477240000, "3033.35000000", "3033.35000000", "3031.64000000", "3031.64000000", "198.50810000", 1752477299999, "601926.29042000", 966, "49.16710000", "149079.29546000", "0"], [1752477300000, "3031.64000000", "3033.23000000", "3031.06000000", "3033.23000000", "235.32170000", 1752477359999, "713434.35549100", 1769, "133.38980000", "404409.87318500", "0"], [1752477360000, "3033.22000000", "3033.22000000", "3030.28000000", "3031.18000000", "235.53450000", 1752477419999, "713969.71792500", 1746, "85.66570000", "259656.07839500", "0"], [1752477420000, "3031.19000000", "3032.21000000", "3029.20000000", "3029.21000000", "281.33010000", 1752477479999, "852740.51182400", 1925, "52.69080000", "159729.09475100", "0"], [1752477480000, "3029.20000000", "3030.43000000", "3028.63000000", "3030.39000000", "272.37470000", 1752477539999, "825193.70349000", 1795, "138.68860000", "420175.81623200", "0"], [1752477540000, "3030.39000000", "3031.49000000", "3029.47000000", "3031.28000000", "503.45130000", 1752477599999, "1525725.60474600", 1752, "286.00310000", "866712.95706900", "0"], [1752477600000, "3031.28000000", "3031.80000000", "3030.70000000", "3031.56000000", "256.16830000", 1752477659999, "776524.15194600", 1546, "151.68910000", "459811.79355200", "0"], [1752477660000, "3031.57000000", "3031.57000000", "3030.00000000", "3031.10000000", "284.94540000", 1752477719999, "863664.95116900", 1411, "142.94070000", "433226.54267800", "0"], [1752477720000, "3031.09000000", "3032.89000000", "3031.09000000", "3032.69000000", "392.64910000", 1752477779999, "1190568.23578100", 1223, "296.84900000", "900104.05840400", "0"], [1752477780000, "3032.69000000", "3034.89000000", "3032.00000000", "3032.00000000", "432.35250000", 1752477839999, "1311448.56971100", 2355, "233.46930000", "708169.16682200", "0"], [1752477840000, "3032.01000000", "3033.00000000", "3031.19000000", "3031.20000000", "417.59500000", 1752477899999, "1266320.36264600", 1823, "233.69120000", "708652.29923200", "0"], [1752477900000, "3031.20000000", "3031.32000000", "3025.02000000", "3026.57000000", "1007.34140000", 1752477959999, "3051356.71578300", 3624, "427.79220000", "1295597.84773500", "0"], [1752477960000, "3026.58000000", "3029.79000000", "3025.00000000", "3029.79000000", "813.96880000", 1752478019999, "2463973.85757300", 3396, "371.73650000", "1125317.54314500", "0"], [1752478020000, "3029.79000000", "3030.10000000", "3028.19000000", "3028.19000000", "669.72200000", 1752478079999, "2028787.60923800", 2571, "363.26120000", "1100412.42610800", "0"], [1752478080000, "3028.19000000", "3029.93000000", "3028.00000000", "3029.93000000", "415.01870000", 1752478139999, "1256920.71727500", 1362, "141.87210000", "429723.36650800", "0"], [1752478140000, "3029.92000000", "3030.89000000", "3028.87000000", "3028.87000000", "224.31980000", 1752478199999, "679786.21379700", 2273, "102.20720000", "309741.29022800", "0"], [1752478200000, "3028.82000000", "3030.99000000", "3028.82000000", "3030.99000000", "360.32280000", 1752478259999, "1091690.20807500", 2329, "231.73190000", "702113.99201800", "0"], [1752478260000, "3030.98000000", "3033.44000000", "3030.98000000", "3033.43000000", "528.74530000", 1752478319999, "1603316.46684800", 2682, "342.63320000", "1038950.89444900", "0"], [1752478320000, "3033.44000000", "3036.79000000", "3033.34000000", "3036.78000000", "762.09410000", 1752478379999, "2313138.97840700", 4048, "467.23520000", "1418090.01815600", "0"], [1752478380000, "3036.78000000", "3039.54000000", "3036.20000000", "3037.00000000", "977.99870000", 1752478439999, "2970938.47657700", 3861, "671.57920000", "2040129.41307600", "0"], [1752478440000, "3037.00000000", "3039.40000000", "3036.00000000", "3036.63000000", "965.53010000", 1752478499999, "2933141.57690000", 3710, "522.67960000", "1587804.98873700", "0"], [1752478500000, "3036.63000000", "3037.87000000", "3036.01000000", "3037.63000000", "540.32750000", 1752478559999, "1640989.17970100", 2056, "206.35190000", "626674.36847400", "0"], [1752478560000, "3037.64000000", "3041.81000000", "3037.15000000", "3038.06000000", "737.43020000", 1752478619999, "2240987.49104300", 4988, "372.79940000", "1132888.26397600", "0"], [1752478620000, "3038.07000000", "3039.49000000", "3035.20000000", "3038.36000000", "823.18180000", 1752478679999, "2500509.83003000", 4701, "377.32330000", "1146167.15991300", "0"], [1752478680000, "3038.35000000", "3050.55000000", "3038.35000000", "3048.08000000", "2763.18300000", 1752478739999, "8416229.33139000", 10244, "1938.26130000", "5904476.12478000", "0"], [1752478740000, "3048.09000000", "3048.09000000", "3043.24000000", "3043.87000000", "1510.16710000", 1752478799999, "4599978.47416100", 6627, "778.52130000", "2371530.18998700", "0"], [1752478800000, "3043.87000000", "3047.50000000", "3043.86000000", "3047.26000000", "1131.48310000", 1752478859999, "3446072.63162100", 4369, "520.98080000", "1586582.28008200", "0"], [1752478860000, "3047.26000000", "3047.50000000", "3042.60000000", "3042.66000000", "934.79120000", 1752478919999, "2846826.51639700", 4237, "200.50460000", "610643.22579800", "0"], [1752478920000, "3042.67000000", "3045.80000000", "3042.66000000", "3045.48000000", "622.48690000", 1752478979999, "1895311.71182600", 2686, "245.50070000", "747384.37807000", "0"], [1752478980000, "3045.47000000", "3045.67000000", "3041.30000000", "3041.32000000", "785.37050000", 1752479039999, "2391258.86647600", 2235, "146.09660000", "444811.36538500", "0"], [1752479040000, "3041.31000000", "3042.10000000", "3039.43000000", "3041.46000000", "700.36690000", 1752479099999, "2129644.18658400", 2943, "324.84850000", "987768.88873300", "0"], [1752479100000, "3041.46000000", "3042.74000000", "3039.50000000", "3041.30000000", "542.21140000", 1752479159999, "1649033.47246500", 2216, "209.82400000", "638187.28481800", "0"], [1752479160000, "3041.30000000", "3042.00000000", "3040.01000000", "3040.32000000", "522.63820000", 1752479219999, "1589226.47070200", 2103, "367.00000000", "1115935.89056200", "0"], [1752479220000, "3040.31000000", "3040.32000000", "3036.46000000", "3040.30000000", "687.03080000", 1752479279999, "2087851.97530300", 3307, "405.13480000", "1231178.78258700", "0"], [1752479280000, "3040.30000000", "3044.28000000", "3039.60000000", "3043.35000000", "538.37330000", 1752479339999, "1637602.49910100", 1962, "238.47660000", "725386.86576400", "0"], [1752479340000, "3043.36000000", "3045.17000000", "3042.68000000", "3045.16000000", "823.27490000", 1752479399999, "2505961.10744400", 2138, "529.67340000", "1612320.19118600", "0"], [1752479400000, "3045.16000000", "3046.14000000", "3044.28000000", "3044.32000000", "516.69090000", 1752479459999, "1573489.62357900", 1785, "288.71280000", "879259.90416500", "0"], [1752479460000, "3044.32000000", "3045.18000000", "3043.32000000", "3044.82000000", "493.88630000", 1752479519999, "1503501.30681600", 1653, "301.64670000", "918285.99879700", "0"], [1752479520000, "3044.82000000", "3045.28000000", "3043.20000000", "3044.43000000", "798.43620000", 1752479579999, "2430670.12578200", 2039, "299.00270000", "910231.40801600", "0"], [1752479580000, "3044.43000000", "3051.26000000", "3042.40000000", "3050.16000000", "1957.82750000", 1752479639999, "5965253.39453500", 5260, "1058.42220000", "3225709.64191200", "0"], [1752479640000, "3050.16000000", "3050.61000000", "3048.03000000", "3049.59000000", "807.99010000", 1752479699999, "2463973.09441000", 2753, "326.10370000", "994401.53000800", "0"], [1752479700000, "3049.59000000", "3050.17000000", "3047.42000000", "3047.43000000", "386.76920000", 1752479759999, "1179228.35798500", 1911, "88.80370000", "270714.83268900", "0"], [1752479760000, "3047.42000000", "3047.81000000", "3044.98000000", "3047.81000000", "271.09890000", 1752479819999, "825869.16066000", 2406, "116.45750000", "354770.62841700", "0"], [1752479820000, "3047.80000000", "3047.80000000", "3045.64000000", "3046.07000000", "363.04580000", 1752479879999, "1106151.33595000", 1633, "201.47020000", "613826.35129400", "0"], [1752479880000, "3046.08000000", "3046.50000000", "3042.58000000", "3042.58000000", "612.64290000", 1752479939999, "1865584.01769800", 1672, "173.72370000", "529049.91590300", "0"], [1752479940000, "3042.57000000", "3045.19000000", "3042.57000000", "3045.02000000", "528.91440000", 1752479999999, "1610097.77687600", 1859, "272.60080000", "829821.57942400", "0"], [1752480000000, "3045.02000000", "3045.59000000", "3042.82000000", "3043.45000000", "803.24110000", 1752480059999, "2444955.79462400", 2254, "429.96780000", "1308669.98568200", "0"], [1752480060000, "3043.45000000", "3043.45000000", "3040.45000000", "3040.75000000", "881.10190000", 1752480119999, "2680049.90876700", 3023, "383.75970000", "1167261.10703000", "0"], [1752480120000, "3040.74000000", "3042.08000000", "3039.72000000", "3041.30000000", "582.47050000", 1752480179999, "1771046.49390900", 2279, "218.01280000", "662896.27874700", "0"], [1752480180000, "3041.31000000", "3041.61000000", "3038.96000000", "3040.27000000", "595.15770000", 1752480239999, "1809486.40842500", 2063, "195.48560000", "594335.41679500", "0"], [1752480240000, "3040.27000000", "3040.27000000", "3037.80000000", "3038.94000000", "342.96010000", 1752480299999, "1042225.07459700", 2090, "100.10800000", "304197.82634800", "0"], [1752480300000, "3038.95000000", "3039.28000000", "3030.67000000", "3031.58000000", "1514.60820000", 1752480359999, "4596431.16662800", 5507, "459.77350000", "1394836.74420400", "0"], [1752480360000, "3031.58000000", "3034.54000000", "3031.58000000", "3033.30000000", "375.30170000", 1752480419999, "1138431.72220100", 2450, "213.17690000", "646739.50730500", "0"], [1752480420000, "3033.30000000", "3034.05000000", "3032.89000000", "3033.03000000", "210.12220000", 1752480479999, "637382.60073900", 1545, "67.33760000", "204266.70310500", "0"], [1752480480000, "3033.03000000", "3033.46000000", "3028.88000000", "3029.93000000", "746.03030000", 1752480539999, "2260945.93990500", 4007, "186.40780000", "564943.16999400", "0"], [1752480540000, "3029.93000000", "3031.31000000", "3028.62000000", "3031.31000000", "391.90230000", 1752480599999, "1187317.41554100", 1872, "190.60150000", "577477.80282600", "0"], [1752480600000, "3031.34000000", "3031.34000000", "3026.58000000", "3028.87000000", "372.52360000", 1752480659999, "1128289.99050100", 3045, "162.70780000", "492804.62814200", "0"], [1752480660000, "3028.86000000", "3029.76000000", "3027.43000000", "3028.82000000", "600.95140000", 1752480719999, "1819938.46279800", 3565, "337.32140000", "1021554.36994800", "0"], [1752480720000, "3028.81000000", "3029.78000000", "3026.58000000", "3028.76000000", "557.76690000", 1752480779999, "1689272.34440100", 3307, "234.22410000", "709385.72596100", "0"], [1752480780000, "3028.76000000", "3029.37000000", "3027.72000000", "3028.19000000", "281.46680000", 1752480839999, "852464.55151700", 1609, "94.54780000", "286348.29556800", "0"], [1752480840000, "3028.18000000", "3030.50000000", "3028.04000000", "3029.95000000", "202.11250000", 1752480899999, "612299.49642900", 1482, "73.69720000", "223267.51916900", "0"], [1752480900000, "3029.95000000", "3030.50000000", "3027.40000000", "3028.34000000", "448.14590000", 1752480959999, "1357442.15874800", 2291, "129.63990000", "392621.69952700", "0"], [1752480960000, "3028.34000000", "3031.34000000", "3027.58000000", "3029.36000000", "240.77220000", 1752481019999, "729326.64750500", 2310, "100.19710000", "303483.71380800", "0"], [1752481020000, "3029.36000000", "3030.28000000", "3028.25000000", "3030.03000000", "257.29490000", 1752481079999, "779424.01807200", 1969, "89.58610000", "271386.16791700", "0"], [1752481080000, "3030.04000000", "3032.04000000", "3028.62000000", "3031.51000000", "259.46610000", 1752481139999, "786307.60672500", 1593, "124.51370000", "377367.87560100", "0"], [1752481140000, "3031.50000000", "3035.10000000", "3031.50000000", "3034.67000000", "863.59920000", 1752481199999, "2619797.87137900", 2075, "622.85810000", "1889558.78435700", "0"], [1752481200000, "3034.67000000", "3034.67000000", "3030.80000000", "3031.57000000", "401.95390000", 1752481259999, "1219113.24371300", 2542, "85.60440000", "259560.48876100", "0"], [1752481260000, "3031.57000000", "3031.58000000", "3024.15000000", "3024.20000000", "797.96620000", 1752481319999, "2415634.45950900", 4501, "139.59660000", "422643.86691600", "0"], [1752481320000, "3024.19000000", "3026.52000000", "3023.08000000", "3024.56000000", "823.00210000", 1752481379999, "2489315.75681500", 4525, "360.63170000", "1090846.77170700", "0"], [1752481380000, "3024.55000000", "3027.50000000", "3023.46000000", "3027.40000000", "895.88820000", 1752481439999, "2710156.54184200", 3117, "449.43110000", "1359675.21013800", "0"], [1752481440000, "3027.40000000", "3027.80000000", "3026.00000000", "3027.12000000", "429.40790000", 1752481499999, "1299779.90600300", 1608, "132.70850000", "401672.52083200", "0"], [1752481500000, "3027.11000000", "3027.12000000", "3023.59000000", "3027.10000000", "672.13330000", 1752481559999, "2033495.84530100", 3168, "312.09930000", "944440.64683300", "0"], [1752481560000, "3027.10000000", "3027.59000000", "3026.19000000", "3026.21000000", "363.46350000", 1752481619999, "1100217.07794700", 1161, "114.49310000", "346555.92847300", "0"], [1752481620000, "3026.21000000", "3028.63000000", "3025.30000000", "3025.30000000", "339.94510000", 1752481679999, "1029008.10440100", 2154, "192.55320000", "582845.40024500", "0"], [1752481680000, "3025.30000000", "3026.73000000", "3024.60000000", "3026.73000000", "289.27100000", 1752481739999, "875185.67449700", 1728, "133.37770000", "403521.37646500", "0"], [1752481740000, "3026.73000000", "3026.74000000", "3025.89000000", "3026.12000000", "247.66080000", 1752481799999, "749558.28438300", 898, "44.06310000", "133354.12986100", "0"], [1752481800000, "3026.12000000", "3026.49000000", "3024.03000000", "3026.49000000", "318.72690000", 1752481859999, "964070.33127600", 2144, "169.45640000", "512552.11146000", "0"], [1752481860000, "3026.49000000", "3028.89000000", "3026.37000000", "3028.89000000", "355.42820000", 1752481919999, "1075999.38171800", 1754, "174.25910000", "527535.26833900", "0"], [1752481920000, "3028.90000000", "3030.01000000", "3028.36000000", "3029.46000000", "338.51440000", 1752481979999, "1025503.63189100", 1585, "154.79880000", "468932.60788100", "0"], [1752481980000, "3029.47000000", "3030.85000000", "3029.29000000", "3030.49000000", "321.98130000", 1752482039999, "975499.51766800", 977, "106.59960000", "322953.77492400", "0"], [1752482040000, "3030.49000000", "3030.91000000", "3029.26000000", "3029.26000000", "119.01500000", 1752482099999, "360626.00765700", 996, "52.77230000", "159899.50720800", "0"], [1752482100000, "3029.27000000", "3030.54000000", "3028.20000000", "3029.69000000", "187.64130000", 1752482159999, "568417.86319300", 2079, "98.71870000", "299043.76886500", "0"], [1752482160000, "3029.69000000", "3030.91000000", "3027.88000000", "3028.98000000", "190.70470000", 1752482219999, "577715.44452800", 1779, "58.00590000", "175731.29481400", "0"], [1752482220000, "3028.99000000", "3029.48000000", "3028.09000000", "3028.20000000", "282.27980000", 1752482279999, "854943.32146500", 1485, "178.92580000", "541891.46000300", "0"], [1752482280000, "3028.19000000", "3029.22000000", "3028.19000000", "3029.10000000", "151.71870000", 1752482339999, "459518.71152100", 1085, "82.53450000", "249985.45187500", "0"], [1752482340000, "3029.09000000", "3030.00000000", "3028.45000000", "3029.74000000", "277.05010000", 1752482399999, "839204.88092800", 1548, "191.92600000", "581352.85107300", "0"], [1752482400000, "3029.75000000", "3030.00000000", "3029.22000000", "3029.32000000", "195.16350000", 1752482459999, "591253.12925800", 1003, "103.64070000", "313967.78641700", "0"], [1752482460000, "3029.32000000", "3030.64000000", "3029.32000000", "3030.21000000", "187.35900000", 1752482519999, "567729.62073000", 1040, "97.40640000", "295152.46740500", "0"], [1752482520000, "3030.21000000", "3034.36000000", "3030.20000000", "3034.36000000", "483.86910000", 1752482579999, "1467108.57639200", 1797, "342.47740000", "1038418.98027800", "0"], [1752482580000, "3034.35000000", "3035.00000000", "3033.64000000", "3034.60000000", "575.22690000", 1752482639999, "1745469.70910900", 2017, "293.29160000", "889990.29084200", "0"], [1752482640000, "3034.60000000", "3035.67000000", "3034.31000000", "3034.42000000", "307.06900000", 1752482699999, "931876.31291400", 1239, "170.06600000", "516089.76238300", "0"], [1752482700000, "3034.41000000", "3036.00000000", "3034.33000000", "3034.41000000", "228.64680000", 1752482759999, "693967.40153800", 1544, "83.11710000", "252262.98241800", "0"], [1752482760000, "3034.41000000", "3034.41000000", "3031.65000000", "3032.81000000", "349.47910000", 1752482819999, "1059841.34570700", 2175, "203.06870000", "615808.94505200", "0"], [1752482820000, "3032.81000000", "3032.81000000", "3031.01000000", "3032.13000000", "318.82240000", 1752482879999, "966519.99986100", 1294, "157.34320000", "477005.05499900", "0"], [1752482880000, "3032.13000000", "3033.64000000", "3032.02000000", "3033.31000000", "435.62370000", 1752482939999, "1321266.79463200", 1305, "279.41420000", "847476.07816100", "0"], [1752482940000, "3033.32000000", "3035.52000000", "3032.56000000", "3035.51000000", "444.89590000", 1752482999999, "1349752.99254600", 1546, "254.95800000", "773564.82922900", "0"], [1752483000000, "3035.52000000", "3040.00000000", "3035.44000000", "3039.71000000", "895.50310000", 1752483059999, "2720533.49395000", 2532, "627.08120000", "1905003.71830000", "0"], [1752483060000, "3039.70000000", "3040.73000000", "3038.25000000", "3040.30000000", "760.05560000", 1752483119999, "2310357.25511700", 2057, "526.05830000", "1599115.91510900", "0"], [1752483120000, "3040.30000000", "3040.33000000", "3037.28000000", "3038.78000000", "346.45930000", 1752483179999, "1052792.79542100", 1926, "99.33810000", "301875.23333000", "0"], [1752483180000, "3038.78000000", "3041.34000000", "3038.78000000", "3039.71000000", "251.62830000", 1752483239999, "764906.99589200", 1814, "146.40160000", "445020.13192100", "0"], [1752483240000, "3039.71000000", "3039.71000000", "3038.19000000", "3038.36000000", "225.63770000", 1752483299999, "685676.26796800", 1885, "92.18180000", "280132.81063900", "0"], [1752483300000, "3038.37000000", "3039.10000000", "3037.87000000", "3037.87000000", "138.70560000", 1752483359999, "421446.57869100", 1331, "36.14820000", "109835.73094100", "0"], [1752483360000, "3037.87000000", "3038.93000000", "3036.82000000", "3038.82000000", "202.00380000", 1752483419999, "613735.95499200", 1797, "120.20300000", "365216.39628300", "0"], [1752483420000, "3038.82000000", "3040.95000000", "3038.72000000", "3040.49000000", "272.02230000", 1752483479999, "826946.98342900", 1137, "147.69920000", "448962.17181500", "0"], [1752483480000, "3040.48000000", "3040.48000000", "3039.27000000", "3039.46000000", "210.48060000", 1752483539999, "639838.72258100", 973, "66.90480000", "203383.73806100", "0"], [1752483540000, "3039.46000000", "3040.19000000", "3039.25000000", "3039.77000000", "219.11850000", 1752483599999, "666086.33371200", 862, "68.25440000", "207481.79045600", "0"], [1752483600000, "3039.77000000", "3040.76000000", "3039.41000000", "3039.70000000", "421.60350000", 1752483659999, "1281707.32925700", 2113, "98.21210000", "298560.27893100", "0"], [1752483660000, "3039.71000000", "3039.99000000", "3038.30000000", "3038.33000000", "211.13270000", 1752483719999, "641671.02092400", 1286, "43.20720000", "131309.96006900", "0"], [1752483720000, "3038.32000000", "3039.98000000", "3035.21000000", "3037.05000000", "841.85150000", 1752483779999, "2556769.17408100", 3247, "194.35790000", "590424.64368400", "0"], [1752483780000, "3037.05000000", "3041.01000000", "3036.36000000", "3041.00000000", "563.94190000", 1752483839999, "1713592.39238900", 1838, "417.60570000", "1269030.37405700", "0"], [1752483840000, "3041.01000000", "3042.00000000", "3040.17000000", "3041.68000000", "339.90920000", 1752483899999, "1033728.68395300", 1658, "168.21590000", "511572.29652700", "0"], [1752483900000, "3041.69000000", "3044.87000000", "3041.69000000", "3041.95000000", "456.24730000", 1752483959999, "1388553.92309900", 2373, "329.35900000", "1002416.81050100", "0"], [1752483960000, "3041.95000000", "3043.68000000", "3039.85000000", "3043.34000000", "388.81260000", 1752484019999, "1182818.22944800", 2093, "231.88420000", "705563.65710400", "0"], [1752484020000, "3043.33000000", "3045.00000000", "3042.66000000", "3044.98000000", "256.59360000", 1752484079999, "781043.19091100", 1560, "164.10930000", "499544.21160400", "0"], [1752484080000, "3044.98000000", "3048.32000000", "3044.70000000", "3046.99000000", "425.50770000", 1752484139999, "1296280.20575800", 2530, "288.42440000", "878592.62482800", "0"], [1752484140000, "3047.00000000", "3049.38000000", "3045.82000000", "3048.37000000", "621.95920000", 1752484199999, "1895424.16734900", 2856, "322.07030000", "981487.63876200", "0"], [1752484200000, "3048.37000000", "3049.97000000", "3046.59000000", "3046.59000000", "540.79700000", 1752484259999, "1648689.57406400", 2594, "256.28340000", "781323.41793000", "0"], [1752484260000, "3046.59000000", "3047.00000000", "3045.00000000", "3046.24000000", "478.67330000", 1752484319999, "1458153.02342900", 1517, "262.40900000", "799345.67785200", "0"], [1752484320000, "3046.24000000", "3046.25000000", "3042.28000000", "3042.52000000", "1545.51130000", 1752484379999, "4705867.22664000", 2605, "343.79860000", "1046742.02792700", "0"], [1752484380000, "3042.52000000", "3045.93000000", "3042.52000000", "3045.19000000", "616.52130000", 1752484439999, "1877208.21712600", 2219, "363.29510000", "1106176.79860800", "0"], [1752484440000, "3045.19000000", "3045.50000000", "3044.12000000", "3045.00000000", "375.73930000", 1752484499999, "1144026.45197600", 1243, "200.91080000", "611709.95438100", "0"], [1752484500000, "3044.99000000", "3046.63000000", "3042.19000000", "3043.94000000", "1166.48390000", 1752484559999, "3551792.84094000", 2518, "505.44690000", "1539302.74694600", "0"], [1752484560000, "3043.94000000", "3043.94000000", "3040.45000000", "3043.46000000", "558.07150000", 1752484619999, "1697549.85681300", 2030, "258.27240000", "785616.55645600", "0"], [1752484620000, "3043.46000000", "3043.50000000", "3042.15000000", "3042.41000000", "363.95630000", 1752484679999, "1107505.45865500", 1143, "130.42720000", "396874.18209200", "0"], [1752484680000, "3042.41000000", "3042.41000000", "3038.93000000", "3038.93000000", "537.53330000", 1752484739999, "1634700.67720400", 1797, "234.85600000", "714254.91179100", "0"], [1752484740000, "3038.93000000", "3039.53000000", "3037.87000000", "3039.49000000", "1038.03660000", 1752484799999, "3154555.02825800", 2870, "395.11060000", "1200707.23986300", "0"], [1752484800000, "3039.50000000", "3042.85000000", "3039.41000000", "3042.60000000", "526.76970000", 1752484859999, "1601914.87977400", 1942, "299.64060000", "911185.81265800", "0"], [1752484860000, "3042.60000000", "3044.99000000", "3042.60000000", "3044.99000000", "714.48180000", 1752484919999, "2175019.40607000", 1687, "345.00940000", "1050257.48151500", "0"], [1752484920000, "3044.99000000", "3046.82000000", "3044.92000000", "3044.93000000", "499.12150000", 1752484979999, "1520220.92908100", 1574, "329.52610000", "1003689.99541700", "0"], [1752484980000, "3044.93000000", "3044.93000000", "3043.28000000", "3043.79000000", "190.31330000", 1752485039999, "579323.31723200", 1552, "76.56290000", "233032.52960900", "0"], [1752485040000, "3043.78000000", "3045.13000000", "3043.57000000", "3043.72000000", "377.25610000", 1752485099999, "1148514.25924500", 1748, "148.81460000", "452979.42750200", "0"], [1752485100000, "3043.72000000", "3044.55000000", "3043.10000000", "3043.21000000", "155.85460000", 1752485159999, "474398.84849300", 1119, "52.22630000", "158963.43815900", "0"], [1752485160000, "3043.20000000", "3044.58000000", "3042.93000000", "3042.93000000", "152.94560000", 1752485219999, "465528.51940400", 1114, "82.65120000", "251554.73698700", "0"], [1752485220000, "3042.94000000", "3043.35000000", "3042.48000000", "3042.87000000", "108.68100000", 1752485279999, "330736.86738300", 568, "31.29080000", "95221.16934000", "0"], [1752485280000, "3042.86000000", "3043.04000000", "3039.52000000", "3039.83000000", "803.64020000", 1752485339999, "2444889.37183200", 2577, "138.13390000", "420218.13797100", "0"], [1752485340000, "3039.83000000", "3041.50000000", "3038.03000000", "3041.50000000", "538.40420000", 1752485399999, "1636501.35862100", 2188, "149.57240000", "454648.23680600", "0"], [1752485400000, "3041.49000000", "3041.49000000", "3035.96000000", "3038.40000000", "981.56280000", 1752485459999, "2981915.44639100", 3289, "439.03120000", "1333520.12216600", "0"], [1752485460000, "3038.40000000", "3040.49000000", "3037.51000000", "3039.68000000", "747.96460000", 1752485519999, "2273240.75220500", 3199, "326.99140000", "993759.75793400", "0"], [1752485520000, "3039.69000000", "3042.90000000", "3039.69000000", "3041.94000000", "942.67520000", 1752485579999, "2867603.93722100", 2616, "398.23200000", "1211256.38245400", "0"], [1752485580000, "3041.94000000", "3044.37000000", "3041.70000000", "3043.66000000", "611.81840000", 1752485639999, "1861857.50700500", 2399, "367.30050000", "1117740.13489900", "0"], [1752485640000, "3043.67000000", "3044.27000000", "3042.45000000", "3044.26000000", "384.94960000", 1752485699999, "1171636.03892300", 1404, "154.14540000", "469145.42518400", "0"], [1752485700000, "3044.27000000", "3045.79000000", "3044.07000000", "3044.88000000", "483.11460000", 1752485759999, "1471031.35334800", 1966, "240.10510000", "731066.91516000", "0"], [1752485760000, "3044.88000000", "3046.00000000", "3044.46000000", "3045.99000000", "241.46020000", 1752485819999, "735267.55091700", 1315, "134.34390000", "409097.67191600", "0"], [1752485820000, "3045.99000000", "3046.82000000", "3045.32000000", "3046.20000000", "615.39870000", 1752485879999, "1874722.34390100", 1942, "221.24350000", "673915.88160000", "0"], [1752485880000, "3046.20000000", "3046.50000000", "3044.46000000", "3045.78000000", "626.35280000", 1752485939999, "1907708.19547300", 2582, "177.74970000", "541315.86074500", "0"], [1752485940000, "3045.78000000", "3046.84000000", "3045.78000000", "3046.83000000", "502.01940000", 1752485999999, "1529411.75657800", 1315, "253.92560000", "773567.26888100", "0"], [1752486000000, "3046.83000000", "3049.00000000", "3046.14000000", "3048.31000000", "625.02780000", 1752486059999, "1904817.66158700", 2416, "417.28710000", "1271767.87599500", "0"], [1752486060000, "3048.31000000", "3048.67000000", "3046.35000000", "3048.67000000", "798.24790000", 1752486119999, "2432674.27015100", 2853, "306.33350000", "933480.56197900", "0"], [1752486120000, "3048.66000000", "3052.62000000", "3048.66000000", "3052.62000000", "1712.52220000", 1752486179999, "5224156.71172200", 4805, "1179.55100000", "3597908.77351700", "0"], [1752486180000, "3052.62000000", "3072.66000000", "3052.35000000", "3067.59000000", "5431.98700000", 1752486239999, "16644717.44705200", 18919, "3860.28830000", "11827482.69847100", "0"], [1752486240000, "3067.60000000", "3074.18000000", "3060.24000000", "3061.54000000", "3415.79740000", 1752486299999, "10477739.39171400", 12004, "1734.52130000", "5320774.80213300", "0"], [1752486300000, "3061.54000000", "3064.39000000", "3056.25000000", "3058.27000000", "2130.82370000", 1752486359999, "6521159.34864400", 8284, "739.49730000", "2262673.32226800", "0"], [1752486360000, "3058.27000000", "3063.85000000", "3053.56000000", "3063.48000000", "2218.60750000", 1752486419999, "6784274.82886100", 7442, "1039.88950000", "3180294.30561400", "0"], [1752486420000, "3063.47000000", "3070.00000000", "3055.45000000", "3056.83000000", "1765.69650000", 1752486479999, "5407510.30729100", 6823, "796.28460000", "2440248.87706800", "0"], [1752486480000, "3056.82000000", "3058.24000000", "3053.83000000", "3055.83000000", "815.17900000", 1752486539999, "2491392.40675600", 3424, "468.96440000", "1433225.78395900", "0"], [1752486540000, "3055.83000000", "3058.21000000", "3055.01000000", "3056.71000000", "693.16070000", 1752486599999, "2118981.96824000", 2356, "414.07250000", "1265761.57955100", "0"], [1752486600000, "3056.70000000", "3057.97000000", "3052.41000000", "3057.96000000", "961.10870000", 1752486659999, "2936616.65941400", 3773, "491.33440000", "1501284.50759500", "0"], [1752486660000, "3057.96000000", "3058.99000000", "3057.07000000", "3057.09000000", "460.95740000", 1752486719999, "1409501.07329300", 2354, "153.25760000", "468632.58634200", "0"], [1752486720000, "3057.10000000", "3057.81000000", "3055.50000000", "3056.01000000", "243.69600000", 1752486779999, "744891.11812300", 1905, "83.30790000", "254604.29252200", "0"], [1752486780000, "3056.00000000", "3056.01000000", "3052.64000000", "3053.06000000", "193.15680000", 1752486839999, "589947.96623400", 1869, "45.73770000", "139670.69488800", "0"], [1752486840000, "3053.06000000", "3054.18000000", "3051.98000000", "3053.46000000", "205.63000000", 1752486899999, "627778.66721200", 1530, "49.17250000", "150131.56335700", "0"], [1752486900000, "3053.46000000", "3053.46000000", "3046.38000000", "3046.38000000", "1363.27950000", 1752486959999, "4157509.17689600", 5010, "293.36710000", "894607.44343900", "0"], [1752486960000, "3046.38000000", "3046.78000000", "3044.21000000", "3045.92000000", "1211.74520000", 1752487019999, "3690673.11517600", 3434, "350.31740000", "1066855.17398500", "0"], [1752487020000, "3045.92000000", "3047.32000000", "3043.99000000", "3047.32000000", "512.04910000", 1752487079999, "1559398.88868400", 2454, "297.42270000", "905817.92778600", "0"], [1752487080000, "3047.32000000", "3048.20000000", "3045.63000000", "3046.01000000", "326.85750000", 1752487139999, "995916.57302400", 1668, "179.47090000", "546813.13002200", "0"], [1752487140000, "3046.01000000", "3046.21000000", "3044.71000000", "3044.71000000", "295.83410000", 1752487199999, "901007.45684600", 1576, "133.04340000", "405209.95274100", "0"], [1752487200000, "3044.71000000", "3045.76000000", "3043.66000000", "3045.09000000", "412.99670000", 1752487259999, "1257343.85931900", 2175, "262.96420000", "800552.55620800", "0"], [1752487260000, "3045.09000000", "3046.82000000", "3042.25000000", "3042.26000000", "383.14900000", 1752487319999, "1166667.01673900", 2406, "136.95380000", "417091.20478000", "0"], [1752487320000, "3042.25000000", "3042.25000000", "3036.58000000", "3037.89000000", "1327.26830000", 1752487379999, "4034042.24039400", 6808, "450.67990000", "1369625.55965500", "0"], [1752487380000, "3037.89000000", "3038.91000000", "3033.43000000", "3035.48000000", "834.53030000", 1752487439999, "2533746.70632200", 4462, "274.30600000", "832641.17374700", "0"], [1752487440000, "3035.47000000", "3037.00000000", "3034.38000000", "3035.97000000", "613.95670000", 1752487499999, "1863702.04325300", 2718, "385.04860000", "1168853.84013000", "0"], [1752487500000, "3035.97000000", "3036.53000000", "3034.00000000", "3034.51000000", "402.31280000", 1752487559999, "1220944.22556700", 2690, "115.70410000", "351134.87254400", "0"], [1752487560000, "3034.51000000", "3037.81000000", "3034.05000000", "3036.50000000", "448.31390000", 1752487619999, "1360889.40158200", 2690, "178.62270000", "542303.87063700", "0"], [1752487620000, "3036.51000000", "3036.60000000", "3034.35000000", "3034.85000000", "663.41470000", 1752487679999, "2014026.35534700", 3044, "208.79390000", "633858.25870200", "0"], [1752487680000, "3034.84000000", "3034.85000000", "3030.74000000", "3031.46000000", "527.31940000", 1752487739999, "1598881.57997500", 3346, "209.27620000", "634432.72009200", "0"], [1752487740000, "3031.47000000", "3033.60000000", "3029.60000000", "3032.10000000", "947.52570000", 1752487799999, "2871851.89718100", 3756, "198.34820000", "601113.46445100", "0"], [1752487800000, "3032.11000000", "3037.11000000", "3032.11000000", "3036.90000000", "571.01620000", 1752487859999, "1733235.20668900", 3257, "360.05720000", "1092872.70789500", "0"], [1752487860000, "3036.90000000", "3037.69000000", "3035.54000000", "3035.54000000", "319.96670000", 1752487919999, "971770.37782400", 1764, "135.91860000", "412806.22147300", "0"], [1752487920000, "3035.54000000", "3037.27000000", "3035.21000000", "3035.96000000", "536.70430000", 1752487979999, "1629387.84027500", 2022, "264.61880000", "803348.73551500", "0"], [1752487980000, "3035.96000000", "3037.06000000", "3035.34000000", "3035.35000000", "437.35340000", 1752488039999, "1328051.08149300", 1413, "284.18340000", "862991.19294100", "0"], [1752488040000, "3035.35000000", "3037.06000000", "3035.12000000", "3036.36000000", "394.02570000", 1752488099999, "1196368.82514200", 1301, "217.40610000", "660097.68670400", "0"], [1752488100000, "3036.37000000", "3040.01000000", "3035.50000000", "3039.37000000", "643.19510000", 1752488159999, "1953982.43297200", 2783, "434.14900000", "1318959.16474900", "0"], [1752488160000, "3039.37000000", "3039.37000000", "3035.00000000", "3035.42000000", "225.83350000", 1752488219999, "685918.12111100", 2171, "77.26600000", "234676.74492000", "0"], [1752488220000, "3035.42000000", "3037.20000000", "3033.77000000", "3036.15000000", "529.50350000", 1752488279999, "1607297.96717000", 2499, "336.84440000", "1022512.11500300", "0"], [1752488280000, "3036.14000000", "3036.95000000", "3035.52000000", "3036.95000000", "266.88650000", 1752488339999, "810281.02470800", 1238, "39.59790000", "120218.91619300", "0"], [1752488340000, "3036.94000000", "3040.25000000", "3036.00000000", "3039.53000000", "634.85690000", 1752488399999, "1929256.02907100", 2897, "507.90680000", "1543555.75136100", "0"], [1752488400000, "3039.53000000", "3042.37000000", "3039.52000000", "3039.72000000", "532.03500000", 1752488459999, "1617848.51210300", 2239, "349.57200000", "1063022.04636600", "0"], [1752488460000, "3039.72000000", "3042.30000000", "3039.72000000", "3042.30000000", "176.02880000", 1752488519999, "535292.10096500", 1589, "95.16000000", "289382.22556900", "0"], [1752488520000, "3042.30000000", "3044.99000000", "3042.21000000", "3044.99000000", "564.41220000", 1752488579999, "1717582.62054000", 2339, "366.59080000", "1115592.56589600", "0"], [1752488580000, "3045.00000000", "3045.00000000", "3044.26000000", "3044.72000000", "244.96980000", 1752488639999, "745837.20332700", 1049, "66.71010000", "203101.58150600", "0"], [1752488640000, "3044.73000000", "3045.00000000", "3044.01000000", "3045.00000000", "403.80080000", 1752488699999, "1229339.68130900", 952, "206.24440000", "627903.99802100", "0"], [1752488700000, "3045.00000000", "3054.58000000", "3044.99000000", "3053.42000000", "909.96470000", 1752488759999, "2775622.93893900", 4874, "643.42160000", "1962496.07422300", "0"], [1752488760000, "3053.41000000", "3061.34000000", "3051.88000000", "3058.42000000", "1584.95950000", 1752488819999, "4846700.63961000", 7609, "1051.65500000", "3215658.25891300", "0"], [1752488820000, "3058.43000000", "3061.30000000", "3055.80000000", "3060.11000000", "881.94570000", 1752488879999, "2698203.69974900", 4294, "474.09210000", "1450455.49830800", "0"], [1752488880000, "3060.11000000", "3060.31000000", "3056.61000000", "3058.40000000", "772.07550000", 1752488939999, "2361624.14693700", 3955, "297.79860000", "910823.12756200", "0"], [1752488940000, "3058.40000000", "3059.82000000", "3057.64000000", "3059.47000000", "636.99370000", 1752488999999, "1948309.04632200", 2720, "313.28320000", "958131.96613400", "0"], [1752489000000, "3059.46000000", "3059.46000000", "3056.57000000", "3058.43000000", "710.62460000", 1752489059999, "2173143.45670400", 3735, "373.07560000", "1140801.55926900", "0"], [1752489060000, "3058.43000000", "3067.00000000", "3057.79000000", "3063.58000000", "2050.71580000", 1752489119999, "6280781.51153700", 8274, "1278.05030000", "3914562.86808400", "0"], [1752489120000, "3063.58000000", "3063.58000000", "3060.00000000", "3060.86000000", "960.35570000", 1752489179999, "2940416.25775000", 3632, "395.05070000", "1209391.77570700", "0"], [1752489180000, "3060.86000000", "3069.23000000", "3060.59000000", "3064.41000000", "1538.73670000", 1752489239999, "4715660.68236800", 5898, "934.02740000", "2862372.66881700", "0"], [1752489240000, "3064.41000000", "3067.81000000", "3064.40000000", "3067.30000000", "1113.40210000", 1752489299999, "3413797.31099700", 4234, "619.98870000", "1900913.77691300", "0"], [1752489300000, "3067.30000000", "3068.98000000", "3065.20000000", "3066.60000000", "1143.04060000", 1752489359999, "3506080.05643900", 2789, "820.95040000", "2518091.68131300", "0"], [1752489360000, "3066.61000000", "3070.44000000", "3063.62000000", "3070.24000000", "1949.76720000", 1752489419999, "5979803.89584900", 5626, "1048.70230000", "3216924.98171800", "0"], [1752489420000, "3070.24000000", "3070.50000000", "3065.10000000", "3065.10000000", "529.26570000", 1752489479999, "1623361.80067200", 2888, "113.41290000", "347869.74508000", "0"], [1752489480000, "3065.10000000", "3067.09000000", "3064.47000000", "3065.66000000", "441.22990000", 1752489539999, "1352562.87775400", 2341, "164.32710000", "503710.75100500", "0"], [1752489540000, "3065.66000000", "3079.39000000", "3065.66000000", "3075.74000000", "3842.78700000", 1752489599999, "11811908.36922900", 12571, "2801.42670000", "8609825.04546400", "0"], [1752489600000, "3075.75000000", "3078.17000000", "3071.51000000", "3073.13000000", "1709.35760000", 1752489659999, "5256141.24354100", 6437, "982.21200000", "3020325.14803900", "0"], [1752489660000, "3073.12000000", "3073.13000000", "3068.46000000", "3068.46000000", "1117.59910000", 1752489719999, "3431821.35495700", 3304, "366.02780000", "1124012.95240000", "0"], [1752489720000, "3068.44000000", "3075.28000000", "3068.00000000", "3073.86000000", "1791.00230000", 1752489779999, "5503164.89799700", 4772, "1072.08300000", "3293714.00449800", "0"], [1752489780000, "3073.85000000", "3074.10000000", "3069.70000000", "3071.21000000", "856.31460000", 1752489839999, "2630262.72123500", 2867, "330.24390000", "1014547.07800300", "0"], [1752489840000, "3071.20000000", "3072.11000000", "3069.56000000", "3069.89000000", "587.99020000", 1752489899999, "1805745.95644700", 2216, "150.46790000", "462030.47528400", "0"], [1752489900000, "3069.90000000", "3071.61000000", "3069.21000000", "3069.21000000", "630.47770000", 1752489959999, "1935960.42371600", 1918, "206.45040000", "633848.84172200", "0"], [1752489960000, "3069.22000000", "3071.80000000", "3068.99000000", "3069.23000000", "484.40860000", 1752490019999, "1487482.61055300", 1952, "233.94520000", "718376.84034200", "0"], [1752490020000, "3069.24000000", "3071.47000000", "3068.04000000", "3069.79000000", "1321.88770000", 1752490079999, "4058093.74745800", 2861, "566.34080000", "1738537.89837100", "0"], [1752490080000, "3069.78000000", "3070.24000000", "3068.42000000", "3068.55000000", "272.92340000", 1752490139999, "837700.20372300", 1296, "84.19560000", "258394.19005300", "0"], [1752490140000, "3068.58000000", "3068.59000000", "3064.57000000", "3065.14000000", "590.89540000", 1752490199999, "1812000.17980500", 2492, "92.70940000", "284271.19035900", "0"], [1752490200000, "3065.15000000", "3069.00000000", "3065.14000000", "3065.93000000", "367.49200000", 1752490259999, "1127294.09369600", 2554, "171.00770000", "524554.02897200", "0"], [1752490260000, "3065.93000000", "3067.77000000", "3065.39000000", "3066.97000000", "481.29400000", 1752490319999, "1475794.52341000", 2273, "197.94240000", "606913.56139300", "0"], [1752490320000, "3066.98000000", "3068.43000000", "3065.41000000", "3066.10000000", "311.61200000", 1752490379999, "955680.23265100", 1904, "52.77820000", "161851.91127900", "0"], [1752490380000, "3066.10000000", "3066.98000000", "3062.97000000", "3063.39000000", "412.11710000", 1752490439999, "1262964.87119500", 1755, "83.38240000", "255602.80815300", "0"], [1752490440000, "3063.38000000", "3064.29000000", "3062.90000000", "3064.29000000", "406.14350000", 1752490499999, "1244154.27103800", 1565, "161.25850000", "493989.34998200", "0"], [1752490500000, "3064.29000000", "3067.29000000", "3064.29000000", "3066.90000000", "407.51970000", 1752490559999, "1249443.15759600", 2029, "255.23440000", "782496.45318000", "0"], [1752490560000, "3066.90000000", "3068.37000000", "3066.21000000", "3067.79000000", "534.80760000", 1752490619999, "1640514.69829400", 2037, "237.78890000", "729414.66196400", "0"], [1752490620000, "3067.78000000", "3068.33000000", "3067.26000000", "3068.33000000", "271.32800000", 1752490679999, "832347.49044000", 981, "103.84360000", "318563.27448200", "0"], [1752490680000, "3068.33000000", "3068.50000000", "3065.82000000", "3066.68000000", "296.04820000", 1752490739999, "908102.70856900", 1225, "56.56950000", "173456.26726100", "0"], [1752490740000, "3066.67000000", "3067.20000000", "3065.94000000", "3066.78000000", "142.43900000", 1752490799999, "436809.92136100", 890, "61.11000000", "187410.92400700", "0"], [1752490800000, "3066.78000000", "3066.78000000", "3062.60000000", "3064.58000000", "328.87900000", 1752490859999, "1007900.87109900", 1926, "57.41210000", "175915.72207200", "0"], [1752490860000, "3064.58000000", "3064.80000000", "3062.62000000", "3062.99000000", "250.19530000", 1752490919999, "766581.60065700", 2226, "93.67580000", "287017.78851200", "0"], [1752490920000, "3062.99000000", "3063.81000000", "3062.61000000", "3063.57000000", "177.85970000", 1752490979999, "544843.19273500", 1379, "64.34640000", "197108.37545000", "0"], [1752490980000, "3063.57000000", "3068.63000000", "3063.57000000", "3067.01000000", "518.16540000", 1752491039999, "1588426.00985800", 2883, "414.41710000", "1270274.82706000", "0"], [1752491040000, "3067.00000000", "3068.61000000", "3066.00000000", "3067.43000000", "376.89800000", 1752491099999, "1156056.18598100", 1803, "128.53960000", "394275.52970900", "0"], [1752491100000, "3067.43000000", "3072.44000000", "3067.43000000", "3072.44000000", "618.34300000", 1752491159999, "1898107.22555900", 1695, "370.58310000", "1137693.60734000", "0"], [1752491160000, "3072.45000000", "3073.75000000", "3070.25000000", "3070.25000000", "873.84960000", 1752491219999, "2684496.29139100", 3511, "657.42380000", "2019619.31078700", "0"], [1752491220000, "3070.24000000", "3074.84000000", "3069.30000000", "3071.44000000", "1088.35030000", 1752491279999, "3343718.22178300", 4205, "768.17840000", "2360308.94981500", "0"], [1752491280000, "3071.44000000", "3074.86000000", "3071.43000000", "3074.85000000", "369.24420000", 1752491339999, "1134718.90940700", 1418, "167.52500000", "514774.14871300", "0"], [1752491340000, "3074.85000000", "3077.38000000", "3073.62000000", "3076.81000000", "615.18280000", 1752491399999, "1891849.90240200", 3211, "338.36440000", "1040535.94078300", "0"], [1752491400000, "3076.81000000", "3083.00000000", "3074.84000000", "3082.01000000", "2148.26150000", 1752491459999, "6615773.51171400", 7950, "1454.72640000", "4480024.05704800", "0"], [1752491460000, "3082.01000000", "3082.06000000", "3076.50000000", "3077.40000000", "982.16450000", 1752491519999, "3024806.24803700", 4818, "517.78700000", "1594608.61418600", "0"], [1752491520000, "3077.41000000", "3078.82000000", "3073.14000000", "3074.21000000", "488.40960000", 1752491579999, "1502162.63866100", 3380, "144.30430000", "443782.93740000", "0"], [1752491580000, "3074.21000000", "3074.22000000", "3072.07000000", "3073.55000000", "325.11380000", 1752491639999, "999169.60557100", 3549, "138.69230000", "426239.39220300", "0"], [1752491640000, "3073.55000000", "3074.22000000", "3072.48000000", "3073.91000000", "220.51170000", 1752491699999, "677631.22810900", 1863, "90.12500000", "276952.11778700", "0"], [1752491700000, "3073.90000000", "3077.47000000", "3072.70000000", "3075.15000000", "417.62030000", 1752491759999, "1284574.93277400", 2957, "150.54910000", "463034.90081800", "0"], [1752491760000, "3075.16000000", "3076.68000000", "3071.81000000", "3071.88000000", "672.87210000", 1752491819999, "2068085.99614500", 3500, "358.49050000", "1101826.31503800", "0"], [1752491820000, "3071.89000000", "3072.51000000", "3066.50000000", "3067.21000000", "996.28860000", 1752491879999, "3057356.02940900", 5106, "371.46250000", "1139889.88537400", "0"], [1752491880000, "3067.21000000", "3069.63000000", "3066.23000000", "3066.65000000", "1145.03930000", 1752491939999, "3512286.81937100", 4195, "567.93160000", "1741930.21573700", "0"], [1752491940000, "3066.65000000", "3070.00000000", "3066.27000000", "3068.99000000", "528.88410000", 1752491999999, "1622854.86311800", 2156, "225.27590000", "691269.18219400", "0"], [1752492000000, "3068.98000000", "3070.43000000", "3068.10000000", "3068.71000000", "241.17980000", 1752492059999, "740207.16507800", 2231, "101.11540000", "310331.58556800", "0"], [1752492060000, "3068.70000000", "3070.43000000", "3068.51000000", "3070.42000000", "318.06740000", 1752492119999, "976356.51813300", 1382, "144.68530000", "444140.97106400", "0"], [1752492120000, "3070.42000000", "3070.43000000", "3065.33000000", "3066.05000000", "801.62480000", 1752492179999, "2458561.19131300", 2739, "287.18480000", "880718.18479900", "0"], [1752492180000, "3066.04000000", "3066.50000000", "3063.95000000", "3065.13000000", "468.71090000", 1752492239999, "1436686.12173600", 2335, "209.28870000", "641507.79940000", "0"], [1752492240000, "3065.14000000", "3067.08000000", "3062.38000000", "3062.39000000", "719.45000000", 1752492299999, "2205248.08251100", 2539, "309.81400000", "949749.01760400", "0"], [1752492300000, "3062.39000000", "3065.82000000", "3061.86000000", "3062.55000000", "1148.34740000", 1752492359999, "3518471.66316700", 2960, "397.78790000", "1218724.40608000", "0"], [1752492360000, "3062.54000000", "3062.54000000", "3058.36000000", "3061.79000000", "1088.64490000", 1752492419999, "3331389.76229000", 4507, "669.71890000", "2049276.28889900", "0"], [1752492420000, "3061.79000000", "3061.79000000", "3059.44000000", "3059.93000000", "469.44170000", 1752492479999, "1436791.13804400", 1866, "110.79980000", "339056.96000200", "0"], [1752492480000, "3059.92000000", "3062.54000000", "3055.48000000", "3061.92000000", "1168.27890000", 1752492539999, "3572380.30525400", 5499, "585.66140000", "1790666.10360000", "0"], [1752492540000, "3061.91000000", "3063.16000000", "3061.35000000", "3063.15000000", "297.20270000", 1752492599999, "910067.86468700", 1497, "156.06620000", "477886.78425000", "0"], [1752492600000, "3063.16000000", "3065.04000000", "3062.40000000", "3063.38000000", "544.73950000", 1752492659999, "1669369.58915900", 3105, "303.52360000", "930171.81037500", "0"], [1752492660000, "3063.37000000", "3064.71000000", "3061.78000000", "3063.62000000", "606.24320000", 1752492719999, "1857153.38592400", 3606, "322.81010000", "988860.06693000", "0"], [1752492720000, "3063.62000000", "3066.53000000", "3063.19000000", "3063.27000000", "888.30870000", 1752492779999, "2722585.85564300", 3819, "452.28300000", "1386246.01782000", "0"], [1752492780000, "3063.27000000", "3064.50000000", "3055.37000000", "3057.97000000", "1397.44570000", 1752492839999, "4277448.51480400", 5323, "469.52080000", "1437373.84733300", "0"], [1752492840000, "3057.97000000", "3060.23000000", "3057.96000000", "3059.52000000", "466.17920000", 1752492899999, "1425923.95041400", 1984, "119.10060000", "364317.75602300", "0"], [1752492900000, "3059.53000000", "3059.81000000", "3058.29000000", "3058.37000000", "163.12940000", 1752492959999, "498975.53900100", 1373, "42.39700000", "129692.38846500", "0"], [1752492960000, "3058.36000000", "3061.32000000", "3055.85000000", "3061.32000000", "623.09030000", 1752493019999, "1905507.86099300", 3288, "404.69370000", "1237669.95377000", "0"], [1752493020000, "3061.34000000", "3063.28000000", "3060.75000000", "3062.01000000", "302.58390000", 1752493079999, "926506.60279400", 2133, "175.06060000", "536002.30933800", "0"], [1752493080000, "3062.01000000", "3067.31000000", "3062.00000000", "3066.91000000", "706.51410000", 1752493139999, "2165760.41475100", 2481, "573.67050000", "1758537.47303500", "0"], [1752493140000, "3066.92000000", "3068.20000000", "3066.67000000", "3067.98000000", "300.70480000", 1752493199999, "922363.71201200", 1781, "146.44710000", "449211.51815300", "0"], [1752493200000, "3067.98000000", "3068.37000000", "3066.25000000", "3066.99000000", "318.77620000", 1752493259999, "977695.43481100", 1557, "153.42830000", "470549.99696200", "0"], [1752493260000, "3066.99000000", "3068.33000000", "3065.00000000", "3068.33000000", "366.83760000", 1752493319999, "1124761.50472800", 2000, "108.55010000", "332811.57928300", "0"], [1752493320000, "3068.33000000", "3070.20000000", "3067.76000000", "3068.30000000", "497.93700000", 1752493379999, "1528010.70799700", 1729, "143.62470000", "440789.47002800", "0"], [1752493380000, "3068.30000000", "3073.45000000", "3068.00000000", "3073.45000000", "444.57360000", 1752493439999, "1365051.44611400", 2129, "297.84280000", "914528.75958400", "0"], [1752493440000, "3073.44000000", "3073.87000000", "3071.96000000", "3073.30000000", "268.87260000", 1752493499999, "826285.46452400", 1415, "123.29440000", "378906.03648300", "0"], [1752493500000, "3073.31000000", "3074.64000000", "3072.56000000", "3073.89000000", "679.56200000", 1752493559999, "2088668.27284500", 2271, "268.67830000", "825783.56794000", "0"], [1752493560000, "3073.90000000", "3073.90000000", "3067.53000000", "3067.79000000", "483.83430000", 1752493619999, "1485842.75377700", 2953, "204.43910000", "627812.90999200", "0"], [1752493620000, "3067.79000000", "3070.80000000", "3067.17000000", "3067.79000000", "493.99700000", 1752493679999, "1515928.22606400", 2586, "342.58630000", "1051268.02545500", "0"], [1752493680000, "3067.78000000", "3068.23000000", "3066.37000000", "3067.93000000", "159.93490000", 1752493739999, "490581.95640600", 2016, "75.53650000", "231690.65509800", "0"], [1752493740000, "3067.93000000", "3070.24000000", "3065.36000000", "3067.94000000", "826.36550000", 1752493799999, "2535233.01941900", 3750, "374.03670000", "1147583.44086900", "0"], [1752493800000, "3067.95000000", "3068.40000000", "3060.14000000", "3061.76000000", "1036.77480000", 1752493859999, "3176789.93536300", 3302, "266.88840000", "817658.71077000", "0"], [1752493860000, "3061.76000000", "3063.73000000", "3059.51000000", "3060.33000000", "519.79800000", 1752493919999, "1591542.64676000", 2423, "122.20320000", "374173.51712100", "0"], [1752493920000, "3060.32000000", "3061.91000000", "3060.25000000", "3061.62000000", "394.62390000", 1752493979999, "1207908.44744800", 1424, "251.30830000", "769240.69512500", "0"], [1752493980000, "3061.62000000", "3061.62000000", "3057.83000000", "3058.63000000", "240.84100000", 1752494039999, "736926.05706100", 1936, "61.96310000", "189584.02001100", "0"], [1752494040000, "3058.63000000", "3059.00000000", "3057.31000000", "3057.31000000", "254.96130000", 1752494099999, "779697.80328700", 1641, "76.47110000", "233853.38224400", "0"], [1752494100000, "3057.32000000", "3060.39000000", "3057.32000000", "3058.74000000", "370.91740000", 1752494159999, "1134555.32956100", 1701, "246.37090000", "753566.98955600", "0"], [1752494160000, "3058.73000000", "3059.83000000", "3057.51000000", "3059.83000000", "196.06480000", 1752494219999, "599572.21206600", 1299, "81.35260000", "248778.86879500", "0"], [1752494220000, "3059.83000000", "3059.84000000", "3056.11000000", "3056.41000000", "774.15610000", 1752494279999, "2366969.81472000", 2074, "234.36890000", "716438.50533700", "0"], [1752494280000, "3056.41000000", "3057.19000000", "3056.41000000", "3056.94000000", "342.63520000", 1752494339999, "1047356.73996500", 961, "189.87950000", "580406.42749700", "0"], [1752494340000, "3056.95000000", "3057.36000000", "3050.18000000", "3051.72000000", "1334.75710000", 1752494399999, "4075864.61008900", 4126, "383.72660000", "1171382.55444400", "0"], [1752494400000, "3051.71000000", "3054.21000000", "3050.64000000", "3053.07000000", "727.48160000", 1752494459999, "2220455.65851900", 3483, "259.34310000", "791463.68141000", "0"], [1752494460000, "3053.08000000", "3057.02000000", "3050.96000000", "3055.91000000", "931.58440000", 1752494519999, "2845505.76436000", 3369, "608.85040000", "1859741.82542500", "0"], [1752494520000, "3055.91000000", "3056.22000000", "3054.34000000", "3055.85000000", "366.30020000", 1752494579999, "1119201.80881200", 2109, "152.73180000", "466613.97283100", "0"], [1752494580000, "3055.85000000", "3057.37000000", "3054.34000000", "3055.19000000", "459.53920000", 1752494639999, "1404479.07031800", 2236, "93.89000000", "286933.75373300", "0"], [1752494640000, "3055.18000000", "3055.18000000", "3051.44000000", "3053.69000000", "415.50620000", 1752494699999, "1268686.04667700", 3066, "197.80120000", "603932.20024400", "0"], [1752494700000, "3053.69000000", "3054.29000000", "3052.34000000", "3052.78000000", "324.45020000", 1752494759999, "990673.08488700", 2576, "162.53280000", "496292.76468800", "0"], [1752494760000, "3052.77000000", "3054.87000000", "3051.65000000", "3054.32000000", "869.57200000", 1752494819999, "2655302.18522100", 3327, "488.32100000", "1491110.92489300", "0"], [1752494820000, "3054.32000000", "3056.75000000", "3052.87000000", "3054.17000000", "766.35690000", 1752494879999, "2340927.66311600", 3464, "435.83460000", "1331323.21578600", "0"], [1752494880000, "3054.17000000", "3055.85000000", "3053.04000000", "3054.49000000", "617.64540000", 1752494939999, "1886453.11829900", 2386, "355.44700000", "1085648.34468400", "0"], [1752494940000, "3054.49000000", "3054.49000000", "3052.20000000", "3052.51000000", "681.97340000", 1752494999999, "2082167.33628200", 2707, "204.92660000", "625648.45586500", "0"], [1752495000000, "3052.50000000", "3053.08000000", "3051.51000000", "3051.51000000", "536.25320000", 1752495059999, "1636774.38036300", 2098, "120.69300000", "368374.83385200", "0"], [1752495060000, "3051.51000000", "3052.47000000", "3047.00000000", "3048.11000000", "1914.11440000", 1752495119999, "5838397.73083100", 5897, "524.71390000", "1600042.05897300", "0"], [1752495120000, "3048.11000000", "3052.81000000", "3047.88000000", "3052.16000000", "790.77710000", 1752495179999, "2411837.54918400", 3981, "329.37230000", "1004627.59746300", "0"], [1752495180000, "3052.16000000", "3052.19000000", "3051.40000000", "3052.12000000", "185.68490000", 1752495239999, "566694.48455000", 1199, "72.35590000", "220818.91481700", "0"], [1752495240000, "3052.12000000", "3052.13000000", "3049.26000000", "3050.50000000", "378.92710000", 1752495299999, "1155815.40357300", 1808, "102.99330000", "314137.37528700", "0"], [1752495300000, "3050.50000000", "3050.63000000", "3049.00000000", "3049.32000000", "233.11410000", 1752495359999, "710952.14327600", 1928, "104.59630000", "318988.39646200", "0"], [1752495360000, "3049.32000000", "3049.32000000", "3045.24000000", "3046.96000000", "1481.97030000", 1752495419999, "4516121.81662000", 4904, "842.68000000", "2567865.36144300", "0"], [1752495420000, "3046.97000000", "3048.16000000", "3045.01000000", "3046.67000000", "718.08490000", 1752495479999, "2187869.73195100", 2641, "298.67140000", "909834.45457900", "0"], [1752495480000, "3046.67000000", "3048.63000000", "3046.66000000", "3047.43000000", "454.54340000", 1752495539999, "1385227.89042900", 2534, "200.90240000", "612254.86354500", "0"], [1752495540000, "3047.43000000", "3047.89000000", "3046.78000000", "3047.28000000", "347.13370000", 1752495599999, "1057813.54744600", 1766, "176.76740000", "538643.11183700", "0"], [1752495600000, "3047.28000000", "3047.29000000", "3045.29000000", "3046.09000000", "697.75170000", 1752495659999, "2125639.54409600", 2174, "183.33170000", "558470.15103300", "0"], [1752495660000, "3046.09000000", "3046.40000000", "3044.01000000", "3045.92000000", "514.01270000", 1752495719999, "1565368.67425300", 2037, "216.95260000", "660660.92020600", "0"], [1752495720000, "3045.91000000", "3046.77000000", "3043.52000000", "3043.88000000", "283.96210000", 1752495779999, "864708.17671700", 2161, "101.41220000", "308785.06429100", "0"], [1752495780000, "3043.88000000", "3043.89000000", "3041.11000000", "3042.42000000", "457.04210000", 1752495839999, "1390569.47947300", 3032, "177.54890000", "540161.10760900", "0"], [1752495840000, "3042.42000000", "3042.69000000", "3038.13000000", "3042.69000000", "899.40290000", 1752495899999, "2734578.15866100", 5026, "280.01290000", "851321.81039500", "0"], [1752495900000, "3042.69000000", "3044.53000000", "3041.51000000", "3044.53000000", "401.26010000", 1752495959999, "1220793.09520000", 2419, "230.60360000", "701577.24580900", "0"], [1752495960000, "3044.53000000", "3047.74000000", "3044.37000000", "3046.89000000", "464.65970000", 1752496019999, "1415438.83389200", 2741, "345.58510000", "1052727.71706400", "0"], [1752496020000, "3046.89000000", "3046.89000000", "3044.26000000", "3044.26000000", "248.58970000", 1752496079999, "757237.43062800", 1602, "140.98350000", "429448.21310800", "0"], [1752496080000, "3044.26000000", "3044.64000000", "3041.71000000", "3043.73000000", "317.86700000", 1752496139999, "967261.03336700", 1590, "177.27040000", "539460.74432700", "0"], [1752496140000, "3043.73000000", "3045.31000000", "3043.49000000", "3045.31000000", "112.27800000", 1752496199999, "341784.89221000", 881, "66.38500000", "202096.72698900", "0"], [1752496200000, "3045.40000000", "3045.47000000", "3040.91000000", "3040.91000000", "127.36750000", 1752496259999, "387586.40870800", 1290, "29.12120000", "88605.37309800", "0"], [1752496260000, "3040.91000000", "3040.92000000", "3035.67000000", "3036.14000000", "905.40510000", 1752496319999, "2751776.99268200", 3562, "162.52490000", "493862.10765900", "0"], [1752496320000, "3036.15000000", "3040.85000000", "3035.81000000", "3040.85000000", "496.14760000", 1752496379999, "1507598.04450000", 2686, "310.90100000", "944822.44928400", "0"], [1752496380000, "3040.84000000", "3040.84000000", "3038.23000000", "3038.99000000", "554.48470000", 1752496439999, "1685040.30225900", 2182, "132.19630000", "401727.39787400", "0"], [1752496440000, "3038.98000000", "3042.25000000", "3037.93000000", "3042.25000000", "342.36830000", 1752496499999, "1040851.38216200", 2007, "262.68390000", "798673.47203300", "0"], [1752496500000, "3042.25000000", "3042.70000000", "3038.59000000", "3039.97000000", "227.41600000", 1752496559999, "691402.46139300", 1759, "115.16040000", "350126.41609400", "0"], [1752496560000, "3039.96000000", "3040.60000000", "3039.00000000", "3039.48000000", "316.66700000", 1752496619999, "962680.04141900", 1474, "60.38350000", "183566.36992600", "0"], [1752496620000, "3039.49000000", "3040.28000000", "3039.11000000", "3039.39000000", "180.07110000", 1752496679999, "547336.58946300", 1268, "93.04190000", "282790.05114700", "0"], [1752496680000, "3039.39000000", "3044.26000000", "3039.39000000", "3044.25000000", "397.91550000", 1752496739999, "1210391.17705500", 2020, "287.26730000", "873640.09938800", "0"], [1752496740000, "3044.26000000", "3044.73000000", "3042.59000000", "3042.59000000", "358.75900000", 1752496799999, "1091878.67879100", 1840, "190.53690000", "579864.91280300", "0"], [1752496800000, "3042.59000000", "3042.59000000", "3038.26000000", "3040.43000000", "457.31460000", 1752496859999, "1390117.13364000", 3075, "221.81540000", "674193.90130800", "0"], [1752496860000, "3040.43000000", "3042.01000000", "3039.82000000", "3042.00000000", "329.89170000", 1752496919999, "1003145.66136200", 1650, "143.23510000", "435531.06767200", "0"], [1752496920000, "3042.01000000", "3042.01000000", "3039.38000000", "3039.38000000", "546.07960000", 1752496979999, "1660690.35612000", 2023, "268.68110000", "817024.97308100", "0"], [1752496980000, "3039.38000000", "3044.13000000", "3039.38000000", "3044.12000000", "322.06140000", 1752497039999, "979272.57474400", 1854, "197.06450000", "599196.26987100", "0"], [1752497040000, "3044.13000000", "3044.99000000", "3042.55000000", "3042.56000000", "326.52590000", 1752497099999, "993964.66912700", 1730, "125.92430000", "383335.21922000", "0"], [1752497100000, "3042.56000000", "3042.56000000", "3040.29000000", "3041.93000000", "669.26560000", 1752497159999, "2035734.65243800", 2431, "258.49410000", "786182.27973300", "0"], [1752497160000, "3041.92000000", "3042.09000000", "3039.81000000", "3039.81000000", "391.64700000", 1752497219999, "1191016.32618300", 1640, "93.84370000", "285388.01596200", "0"], [1752497220000, "3039.81000000", "3040.27000000", "3039.20000000", "3040.26000000", "97.83190000", 1752497279999, "297365.54714500", 767, "41.92690000", "127439.24297000", "0"], [1752497280000, "3040.27000000", "3040.36000000", "3037.47000000", "3037.92000000", "598.39740000", 1752497339999, "1818508.12295000", 2026, "238.46830000", "724584.18619000", "0"], [1752497340000, "3037.93000000", "3040.06000000", "3037.80000000", "3038.80000000", "222.94200000", 1752497399999, "677556.05231800", 1243, "155.97320000", "474036.95340300", "0"], [1752497400000, "3038.80000000", "3038.81000000", "3035.69000000", "3036.77000000", "717.45020000", 1752497459999, "2179031.01761900", 2344, "144.66310000", "439431.69025900", "0"], [1752497460000, "3036.78000000", "3041.67000000", "3034.40000000", "3041.01000000", "861.85010000", 1752497519999, "2617581.79828300", 3507, "371.12190000", "1127662.00984600", "0"], [1752497520000, "3041.00000000", "3042.79000000", "3039.37000000", "3041.82000000", "885.22940000", 1752497579999, "2692073.46232000", 3025, "559.68930000", "1702068.27276600", "0"], [1752497580000, "3041.81000000", "3042.86000000", "3041.56000000", "3042.55000000", "215.96070000", 1752497639999, "657016.26985300", 1344, "108.20190000", "329161.15388500", "0"], [1752497640000, "3042.55000000", "3043.52000000", "3041.48000000", "3043.11000000", "194.42900000", 1752497699999, "591526.20476900", 1024, "109.70920000", "333764.41649600", "0"], [1752497700000, "3043.11000000", "3046.04000000", "3041.25000000", "3045.21000000", "485.16030000", 1752497759999, "1476904.18233300", 1671, "336.11790000", "1023464.62383800", "0"], [1752497760000, "3045.21000000", "3049.22000000", "3045.04000000", "3047.14000000", "744.49910000", 1752497819999, "2268568.99636900", 2763, "433.42600000", "1320661.09703000", "0"], [1752497820000, "3047.15000000", "3047.29000000", "3045.00000000", "3045.50000000", "446.70170000", 1752497879999, "1360995.80403200", 1640, "287.68000000", "876495.44978600", "0"], [1752497880000, "3045.50000000", "3048.50000000", "3045.49000000", "3048.15000000", "718.29710000", 1752497939999, "2189063.94433500", 2174, "354.67150000", "1080816.09046500", "0"], [1752497940000, "3048.16000000", "3051.25000000", "3048.16000000", "3050.94000000", "1685.79720000", 1752497999999, "5141679.57502000", 3607, "592.02660000", "1805619.90878400", "0"], [1752498000000, "3050.93000000", "3051.57000000", "3049.05000000", "3050.27000000", "441.01450000", 1752498059999, "1345219.09556300", 2253, "273.24890000", "833451.87808800", "0"], [1752498060000, "3050.28000000", "3051.15000000", "3050.28000000", "3050.39000000", "294.48170000", 1752498119999, "898352.21915700", 968, "81.23100000", "247798.02887200", "0"], [1752498120000, "3050.39000000", "3053.01000000", "3050.38000000", "3053.01000000", "517.00550000", 1752498179999, "1577709.17892900", 1385, "206.62770000", "630588.81062100", "0"], [1752498180000, "3053.01000000", "3056.79000000", "3053.01000000", "3056.29000000", "927.69260000", 1752498239999, "2834280.46897800", 3110, "321.71720000", "982927.79554000", "0"], [1752498240000, "3056.30000000", "3056.99000000", "3055.92000000", "3056.01000000", "591.26710000", 1752498299999, "1807124.96459500", 1802, "237.03520000", "724461.55216500", "0"], [1752498300000, "3056.00000000", "3056.21000000", "3052.80000000", "3055.20000000", "164.51200000", 1752498359999, "502467.03540200", 1843, "97.15290000", "296722.68347700", "0"], [1752498360000, "3055.21000000", "3055.68000000", "3053.53000000", "3055.06000000", "158.31430000", 1752498419999, "483605.53633300", 1535, "62.26380000", "190195.35030600", "0"], [1752498420000, "3055.05000000", "3056.89000000", "3054.63000000", "3055.37000000", "276.08280000", 1752498479999, "843582.45447900", 1628, "181.99390000", "556056.22102500", "0"], [1752498480000, "3055.37000000", "3055.38000000", "3048.99000000", "3049.17000000", "629.99480000", 1752498539999, "1923213.56213100", 2245, "82.49740000", "251738.10366900", "0"], [1752498540000, "3049.17000000", "3049.64000000", "3047.89000000", "3048.65000000", "419.30600000", 1752498599999, "1278461.87869300", 1713, "163.30660000", "497912.71016300", "0"], [1752498600000, "3048.65000000", "3054.23000000", "3048.64000000", "3053.24000000", "1266.94310000", 1752498659999, "3865611.48045700", 2353, "591.58850000", "1805062.10860800", "0"], [1752498660000, "3053.23000000", "3053.23000000", "3050.56000000", "3051.09000000", "926.66820000", 1752498719999, "2828863.46457200", 1919, "122.21200000", "372982.32537500", "0"], [1752498720000, "3051.08000000", "3051.98000000", "3050.37000000", "3050.37000000", "219.41060000", 1752498779999, "669480.66341500", 1399, "80.59210000", "245920.02696300", "0"], [1752498780000, "3050.38000000", "3052.19000000", "3050.37000000", "3052.18000000", "146.65730000", 1752498839999, "447509.73667600", 1129, "100.16550000", "305649.78373800", "0"], [1752498840000, "3052.18000000", "3054.74000000", "3052.18000000", "3054.44000000", "175.47190000", 1752498899999, "535812.95517600", 1369, "106.55110000", "325352.21232000", "0"], [1752498900000, "3054.44000000", "3055.93000000", "3054.40000000", "3055.01000000", "225.08010000", 1752498959999, "687611.88238900", 1152, "68.83190000", "210278.29204500", "0"], [1752498960000, "3055.01000000", "3055.01000000", "3051.18000000", "3051.54000000", "115.83410000", 1752499019999, "353574.02413600", 1473, "40.82120000", "124580.67224200", "0"], [1752499020000, "3051.54000000", "3052.32000000", "3051.18000000", "3051.18000000", "102.03360000", 1752499079999, "311355.85532800", 1120, "51.73370000", "157859.55149300", "0"], [1752499080000, "3051.18000000", "3051.60000000", "3046.63000000", "3046.63000000", "456.90960000", 1752499139999, "1393462.50590900", 2759, "93.15750000", "284066.27089000", "0"], [1752499140000, "3046.63000000", "3046.76000000", "3042.31000000", "3042.56000000", "599.53700000", 1752499199999, "1824756.25508000", 3078, "331.12230000", "1007645.30313400", "0"], [1752499200000, "3042.56000000", "3044.90000000", "3042.56000000", "3044.49000000", "337.03640000", 1752499259999, "1025933.81578400", 1438, "200.39710000", "609957.77659300", "0"], [1752499260000, "3044.48000000", "3044.48000000", "3041.39000000", "3042.99000000", "425.95890000", 1752499319999, "1296284.37009100", 2372, "100.83880000", "306825.99558400", "0"], [1752499320000, "3043.00000000", "3043.95000000", "3042.27000000", "3043.93000000", "146.62590000", 1752499379999, "446210.25520700", 864, "78.65290000", "239350.07126900", "0"], [1752499380000, "3043.93000000", "3044.00000000", "3039.88000000", "3044.00000000", "910.55000000", 1752499439999, "2769862.26944900", 2663, "386.46360000", "1175517.84623200", "0"], [1752499440000, "3044.00000000", "3045.78000000", "3041.63000000", "3042.49000000", "300.79890000", 1752499499999, "915646.04352300", 2234, "135.02160000", "410984.81271700", "0"], [1752499500000, "3042.50000000", "3047.79000000", "3042.50000000", "3046.46000000", "468.26870000", 1752499559999, "1426060.43955100", 2276, "352.40540000", "1073125.53053100", "0"], [1752499560000, "3046.46000000", "3048.16000000", "3043.78000000", "3044.49000000", "875.44380000", 1752499619999, "2666752.33330900", 2545, "238.66000000", "726710.96910500", "0"], [1752499620000, "3044.49000000", "3046.40000000", "3044.18000000", "3046.39000000", "139.84650000", 1752499679999, "425838.46465700", 1010, "59.52800000", "181282.77240500", "0"], [1752499680000, "3046.39000000", "3046.69000000", "3045.16000000", "3045.59000000", "115.72640000", 1752499739999, "352494.24279800", 926, "52.77170000", "160742.43346100", "0"], [1752499740000, "3045.60000000", "3046.67000000", "3045.59000000", "3046.36000000", "177.68990000", 1752499799999, "541291.29561700", 735, "92.51610000", "281815.74094300", "0"], [1752499800000, "3046.37000000", "3047.74000000", "3042.82000000", "3046.99000000", "438.26860000", 1752499859999, "1334642.14256400", 3259, "163.61130000", "498296.26796800", "0"], [1752499860000, "3047.00000000", "3050.00000000", "3046.08000000", "3046.99000000", "623.20410000", 1752499919999, "1899947.59878400", 4269, "393.29190000", "1198970.56664400", "0"], [1752499920000, "3046.98000000", "3049.00000000", "3046.60000000", "3046.70000000", "265.36320000", 1752499979999, "808717.64752000", 2278, "88.26690000", "268991.57042400", "0"], [1752499980000, "3046.70000000", "3047.73000000", "3043.62000000", "3047.73000000", "567.86370000", 1752500039999, "1729042.31781700", 3542, "330.25170000", "1005489.21050000", "0"], [1752500040000, "3047.74000000", "3049.20000000", "3041.21000000", "3041.31000000", "768.51930000", 1752500099999, "2340338.52116700", 4930, "305.56690000", "930856.76615600", "0"], [1752500100000, "3041.31000000", "3041.31000000", "3031.48000000", "3035.23000000", "1129.66370000", 1752500159999, "3429203.44441400", 9818, "384.97070000", "1168599.34925600", "0"], [1752500160000, "3035.25000000", "3042.39000000", "3034.22000000", "3039.73000000", "777.74260000", 1752500219999, "2362795.05546000", 6300, "364.67160000", "1107945.27756400", "0"], [1752500220000, "3039.74000000", "3048.52000000", "3038.46000000", "3048.52000000", "711.81300000", 1752500279999, "2166088.21905100", 5481, "502.01490000", "1527692.21072100", "0"], [1752500280000, "3048.52000000", "3050.51000000", "3045.12000000", "3046.01000000", "853.70720000", 1752500339999, "2601725.58961700", 5135, "444.41060000", "1354481.57972900", "0"], [1752500340000, "3046.01000000", "3046.36000000", "3042.27000000", "3045.31000000", "461.16540000", 1752500399999, "1404008.40233000", 4246, "197.21060000", "600400.60281000", "0"], [1752500400000, "3045.32000000", "3046.77000000", "3042.73000000", "3043.80000000", "464.68000000", 1752500459999, "1414906.85585000", 4043, "191.41460000", "582831.98848200", "0"], [1752500460000, "3043.79000000", "3046.47000000", "3042.56000000", "3044.89000000", "611.54530000", 1752500519999, "1861890.21537900", 3198, "463.00210000", "1409713.45183700", "0"], [1752500520000, "3044.89000000", "3049.87000000", "3044.56000000", "3045.25000000", "537.37020000", 1752500579999, "1637917.81857500", 3767, "300.89920000", "917183.45340900", "0"], [1752500580000, "3045.25000000", "3048.11000000", "3041.95000000", "3047.89000000", "1146.29500000", 1752500639999, "3489011.58730800", 4688, "425.29390000", "1294790.70011500", "0"], [1752500640000, "3047.89000000", "3049.22000000", "3046.36000000", "3047.12000000", "791.03570000", 1752500699999, "2411068.87575500", 3720, "278.00030000", "847337.91317900", "0"], [1752500700000, "3047.12000000", "3055.35000000", "3044.69000000", "3055.33000000", "668.47590000", 1752500759999, "2039149.48224700", 5289, "498.42780000", "1520689.98981600", "0"], [1752500760000, "3055.34000000", "3056.64000000", "3051.26000000", "3054.31000000", "1225.02790000", 1752500819999, "3741359.26378500", 5293, "756.05240000", "2308964.79061800", "0"], [1752500820000, "3054.32000000", "3056.84000000", "3053.42000000", "3056.43000000", "1102.80890000", 1752500879999, "3368801.75639700", 4000, "681.36190000", "2081247.98443300", "0"], [1752500880000, "3056.43000000", "3059.00000000", "3054.61000000", "3059.00000000", "814.60780000", 1752500939999, "2490418.32697600", 4963, "551.15610000", "1684979.99431500", "0"], [1752500940000, "3059.00000000", "3060.00000000", "3057.43000000", "3058.83000000", "640.53870000", 1752500999999, "1959511.19782500", 3995, "373.34490000", "1142147.86583300", "0"], [1752501000000, "3058.82000000", "3064.13000000", "3058.13000000", "3059.21000000", "1357.73140000", 1752501059999, "4155916.14460500", 5276, "664.68740000", "2034559.61067000", "0"], [1752501060000, "3059.22000000", "3062.09000000", "3059.22000000", "3062.00000000", "667.89710000", 1752501119999, "2044229.75217700", 3922, "480.00480000", "1469147.99684800", "0"], [1752501120000, "3062.00000000", "3062.28000000", "3060.10000000", "3061.64000000", "963.44100000", 1752501179999, "2949505.41157000", 3526, "488.26510000", "1494853.57025600", "0"], [1752501180000, "3061.64000000", "3062.48000000", "3059.66000000", "3062.08000000", "480.28290000", 1752501239999, "1470394.36839900", 2330, "321.04710000", "982901.29610900", "0"], [1752501240000, "3062.09000000", "3065.42000000", "3062.09000000", "3064.01000000", "471.15420000", 1752501299999, "1443627.47931800", 2438, "218.95090000", "670781.09348300", "0"], [1752501300000, "3064.01000000", "3065.76000000", "3062.70000000", "3062.71000000", "732.50210000", 1752501359999, "2244876.30525200", 3126, "396.25450000", "1214450.86985200", "0"], [1752501360000, "3062.70000000", "3063.72000000", "3055.30000000", "3057.34000000", "660.17980000", 1752501419999, "2019096.64086400", 4154, "191.42100000", "585320.55415300", "0"], [1752501420000, "3057.34000000", "3057.66000000", "3053.23000000", "3053.24000000", "792.74960000", 1752501479999, "2422183.30587600", 4817, "283.34750000", "865724.60571000", "0"], [1752501480000, "3053.24000000", "3054.91000000", "3051.27000000", "3054.45000000", "352.63530000", 1752501539999, "1076509.29637600", 3390, "187.63700000", "572844.26704500", "0"], [1752501540000, "3054.46000000", "3057.92000000", "3054.46000000", "3056.26000000", "342.72960000", 1752501599999, "1047563.15497200", 2542, "175.76730000", "537237.48486600", "0"], [1752501600000, "3056.26000000", "3058.66000000", "3053.51000000", "3054.46000000", "472.91040000", 1752501659999, "1445835.51177100", 3792, "167.26930000", "511387.62634900", "0"], [1752501660000, "3054.46000000", "3058.20000000", "3052.92000000", "3057.50000000", "193.24450000", 1752501719999, "590485.25836700", 2916, "110.81940000", "338617.55184700", "0"], [1752501720000, "3057.50000000", "3063.41000000", "3057.22000000", "3063.40000000", "428.56700000", 1752501779999, "1311750.90736400", 4053, "228.74300000", "700090.84205400", "0"], [1752501780000, "3063.41000000", "3067.86000000", "3063.07000000", "3067.49000000", "559.31420000", 1752501839999, "1714802.68428000", 3061, "405.02200000", "1241709.41922300", "0"], [1752501840000, "3067.49000000", "3068.33000000", "3061.80000000", "3062.23000000", "1180.32910000", 1752501899999, "3615942.56708000", 4655, "579.62750000", "1775594.74201400", "0"], [1752501900000, "3062.23000000", "3066.56000000", "3062.23000000", "3063.96000000", "308.46730000", 1752501959999, "945241.04542900", 2204, "119.38580000", "365808.83976000", "0"], [1752501960000, "3063.96000000", "3064.88000000", "3058.55000000", "3059.80000000", "736.53170000", 1752502019999, "2255389.05735100", 3357, "335.31340000", "1026999.20125200", "0"], [1752502020000, "3059.81000000", "3065.31000000", "3059.04000000", "3064.24000000", "409.44700000", 1752502079999, "1253748.70006300", 2733, "167.30710000", "512348.55086700", "0"], [1752502080000, "3064.24000000", "3065.61000000", "3063.16000000", "3064.30000000", "372.98430000", 1752502139999, "1142891.85695800", 2173, "149.01630000", "456589.14721800", "0"], [1752502140000, "3064.33000000", "3065.87000000", "3061.15000000", "3061.15000000", "636.47640000", 1752502199999, "1949847.52067400", 2825, "177.63860000", "544086.25378500", "0"], [1752502200000, "3061.16000000", "3061.48000000", "3057.08000000", "3059.05000000", "286.89560000", 1752502259999, "877576.93170200", 3114, "131.75930000", "402957.52353600", "0"], [1752502260000, "3059.04000000", "3063.85000000", "3058.36000000", "3063.84000000", "273.78880000", 1752502319999, "838078.31983700", 2135, "157.77820000", "482976.49037500", "0"], [1752502320000, "3063.85000000", "3064.69000000", "3054.14000000", "3054.14000000", "845.29230000", 1752502379999, "2586643.83673500", 3934, "304.47610000", "932206.57014000", "0"], [1752502380000, "3054.14000000", "3063.25000000", "3053.70000000", "3063.24000000", "515.94100000", 1752502439999, "1578287.80724600", 2384, "281.44590000", "861228.52566200", "0"], [1752502440000, "3063.25000000", "3063.70000000", "3060.00000000", "3060.81000000", "131.01300000", 1752502499999, "401108.35834600", 1695, "53.33250000", "163264.29112000", "0"], [1752502500000, "3060.82000000", "3061.39000000", "3058.21000000", "3061.39000000", "148.34590000", 1752502559999, "453900.28441400", 1791, "91.80110000", "280890.90714800", "0"], [1752502560000, "3061.39000000", "3062.25000000", "3057.66000000", "3062.13000000", "170.74450000", 1752502619999, "522508.47364500", 2463, "117.35340000", "359128.93400800", "0"], [1752502620000, "3062.12000000", "3062.40000000", "3060.26000000", "3060.60000000", "304.76340000", 1752502679999, "933105.22647100", 1806, "100.35890000", "307229.41379300", "0"], [1752502680000, "3060.60000000", "3063.27000000", "3060.11000000", "3063.27000000", "188.42590000", 1752502739999, "576947.34002500", 1579, "84.43840000", "258498.29502200", "0"], [1752502740000, "3063.26000000", "3063.27000000", "3058.42000000", "3058.61000000", "361.26340000", 1752502799999, "1105537.19248300", 1977, "162.85730000", "498301.45765000", "0"], [1752502800000, "3058.62000000", "3058.98000000", "3055.00000000", "3055.19000000", "202.27060000", 1752502859999, "618382.49963100", 2147, "64.69710000", "197789.32261800", "0"], [1752502860000, "3055.20000000", "3059.25000000", "3055.19000000", "3055.39000000", "388.73730000", 1752502919999, "1188497.53094200", 3280, "191.31170000", "584854.38569100", "0"], [1752502920000, "3055.37000000", "3055.37000000", "3049.71000000", "3051.53000000", "750.83650000", 1752502979999, "2290998.85837100", 4058, "320.07440000", "976504.24629100", "0"], [1752502980000, "3051.52000000", "3052.00000000", "3049.57000000", "3050.17000000", "651.15390000", 1752503039999, "1986279.10112400", 2895, "309.38300000", "943634.53965000", "0"], [1752503040000, "3050.16000000", "3050.17000000", "3040.00000000", "3041.33000000", "1938.99510000", 1752503099999, "5900916.06493300", 7973, "622.59770000", "1894466.28802500", "0"], [1752503100000, "3041.33000000", "3042.07000000", "3037.10000000", "3037.88000000", "639.75740000", 1752503159999, "1944616.26600900", 5275, "193.57710000", "588363.22481500", "0"], [1752503160000, "3037.87000000", "3040.71000000", "3037.82000000", "3040.09000000", "639.46550000", 1752503219999, "1943519.32373300", 3985, "340.68360000", "1035366.80327400", "0"], [1752503220000, "3040.08000000", "3040.08000000", "3035.51000000", "3037.07000000", "775.00390000", 1752503279999, "2353642.69843900", 4838, "280.27800000", "851199.51373700", "0"], [1752503280000, "3037.08000000", "3041.48000000", "3035.40000000", "3041.20000000", "1452.67440000", 1752503339999, "4411206.06209100", 5913, "1021.83110000", "3102914.89748000", "0"], [1752503340000, "3041.19000000", "3046.71000000", "3039.99000000", "3045.29000000", "612.89340000", 1752503399999, "1865412.57257900", 3239, "424.58690000", "1292108.14980200", "0"], [1752503400000, "3045.29000000", "3045.70000000", "3035.00000000", "3035.94000000", "797.43860000", 1752503459999, "2423822.03453300", 4144, "205.43370000", "624414.40829200", "0"], [1752503460000, "3035.95000000", "3038.99000000", "3035.01000000", "3036.76000000", "609.53240000", 1752503519999, "1850927.68665200", 4015, "275.38420000", "836413.07116700", "0"], [1752503520000, "3036.76000000", "3038.73000000", "3032.92000000", "3038.56000000", "1094.98120000", 1752503579999, "3323667.05080400", 6035, "533.25690000", "1618963.53328700", "0"], [1752503580000, "3038.54000000", "3039.19000000", "3026.21000000", "3029.60000000", "2177.69780000", 1752503639999, "6599244.57679600", 8586, "663.44270000", "2010338.40659200", "0"], [1752503640000, "3029.61000000", "3032.25000000", "3028.00000000", "3031.99000000", "816.26800000", 1752503699999, "2473400.64404000", 5155, "425.65890000", "1289802.96407400", "0"], [1752503700000, "3032.00000000", "3036.68000000", "3031.00000000", "3032.08000000", "670.96690000", 1752503759999, "2035846.28455500", 5055, "319.38490000", "969120.94326300", "0"], [1752503760000, "3032.09000000", "3032.92000000", "3028.00000000", "3029.92000000", "1122.72640000", 1752503819999, "3402764.67704800", 6141, "622.20420000", "1885804.49689500", "0"], [1752503820000, "3029.93000000", "3034.00000000", "3027.92000000", "3029.35000000", "1086.71710000", 1752503879999, "3294554.65978800", 6013, "596.53850000", "1808791.21425100", "0"], [1752503880000, "3029.35000000", "3031.60000000", "3027.20000000", "3028.30000000", "873.92670000", 1752503939999, "2646863.30326800", 5185, "378.61650000", "1146657.35178500", "0"], [1752503940000, "3028.29000000", "3028.65000000", "3026.45000000", "3028.22000000", "715.97320000", 1752503999999, "2167692.81668700", 3771, "356.94020000", "1080673.36647100", "0"], [1752504000000, "3028.22000000", "3032.38000000", "3027.60000000", "3031.82000000", "925.12400000", 1752504059999, "2803619.06781700", 4295, "580.00820000", "1757888.83912200", "0"], [1752504060000, "3031.81000000", "3032.00000000", "3029.00000000", "3030.85000000", "1234.19820000", 1752504119999, "3739318.88472400", 4671, "737.34460000", "2233810.74882700", "0"], [1752504120000, "3030.85000000", "3032.47000000", "3026.40000000", "3026.66000000", "1124.90850000", 1752504179999, "3407667.78974000", 4742, "298.72530000", "905193.62996400", "0"], [1752504180000, "3026.66000000", "3028.88000000", "3026.56000000", "3027.78000000", "561.80570000", 1752504239999, "1701119.04658600", 3091, "317.62450000", "961730.22420900", "0"], [1752504240000, "3027.79000000", "3031.74000000", "3022.45000000", "3031.74000000", "2188.94180000", 1752504299999, "6622986.01493600", 7446, "957.90740000", "2898610.39523400", "0"], [1752504300000, "3031.75000000", "3032.05000000", "3028.12000000", "3029.79000000", "532.91780000", 1752504359999, "1614731.68175300", 3911, "281.26180000", "852114.66943100", "0"], [1752504360000, "3029.80000000", "3031.22000000", "3029.51000000", "3031.22000000", "1744.22370000", 1752504419999, "5285120.64511900", 2986, "488.64430000", "1480655.96952600", "0"], [1752504420000, "3031.22000000", "3032.54000000", "3025.60000000", "3028.10000000", "1839.75060000", 1752504479999, "5572325.79275400", 5797, "386.66960000", "1171323.02844300", "0"], [1752504480000, "3028.09000000", "3030.00000000", "3026.50000000", "3026.83000000", "877.60980000", 1752504539999, "2657987.60037900", 2939, "250.55050000", "758918.56608800", "0"], [1752504540000, "3026.84000000", "3028.12000000", "3021.61000000", "3021.62000000", "1124.04960000", 1752504599999, "3399735.70589900", 5442, "342.36510000", "1035499.03555300", "0"], [1752504600000, "3021.62000000", "3023.30000000", "3019.51000000", "3020.96000000", "1272.40630000", 1752504659999, "3844310.47721600", 5528, "298.78790000", "902839.39361200", "0"], [1752504660000, "3020.96000000", "3031.34000000", "3019.99000000", "3029.97000000", "2279.49210000", 1752504719999, "6890204.37454700", 4945, "1775.07760000", "5365005.57902500", "0"], [1752504720000, "3029.97000000", "3030.50000000", "3025.65000000", "3029.33000000", "802.53920000", 1752504779999, "2430224.61120500", 4143, "475.26390000", "1439158.42923000", "0"], [1752504780000, "3029.35000000", "3032.94000000", "3028.90000000", "3031.51000000", "619.44020000", 1752504839999, "1877671.28554600", 2447, "423.45850000", "1283662.52157000", "0"], [1752504840000, "3031.51000000", "3033.00000000", "3029.40000000", "3032.07000000", "767.37200000", 1752504899999, "2326186.40759900", 3317, "254.31450000", "770941.75475700", "0"], [1752504900000, "3032.08000000", "3033.95000000", "3030.57000000", "3033.95000000", "618.70750000", 1752504959999, "1876129.17628600", 3005, "252.57930000", "765982.73753700", "0"], [1752504960000, "3033.95000000", "3033.99000000", "3031.45000000", "3032.00000000", "490.44830000", 1752505019999, "1487471.87203200", 2239, "205.93440000", "624555.77334000", "0"], [1752505020000, "3032.00000000", "3033.90000000", "3031.37000000", "3033.90000000", "277.60480000", 1752505079999, "841836.82903800", 1644, "166.86360000", "505991.68606900", "0"], [1752505080000, "3033.91000000", "3035.00000000", "3028.88000000", "3028.88000000", "1499.31520000", 1752505139999, "4544618.39099300", 3227, "360.00580000", "1091357.64197600", "0"], [1752505140000, "3028.89000000", "3031.86000000", "3028.77000000", "3029.49000000", "520.99570000", 1752505199999, "1578678.23508200", 2312, "227.45710000", "689177.69348300", "0"], [1752505200000, "3029.49000000", "3029.66000000", "3026.76000000", "3026.76000000", "716.42430000", 1752505259999, "2169224.72381100", 2653, "322.61800000", "976764.79879500", "0"], [1752505260000, "3026.76000000", "3029.90000000", "3026.76000000", "3029.49000000", "576.37340000", 1752505319999, "1745797.01920500", 3232, "239.54650000", "725517.04961100", "0"], [1752505320000, "3029.48000000", "3031.00000000", "3027.02000000", "3027.06000000", "288.29460000", 1752505379999, "873386.31653300", 2093, "160.45950000", "486151.43934200", "0"], [1752505380000, "3027.07000000", "3027.81000000", "3025.00000000", "3027.45000000", "244.20840000", 1752505439999, "739151.70687100", 2385, "96.88960000", "293228.63990600", "0"], [1752505440000, "3027.45000000", "3027.80000000", "3024.62000000", "3024.62000000", "344.86210000", 1752505499999, "1043613.31689600", 2243, "136.87850000", "414211.64554100", "0"], [1752505500000, "3024.62000000", "3024.93000000", "3022.13000000", "3022.78000000", "567.54050000", 1752505559999, "1715971.85239400", 2863, "158.04590000", "477854.97296200", "0"], [1752505560000, "3022.78000000", "3023.88000000", "3014.89000000", "3016.09000000", "1860.52190000", 1752505619999, "5614397.49502900", 6641, "604.26130000", "1823248.31768000", "0"], [1752505620000, "3016.08000000", "3022.34000000", "3016.03000000", "3020.10000000", "892.15130000", 1752505679999, "2693771.41942800", 4222, "504.19360000", "1522453.64869900", "0"], [1752505680000, "3020.11000000", "3020.40000000", "3017.24000000", "3017.39000000", "906.12960000", 1752505739999, "2735150.07628700", 4544, "397.30580000", "1199242.41128000", "0"], [1752505740000, "3017.40000000", "3018.30000000", "3014.34000000", "3016.34000000", "965.80720000", 1752505799999, "2913267.45513300", 5304, "282.08300000", "850753.79166900", "0"], [1752505800000, "3016.34000000", "3016.35000000", "3013.54000000", "3015.10000000", "1348.69200000", 1752505859999, "4065668.87671600", 4579, "411.24740000", "1239739.42415800", "0"], [1752505860000, "3015.10000000", "3020.55000000", "3015.10000000", "3019.49000000", "1025.87800000", 1752505919999, "3096408.31715900", 4776, "673.53530000", "2032987.89537600", "0"], [1752505920000, "3019.50000000", "3021.27000000", "3018.39000000", "3020.25000000", "884.11140000", 1752505979999, "2669612.37533500", 3510, "471.62350000", "1424084.69893300", "0"], [1752505980000, "3020.25000000", "3021.20000000", "3018.47000000", "3020.85000000", "288.28380000", 1752506039999, "870638.55253700", 2610, "88.14590000", "266234.86145500", "0"], [1752506040000, "3020.85000000", "3021.29000000", "3017.29000000", "3019.06000000", "671.60560000", 1752506099999, "2028178.55417700", 3056, "407.60620000", "1230924.90800300", "0"], [1752506100000, "3019.07000000", "3020.22000000", "3014.34000000", "3015.69000000", "578.22170000", 1752506159999, "1744109.04402200", 4067, "263.25920000", "794024.03255700", "0"], [1752506160000, "3015.70000000", "3026.45000000", "3014.11000000", "3026.02000000", "2110.54230000", 1752506219999, "6374175.49207500", 7933, "1370.14910000", "4138690.37965200", "0"], [1752506220000, "3026.02000000", "3026.46000000", "3020.79000000", "3023.42000000", "914.06220000", 1752506279999, "2764713.83437500", 4682, "374.78630000", "1133468.27552500", "0"], [1752506280000, "3023.43000000", "3023.59000000", "3018.50000000", "3021.88000000", "1025.77190000", 1752506339999, "3098446.43173800", 4808, "297.50540000", "898697.54264000", "0"], [1752506340000, "3021.88000000", "3023.82000000", "3019.51000000", "3020.49000000", "845.59570000", 1752506399999, "2555050.02848100", 4855, "227.51630000", "687499.41620100", "0"], [1752506400000, "3020.50000000", "3023.48000000", "3019.51000000", "3021.01000000", "677.14200000", 1752506459999, "2045746.43417600", 4381, "354.95480000", "1072444.43809100", "0"], [1752506460000, "3021.02000000", "3025.00000000", "3018.94000000", "3023.30000000", "1113.35800000", 1752506519999, "3364650.27063900", 5742, "726.96780000", "2197000.16298400", "0"], [1752506520000, "3023.29000000", "3024.19000000", "3021.31000000", "3021.31000000", "235.05150000", 1752506579999, "710524.69497100", 2494, "91.71370000", "277237.91726900", "0"], [1752506580000, "3021.31000000", "3026.62000000", "3021.04000000", "3026.29000000", "674.87660000", 1752506639999, "2040864.40096000", 3600, "505.92860000", "1529968.96830000", "0"], [1752506640000, "3026.29000000", "3027.92000000", "3025.20000000", "3027.07000000", "770.10050000", 1752506699999, "2330751.22684300", 3415, "537.47130000", "1626699.68593900", "0"], [1752506700000, "3027.06000000", "3028.87000000", "3024.75000000", "3024.75000000", "398.89740000", 1752506759999, "1207442.07792200", 2583, "189.63800000", "574044.48982600", "0"], [1752506760000, "3024.75000000", "3027.20000000", "3024.62000000", "3025.93000000", "373.11390000", 1752506819999, "1129061.34106700", 2540, "109.16470000", "330343.51936200", "0"], [1752506820000, "3025.94000000", "3031.37000000", "3025.69000000", "3029.06000000", "1511.37010000", 1752506879999, "4577931.63306200", 2870, "1209.48570000", "3663948.93780100", "0"], [1752506880000, "3029.06000000", "3032.87000000", "3028.91000000", "3032.20000000", "724.16060000", 1752506939999, "2195012.86927800", 4959, "323.04610000", "979131.35889900", "0"], [1752506940000, "3032.21000000", "3032.99000000", "3029.90000000", "3031.61000000", "842.55990000", 1752506999999, "2554438.12044500", 3076, "449.90210000", "1363999.64113500", "0"], [1752507000000, "3031.61000000", "3033.03000000", "3028.63000000", "3029.31000000", "453.92080000", 1752507059999, "1375848.57793100", 2709, "180.96100000", "548614.52185600", "0"], [1752507060000, "3029.31000000", "3030.27000000", "3025.68000000", "3027.39000000", "491.72840000", 1752507119999, "1488971.10301000", 4127, "161.25320000", "488319.85763500", "0"], [1752507120000, "3027.39000000", "3028.20000000", "3025.16000000", "3028.20000000", "806.58640000", 1752507179999, "2441086.28673100", 3008, "167.84880000", "508018.89975400", "0"], [1752507180000, "3028.19000000", "3028.45000000", "3022.50000000", "3025.15000000", "767.65030000", 1752507239999, "2322168.17048800", 3262, "265.90400000", "804229.52415600", "0"], [1752507240000, "3025.14000000", "3025.81000000", "3022.96000000", "3024.50000000", "189.06780000", 1752507299999, "571848.62550300", 2768, "100.03410000", "302555.47044300", "0"], [1752507300000, "3024.51000000", "3024.69000000", "3022.15000000", "3022.67000000", "549.86610000", 1752507359999, "1662519.20056000", 2563, "276.33090000", "835460.28610300", "0"], [1752507360000, "3022.66000000", "3029.98000000", "3022.13000000", "3029.69000000", "385.19790000", 1752507419999, "1165633.96664700", 2595, "228.75420000", "692153.43973600", "0"], [1752507420000, "3029.69000000", "3029.70000000", "3025.18000000", "3025.85000000", "223.22330000", 1752507479999, "675659.37564400", 2109, "62.25280000", "188409.04967500", "0"], [1752507480000, "3025.85000000", "3027.97000000", "3025.24000000", "3027.80000000", "188.04110000", 1752507539999, "569132.97619200", 1865, "108.20610000", "327496.85805100", "0"], [1752507540000, "3027.80000000", "3027.91000000", "3024.21000000", "3025.19000000", "293.23170000", 1752507599999, "887201.14618300", 2053, "30.91970000", "93553.85621000", "0"], [1752507600000, "3025.20000000", "3029.89000000", "3024.50000000", "3029.89000000", "247.73830000", 1752507659999, "749863.80745600", 2090, "159.24790000", "482007.32707400", "0"], [1752507660000, "3029.90000000", "3029.90000000", "3027.09000000", "3029.20000000", "156.42080000", 1752507719999, "473673.01570300", 1703, "75.81300000", "229574.79711600", "0"], [1752507720000, "3029.21000000", "3029.79000000", "3026.63000000", "3026.64000000", "292.73820000", 1752507779999, "886457.16318300", 1807, "52.86370000", "160101.65424000", "0"], [1752507780000, "3026.64000000", "3028.45000000", "3023.98000000", "3028.11000000", "486.52010000", 1752507839999, "1472488.37812000", 2398, "187.07510000", "566189.29917200", "0"], [1752507840000, "3028.11000000", "3028.11000000", "3025.17000000", "3025.98000000", "470.82640000", 1752507899999, "1425059.74751100", 2159, "112.43850000", "340274.68720100", "0"], [1752507900000, "3025.98000000", "3026.30000000", "3015.94000000", "3018.35000000", "1315.70370000", 1752507959999, "3973949.89076200", 6559, "451.96980000", "1365045.61619400", "0"], [1752507960000, "3018.36000000", "3023.86000000", "3018.14000000", "3020.50000000", "648.99110000", 1752508019999, "1960267.66167300", 3290, "210.90400000", "636992.29341200", "0"], [1752508020000, "3020.50000000", "3023.99000000", "3017.85000000", "3018.89000000", "624.99000000", 1752508079999, "1888009.01251000", 3995, "231.81010000", "700050.67946700", "0"], [1752508080000, "3018.89000000", "3018.90000000", "3009.35000000", "3009.89000000", "2183.25530000", 1752508139999, "6577610.22346700", 10144, "757.79710000", "2283296.19555300", "0"], [1752508140000, "3009.89000000", "3010.90000000", "3004.19000000", "3008.29000000", "2693.16120000", 1752508199999, "8099937.93110400", 11931, "1241.81000000", "3735067.73792100", "0"], [1752508200000, "3008.29000000", "3013.00000000", "3007.61000000", "3008.61000000", "902.97600000", 1752508259999, "2717846.10628000", 5659, "484.05660000", "1456991.42082500", "0"], [1752508260000, "3008.62000000", "3011.58000000", "3004.36000000", "3004.36000000", "1265.96100000", 1752508319999, "3807194.41430500", 6543, "442.93860000", "1332171.61750600", "0"], [1752508320000, "3004.36000000", "3004.78000000", "2993.20000000", "2998.06000000", "5342.98730000", 1752508379999, "16022908.42013300", 16943, "1372.06560000", "4113951.80054000", "0"], [1752508380000, "2998.06000000", "3002.78000000", "2994.00000000", "3000.70000000", "3589.75960000", 1752508439999, "10768904.76219900", 11211, "1852.55380000", "5556956.37559500", "0"], [1752508440000, "3000.69000000", "3004.69000000", "2998.42000000", "3003.37000000", "2459.17520000", 1752508499999, "7380977.91421400", 9619, "1458.14790000", "4376170.03616900", "0"], [1752508500000, "3003.36000000", "3005.00000000", "2999.00000000", "3003.87000000", "2155.63080000", 1752508559999, "6471583.90480000", 7498, "1044.56640000", "3135911.22091600", "0"], [1752508560000, "3003.88000000", "3012.08000000", "3003.39000000", "3010.58000000", "1712.90190000", 1752508619999, "5151730.88257500", 5683, "1259.76060000", "3788369.25568800", "0"], [1752508620000, "3010.58000000", "3013.41000000", "3008.77000000", "3012.39000000", "1359.76620000", 1752508679999, "4095082.00738500", 5914, "697.58340000", "2100901.56232500", "0"], [1752508680000, "3012.40000000", "3013.15000000", "3009.53000000", "3010.77000000", "1186.38910000", 1752508739999, "3572271.26633500", 4260, "395.11850000", "1189672.42156400", "0"], [1752508740000, "3010.76000000", "3013.00000000", "3009.11000000", "3012.49000000", "1196.62990000", 1752508799999, "3603491.78350200", 3048, "413.66980000", "1245657.85174900", "0"], [1752508800000, "3012.48000000", "3013.11000000", "3009.60000000", "3011.11000000", "963.08930000", 1752508859999, "2900103.66601600", 4322, "310.26810000", "934277.48609000", "0"], [1752508860000, "3011.11000000", "3012.13000000", "3008.87000000", "3010.85000000", "948.61460000", 1752508919999, "2855841.51545300", 3557, "536.83490000", "1616171.65874100", "0"], [1752508920000, "3010.85000000", "3012.21000000", "3007.29000000", "3009.38000000", "1052.67650000", 1752508979999, "3169124.11737600", 4384, "488.69870000", "1471153.98784400", "0"], [1752508980000, "3009.39000000", "3012.40000000", "3008.71000000", "3010.84000000", "654.99670000", 1752509039999, "1971885.48365200", 3343, "294.19210000", "885662.91037500", "0"], [1752509040000, "3010.83000000", "3011.53000000", "3007.52000000", "3007.89000000", "562.32700000", 1752509099999, "1692545.21324600", 3512, "273.30310000", "822671.21702900", "0"], [1752509100000, "3007.89000000", "3008.94000000", "3004.42000000", "3007.21000000", "559.94500000", 1752509159999, "1683981.89577500", 4071, "240.86020000", "724290.39309400", "0"], [1752509160000, "3007.22000000", "3012.32000000", "3007.22000000", "3008.64000000", "1931.03760000", 1752509219999, "5811619.40924500", 4602, "1368.08660000", "4117549.07590500", "0"], [1752509220000, "3008.63000000", "3011.52000000", "3008.33000000", "3009.59000000", "1052.16420000", 1752509279999, "3166168.25919900", 3671, "544.20960000", "1637574.18722500", "0"], [1752509280000, "3009.59000000", "3011.09000000", "3007.50000000", "3008.49000000", "410.23650000", 1752509339999, "1234760.33099900", 3393, "150.00280000", "451449.71278100", "0"], [1752509340000, "3008.49000000", "3009.99000000", "3005.00000000", "3009.66000000", "1000.59920000", 1752509399999, "3008911.59008600", 4354, "530.17590000", "1594236.50871900", "0"], [1752509400000, "3009.66000000", "3011.52000000", "3005.40000000", "3006.22000000", "621.42200000", 1752509459999, "1869567.84441300", 3957, "256.64330000", "772177.90814200", "0"], [1752509460000, "3006.22000000", "3007.21000000", "3002.79000000", "3005.12000000", "434.42390000", 1752509519999, "1305301.45729200", 4599, "210.74150000", "633160.86836500", "0"], [1752509520000, "3005.12000000", "3005.92000000", "3003.21000000", "3005.26000000", "773.97640000", 1752509579999, "2325453.52981300", 2739, "417.36590000", "1254035.00310400", "0"], [1752509580000, "3005.26000000", "3007.35000000", "3002.21000000", "3003.19000000", "536.50070000", 1752509639999, "1612264.03401700", 3004, "334.08100000", "1004068.98947400", "0"], [1752509640000, "3003.19000000", "3005.00000000", "2999.91000000", "3003.13000000", "1202.52790000", 1752509699999, "3610836.97092200", 6240, "505.09190000", "1516672.26921200", "0"], [1752509700000, "3003.13000000", "3010.55000000", "3001.57000000", "3004.26000000", "1265.81860000", 1752509759999, "3807205.16828100", 6737, "584.86080000", "1759007.53064000", "0"], [1752509760000, "3004.27000000", "3009.09000000", "3004.27000000", "3008.02000000", "471.88490000", 1752509819999, "1418752.02572600", 4450, "246.03210000", "739629.75674600", "0"], [1752509820000, "3008.02000000", "3012.63000000", "3007.90000000", "3012.11000000", "764.67680000", 1752509879999, "2301597.43524900", 3606, "409.72530000", "1233378.27228100", "0"], [1752509880000, "3012.11000000", "3018.26000000", "3012.11000000", "3018.24000000", "951.66390000", 1752509939999, "2869884.68455800", 5160, "798.87570000", "2409038.59787500", "0"], [1752509940000, "3018.24000000", "3020.00000000", "3016.62000000", "3016.62000000", "399.77860000", 1752509999999, "1206764.71938800", 3423, "197.03060000", "594811.65549600", "0"], [1752510000000, "3016.62000000", "3016.67000000", "3010.96000000", "3016.06000000", "1048.78420000", 1752510059999, "3161261.90259400", 5071, "363.43590000", "1095381.74576900", "0"], [1752510060000, "3016.06000000", "3020.19000000", "3015.01000000", "3019.22000000", "899.72980000", 1752510119999, "2715911.24214000", 2809, "715.90060000", "2160943.88819700", "0"], [1752510120000, "3019.23000000", "3020.55000000", "3017.26000000", "3018.75000000", "687.97910000", 1752510179999, "2077009.40190800", 2637, "337.69560000", "1019453.30791300", "0"], [1752510180000, "3018.77000000", "3023.49000000", "3016.85000000", "3023.49000000", "396.01640000", 1752510239999, "1196024.84969400", 3408, "234.07470000", "706991.38733600", "0"], [1752510240000, "3023.48000000", "3025.45000000", "3021.56000000", "3023.57000000", "825.76970000", 1752510299999, "2496312.19552700", 5059, "331.04610000", "1000859.02646700", "0"], [1752510300000, "3023.58000000", "3024.44000000", "3021.80000000", "3023.57000000", "507.70510000", 1752510359999, "1534977.99798900", 3623, "261.93320000", "791874.12230700", "0"], [1752510360000, "3023.57000000", "3024.18000000", "3020.72000000", "3023.63000000", "297.70060000", 1752510419999, "900031.21172600", 3218, "102.72030000", "310541.93306700", "0"], [1752510420000, "3023.64000000", "3024.56000000", "3021.90000000", "3022.60000000", "701.83700000", 1752510479999, "2121819.31177000", 4461, "325.51440000", "984124.70056300", "0"], [1752510480000, "3022.60000000", "3023.08000000", "3020.25000000", "3020.70000000", "615.57100000", 1752510539999, "1860026.09918500", 2911, "270.32340000", "816811.03210800", "0"], [1752510540000, "3020.70000000", "3024.14000000", "3020.69000000", "3023.71000000", "761.99620000", 1752510599999, "2303420.96314000", 2300, "357.73640000", "1081414.31043800", "0"], [1752510600000, "3023.70000000", "3023.70000000", "3020.00000000", "3020.25000000", "350.18340000", 1752510659999, "1058156.78061400", 2603, "81.18560000", "245277.74858500", "0"], [1752510660000, "3020.24000000", "3020.24000000", "3014.84000000", "3017.27000000", "833.48630000", 1752510719999, "2514447.29258200", 4345, "221.10110000", "666933.21933400", "0"], [1752510720000, "3017.27000000", "3022.36000000", "3017.27000000", "3021.74000000", "740.24580000", 1752510779999, "2235787.97119200", 3442, "553.42050000", "1671536.33406600", "0"], [1752510780000, "3021.75000000", "3022.33000000", "3019.81000000", "3019.81000000", "282.19880000", 1752510839999, "852492.64865800", 1679, "163.64000000", "494372.46416400", "0"], [1752510840000, "3019.81000000", "3019.96000000", "3017.86000000", "3019.72000000", "287.66370000", 1752510899999, "868543.97311400", 1509, "128.29450000", "387380.77221700", "0"], [1752510900000, "3019.72000000", "3025.34000000", "3019.72000000", "3022.09000000", "363.27210000", 1752510959999, "1098406.16817400", 2765, "184.90620000", "559090.32657000", "0"], [1752510960000, "3022.10000000", "3023.90000000", "3020.27000000", "3023.90000000", "771.56380000", 1752511019999, "2331361.76547100", 2577, "589.26520000", "1780598.83300400", "0"], [1752511020000, "3023.91000000", "3024.65000000", "3021.88000000", "3021.88000000", "418.75300000", 1752511079999, "1266049.03725000", 2773, "99.24660000", "300061.59393200", "0"], [1752511080000, "3021.88000000", "3023.61000000", "3020.00000000", "3023.60000000", "405.79220000", 1752511139999, "1226030.84006400", 1950, "64.38140000", "194550.57460600", "0"], [1752511140000, "3023.59000000", "3025.55000000", "3023.32000000", "3025.12000000", "111.10350000", 1752511199999, "336058.43761800", 1400, "62.60290000", "189348.72906500", "0"], [1752511200000, "3025.11000000", "3028.58000000", "3024.54000000", "3028.57000000", "361.20160000", 1752511259999, "1093070.17419500", 2647, "209.29650000", "633469.57626100", "0"], [1752511260000, "3028.57000000", "3029.60000000", "3027.60000000", "3029.01000000", "384.05050000", 1752511319999, "1163177.37942900", 2170, "265.27070000", "803444.19704300", "0"], [1752511320000, "3029.01000000", "3029.96000000", "3025.84000000", "3025.84000000", "293.85190000", 1752511379999, "889854.43838600", 2183, "161.75710000", "489833.78005000", "0"], [1752511380000, "3025.84000000", "3026.10000000", "3022.16000000", "3023.81000000", "629.87520000", 1752511439999, "1904695.91699700", 2685, "212.45600000", "642484.12150300", "0"], [1752511440000, "3023.80000000", "3023.80000000", "3021.00000000", "3022.06000000", "691.50280000", 1752511499999, "2089729.25614900", 1819, "222.65180000", "672818.68721500", "0"], [1752511500000, "3022.05000000", "3022.06000000", "3015.44000000", "3016.05000000", "760.18690000", 1752511559999, "2294941.58486200", 2961, "173.18640000", "522971.73957900", "0"], [1752511560000, "3016.04000000", "3021.94000000", "3015.13000000", "3021.94000000", "297.15380000", 1752511619999, "897172.47126500", 2642, "223.22940000", "674044.93990600", "0"], [1752511620000, "3021.94000000", "3024.69000000", "3021.00000000", "3023.38000000", "262.35420000", 1752511679999, "793176.46898600", 2446, "151.66940000", "458535.73476000", "0"], [1752511680000, "3023.39000000", "3024.21000000", "3021.00000000", "3021.99000000", "459.83020000", 1752511739999, "1389652.20813700", 2112, "174.42140000", "527110.73470300", "0"], [1752511740000, "3021.99000000", "3024.44000000", "3021.56000000", "3024.39000000", "533.33770000", 1752511799999, "1612165.02226500", 2231, "364.32670000", "1101231.86729000", "0"], [1752511800000, "3024.38000000", "3026.60000000", "3024.05000000", "3026.60000000", "262.54170000", 1752511859999, "794207.59066800", 1572, "115.18480000", "348480.47655400", "0"], [1752511860000, "3026.59000000", "3028.71000000", "3025.54000000", "3027.29000000", "328.74690000", 1752511919999, "995144.01487300", 2522, "211.91290000", "641413.09067600", "0"], [1752511920000, "3027.29000000", "3028.14000000", "3026.13000000", "3028.12000000", "198.52020000", 1752511979999, "601009.83440800", 1800, "103.67090000", "313867.15633700", "0"], [1752511980000, "3028.12000000", "3028.66000000", "3026.80000000", "3028.62000000", "624.08520000", 1752512039999, "1889630.28676000", 1537, "255.38440000", "773261.73526400", "0"], [1752512040000, "3028.61000000", "3028.61000000", "3026.60000000", "3027.99000000", "623.96340000", 1752512099999, "1889227.18980900", 2610, "112.71020000", "341255.57451700", "0"], [1752512100000, "3028.00000000", "3028.42000000", "3024.82000000", "3027.35000000", "490.93430000", 1752512159999, "1485806.21379200", 2373, "110.12870000", "333267.03014500", "0"], [1752512160000, "3027.35000000", "3028.24000000", "3026.72000000", "3027.21000000", "389.96790000", 1752512219999, "1180672.76070500", 1714, "110.67270000", "335049.60372200", "0"], [1752512220000, "3027.21000000", "3029.44000000", "3027.20000000", "3027.99000000", "467.01660000", 1752512279999, "1414261.33033400", 2010, "287.91170000", "871853.71902800", "0"], [1752512280000, "3027.99000000", "3027.99000000", "3025.72000000", "3025.72000000", "128.83030000", 1752512339999, "389990.86527400", 1568, "60.47420000", "183084.15904800", "0"], [1752512340000, "3025.73000000", "3026.91000000", "3024.59000000", "3025.54000000", "249.49990000", 1752512399999, "754935.81574700", 1566, "64.27320000", "194462.01457300", "0"], [1752512400000, "3025.54000000", "3025.55000000", "3023.01000000", "3023.69000000", "493.99420000", 1752512459999, "1494032.68792100", 1564, "55.69950000", "168463.97232400", "0"], [1752512460000, "3023.69000000", "3023.71000000", "3021.75000000", "3021.75000000", "346.95470000", 1752512519999, "1048695.88331700", 2602, "187.26170000", "565947.58971400", "0"], [1752512520000, "3021.75000000", "3024.30000000", "3020.10000000", "3024.29000000", "377.44380000", 1752512579999, "1140663.08888700", 2378, "185.40560000", "560396.57290900", "0"], [1752512580000, "3024.29000000", "3025.09000000", "3021.65000000", "3021.96000000", "546.29100000", 1752512639999, "1651582.25267800", 2396, "167.66200000", "506870.59716800", "0"], [1752512640000, "3021.97000000", "3022.64000000", "3020.04000000", "3022.52000000", "294.74900000", 1752512699999, "890466.69950700", 2030, "85.92740000", "259582.07519800", "0"], [1752512700000, "3022.51000000", "3022.52000000", "3020.39000000", "3022.22000000", "165.05140000", 1752512759999, "498700.71341600", 1501, "80.87310000", "244357.33435200", "0"], [1752512760000, "3022.22000000", "3023.39000000", "3020.35000000", "3021.37000000", "491.30300000", 1752512819999, "1484830.45652200", 2072, "170.62810000", "515685.75870100", "0"], [1752512820000, "3021.37000000", "3023.05000000", "3020.72000000", "3022.50000000", "246.31690000", 1752512879999, "744278.11538800", 1724, "111.33410000", "336415.52392400", "0"], [1752512880000, "3022.50000000", "3022.51000000", "3020.40000000", "3020.41000000", "645.05180000", 1752512939999, "1948895.58346600", 1899, "102.34150000", "309213.79587200", "0"], [1752512940000, "3020.41000000", "3021.40000000", "3019.57000000", "3021.31000000", "704.72490000", 1752512999999, "2128560.49183500", 2080, "224.85520000", "679202.70243700", "0"], [1752513000000, "3021.31000000", "3021.75000000", "3017.73000000", "3019.18000000", "986.14250000", 1752513059999, "2977862.86837100", 3223, "526.80740000", "1590770.89371700", "0"], [1752513060000, "3019.19000000", "3020.85000000", "3018.91000000", "3020.85000000", "571.25370000", 1752513119999, "1724949.40487400", 1797, "253.53870000", "765508.23833000", "0"], [1752513120000, "3020.84000000", "3021.88000000", "3019.95000000", "3021.88000000", "461.91070000", 1752513179999, "1395185.70057800", 1311, "95.69630000", "289062.81261200", "0"], [1752513180000, "3021.88000000", "3024.00000000", "3021.79000000", "3023.86000000", "249.84210000", 1752513239999, "755235.91181400", 1554, "180.13360000", "544482.26031500", "0"], [1752513240000, "3023.85000000", "3023.95000000", "3023.11000000", "3023.84000000", "463.36970000", 1752513299999, "1400987.67010600", 1731, "161.87760000", "489428.31245800", "0"], [1752513300000, "3023.83000000", "3023.83000000", "3018.30000000", "3018.30000000", "396.80610000", 1752513359999, "1198716.47666100", 2105, "80.07140000", "241851.31354500", "0"], [1752513360000, "3018.30000000", "3019.64000000", "3016.34000000", "3018.73000000", "676.49530000", 1752513419999, "2041579.68454400", 3080, "229.65690000", "693052.99310300", "0"], [1752513420000, "3018.74000000", "3021.76000000", "3018.05000000", "3021.75000000", "788.14860000", 1752513479999, "2379005.66152400", 1837, "388.23410000", "1171892.78676400", "0"], [1752513480000, "3021.76000000", "3021.76000000", "3019.02000000", "3020.24000000", "247.35550000", 1752513539999, "747049.18346300", 1518, "123.68550000", "373524.08761700", "0"], [1752513540000, "3020.24000000", "3020.68000000", "3019.00000000", "3019.35000000", "272.95050000", 1752513599999, "824180.30558000", 1838, "77.35110000", "233574.14364900", "0"], [1752513600000, "3019.33000000", "3019.33000000", "3016.02000000", "3017.77000000", "337.41290000", 1752513659999, "1018237.54487900", 1939, "157.37030000", "474871.89376700", "0"], [1752513660000, "3017.78000000", "3019.04000000", "3016.62000000", "3018.55000000", "508.74410000", 1752513719999, "1535206.80092800", 2552, "160.32170000", "483778.16634500", "0"], [1752513720000, "3018.56000000", "3018.56000000", "3016.34000000", "3017.77000000", "147.76590000", 1752513779999, "445847.54102000", 1319, "62.41970000", "188333.40817700", "0"], [1752513780000, "3017.77000000", "3018.14000000", "3016.65000000", "3017.50000000", "152.56900000", 1752513839999, "460370.18345200", 1207, "95.45950000", "288039.50487800", "0"], [1752513840000, "3017.51000000", "3018.89000000", "3016.64000000", "3018.89000000", "199.61710000", 1752513899999, "602375.04327300", 1504, "62.05960000", "187279.51779800", "0"], [1752513900000, "3018.89000000", "3018.89000000", "3013.01000000", "3013.64000000", "714.66780000", 1752513959999, "2154924.64451800", 2886, "130.68210000", "393919.63718800", "0"], [1752513960000, "3013.64000000", "3013.65000000", "3008.05000000", "3008.51000000", "1194.37380000", 1752514019999, "3596080.49424300", 3989, "322.78190000", "971831.31337600", "0"], [1752514020000, "3008.50000000", "3011.76000000", "3008.00000000", "3011.75000000", "322.99850000", 1752514079999, "972046.24192900", 2164, "190.58210000", "573554.23741900", "0"], [1752514080000, "3011.75000000", "3014.24000000", "3010.11000000", "3010.40000000", "491.24180000", 1752514139999, "1479813.53566300", 2568, "192.78430000", "580780.41459800", "0"], [1752514140000, "3010.40000000", "3012.85000000", "3010.13000000", "3012.18000000", "118.24910000", 1752514199999, "356157.48607400", 1577, "49.99530000", "150537.30180500", "0"], [1752514200000, "3012.18000000", "3012.71000000", "3011.05000000", "3011.06000000", "140.73670000", 1752514259999, "423876.74404600", 1648, "39.81320000", "119909.07838600", "0"], [1752514260000, "3011.06000000", "3014.57000000", "3011.05000000", "3014.39000000", "76.38240000", 1752514319999, "230153.90724900", 1356, "38.50240000", "116000.52572200", "0"], [1752514320000, "3014.40000000", "3016.13000000", "3014.40000000", "3015.89000000", "185.77310000", 1752514379999, "560187.47096000", 1833, "65.43070000", "197284.02610400", "0"], [1752514380000, "3015.89000000", "3018.13000000", "3015.74000000", "3017.53000000", "204.47060000", 1752514439999, "616928.72034300", 1668, "105.32050000", "317734.02007400", "0"], [1752514440000, "3017.53000000", "3017.67000000", "3014.06000000", "3014.06000000", "144.87270000", 1752514499999, "436849.89154100", 1387, "29.65770000", "89414.31253000", "0"], [1752514500000, "3014.07000000", "3014.07000000", "3010.29000000", "3010.29000000", "159.65140000", 1752514559999, "480865.06620200", 2088, "53.05110000", "159797.83188700", "0"], [1752514560000, "3010.29000000", "3011.65000000", "3005.00000000", "3009.00000000", "715.71200000", 1752514619999, "2153520.62775200", 5131, "262.81700000", "790721.99336500", "0"], [1752514620000, "3009.01000000", "3010.02000000", "3007.51000000", "3008.37000000", "718.13660000", 1752514679999, "2160871.47749600", 2832, "331.97760000", "998812.95416900", "0"], [1752514680000, "3008.36000000", "3008.36000000", "3007.07000000", "3007.67000000", "307.53230000", 1752514739999, "924942.49181300", 1501, "182.46080000", "548762.67054100", "0"], [1752514740000, "3007.66000000", "3007.67000000", "3003.66000000", "3006.28000000", "751.60070000", 1752514799999, "2258775.12858900", 4352, "322.80170000", "970114.59933500", "0"], [1752514800000, "3006.28000000", "3009.42000000", "3005.01000000", "3009.10000000", "248.54110000", 1752514859999, "747331.24661700", 2780, "165.55480000", "497794.69913700", "0"], [1752514860000, "3009.10000000", "3009.68000000", "3008.33000000", "3009.24000000", "145.51130000", 1752514919999, "437833.07108500", 1695, "109.81560000", "330423.55992800", "0"], [1752514920000, "3009.24000000", "3009.24000000", "3006.14000000", "3006.14000000", "130.85490000", 1752514979999, "393553.07588700", 1675, "41.82290000", "125790.04654800", "0"], [1752514980000, "3006.14000000", "3008.02000000", "3006.14000000", "3008.01000000", "124.10890000", 1752515039999, "373158.91445000", 1542, "73.01760000", "219535.83091400", "0"], [1752515040000, "3008.01000000", "3008.21000000", "3006.37000000", "3007.08000000", "621.31790000", 1752515099999, "1868621.53725700", 1537, "242.39290000", "729007.91335300", "0"], [1752515100000, "3007.07000000", "3009.27000000", "3006.00000000", "3007.31000000", "392.88380000", 1752515159999, "1181690.75218000", 2204, "204.34150000", "614564.17114700", "0"], [1752515160000, "3007.31000000", "3007.42000000", "3005.00000000", "3005.81000000", "361.55520000", 1752515219999, "1086845.60674800", 2095, "47.94500000", "144132.66833400", "0"], [1752515220000, "3005.82000000", "3007.23000000", "3005.81000000", "3007.07000000", "439.71140000", 1752515279999, "1321921.31999200", 1373, "92.87000000", "279195.65296800", "0"], [1752515280000, "3007.06000000", "3012.20000000", "3007.06000000", "3012.19000000", "301.32610000", 1752515339999, "906792.93914700", 1778, "173.74720000", "522893.78493000", "0"], [1752515340000, "3012.19000000", "3012.19000000", "3010.00000000", "3010.59000000", "243.92150000", 1752515399999, "734502.24572500", 1849, "168.96500000", "508772.43983400", "0"], [1752515400000, "3010.59000000", "3010.90000000", "3009.11000000", "3009.36000000", "402.58270000", 1752515459999, "1211572.13504700", 1700, "177.11330000", "533023.84913000", "0"], [1752515460000, "3009.35000000", "3009.36000000", "3007.12000000", "3008.26000000", "490.74270000", 1752515519999, "1476504.28996400", 2235, "83.30150000", "250605.06078700", "0"], [1752515520000, "3008.26000000", "3008.79000000", "3007.49000000", "3008.03000000", "78.54860000", 1752515579999, "236297.30639800", 1039, "54.82090000", "164921.13372100", "0"], [1752515580000, "3008.03000000", "3008.16000000", "3006.30000000", "3007.30000000", "360.81890000", 1752515639999, "1085108.09862700", 2036, "45.36650000", "136434.31250900", "0"], [1752515640000, "3007.30000000", "3007.99000000", "3006.21000000", "3007.59000000", "602.47600000", 1752515699999, "1811548.36712800", 1987, "388.82610000", "1169055.19143600", "0"], [1752515700000, "3007.58000000", "3008.60000000", "3007.58000000", "3008.59000000", "86.27150000", 1752515759999, "259512.76806900", 726, "49.82730000", "149881.87051600", "0"], [1752515760000, "3008.60000000", "3008.78000000", "3008.33000000", "3008.34000000", "117.35170000", 1752515819999, "353059.82692900", 624, "67.99820000", "204572.77840700", "0"], [1752515820000, "3008.35000000", "3008.35000000", "3007.00000000", "3008.31000000", "354.16720000", 1752515879999, "1065320.56652600", 1153, "31.73820000", "95466.83781000", "0"], [1752515880000, "3008.32000000", "3008.52000000", "3008.11000000", "3008.34000000", "407.88280000", 1752515939999, "1227064.48594600", 976, "42.71900000", "128512.79358300", "0"], [1752515940000, "3008.34000000", "3008.86000000", "3006.52000000", "3008.86000000", "294.50330000", 1752515999999, "885718.00095800", 1079, "179.58630000", "540100.25352900", "0"], [1752516000000, "3008.87000000", "3011.00000000", "3008.59000000", "3010.99000000", "217.73780000", 1752516059999, "655241.32921200", 1393, "135.63760000", "408188.41785300", "0"], [1752516060000, "3010.99000000", "3012.49000000", "3008.11000000", "3008.89000000", "247.48920000", 1752516119999, "745009.69487400", 2072, "137.77590000", "414683.90531300", "0"], [1752516120000, "3008.90000000", "3009.19000000", "3005.55000000", "3005.55000000", "465.08130000", 1752516179999, "1398731.84033300", 2512, "40.25630000", "121053.18115200", "0"], [1752516180000, "3005.56000000", "3007.07000000", "3005.56000000", "3006.39000000", "481.78980000", 1752516239999, "1448577.63661900", 1477, "73.05610000", "219637.78982900", "0"], [1752516240000, "3006.40000000", "3008.00000000", "3005.56000000", "3005.57000000", "409.29810000", 1752516299999, "1230644.28699200", 1527, "146.26980000", "439780.76585900", "0"], [1752516300000, "3005.56000000", "3006.08000000", "3003.00000000", "3003.57000000", "426.46440000", 1752516359999, "1281345.34238800", 2198, "146.45630000", "440036.72621500", "0"], [1752516360000, "3003.57000000", "3005.20000000", "3003.00000000", "3005.19000000", "317.83440000", 1752516419999, "954711.92304500", 1885, "186.44160000", "560042.27198000", "0"], [1752516420000, "3005.20000000", "3005.80000000", "3003.81000000", "3003.85000000", "166.62100000", 1752516479999, "500717.97351600", 1288, "36.56570000", "109885.58379800", "0"], [1752516480000, "3003.84000000", "3003.85000000", "2997.84000000", "2997.87000000", "1343.83950000", 1752516539999, "4031878.81359200", 5979, "406.47710000", "1219565.93595400", "0"], [1752516540000, "2997.87000000", "2997.87000000", "2994.81000000", "2996.78000000", "1202.13380000", 1752516599999, "3602092.80273700", 4138, "430.68490000", "1290349.00927100", "0"], [1752516600000, "2996.79000000", "2999.20000000", "2992.30000000", "2999.17000000", "2106.22180000", 1752516659999, "6308768.35468100", 6213, "1186.17110000", "3552749.06522600", "0"], [1752516660000, "2999.16000000", "3002.27000000", "2999.10000000", "3002.11000000", "484.06860000", 1752516719999, "1452354.46814100", 1962, "279.44800000", "838565.11650400", "0"], [1752516720000, "3002.12000000", "3002.12000000", "3000.35000000", "3001.10000000", "293.57090000", 1752516779999, "881102.30264000", 1979, "94.42100000", "283361.84553900", "0"], [1752516780000, "3001.10000000", "3003.99000000", "3000.99000000", "3003.99000000", "328.84460000", 1752516839999, "987371.68532600", 1199, "241.59560000", "725420.73583800", "0"], [1752516840000, "3004.00000000", "3005.02000000", "3002.91000000", "3002.91000000", "255.11040000", 1752516899999, "766321.62510000", 1822, "86.87520000", "260956.76589200", "0"], [1752516900000, "3002.91000000", "3006.56000000", "3001.62000000", "3006.22000000", "199.87870000", 1752516959999, "600460.29777800", 1811, "125.42260000", "376828.49951400", "0"], [1752516960000, "3006.22000000", "3007.89000000", "3004.05000000", "3004.06000000", "353.49010000", 1752517019999, "1062556.11086000", 2319, "166.28960000", "499837.54445200", "0"], [1752517020000, "3004.06000000", "3004.42000000", "3002.54000000", "3003.28000000", "237.97060000", 1752517079999, "714712.65953700", 1991, "78.99570000", "237254.98007300", "0"], [1752517080000, "3003.28000000", "3006.37000000", "3002.31000000", "3005.99000000", "290.83520000", 1752517139999, "873742.09522400", 1947, "201.39790000", "605039.95850200", "0"], [1752517140000, "3005.98000000", "3005.99000000", "3004.80000000", "3004.91000000", "158.54990000", 1752517199999, "476481.94125100", 1175, "45.60760000", "137066.85525300", "0"], [1752517200000, "3004.91000000", "3005.42000000", "3002.35000000", "3003.37000000", "112.19790000", 1752517259999, "337032.80830500", 1805, "36.51530000", "109684.75205100", "0"], [1752517260000, "3003.37000000", "3006.23000000", "3003.37000000", "3006.23000000", "59.67560000", 1752517319999, "179346.78716200", 1205, "42.09570000", "126511.36053300", "0"], [1752517320000, "3006.23000000", "3009.67000000", "3006.22000000", "3007.27000000", "387.79940000", 1752517379999, "1166430.87974200", 2131, "144.39700000", "434305.36614300", "0"], [1752517380000, "3007.28000000", "3007.59000000", "3005.40000000", "3006.64000000", "773.32900000", 1752517439999, "2325128.52953100", 1557, "282.86430000", "850380.77393900", "0"], [1752517440000, "3006.63000000", "3008.48000000", "3006.63000000", "3008.48000000", "318.29440000", 1752517499999, "957190.57601900", 1452, "120.75590000", "363145.63551700", "0"], [1752517500000, "3008.49000000", "3012.96000000", "3008.49000000", "3011.34000000", "439.65550000", 1752517559999, "1323975.67475400", 2467, "242.33460000", "729737.33957000", "0"], [1752517560000, "3011.34000000", "3012.11000000", "3010.62000000", "3011.39000000", "207.81580000", 1752517619999, "625844.77170500", 1322, "33.19580000", "99971.74846500", "0"], [1752517620000, "3011.40000000", "3011.40000000", "3007.54000000", "3007.89000000", "491.10120000", 1752517679999, "1478217.29261700", 1860, "107.38370000", "323194.80313400", "0"], [1752517680000, "3007.88000000", "3010.20000000", "3007.88000000", "3009.12000000", "339.15500000", 1752517739999, "1020586.08266100", 1369, "134.56060000", "404874.01440800", "0"], [1752517740000, "3009.11000000", "3009.24000000", "3007.51000000", "3008.52000000", "261.63770000", 1752517799999, "787106.03653800", 1474, "91.60850000", "275605.87135400", "0"], [1752517800000, "3008.52000000", "3012.95000000", "3007.58000000", "3010.73000000", "538.74230000", 1752517859999, "1621772.58395200", 2475, "301.08570000", "906490.64920500", "0"], [1752517860000, "3010.73000000", "3012.10000000", "3010.20000000", "3011.78000000", "273.36490000", 1752517919999, "823154.43877700", 931, "42.00490000", "126480.06381000", "0"], [1752517920000, "3011.78000000", "3012.49000000", "3010.43000000", "3011.01000000", "343.37980000", 1752517979999, "1034111.94169500", 1751, "49.87520000", "150200.76378200", "0"], [1752517980000, "3011.01000000", "3011.01000000", "3009.19000000", "3010.12000000", "223.79140000", 1752518039999, "673539.90772000", 1958, "81.43320000", "245083.13083900", "0"], [1752518040000, "3010.12000000", "3010.13000000", "3007.64000000", "3007.64000000", "202.95870000", 1752518099999, "610771.70494600", 1162, "9.78700000", "29448.50927100", "0"], [1752518100000, "3007.64000000", "3008.79000000", "3004.41000000", "3005.05000000", "313.39000000", 1752518159999, "942108.69080200", 2220, "92.00970000", "276535.73972000", "0"], [1752518160000, "3005.06000000", "3005.84000000", "2998.07000000", "2998.25000000", "1311.35590000", 1752518219999, "3935902.92316500", 4583, "255.48190000", "766615.71449900", "0"], [1752518220000, "2998.25000000", "2998.94000000", "2996.00000000", "2997.52000000", "839.24080000", 1752518279999, "2515797.09520300", 3721, "254.44010000", "762684.49753300", "0"], [1752518280000, "2997.51000000", "3001.55000000", "2997.51000000", "2997.51000000", "894.92110000", 1752518339999, "2684243.54143700", 2452, "135.14080000", "405304.23670800", "0"], [1752518340000, "2997.52000000", "2999.40000000", "2997.51000000", "2997.93000000", "861.22800000", 1752518399999, "2582213.09538200", 2723, "280.12230000", "839921.68203600", "0"], [1752518400000, "2998.04000000", "3001.25000000", "2997.21000000", "3000.88000000", "419.07960000", 1752518459999, "1256925.04873300", 1713, "102.07490000", "306139.36714800", "0"], [1752518460000, "3000.89000000", "3003.67000000", "3000.37000000", "3003.64000000", "419.35910000", 1752518519999, "1259043.25656700", 1633, "306.36020000", "919835.72547000", "0"], [1752518520000, "3003.64000000", "3004.27000000", "3002.19000000", "3003.80000000", "484.80730000", 1752518579999, "1456120.11933400", 1478, "64.21560000", "192867.38197600", "0"], [1752518580000, "3003.80000000", "3005.49000000", "3000.57000000", "3003.39000000", "724.83040000", 1752518639999, "2176029.05563500", 1800, "102.66670000", "308264.89529300", "0"], [1752518640000, "3003.40000000", "3004.60000000", "3002.40000000", "3003.44000000", "190.64330000", 1752518699999, "572622.66283300", 1003, "102.38820000", "307562.76249600", "0"], [1752518700000, "3003.43000000", "3004.05000000", "3000.34000000", "3000.77000000", "524.06120000", 1752518759999, "1573370.19001300", 1701, "194.58630000", "584037.14885100", "0"], [1752518760000, "3000.76000000", "3004.00000000", "3000.76000000", "3003.04000000", "139.28710000", 1752518819999, "418185.92535000", 1518, "100.67060000", "302213.85271300", "0"], [1752518820000, "3003.04000000", "3003.05000000", "2999.37000000", "3001.65000000", "380.97830000", 1752518879999, "1143158.90831700", 2147, "96.45790000", "289389.89761400", "0"], [1752518880000, "3001.64000000", "3001.64000000", "2998.57000000", "2998.58000000", "154.13040000", 1752518939999, "462393.05261700", 1695, "46.72720000", "140171.57018600", "0"], [1752518940000, "2998.57000000", "2998.57000000", "2995.85000000", "2997.40000000", "711.06320000", 1752518999999, "2131121.86867100", 3097, "209.20280000", "626931.79378100", "0"], [1752519000000, "2997.40000000", "2997.97000000", "2994.21000000", "2994.81000000", "738.98280000", 1752519059999, "2213958.78883800", 3160, "355.61860000", "1065634.55351400", "0"], [1752519060000, "2994.82000000", "2995.88000000", "2985.00000000", "2986.61000000", "2979.94220000", 1752519119999, "8908334.76558700", 9777, "946.58940000", "2829890.82921800", "0"], [1752519120000, "2986.61000000", "2986.99000000", "2983.00000000", "2985.60000000", "2342.46670000", 1752519179999, "6991479.83453400", 8716, "951.54170000", "2839947.69058100", "0"], [1752519180000, "2985.60000000", "2987.99000000", "2985.00000000", "2987.39000000", "923.39480000", 1752519239999, "2757743.29106500", 3551, "374.71440000", "1119101.09294700", "0"], [1752519240000, "2987.40000000", "2988.69000000", "2986.26000000", "2987.85000000", "412.58550000", 1752519299999, "1232540.98359300", 1935, "118.38900000", "353659.13770100", "0"], [1752519300000, "2987.85000000", "2988.66000000", "2987.01000000", "2988.65000000", "381.14810000", 1752519359999, "1138836.25754000", 2245, "280.82010000", "839058.57956400", "0"], [1752519360000, "2988.65000000", "2989.99000000", "2987.23000000", "2987.24000000", "349.62220000", 1752519419999, "1045002.16827000", 1927, "63.33810000", "189305.44891500", "0"], [1752519420000, "2987.24000000", "2989.72000000", "2985.23000000", "2988.23000000", "399.33230000", 1752519479999, "1192995.42313300", 2587, "150.87170000", "450730.85394600", "0"], [1752519480000, "2988.23000000", "2989.88000000", "2987.96000000", "2988.57000000", "175.56630000", 1752519539999, "524701.22571500", 1437, "51.11100000", "152753.62018500", "0"], [1752519540000, "2988.57000000", "2990.00000000", "2988.57000000", "2989.50000000", "308.29240000", 1752519599999, "921601.53361800", 951, "77.26580000", "230989.71006300", "0"], [1752519600000, "2989.50000000", "2992.20000000", "2986.90000000", "2991.60000000", "1127.67110000", 1752519659999, "3371267.84063100", 4199, "728.56920000", "2178258.00616600", "0"], [1752519660000, "2991.59000000", "2995.51000000", "2990.62000000", "2993.14000000", "1149.42480000", 1752519719999, "3439660.73691800", 4351, "411.86890000", "1232540.69126100", "0"], [1752519720000, "2993.15000000", "2994.67000000", "2992.74000000", "2994.67000000", "209.02200000", 1752519779999, "625788.42785000", 1666, "78.30420000", "234407.62628600", "0"], [1752519780000, "2994.68000000", "2997.38000000", "2994.67000000", "2995.64000000", "273.67790000", 1752519839999, "819934.27399400", 1744, "130.32580000", "390472.99881400", "0"], [1752519840000, "2995.63000000", "2996.49000000", "2995.05000000", "2996.48000000", "343.94340000", 1752519899999, "1030407.27778100", 1344, "93.70580000", "280725.83342700", "0"], [1752519900000, "2996.49000000", "2998.02000000", "2996.31000000", "2998.01000000", "461.32250000", 1752519959999, "1382678.72379000", 2131, "233.71420000", "700525.30085500", "0"], [1752519960000, "2998.01000000", "2998.70000000", "2997.55000000", "2998.60000000", "227.21830000", 1752520019999, "681198.35000900", 1379, "105.61820000", "316641.48391600", "0"], [1752520020000, "2998.60000000", "3000.35000000", "2998.27000000", "2999.11000000", "362.70060000", 1752520079999, "1087832.19693300", 2380, "151.95860000", "455759.60288100", "0"], [1752520080000, "2999.10000000", "2999.88000000", "2996.06000000", "2996.06000000", "342.21180000", 1752520139999, "1026155.62129200", 1996, "129.45410000", "388199.11988100", "0"], [1752520140000, "2996.06000000", "2998.70000000", "2995.85000000", "2998.69000000", "503.26820000", 1752520199999, "1508527.79753200", 1405, "348.98520000", "1046035.09922700", "0"], [1752520200000, "2998.69000000", "2998.69000000", "2992.84000000", "2996.01000000", "924.50860000", 1752520259999, "2768876.66045400", 3165, "587.95800000", "1760958.50807800", "0"], [1752520260000, "2996.00000000", "2996.15000000", "2994.21000000", "2994.38000000", "355.26930000", 1752520319999, "1064111.62712000", 1608, "30.13150000", "90258.73897600", "0"], [1752520320000, "2994.39000000", "2994.39000000", "2990.34000000", "2990.34000000", "461.13660000", 1752520379999, "1379865.63977200", 2188, "138.04930000", "413050.22686300", "0"], [1752520380000, "2990.34000000", "2990.79000000", "2988.16000000", "2988.78000000", "444.67800000", 1752520439999, "1329370.61359300", 2375, "126.96110000", "379595.94209300", "0"], [1752520440000, "2988.78000000", "2993.26000000", "2988.50000000", "2993.04000000", "377.50080000", 1752520499999, "1128733.45181800", 2352, "162.99320000", "487511.32325300", "0"], [1752520500000, "2993.04000000", "2993.04000000", "2990.02000000", "2990.68000000", "345.39520000", 1752520559999, "1033125.26923700", 2077, "100.59020000", "300869.78825900", "0"], [1752520560000, "2990.67000000", "2990.67000000", "2985.88000000", "2990.22000000", "741.34000000", 1752520619999, "2215069.74675000", 3457, "262.64510000", "784607.62446200", "0"], [1752520620000, "2990.22000000", "2994.00000000", "2989.42000000", "2994.00000000", "429.21550000", 1752520679999, "1284089.69375100", 1921, "252.78750000", "756268.57778400", "0"], [1752520680000, "2993.99000000", "2994.38000000", "2992.46000000", "2993.68000000", "305.27150000", 1752520739999, "913905.06041200", 1159, "46.38720000", "138861.01770600", "0"], [1752520740000, "2993.67000000", "2994.47000000", "2990.32000000", "2991.45000000", "459.95290000", 1752520799999, "1376274.69680600", 2225, "126.59380000", "378774.82216900", "0"], [1752520800000, "2991.45000000", "2993.41000000", "2989.31000000", "2992.59000000", "452.01370000", 1752520859999, "1352221.22971600", 2454, "93.40760000", "279417.98034500", "0"], [1752520860000, "2992.59000000", "2992.94000000", "2991.40000000", "2992.94000000", "514.53110000", 1752520919999, "1539498.10742500", 1639, "390.63480000", "1168785.34718800", "0"], [1752520920000, "2992.94000000", "2993.91000000", "2992.65000000", "2992.89000000", "252.83660000", 1752520979999, "756821.09059200", 1589, "103.61820000", "310139.80909500", "0"], [1752520980000, "2992.89000000", "2993.15000000", "2991.65000000", "2991.65000000", "375.42800000", 1752521039999, "1123512.94605800", 1690, "215.41730000", "644630.69374600", "0"], [1752521040000, "2991.64000000", "2993.00000000", "2988.93000000", "2991.87000000", "316.26360000", 1752521099999, "946013.85030300", 2569, "99.60100000", "297905.08238400", "0"], [1752521100000, "2991.88000000", "2996.00000000", "2991.87000000", "2995.99000000", "189.45460000", 1752521159999, "567193.41553800", 1759, "170.00440000", "508951.06766800", "0"], [1752521160000, "2995.99000000", "2997.97000000", "2995.83000000", "2996.58000000", "354.81950000", 1752521219999, "1063201.65289700", 1938, "200.98920000", "602220.08557600", "0"], [1752521220000, "2996.57000000", "2998.29000000", "2996.57000000", "2996.81000000", "377.64580000", 1752521279999, "1131966.91275000", 1656, "51.71490000", "155016.03719300", "0"], [1752521280000, "2996.81000000", "2997.68000000", "2995.44000000", "2995.99000000", "808.86250000", 1752521339999, "2423836.50366000", 2246, "411.77320000", "1234017.01339800", "0"], [1752521340000, "2995.99000000", "2996.60000000", "2995.90000000", "2996.28000000", "527.59350000", 1752521399999, "1580774.70810200", 1251, "144.12410000", "431821.82059000", "0"], [1752521400000, "2996.29000000", "2997.15000000", "2995.76000000", "2997.15000000", "369.07830000", 1752521459999, "1105911.67558000", 1454, "124.29120000", "372427.94567800", "0"], [1752521460000, "2997.16000000", "2997.47000000", "2995.41000000", "2996.45000000", "569.45360000", 1752521519999, "1706572.08764700", 2304, "333.89890000", "1000608.60521100", "0"], [1752521520000, "2996.45000000", "2997.18000000", "2994.61000000", "2996.72000000", "774.44780000", 1752521579999, "2320342.90497900", 3108, "597.71600000", "1790835.58391500", "0"], [1752521580000, "2996.72000000", "2997.38000000", "2993.61000000", "2995.99000000", "519.10010000", 1752521639999, "1555180.18523700", 2744, "253.83780000", "760528.26650000", "0"], [1752521640000, "2995.99000000", "2999.40000000", "2995.03000000", "2998.00000000", "233.43920000", 1752521699999, "699679.32009000", 2151, "103.62730000", "310649.32262000", "0"], [1752521700000, "2998.00000000", "3000.75000000", "2997.99000000", "3000.75000000", "107.02530000", 1752521759999, "321033.47932400", 1762, "67.75930000", "203262.14954600", "0"], [1752521760000, "3000.75000000", "3000.75000000", "2997.01000000", "2997.01000000", "874.41810000", 1752521819999, "2622206.18859300", 2511, "377.03580000", "1130668.41241400", "0"], [1752521820000, "2997.00000000", "2998.62000000", "2996.22000000", "2996.73000000", "472.55300000", 1752521879999, "1416333.02779000", 2575, "244.31800000", "732266.32714900", "0"], [1752521880000, "2996.72000000", "2999.88000000", "2996.49000000", "2998.75000000", "945.53980000", 1752521939999, "2835367.17551900", 2459, "811.39020000", "2433106.24818500", "0"], [1752521940000, "2998.75000000", "2999.17000000", "2996.10000000", "2998.12000000", "241.90690000", 1752521999999, "725062.78442200", 1955, "81.23440000", "243489.68931600", "0"], [1752522000000, "2998.12000000", "2999.90000000", "2997.38000000", "2998.20000000", "278.25170000", 1752522059999, "834362.88188000", 2072, "130.86470000", "392424.18984700", "0"], [1752522060000, "2998.16000000", "2999.65000000", "2998.16000000", "2998.99000000", "225.53050000", 1752522119999, "676341.86551100", 1332, "85.51690000", "256480.10686400", "0"], [1752522120000, "2998.98000000", "3000.63000000", "2996.39000000", "2998.92000000", "887.88380000", 1752522179999, "2662778.72269900", 2712, "455.22490000", "1365376.86458300", "0"], [1752522180000, "2998.92000000", "2998.92000000", "2997.81000000", "2997.81000000", "352.19130000", 1752522239999, "1055935.68029000", 889, "39.15480000", "117393.35742000", "0"], [1752522240000, "2997.82000000", "2999.43000000", "2996.81000000", "2999.43000000", "147.89000000", 1752522299999, "443373.30890100", 1319, "110.91460000", "332523.96449600", "0"], [1752522300000, "2999.44000000", "2999.44000000", "2997.59000000", "2997.75000000", "170.20640000", 1752522359999, "510273.94020900", 1252, "21.36890000", "64066.67971200", "0"], [1752522360000, "2997.74000000", "2998.80000000", "2996.15000000", "2997.51000000", "832.95580000", 1752522419999, "2496937.26133800", 3041, "532.40700000", "1596037.29941900", "0"], [1752522420000, "2997.51000000", "2998.00000000", "2996.47000000", "2997.04000000", "311.04490000", 1752522479999, "932232.12550600", 1860, "65.50240000", "196307.90382300", "0"], [1752522480000, "2997.04000000", "2997.04000000", "2994.06000000", "2994.86000000", "393.85370000", 1752522539999, "1179494.28171200", 1968, "94.03660000", "281636.73313000", "0"], [1752522540000, "2994.86000000", "2995.39000000", "2993.50000000", "2993.50000000", "365.25300000", 1752522599999, "1093773.81085900", 1876, "136.59020000", "409051.16102400", "0"], [1752522600000, "2993.50000000", "2995.10000000", "2992.53000000", "2993.77000000", "424.48550000", 1752522659999, "1270699.28986700", 2078, "211.54120000", "633256.25784700", "0"], [1752522660000, "2993.78000000", "2994.04000000", "2992.12000000", "2992.73000000", "254.68260000", 1752522719999, "762334.18517900", 1637, "100.83420000", "301851.49848900", "0"], [1752522720000, "2992.74000000", "2999.53000000", "2992.74000000", "2999.29000000", "1179.24210000", 1752522779999, "3535040.94487700", 3160, "969.69470000", "2906736.64909300", "0"], [1752522780000, "2999.29000000", "2999.56000000", "2997.45000000", "2999.56000000", "368.93200000", 1752522839999, "1106182.97702900", 1542, "43.50290000", "130448.09393900", "0"], [1752522840000, "2999.56000000", "3003.51000000", "2999.56000000", "3002.32000000", "609.25400000", 1752522899999, "1829234.10832400", 1972, "437.35550000", "1313101.38736400", "0"], [1752522900000, "3002.32000000", "3003.50000000", "3001.36000000", "3001.96000000", "550.03200000", 1752522959999, "1651307.01678000", 1759, "117.08260000", "351538.23432000", "0"], [1752522960000, "3001.97000000", "3002.02000000", "2995.01000000", "2996.89000000", "954.71390000", 1752523019999, "2862517.11439700", 3484, "212.80930000", "637907.80802000", "0"], [1752523020000, "2996.89000000", "2996.90000000", "2995.00000000", "2995.01000000", "388.91810000", 1752523079999, "1165155.61330800", 1519, "70.92020000", "212450.55052600", "0"], [1752523080000, "2995.00000000", "2999.74000000", "2995.00000000", "2999.74000000", "440.95920000", 1752523139999, "1321443.48251600", 1598, "270.16420000", "809756.92956600", "0"], [1752523140000, "2999.74000000", "3000.98000000", "2997.00000000", "3000.33000000", "1649.47430000", 1752523199999, "4946749.39741500", 4314, "498.51840000", "1494928.24768100", "0"], [1752523200000, "3000.35000000", "3000.35000000", "2995.52000000", "2995.52000000", "403.08050000", 1752523259999, "1208216.63956800", 2822, "147.00690000", "440580.17627600", "0"], [1752523260000, "2995.51000000", "2996.99000000", "2995.00000000", "2996.99000000", "186.48520000", 1752523319999, "558655.24920100", 2074, "137.29400000", "411293.73160300", "0"], [1752523320000, "2996.99000000", "2997.73000000", "2996.42000000", "2996.95000000", "205.90520000", 1752523379999, "617112.06002000", 1594, "110.35100000", "330698.64022000", "0"], [1752523380000, "2996.95000000", "2998.14000000", "2995.00000000", "2995.96000000", "242.97020000", 1752523439999, "727991.78815000", 2293, "43.33860000", "129863.45584900", "0"], [1752523440000, "2995.97000000", "2996.66000000", "2994.09000000", "2994.09000000", "439.80380000", 1752523499999, "1317567.36006600", 2032, "50.99590000", "152768.44540600", "0"], [1752523500000, "2994.09000000", "2994.65000000", "2988.89000000", "2988.89000000", "365.81540000", 1752523559999, "1094741.59700800", 3003, "145.96800000", "436892.46418400", "0"], [1752523560000, "2988.89000000", "2990.16000000", "2985.71000000", "2987.71000000", "673.14990000", 1752523619999, "2011294.44759600", 4503, "324.90760000", "970803.32163000", "0"], [1752523620000, "2987.71000000", "2992.36000000", "2987.27000000", "2992.35000000", "400.14190000", 1752523679999, "1196074.38621400", 2564, "209.75720000", "627023.02573800", "0"], [1752523680000, "2992.36000000", "2992.88000000", "2989.86000000", "2991.99000000", "301.39290000", 1752523739999, "901494.32084200", 2355, "86.03580000", "257360.77132300", "0"], [1752523740000, "2992.00000000", "2994.21000000", "2991.67000000", "2991.67000000", "427.12310000", 1752523799999, "1278315.43295200", 2525, "185.45260000", "555060.27826200", "0"], [1752523800000, "2991.67000000", "2993.25000000", "2990.33000000", "2991.79000000", "433.91850000", 1752523859999, "1298126.56897800", 2444, "194.62760000", "582247.73955400", "0"], [1752523860000, "2991.80000000", "2992.09000000", "2990.05000000", "2991.85000000", "271.07620000", 1752523919999, "810856.80384700", 1764, "90.87460000", "271800.58861300", "0"], [1752523920000, "2991.78000000", "2991.79000000", "2988.29000000", "2989.98000000", "591.30950000", 1752523979999, "1767539.02298500", 2536, "171.10480000", "511441.40659900", "0"], [1752523980000, "2989.99000000", "2993.70000000", "2989.26000000", "2989.49000000", "619.66110000", 1752524039999, "1853410.01246400", 3760, "322.20780000", "963704.78727400", "0"], [1752524040000, "2989.50000000", "2991.09000000", "2989.07000000", "2991.06000000", "466.01730000", 1752524099999, "1393375.01070000", 2500, "161.09270000", "481676.32373900", "0"], [1752524100000, "2991.06000000", "2991.21000000", "2987.19000000", "2989.06000000", "892.10090000", 1752524159999, "2666932.39590000", 3487, "487.58720000", "1457495.04211500", "0"], [1752524160000, "2989.05000000", "2989.05000000", "2980.97000000", "2984.17000000", "1027.16600000", 1752524219999, "3065894.77481600", 6220, "265.29230000", "791659.75636300", "0"], [1752524220000, "2984.18000000", "2988.29000000", "2983.50000000", "2988.28000000", "393.80310000", 1752524279999, "1175578.27469400", 2757, "199.03180000", "594232.73980400", "0"], [1752524280000, "2988.29000000", "2995.00000000", "2988.29000000", "2994.08000000", "363.10270000", 1752524339999, "1086797.02311900", 3793, "209.58270000", "627177.87590100", "0"], [1752524340000, "2994.07000000", "2998.98000000", "2993.51000000", "2996.39000000", "298.85320000", 1752524399999, "895453.46359500", 2233, "181.72350000", "544454.53027800", "0"], [1752524400000, "2996.39000000", "2996.39000000", "2991.99000000", "2994.94000000", "519.18450000", 1752524459999, "1554299.00207900", 3556, "142.33260000", "426073.60830500", "0"], [1752524460000, "2994.94000000", "2995.64000000", "2992.02000000", "2995.28000000", "594.81390000", 1752524519999, "1780642.48429500", 2567, "293.12310000", "877519.62272100", "0"], [1752524520000, "2995.27000000", "2996.15000000", "2994.15000000", "2995.56000000", "544.97870000", 1752524579999, "1632298.36230900", 1966, "264.79070000", "793082.17604400", "0"], [1752524580000, "2995.56000000", "2996.50000000", "2994.49000000", "2996.40000000", "417.52590000", 1752524639999, "1250688.86145200", 2052, "56.12560000", "168119.11175600", "0"], [1752524640000, "2996.40000000", "2997.95000000", "2996.15000000", "2997.95000000", "657.13650000", 1752524699999, "1969449.02525300", 1430, "459.81360000", "1378110.86633300", "0"], [1752524700000, "2997.96000000", "2999.52000000", "2997.72000000", "2999.52000000", "448.23690000", 1752524759999, "1344035.13492700", 1549, "84.90720000", "254598.51200600", "0"], [1752524760000, "2999.52000000", "3000.80000000", "2996.31000000", "2996.31000000", "372.32080000", 1752524819999, "1116368.04489400", 2187, "177.88100000", "533374.80823400", "0"], [1752524820000, "2996.31000000", "3001.17000000", "2996.31000000", "3000.35000000", "461.49290000", 1752524879999, "1384140.23853600", 1725, "345.36600000", "1036004.69283600", "0"], [1752524880000, "3000.34000000", "3002.05000000", "3000.08000000", "3000.31000000", "636.15990000", 1752524939999, "1909097.04066100", 1694, "407.96320000", "1224280.49988700", "0"], [1752524940000, "3000.31000000", "3001.70000000", "3000.30000000", "3001.70000000", "353.90670000", 1752524999999, "1062146.30861500", 1057, "51.00980000", "153077.82780200", "0"], [1752525000000, "3001.71000000", "3001.99000000", "2999.60000000", "3001.58000000", "146.80630000", 1752525059999, "440522.97571800", 1227, "47.42960000", "142316.23431100", "0"], [1752525060000, "3001.58000000", "3003.21000000", "3001.57000000", "3001.96000000", "277.41020000", 1752525119999, "832925.96739800", 1390, "99.11380000", "297575.05447400", "0"], [1752525120000, "3001.96000000", "3003.14000000", "2999.61000000", "2999.61000000", "344.22000000", 1752525179999, "1033313.35728000", 2144, "103.56650000", "310857.04737700", "0"], [1752525180000, "2999.60000000", "3001.71000000", "2998.85000000", "3001.68000000", "232.99390000", 1752525239999, "699036.96989100", 2151, "122.33120000", "366971.99904500", "0"], [1752525240000, "3001.68000000", "3005.00000000", "3001.68000000", "3002.52000000", "283.53170000", 1752525299999, "851460.11742000", 2767, "195.74420000", "587842.91998300", "0"], [1752525300000, "3002.52000000", "3003.82000000", "3000.95000000", "3003.78000000", "312.38060000", 1752525359999, "937960.30082800", 1666, "154.13640000", "462865.07976700", "0"], [1752525360000, "3003.78000000", "3004.46000000", "3002.31000000", "3003.59000000", "219.82490000", 1752525419999, "660306.11146200", 1700, "130.87290000", "393099.66273800", "0"], [1752525420000, "3003.58000000", "3005.72000000", "3002.57000000", "3005.60000000", "301.45630000", 1752525479999, "905584.87803500", 2004, "119.01080000", "357534.08966100", "0"], [1752525480000, "3005.60000000", "3005.60000000", "3004.26000000", "3004.95000000", "393.94210000", 1752525539999, "1183744.06871400", 1524, "163.97830000", "492734.60687800", "0"], [1752525540000, "3004.94000000", "3006.87000000", "3004.26000000", "3005.06000000", "405.23070000", 1752525599999, "1217905.60428900", 3013, "238.67270000", "717276.59918800", "0"], [1752525600000, "3005.05000000", "3005.05000000", "3004.26000000", "3004.92000000", "378.44960000", 1752525659999, "1137074.46419600", 1212, "108.59420000", "326276.90078500", "0"], [1752525660000, "3004.91000000", "3006.80000000", "3004.78000000", "3006.80000000", "317.73790000", 1752525719999, "954983.50880800", 1278, "157.60230000", "473717.43479000", "0"], [1752525720000, "3006.80000000", "3009.35000000", "3006.08000000", "3008.82000000", "798.70970000", 1752525779999, "2402372.14160900", 2499, "582.72540000", "1752687.76355300", "0"], [1752525780000, "3008.82000000", "3009.00000000", "3006.92000000", "3008.91000000", "475.99790000", 1752525839999, "1431936.92672800", 1494, "127.32050000", "383059.98673000", "0"], [1752525840000, "3008.91000000", "3009.39000000", "3007.82000000", "3008.21000000", "361.46900000", 1752525899999, "1087460.12611500", 1351, "92.74120000", "279007.73441800", "0"], [1752525900000, "3008.22000000", "3010.48000000", "3004.97000000", "3004.97000000", "437.58480000", 1752525959999, "1316306.53654400", 2361, "156.78450000", "471704.95406500", "0"], [1752525960000, "3004.97000000", "3006.54000000", "3004.59000000", "3005.76000000", "261.76540000", 1752526019999, "786743.83877800", 1389, "95.94950000", "288366.12533000", "0"], [1752526020000, "3005.77000000", "3008.79000000", "3005.77000000", "3008.78000000", "1009.34080000", 1752526079999, "3035531.18424000", 2242, "546.16220000", "1642449.99832500", "0"], [1752526080000, "3008.78000000", "3008.79000000", "3006.67000000", "3008.28000000", "254.86910000", 1752526139999, "766583.65770000", 1262, "97.82050000", "294202.54708500", "0"], [1752526140000, "3008.28000000", "3008.28000000", "3006.54000000", "3007.20000000", "310.68920000", 1752526199999, "934323.70781100", 1212, "114.29180000", "343671.71446700", "0"], [1752526200000, "3007.19000000", "3007.20000000", "3002.63000000", "3003.17000000", "583.13340000", 1752526259999, "1751600.30288400", 2421, "93.98530000", "282327.50882500", "0"], [1752526260000, "3003.18000000", "3007.07000000", "3002.51000000", "3006.51000000", "410.75270000", 1752526319999, "1234094.57866600", 1980, "268.54930000", "806946.02145100", "0"], [1752526320000, "3006.50000000", "3007.28000000", "3006.08000000", "3006.21000000", "180.32980000", 1752526379999, "542144.42177000", 1205, "51.91300000", "156086.22796300", "0"], [1752526380000, "3006.21000000", "3010.29000000", "3005.79000000", "3010.29000000", "453.88110000", 1752526439999, "1365315.25654500", 1995, "105.71490000", "318030.52086500", "0"], [1752526440000, "3010.28000000", "3011.50000000", "3008.50000000", "3011.19000000", "437.14750000", 1752526499999, "1315784.91507900", 2010, "197.41090000", "594139.54852200", "0"], [1752526500000, "3011.18000000", "3011.18000000", "3009.56000000", "3010.48000000", "228.09220000", 1752526559999, "686574.10882300", 1804, "127.42940000", "383567.63842200", "0"], [1752526560000, "3010.47000000", "3010.60000000", "3006.53000000", "3006.54000000", "175.01420000", 1752526619999, "526474.54140300", 1644, "47.05670000", "141569.13463500", "0"], [1752526620000, "3006.53000000", "3006.98000000", "3005.44000000", "3006.70000000", "280.86560000", 1752526679999, "844359.39656000", 1608, "73.51010000", "220985.35481700", "0"], [1752526680000, "3006.71000000", "3008.25000000", "3006.71000000", "3007.22000000", "181.67330000", 1752526739999, "546398.75180700", 1163, "57.92920000", "174225.52133100", "0"], [1752526740000, "3007.21000000", "3007.92000000", "3003.85000000", "3003.98000000", "308.43410000", 1752526799999, "927393.34031900", 1538, "232.04540000", "697804.39205400", "0"], [1752526800000, "3003.97000000", "3004.11000000", "3002.72000000", "3002.73000000", "237.41030000", 1752526859999, "713033.92474800", 1538, "74.56090000", "223940.11671200", "0"], [1752526860000, "3002.72000000", "3005.00000000", "3002.72000000", "3004.32000000", "332.49060000", 1752526919999, "998749.21184700", 1119, "76.63240000", "230197.47440600", "0"], [1752526920000, "3004.32000000", "3006.51000000", "3004.11000000", "3006.51000000", "275.11920000", 1752526979999, "826600.95209100", 1050, "77.13050000", "231757.36649800", "0"], [1752526980000, "3006.50000000", "3006.66000000", "3004.56000000", "3006.10000000", "475.56210000", 1752527039999, "1429501.03100300", 1121, "69.52080000", "208969.16506500", "0"], [1752527040000, "3006.10000000", "3007.35000000", "3005.94000000", "3005.94000000", "845.20850000", 1752527099999, "2541307.78889000", 1715, "534.04740000", "1605721.38265300", "0"], [1752527100000, "3005.93000000", "3007.65000000", "3005.05000000", "3007.65000000", "714.99680000", 1752527159999, "2149585.68601100", 1692, "420.30530000", "1263615.44328900", "0"], [1752527160000, "3007.64000000", "3007.65000000", "3004.07000000", "3004.56000000", "410.32580000", 1752527219999, "1233544.08591800", 1905, "55.97180000", "168191.85250400", "0"], [1752527220000, "3004.56000000", "3006.22000000", "3003.51000000", "3005.32000000", "610.26720000", 1752527279999, "1833627.00354800", 1829, "284.89510000", "855859.87913800", "0"], [1752527280000, "3005.31000000", "3006.38000000", "3003.62000000", "3006.03000000", "252.04190000", 1752527339999, "757525.54149300", 1389, "102.19680000", "307136.42926400", "0"], [1752527340000, "3006.03000000", "3006.03000000", "3005.41000000", "3005.81000000", "301.46590000", 1752527399999, "906137.33581100", 1205, "28.95920000", "87041.44932700", "0"], [1752527400000, "3005.81000000", "3006.77000000", "3004.71000000", "3004.72000000", "183.89700000", 1752527459999, "552763.23395600", 1204, "56.36980000", "169436.07619300", "0"], [1752527460000, "3004.72000000", "3006.70000000", "3004.71000000", "3006.37000000", "586.62850000", 1752527519999, "1763250.02250300", 964, "521.90730000", "1568685.38609200", "0"], [1752527520000, "3006.38000000", "3007.91000000", "3006.22000000", "3006.51000000", "235.78450000", 1752527579999, "708916.20380000", 1087, "55.57360000", "167106.83120200", "0"], [1752527580000, "3006.51000000", "3006.51000000", "3004.10000000", "3004.57000000", "97.04020000", 1752527639999, "291645.15636100", 1135, "61.58380000", "185078.88430400", "0"], [1752527640000, "3004.56000000", "3004.56000000", "3001.80000000", "3001.80000000", "351.14400000", 1752527699999, "1054487.87864300", 1268, "25.60740000", "76903.60466900", "0"], [1752527700000, "3001.80000000", "3005.91000000", "3000.08000000", "3005.91000000", "273.07980000", 1752527759999, "819836.49387100", 1716, "120.32920000", "361209.22475500", "0"], [1752527760000, "3005.92000000", "3006.67000000", "3005.49000000", "3006.08000000", "130.60870000", 1752527819999, "392599.56155700", 799, "31.94430000", "96023.42801700", "0"], [1752527820000, "3006.08000000", "3006.10000000", "3005.61000000", "3006.07000000", "129.45260000", 1752527879999, "389106.59080500", 668, "39.19900000", "117824.91837500", "0"], [1752527880000, "3006.06000000", "3006.79000000", "3005.06000000", "3006.78000000", "244.64330000", 1752527939999, "735401.28520000", 1284, "87.21700000", "262163.03386000", "0"], [1752527940000, "3006.78000000", "3007.52000000", "3005.24000000", "3005.24000000", "93.20560000", 1752527999999, "280264.51043700", 824, "42.97480000", "129221.32133800", "0"], [1752528000000, "3005.24000000", "3006.71000000", "3005.24000000", "3006.08000000", "104.78500000", 1752528059999, "314951.66244200", 624, "38.24480000", "114955.94966900", "0"], [1752528060000, "3006.08000000", "3009.39000000", "3006.08000000", "3008.48000000", "189.01700000", 1752528119999, "568585.69684400", 1034, "154.36910000", "464342.38884300", "0"], [1752528120000, "3008.48000000", "3009.41000000", "3008.15000000", "3008.70000000", "239.58600000", 1752528179999, "720866.29508100", 812, "182.88430000", "550284.23110800", "0"], [1752528180000, "3008.70000000", "3008.71000000", "3007.22000000", "3008.42000000", "72.66430000", 1752528239999, "218579.99259800", 804, "42.90200000", "129054.23431600", "0"], [1752528240000, "3008.42000000", "3008.42000000", "3007.59000000", "3007.59000000", "104.53560000", 1752528299999, "314432.29446300", 898, "29.11810000", "87586.60399700", "0"], [1752528300000, "3007.59000000", "3007.59000000", "3005.61000000", "3006.67000000", "80.14170000", 1752528359999, "240940.93233900", 816, "30.13640000", "90595.92040700", "0"], [1752528360000, "3006.68000000", "3007.73000000", "3006.39000000", "3007.12000000", "183.07020000", 1752528419999, "550464.65019300", 687, "119.18850000", "358367.28876900", "0"], [1752528420000, "3007.12000000", "3007.12000000", "3006.39000000", "3006.82000000", "24.50420000", 1752528479999, "73676.76889300", 394, "9.90060000", "29767.42267100", "0"], [1752528480000, "3006.82000000", "3007.67000000", "3006.22000000", "3006.61000000", "128.52650000", 1752528539999, "386460.85691500", 829, "75.51960000", "227073.71763900", "0"], [1752528540000, "3006.60000000", "3007.13000000", "3006.31000000", "3006.31000000", "77.94010000", 1752528599999, "234341.79233800", 562, "58.96960000", "177302.17715100", "0"], [1752528600000, "3006.32000000", "3006.32000000", "3004.25000000", "3005.76000000", "130.12380000", 1752528659999, "390989.65259400", 1021, "78.87600000", "236981.76869100", "0"], [1752528660000, "3005.77000000", "3007.92000000", "3005.43000000", "3007.88000000", "609.39560000", 1752528719999, "1832146.42775600", 1122, "557.59080000", "1676413.77553400", "0"], [1752528720000, "3007.88000000", "3008.89000000", "3007.88000000", "3008.89000000", "161.61180000", 1752528779999, "486183.15770600", 654, "53.94820000", "162304.36615800", "0"], [1752528780000, "3008.89000000", "3009.42000000", "3008.00000000", "3009.09000000", "424.09200000", 1752528839999, "1276024.44823100", 878, "263.99630000", "794302.83501200", "0"], [1752528840000, "3009.09000000", "3009.84000000", "3008.51000000", "3009.00000000", "554.05190000", 1752528899999, "1667237.88076700", 1501, "112.84650000", "339582.48234100", "0"], [1752528900000, "3009.01000000", "3010.97000000", "3009.00000000", "3009.53000000", "827.08350000", 1752528959999, "2489347.65159300", 1665, "445.33520000", "1340346.49321900", "0"], [1752528960000, "3009.54000000", "3010.69000000", "3009.35000000", "3010.67000000", "370.37010000", 1752529019999, "1114732.87966600", 1136, "134.80420000", "405734.26936700", "0"], [1752529020000, "3010.68000000", "3011.10000000", "3010.43000000", "3011.09000000", "130.83840000", 1752529079999, "393910.37715100", 585, "78.12270000", "235209.95412600", "0"], [1752529080000, "3011.10000000", "3011.42000000", "3010.83000000", "3011.42000000", "53.07610000", 1752529139999, "159820.90177000", 410, "32.98300000", "99318.65257500", "0"], [1752529140000, "3011.42000000", "3014.27000000", "3011.42000000", "3012.57000000", "700.13190000", 1752529199999, "2109552.25585100", 1973, "551.68600000", "1662320.21336000", "0"], [1752529200000, "3012.57000000", "3012.75000000", "3010.42000000", "3010.60000000", "398.83360000", 1752529259999, "1200990.74546400", 1004, "137.98980000", "415554.94923400", "0"], [1752529260000, "3010.60000000", "3012.20000000", "3010.51000000", "3011.44000000", "153.44780000", 1752529319999, "461991.91931000", 790, "48.12370000", "144899.98690800", "0"]] \ No newline at end of file +[[1751999100000, "2618.04000000", "2618.04000000", "2615.25000000", "2616.02000000", "316.12580000", 1751999159999, "826945.37793400", 1748, "203.16040000", "531388.13127900", "0"], [1751999160000, "2616.02000000", "2616.49000000", "2613.00000000", "2613.31000000", "380.10160000", 1751999219999, "993785.51752800", 2115, "66.89270000", "174922.35014500", "0"], [1751999220000, "2613.31000000", "2614.67000000", "2612.78000000", "2614.53000000", "981.95810000", 1751999279999, "2567223.46899800", 1650, "440.16330000", "1150834.01579200", "0"], [1751999280000, "2614.53000000", "2615.40000000", "2614.52000000", "2614.85000000", "480.31430000", 1751999339999, "1255866.77105300", 1114, "236.34330000", "617956.73207900", "0"], [1751999340000, "2614.86000000", "2615.07000000", "2614.85000000", "2614.89000000", "105.25360000", 1751999399999, "275238.04335300", 378, "12.98350000", "33951.02591300", "0"], [1751999400000, "2614.88000000", "2616.16000000", "2613.01000000", "2613.01000000", "449.73760000", 1751999459999, "1176295.15678700", 2304, "245.42090000", "642007.13102300", "0"], [1751999460000, "2613.01000000", "2615.43000000", "2612.40000000", "2615.42000000", "591.65180000", 1751999519999, "1546186.66962400", 2407, "201.16600000", "525673.02160900", "0"], [1751999520000, "2615.42000000", "2615.43000000", "2613.01000000", "2613.19000000", "343.94060000", 1751999579999, "899151.45913000", 1477, "108.74340000", "284258.94204800", "0"], [1751999580000, "2613.18000000", "2614.59000000", "2613.18000000", "2613.91000000", "342.13610000", 1751999639999, "894377.46518700", 1565, "230.25260000", "601901.75016700", "0"], [1751999640000, "2613.91000000", "2616.75000000", "2613.38000000", "2616.75000000", "645.05960000", 1751999699999, "1686429.62677700", 1670, "525.47490000", "1373867.37780000", "0"], [1751999700000, "2616.75000000", "2619.31000000", "2615.69000000", "2619.22000000", "384.39820000", 1751999759999, "1006093.27224500", 2101, "263.71620000", "690203.69167100", "0"], [1751999760000, "2619.21000000", "2619.22000000", "2615.68000000", "2617.35000000", "327.33960000", 1751999819999, "856515.49258600", 2126, "85.04750000", "222532.54561700", "0"], [1751999820000, "2617.36000000", "2617.70000000", "2616.00000000", "2616.31000000", "214.89450000", 1751999879999, "562345.76701400", 1772, "95.45320000", "249771.53497700", "0"], [1751999880000, "2616.31000000", "2616.88000000", "2615.08000000", "2616.86000000", "1329.51620000", 1751999939999, "3478289.24086600", 2023, "765.21410000", "2001962.79022400", "0"], [1751999940000, "2616.87000000", "2618.40000000", "2616.08000000", "2616.93000000", "536.90810000", 1751999999999, "1405068.92604000", 1855, "286.61860000", "749985.72677800", "0"], [1752000000000, "2616.93000000", "2617.50000000", "2615.99000000", "2616.38000000", "238.01520000", 1752000059999, "622860.72795000", 1243, "132.93500000", "347882.70991800", "0"], [1752000060000, "2616.38000000", "2618.00000000", "2615.52000000", "2618.00000000", "597.65200000", 1752000119999, "1563826.44260200", 1999, "460.39750000", "1204661.37090500", "0"], [1752000120000, "2618.00000000", "2620.59000000", "2618.00000000", "2619.57000000", "757.65790000", 1752000179999, "1985015.82465700", 2182, "591.89490000", "1550698.30606000", "0"], [1752000180000, "2619.58000000", "2620.24000000", "2619.39000000", "2620.22000000", "302.81710000", 1752000239999, "793399.13574800", 1145, "129.20250000", "338516.27678900", "0"], [1752000240000, "2620.21000000", "2620.61000000", "2619.18000000", "2619.69000000", "290.02190000", 1752000299999, "759912.46316500", 1274, "180.94740000", "474119.44327900", "0"], [1752000300000, "2619.69000000", "2619.76000000", "2618.66000000", "2619.18000000", "110.62180000", 1752000359999, "289760.39695500", 1182, "19.86930000", "52043.13268900", "0"], [1752000360000, "2619.18000000", "2619.69000000", "2618.08000000", "2619.69000000", "148.69670000", 1752000419999, "389433.50101900", 1297, "54.54740000", "142855.48539400", "0"], [1752000420000, "2619.68000000", "2620.48000000", "2618.69000000", "2618.96000000", "193.47610000", 1752000479999, "506858.49391500", 1540, "88.34750000", "231448.52539000", "0"], [1752000480000, "2618.97000000", "2619.26000000", "2617.74000000", "2617.75000000", "169.66900000", 1752000539999, "444302.88667200", 1438, "28.10140000", "73590.72328600", "0"], [1752000540000, "2617.74000000", "2619.14000000", "2617.03000000", "2618.08000000", "386.27280000", 1752000599999, "1011292.82056900", 2248, "291.11990000", "762160.02798900", "0"], [1752000600000, "2618.08000000", "2619.00000000", "2617.99000000", "2618.93000000", "124.76270000", 1752000659999, "326713.87387000", 1417, "50.45290000", "132113.63303900", "0"], [1752000660000, "2618.93000000", "2619.38000000", "2617.53000000", "2618.34000000", "68.53090000", 1752000719999, "179437.10416100", 1202, "22.56020000", "59067.87390200", "0"], [1752000720000, "2618.34000000", "2618.93000000", "2617.61000000", "2618.49000000", "141.83370000", 1752000779999, "371385.09393600", 1106, "73.98090000", "193704.61857400", "0"], [1752000780000, "2618.49000000", "2621.80000000", "2618.49000000", "2621.80000000", "201.04500000", 1752000839999, "526775.55967900", 1517, "101.72240000", "266526.92669700", "0"], [1752000840000, "2621.80000000", "2622.23000000", "2620.72000000", "2621.89000000", "415.15840000", 1752000899999, "1088300.04427500", 1613, "163.57480000", "428767.35512100", "0"], [1752000900000, "2621.88000000", "2625.39000000", "2621.02000000", "2625.39000000", "435.54240000", 1752000959999, "1142462.71471600", 2824, "309.17970000", "811038.50180200", "0"], [1752000960000, "2625.39000000", "2625.59000000", "2623.27000000", "2623.28000000", "376.48310000", 1752001019999, "988195.20919500", 1829, "145.45650000", "381780.00143500", "0"], [1752001020000, "2623.27000000", "2624.62000000", "2623.27000000", "2623.97000000", "286.57590000", 1752001079999, "752041.85391700", 1241, "189.03570000", "496061.66924400", "0"], [1752001080000, "2623.97000000", "2624.50000000", "2623.11000000", "2624.22000000", "984.94880000", 1752001139999, "2584419.45030200", 2064, "863.86770000", "2266715.96664900", "0"], [1752001140000, "2624.22000000", "2625.89000000", "2624.21000000", "2625.06000000", "916.39090000", 1752001199999, "2405697.16247800", 2810, "642.17890000", "1685744.49276900", "0"], [1752001200000, "2625.07000000", "2625.54000000", "2622.97000000", "2623.63000000", "1299.72130000", 1752001259999, "3410847.94599900", 4689, "755.97310000", "1984008.34120000", "0"], [1752001260000, "2623.64000000", "2623.64000000", "2622.10000000", "2623.48000000", "933.45740000", 1752001319999, "2448348.18782600", 2211, "678.18630000", "1778796.84119100", "0"], [1752001320000, "2623.49000000", "2623.49000000", "2620.41000000", "2620.49000000", "765.86630000", 1752001379999, "2008492.04998200", 2419, "462.81340000", "1213705.11140600", "0"], [1752001380000, "2620.48000000", "2620.93000000", "2618.96000000", "2619.04000000", "645.03030000", 1752001439999, "1689798.91756400", 2062, "402.35450000", "1054049.70386700", "0"], [1752001440000, "2619.03000000", "2621.08000000", "2618.92000000", "2619.12000000", "881.54390000", 1752001499999, "2309597.83501800", 3277, "616.52110000", "1615283.36818700", "0"], [1752001500000, "2619.13000000", "2619.40000000", "2616.16000000", "2616.16000000", "712.65750000", 1752001559999, "1865477.77917400", 3201, "197.05280000", "515835.16175800", "0"], [1752001560000, "2616.15000000", "2618.09000000", "2615.95000000", "2617.54000000", "491.04000000", 1752001619999, "1285205.80807700", 2212, "320.20160000", "838019.64465500", "0"], [1752001620000, "2617.54000000", "2617.74000000", "2615.68000000", "2615.68000000", "276.49510000", 1752001679999, "723632.72008300", 1869, "102.33230000", "267836.75609200", "0"], [1752001680000, "2615.69000000", "2616.41000000", "2614.05000000", "2614.06000000", "712.41470000", 1752001739999, "1863292.30824000", 2807, "303.74330000", "794445.22476800", "0"], [1752001740000, "2614.06000000", "2614.44000000", "2609.99000000", "2614.02000000", "1554.36550000", 1752001799999, "4060643.84668900", 4949, "820.75400000", "2144126.60844600", "0"], [1752001800000, "2614.02000000", "2614.43000000", "2610.40000000", "2614.07000000", "1119.15230000", 1752001859999, "2923152.25992700", 3918, "586.60100000", "1532267.53677000", "0"], [1752001860000, "2614.07000000", "2614.16000000", "2612.23000000", "2612.95000000", "683.62610000", 1752001919999, "1786508.80114600", 3054, "365.58870000", "955333.17725200", "0"], [1752001920000, "2612.96000000", "2614.85000000", "2612.76000000", "2614.48000000", "352.10120000", 1752001979999, "920344.83472300", 1889, "282.65550000", "738835.46997300", "0"], [1752001980000, "2614.48000000", "2614.71000000", "2613.31000000", "2614.39000000", "596.52290000", 1752002039999, "1559402.41322500", 2348, "310.71270000", "812240.57834500", "0"], [1752002040000, "2614.39000000", "2614.43000000", "2611.23000000", "2611.78000000", "469.79240000", 1752002099999, "1227481.02767900", 2031, "240.97510000", "629673.00569000", "0"], [1752002100000, "2611.79000000", "2614.31000000", "2611.79000000", "2613.68000000", "458.00820000", 1752002159999, "1196838.80189400", 2713, "264.26630000", "690503.94516900", "0"], [1752002160000, "2613.67000000", "2615.40000000", "2613.13000000", "2615.40000000", "523.61250000", 1752002219999, "1368734.42840100", 1470, "365.67150000", "955878.83194900", "0"], [1752002220000, "2615.41000000", "2616.15000000", "2613.17000000", "2615.36000000", "467.13390000", 1752002279999, "1221416.65444900", 2027, "262.40390000", "686079.54152000", "0"], [1752002280000, "2615.35000000", "2616.84000000", "2615.09000000", "2616.84000000", "222.22070000", 1752002339999, "581265.87308700", 1467, "164.04340000", "429106.15954600", "0"], [1752002340000, "2616.84000000", "2617.57000000", "2616.51000000", "2616.82000000", "404.39140000", 1752002399999, "1058381.26924000", 1789, "185.31990000", "485021.42021400", "0"], [1752002400000, "2616.82000000", "2617.37000000", "2615.10000000", "2615.52000000", "217.91980000", 1752002459999, "570173.89102200", 1671, "28.68730000", "75062.85978800", "0"], [1752002460000, "2615.52000000", "2615.53000000", "2614.34000000", "2614.67000000", "183.62850000", 1752002519999, "480129.90228700", 1270, "90.27240000", "236024.16944000", "0"], [1752002520000, "2614.66000000", "2614.66000000", "2611.89000000", "2612.54000000", "654.03340000", 1752002579999, "1708902.57742400", 1736, "297.35300000", "776778.17685600", "0"], [1752002580000, "2612.53000000", "2614.99000000", "2611.99000000", "2613.63000000", "806.82070000", 1752002639999, "2108464.94081100", 2398, "372.30780000", "972946.93440900", "0"], [1752002640000, "2613.64000000", "2613.64000000", "2612.26000000", "2613.14000000", "101.31520000", 1752002699999, "264726.73387000", 907, "20.20900000", "52803.02310100", "0"], [1752002700000, "2613.13000000", "2613.14000000", "2610.82000000", "2611.84000000", "346.00800000", 1752002759999, "903651.70983900", 1280, "81.08190000", "211738.74632500", "0"], [1752002760000, "2611.84000000", "2612.78000000", "2611.84000000", "2612.24000000", "121.29080000", 1752002819999, "316855.74293700", 627, "48.54640000", "126812.31231600", "0"], [1752002820000, "2612.23000000", "2612.23000000", "2610.55000000", "2611.19000000", "193.78020000", 1752002879999, "505981.69870000", 1620, "30.04240000", "78438.70580100", "0"], [1752002880000, "2611.19000000", "2611.19000000", "2610.57000000", "2610.92000000", "100.22310000", 1752002939999, "261677.51393600", 438, "25.51010000", "66604.54758900", "0"], [1752002940000, "2610.92000000", "2612.68000000", "2610.91000000", "2611.99000000", "172.32960000", 1752002999999, "450056.61896300", 1030, "110.40600000", "288280.83314900", "0"], [1752003000000, "2612.00000000", "2612.59000000", "2611.31000000", "2611.67000000", "266.58070000", 1752003059999, "696315.64025000", 1541, "195.62270000", "510978.80243800", "0"], [1752003060000, "2611.67000000", "2611.68000000", "2607.78000000", "2608.26000000", "411.85800000", 1752003119999, "1075021.76569500", 1973, "73.07800000", "190682.49913600", "0"], [1752003120000, "2608.27000000", "2608.99000000", "2606.25000000", "2606.25000000", "420.28550000", 1752003179999, "1096018.59056100", 2422, "97.82030000", "255117.67606400", "0"], [1752003180000, "2606.26000000", "2607.57000000", "2604.22000000", "2604.22000000", "754.51200000", 1752003239999, "1965763.77664600", 2630, "173.86400000", "453144.84391600", "0"], [1752003240000, "2604.22000000", "2605.85000000", "2603.49000000", "2605.80000000", "413.01570000", 1752003299999, "1075786.53449200", 1858, "181.01840000", "471536.39733900", "0"], [1752003300000, "2605.80000000", "2606.27000000", "2602.29000000", "2602.58000000", "527.06060000", 1752003359999, "1372652.54055200", 2689, "103.61030000", "269840.17071900", "0"], [1752003360000, "2602.58000000", "2603.77000000", "2601.57000000", "2603.77000000", "379.96270000", 1752003419999, "988956.14843100", 1819, "215.58720000", "561146.14039800", "0"], [1752003420000, "2603.76000000", "2607.50000000", "2603.76000000", "2607.37000000", "218.84860000", 1752003479999, "570377.87559900", 1217, "126.07700000", "328599.51103900", "0"], [1752003480000, "2607.36000000", "2607.66000000", "2605.12000000", "2605.12000000", "256.60060000", 1752003539999, "668884.71105200", 1520, "98.79370000", "257531.21520400", "0"], [1752003540000, "2605.12000000", "2605.43000000", "2604.03000000", "2605.02000000", "60.36350000", 1752003599999, "157233.20705200", 962, "29.01270000", "75570.70180200", "0"], [1752003600000, "2605.02000000", "2605.36000000", "2603.67000000", "2605.09000000", "121.89690000", 1752003659999, "317482.75232500", 1055, "67.28460000", "175236.40202100", "0"], [1752003660000, "2605.10000000", "2605.49000000", "2605.01000000", "2605.38000000", "193.87690000", 1752003719999, "505114.88412000", 502, "100.00470000", "260539.68307600", "0"], [1752003720000, "2605.39000000", "2605.50000000", "2604.88000000", "2604.89000000", "117.92010000", 1752003779999, "307212.50556800", 826, "26.64110000", "69403.18242200", "0"], [1752003780000, "2604.88000000", "2605.85000000", "2604.08000000", "2605.85000000", "57.59570000", 1752003839999, "150020.85432300", 889, "30.86000000", "80384.37441600", "0"], [1752003840000, "2605.84000000", "2606.47000000", "2605.84000000", "2606.17000000", "67.57000000", 1752003899999, "176103.90027000", 463, "24.23900000", "63170.05534900", "0"], [1752003900000, "2606.17000000", "2607.50000000", "2606.16000000", "2607.49000000", "42.76460000", 1752003959999, "111470.90151000", 494, "31.10010000", "81066.68570500", "0"], [1752003960000, "2607.50000000", "2607.50000000", "2604.93000000", "2605.54000000", "143.88470000", 1752004019999, "374966.99413700", 1313, "50.56580000", "131758.90051600", "0"], [1752004020000, "2605.55000000", "2607.50000000", "2605.54000000", "2607.50000000", "45.53230000", 1752004079999, "118681.69547700", 910, "28.20780000", "73520.64201100", "0"], [1752004080000, "2607.49000000", "2610.00000000", "2607.49000000", "2610.00000000", "120.59820000", 1752004139999, "314682.82545000", 781, "109.00690000", "284438.11758900", "0"], [1752004140000, "2610.00000000", "2612.64000000", "2609.99000000", "2610.37000000", "427.57430000", 1752004199999, "1116437.91280800", 1922, "132.85170000", "346948.40022300", "0"], [1752004200000, "2610.38000000", "2610.97000000", "2609.26000000", "2609.36000000", "238.38070000", 1752004259999, "622230.04116200", 931, "113.07850000", "295183.54037600", "0"], [1752004260000, "2609.36000000", "2609.36000000", "2608.38000000", "2609.25000000", "146.34590000", 1752004319999, "381775.24238400", 882, "103.50630000", "270013.36269300", "0"], [1752004320000, "2609.25000000", "2609.26000000", "2608.57000000", "2608.58000000", "158.54810000", 1752004379999, "413633.81524800", 692, "29.75570000", "77624.48131300", "0"], [1752004380000, "2608.57000000", "2608.57000000", "2603.91000000", "2604.34000000", "190.31100000", 1752004439999, "496049.25493800", 1829, "45.14920000", "117639.48367200", "0"], [1752004440000, "2604.33000000", "2606.21000000", "2603.88000000", "2606.21000000", "202.41620000", 1752004499999, "527307.82534100", 1131, "125.05470000", "325742.68603800", "0"], [1752004500000, "2606.21000000", "2607.42000000", "2605.89000000", "2606.61000000", "144.78270000", 1752004559999, "377416.65256400", 1198, "78.77430000", "205352.51660700", "0"], [1752004560000, "2606.62000000", "2606.85000000", "2606.20000000", "2606.21000000", "56.46110000", 1752004619999, "147171.52615000", 562, "35.99210000", "93817.29610400", "0"], [1752004620000, "2606.20000000", "2606.73000000", "2606.18000000", "2606.73000000", "18.21770000", 1752004679999, "47482.19664800", 343, "8.87040000", "23120.00411300", "0"], [1752004680000, "2606.73000000", "2609.90000000", "2606.72000000", "2609.90000000", "91.00730000", 1752004739999, "237378.11094600", 1169, "73.90980000", "192793.15102700", "0"], [1752004740000, "2609.92000000", "2611.90000000", "2609.09000000", "2610.61000000", "327.67810000", 1752004799999, "855532.06930900", 2726, "208.65650000", "544790.67385500", "0"], [1752004800000, "2610.61000000", "2611.08000000", "2609.24000000", "2609.24000000", "136.26490000", 1752004859999, "355689.22130100", 1282, "43.59270000", "113795.30048500", "0"], [1752004860000, "2609.24000000", "2609.43000000", "2608.49000000", "2608.99000000", "134.08310000", 1752004919999, "349832.24456100", 1373, "78.02380000", "203573.39578300", "0"], [1752004920000, "2609.00000000", "2609.00000000", "2607.83000000", "2607.83000000", "38.69110000", 1752004979999, "100927.92633200", 828, "9.50980000", "24807.64643000", "0"], [1752004980000, "2607.83000000", "2607.84000000", "2606.91000000", "2606.91000000", "62.70720000", 1752005039999, "163512.15510300", 487, "5.02490000", "13103.39934600", "0"], [1752005040000, "2606.92000000", "2607.37000000", "2606.47000000", "2607.37000000", "75.17040000", 1752005099999, "195983.49048000", 773, "51.38430000", "133973.41291500", "0"], [1752005100000, "2607.36000000", "2608.46000000", "2607.36000000", "2608.46000000", "83.51010000", 1752005159999, "217761.41117700", 611, "75.73630000", "197491.31726500", "0"], [1752005160000, "2608.45000000", "2608.46000000", "2607.52000000", "2607.52000000", "49.94990000", 1752005219999, "130267.09225000", 387, "13.60320000", "35471.84370000", "0"], [1752005220000, "2607.52000000", "2607.79000000", "2606.73000000", "2606.73000000", "71.05150000", 1752005279999, "185255.34215800", 548, "26.99380000", "70386.47798600", "0"], [1752005280000, "2606.74000000", "2607.63000000", "2606.73000000", "2607.42000000", "57.87210000", 1752005339999, "150894.99769700", 627, "25.02260000", "65239.49603400", "0"], [1752005340000, "2607.42000000", "2607.50000000", "2606.37000000", "2607.33000000", "348.17540000", 1752005399999, "907726.35783600", 1092, "181.21980000", "472477.54429600", "0"], [1752005400000, "2607.34000000", "2607.34000000", "2606.01000000", "2606.01000000", "44.05010000", 1752005459999, "114821.09137500", 635, "4.48500000", "11690.58576600", "0"], [1752005460000, "2606.02000000", "2606.02000000", "2605.34000000", "2605.34000000", "54.69650000", 1752005519999, "142520.43651800", 495, "13.71450000", "35735.06314500", "0"], [1752005520000, "2605.35000000", "2607.13000000", "2605.08000000", "2606.50000000", "164.92300000", 1752005579999, "429821.96702800", 1049, "97.04440000", "252918.24381300", "0"], [1752005580000, "2606.50000000", "2606.96000000", "2606.50000000", "2606.91000000", "44.68710000", 1752005639999, "116490.85319700", 200, "30.61320000", "79801.15455700", "0"], [1752005640000, "2606.92000000", "2606.92000000", "2605.20000000", "2605.21000000", "81.11780000", 1752005699999, "211421.75272800", 872, "3.42090000", "8916.49829300", "0"], [1752005700000, "2605.20000000", "2605.59000000", "2604.41000000", "2604.42000000", "81.44580000", 1752005759999, "212178.14508100", 944, "49.70090000", "129477.32138400", "0"], [1752005760000, "2604.42000000", "2605.32000000", "2604.42000000", "2605.13000000", "164.79360000", 1752005819999, "429257.72709600", 468, "118.97570000", "309902.68452700", "0"], [1752005820000, "2605.14000000", "2605.14000000", "2603.26000000", "2603.43000000", "72.18070000", 1752005879999, "187957.56555800", 938, "11.66880000", "30382.84249800", "0"], [1752005880000, "2603.43000000", "2603.50000000", "2602.80000000", "2603.50000000", "103.74030000", 1752005939999, "270053.82952700", 757, "20.46390000", "53268.95471000", "0"], [1752005940000, "2603.50000000", "2604.28000000", "2603.49000000", "2604.27000000", "231.84810000", 1752005999999, "603728.58898900", 616, "128.50290000", "334617.63905500", "0"], [1752006000000, "2604.27000000", "2605.65000000", "2604.14000000", "2604.15000000", "100.93150000", 1752006059999, "262926.95896800", 1212, "72.58720000", "189091.48080700", "0"], [1752006060000, "2604.15000000", "2605.27000000", "2604.14000000", "2605.27000000", "78.37320000", 1752006119999, "204128.52318300", 561, "63.13580000", "164444.54401000", "0"], [1752006120000, "2605.27000000", "2607.13000000", "2605.27000000", "2607.13000000", "104.06720000", 1752006179999, "271261.01993000", 681, "77.47630000", "201942.51937500", "0"], [1752006180000, "2607.13000000", "2608.57000000", "2607.00000000", "2607.17000000", "189.72120000", 1752006239999, "494720.52796500", 1066, "116.71370000", "304352.04618200", "0"], [1752006240000, "2607.16000000", "2610.00000000", "2607.16000000", "2609.99000000", "115.23310000", 1752006299999, "300640.83018800", 677, "106.17580000", "277011.18141600", "0"], [1752006300000, "2610.00000000", "2611.39000000", "2609.99000000", "2611.38000000", "182.65630000", 1752006359999, "476914.69152500", 582, "131.13550000", "342397.90856100", "0"], [1752006360000, "2611.39000000", "2614.58000000", "2611.39000000", "2612.50000000", "485.43230000", 1752006419999, "1268520.08509100", 2294, "355.28250000", "928335.40112100", "0"], [1752006420000, "2612.49000000", "2613.69000000", "2611.05000000", "2611.56000000", "239.84230000", 1752006479999, "626536.85111600", 1540, "111.61910000", "291589.68070100", "0"], [1752006480000, "2611.55000000", "2611.56000000", "2610.59000000", "2611.08000000", "153.44220000", 1752006539999, "400652.72983300", 716, "80.12030000", "209202.31664300", "0"], [1752006540000, "2611.08000000", "2612.49000000", "2611.07000000", "2612.49000000", "89.80830000", 1752006599999, "234546.33124700", 788, "74.54150000", "194675.61282200", "0"], [1752006600000, "2612.49000000", "2612.75000000", "2611.70000000", "2611.71000000", "44.55240000", 1752006659999, "116385.36820400", 780, "25.39940000", "66351.09321000", "0"], [1752006660000, "2611.70000000", "2611.70000000", "2610.10000000", "2610.10000000", "95.05550000", 1752006719999, "248182.54243600", 787, "22.48520000", "58694.91002900", "0"], [1752006720000, "2610.10000000", "2610.10000000", "2608.71000000", "2609.51000000", "67.36050000", 1752006779999, "175762.89645800", 1263, "31.26960000", "81587.68788200", "0"], [1752006780000, "2609.51000000", "2609.51000000", "2608.49000000", "2608.49000000", "26.04960000", 1752006839999, "67964.68982900", 487, "8.00130000", "20877.58134400", "0"], [1752006840000, "2608.49000000", "2608.83000000", "2607.18000000", "2607.18000000", "104.57910000", 1752006899999, "272792.04036200", 1119, "52.80950000", "137757.42742500", "0"], [1752006900000, "2607.19000000", "2608.57000000", "2607.18000000", "2608.57000000", "113.05280000", 1752006959999, "294833.87339900", 685, "94.31010000", "245951.13998700", "0"], [1752006960000, "2608.57000000", "2608.57000000", "2607.52000000", "2607.87000000", "52.94480000", 1752007019999, "138077.17345100", 631, "14.07470000", "36702.45571800", "0"], [1752007020000, "2607.88000000", "2607.88000000", "2607.58000000", "2607.66000000", "44.66540000", 1752007079999, "116472.16251800", 250, "28.81870000", "75148.13010200", "0"], [1752007080000, "2607.65000000", "2607.87000000", "2607.43000000", "2607.87000000", "51.98400000", 1752007139999, "135550.61777000", 337, "42.41780000", "110606.39483700", "0"], [1752007140000, "2607.87000000", "2608.20000000", "2607.54000000", "2607.55000000", "54.52130000", 1752007199999, "142186.86615800", 387, "25.24100000", "65826.25976400", "0"], [1752007200000, "2607.54000000", "2608.00000000", "2607.36000000", "2608.00000000", "42.07770000", 1752007259999, "109714.61919400", 433, "24.71790000", "64450.39610300", "0"], [1752007260000, "2607.99000000", "2609.79000000", "2607.99000000", "2609.64000000", "81.66510000", 1752007319999, "213050.13893100", 836, "32.82210000", "85628.70371500", "0"], [1752007320000, "2609.64000000", "2609.64000000", "2609.15000000", "2609.15000000", "30.46520000", 1752007379999, "79491.87985400", 289, "12.99860000", "33915.49689000", "0"], [1752007380000, "2609.16000000", "2609.16000000", "2608.42000000", "2608.59000000", "110.13130000", 1752007439999, "287312.94882200", 489, "14.84300000", "38718.32420200", "0"], [1752007440000, "2608.60000000", "2608.60000000", "2607.36000000", "2607.66000000", "46.97330000", 1752007499999, "122502.71144200", 600, "20.33860000", "53036.67134400", "0"], [1752007500000, "2607.66000000", "2607.66000000", "2606.20000000", "2606.36000000", "204.23780000", 1752007559999, "532420.69014800", 726, "161.36310000", "420632.03981200", "0"], [1752007560000, "2606.36000000", "2606.47000000", "2606.20000000", "2606.22000000", "98.67330000", 1752007619999, "257169.87124900", 394, "21.47480000", "55968.24062000", "0"], [1752007620000, "2606.21000000", "2606.60000000", "2605.70000000", "2606.27000000", "68.24810000", 1752007679999, "177863.30311400", 815, "46.26550000", "120572.65668700", "0"], [1752007680000, "2606.28000000", "2606.37000000", "2605.49000000", "2605.50000000", "29.91880000", 1752007739999, "77962.87739100", 470, "6.39360000", "16661.70548400", "0"], [1752007740000, "2605.49000000", "2605.50000000", "2604.99000000", "2605.00000000", "51.92070000", 1752007799999, "135261.74327600", 341, "5.14180000", "13395.73947700", "0"], [1752007800000, "2604.99000000", "2606.16000000", "2604.49000000", "2606.15000000", "141.93210000", 1752007859999, "369754.72357300", 961, "104.40170000", "271985.71130600", "0"], [1752007860000, "2606.15000000", "2606.57000000", "2606.03000000", "2606.03000000", "72.99910000", 1752007919999, "190258.42481200", 433, "41.47510000", "108096.20983300", "0"], [1752007920000, "2606.03000000", "2606.09000000", "2605.68000000", "2605.91000000", "53.18260000", 1752007979999, "138592.91559400", 407, "10.56640000", "27535.08451700", "0"], [1752007980000, "2605.90000000", "2605.91000000", "2604.18000000", "2604.18000000", "137.92090000", 1752008039999, "359255.90643200", 857, "8.35190000", "21756.52775800", "0"], [1752008040000, "2604.18000000", "2604.18000000", "2603.88000000", "2603.89000000", "43.12690000", 1752008099999, "112305.92735800", 279, "7.32780000", "19082.50200100", "0"], [1752008100000, "2603.89000000", "2604.20000000", "2603.64000000", "2603.97000000", "124.81440000", 1752008159999, "325016.70229100", 559, "93.71640000", "244037.08017800", "0"], [1752008160000, "2603.97000000", "2604.80000000", "2603.97000000", "2604.79000000", "104.40960000", 1752008219999, "271938.32622200", 439, "81.17520000", "211422.35422600", "0"], [1752008220000, "2604.80000000", "2604.80000000", "2603.38000000", "2603.38000000", "47.34770000", 1752008279999, "123304.42302200", 726, "4.45300000", "11596.30686400", "0"], [1752008280000, "2603.39000000", "2603.42000000", "2602.00000000", "2602.78000000", "451.03390000", 1752008339999, "1173904.41503300", 1126, "160.33790000", "417272.91586200", "0"], [1752008340000, "2602.77000000", "2603.26000000", "2598.41000000", "2598.42000000", "864.43570000", 1752008399999, "2247591.67295300", 3176, "196.38370000", "510578.15785800", "0"], [1752008400000, "2598.42000000", "2599.54000000", "2598.35000000", "2598.86000000", "233.12860000", 1752008459999, "605864.91621600", 1319, "136.15850000", "353838.52322800", "0"], [1752008460000, "2598.85000000", "2599.30000000", "2596.85000000", "2599.09000000", "801.67070000", 1752008519999, "2082480.39277100", 2309, "166.94630000", "433745.30752900", "0"], [1752008520000, "2599.09000000", "2599.87000000", "2599.09000000", "2599.62000000", "221.47080000", 1752008579999, "575719.08452700", 699, "181.08450000", "470735.96073300", "0"], [1752008580000, "2599.62000000", "2602.46000000", "2599.62000000", "2602.45000000", "289.05380000", 1752008639999, "751840.39098600", 1105, "281.58380000", "732413.53917800", "0"], [1752008640000, "2602.46000000", "2603.39000000", "2602.14000000", "2603.39000000", "143.35930000", 1752008699999, "373140.14941200", 544, "79.48490000", "206885.38632300", "0"], [1752008700000, "2603.39000000", "2604.01000000", "2603.38000000", "2603.51000000", "212.68680000", 1752008759999, "553778.97761600", 611, "151.79370000", "395223.13823700", "0"], [1752008760000, "2603.52000000", "2604.65000000", "2603.51000000", "2604.56000000", "98.11090000", 1752008819999, "255488.00348500", 692, "73.55800000", "191539.23232200", "0"], [1752008820000, "2604.57000000", "2605.61000000", "2604.41000000", "2605.61000000", "212.78610000", 1752008879999, "554333.37430400", 627, "191.26060000", "498266.85949900", "0"], [1752008880000, "2605.60000000", "2605.95000000", "2605.06000000", "2605.95000000", "112.83950000", 1752008939999, "294002.95814000", 785, "87.55800000", "228134.94257800", "0"], [1752008940000, "2605.95000000", "2606.01000000", "2605.70000000", "2606.00000000", "116.21630000", 1752008999999, "302843.13633200", 240, "96.40570000", "251218.24283800", "0"], [1752009000000, "2606.00000000", "2606.01000000", "2606.00000000", "2606.00000000", "18.73680000", 1752009059999, "48828.19015400", 96, "8.93540000", "23285.74175400", "0"], [1752009060000, "2606.01000000", "2606.05000000", "2606.00000000", "2606.05000000", "117.55860000", 1752009119999, "306360.49310800", 237, "89.96500000", "234450.52311200", "0"], [1752009120000, "2606.04000000", "2606.06000000", "2605.71000000", "2606.06000000", "65.51040000", 1752009179999, "170720.63127400", 387, "29.55170000", "77012.13872100", "0"], [1752009180000, "2606.06000000", "2606.25000000", "2606.05000000", "2606.24000000", "140.06480000", 1752009239999, "365018.77040300", 273, "74.08960000", "193082.52081500", "0"], [1752009240000, "2606.24000000", "2606.90000000", "2606.24000000", "2606.90000000", "97.31170000", 1752009299999, "253647.32840600", 425, "78.36310000", "204252.67032700", "0"], [1752009300000, "2606.90000000", "2606.90000000", "2605.36000000", "2605.79000000", "380.37080000", 1752009359999, "991187.72945000", 1107, "178.86190000", "466046.96495300", "0"], [1752009360000, "2605.80000000", "2606.00000000", "2605.80000000", "2605.99000000", "66.34940000", 1752009419999, "172897.00010900", 137, "61.60340000", "160529.02594400", "0"], [1752009420000, "2606.00000000", "2606.00000000", "2604.65000000", "2604.65000000", "50.09340000", 1752009479999, "130510.46831100", 605, "9.57720000", "24947.02524400", "0"], [1752009480000, "2604.66000000", "2604.87000000", "2604.34000000", "2604.61000000", "103.15790000", 1752009539999, "268693.96601800", 378, "17.79350000", "46344.61340500", "0"], [1752009540000, "2604.60000000", "2604.62000000", "2604.60000000", "2604.61000000", "188.87140000", 1752009599999, "491935.75854100", 197, "101.45780000", "264258.25634400", "0"], [1752009600000, "2604.61000000", "2604.62000000", "2603.66000000", "2603.66000000", "65.32740000", 1752009659999, "170135.79175900", 591, "15.18490000", "39546.51501100", "0"], [1752009660000, "2603.67000000", "2603.89000000", "2602.77000000", "2602.77000000", "73.46410000", 1752009719999, "191273.19121600", 708, "31.82420000", "82860.38577800", "0"], [1752009720000, "2602.76000000", "2602.76000000", "2601.36000000", "2602.00000000", "131.32220000", 1752009779999, "341680.04939900", 785, "40.96360000", "106569.07367400", "0"], [1752009780000, "2602.01000000", "2602.19000000", "2601.67000000", "2601.67000000", "113.03780000", 1752009839999, "294136.45088100", 395, "91.05830000", "236947.48927100", "0"], [1752009840000, "2601.67000000", "2601.68000000", "2601.67000000", "2601.67000000", "22.59800000", 1752009899999, "58792.64551600", 93, "10.68560000", "27800.51180800", "0"], [1752009900000, "2601.68000000", "2603.13000000", "2601.68000000", "2602.29000000", "283.31860000", 1752009959999, "737229.16188300", 765, "216.47500000", "563242.00736800", "0"], [1752009960000, "2602.28000000", "2602.55000000", "2602.28000000", "2602.35000000", "146.64690000", 1752010019999, "381645.25145700", 344, "25.20040000", "65580.52619900", "0"], [1752010020000, "2602.36000000", "2602.36000000", "2602.35000000", "2602.35000000", "68.88400000", 1752010079999, "179260.88864500", 125, "61.12450000", "159067.95382000", "0"], [1752010080000, "2602.36000000", "2606.50000000", "2602.35000000", "2605.99000000", "1022.57580000", 1752010139999, "2662616.52856700", 972, "1006.26250000", "2620116.86574600", "0"], [1752010140000, "2605.99000000", "2607.65000000", "2605.99000000", "2607.64000000", "112.27290000", 1752010199999, "292631.48322900", 478, "106.30440000", "277074.97193300", "0"], [1752010200000, "2607.65000000", "2610.00000000", "2607.64000000", "2610.00000000", "230.09210000", 1752010259999, "600242.70109100", 790, "197.09920000", "514179.77162600", "0"], [1752010260000, "2609.99000000", "2610.66000000", "2609.99000000", "2610.48000000", "212.65430000", 1752010319999, "555104.35905900", 666, "183.78290000", "479736.43905800", "0"], [1752010320000, "2610.47000000", "2610.98000000", "2610.47000000", "2610.67000000", "145.21120000", 1752010379999, "379091.33097100", 297, "132.37110000", "345572.13172900", "0"], [1752010380000, "2610.66000000", "2610.67000000", "2608.00000000", "2608.01000000", "968.63820000", 1752010439999, "2528591.04064500", 1333, "17.90380000", "46732.07843400", "0"], [1752010440000, "2608.01000000", "2608.58000000", "2608.01000000", "2608.53000000", "40.59360000", 1752010499999, "105889.83092700", 329, "20.14990000", "52561.21195000", "0"], [1752010500000, "2608.53000000", "2608.54000000", "2608.00000000", "2608.00000000", "74.63730000", 1752010559999, "194672.87294000", 486, "58.50930000", "152605.89253600", "0"], [1752010560000, "2608.00000000", "2608.00000000", "2607.48000000", "2607.48000000", "84.69950000", 1752010619999, "220880.11577400", 416, "33.86020000", "88300.57522500", "0"], [1752010620000, "2607.47000000", "2607.49000000", "2607.47000000", "2607.48000000", "43.90260000", 1752010679999, "114475.16533900", 129, "31.13680000", "81188.60986500", "0"], [1752010680000, "2607.49000000", "2608.65000000", "2607.48000000", "2607.89000000", "415.10830000", 1752010739999, "1082534.66014100", 1074, "344.69340000", "898859.83338100", "0"], [1752010740000, "2607.89000000", "2608.79000000", "2607.89000000", "2608.78000000", "141.16590000", 1752010799999, "368190.23304300", 845, "122.68710000", "319991.51306200", "0"], [1752010800000, "2608.79000000", "2610.13000000", "2608.79000000", "2609.62000000", "164.64010000", 1752010859999, "429628.18844200", 671, "115.14010000", "300443.20901600", "0"], [1752010860000, "2609.62000000", "2609.62000000", "2603.25000000", "2606.45000000", "927.88600000", 1752010919999, "2418123.14160800", 3192, "318.56900000", "829799.01465400", "0"], [1752010920000, "2606.45000000", "2608.30000000", "2606.44000000", "2608.29000000", "130.83330000", 1752010979999, "341167.98754100", 936, "70.12550000", "182847.27995800", "0"], [1752010980000, "2608.30000000", "2608.30000000", "2607.27000000", "2607.27000000", "144.14960000", 1752011039999, "375905.50771400", 789, "27.59740000", "71964.76790300", "0"], [1752011040000, "2607.27000000", "2608.66000000", "2606.98000000", "2607.52000000", "222.32080000", 1752011099999, "579800.76847000", 1543, "118.86240000", "309962.19222200", "0"], [1752011100000, "2607.52000000", "2609.08000000", "2607.52000000", "2608.90000000", "156.23280000", 1752011159999, "407520.79978400", 1297, "95.92200000", "250190.24049700", "0"], [1752011160000, "2608.91000000", "2610.38000000", "2608.90000000", "2610.38000000", "79.61260000", 1752011219999, "207738.62088900", 723, "75.97790000", "198253.22468600", "0"], [1752011220000, "2610.37000000", "2610.38000000", "2610.00000000", "2610.01000000", "80.21990000", 1752011279999, "209398.00470100", 379, "17.77120000", "46386.61734200", "0"], [1752011280000, "2610.00000000", "2611.05000000", "2610.00000000", "2610.01000000", "188.38880000", 1752011339999, "491811.59636900", 872, "165.00320000", "430758.10770000", "0"], [1752011340000, "2610.01000000", "2610.09000000", "2609.49000000", "2609.50000000", "112.84470000", 1752011399999, "294508.91365300", 456, "50.18900000", "130990.93616000", "0"], [1752011400000, "2609.50000000", "2609.50000000", "2609.49000000", "2609.49000000", "19.93040000", 1752011459999, "52008.33647700", 90, "15.69810000", "40964.19195000", "0"], [1752011460000, "2609.50000000", "2610.77000000", "2609.35000000", "2610.50000000", "179.64320000", 1752011519999, "468871.95674300", 837, "128.51770000", "335422.82088800", "0"], [1752011520000, "2610.49000000", "2612.66000000", "2610.49000000", "2612.66000000", "117.89050000", 1752011579999, "307914.47816300", 1180, "107.17530000", "279926.88045300", "0"], [1752011580000, "2612.66000000", "2612.66000000", "2611.46000000", "2611.63000000", "287.70240000", 1752011639999, "751551.69407500", 741, "46.94830000", "122617.45365600", "0"], [1752011640000, "2611.64000000", "2611.65000000", "2610.10000000", "2610.39000000", "160.66620000", 1752011699999, "419483.10897800", 1132, "62.67160000", "163607.28067700", "0"], [1752011700000, "2610.39000000", "2610.40000000", "2610.13000000", "2610.15000000", "62.96330000", 1752011759999, "164352.73812100", 197, "6.64920000", "17355.49604200", "0"], [1752011760000, "2610.16000000", "2610.16000000", "2607.49000000", "2607.50000000", "285.80730000", 1752011819999, "745678.78901700", 1000, "18.12850000", "47274.38199500", "0"], [1752011820000, "2607.49000000", "2608.19000000", "2607.49000000", "2607.94000000", "192.61920000", 1752011879999, "502315.36183100", 638, "140.15060000", "365471.29821900", "0"], [1752011880000, "2607.94000000", "2610.56000000", "2607.94000000", "2610.56000000", "135.67920000", 1752011939999, "354003.52333900", 1063, "124.93020000", "325956.91770100", "0"], [1752011940000, "2610.56000000", "2610.56000000", "2608.99000000", "2609.27000000", "29.59080000", 1752011999999, "77222.68781800", 746, "10.71630000", "27964.01851300", "0"], [1752012000000, "2609.28000000", "2612.00000000", "2609.28000000", "2611.97000000", "115.90850000", 1752012059999, "302590.18868400", 1247, "90.24950000", "235572.03554900", "0"], [1752012060000, "2611.98000000", "2612.65000000", "2609.86000000", "2612.13000000", "157.68460000", 1752012119999, "411677.20053000", 2002, "108.93340000", "284378.47309900", "0"], [1752012120000, "2612.12000000", "2612.12000000", "2608.99000000", "2609.33000000", "233.10320000", 1752012179999, "608525.75298200", 3319, "115.49400000", "301475.29402100", "0"], [1752012180000, "2609.33000000", "2611.20000000", "2609.15000000", "2609.15000000", "95.51620000", 1752012239999, "249334.38383500", 1491, "36.12840000", "94307.80533700", "0"], [1752012240000, "2609.16000000", "2609.77000000", "2608.66000000", "2608.90000000", "251.71230000", 1752012299999, "656751.22606400", 1049, "35.68440000", "93113.10312400", "0"], [1752012300000, "2608.90000000", "2608.90000000", "2606.65000000", "2606.65000000", "76.42820000", 1752012359999, "199280.86333300", 1459, "32.23040000", "84028.81891600", "0"], [1752012360000, "2606.66000000", "2606.66000000", "2604.44000000", "2604.50000000", "161.98600000", 1752012419999, "422107.45258900", 1554, "25.21800000", "65693.12541900", "0"], [1752012420000, "2604.50000000", "2607.38000000", "2604.24000000", "2607.38000000", "283.72960000", 1752012479999, "739434.50943700", 1269, "270.82820000", "705822.91732900", "0"], [1752012480000, "2607.38000000", "2607.42000000", "2605.32000000", "2606.38000000", "129.00990000", 1752012539999, "336249.97052400", 1495, "33.37520000", "86976.96832200", "0"], [1752012540000, "2606.38000000", "2606.38000000", "2605.64000000", "2605.65000000", "54.46450000", 1752012599999, "141934.33920700", 529, "18.59810000", "48465.83083800", "0"], [1752012600000, "2605.65000000", "2606.29000000", "2603.88000000", "2604.38000000", "53.85280000", 1752012659999, "140292.41994800", 1304, "23.47150000", "61138.83011900", "0"], [1752012660000, "2604.39000000", "2605.33000000", "2603.64000000", "2604.87000000", "80.46600000", 1752012719999, "209598.46038700", 1442, "42.66560000", "111133.43289800", "0"], [1752012720000, "2604.88000000", "2604.88000000", "2603.34000000", "2603.35000000", "67.65150000", 1752012779999, "176190.27198600", 875, "11.40790000", "29710.76143800", "0"], [1752012780000, "2603.34000000", "2603.85000000", "2603.08000000", "2603.84000000", "53.69340000", 1752012839999, "139781.28387900", 615, "34.60150000", "90080.59151600", "0"], [1752012840000, "2603.84000000", "2603.98000000", "2603.26000000", "2603.98000000", "36.58900000", 1752012899999, "95267.85585800", 665, "13.17230000", "34295.51077400", "0"], [1752012900000, "2603.98000000", "2603.98000000", "2603.18000000", "2603.85000000", "329.39970000", 1752012959999, "857618.77893600", 768, "119.61140000", "311425.01758700", "0"], [1752012960000, "2603.85000000", "2603.86000000", "2602.36000000", "2603.34000000", "90.79400000", 1752013019999, "236343.51939500", 1214, "32.04020000", "83404.16395300", "0"], [1752013020000, "2603.34000000", "2603.34000000", "2602.29000000", "2602.45000000", "28.02900000", 1752013079999, "72958.15408200", 797, "11.51680000", "29976.84296200", "0"], [1752013080000, "2602.46000000", "2603.77000000", "2602.46000000", "2603.52000000", "107.72040000", 1752013139999, "280423.24888700", 1292, "65.54540000", "170623.90326500", "0"], [1752013140000, "2603.52000000", "2604.48000000", "2603.52000000", "2604.48000000", "73.43050000", 1752013199999, "191208.89870100", 548, "60.85700000", "158467.25919000", "0"], [1752013200000, "2604.48000000", "2604.88000000", "2603.51000000", "2603.51000000", "77.20710000", 1752013259999, "201103.40919500", 725, "40.64380000", "105868.54480000", "0"], [1752013260000, "2603.51000000", "2604.41000000", "2603.51000000", "2604.41000000", "122.47970000", 1752013319999, "318897.45062400", 394, "109.24730000", "284440.47777200", "0"], [1752013320000, "2604.40000000", "2605.58000000", "2604.15000000", "2605.58000000", "59.74860000", 1752013379999, "155619.68475300", 778, "38.57650000", "100479.20541200", "0"], [1752013380000, "2605.57000000", "2605.69000000", "2605.08000000", "2605.08000000", "80.62930000", 1752013439999, "210077.67168200", 364, "27.06630000", "70523.57324200", "0"], [1752013440000, "2605.08000000", "2605.09000000", "2603.77000000", "2604.39000000", "81.61530000", 1752013499999, "212576.86691300", 930, "22.11210000", "57590.33407300", "0"], [1752013500000, "2604.38000000", "2605.48000000", "2604.38000000", "2605.48000000", "65.82850000", 1752013559999, "171484.12347700", 956, "27.59520000", "71880.44674500", "0"], [1752013560000, "2605.49000000", "2605.50000000", "2605.17000000", "2605.26000000", "72.93050000", 1752013619999, "190007.73728300", 331, "19.92130000", "51903.00685200", "0"], [1752013620000, "2605.25000000", "2605.26000000", "2605.25000000", "2605.25000000", "40.04840000", 1752013679999, "104336.41018000", 171, "31.60800000", "82347.05808000", "0"], [1752013680000, "2605.25000000", "2605.84000000", "2605.25000000", "2605.84000000", "47.57760000", 1752013739999, "123964.80335100", 259, "44.95720000", "117137.79802100", "0"], [1752013740000, "2605.85000000", "2606.33000000", "2605.84000000", "2606.33000000", "85.26650000", 1752013799999, "222194.89343100", 349, "81.54560000", "212498.75992500", "0"], [1752013800000, "2606.32000000", "2606.32000000", "2605.58000000", "2605.58000000", "139.42440000", 1752013859999, "363355.94197400", 638, "8.99110000", "23431.46640300", "0"], [1752013860000, "2605.59000000", "2606.20000000", "2605.58000000", "2605.89000000", "93.13220000", 1752013919999, "242681.59070100", 842, "68.90750000", "179552.59847500", "0"], [1752013920000, "2605.90000000", "2605.90000000", "2605.25000000", "2605.81000000", "150.89870000", 1752013979999, "393158.98788900", 795, "42.52870000", "110800.70902400", "0"], [1752013980000, "2605.82000000", "2606.89000000", "2605.82000000", "2606.55000000", "163.73640000", 1752014039999, "426760.30166400", 1010, "138.46730000", "360891.54195000", "0"], [1752014040000, "2606.55000000", "2608.66000000", "2606.54000000", "2608.66000000", "90.38360000", 1752014099999, "235670.83700100", 945, "66.47340000", "173335.79933400", "0"], [1752014100000, "2608.66000000", "2608.90000000", "2608.57000000", "2608.57000000", "37.67450000", 1752014159999, "98288.54461000", 273, "23.43920000", "61150.40185500", "0"], [1752014160000, "2608.57000000", "2608.72000000", "2607.65000000", "2607.93000000", "92.07210000", 1752014219999, "240152.39685200", 925, "32.84540000", "85667.68500700", "0"], [1752014220000, "2607.93000000", "2607.94000000", "2607.53000000", "2607.92000000", "101.50360000", 1752014279999, "264690.33865900", 373, "82.42040000", "214923.52407300", "0"], [1752014280000, "2607.92000000", "2608.14000000", "2607.90000000", "2608.13000000", "51.99170000", 1752014339999, "135595.14593700", 309, "41.07910000", "107134.12134600", "0"], [1752014340000, "2608.14000000", "2608.14000000", "2607.91000000", "2607.92000000", "68.63170000", 1752014399999, "178997.39457100", 241, "20.23140000", "52765.14677200", "0"], [1752014400000, "2607.92000000", "2608.30000000", "2607.90000000", "2607.90000000", "75.57320000", 1752014459999, "197098.19216500", 548, "23.00030000", "59985.21139800", "0"], [1752014460000, "2607.90000000", "2608.91000000", "2607.90000000", "2608.79000000", "40.85750000", 1752014519999, "106583.44047600", 562, "26.30880000", "68629.47744200", "0"], [1752014520000, "2608.79000000", "2609.87000000", "2608.78000000", "2609.87000000", "25.08030000", 1752014579999, "65438.59872600", 564, "22.46740000", "58620.57122900", "0"], [1752014580000, "2609.87000000", "2609.87000000", "2608.45000000", "2608.46000000", "151.25510000", 1752014639999, "394591.84763500", 770, "102.92050000", "268466.70266300", "0"], [1752014640000, "2608.46000000", "2609.76000000", "2608.46000000", "2609.76000000", "103.98210000", 1752014699999, "271299.25576400", 722, "96.86240000", "252720.38484700", "0"], [1752014700000, "2609.77000000", "2610.88000000", "2609.76000000", "2610.67000000", "143.32920000", 1752014759999, "374105.04288200", 868, "121.64710000", "317511.80042400", "0"], [1752014760000, "2610.66000000", "2610.66000000", "2608.46000000", "2608.46000000", "186.46620000", 1752014819999, "486634.69907800", 981, "24.55300000", "64072.13918400", "0"], [1752014820000, "2608.47000000", "2609.67000000", "2608.46000000", "2609.67000000", "103.32090000", 1752014879999, "269538.76655700", 907, "73.38790000", "191457.63447400", "0"], [1752014880000, "2609.67000000", "2610.64000000", "2609.66000000", "2610.64000000", "64.39900000", 1752014939999, "168069.89276600", 638, "54.50310000", "142243.05647200", "0"], [1752014940000, "2610.65000000", "2610.65000000", "2610.30000000", "2610.50000000", "28.06550000", 1752014999999, "73265.08213300", 267, "19.14350000", "49974.10337900", "0"], [1752015000000, "2610.49000000", "2610.49000000", "2610.00000000", "2610.07000000", "29.89900000", 1752015059999, "78040.01534100", 385, "19.16580000", "50024.23410300", "0"], [1752015060000, "2610.07000000", "2610.92000000", "2610.06000000", "2610.65000000", "40.86970000", 1752015119999, "106686.23797300", 505, "25.02130000", "65311.11181200", "0"], [1752015120000, "2610.66000000", "2610.66000000", "2609.79000000", "2610.46000000", "234.81210000", 1752015179999, "612847.89268600", 744, "176.39980000", "460384.83575200", "0"], [1752015180000, "2610.46000000", "2610.46000000", "2609.49000000", "2609.50000000", "48.24330000", 1752015239999, "125917.08658900", 453, "14.96200000", "39052.80788200", "0"], [1752015240000, "2609.50000000", "2609.50000000", "2608.71000000", "2608.71000000", "14.24630000", 1752015299999, "37171.71044400", 389, "4.58770000", "11970.95906300", "0"], [1752015300000, "2608.72000000", "2609.87000000", "2608.71000000", "2609.87000000", "25.96050000", 1752015359999, "67735.69780600", 765, "21.94500000", "57257.37253800", "0"], [1752015360000, "2609.87000000", "2611.08000000", "2609.86000000", "2611.07000000", "82.48870000", 1752015419999, "215304.18146800", 612, "77.35620000", "201908.42814000", "0"], [1752015420000, "2611.07000000", "2611.08000000", "2610.84000000", "2611.07000000", "29.82670000", 1752015479999, "77878.98253300", 218, "10.63220000", "27761.38074900", "0"], [1752015480000, "2611.07000000", "2611.10000000", "2610.25000000", "2610.82000000", "102.98150000", 1752015539999, "268858.28208800", 668, "29.90270000", "78063.74191500", "0"], [1752015540000, "2610.82000000", "2610.83000000", "2610.29000000", "2610.56000000", "16.28700000", 1752015599999, "42517.56409900", 341, "6.45290000", "16845.05251700", "0"], [1752015600000, "2610.56000000", "2611.29000000", "2610.56000000", "2611.29000000", "81.37460000", 1752015659999, "212479.15312200", 495, "67.16570000", "175380.33764600", "0"], [1752015660000, "2611.29000000", "2611.45000000", "2610.57000000", "2611.44000000", "58.84840000", 1752015719999, "153647.63163900", 794, "12.92060000", "33736.27763300", "0"], [1752015720000, "2611.44000000", "2612.00000000", "2610.91000000", "2610.91000000", "82.08930000", 1752015779999, "214391.71597100", 733, "34.86680000", "91064.38017900", "0"], [1752015780000, "2610.92000000", "2610.92000000", "2610.29000000", "2610.64000000", "50.97010000", 1752015839999, "133059.71856300", 529, "15.96080000", "41663.65680100", "0"], [1752015840000, "2610.64000000", "2610.64000000", "2609.66000000", "2609.67000000", "99.78880000", 1752015899999, "260459.66144600", 458, "1.98310000", "5175.56484800", "0"], [1752015900000, "2609.67000000", "2609.93000000", "2607.08000000", "2609.60000000", "607.09830000", 1752015959999, "1583989.71386800", 2112, "430.24560000", "1122624.56035400", "0"], [1752015960000, "2609.60000000", "2611.84000000", "2609.60000000", "2611.06000000", "444.29220000", 1752016019999, "1160078.24156800", 838, "407.08090000", "1062956.24060700", "0"], [1752016020000, "2611.06000000", "2613.00000000", "2611.06000000", "2611.87000000", "878.71840000", 1752016079999, "2295396.41433300", 1441, "777.69740000", "2031505.13711600", "0"], [1752016080000, "2611.88000000", "2615.00000000", "2611.88000000", "2613.99000000", "843.72700000", 1752016139999, "2205318.84674600", 2178, "629.46700000", "1645298.93327000", "0"], [1752016140000, "2613.99000000", "2615.50000000", "2613.89000000", "2615.41000000", "429.83930000", 1752016199999, "1124021.86266200", 1029, "400.96210000", "1048504.84075700", "0"], [1752016200000, "2615.42000000", "2615.50000000", "2615.03000000", "2615.04000000", "87.86020000", 1752016259999, "229771.89497400", 594, "25.20040000", "65904.40898700", "0"], [1752016260000, "2615.04000000", "2615.25000000", "2613.29000000", "2613.29000000", "76.57360000", 1752016319999, "200210.54395600", 876, "13.58690000", "35528.43090400", "0"], [1752016320000, "2613.29000000", "2613.88000000", "2612.78000000", "2613.04000000", "51.97440000", 1752016379999, "135823.02616200", 715, "18.20480000", "47572.04067200", "0"], [1752016380000, "2613.05000000", "2613.79000000", "2612.95000000", "2613.01000000", "100.55290000", 1752016439999, "262775.03452400", 614, "73.46710000", "191986.20430700", "0"], [1752016440000, "2613.01000000", "2614.18000000", "2613.00000000", "2613.99000000", "82.67590000", 1752016499999, "216093.49164600", 525, "17.89780000", "46776.33257700", "0"], [1752016500000, "2613.99000000", "2615.50000000", "2613.98000000", "2615.50000000", "110.48660000", 1752016559999, "288886.04397800", 474, "103.90300000", "271671.36401000", "0"], [1752016560000, "2615.50000000", "2615.57000000", "2614.93000000", "2615.11000000", "131.21530000", 1752016619999, "343168.28566400", 606, "94.79090000", "247906.39263100", "0"], [1752016620000, "2615.10000000", "2615.11000000", "2614.49000000", "2614.50000000", "41.65100000", 1752016679999, "108905.62600700", 283, "8.95580000", "23415.16853800", "0"], [1752016680000, "2614.49000000", "2614.69000000", "2614.47000000", "2614.68000000", "34.80360000", 1752016739999, "90994.19100400", 217, "19.63510000", "51335.80579300", "0"], [1752016740000, "2614.69000000", "2615.11000000", "2614.49000000", "2614.90000000", "57.17690000", 1752016799999, "149500.93865100", 450, "46.32240000", "121118.25322000", "0"], [1752016800000, "2614.90000000", "2615.62000000", "2614.39000000", "2615.61000000", "134.28460000", 1752016859999, "351113.51619100", 896, "74.93540000", "195932.34101300", "0"], [1752016860000, "2615.61000000", "2615.62000000", "2614.48000000", "2614.49000000", "53.41940000", 1752016919999, "139709.08632900", 573, "21.63410000", "56582.28839200", "0"], [1752016920000, "2614.48000000", "2614.48000000", "2612.73000000", "2613.01000000", "151.29380000", 1752016979999, "395336.93015400", 1075, "59.41240000", "155231.61439300", "0"], [1752016980000, "2613.01000000", "2613.02000000", "2612.67000000", "2612.89000000", "64.02490000", 1752017039999, "167282.36541400", 463, "44.74610000", "116908.39340800", "0"], [1752017040000, "2612.90000000", "2613.68000000", "2612.67000000", "2613.68000000", "73.30380000", 1752017099999, "191543.44641900", 597, "64.87070000", "169506.63453600", "0"], [1752017100000, "2613.68000000", "2613.68000000", "2612.03000000", "2612.25000000", "58.64860000", 1752017159999, "153232.07276000", 629, "15.12900000", "39520.70660900", "0"], [1752017160000, "2612.25000000", "2612.26000000", "2611.28000000", "2611.94000000", "72.15650000", 1752017219999, "188459.44642400", 589, "17.52080000", "45765.25690900", "0"], [1752017220000, "2611.94000000", "2612.49000000", "2611.94000000", "2612.23000000", "36.79770000", 1752017279999, "96130.15747200", 308, "11.90740000", "31104.81005700", "0"], [1752017280000, "2612.22000000", "2612.23000000", "2610.35000000", "2610.35000000", "107.46280000", 1752017339999, "280595.15186300", 523, "4.07780000", "10649.81098900", "0"], [1752017340000, "2610.35000000", "2610.35000000", "2609.24000000", "2610.25000000", "185.26710000", 1752017399999, "483536.18364700", 819, "29.18270000", "76156.20218400", "0"], [1752017400000, "2610.26000000", "2611.58000000", "2610.16000000", "2611.58000000", "123.24570000", 1752017459999, "321731.58567900", 675, "59.81250000", "156138.68991200", "0"], [1752017460000, "2611.58000000", "2611.58000000", "2610.67000000", "2610.95000000", "63.56490000", 1752017519999, "165971.16802300", 642, "10.60930000", "27699.06293800", "0"], [1752017520000, "2610.95000000", "2611.33000000", "2610.55000000", "2610.98000000", "265.70040000", 1752017579999, "693674.17301300", 592, "147.90840000", "386134.69833800", "0"], [1752017580000, "2610.97000000", "2612.76000000", "2610.41000000", "2612.76000000", "339.55560000", 1752017639999, "886658.27776800", 968, "308.70000000", "806093.73294200", "0"], [1752017640000, "2612.75000000", "2613.97000000", "2611.20000000", "2612.30000000", "1351.95040000", 1752017699999, "3532250.27627600", 1423, "702.97670000", "1836799.12950200", "0"], [1752017700000, "2612.29000000", "2612.30000000", "2611.97000000", "2612.23000000", "29.33620000", 1752017759999, "76628.58183400", 264, "3.80780000", "9946.24266400", "0"], [1752017760000, "2612.23000000", "2613.68000000", "2612.23000000", "2613.68000000", "16.84530000", 1752017819999, "44009.84730600", 440, "12.11210000", "31645.05639800", "0"], [1752017820000, "2613.67000000", "2613.80000000", "2613.42000000", "2613.80000000", "37.39620000", 1752017879999, "97742.82743000", 352, "11.45020000", "29927.16658600", "0"], [1752017880000, "2613.80000000", "2615.00000000", "2613.79000000", "2615.00000000", "67.42090000", 1752017939999, "176263.91026700", 629, "55.97200000", "146332.79044900", "0"], [1752017940000, "2615.00000000", "2617.06000000", "2615.00000000", "2615.69000000", "328.67690000", 1752017999999, "859860.14309700", 1588, "239.92670000", "627653.15162600", "0"], [1752018000000, "2615.68000000", "2617.15000000", "2615.68000000", "2616.87000000", "123.02260000", 1752018059999, "321899.35131400", 687, "75.74710000", "198187.87897200", "0"], [1752018060000, "2616.87000000", "2617.60000000", "2616.87000000", "2617.60000000", "50.28050000", 1752018119999, "131604.68300700", 369, "41.70560000", "109160.38446900", "0"], [1752018120000, "2617.59000000", "2617.67000000", "2617.09000000", "2617.09000000", "141.67490000", 1752018179999, "370812.17167600", 899, "30.20710000", "79063.94799000", "0"], [1752018180000, "2617.10000000", "2617.10000000", "2615.26000000", "2615.62000000", "156.35940000", 1752018239999, "409013.86535900", 973, "72.07330000", "188525.87267400", "0"], [1752018240000, "2615.62000000", "2616.94000000", "2615.62000000", "2616.69000000", "73.31070000", 1752018299999, "191819.92079900", 549, "38.38300000", "100426.76457300", "0"], [1752018300000, "2616.69000000", "2617.70000000", "2616.69000000", "2617.70000000", "44.22760000", 1752018359999, "115751.78896700", 514, "24.15840000", "63226.25547100", "0"], [1752018360000, "2617.69000000", "2617.69000000", "2616.36000000", "2616.36000000", "54.34030000", 1752018419999, "142206.29918700", 704, "19.51160000", "51058.76158400", "0"], [1752018420000, "2616.37000000", "2616.67000000", "2614.22000000", "2614.60000000", "122.11530000", 1752018479999, "319363.83628000", 1103, "36.66410000", "95872.60642800", "0"], [1752018480000, "2614.61000000", "2615.19000000", "2614.61000000", "2615.18000000", "48.45700000", 1752018539999, "126715.47805900", 412, "19.88410000", "51994.66549400", "0"], [1752018540000, "2615.19000000", "2616.35000000", "2614.12000000", "2614.28000000", "282.40180000", 1752018599999, "738500.05442300", 1048, "117.92810000", "308401.56686500", "0"], [1752018600000, "2614.29000000", "2614.59000000", "2614.03000000", "2614.51000000", "83.48460000", 1752018659999, "218261.71415300", 524, "50.46830000", "131940.29268600", "0"], [1752018660000, "2614.51000000", "2615.43000000", "2614.47000000", "2615.42000000", "23.11190000", 1752018719999, "60432.55544800", 312, "16.64210000", "43515.29418400", "0"], [1752018720000, "2615.43000000", "2616.21000000", "2615.42000000", "2615.52000000", "37.55930000", 1752018779999, "98247.98176100", 465, "16.14980000", "42243.67786500", "0"], [1752018780000, "2615.51000000", "2615.53000000", "2615.51000000", "2615.52000000", "37.55420000", 1752018839999, "98223.51591900", 112, "12.92310000", "33800.62661200", "0"], [1752018840000, "2615.53000000", "2615.96000000", "2614.99000000", "2615.96000000", "87.58320000", 1752018899999, "229062.69898900", 535, "24.81140000", "64892.07307900", "0"], [1752018900000, "2615.97000000", "2616.16000000", "2615.97000000", "2616.12000000", "56.52050000", 1752018959999, "147866.06336500", 183, "47.98550000", "125537.39079100", "0"], [1752018960000, "2616.13000000", "2616.26000000", "2615.56000000", "2615.56000000", "39.63030000", 1752019019999, "103668.98328400", 509, "17.51720000", "45823.40629600", "0"], [1752019020000, "2615.57000000", "2615.57000000", "2614.04000000", "2614.57000000", "58.80190000", 1752019079999, "153764.72116200", 790, "4.93940000", "12914.01693300", "0"], [1752019080000, "2614.58000000", "2615.01000000", "2614.58000000", "2615.01000000", "23.75850000", 1752019139999, "62127.75197700", 242, "9.21600000", "24099.15029700", "0"], [1752019140000, "2615.00000000", "2615.25000000", "2614.25000000", "2615.25000000", "266.26580000", 1752019199999, "696259.73690300", 840, "167.81400000", "438819.34731300", "0"], [1752019200000, "2615.25000000", "2616.16000000", "2614.96000000", "2615.21000000", "245.20380000", 1752019259999, "641381.37562400", 1000, "129.77280000", "339452.91735200", "0"], [1752019260000, "2615.21000000", "2615.27000000", "2613.67000000", "2613.68000000", "121.90470000", 1752019319999, "318683.73094300", 812, "12.09840000", "31631.53079600", "0"], [1752019320000, "2613.67000000", "2613.68000000", "2612.79000000", "2613.28000000", "108.48590000", 1752019379999, "283488.32463500", 346, "28.59560000", "74719.68559900", "0"], [1752019380000, "2613.28000000", "2613.96000000", "2613.27000000", "2613.95000000", "64.82660000", 1752019439999, "169434.16089000", 354, "24.73020000", "64630.32260600", "0"], [1752019440000, "2613.96000000", "2613.96000000", "2611.61000000", "2611.94000000", "126.59870000", 1752019499999, "330747.47366500", 972, "59.37510000", "155115.81186700", "0"], [1752019500000, "2611.95000000", "2612.11000000", "2611.75000000", "2611.75000000", "97.60520000", 1752019559999, "254937.51360100", 446, "38.09900000", "99512.04017300", "0"], [1752019560000, "2611.75000000", "2613.28000000", "2611.75000000", "2611.92000000", "82.55450000", 1752019619999, "215659.79210200", 1216, "39.04600000", "101997.18972200", "0"], [1752019620000, "2611.92000000", "2611.92000000", "2611.00000000", "2611.03000000", "49.90290000", 1752019679999, "130308.93010300", 324, "1.51690000", "3961.26129800", "0"], [1752019680000, "2611.03000000", "2613.00000000", "2611.02000000", "2613.00000000", "169.58500000", 1752019739999, "442939.47975700", 862, "157.45220000", "411252.03383700", "0"], [1752019740000, "2613.00000000", "2615.59000000", "2613.00000000", "2614.45000000", "309.01160000", 1752019799999, "808041.45453600", 1579, "173.47950000", "453582.18884200", "0"], [1752019800000, "2614.44000000", "2614.45000000", "2613.55000000", "2613.80000000", "69.08110000", 1752019859999, "180582.34068200", 787, "24.13320000", "63081.68018400", "0"], [1752019860000, "2613.80000000", "2613.80000000", "2612.23000000", "2613.79000000", "174.91180000", 1752019919999, "457000.34337200", 1246, "114.81140000", "299972.76344100", "0"], [1752019920000, "2613.80000000", "2613.95000000", "2613.01000000", "2613.01000000", "23.70130000", 1752019979999, "61946.62886100", 420, "5.62230000", "14693.96801700", "0"], [1752019980000, "2613.02000000", "2613.02000000", "2610.46000000", "2610.47000000", "62.49290000", 1752020039999, "163200.58878000", 1119, "2.49300000", "6512.06999900", "0"], [1752020040000, "2610.46000000", "2610.47000000", "2608.87000000", "2610.12000000", "243.43420000", 1752020099999, "635294.18645900", 1738, "134.64300000", "351391.20803100", "0"], [1752020100000, "2610.12000000", "2610.39000000", "2607.41000000", "2608.32000000", "212.48520000", 1752020159999, "554186.34602200", 1442, "103.76090000", "270592.71947400", "0"], [1752020160000, "2608.31000000", "2609.33000000", "2608.04000000", "2608.71000000", "131.48680000", 1752020219999, "343026.62176400", 718, "76.93540000", "200720.24595300", "0"], [1752020220000, "2608.71000000", "2609.79000000", "2608.03000000", "2608.22000000", "182.10860000", 1752020279999, "475079.79750000", 1128, "86.39300000", "225381.61741200", "0"], [1752020280000, "2608.22000000", "2608.46000000", "2608.21000000", "2608.45000000", "8.82100000", 1752020339999, "23007.31713000", 101, "4.63950000", "12100.95467900", "0"], [1752020340000, "2608.45000000", "2609.69000000", "2608.45000000", "2609.02000000", "130.16130000", 1752020399999, "339628.42542000", 740, "100.47200000", "262162.54081200", "0"], [1752020400000, "2609.02000000", "2610.04000000", "2608.40000000", "2610.04000000", "59.10110000", 1752020459999, "154197.29415400", 990, "26.12470000", "68167.25899100", "0"], [1752020460000, "2610.04000000", "2610.94000000", "2609.67000000", "2609.67000000", "69.99060000", 1752020519999, "182697.50462300", 816, "49.76830000", "129913.68956900", "0"], [1752020520000, "2609.67000000", "2609.67000000", "2607.65000000", "2607.79000000", "62.35020000", 1752020579999, "162670.47611100", 827, "16.90240000", "44093.75802500", "0"], [1752020580000, "2607.80000000", "2608.27000000", "2606.56000000", "2606.56000000", "74.90910000", 1752020639999, "195335.15845500", 925, "11.59140000", "30230.64188400", "0"], [1752020640000, "2606.57000000", "2606.57000000", "2605.50000000", "2605.62000000", "87.87870000", 1752020699999, "229007.79543600", 884, "37.64160000", "98087.25977700", "0"], [1752020700000, "2605.62000000", "2606.50000000", "2605.62000000", "2606.46000000", "108.51200000", 1752020759999, "282804.08864100", 679, "37.74500000", "98367.61392600", "0"], [1752020760000, "2606.46000000", "2606.46000000", "2605.62000000", "2605.63000000", "52.05210000", 1752020819999, "135644.01999100", 514, "4.87140000", "12695.01339200", "0"], [1752020820000, "2605.62000000", "2605.63000000", "2604.13000000", "2604.27000000", "128.23450000", 1752020879999, "334017.05934600", 999, "22.33510000", "58174.92897100", "0"], [1752020880000, "2604.27000000", "2605.00000000", "2604.26000000", "2604.90000000", "108.59550000", 1752020939999, "282856.67894900", 352, "46.53490000", "121202.41823600", "0"], [1752020940000, "2604.90000000", "2605.73000000", "2604.13000000", "2604.14000000", "176.71730000", 1752020999999, "460405.93179800", 970, "125.03200000", "325768.92543500", "0"], [1752021000000, "2604.13000000", "2604.62000000", "2604.13000000", "2604.61000000", "35.42780000", 1752021059999, "92270.98344300", 394, "7.38130000", "19224.29412300", "0"], [1752021060000, "2604.62000000", "2604.62000000", "2603.40000000", "2603.41000000", "104.65820000", 1752021119999, "272521.47704000", 744, "4.67930000", "12184.86036800", "0"], [1752021120000, "2603.40000000", "2604.22000000", "2603.25000000", "2604.22000000", "46.39520000", 1752021179999, "120789.03987500", 596, "20.60280000", "53640.67374700", "0"], [1752021180000, "2604.21000000", "2606.18000000", "2604.04000000", "2606.18000000", "68.07840000", 1752021239999, "177343.06590600", 743, "48.57280000", "126543.53397800", "0"], [1752021240000, "2606.18000000", "2606.18000000", "2604.51000000", "2604.51000000", "42.08620000", 1752021299999, "109655.99652700", 909, "5.38300000", "14023.83048900", "0"], [1752021300000, "2604.52000000", "2604.52000000", "2603.89000000", "2603.90000000", "41.88170000", 1752021359999, "109073.13266300", 449, "30.83740000", "80310.64140800", "0"], [1752021360000, "2603.90000000", "2604.39000000", "2603.89000000", "2604.38000000", "36.47440000", 1752021419999, "94979.35089600", 256, "26.82330000", "69847.17798200", "0"], [1752021420000, "2604.38000000", "2605.84000000", "2603.93000000", "2605.70000000", "44.71950000", 1752021479999, "116501.74013300", 956, "30.00600000", "78170.24333800", "0"], [1752021480000, "2605.70000000", "2606.46000000", "2605.69000000", "2605.94000000", "46.59830000", 1752021539999, "121445.29551600", 641, "17.67950000", "46073.79415000", "0"], [1752021540000, "2605.94000000", "2607.23000000", "2605.94000000", "2606.75000000", "203.46270000", 1752021599999, "530337.26150700", 741, "177.10690000", "461646.25736200", "0"], [1752021600000, "2606.74000000", "2607.52000000", "2606.74000000", "2607.51000000", "19.94100000", 1752021659999, "51990.10300400", 367, "15.81000000", "41220.28127000", "0"], [1752021660000, "2607.51000000", "2608.04000000", "2607.51000000", "2608.04000000", "43.54800000", 1752021719999, "113563.89496300", 251, "43.04730000", "112258.18151800", "0"], [1752021720000, "2608.04000000", "2610.13000000", "2608.03000000", "2610.12000000", "85.73150000", 1752021779999, "223676.04992000", 929, "81.30960000", "212137.50703400", "0"], [1752021780000, "2610.12000000", "2610.13000000", "2609.50000000", "2609.50000000", "47.83390000", 1752021839999, "124845.16353000", 400, "16.06450000", "41925.90536900", "0"], [1752021840000, "2609.51000000", "2610.19000000", "2609.50000000", "2610.19000000", "54.65100000", 1752021899999, "142617.07262700", 335, "50.26610000", "131172.51615000", "0"], [1752021900000, "2610.18000000", "2610.23000000", "2610.18000000", "2610.23000000", "31.69880000", 1752021959999, "82739.93221600", 98, "22.99870000", "60031.00343800", "0"], [1752021960000, "2610.22000000", "2610.39000000", "2608.74000000", "2608.74000000", "116.42140000", 1752022019999, "303867.48813600", 1027, "41.29220000", "107776.82607500", "0"], [1752022020000, "2608.74000000", "2609.21000000", "2608.73000000", "2609.21000000", "57.62640000", 1752022079999, "150339.60062300", 223, "42.64660000", "111255.45434400", "0"], [1752022080000, "2609.20000000", "2609.60000000", "2609.20000000", "2609.36000000", "66.29160000", 1752022139999, "172972.34567000", 434, "35.45240000", "92504.59739700", "0"], [1752022140000, "2609.36000000", "2610.13000000", "2609.35000000", "2609.95000000", "81.27550000", 1752022199999, "212116.27996800", 426, "76.52790000", "199725.13391400", "0"], [1752022200000, "2609.92000000", "2609.92000000", "2608.73000000", "2609.50000000", "93.75670000", 1752022259999, "244616.77903300", 802, "15.74750000", "41085.26567700", "0"], [1752022260000, "2609.50000000", "2609.50000000", "2608.84000000", "2609.26000000", "70.60940000", 1752022319999, "184233.94677000", 478, "8.10000000", "21133.49532100", "0"], [1752022320000, "2609.25000000", "2610.65000000", "2609.10000000", "2610.65000000", "168.06660000", 1752022379999, "438567.43177500", 743, "90.37600000", "235847.62705800", "0"], [1752022380000, "2610.64000000", "2612.49000000", "2610.64000000", "2612.48000000", "74.75050000", 1752022439999, "195197.73869900", 652, "47.66830000", "124482.69056900", "0"], [1752022440000, "2612.48000000", "2614.54000000", "2612.48000000", "2614.27000000", "147.76030000", 1752022499999, "386195.49642800", 1269, "104.85040000", "274014.74198900", "0"], [1752022500000, "2614.27000000", "2614.28000000", "2612.99000000", "2614.19000000", "305.72920000", 1752022559999, "798983.52510300", 900, "45.57160000", "119095.13450700", "0"], [1752022560000, "2614.19000000", "2614.20000000", "2613.27000000", "2613.27000000", "28.11580000", 1752022619999, "73483.75082900", 404, "11.47210000", "29981.26907200", "0"], [1752022620000, "2613.27000000", "2613.28000000", "2611.45000000", "2611.45000000", "85.00610000", 1752022679999, "222104.06086800", 731, "55.56550000", "145191.67623700", "0"], [1752022680000, "2611.45000000", "2611.83000000", "2611.11000000", "2611.83000000", "71.33340000", 1752022739999, "186268.17053600", 570, "45.61330000", "119106.39422800", "0"], [1752022740000, "2611.83000000", "2613.27000000", "2611.83000000", "2613.27000000", "96.19310000", 1752022799999, "251363.48077600", 690, "85.27920000", "222847.86799000", "0"], [1752022800000, "2613.26000000", "2613.27000000", "2612.94000000", "2612.94000000", "101.29890000", 1752022859999, "264694.55037800", 310, "85.99650000", "224705.91578800", "0"], [1752022860000, "2612.94000000", "2612.95000000", "2611.74000000", "2612.93000000", "85.56840000", 1752022919999, "223519.48466800", 1108, "42.89690000", "112053.96340200", "0"], [1752022920000, "2612.93000000", "2613.28000000", "2612.92000000", "2612.93000000", "39.56480000", 1752022979999, "103389.43209900", 376, "14.93560000", "39029.14633000", "0"], [1752022980000, "2612.92000000", "2613.94000000", "2612.92000000", "2613.94000000", "24.22610000", 1752023039999, "63317.37569500", 435, "20.20000000", "52794.75849600", "0"], [1752023040000, "2613.94000000", "2616.46000000", "2613.93000000", "2616.46000000", "141.21810000", 1752023099999, "369307.83502400", 1128, "130.71350000", "341841.84216700", "0"], [1752023100000, "2616.46000000", "2616.83000000", "2615.89000000", "2616.66000000", "172.86990000", 1752023159999, "452302.61257400", 1465, "94.39140000", "246954.36090800", "0"], [1752023160000, "2616.66000000", "2624.49000000", "2616.62000000", "2624.00000000", "971.35040000", 1752023219999, "2546153.99401000", 5865, "779.02590000", "2041724.79885400", "0"], [1752023220000, "2624.00000000", "2626.72000000", "2620.61000000", "2621.12000000", "1076.55940000", 1752023279999, "2825433.21325000", 5422, "668.89860000", "1755743.80529500", "0"], [1752023280000, "2621.12000000", "2621.96000000", "2618.72000000", "2618.72000000", "361.92670000", 1752023339999, "948536.39687600", 2442, "206.19650000", "540462.32892700", "0"], [1752023340000, "2618.73000000", "2621.91000000", "2618.73000000", "2621.65000000", "218.90150000", 1752023399999, "573581.64896400", 1604, "156.52060000", "410112.32438100", "0"], [1752023400000, "2621.64000000", "2623.05000000", "2619.03000000", "2619.06000000", "282.97960000", 1752023459999, "741744.61985400", 2247, "149.37790000", "391533.76646900", "0"], [1752023460000, "2619.07000000", "2619.46000000", "2617.50000000", "2619.46000000", "107.85510000", 1752023519999, "282385.76695100", 1863, "58.01700000", "151896.05789900", "0"], [1752023520000, "2619.46000000", "2619.46000000", "2617.99000000", "2618.58000000", "95.66260000", 1752023579999, "250501.35709000", 894, "40.12490000", "105052.75521600", "0"], [1752023580000, "2618.59000000", "2618.96000000", "2617.73000000", "2618.92000000", "61.03370000", 1752023639999, "159818.71924000", 837, "39.37240000", "103097.43042800", "0"], [1752023640000, "2618.93000000", "2620.66000000", "2618.93000000", "2620.23000000", "141.02000000", 1752023699999, "369445.15715700", 1175, "99.03120000", "259423.36996200", "0"], [1752023700000, "2620.23000000", "2620.23000000", "2617.12000000", "2618.50000000", "141.59300000", 1752023759999, "370737.64012400", 1577, "38.54610000", "100916.89018000", "0"], [1752023760000, "2618.51000000", "2618.77000000", "2616.49000000", "2616.94000000", "119.56780000", 1752023819999, "312937.89390200", 1026, "37.86340000", "99093.14563200", "0"], [1752023820000, "2616.94000000", "2617.17000000", "2615.50000000", "2615.51000000", "70.80340000", 1752023879999, "185241.77955100", 752, "16.35880000", "42799.18695700", "0"], [1752023880000, "2615.51000000", "2615.89000000", "2614.58000000", "2614.99000000", "117.14120000", 1752023939999, "306328.52969700", 811, "66.47340000", "173829.42120700", "0"], [1752023940000, "2615.00000000", "2615.37000000", "2611.80000000", "2611.80000000", "422.16290000", 1752023999999, "1103277.51733200", 2009, "47.31970000", "123665.07319300", "0"], [1752024000000, "2611.81000000", "2612.21000000", "2609.96000000", "2609.96000000", "386.49950000", 1752024059999, "1009152.01790900", 2254, "74.45500000", "194392.56939500", "0"], [1752024060000, "2609.96000000", "2610.56000000", "2608.76000000", "2609.25000000", "287.42820000", 1752024119999, "750076.02849800", 1589, "93.77460000", "244737.63155900", "0"], [1752024120000, "2609.24000000", "2609.61000000", "2607.51000000", "2608.64000000", "162.47670000", 1752024179999, "423814.48032300", 1922, "62.03230000", "161800.39020400", "0"], [1752024180000, "2608.64000000", "2609.76000000", "2608.64000000", "2609.12000000", "170.45970000", 1752024239999, "444796.69887500", 1133, "33.80820000", "88213.63907900", "0"], [1752024240000, "2609.12000000", "2610.46000000", "2608.61000000", "2609.99000000", "187.73200000", 1752024299999, "489920.14883100", 1186, "52.95190000", "138198.83704500", "0"], [1752024300000, "2610.00000000", "2610.29000000", "2609.19000000", "2609.36000000", "90.21180000", 1752024359999, "235427.47596700", 782, "25.77810000", "67269.87044600", "0"], [1752024360000, "2609.36000000", "2609.36000000", "2608.65000000", "2608.94000000", "67.01210000", 1752024419999, "174828.41540200", 569, "15.01150000", "39161.11546700", "0"], [1752024420000, "2608.95000000", "2608.95000000", "2607.24000000", "2607.31000000", "278.49030000", 1752024479999, "726304.43651100", 1360, "20.55810000", "53617.64080700", "0"], [1752024480000, "2607.32000000", "2608.20000000", "2607.11000000", "2607.68000000", "215.27800000", 1752024539999, "561313.60761900", 966, "162.76770000", "424384.23385900", "0"], [1752024540000, "2607.68000000", "2608.19000000", "2607.13000000", "2607.13000000", "92.66790000", 1752024599999, "241649.87251900", 698, "11.69670000", "30502.21213000", "0"], [1752024600000, "2607.14000000", "2607.61000000", "2606.38000000", "2607.51000000", "296.05200000", 1752024659999, "771895.63152400", 1421, "45.14600000", "117691.33123400", "0"], [1752024660000, "2607.51000000", "2607.91000000", "2606.01000000", "2606.34000000", "249.80880000", 1752024719999, "651285.84874600", 1624, "76.38780000", "199154.12627700", "0"], [1752024720000, "2606.34000000", "2607.50000000", "2605.17000000", "2607.50000000", "141.37570000", 1752024779999, "368424.04181900", 1702, "67.79000000", "176654.77560600", "0"], [1752024780000, "2607.50000000", "2608.50000000", "2607.06000000", "2607.57000000", "141.12960000", 1752024839999, "368024.79822900", 1417, "97.89890000", "255291.30606100", "0"], [1752024840000, "2607.57000000", "2608.06000000", "2607.42000000", "2607.68000000", "70.86710000", 1752024899999, "184802.04113700", 922, "33.12010000", "86368.25058300", "0"], [1752024900000, "2607.68000000", "2608.27000000", "2607.52000000", "2608.00000000", "45.16680000", 1752024959999, "117801.54265100", 496, "9.91180000", "25849.25042700", "0"], [1752024960000, "2608.01000000", "2608.01000000", "2605.54000000", "2605.54000000", "104.91130000", 1752025019999, "273523.77200700", 848, "8.73800000", "22783.94204900", "0"], [1752025020000, "2605.54000000", "2605.54000000", "2603.15000000", "2603.88000000", "699.51550000", 1752025079999, "1821667.62080900", 2099, "537.78960000", "1400440.98867900", "0"], [1752025080000, "2603.89000000", "2604.26000000", "2603.77000000", "2603.89000000", "36.23490000", 1752025139999, "94354.41234700", 573, "6.07600000", "15821.70998000", "0"], [1752025140000, "2603.88000000", "2604.63000000", "2602.61000000", "2603.09000000", "323.16080000", 1752025199999, "841407.25028400", 2037, "28.78460000", "74943.46453300", "0"], [1752025200000, "2603.10000000", "2603.65000000", "2602.41000000", "2603.63000000", "180.78430000", 1752025259999, "470588.30789100", 1060, "48.45350000", "126127.29558500", "0"], [1752025260000, "2603.63000000", "2604.37000000", "2603.08000000", "2603.40000000", "60.54270000", 1752025319999, "157643.45279400", 952, "31.95400000", "83204.91570100", "0"], [1752025320000, "2603.41000000", "2604.23000000", "2603.01000000", "2604.21000000", "38.89640000", 1752025379999, "101267.76209900", 760, "17.29460000", "45028.67729700", "0"], [1752025380000, "2604.21000000", "2604.21000000", "2602.90000000", "2603.24000000", "153.16250000", 1752025439999, "398744.60411500", 814, "14.95290000", "38930.96116200", "0"], [1752025440000, "2603.24000000", "2603.64000000", "2601.99000000", "2602.45000000", "638.10150000", 1752025499999, "1660464.96216700", 1435, "457.88090000", "1191436.66070400", "0"], [1752025500000, "2602.45000000", "2602.45000000", "2599.74000000", "2600.34000000", "454.30160000", 1752025559999, "1181389.51471100", 3048, "63.17910000", "164305.64563800", "0"], [1752025560000, "2600.34000000", "2603.00000000", "2600.34000000", "2602.99000000", "157.40090000", 1752025619999, "409624.06280000", 1062, "119.12040000", "310000.72248000", "0"], [1752025620000, "2603.00000000", "2603.00000000", "2601.63000000", "2601.64000000", "137.31380000", 1752025679999, "357353.60269100", 662, "45.60720000", "118711.43841200", "0"], [1752025680000, "2601.64000000", "2602.66000000", "2601.64000000", "2602.66000000", "61.09160000", 1752025739999, "158962.76096000", 502, "36.06690000", "93851.07836100", "0"], [1752025740000, "2602.66000000", "2604.22000000", "2602.66000000", "2604.12000000", "90.56220000", 1752025799999, "235800.92233900", 691, "61.88910000", "161137.32846100", "0"], [1752025800000, "2604.13000000", "2604.63000000", "2603.86000000", "2603.86000000", "207.39140000", 1752025859999, "540067.59134000", 633, "89.92940000", "234195.34082900", "0"], [1752025860000, "2603.87000000", "2604.38000000", "2603.00000000", "2603.00000000", "102.09960000", 1752025919999, "265847.38506000", 835, "39.31680000", "102373.04082800", "0"], [1752025920000, "2603.01000000", "2604.02000000", "2602.69000000", "2602.89000000", "379.94700000", 1752025979999, "989151.00232300", 1003, "248.93260000", "648024.92336800", "0"], [1752025980000, "2602.89000000", "2603.07000000", "2602.89000000", "2603.07000000", "41.88940000", 1752026039999, "109033.88869000", 172, "35.42130000", "92198.13301900", "0"], [1752026040000, "2603.08000000", "2604.29000000", "2602.98000000", "2604.28000000", "103.76550000", 1752026099999, "270140.21091600", 505, "95.82470000", "249465.48417800", "0"], [1752026100000, "2604.29000000", "2605.06000000", "2604.08000000", "2605.06000000", "117.31690000", 1752026159999, "305568.42077700", 533, "100.76400000", "262461.44405300", "0"], [1752026160000, "2605.06000000", "2605.24000000", "2604.38000000", "2604.38000000", "195.65130000", 1752026219999, "509645.54800200", 755, "129.37770000", "337009.04874200", "0"], [1752026220000, "2604.39000000", "2605.00000000", "2603.07000000", "2604.37000000", "263.87960000", 1752026279999, "687221.43970500", 1316, "217.84390000", "567330.31168500", "0"], [1752026280000, "2604.38000000", "2604.63000000", "2604.38000000", "2604.43000000", "15.72300000", 1752026339999, "40952.03858500", 201, "3.58800000", "9345.03312300", "0"], [1752026340000, "2604.43000000", "2605.00000000", "2604.42000000", "2605.00000000", "43.23430000", 1752026399999, "112615.09673500", 327, "23.27520000", "60623.61339800", "0"], [1752026400000, "2605.00000000", "2605.39000000", "2602.63000000", "2602.64000000", "163.37250000", 1752026459999, "425492.17262200", 1455, "68.24510000", "177766.14760200", "0"], [1752026460000, "2602.63000000", "2603.76000000", "2602.49000000", "2603.35000000", "85.04600000", 1752026519999, "221378.54643200", 851, "63.49130000", "165267.48828500", "0"], [1752026520000, "2603.35000000", "2606.00000000", "2603.25000000", "2606.00000000", "140.01930000", 1752026579999, "364689.72007500", 1721, "104.44720000", "272043.98550900", "0"], [1752026580000, "2605.99000000", "2606.00000000", "2605.32000000", "2605.65000000", "116.46020000", 1752026639999, "303429.46727600", 572, "69.97320000", "182304.70689500", "0"], [1752026640000, "2605.65000000", "2608.02000000", "2605.65000000", "2608.02000000", "199.63570000", 1752026699999, "520511.52487100", 1077, "193.82750000", "505368.59463200", "0"], [1752026700000, "2608.03000000", "2608.04000000", "2607.53000000", "2607.69000000", "39.21890000", 1752026759999, "102275.65826500", 495, "12.68700000", "33084.73056900", "0"], [1752026760000, "2607.70000000", "2609.77000000", "2607.51000000", "2609.25000000", "105.20650000", 1752026819999, "274465.58312400", 1398, "45.60240000", "118949.01628300", "0"], [1752026820000, "2609.25000000", "2609.25000000", "2609.03000000", "2609.11000000", "126.95840000", 1752026879999, "331244.00911400", 334, "68.95020000", "179894.96781000", "0"], [1752026880000, "2609.11000000", "2609.88000000", "2609.00000000", "2609.86000000", "222.92120000", 1752026939999, "581660.35837500", 1291, "140.46250000", "366501.87979500", "0"], [1752026940000, "2609.87000000", "2610.00000000", "2607.27000000", "2607.28000000", "82.47530000", 1752026999999, "215215.11530500", 1294, "31.04930000", "81037.00251500", "0"], [1752027000000, "2607.28000000", "2607.66000000", "2607.27000000", "2607.61000000", "29.39470000", 1752027059999, "76647.05673000", 223, "25.09020000", "65422.82714700", "0"], [1752027060000, "2607.61000000", "2609.35000000", "2607.61000000", "2609.34000000", "171.03940000", 1752027119999, "446123.70081300", 787, "158.80360000", "414211.88728800", "0"], [1752027120000, "2609.35000000", "2609.61000000", "2608.86000000", "2608.86000000", "90.17990000", 1752027179999, "235308.94445800", 844, "44.81070000", "116921.06937000", "0"], [1752027180000, "2608.87000000", "2608.98000000", "2608.56000000", "2608.97000000", "108.31310000", 1752027239999, "282545.69314800", 436, "55.21890000", "144045.28033300", "0"], [1752027240000, "2608.97000000", "2608.98000000", "2608.36000000", "2608.37000000", "59.09800000", 1752027299999, "154181.84975500", 569, "37.25780000", "97203.45254500", "0"], [1752027300000, "2608.36000000", "2608.69000000", "2607.29000000", "2608.68000000", "282.14010000", 1752027359999, "735765.78667200", 1406, "40.06460000", "104503.05118700", "0"], [1752027360000, "2608.69000000", "2608.69000000", "2608.62000000", "2608.62000000", "23.94220000", 1752027419999, "62457.65603200", 214, "15.19990000", "39651.82713100", "0"], [1752027420000, "2608.63000000", "2608.63000000", "2606.00000000", "2606.37000000", "204.20160000", 1752027479999, "532255.82587100", 1551, "136.19680000", "354944.96822200", "0"], [1752027480000, "2606.37000000", "2606.73000000", "2606.00000000", "2606.72000000", "43.60440000", 1752027539999, "113650.39117300", 540, "14.99350000", "39079.62890000", "0"], [1752027540000, "2606.73000000", "2606.73000000", "2605.85000000", "2605.95000000", "49.48510000", 1752027599999, "128964.62743000", 460, "3.52170000", "9177.51753600", "0"], [1752027600000, "2605.94000000", "2605.94000000", "2603.55000000", "2603.55000000", "130.45520000", 1752027659999, "339820.13078600", 1464, "49.69360000", "129433.28445700", "0"], [1752027660000, "2603.54000000", "2603.54000000", "2602.24000000", "2602.45000000", "149.80770000", 1752027719999, "389863.27298700", 774, "113.36650000", "295016.06193300", "0"], [1752027720000, "2602.45000000", "2603.34000000", "2602.00000000", "2603.33000000", "238.68050000", 1752027779999, "621144.28485800", 717, "129.53490000", "337127.46770800", "0"], [1752027780000, "2603.33000000", "2603.39000000", "2602.00000000", "2602.00000000", "222.87150000", 1752027839999, "580139.76587700", 863, "170.53700000", "443935.48649800", "0"], [1752027840000, "2602.01000000", "2602.64000000", "2602.00000000", "2602.39000000", "158.34190000", 1752027899999, "412063.15589200", 672, "121.06630000", "315061.38660800", "0"], [1752027900000, "2602.39000000", "2603.86000000", "2602.39000000", "2603.86000000", "72.60690000", 1752027959999, "188971.13961200", 793, "64.40240000", "167616.87853500", "0"], [1752027960000, "2603.86000000", "2604.50000000", "2603.15000000", "2604.04000000", "89.87810000", 1752028019999, "234026.81528900", 1211, "54.14120000", "140973.54506700", "0"], [1752028020000, "2604.03000000", "2604.04000000", "2602.99000000", "2603.66000000", "67.76420000", 1752028079999, "176416.47410300", 937, "42.62930000", "110980.50586600", "0"], [1752028080000, "2603.66000000", "2605.00000000", "2603.50000000", "2604.70000000", "125.74990000", 1752028139999, "327443.27707700", 1329, "75.01790000", "195331.22269700", "0"], [1752028140000, "2604.70000000", "2604.71000000", "2603.79000000", "2604.50000000", "87.71600000", 1752028199999, "228413.95952700", 893, "58.14470000", "151399.51620900", "0"], [1752028200000, "2604.50000000", "2605.95000000", "2603.73000000", "2605.95000000", "88.74100000", 1752028259999, "231130.63076100", 1310, "38.00030000", "98982.53137300", "0"], [1752028260000, "2605.95000000", "2607.50000000", "2605.95000000", "2607.50000000", "78.27730000", 1752028319999, "204036.91574400", 1129, "36.14920000", "94227.29816600", "0"], [1752028320000, "2607.50000000", "2607.50000000", "2605.95000000", "2606.89000000", "61.85030000", 1752028379999, "161228.44469300", 1194, "24.06490000", "62727.58109800", "0"], [1752028380000, "2606.89000000", "2607.91000000", "2605.71000000", "2605.72000000", "70.37530000", 1752028439999, "183463.47549100", 1370, "34.43930000", "89771.52872400", "0"], [1752028440000, "2605.72000000", "2606.11000000", "2605.64000000", "2605.65000000", "65.43510000", 1752028499999, "170514.34934800", 614, "33.24390000", "86627.78775000", "0"], [1752028500000, "2605.65000000", "2605.86000000", "2605.16000000", "2605.85000000", "22.55500000", 1752028559999, "58766.72952300", 673, "8.51400000", "22183.17961400", "0"], [1752028560000, "2605.86000000", "2606.11000000", "2605.42000000", "2606.10000000", "65.53230000", 1752028619999, "170762.48394200", 916, "39.52580000", "102995.98484900", "0"], [1752028620000, "2606.10000000", "2606.10000000", "2604.03000000", "2604.03000000", "125.29140000", 1752028679999, "326306.63902600", 839, "9.05730000", "23586.59470200", "0"], [1752028680000, "2604.03000000", "2604.76000000", "2604.03000000", "2604.64000000", "48.54280000", 1752028739999, "126421.54463100", 671, "38.18790000", "99453.29095600", "0"], [1752028740000, "2604.64000000", "2604.81000000", "2603.64000000", "2603.64000000", "52.58340000", 1752028799999, "136954.24571600", 794, "25.58940000", "66650.64153200", "0"], [1752028800000, "2603.65000000", "2605.05000000", "2603.65000000", "2604.87000000", "60.73780000", 1752028859999, "158196.79334000", 884, "29.68490000", "77315.05199400", "0"], [1752028860000, "2604.88000000", "2605.06000000", "2604.88000000", "2605.06000000", "87.49500000", 1752028919999, "227920.77955800", 156, "15.55200000", "40513.78318400", "0"], [1752028920000, "2605.05000000", "2606.83000000", "2605.05000000", "2606.83000000", "84.90850000", 1752028979999, "221266.31889000", 762, "76.98300000", "200608.09718200", "0"], [1752028980000, "2606.82000000", "2607.44000000", "2606.72000000", "2607.44000000", "138.06190000", 1752029039999, "359931.80965900", 627, "66.03950000", "172165.93512200", "0"], [1752029040000, "2607.43000000", "2607.63000000", "2606.73000000", "2607.45000000", "49.18870000", 1752029099999, "128236.21154000", 642, "36.18780000", "94340.73957700", "0"], [1752029100000, "2607.45000000", "2607.45000000", "2606.49000000", "2606.50000000", "56.08260000", 1752029159999, "146210.39005100", 851, "13.08270000", "34107.28965400", "0"], [1752029160000, "2606.51000000", "2606.51000000", "2605.10000000", "2605.33000000", "43.25930000", 1752029219999, "112724.35495800", 664, "9.14830000", "23835.74246900", "0"], [1752029220000, "2605.33000000", "2605.82000000", "2605.33000000", "2605.43000000", "50.02290000", 1752029279999, "130333.19315200", 491, "21.78040000", "56748.28804900", "0"], [1752029280000, "2605.43000000", "2605.43000000", "2603.62000000", "2604.32000000", "522.52650000", 1752029339999, "1360936.20107500", 1557, "82.33100000", "214401.58794300", "0"], [1752029340000, "2604.32000000", "2604.81000000", "2603.20000000", "2604.55000000", "796.37000000", 1752029399999, "2073593.58649800", 2241, "79.66920000", "207457.92143400", "0"], [1752029400000, "2604.55000000", "2605.55000000", "2604.37000000", "2605.17000000", "99.92790000", 1752029459999, "260323.77061800", 710, "67.88380000", "176840.84665500", "0"], [1752029460000, "2605.17000000", "2605.33000000", "2604.79000000", "2605.33000000", "130.72160000", 1752029519999, "340542.53646000", 721, "95.04030000", "247588.30285100", "0"], [1752029520000, "2605.33000000", "2605.33000000", "2603.64000000", "2604.21000000", "334.94440000", 1752029579999, "872271.41462900", 1149, "125.05080000", "325696.99930800", "0"], [1752029580000, "2604.21000000", "2604.84000000", "2604.21000000", "2604.64000000", "278.84860000", 1752029639999, "726249.52866100", 764, "86.70870000", "225830.51283000", "0"], [1752029640000, "2604.64000000", "2604.65000000", "2603.22000000", "2603.84000000", "245.12870000", 1752029699999, "638216.89023200", 798, "52.41120000", "136461.98134000", "0"], [1752029700000, "2603.84000000", "2604.64000000", "2603.56000000", "2603.57000000", "195.32690000", 1752029759999, "508665.96473500", 721, "54.36300000", "141562.05465000", "0"], [1752029760000, "2603.57000000", "2603.57000000", "2602.00000000", "2602.45000000", "253.70340000", 1752029819999, "660256.83793400", 997, "31.71240000", "82529.64423600", "0"], [1752029820000, "2602.46000000", "2602.98000000", "2601.42000000", "2602.96000000", "195.75420000", 1752029879999, "509363.51976200", 1231, "29.34630000", "76367.70792500", "0"], [1752029880000, "2602.96000000", "2602.96000000", "2602.25000000", "2602.81000000", "68.42500000", 1752029939999, "178077.81824700", 483, "24.36640000", "63411.60358700", "0"], [1752029940000, "2602.82000000", "2602.97000000", "2602.46000000", "2602.81000000", "64.21170000", 1752029999999, "167123.06832200", 364, "15.24590000", "39680.62308400", "0"], [1752030000000, "2602.82000000", "2603.73000000", "2602.82000000", "2603.73000000", "102.02840000", 1752030059999, "265592.08905800", 547, "90.56140000", "235742.28697200", "0"], [1752030060000, "2603.73000000", "2605.15000000", "2603.72000000", "2604.24000000", "90.60720000", 1752030119999, "235985.42805000", 871, "57.32270000", "149285.62229300", "0"], [1752030120000, "2604.24000000", "2605.33000000", "2603.88000000", "2605.33000000", "51.09680000", 1752030179999, "133076.53004100", 673, "31.68890000", "82530.91342100", "0"], [1752030180000, "2605.33000000", "2607.07000000", "2605.33000000", "2606.00000000", "180.10480000", 1752030239999, "469481.55115200", 1277, "114.89390000", "299498.90308700", "0"], [1752030240000, "2606.01000000", "2606.08000000", "2605.44000000", "2605.96000000", "44.15240000", 1752030299999, "115053.50282700", 690, "28.13100000", "73303.97474000", "0"], [1752030300000, "2605.96000000", "2606.01000000", "2605.21000000", "2605.21000000", "50.11570000", 1752030359999, "130575.57436100", 590, "22.39340000", "58343.71573600", "0"], [1752030360000, "2605.22000000", "2605.43000000", "2605.00000000", "2605.43000000", "16.04250000", 1752030419999, "41793.12834400", 326, "13.73360000", "35778.09143300", "0"], [1752030420000, "2605.42000000", "2605.58000000", "2603.16000000", "2603.16000000", "67.39130000", 1752030479999, "175511.11524700", 1047, "22.74430000", "59243.06509800", "0"], [1752030480000, "2603.17000000", "2603.77000000", "2603.17000000", "2603.51000000", "59.97750000", 1752030539999, "156138.39957400", 587, "42.70720000", "111177.98987100", "0"], [1752030540000, "2603.51000000", "2603.51000000", "2601.99000000", "2601.99000000", "44.34190000", 1752030599999, "115411.62715100", 818, "12.69020000", "33028.78094700", "0"], [1752030600000, "2601.99000000", "2601.99000000", "2600.47000000", "2600.66000000", "122.33380000", 1752030659999, "318232.35239700", 1337, "53.49360000", "139158.51233900", "0"], [1752030660000, "2600.67000000", "2600.67000000", "2598.17000000", "2598.50000000", "439.03310000", 1752030719999, "1141110.33066900", 2239, "163.39290000", "424613.73382800", "0"], [1752030720000, "2598.51000000", "2598.81000000", "2597.79000000", "2597.99000000", "105.54780000", 1752030779999, "274234.91587300", 929, "45.76940000", "118916.33995900", "0"], [1752030780000, "2598.00000000", "2598.24000000", "2597.69000000", "2598.09000000", "110.53650000", 1752030839999, "287177.82901100", 938, "47.98530000", "124666.53317100", "0"], [1752030840000, "2598.09000000", "2599.00000000", "2597.32000000", "2597.32000000", "143.17430000", 1752030899999, "372000.71245500", 1577, "62.10890000", "161380.38753100", "0"], [1752030900000, "2597.31000000", "2597.31000000", "2592.01000000", "2593.77000000", "1065.22770000", 1752030959999, "2763236.32879200", 5304, "423.84090000", "1099357.18186900", "0"], [1752030960000, "2593.78000000", "2594.99000000", "2593.77000000", "2594.49000000", "252.88430000", 1752031019999, "656048.13158200", 1394, "121.05040000", "314021.47084700", "0"], [1752031020000, "2594.49000000", "2594.97000000", "2594.27000000", "2594.28000000", "93.90920000", 1752031079999, "243677.50714200", 533, "23.06130000", "59840.60167700", "0"], [1752031080000, "2594.27000000", "2594.64000000", "2592.96000000", "2594.52000000", "220.71460000", 1752031139999, "572549.59749200", 1769, "83.74150000", "217200.35238500", "0"], [1752031140000, "2594.53000000", "2595.00000000", "2594.41000000", "2595.00000000", "333.78400000", 1752031199999, "866109.66099200", 635, "102.01560000", "264697.25989900", "0"], [1752031200000, "2594.99000000", "2596.93000000", "2594.40000000", "2596.89000000", "278.23970000", 1752031259999, "722253.30793800", 1648, "211.46860000", "548907.45206500", "0"], [1752031260000, "2596.89000000", "2596.93000000", "2596.01000000", "2596.31000000", "58.03340000", 1752031319999, "150680.95916600", 699, "31.23360000", "81095.12797200", "0"], [1752031320000, "2596.30000000", "2596.83000000", "2596.18000000", "2596.32000000", "86.29780000", 1752031379999, "224066.75349000", 620, "46.76560000", "121420.23892000", "0"], [1752031380000, "2596.31000000", "2596.32000000", "2595.71000000", "2595.93000000", "38.27780000", 1752031439999, "99374.23978600", 568, "11.40510000", "29608.42792500", "0"], [1752031440000, "2595.93000000", "2596.71000000", "2595.93000000", "2596.52000000", "88.71710000", 1752031499999, "230346.91431400", 897, "59.43980000", "154325.93142400", "0"], [1752031500000, "2596.52000000", "2596.70000000", "2595.72000000", "2596.23000000", "97.16730000", 1752031559999, "252277.36335300", 714, "50.90770000", "132174.44860200", "0"], [1752031560000, "2596.22000000", "2596.23000000", "2595.83000000", "2595.84000000", "48.15340000", 1752031619999, "125008.31101200", 254, "5.35570000", "13903.79828400", "0"], [1752031620000, "2595.84000000", "2596.69000000", "2595.83000000", "2596.22000000", "201.00790000", 1752031679999, "521862.63180000", 850, "138.97530000", "360808.31432700", "0"], [1752031680000, "2596.22000000", "2598.68000000", "2596.22000000", "2597.90000000", "240.30060000", 1752031739999, "624143.51360800", 1556, "186.58790000", "484577.18402800", "0"], [1752031740000, "2597.91000000", "2598.78000000", "2597.27000000", "2598.40000000", "252.05010000", 1752031799999, "654903.51095400", 1233, "145.34090000", "377630.38995900", "0"], [1752031800000, "2598.39000000", "2598.40000000", "2597.27000000", "2597.27000000", "84.21650000", 1752031859999, "218761.24829500", 680, "20.13810000", "52310.07249900", "0"], [1752031860000, "2597.28000000", "2597.46000000", "2596.49000000", "2597.41000000", "198.50890000", 1752031919999, "515520.44556300", 1030, "94.18890000", "244616.43808300", "0"], [1752031920000, "2597.42000000", "2597.58000000", "2597.06000000", "2597.58000000", "137.56730000", 1752031979999, "357320.07549000", 953, "59.17790000", "153708.00057600", "0"], [1752031980000, "2597.57000000", "2599.80000000", "2597.32000000", "2599.07000000", "518.60500000", 1752032039999, "1347552.60411000", 1140, "464.41940000", "1206731.22247900", "0"], [1752032040000, "2599.07000000", "2599.08000000", "2596.61000000", "2596.62000000", "176.72380000", 1752032099999, "459092.39444000", 1058, "42.66600000", "110858.51923300", "0"], [1752032100000, "2596.61000000", "2596.87000000", "2595.00000000", "2596.56000000", "212.99980000", 1752032159999, "552941.99513300", 1446, "120.15930000", "311920.50383600", "0"], [1752032160000, "2596.56000000", "2596.57000000", "2595.52000000", "2595.61000000", "85.18140000", 1752032219999, "221120.04240700", 1032, "35.70550000", "92678.73265000", "0"], [1752032220000, "2595.62000000", "2597.23000000", "2595.61000000", "2597.01000000", "118.10640000", 1752032279999, "306694.03496400", 1320, "68.11800000", "176869.52228900", "0"], [1752032280000, "2597.01000000", "2597.76000000", "2596.50000000", "2596.50000000", "64.42090000", 1752032339999, "167306.75413500", 801, "20.78520000", "53984.41624800", "0"], [1752032340000, "2596.51000000", "2597.25000000", "2596.23000000", "2596.42000000", "85.69230000", 1752032399999, "222528.13302300", 910, "45.35190000", "117774.39506800", "0"], [1752032400000, "2596.42000000", "2596.43000000", "2595.61000000", "2595.98000000", "90.07340000", 1752032459999, "233816.19907100", 592, "68.06430000", "176679.17589200", "0"], [1752032460000, "2595.98000000", "2595.99000000", "2595.31000000", "2595.50000000", "58.78660000", 1752032519999, "152581.86309700", 615, "25.44360000", "66037.00183100", "0"], [1752032520000, "2595.50000000", "2596.00000000", "2595.50000000", "2595.99000000", "104.24460000", 1752032579999, "270575.62425300", 458, "83.50080000", "216734.41708200", "0"], [1752032580000, "2595.99000000", "2596.00000000", "2595.27000000", "2595.28000000", "68.86380000", 1752032639999, "178738.13325200", 429, "24.15560000", "62691.15159100", "0"], [1752032640000, "2595.27000000", "2595.28000000", "2593.80000000", "2594.75000000", "143.01510000", 1752032699999, "371060.16910900", 1009, "33.92340000", "88008.67657200", "0"], [1752032700000, "2594.74000000", "2594.75000000", "2592.06000000", "2592.57000000", "292.60000000", 1752032759999, "758738.48400500", 1657, "56.40460000", "146243.12143800", "0"], [1752032760000, "2592.57000000", "2595.92000000", "2592.39000000", "2595.92000000", "297.54500000", 1752032819999, "771832.86440700", 1726, "278.47440000", "722375.75546100", "0"], [1752032820000, "2595.92000000", "2595.92000000", "2594.39000000", "2594.39000000", "113.22640000", 1752032879999, "293839.16708300", 828, "45.38220000", "117746.66836600", "0"], [1752032880000, "2594.39000000", "2594.39000000", "2593.39000000", "2593.78000000", "56.57030000", 1752032939999, "146733.17206600", 805, "12.45860000", "32313.40756800", "0"], [1752032940000, "2593.78000000", "2593.86000000", "2593.71000000", "2593.86000000", "75.90650000", 1752032999999, "196880.20456000", 303, "69.85600000", "181186.94188100", "0"], [1752033000000, "2593.87000000", "2594.00000000", "2593.71000000", "2594.00000000", "109.59070000", 1752033059999, "284274.08354900", 456, "11.33670000", "29405.55834700", "0"], [1752033060000, "2594.00000000", "2594.00000000", "2592.20000000", "2592.53000000", "141.96580000", 1752033119999, "368099.33642000", 997, "32.22590000", "83557.24725200", "0"], [1752033120000, "2592.52000000", "2592.93000000", "2592.41000000", "2592.92000000", "77.58950000", 1752033179999, "201161.58607000", 563, "22.23900000", "57660.23556200", "0"], [1752033180000, "2592.92000000", "2593.78000000", "2592.84000000", "2593.10000000", "245.44220000", 1752033239999, "636446.59751500", 884, "122.91440000", "318724.53788200", "0"], [1752033240000, "2593.10000000", "2593.42000000", "2592.82000000", "2593.07000000", "44.18340000", 1752033299999, "114571.02812000", 775, "28.15550000", "73008.90919700", "0"], [1752033300000, "2593.07000000", "2593.08000000", "2591.69000000", "2593.01000000", "80.96160000", 1752033359999, "209888.00181100", 1244, "23.84540000", "61818.91618200", "0"], [1752033360000, "2593.02000000", "2594.56000000", "2593.01000000", "2594.23000000", "79.36900000", 1752033419999, "205858.56631800", 833, "63.10780000", "163678.63796600", "0"], [1752033420000, "2594.23000000", "2594.23000000", "2590.00000000", "2591.24000000", "430.02790000", 1752033479999, "1114237.12342900", 3124, "134.83530000", "349360.24975800", "0"], [1752033480000, "2591.24000000", "2591.74000000", "2589.78000000", "2591.73000000", "507.46780000", 1752033539999, "1314660.40273900", 2059, "181.44340000", "470164.26607500", "0"], [1752033540000, "2591.73000000", "2592.22000000", "2591.50000000", "2591.75000000", "56.11530000", 1752033599999, "145444.07796400", 730, "29.32770000", "76011.25014400", "0"], [1752033600000, "2591.74000000", "2592.80000000", "2591.40000000", "2592.80000000", "109.46960000", 1752033659999, "283738.03209900", 1354, "67.05370000", "173799.42929800", "0"], [1752033660000, "2592.80000000", "2593.09000000", "2592.04000000", "2593.09000000", "108.84870000", 1752033719999, "282201.00686600", 1405, "51.06690000", "132400.45693200", "0"], [1752033720000, "2593.09000000", "2593.95000000", "2593.08000000", "2593.71000000", "111.04070000", 1752033779999, "287989.12411900", 744, "81.65910000", "211790.79887100", "0"], [1752033780000, "2593.72000000", "2593.72000000", "2593.24000000", "2593.33000000", "117.11320000", 1752033839999, "303718.61981500", 339, "96.59460000", "250503.07827200", "0"], [1752033840000, "2593.33000000", "2593.33000000", "2591.99000000", "2591.99000000", "415.24290000", 1752033899999, "1076849.14674400", 730, "3.12910000", "8113.46473500", "0"], [1752033900000, "2592.00000000", "2592.93000000", "2591.99000000", "2592.92000000", "54.01280000", 1752033959999, "140011.83337900", 523, "36.77400000", "95326.84962300", "0"], [1752033960000, "2592.92000000", "2593.28000000", "2592.82000000", "2593.27000000", "44.26560000", 1752034019999, "114784.50687000", 389, "35.42630000", "91864.75577100", "0"], [1752034020000, "2593.27000000", "2593.66000000", "2593.27000000", "2593.65000000", "35.38520000", 1752034079999, "91772.92123600", 248, "19.42780000", "50385.02191000", "0"], [1752034080000, "2593.65000000", "2593.66000000", "2592.65000000", "2593.11000000", "54.58750000", 1752034139999, "141566.17899100", 641, "9.60790000", "24915.40445900", "0"], [1752034140000, "2593.11000000", "2595.00000000", "2593.10000000", "2594.83000000", "162.77590000", 1752034199999, "422212.36852300", 823, "140.73910000", "365030.15740200", "0"], [1752034200000, "2594.83000000", "2595.43000000", "2594.66000000", "2594.95000000", "134.58210000", 1752034259999, "349243.83286400", 689, "99.51450000", "258234.49565000", "0"], [1752034260000, "2594.96000000", "2594.96000000", "2594.50000000", "2594.62000000", "149.36250000", 1752034319999, "387533.01383400", 730, "121.98960000", "316509.15202800", "0"], [1752034320000, "2594.62000000", "2595.11000000", "2594.50000000", "2594.68000000", "49.10180000", 1752034379999, "127408.61347700", 500, "35.59380000", "92357.79307700", "0"], [1752034380000, "2594.68000000", "2594.69000000", "2593.60000000", "2593.61000000", "83.65960000", 1752034439999, "217039.60300200", 676, "28.30400000", "73423.52229700", "0"], [1752034440000, "2593.61000000", "2593.61000000", "2591.42000000", "2591.43000000", "86.17730000", 1752034499999, "223406.70103700", 1002, "3.93220000", "10194.32241100", "0"], [1752034500000, "2591.43000000", "2592.67000000", "2590.98000000", "2592.67000000", "90.91080000", 1752034559999, "235615.16341300", 984, "76.18440000", "197456.10082900", "0"], [1752034560000, "2592.66000000", "2592.67000000", "2592.42000000", "2592.67000000", "38.30130000", 1752034619999, "99301.27473900", 450, "28.75370000", "74547.97883000", "0"], [1752034620000, "2592.67000000", "2593.80000000", "2592.67000000", "2592.93000000", "84.31590000", 1752034679999, "218661.37334200", 904, "34.05510000", "88307.87253100", "0"], [1752034680000, "2592.94000000", "2593.45000000", "2592.91000000", "2592.92000000", "32.86340000", 1752034739999, "85218.66700900", 498, "17.52340000", "45438.24197900", "0"], [1752034740000, "2592.91000000", "2593.18000000", "2592.91000000", "2593.17000000", "94.51560000", 1752034799999, "245077.08744500", 268, "79.19200000", "205342.66915700", "0"], [1752034800000, "2593.18000000", "2593.84000000", "2593.18000000", "2593.31000000", "97.55800000", 1752034859999, "253018.17947000", 564, "83.58440000", "216774.34170300", "0"], [1752034860000, "2593.32000000", "2593.32000000", "2593.11000000", "2593.20000000", "49.83440000", 1752034919999, "129227.47310500", 267, "37.13960000", "96307.93214400", "0"], [1752034920000, "2593.21000000", "2593.97000000", "2593.20000000", "2593.52000000", "130.36090000", 1752034979999, "338067.82918500", 742, "75.43420000", "195621.20673000", "0"], [1752034980000, "2593.51000000", "2593.52000000", "2593.50000000", "2593.51000000", "11.04500000", 1752035039999, "28645.37316300", 107, "7.07590000", "18351.47310900", "0"], [1752035040000, "2593.50000000", "2593.51000000", "2592.44000000", "2592.45000000", "123.67990000", 1752035099999, "320696.82839700", 1103, "53.83600000", "139590.86456900", "0"], [1752035100000, "2592.45000000", "2592.48000000", "2591.71000000", "2591.87000000", "134.24510000", 1752035159999, "347985.37693800", 1127, "106.26590000", "275454.39031300", "0"], [1752035160000, "2591.87000000", "2592.80000000", "2591.87000000", "2592.78000000", "79.35540000", 1752035219999, "205724.39405700", 476, "68.13840000", "176644.64297800", "0"], [1752035220000, "2592.78000000", "2594.11000000", "2592.78000000", "2594.10000000", "122.31500000", 1752035279999, "317218.08328200", 776, "118.99820000", "308615.76502600", "0"], [1752035280000, "2594.10000000", "2595.12000000", "2593.95000000", "2595.12000000", "188.03960000", 1752035339999, "487852.46935900", 1010, "149.09510000", "386823.21563800", "0"], [1752035340000, "2595.12000000", "2595.74000000", "2595.11000000", "2595.29000000", "107.11360000", 1752035399999, "277999.71487000", 553, "67.38840000", "174898.72446400", "0"], [1752035400000, "2595.28000000", "2596.26000000", "2595.20000000", "2595.20000000", "79.01300000", 1752035459999, "205096.58510900", 953, "36.02240000", "93503.53565000", "0"], [1752035460000, "2595.21000000", "2596.46000000", "2595.20000000", "2596.46000000", "176.27530000", 1752035519999, "457550.05527200", 717, "173.30050000", "449827.95223000", "0"], [1752035520000, "2596.46000000", "2596.85000000", "2596.31000000", "2596.40000000", "75.23860000", 1752035579999, "195354.12368600", 450, "51.64970000", "134103.55111100", "0"], [1752035580000, "2596.40000000", "2596.95000000", "2595.95000000", "2596.94000000", "146.65080000", 1752035639999, "380793.11956300", 638, "117.32550000", "304659.74070000", "0"], [1752035640000, "2596.94000000", "2597.86000000", "2596.94000000", "2597.41000000", "170.22870000", 1752035699999, "442166.10149000", 620, "97.85450000", "254160.60838200", "0"], [1752035700000, "2597.42000000", "2597.43000000", "2596.00000000", "2596.00000000", "166.84120000", 1752035759999, "433285.09596300", 834, "72.94850000", "189432.69267200", "0"], [1752035760000, "2596.00000000", "2597.24000000", "2596.00000000", "2597.13000000", "111.05480000", 1752035819999, "288374.73003300", 1116, "81.90930000", "212679.83809800", "0"], [1752035820000, "2597.13000000", "2598.21000000", "2597.08000000", "2598.21000000", "148.82560000", 1752035879999, "386593.17075700", 801, "125.54580000", "326123.13260800", "0"], [1752035880000, "2598.21000000", "2599.50000000", "2598.21000000", "2599.29000000", "107.80340000", 1752035939999, "280184.75304200", 1069, "61.44790000", "159696.87986400", "0"], [1752035940000, "2599.27000000", "2600.63000000", "2599.27000000", "2600.63000000", "178.53080000", 1752035999999, "464189.45806000", 1126, "148.28900000", "385563.41721200", "0"], [1752036000000, "2600.63000000", "2600.85000000", "2600.28000000", "2600.65000000", "208.38850000", 1752036059999, "541920.20176600", 829, "87.16420000", "226669.08403300", "0"], [1752036060000, "2600.66000000", "2602.20000000", "2600.65000000", "2601.09000000", "439.35330000", 1752036119999, "1142838.27283800", 1596, "248.83650000", "647269.28144500", "0"], [1752036120000, "2601.09000000", "2601.09000000", "2600.19000000", "2600.20000000", "111.00460000", 1752036179999, "288686.23132300", 702, "31.28520000", "81354.80864800", "0"], [1752036180000, "2600.20000000", "2600.20000000", "2598.13000000", "2598.92000000", "256.45580000", 1752036239999, "666496.54362200", 1082, "93.64840000", "243343.80842100", "0"], [1752036240000, "2598.92000000", "2599.42000000", "2598.92000000", "2599.33000000", "51.85980000", 1752036299999, "134787.89581700", 680, "35.73150000", "92867.56055800", "0"], [1752036300000, "2599.33000000", "2599.33000000", "2598.78000000", "2599.05000000", "67.43360000", 1752036359999, "175254.44801100", 407, "36.09680000", "93809.79603300", "0"], [1752036360000, "2599.06000000", "2599.06000000", "2599.05000000", "2599.05000000", "32.47110000", 1752036419999, "84394.11309400", 109, "10.06390000", "26156.67993400", "0"], [1752036420000, "2599.06000000", "2600.87000000", "2599.05000000", "2600.87000000", "127.12500000", 1752036479999, "330450.03339400", 1137, "103.96890000", "270251.11754200", "0"], [1752036480000, "2600.87000000", "2601.16000000", "2600.13000000", "2601.15000000", "94.65660000", 1752036539999, "246149.14061600", 810, "75.96400000", "197536.25019800", "0"], [1752036540000, "2601.15000000", "2601.16000000", "2601.00000000", "2601.01000000", "40.45200000", 1752036599999, "105221.21623200", 238, "13.21570000", "34376.12709900", "0"], [1752036600000, "2601.00000000", "2601.16000000", "2601.00000000", "2601.00000000", "41.03450000", 1752036659999, "106735.76868200", 337, "19.58260000", "50936.59404800", "0"], [1752036660000, "2601.01000000", "2601.16000000", "2601.00000000", "2601.16000000", "42.78550000", 1752036719999, "111288.12032600", 264, "34.57030000", "89920.17145700", "0"], [1752036720000, "2601.15000000", "2601.17000000", "2601.00000000", "2601.16000000", "151.89620000", 1752036779999, "395104.24223200", 339, "134.37040000", "349517.16970100", "0"], [1752036780000, "2601.16000000", "2601.17000000", "2601.04000000", "2601.05000000", "151.88650000", 1752036839999, "395080.56167500", 309, "84.67660000", "220257.50868200", "0"], [1752036840000, "2601.05000000", "2601.34000000", "2601.04000000", "2601.16000000", "76.50890000", 1752036899999, "199012.35147800", 433, "40.83940000", "106230.68497700", "0"], [1752036900000, "2601.17000000", "2601.42000000", "2601.16000000", "2601.41000000", "52.53970000", 1752036959999, "136670.62081300", 258, "42.18310000", "109730.09200100", "0"], [1752036960000, "2601.42000000", "2602.25000000", "2601.41000000", "2602.25000000", "88.68640000", 1752037019999, "230735.48302300", 678, "48.57920000", "126393.57092900", "0"], [1752037020000, "2602.25000000", "2602.85000000", "2602.24000000", "2602.61000000", "136.20090000", 1752037079999, "354452.23534100", 704, "122.85250000", "319710.28736300", "0"], [1752037080000, "2602.60000000", "2602.61000000", "2602.08000000", "2602.08000000", "60.89720000", 1752037139999, "158481.07712400", 433, "27.78750000", "72315.24146300", "0"], [1752037140000, "2602.09000000", "2603.38000000", "2601.76000000", "2603.06000000", "685.52040000", 1752037199999, "1783980.59932500", 1672, "425.40550000", "1106955.75161300", "0"], [1752037200000, "2603.05000000", "2608.96000000", "2601.99000000", "2607.73000000", "1623.73690000", 1752037259999, "4230633.16226000", 4239, "1011.16840000", "2634364.35416800", "0"], [1752037260000, "2607.74000000", "2613.00000000", "2607.64000000", "2612.00000000", "1190.75450000", 1752037319999, "3108499.20892800", 5496, "875.77990000", "2286035.71700000", "0"], [1752037320000, "2611.99000000", "2612.60000000", "2609.53000000", "2611.28000000", "340.58780000", 1752037379999, "889309.28447000", 1985, "164.99040000", "430786.54652500", "0"], [1752037380000, "2611.27000000", "2612.00000000", "2609.00000000", "2609.00000000", "291.98570000", 1752037439999, "762351.79764700", 1776, "79.37400000", "207264.47813000", "0"], [1752037440000, "2609.01000000", "2609.36000000", "2607.87000000", "2607.87000000", "212.09010000", 1752037499999, "553233.30530000", 898, "52.25680000", "136334.92543400", "0"], [1752037500000, "2607.88000000", "2609.09000000", "2606.99000000", "2609.09000000", "132.38830000", 1752037559999, "345213.28135000", 1358, "79.08450000", "206235.97665900", "0"], [1752037560000, "2609.08000000", "2609.09000000", "2608.31000000", "2608.32000000", "58.12010000", 1752037619999, "151624.81849500", 383, "10.43600000", "27225.18981900", "0"], [1752037620000, "2608.32000000", "2608.39000000", "2607.67000000", "2607.67000000", "45.03010000", 1752037679999, "117448.07049800", 393, "9.64860000", "25165.91134300", "0"], [1752037680000, "2607.68000000", "2607.68000000", "2606.95000000", "2606.96000000", "38.23120000", 1752037739999, "99677.25092300", 299, "7.70920000", "20098.33802600", "0"], [1752037740000, "2606.95000000", "2607.26000000", "2606.89000000", "2607.25000000", "84.06000000", 1752037799999, "219144.98929700", 484, "34.60690000", "90220.01957800", "0"], [1752037800000, "2607.26000000", "2607.94000000", "2606.90000000", "2606.91000000", "74.77300000", 1752037859999, "194960.20276100", 548, "24.02580000", "62643.22626200", "0"], [1752037860000, "2606.90000000", "2607.17000000", "2606.90000000", "2606.98000000", "45.45970000", 1752037919999, "118517.53166900", 205, "18.61600000", "48534.03892200", "0"], [1752037920000, "2606.99000000", "2607.66000000", "2606.98000000", "2607.65000000", "66.84190000", 1752037979999, "174270.69699000", 330, "51.88900000", "135287.75033000", "0"], [1752037980000, "2607.65000000", "2607.94000000", "2606.99000000", "2606.99000000", "40.82360000", 1752038039999, "106451.43763400", 496, "16.03570000", "41814.97680100", "0"], [1752038040000, "2606.99000000", "2608.21000000", "2606.99000000", "2608.21000000", "58.57640000", 1752038099999, "152738.28111800", 796, "37.02620000", "96547.80078500", "0"], [1752038100000, "2608.20000000", "2610.01000000", "2608.20000000", "2610.00000000", "332.15460000", 1752038159999, "866738.35936000", 1026, "272.47740000", "710989.25228400", "0"], [1752038160000, "2610.00000000", "2610.88000000", "2609.50000000", "2609.50000000", "174.43770000", 1752038219999, "455343.59301000", 812, "85.63680000", "223556.28045300", "0"], [1752038220000, "2609.50000000", "2609.60000000", "2608.99000000", "2609.59000000", "45.60120000", 1752038279999, "118982.77822700", 492, "12.78490000", "33358.58141000", "0"], [1752038280000, "2609.59000000", "2609.60000000", "2609.58000000", "2609.58000000", "58.89990000", 1752038339999, "153704.64525100", 151, "5.56970000", "14534.68912000", "0"], [1752038340000, "2609.58000000", "2609.59000000", "2608.50000000", "2608.98000000", "189.78230000", 1752038399999, "495129.99042900", 690, "41.77610000", "108981.93511700", "0"], [1752038400000, "2608.98000000", "2609.50000000", "2608.91000000", "2609.48000000", "97.79460000", 1752038459999, "255164.80651300", 835, "54.58460000", "142416.42485300", "0"], [1752038460000, "2609.48000000", "2609.48000000", "2607.84000000", "2607.84000000", "50.68310000", 1752038519999, "132217.60748200", 755, "7.00160000", "18266.42522100", "0"], [1752038520000, "2607.84000000", "2608.72000000", "2607.84000000", "2608.71000000", "93.05620000", 1752038579999, "242706.64370600", 654, "36.78920000", "95954.88315300", "0"], [1752038580000, "2608.71000000", "2609.35000000", "2608.26000000", "2608.26000000", "232.57450000", 1752038639999, "606719.31826300", 723, "30.41540000", "79354.32437500", "0"], [1752038640000, "2608.26000000", "2608.27000000", "2607.99000000", "2607.99000000", "73.72130000", 1752038699999, "192279.25936000", 217, "3.95070000", "10304.17825200", "0"], [1752038700000, "2608.00000000", "2608.00000000", "2607.43000000", "2607.43000000", "29.02400000", 1752038759999, "75685.37730500", 435, "3.46140000", "9026.37356000", "0"], [1752038760000, "2607.43000000", "2607.43000000", "2605.39000000", "2605.39000000", "128.60840000", 1752038819999, "335178.21698000", 1029, "2.97060000", "7743.01649400", "0"], [1752038820000, "2605.39000000", "2605.85000000", "2605.00000000", "2605.85000000", "81.20060000", 1752038879999, "211558.20851900", 608, "66.28130000", "172690.86533600", "0"], [1752038880000, "2605.84000000", "2605.95000000", "2605.84000000", "2605.95000000", "15.56270000", 1752038939999, "40554.07428400", 138, "9.49360000", "24738.97052000", "0"], [1752038940000, "2605.95000000", "2606.00000000", "2605.19000000", "2605.65000000", "92.79130000", 1752038999999, "241784.17379200", 601, "34.98840000", "91165.18479800", "0"], [1752039000000, "2605.65000000", "2605.65000000", "2605.20000000", "2605.61000000", "35.89580000", 1752039059999, "93528.50275500", 332, "19.78280000", "51545.52066300", "0"], [1752039060000, "2605.61000000", "2606.25000000", "2605.16000000", "2606.24000000", "76.53960000", 1752039119999, "199425.69845400", 728, "30.13700000", "78523.48919800", "0"], [1752039120000, "2606.25000000", "2607.66000000", "2606.24000000", "2607.16000000", "62.53790000", 1752039179999, "163041.52968900", 658, "42.15440000", "109894.42353000", "0"], [1752039180000, "2607.16000000", "2609.50000000", "2607.16000000", "2609.49000000", "62.26180000", 1752039239999, "162387.79095400", 937, "53.23100000", "138832.73038000", "0"], [1752039240000, "2609.49000000", "2609.66000000", "2609.19000000", "2609.66000000", "49.14860000", 1752039299999, "128250.78306300", 403, "22.73420000", "59323.41568500", "0"], [1752039300000, "2609.67000000", "2619.56000000", "2609.67000000", "2617.87000000", "1390.34890000", 1752039359999, "3635080.82501900", 4208, "1139.68240000", "2978941.58354500", "0"], [1752039360000, "2617.88000000", "2625.08000000", "2616.89000000", "2622.42000000", "1736.62100000", 1752039419999, "4552697.49641300", 8943, "1337.31170000", "3505684.79173100", "0"], [1752039420000, "2622.42000000", "2626.39000000", "2620.40000000", "2624.53000000", "633.61480000", 1752039479999, "1662867.86274100", 4158, "257.24010000", "675029.74869400", "0"], [1752039480000, "2624.52000000", "2633.00000000", "2623.71000000", "2632.01000000", "3520.84620000", 1752039539999, "9256155.56315900", 10022, "2610.15530000", "6861512.95362500", "0"], [1752039540000, "2632.00000000", "2647.00000000", "2631.10000000", "2637.56000000", "7011.08080000", 1752039599999, "18509246.78860200", 21637, "4052.25500000", "10697094.92023400", "0"], [1752039600000, "2637.56000000", "2640.92000000", "2634.67000000", "2636.39000000", "2778.54990000", 1752039659999, "7330800.53999600", 9115, "1139.22820000", "3005752.11834300", "0"], [1752039660000, "2636.39000000", "2638.02000000", "2634.94000000", "2637.04000000", "709.45660000", 1752039719999, "1870283.07289800", 4837, "423.90510000", "1117479.36239600", "0"], [1752039720000, "2637.03000000", "2637.04000000", "2634.00000000", "2634.06000000", "443.46680000", 1752039779999, "1168490.93892300", 2780, "100.65180000", "265203.58154400", "0"], [1752039780000, "2634.06000000", "2634.77000000", "2633.13000000", "2634.51000000", "339.53490000", 1752039839999, "894380.15336400", 1866, "114.90050000", "302660.71451700", "0"], [1752039840000, "2634.52000000", "2636.71000000", "2634.51000000", "2635.83000000", "521.75360000", 1752039899999, "1375310.25396700", 2394, "406.32590000", "1071061.65109600", "0"], [1752039900000, "2635.84000000", "2637.80000000", "2634.41000000", "2634.44000000", "602.26940000", 1752039959999, "1587883.79688800", 3198, "380.74490000", "1003896.29819400", "0"], [1752039960000, "2634.45000000", "2634.45000000", "2622.94000000", "2629.87000000", "2398.99070000", 1752040019999, "6305155.35572400", 8171, "900.39460000", "2366160.74573000", "0"], [1752040020000, "2629.87000000", "2630.41000000", "2627.19000000", "2628.48000000", "879.98630000", 1752040079999, "2313618.59414500", 3450, "614.35560000", "1615394.38380100", "0"], [1752040080000, "2628.48000000", "2629.94000000", "2627.95000000", "2629.94000000", "362.97910000", 1752040139999, "954254.36430800", 1637, "147.02320000", "386474.81504300", "0"], [1752040140000, "2629.94000000", "2630.55000000", "2628.81000000", "2630.27000000", "285.04520000", 1752040199999, "749594.04813600", 1728, "122.80080000", "322961.84889500", "0"], [1752040200000, "2630.26000000", "2630.46000000", "2627.31000000", "2627.32000000", "178.99440000", 1752040259999, "470611.54271600", 1846, "62.02360000", "163054.75698200", "0"], [1752040260000, "2627.32000000", "2628.21000000", "2627.32000000", "2627.49000000", "142.96830000", 1752040319999, "375715.85979200", 1017, "54.15530000", "142314.50698800", "0"], [1752040320000, "2627.50000000", "2628.21000000", "2626.92000000", "2628.17000000", "130.32240000", 1752040379999, "342425.20181700", 1024, "55.11250000", "144804.38135000", "0"], [1752040380000, "2628.17000000", "2628.64000000", "2627.41000000", "2627.41000000", "117.83320000", 1752040439999, "309646.03053500", 1142, "54.35540000", "142836.18190200", "0"], [1752040440000, "2627.41000000", "2628.36000000", "2627.18000000", "2628.36000000", "102.40050000", 1752040499999, "269072.77976500", 879, "56.92870000", "149593.99155200", "0"], [1752040500000, "2628.36000000", "2631.20000000", "2628.36000000", "2630.00000000", "807.85780000", 1752040559999, "2124367.73366900", 2707, "472.04520000", "1241238.45879200", "0"], [1752040560000, "2629.99000000", "2631.10000000", "2629.99000000", "2630.22000000", "438.51710000", 1752040619999, "1153649.03662900", 1151, "199.85310000", "525746.62736900", "0"], [1752040620000, "2630.22000000", "2630.23000000", "2628.28000000", "2628.99000000", "110.66880000", 1752040679999, "290969.63920900", 1161, "36.01460000", "94675.32729600", "0"], [1752040680000, "2629.00000000", "2629.51000000", "2628.99000000", "2629.35000000", "188.62460000", 1752040739999, "495963.28472000", 565, "139.39530000", "366517.12368800", "0"], [1752040740000, "2629.34000000", "2629.54000000", "2627.96000000", "2628.21000000", "334.56430000", 1752040799999, "879525.16741300", 1382, "61.18730000", "160852.11151100", "0"], [1752040800000, "2628.20000000", "2629.17000000", "2628.20000000", "2628.64000000", "222.86150000", 1752040859999, "585847.27811400", 1209, "88.74820000", "233292.34363800", "0"], [1752040860000, "2628.65000000", "2628.65000000", "2627.00000000", "2627.68000000", "342.99750000", 1752040919999, "901360.03130100", 1400, "153.33990000", "402912.20280300", "0"], [1752040920000, "2627.69000000", "2628.24000000", "2626.14000000", "2626.24000000", "322.86950000", 1752040979999, "848159.91819800", 1596, "83.71890000", "219910.54254600", "0"], [1752040980000, "2626.24000000", "2626.54000000", "2625.00000000", "2625.24000000", "292.11070000", 1752041039999, "766988.48976400", 1014, "142.82470000", "375004.52363600", "0"], [1752041040000, "2625.24000000", "2625.25000000", "2622.69000000", "2624.04000000", "752.72440000", 1752041099999, "1975130.87343100", 2138, "319.83550000", "839163.34242600", "0"], [1752041100000, "2624.03000000", "2624.50000000", "2623.44000000", "2624.50000000", "235.68340000", 1752041159999, "618437.10124700", 1739, "153.52220000", "402849.22323800", "0"], [1752041160000, "2624.49000000", "2624.49000000", "2623.19000000", "2623.86000000", "338.80380000", 1752041219999, "888942.16907900", 1148, "163.90020000", "430002.28510400", "0"], [1752041220000, "2623.86000000", "2624.99000000", "2623.40000000", "2623.65000000", "168.48460000", 1752041279999, "442178.63489200", 1073, "78.92830000", "207131.94208600", "0"], [1752041280000, "2623.66000000", "2623.66000000", "2622.32000000", "2622.56000000", "433.44360000", 1752041339999, "1136951.36450300", 840, "92.35980000", "242247.90999700", "0"], [1752041340000, "2622.56000000", "2622.98000000", "2621.54000000", "2622.38000000", "262.07610000", 1752041399999, "687215.18596100", 1554, "137.93730000", "361708.30934400", "0"], [1752041400000, "2622.38000000", "2622.38000000", "2618.05000000", "2618.14000000", "804.97930000", 1752041459999, "2108686.30000300", 3563, "187.64270000", "491459.73399400", "0"], [1752041460000, "2618.14000000", "2620.86000000", "2618.13000000", "2620.25000000", "297.19330000", 1752041519999, "778655.35581100", 1607, "170.94850000", "447831.18984700", "0"], [1752041520000, "2620.26000000", "2621.58000000", "2620.07000000", "2621.57000000", "159.28240000", 1752041579999, "417425.14506600", 1149, "114.41040000", "299834.07000700", "0"], [1752041580000, "2621.57000000", "2621.68000000", "2621.32000000", "2621.40000000", "89.00000000", 1752041639999, "233308.21828000", 378, "31.08660000", "81491.34858000", "0"], [1752041640000, "2621.40000000", "2621.41000000", "2620.33000000", "2621.41000000", "111.22400000", 1752041699999, "291514.43022300", 1112, "46.76810000", "122579.16918900", "0"], [1752041700000, "2621.40000000", "2621.41000000", "2620.11000000", "2620.58000000", "254.42350000", 1752041759999, "666801.90987000", 1317, "193.72490000", "507720.15474600", "0"], [1752041760000, "2620.59000000", "2621.45000000", "2620.58000000", "2621.41000000", "93.11500000", 1752041819999, "244070.07142900", 557, "65.74590000", "172326.49806200", "0"], [1752041820000, "2621.41000000", "2623.80000000", "2621.41000000", "2623.25000000", "156.56050000", 1752041879999, "410704.43455900", 1194, "88.39380000", "231858.95840100", "0"], [1752041880000, "2623.26000000", "2626.36000000", "2623.26000000", "2625.74000000", "1039.74160000", 1752041939999, "2729464.73295300", 2243, "796.00200000", "2089758.48313800", "0"], [1752041940000, "2625.74000000", "2628.00000000", "2625.32000000", "2627.64000000", "304.19710000", 1752041999999, "799052.48342800", 1750, "203.42940000", "534374.13014500", "0"], [1752042000000, "2627.63000000", "2629.93000000", "2626.52000000", "2629.57000000", "454.04420000", 1752042059999, "1193222.91421300", 1821, "364.27610000", "957302.06391600", "0"], [1752042060000, "2629.55000000", "2629.68000000", "2627.94000000", "2627.94000000", "307.74100000", 1752042119999, "809031.95634800", 1488, "183.69630000", "482908.92996900", "0"], [1752042120000, "2627.94000000", "2627.95000000", "2625.79000000", "2627.95000000", "180.37730000", 1752042179999, "473839.94479900", 1515, "128.60640000", "337838.11388500", "0"], [1752042180000, "2627.94000000", "2628.35000000", "2627.49000000", "2627.59000000", "140.99500000", 1752042239999, "370513.74288800", 894, "85.38060000", "224360.78366200", "0"], [1752042240000, "2627.59000000", "2628.00000000", "2626.36000000", "2626.37000000", "67.67620000", 1752042299999, "177816.97562100", 749, "26.94700000", "70803.83287900", "0"], [1752042300000, "2626.36000000", "2626.50000000", "2625.37000000", "2626.43000000", "78.26790000", 1752042359999, "205527.60779100", 782, "36.66430000", "96273.78661700", "0"], [1752042360000, "2626.43000000", "2627.80000000", "2626.43000000", "2626.62000000", "131.90990000", 1752042419999, "346539.11030300", 1149, "49.17780000", "129186.36084600", "0"], [1752042420000, "2626.62000000", "2627.40000000", "2625.36000000", "2627.39000000", "148.35500000", 1752042479999, "389607.19944700", 1190, "92.34170000", "242497.80411900", "0"], [1752042480000, "2627.40000000", "2627.50000000", "2626.52000000", "2626.62000000", "196.47460000", 1752042539999, "516119.33600300", 607, "28.18570000", "74044.43965200", "0"], [1752042540000, "2626.62000000", "2626.79000000", "2626.62000000", "2626.78000000", "52.56350000", 1752042599999, "138065.84381000", 259, "10.09400000", "26513.44631500", "0"], [1752042600000, "2626.79000000", "2627.27000000", "2626.64000000", "2626.92000000", "87.50740000", 1752042659999, "229884.64637700", 492, "63.61650000", "167123.58133500", "0"], [1752042660000, "2626.93000000", "2629.61000000", "2626.92000000", "2628.22000000", "219.55530000", 1752042719999, "577093.29059600", 1625, "147.73470000", "388288.63774700", "0"], [1752042720000, "2628.23000000", "2628.75000000", "2627.87000000", "2628.17000000", "124.09120000", 1752042779999, "326160.55073100", 684, "87.13840000", "229036.39495500", "0"], [1752042780000, "2628.17000000", "2629.52000000", "2628.17000000", "2628.74000000", "83.95430000", 1752042839999, "220726.14040200", 993, "47.55000000", "125010.56850300", "0"], [1752042840000, "2628.75000000", "2628.75000000", "2627.73000000", "2627.80000000", "108.19150000", 1752042899999, "284347.24505400", 580, "60.30590000", "158498.74467200", "0"], [1752042900000, "2627.81000000", "2627.81000000", "2626.72000000", "2626.72000000", "61.44310000", 1752042959999, "161433.08869600", 636, "14.98580000", "39372.36057700", "0"], [1752042960000, "2626.72000000", "2626.89000000", "2625.26000000", "2626.89000000", "165.65210000", 1752043019999, "434966.45545700", 1368, "112.43060000", "295208.55917600", "0"], [1752043020000, "2626.89000000", "2627.79000000", "2626.23000000", "2626.23000000", "127.31510000", 1752043079999, "334483.66217600", 1101, "51.91630000", "136379.09351700", "0"], [1752043080000, "2626.24000000", "2627.13000000", "2626.23000000", "2626.82000000", "195.01470000", 1752043139999, "512264.59624800", 547, "172.80870000", "453930.88723400", "0"], [1752043140000, "2626.82000000", "2627.13000000", "2626.82000000", "2627.12000000", "34.73480000", 1752043199999, "91249.90391500", 162, "19.20440000", "50450.19846700", "0"], [1752043200000, "2627.12000000", "2627.12000000", "2624.53000000", "2624.53000000", "304.95670000", 1752043259999, "800634.30739000", 850, "5.67820000", "14911.15797800", "0"], [1752043260000, "2624.53000000", "2624.53000000", "2624.15000000", "2624.33000000", "65.24700000", 1752043319999, "171222.07901800", 309, "29.87550000", "78398.44440400", "0"], [1752043320000, "2624.32000000", "2624.33000000", "2623.80000000", "2624.00000000", "145.16970000", 1752043379999, "380943.70076500", 541, "42.10420000", "110484.72160700", "0"], [1752043380000, "2624.00000000", "2624.50000000", "2623.99000000", "2624.44000000", "43.83030000", 1752043439999, "115019.36430400", 315, "30.52860000", "80112.73477300", "0"], [1752043440000, "2624.43000000", "2624.49000000", "2623.89000000", "2624.25000000", "169.15300000", 1752043499999, "443896.57624700", 497, "20.46780000", "53710.17156200", "0"], [1752043500000, "2624.25000000", "2625.73000000", "2624.23000000", "2625.73000000", "82.59550000", 1752043559999, "216819.51692800", 789, "49.00280000", "128632.85866300", "0"], [1752043560000, "2625.72000000", "2625.73000000", "2625.19000000", "2625.27000000", "90.06060000", 1752043619999, "236446.00738900", 350, "52.34140000", "137419.22736200", "0"], [1752043620000, "2625.28000000", "2627.00000000", "2624.49000000", "2626.73000000", "281.50610000", 1752043679999, "739074.55385200", 1469, "231.75860000", "608434.41273300", "0"], [1752043680000, "2626.73000000", "2627.77000000", "2626.73000000", "2627.77000000", "119.07730000", 1752043739999, "312819.98166400", 498, "101.47440000", "266580.13033900", "0"], [1752043740000, "2627.76000000", "2628.76000000", "2627.76000000", "2628.76000000", "114.66440000", 1752043799999, "301346.50245900", 719, "81.88780000", "215209.18405200", "0"], [1752043800000, "2628.77000000", "2629.94000000", "2628.75000000", "2629.82000000", "649.46610000", 1752043859999, "1707619.68323300", 1523, "121.23840000", "318792.83992700", "0"], [1752043860000, "2629.83000000", "2632.57000000", "2629.49000000", "2631.76000000", "380.48630000", 1752043919999, "1001014.80796900", 1969, "235.64240000", "619884.99686300", "0"], [1752043920000, "2631.76000000", "2632.05000000", "2631.27000000", "2631.41000000", "97.66200000", 1752043979999, "257008.28822900", 718, "38.03930000", "100106.43441600", "0"], [1752043980000, "2631.41000000", "2631.50000000", "2630.99000000", "2631.00000000", "164.80120000", 1752044039999, "433649.69724200", 640, "72.56470000", "190944.51156400", "0"], [1752044040000, "2630.99000000", "2632.10000000", "2630.99000000", "2631.80000000", "391.47370000", 1752044099999, "1030272.03842100", 781, "334.16550000", "879454.44663500", "0"], [1752044100000, "2631.79000000", "2632.31000000", "2631.79000000", "2632.17000000", "70.18120000", 1752044159999, "184715.84277100", 568, "45.95060000", "120939.55986200", "0"], [1752044160000, "2632.17000000", "2633.40000000", "2630.89000000", "2630.89000000", "622.73870000", 1752044219999, "1638895.66955300", 1557, "102.60730000", "270088.56101800", "0"], [1752044220000, "2630.90000000", "2630.90000000", "2630.54000000", "2630.67000000", "63.47300000", 1752044279999, "166972.57415200", 349, "39.00420000", "102604.55252900", "0"], [1752044280000, "2630.68000000", "2631.26000000", "2630.67000000", "2631.25000000", "66.21600000", 1752044339999, "174211.12950200", 480, "37.34880000", "98260.62709800", "0"], [1752044340000, "2631.25000000", "2631.78000000", "2631.00000000", "2631.22000000", "172.78460000", 1752044399999, "454667.43713500", 690, "59.09360000", "155506.86180200", "0"], [1752044400000, "2631.22000000", "2632.57000000", "2631.20000000", "2632.31000000", "112.63280000", 1752044459999, "296419.86290600", 1094, "93.34780000", "245667.93798300", "0"], [1752044460000, "2632.32000000", "2634.50000000", "2632.31000000", "2633.29000000", "770.60900000", 1752044519999, "2029484.58286900", 1799, "499.13080000", "1314477.70346500", "0"], [1752044520000, "2633.30000000", "2633.30000000", "2629.08000000", "2629.09000000", "296.34950000", 1752044579999, "779686.28290700", 1635, "41.94410000", "110334.20112900", "0"], [1752044580000, "2629.09000000", "2629.42000000", "2628.28000000", "2628.89000000", "286.44970000", 1752044639999, "753023.29948400", 1160, "79.10680000", "207954.16392000", "0"], [1752044640000, "2628.89000000", "2629.99000000", "2628.88000000", "2629.94000000", "63.78020000", 1752044699999, "167692.57791300", 672, "49.58110000", "130356.72961100", "0"], [1752044700000, "2629.94000000", "2630.72000000", "2629.94000000", "2630.72000000", "202.88780000", 1752044759999, "533622.89452600", 795, "143.76480000", "378112.91831200", "0"], [1752044760000, "2630.71000000", "2631.25000000", "2629.99000000", "2629.99000000", "128.46940000", 1752044819999, "337967.15892200", 747, "54.02760000", "142139.39447400", "0"], [1752044820000, "2630.00000000", "2630.52000000", "2629.67000000", "2630.52000000", "78.04700000", 1752044879999, "205256.34005600", 569, "56.81850000", "149428.86781300", "0"], [1752044880000, "2630.53000000", "2630.87000000", "2630.30000000", "2630.60000000", "80.49920000", 1752044939999, "211762.48103000", 779, "34.19750000", "89958.81582600", "0"], [1752044940000, "2630.60000000", "2630.60000000", "2629.63000000", "2629.64000000", "200.61330000", 1752044999999, "527659.44615200", 700, "70.74150000", "186079.92870600", "0"], [1752045000000, "2629.63000000", "2629.64000000", "2627.31000000", "2627.31000000", "114.84220000", 1752045059999, "301915.21346100", 1040, "58.96170000", "155034.86599800", "0"], [1752045060000, "2627.31000000", "2627.58000000", "2627.31000000", "2627.58000000", "149.38320000", 1752045119999, "392498.30468100", 397, "118.56640000", "311529.24825100", "0"], [1752045120000, "2627.57000000", "2627.58000000", "2627.00000000", "2627.30000000", "54.47870000", 1752045179999, "143121.97328400", 509, "19.47330000", "51157.33514500", "0"], [1752045180000, "2627.30000000", "2627.31000000", "2627.30000000", "2627.30000000", "44.64950000", 1752045239999, "117307.76817200", 153, "13.68220000", "35947.38088200", "0"], [1752045240000, "2627.30000000", "2627.31000000", "2625.31000000", "2625.31000000", "484.07060000", 1752045299999, "1271595.05245300", 764, "5.72550000", "15034.71364400", "0"], [1752045300000, "2625.32000000", "2626.50000000", "2625.31000000", "2626.49000000", "164.22460000", 1752045359999, "431178.19557700", 704, "76.02610000", "199610.79929500", "0"], [1752045360000, "2626.49000000", "2627.50000000", "2626.48000000", "2627.49000000", "342.32140000", 1752045419999, "899241.22048200", 707, "321.89890000", "845592.26541400", "0"], [1752045420000, "2627.50000000", "2629.73000000", "2627.49000000", "2629.13000000", "201.81730000", 1752045479999, "530608.93759400", 1091, "101.85880000", "267757.71379400", "0"], [1752045480000, "2629.13000000", "2629.68000000", "2628.99000000", "2629.67000000", "62.62250000", 1752045539999, "164655.54057600", 401, "48.39610000", "127248.50495200", "0"], [1752045540000, "2629.68000000", "2630.64000000", "2629.68000000", "2630.61000000", "86.14250000", 1752045599999, "226589.37444900", 636, "57.48150000", "151197.75526000", "0"], [1752045600000, "2630.61000000", "2630.62000000", "2629.99000000", "2629.99000000", "320.05580000", 1752045659999, "841848.53879200", 669, "46.80550000", "123116.57691200", "0"], [1752045660000, "2630.00000000", "2630.51000000", "2629.68000000", "2629.68000000", "119.80070000", 1752045719999, "315092.78153800", 543, "55.43010000", "145788.93452900", "0"], [1752045720000, "2629.69000000", "2629.92000000", "2628.99000000", "2628.99000000", "64.44260000", 1752045779999, "169442.64720100", 594, "35.52780000", "93413.61378200", "0"], [1752045780000, "2629.00000000", "2629.00000000", "2627.44000000", "2628.42000000", "207.29810000", 1752045839999, "544809.85904000", 823, "60.94540000", "160166.03378100", "0"], [1752045840000, "2628.43000000", "2628.43000000", "2627.55000000", "2628.19000000", "344.90400000", 1752045899999, "906407.33489900", 370, "21.69180000", "57014.19328200", "0"], [1752045900000, "2628.19000000", "2628.20000000", "2627.67000000", "2628.13000000", "110.27040000", 1752045959999, "289775.77575900", 461, "70.58760000", "185493.27838600", "0"], [1752045960000, "2628.13000000", "2628.13000000", "2626.89000000", "2627.85000000", "340.75940000", 1752046019999, "895250.51280700", 831, "263.07820000", "691119.23099000", "0"], [1752046020000, "2627.85000000", "2628.69000000", "2627.85000000", "2628.69000000", "38.91970000", 1752046079999, "102291.34017200", 540, "31.99150000", "84082.13761100", "0"], [1752046080000, "2628.69000000", "2628.70000000", "2628.47000000", "2628.70000000", "80.90260000", 1752046139999, "212664.56358200", 249, "12.77670000", "33583.87890300", "0"], [1752046140000, "2628.70000000", "2628.71000000", "2628.46000000", "2628.64000000", "68.19650000", 1752046199999, "179262.11911300", 297, "12.04220000", "31654.70595400", "0"], [1752046200000, "2628.63000000", "2628.64000000", "2627.59000000", "2628.05000000", "62.63960000", 1752046259999, "164625.05187900", 534, "19.54010000", "51348.66389800", "0"], [1752046260000, "2628.05000000", "2630.00000000", "2628.05000000", "2629.73000000", "778.11070000", 1752046319999, "2045923.52542600", 1181, "603.63380000", "1587145.13715400", "0"], [1752046320000, "2629.73000000", "2629.74000000", "2628.54000000", "2628.55000000", "56.51600000", 1752046379999, "148584.33650200", 655, "23.59080000", "62018.12436200", "0"], [1752046380000, "2628.54000000", "2629.29000000", "2628.36000000", "2629.29000000", "219.66420000", 1752046439999, "577373.79067700", 697, "163.21630000", "429001.27582600", "0"], [1752046440000, "2629.29000000", "2629.90000000", "2629.05000000", "2629.90000000", "116.03120000", 1752046499999, "305080.97646300", 474, "81.26120000", "213664.86482600", "0"], [1752046500000, "2629.90000000", "2629.90000000", "2628.27000000", "2628.27000000", "88.36940000", 1752046559999, "232304.03007300", 575, "11.24660000", "29561.63271700", "0"], [1752046560000, "2628.28000000", "2628.28000000", "2626.36000000", "2626.36000000", "139.59720000", 1752046619999, "366800.36881200", 801, "95.81190000", "251770.40055500", "0"], [1752046620000, "2626.37000000", "2627.77000000", "2626.36000000", "2627.31000000", "111.94830000", 1752046679999, "294083.41025100", 892, "95.93770000", "252017.17439800", "0"], [1752046680000, "2627.31000000", "2627.58000000", "2626.49000000", "2626.59000000", "304.73000000", 1752046739999, "800562.90561500", 863, "59.64070000", "156658.96146200", "0"], [1752046740000, "2626.58000000", "2626.78000000", "2626.14000000", "2626.18000000", "148.84310000", 1752046799999, "390948.16392400", 825, "72.03030000", "189193.60326200", "0"], [1752046800000, "2626.18000000", "2626.19000000", "2624.26000000", "2624.92000000", "388.26270000", 1752046859999, "1019273.54039100", 1571, "120.51860000", "316372.96631500", "0"], [1752046860000, "2624.92000000", "2625.37000000", "2623.12000000", "2623.22000000", "345.48190000", 1752046919999, "906594.21809800", 1243, "79.33010000", "208187.75946900", "0"], [1752046920000, "2623.22000000", "2623.56000000", "2622.23000000", "2623.56000000", "469.83800000", 1752046979999, "1232291.71372700", 1222, "260.45200000", "683141.52096700", "0"], [1752046980000, "2623.55000000", "2623.56000000", "2622.32000000", "2622.33000000", "224.50150000", 1752047039999, "588801.47825100", 600, "40.44350000", "106057.54265800", "0"], [1752047040000, "2622.32000000", "2622.33000000", "2621.53000000", "2621.71000000", "192.83400000", 1752047099999, "505577.58779200", 801, "66.94320000", "175499.54913900", "0"], [1752047100000, "2621.70000000", "2624.41000000", "2621.70000000", "2624.11000000", "242.22320000", 1752047159999, "635393.32731200", 1289, "195.24260000", "512136.61357800", "0"], [1752047160000, "2624.12000000", "2624.12000000", "2622.86000000", "2622.87000000", "116.43710000", 1752047219999, "305465.32599200", 631, "4.91490000", "12895.22601300", "0"], [1752047220000, "2622.86000000", "2623.56000000", "2622.40000000", "2623.55000000", "265.37770000", 1752047279999, "696052.43115700", 829, "149.63120000", "392470.18513900", "0"], [1752047280000, "2623.55000000", "2623.90000000", "2623.10000000", "2623.90000000", "183.31970000", 1752047339999, "480927.63601500", 570, "66.92600000", "175569.24660300", "0"], [1752047340000, "2623.90000000", "2625.64000000", "2623.11000000", "2623.11000000", "242.40980000", 1752047399999, "636206.43628600", 1426, "74.14400000", "194625.53721700", "0"], [1752047400000, "2623.11000000", "2624.26000000", "2623.09000000", "2624.25000000", "346.29340000", 1752047459999, "908565.07045000", 691, "307.57840000", "807007.30114700", "0"], [1752047460000, "2624.25000000", "2624.26000000", "2623.35000000", "2623.50000000", "124.19740000", 1752047519999, "325848.47769000", 523, "40.50710000", "106265.82513700", "0"], [1752047520000, "2623.49000000", "2623.49000000", "2623.21000000", "2623.48000000", "113.13660000", 1752047579999, "296784.70139800", 460, "34.24440000", "89831.25620200", "0"], [1752047580000, "2623.47000000", "2623.90000000", "2623.00000000", "2623.09000000", "467.31010000", 1752047639999, "1225888.69956200", 429, "189.88130000", "498084.40832000", "0"], [1752047640000, "2623.09000000", "2623.10000000", "2622.58000000", "2622.58000000", "116.92380000", 1752047699999, "306667.49600900", 498, "34.12750000", "89509.22599900", "0"], [1752047700000, "2622.58000000", "2623.47000000", "2622.58000000", "2623.47000000", "133.86380000", 1752047759999, "351102.90378800", 444, "96.61530000", "253403.41516900", "0"], [1752047760000, "2623.46000000", "2624.71000000", "2623.46000000", "2624.71000000", "190.95810000", 1752047819999, "501069.55697000", 793, "93.71110000", "245913.24376600", "0"], [1752047820000, "2624.71000000", "2625.32000000", "2624.70000000", "2624.70000000", "108.29710000", 1752047879999, "284273.12654400", 737, "37.32680000", "97977.81728500", "0"], [1752047880000, "2624.70000000", "2624.70000000", "2624.41000000", "2624.68000000", "87.62860000", 1752047939999, "229983.40726700", 318, "27.25700000", "71534.36170300", "0"], [1752047940000, "2624.67000000", "2624.87000000", "2624.45000000", "2624.86000000", "146.26140000", 1752047999999, "383876.53740300", 511, "40.99650000", "107598.25271100", "0"], [1752048000000, "2624.86000000", "2625.05000000", "2624.11000000", "2624.12000000", "163.40880000", 1752048059999, "428882.52854500", 717, "29.43090000", "77247.98334800", "0"], [1752048060000, "2624.12000000", "2624.64000000", "2623.49000000", "2623.50000000", "308.95400000", 1752048119999, "810775.73525600", 1001, "224.94230000", "590319.77657700", "0"], [1752048120000, "2623.50000000", "2624.74000000", "2623.39000000", "2624.73000000", "202.61100000", 1752048179999, "531682.72827000", 764, "97.61080000", "256148.02036000", "0"], [1752048180000, "2624.74000000", "2624.98000000", "2623.99000000", "2624.51000000", "242.67810000", 1752048239999, "636967.57198900", 724, "58.10830000", "152518.63144800", "0"], [1752048240000, "2624.51000000", "2626.17000000", "2624.51000000", "2625.87000000", "296.27190000", 1752048299999, "777843.41269000", 1189, "229.94600000", "603711.85936300", "0"], [1752048300000, "2625.86000000", "2625.87000000", "2625.33000000", "2625.33000000", "110.20040000", 1752048359999, "289336.41742200", 564, "45.98850000", "120745.78833500", "0"], [1752048360000, "2625.33000000", "2625.34000000", "2624.04000000", "2624.37000000", "133.05990000", 1752048419999, "349276.40983000", 563, "89.52590000", "234999.17869500", "0"], [1752048420000, "2624.38000000", "2625.00000000", "2624.26000000", "2624.26000000", "83.42470000", 1752048479999, "218945.58169600", 572, "37.95810000", "99620.49486800", "0"], [1752048480000, "2624.27000000", "2626.11000000", "2624.26000000", "2624.77000000", "295.91380000", 1752048539999, "776863.40710600", 1316, "92.73670000", "243436.64218800", "0"], [1752048540000, "2624.78000000", "2624.78000000", "2623.47000000", "2623.48000000", "163.96210000", 1752048599999, "430299.97644200", 730, "57.17290000", "150052.61568000", "0"], [1752048600000, "2623.47000000", "2623.94000000", "2623.21000000", "2623.21000000", "119.26400000", 1752048659999, "312888.80414500", 586, "52.86680000", "138698.95246500", "0"], [1752048660000, "2623.22000000", "2623.22000000", "2622.11000000", "2622.12000000", "226.26430000", 1752048719999, "593366.22297700", 556, "43.11530000", "113063.32306000", "0"], [1752048720000, "2622.12000000", "2623.36000000", "2622.11000000", "2623.35000000", "108.39470000", 1752048779999, "284290.39966700", 603, "91.23470000", "239281.55093300", "0"], [1752048780000, "2623.36000000", "2623.92000000", "2623.35000000", "2623.91000000", "101.19010000", 1752048839999, "265490.61993600", 387, "53.23500000", "139668.36190800", "0"], [1752048840000, "2623.91000000", "2624.00000000", "2623.91000000", "2624.00000000", "73.65920000", 1752048899999, "193276.08973000", 224, "20.49820000", "53786.40987600", "0"], [1752048900000, "2623.99000000", "2624.68000000", "2623.99000000", "2624.41000000", "196.62930000", 1752048959999, "515980.03935100", 733, "139.05860000", "364899.79080800", "0"], [1752048960000, "2624.40000000", "2624.67000000", "2619.79000000", "2619.86000000", "881.82830000", 1752049019999, "2311937.54734000", 2681, "216.01990000", "566195.15660600", "0"], [1752049020000, "2619.85000000", "2623.13000000", "2619.77000000", "2623.12000000", "485.07580000", 1752049079999, "1271457.03751800", 1278, "382.07900000", "1001416.65015300", "0"], [1752049080000, "2623.13000000", "2624.14000000", "2623.13000000", "2623.71000000", "99.31040000", 1752049139999, "260571.02755100", 831, "57.82300000", "151716.29164600", "0"], [1752049140000, "2623.71000000", "2623.72000000", "2622.71000000", "2623.47000000", "99.57790000", 1752049199999, "261218.66940000", 744, "37.41910000", "98155.74125100", "0"], [1752049200000, "2623.48000000", "2624.12000000", "2623.17000000", "2623.17000000", "97.19290000", 1752049259999, "255012.46644500", 818, "36.81030000", "96584.28106000", "0"], [1752049260000, "2623.18000000", "2623.55000000", "2622.99000000", "2623.00000000", "93.37020000", 1752049319999, "244934.27299800", 405, "19.32980000", "50707.40266700", "0"], [1752049320000, "2623.00000000", "2624.11000000", "2622.99000000", "2624.10000000", "64.05590000", 1752049379999, "168056.34109200", 699, "48.23900000", "126560.22311500", "0"], [1752049380000, "2624.11000000", "2624.39000000", "2617.03000000", "2619.92000000", "1227.77970000", 1752049439999, "3216541.15457300", 3801, "497.17130000", "1301799.53457100", "0"], [1752049440000, "2619.92000000", "2619.92000000", "2618.65000000", "2618.65000000", "140.31570000", 1752049499999, "367497.64564800", 890, "46.05300000", "120603.98583400", "0"], [1752049500000, "2618.65000000", "2619.44000000", "2618.49000000", "2619.43000000", "66.39260000", 1752049559999, "173878.84656700", 531, "37.84220000", "99109.44521400", "0"], [1752049560000, "2619.43000000", "2619.55000000", "2619.43000000", "2619.54000000", "46.90840000", 1752049619999, "122874.57955400", 355, "19.53630000", "51174.85963500", "0"], [1752049620000, "2619.55000000", "2621.37000000", "2619.55000000", "2621.36000000", "110.62200000", 1752049679999, "289889.21329900", 870, "83.45910000", "218705.54030000", "0"], [1752049680000, "2621.37000000", "2622.27000000", "2621.37000000", "2622.26000000", "48.41090000", 1752049739999, "126935.19362400", 489, "14.49560000", "38004.20855200", "0"], [1752049740000, "2622.26000000", "2622.58000000", "2622.26000000", "2622.58000000", "169.92520000", 1752049799999, "445614.11686500", 343, "106.53130000", "279363.62571600", "0"], [1752049800000, "2622.58000000", "2623.11000000", "2622.57000000", "2623.11000000", "82.95710000", 1752049859999, "217575.58740300", 763, "32.25560000", "84597.89110400", "0"], [1752049860000, "2623.12000000", "2624.16000000", "2622.62000000", "2622.98000000", "176.96310000", 1752049919999, "464213.16969900", 1042, "82.02180000", "215141.65445300", "0"], [1752049920000, "2622.99000000", "2624.21000000", "2622.98000000", "2624.20000000", "117.56690000", 1752049979999, "308426.62928900", 598, "89.88130000", "235781.61281100", "0"], [1752049980000, "2624.20000000", "2624.21000000", "2623.36000000", "2623.71000000", "150.36400000", 1752050039999, "394544.90620500", 518, "80.70510000", "211765.84522100", "0"], [1752050040000, "2623.70000000", "2623.71000000", "2623.21000000", "2623.48000000", "111.37250000", 1752050099999, "292175.14055100", 550, "51.14140000", "134163.73855000", "0"], [1752050100000, "2623.49000000", "2623.69000000", "2623.00000000", "2623.36000000", "116.19290000", 1752050159999, "304835.09364500", 678, "24.39860000", "64006.16899700", "0"], [1752050160000, "2623.37000000", "2623.51000000", "2621.79000000", "2621.79000000", "194.06850000", 1752050219999, "509088.45928900", 859, "61.83600000", "162220.12136000", "0"], [1752050220000, "2621.79000000", "2621.99000000", "2621.79000000", "2621.99000000", "79.23110000", 1752050279999, "207728.16964400", 207, "59.58400000", "156217.49028500", "0"], [1752050280000, "2622.00000000", "2622.92000000", "2622.00000000", "2622.91000000", "36.61350000", 1752050339999, "96025.07855200", 383, "17.86300000", "46845.55692100", "0"], [1752050340000, "2622.91000000", "2622.92000000", "2621.89000000", "2622.67000000", "59.64190000", 1752050399999, "156402.78836900", 692, "12.10730000", "31750.19472600", "0"], [1752050400000, "2622.67000000", "2622.95000000", "2621.99000000", "2622.23000000", "75.14060000", 1752050459999, "197055.22762600", 650, "22.11350000", "57991.27827500", "0"], [1752050460000, "2622.23000000", "2622.23000000", "2621.37000000", "2621.37000000", "55.17230000", 1752050519999, "144638.29511600", 467, "14.03850000", "36802.56388100", "0"], [1752050520000, "2621.32000000", "2621.56000000", "2621.27000000", "2621.37000000", "47.06600000", 1752050579999, "123381.98348400", 434, "9.68520000", "25389.04629800", "0"], [1752050580000, "2621.37000000", "2621.97000000", "2621.27000000", "2621.97000000", "286.38390000", 1752050639999, "750729.94468100", 578, "159.10950000", "417076.06399600", "0"], [1752050640000, "2621.96000000", "2622.24000000", "2621.44000000", "2621.44000000", "55.21950000", 1752050699999, "144781.80708000", 431, "10.38780000", "27234.45293700", "0"], [1752050700000, "2621.44000000", "2621.44000000", "2619.99000000", "2620.71000000", "61.37140000", 1752050759999, "160821.86886900", 756, "13.45350000", "35253.68691800", "0"], [1752050760000, "2620.71000000", "2620.71000000", "2618.31000000", "2618.43000000", "153.37560000", 1752050819999, "401709.30114100", 1310, "34.46720000", "90272.39847900", "0"], [1752050820000, "2618.44000000", "2618.44000000", "2615.30000000", "2616.57000000", "372.03970000", 1752050879999, "973379.86448300", 2710, "142.05980000", "371630.15080700", "0"], [1752050880000, "2616.58000000", "2616.63000000", "2615.61000000", "2616.49000000", "127.28950000", 1752050939999, "333017.35514900", 650, "49.04650000", "128312.91215600", "0"], [1752050940000, "2616.50000000", "2617.50000000", "2615.78000000", "2617.49000000", "86.74140000", 1752050999999, "226991.21425800", 804, "39.68940000", "103864.66027800", "0"], [1752051000000, "2617.50000000", "2618.36000000", "2617.11000000", "2617.12000000", "176.19930000", 1752051059999, "461242.98890000", 955, "91.61960000", "239836.66568800", "0"], [1752051060000, "2617.12000000", "2618.48000000", "2616.12000000", "2616.39000000", "350.52580000", 1752051119999, "917437.61802700", 1158, "64.89270000", "169837.69709800", "0"], [1752051120000, "2616.38000000", "2616.93000000", "2612.00000000", "2612.86000000", "1357.93950000", 1752051179999, "3549980.19241300", 3445, "463.90060000", "1212733.50900000", "0"], [1752051180000, "2612.86000000", "2617.45000000", "2612.50000000", "2617.19000000", "383.55450000", 1752051239999, "1003136.11794200", 1031, "318.48890000", "832932.43097700", "0"], [1752051240000, "2617.20000000", "2617.70000000", "2614.15000000", "2614.15000000", "180.70190000", 1752051299999, "472790.78493100", 1465, "22.49380000", "58867.17172600", "0"], [1752051300000, "2614.16000000", "2615.09000000", "2613.41000000", "2615.08000000", "284.67830000", 1752051359999, "744131.82914700", 1424, "94.44390000", "246874.28535800", "0"], [1752051360000, "2615.09000000", "2615.30000000", "2614.53000000", "2615.19000000", "63.13380000", 1752051419999, "165095.41646300", 553, "17.92280000", "46866.35159000", "0"], [1752051420000, "2615.18000000", "2615.19000000", "2614.98000000", "2615.19000000", "29.39570000", 1752051479999, "76870.72882400", 225, "10.11500000", "26451.44204200", "0"], [1752051480000, "2615.19000000", "2615.19000000", "2611.31000000", "2613.40000000", "612.93410000", 1752051539999, "1601721.91381200", 2360, "293.60530000", "767204.11823500", "0"], [1752051540000, "2613.41000000", "2614.43000000", "2610.85000000", "2611.80000000", "610.78740000", 1752051599999, "1595306.20998200", 2130, "258.93130000", "676164.99213000", "0"], [1752051600000, "2611.80000000", "2613.63000000", "2610.01000000", "2611.50000000", "819.76130000", 1752051659999, "2141101.26304900", 2266, "336.15370000", "877858.29095600", "0"], [1752051660000, "2611.50000000", "2613.43000000", "2610.89000000", "2613.42000000", "186.57290000", 1752051719999, "487275.45898200", 817, "100.27570000", "261906.23477000", "0"], [1752051720000, "2613.42000000", "2614.36000000", "2613.01000000", "2614.36000000", "124.99710000", 1752051779999, "326658.35656000", 441, "64.92490000", "169668.78242200", "0"], [1752051780000, "2614.37000000", "2614.95000000", "2608.78000000", "2610.12000000", "1014.60110000", 1752051839999, "2649476.30856300", 3283, "258.15880000", "674174.59523200", "0"], [1752051840000, "2610.11000000", "2611.43000000", "2610.11000000", "2611.22000000", "79.27230000", 1752051899999, "206989.28754900", 482, "18.66020000", "48716.65759800", "0"], [1752051900000, "2611.22000000", "2611.68000000", "2610.70000000", "2610.95000000", "200.44110000", 1752051959999, "523360.99312500", 956, "118.31290000", "308908.82278000", "0"], [1752051960000, "2610.95000000", "2612.86000000", "2610.25000000", "2612.48000000", "119.22120000", 1752052019999, "311317.67457000", 1268, "31.48980000", "82236.11794200", "0"], [1752052020000, "2612.48000000", "2612.68000000", "2611.43000000", "2611.44000000", "194.26410000", 1752052079999, "507434.40509900", 704, "24.05290000", "62820.79708900", "0"], [1752052080000, "2611.45000000", "2611.64000000", "2610.46000000", "2610.47000000", "86.75990000", 1752052139999, "226547.64210200", 520, "8.87640000", "23181.92983100", "0"], [1752052140000, "2610.46000000", "2610.47000000", "2608.70000000", "2608.73000000", "341.34430000", 1752052199999, "890658.82396400", 1730, "112.17860000", "292666.08566900", "0"], [1752052200000, "2608.73000000", "2609.20000000", "2607.39000000", "2608.16000000", "617.09180000", 1752052259999, "1609467.64705300", 2308, "238.14670000", "621108.88501100", "0"], [1752052260000, "2608.16000000", "2608.45000000", "2604.37000000", "2606.49000000", "888.40490000", 1752052319999, "2315234.74500500", 4067, "359.12590000", "935776.44644900", "0"], [1752052320000, "2606.49000000", "2606.49000000", "2605.25000000", "2606.26000000", "137.24510000", 1752052379999, "357662.95264400", 965, "37.13940000", "96783.74035900", "0"], [1752052380000, "2606.27000000", "2606.35000000", "2605.73000000", "2606.34000000", "100.86220000", 1752052439999, "262857.85119700", 652, "27.30420000", "71155.30778100", "0"], [1752052440000, "2606.35000000", "2607.41000000", "2606.34000000", "2606.90000000", "211.65850000", 1752052499999, "551836.64438100", 556, "45.98390000", "119876.35936700", "0"], [1752052500000, "2606.90000000", "2607.08000000", "2606.35000000", "2606.66000000", "100.28060000", 1752052559999, "261413.11624300", 870, "44.40490000", "115750.76898200", "0"], [1752052560000, "2606.65000000", "2608.80000000", "2606.65000000", "2608.79000000", "178.69750000", 1752052619999, "465976.62511300", 963, "112.19590000", "292564.44133100", "0"], [1752052620000, "2608.80000000", "2610.43000000", "2608.80000000", "2609.58000000", "377.21750000", 1752052679999, "984490.22826100", 1461, "293.11800000", "764988.15674200", "0"], [1752052680000, "2609.58000000", "2609.59000000", "2608.58000000", "2608.58000000", "140.42120000", 1752052739999, "366342.27562300", 678, "67.66980000", "176535.10099900", "0"], [1752052740000, "2608.58000000", "2609.59000000", "2608.58000000", "2608.93000000", "310.31250000", 1752052799999, "809678.21060900", 1037, "153.17380000", "399664.21885500", "0"], [1752052800000, "2608.94000000", "2609.47000000", "2607.85000000", "2609.32000000", "297.92520000", 1752052859999, "777192.97189800", 1370, "110.06660000", "287130.75820700", "0"], [1752052860000, "2609.32000000", "2611.01000000", "2608.90000000", "2611.00000000", "246.66910000", 1752052919999, "643804.05210700", 1243, "143.97500000", "375774.22089100", "0"], [1752052920000, "2611.00000000", "2611.93000000", "2610.68000000", "2611.83000000", "290.22980000", 1752052979999, "757824.49793300", 1172, "209.75630000", "547693.81873100", "0"], [1752052980000, "2611.83000000", "2612.45000000", "2610.20000000", "2612.45000000", "465.32570000", 1752053039999, "1215127.74766900", 1947, "307.16500000", "802121.51574300", "0"], [1752053040000, "2612.44000000", "2612.45000000", "2611.48000000", "2611.95000000", "176.68350000", 1752053099999, "461492.21218100", 787, "99.98660000", "261152.90289700", "0"], [1752053100000, "2611.94000000", "2611.95000000", "2610.72000000", "2610.73000000", "74.68330000", 1752053159999, "195028.38904300", 665, "38.68610000", "101023.07633400", "0"], [1752053160000, "2610.72000000", "2610.72000000", "2610.38000000", "2610.65000000", "93.84810000", 1752053219999, "244982.36408600", 384, "38.88730000", "101511.57863600", "0"], [1752053220000, "2610.65000000", "2611.77000000", "2610.38000000", "2610.38000000", "83.29480000", 1752053279999, "217494.00677300", 957, "33.22690000", "86754.20263700", "0"], [1752053280000, "2610.38000000", "2610.67000000", "2610.38000000", "2610.39000000", "40.35990000", 1752053339999, "105357.03170300", 321, "28.00670000", "73109.45006500", "0"], [1752053340000, "2610.39000000", "2611.00000000", "2610.39000000", "2611.00000000", "103.08320000", 1752053399999, "269123.52577300", 500, "76.66650000", "200150.06465300", "0"], [1752053400000, "2611.00000000", "2611.00000000", "2609.66000000", "2609.89000000", "271.79790000", 1752053459999, "709400.86644700", 969, "39.46980000", "103033.69531700", "0"], [1752053460000, "2609.89000000", "2610.45000000", "2609.52000000", "2609.88000000", "97.63450000", 1752053519999, "254829.58809500", 832, "45.29910000", "118225.72462200", "0"], [1752053520000, "2609.88000000", "2610.25000000", "2609.60000000", "2609.60000000", "68.86860000", 1752053579999, "179744.06030600", 613, "29.23660000", "76305.23311400", "0"], [1752053580000, "2609.59000000", "2609.60000000", "2608.49000000", "2608.51000000", "73.53530000", 1752053639999, "191836.30026800", 868, "26.45570000", "69012.12773800", "0"], [1752053640000, "2608.51000000", "2609.66000000", "2608.50000000", "2608.55000000", "244.07180000", 1752053699999, "636833.19510500", 1119, "202.47240000", "528285.47700400", "0"], [1752053700000, "2608.55000000", "2608.97000000", "2608.03000000", "2608.97000000", "138.21100000", 1752053759999, "360491.83290100", 754, "109.40550000", "285358.57791000", "0"], [1752053760000, "2608.97000000", "2609.00000000", "2607.96000000", "2608.79000000", "174.43870000", 1752053819999, "455047.71728300", 889, "133.30670000", "347750.72802600", "0"], [1752053820000, "2608.79000000", "2608.96000000", "2608.79000000", "2608.96000000", "30.15970000", 1752053879999, "78684.59736100", 176, "7.21080000", "18812.58670600", "0"], [1752053880000, "2608.96000000", "2610.10000000", "2608.95000000", "2610.10000000", "182.69260000", 1752053939999, "476690.94258800", 888, "167.50860000", "437071.63669100", "0"], [1752053940000, "2610.10000000", "2610.48000000", "2610.01000000", "2610.02000000", "124.35140000", 1752053999999, "324575.71266900", 487, "77.96850000", "203502.39881900", "0"], [1752054000000, "2610.03000000", "2610.03000000", "2609.68000000", "2609.95000000", "216.04770000", 1752054059999, "563876.63114300", 762, "79.83350000", "208359.73178400", "0"], [1752054060000, "2609.95000000", "2609.95000000", "2609.49000000", "2609.91000000", "43.79130000", 1752054119999, "114283.15278900", 483, "23.24350000", "60660.01848800", "0"], [1752054120000, "2609.91000000", "2611.13000000", "2609.91000000", "2611.13000000", "222.59690000", 1752054179999, "581045.17968300", 1053, "153.17350000", "399825.72263400", "0"], [1752054180000, "2611.14000000", "2612.47000000", "2611.14000000", "2612.46000000", "198.19550000", 1752054239999, "517717.51007200", 822, "169.33490000", "442329.01428400", "0"], [1752054240000, "2612.47000000", "2612.47000000", "2612.27000000", "2612.30000000", "74.50560000", 1752054299999, "194638.83680800", 435, "43.46310000", "113543.95617200", "0"], [1752054300000, "2612.30000000", "2612.30000000", "2611.78000000", "2611.78000000", "83.86130000", 1752054359999, "219061.95750600", 560, "33.58670000", "87736.57532600", "0"], [1752054360000, "2611.77000000", "2612.00000000", "2611.17000000", "2611.17000000", "63.02660000", 1752054419999, "164595.61211000", 822, "27.38950000", "71526.85801400", "0"], [1752054420000, "2611.17000000", "2611.25000000", "2611.16000000", "2611.25000000", "51.48130000", 1752054479999, "134428.55077200", 203, "43.82570000", "114438.05980400", "0"], [1752054480000, "2611.25000000", "2612.61000000", "2611.24000000", "2611.58000000", "308.86350000", 1752054539999, "806726.97277200", 1366, "267.23140000", "697991.87370900", "0"], [1752054540000, "2611.58000000", "2613.64000000", "2611.57000000", "2613.40000000", "220.76960000", 1752054599999, "576856.93504400", 1353, "165.81900000", "433256.08889400", "0"], [1752054600000, "2613.40000000", "2613.40000000", "2612.49000000", "2612.78000000", "211.43950000", 1752054659999, "552449.40609200", 838, "136.59940000", "356882.77424900", "0"], [1752054660000, "2612.78000000", "2613.23000000", "2612.77000000", "2613.13000000", "63.87370000", 1752054719999, "166904.13499700", 462, "41.45940000", "108332.02102900", "0"], [1752054720000, "2613.14000000", "2613.26000000", "2612.49000000", "2613.26000000", "152.55260000", 1752054779999, "398569.52397800", 915, "109.59040000", "286319.30731000", "0"], [1752054780000, "2613.26000000", "2613.52000000", "2612.49000000", "2613.08000000", "116.33380000", 1752054839999, "304001.33394800", 908, "43.93460000", "114812.64111000", "0"], [1752054840000, "2613.09000000", "2613.52000000", "2612.92000000", "2613.52000000", "126.03880000", 1752054899999, "329368.33238500", 523, "69.28850000", "181055.72544500", "0"], [1752054900000, "2613.52000000", "2613.53000000", "2612.36000000", "2612.37000000", "138.16870000", 1752054959999, "361040.01065600", 899, "75.09850000", "196241.50331800", "0"], [1752054960000, "2612.37000000", "2612.37000000", "2611.41000000", "2611.63000000", "108.99160000", 1752055019999, "284670.30190600", 551, "34.73130000", "90712.11771600", "0"], [1752055020000, "2611.62000000", "2612.19000000", "2611.62000000", "2612.10000000", "130.69350000", 1752055079999, "341365.37190300", 657, "98.37130000", "256937.85380700", "0"], [1752055080000, "2612.10000000", "2612.10000000", "2611.25000000", "2611.26000000", "56.90430000", 1752055139999, "148619.89596400", 383, "6.73090000", "17581.46358000", "0"], [1752055140000, "2611.26000000", "2611.26000000", "2611.15000000", "2611.16000000", "39.77990000", 1752055199999, "103872.11981300", 168, "27.11850000", "70811.02931000", "0"], [1752055200000, "2611.16000000", "2611.16000000", "2609.50000000", "2610.28000000", "318.16660000", 1752055259999, "830515.65863000", 1556, "90.64820000", "236667.25362000", "0"], [1752055260000, "2610.28000000", "2610.28000000", "2609.49000000", "2609.87000000", "48.72520000", 1752055319999, "127166.30872900", 678, "15.98260000", "41711.09879300", "0"], [1752055320000, "2609.87000000", "2609.87000000", "2609.67000000", "2609.67000000", "55.65240000", 1752055379999, "145239.34892500", 208, "5.28270000", "13786.93411100", "0"], [1752055380000, "2609.67000000", "2609.86000000", "2609.14000000", "2609.14000000", "120.23470000", 1752055439999, "313761.85876400", 724, "68.50460000", "178772.71743000", "0"], [1752055440000, "2609.14000000", "2609.15000000", "2609.14000000", "2609.14000000", "16.82380000", 1752055499999, "43895.74270100", 128, "9.31690000", "24309.18963500", "0"], [1752055500000, "2609.15000000", "2609.82000000", "2609.00000000", "2609.00000000", "259.09770000", 1752055559999, "676139.64544100", 821, "226.59370000", "591320.95607600", "0"], [1752055560000, "2609.00000000", "2609.01000000", "2607.99000000", "2608.45000000", "300.58170000", 1752055619999, "783943.24938600", 898, "93.74340000", "244488.44358400", "0"], [1752055620000, "2608.44000000", "2608.44000000", "2606.49000000", "2607.25000000", "299.53420000", 1752055679999, "780983.10458000", 1167, "71.39630000", "186109.98350300", "0"], [1752055680000, "2607.25000000", "2609.84000000", "2607.25000000", "2609.82000000", "112.57570000", 1752055739999, "293666.30390700", 1178, "59.82740000", "156066.07276700", "0"], [1752055740000, "2609.82000000", "2610.87000000", "2609.81000000", "2610.87000000", "131.43910000", 1752055799999, "343104.10661300", 1050, "116.89760000", "305143.52780700", "0"], [1752055800000, "2610.87000000", "2613.38000000", "2610.87000000", "2613.38000000", "201.64950000", 1752055859999, "526811.52503800", 1594, "133.32250000", "348260.94293200", "0"], [1752055860000, "2613.37000000", "2613.37000000", "2611.99000000", "2612.69000000", "117.88030000", 1752055919999, "307962.75929700", 1111, "73.07830000", "190908.47868000", "0"], [1752055920000, "2612.70000000", "2612.70000000", "2610.52000000", "2611.98000000", "217.57230000", 1752055979999, "568137.56398200", 1778, "109.91360000", "287035.13082100", "0"], [1752055980000, "2611.97000000", "2611.98000000", "2611.16000000", "2611.17000000", "79.46250000", 1752056039999, "207501.92106600", 464, "48.55560000", "126791.01311400", "0"], [1752056040000, "2611.17000000", "2612.93000000", "2611.17000000", "2612.92000000", "118.47640000", 1752056099999, "309459.29508900", 1128, "103.86700000", "271293.25705000", "0"], [1752056100000, "2612.93000000", "2613.24000000", "2612.87000000", "2612.87000000", "324.95790000", 1752056159999, "849145.31252200", 648, "238.71400000", "623776.54242700", "0"], [1752056160000, "2612.87000000", "2613.41000000", "2612.87000000", "2612.92000000", "58.58510000", 1752056219999, "153086.53400500", 540, "27.73190000", "72463.87793900", "0"], [1752056220000, "2612.93000000", "2614.49000000", "2612.92000000", "2614.41000000", "188.43000000", 1752056279999, "492541.69064500", 1304, "131.15200000", "342811.67081500", "0"], [1752056280000, "2614.41000000", "2615.16000000", "2614.41000000", "2615.15000000", "148.15560000", 1752056339999, "387400.84628100", 694, "116.20210000", "303844.49624400", "0"], [1752056340000, "2615.15000000", "2615.15000000", "2613.77000000", "2613.78000000", "329.53010000", 1752056399999, "861652.23654800", 903, "111.80770000", "292335.45021600", "0"], [1752056400000, "2613.78000000", "2614.21000000", "2612.93000000", "2612.93000000", "158.96980000", 1752056459999, "415512.44420200", 840, "56.47620000", "147624.76365200", "0"], [1752056460000, "2612.93000000", "2612.93000000", "2612.00000000", "2612.31000000", "102.24660000", 1752056519999, "267094.51300400", 592, "72.86330000", "190328.96544700", "0"], [1752056520000, "2612.30000000", "2612.47000000", "2611.49000000", "2612.05000000", "139.29700000", 1752056579999, "363847.48889600", 975, "58.12540000", "151823.14005300", "0"], [1752056580000, "2612.06000000", "2613.09000000", "2612.00000000", "2613.09000000", "155.58920000", 1752056639999, "406458.83704800", 945, "128.07460000", "334574.44045100", "0"], [1752056640000, "2613.08000000", "2614.56000000", "2612.88000000", "2613.93000000", "164.94080000", 1752056699999, "431176.50164400", 1144, "93.74510000", "245062.06087600", "0"], [1752056700000, "2613.93000000", "2613.93000000", "2613.41000000", "2613.41000000", "50.27060000", 1752056759999, "131390.86560100", 594, "16.14020000", "42183.92240400", "0"], [1752056760000, "2613.41000000", "2613.42000000", "2613.41000000", "2613.41000000", "26.31720000", 1752056819999, "68777.78911300", 123, "15.54610000", "40628.48866200", "0"], [1752056820000, "2613.42000000", "2613.42000000", "2613.06000000", "2613.06000000", "35.15510000", 1752056879999, "91867.32742700", 256, "13.45620000", "35164.23949900", "0"], [1752056880000, "2613.07000000", "2614.00000000", "2613.06000000", "2613.99000000", "160.35760000", 1752056939999, "419087.01013300", 989, "111.73960000", "292016.35190200", "0"], [1752056940000, "2614.00000000", "2614.00000000", "2613.24000000", "2613.24000000", "75.21210000", 1752056999999, "196573.91656500", 436, "14.20990000", "37140.29258300", "0"], [1752057000000, "2613.25000000", "2613.77000000", "2613.15000000", "2613.15000000", "76.93820000", 1752057059999, "201072.15539100", 583, "25.75600000", "67311.87467400", "0"], [1752057060000, "2613.16000000", "2614.72000000", "2613.16000000", "2614.72000000", "84.68430000", 1752057119999, "221359.83589000", 1009, "56.60260000", "147952.45545500", "0"], [1752057120000, "2614.71000000", "2615.51000000", "2614.71000000", "2615.11000000", "230.78940000", 1752057179999, "603567.71258300", 1241, "93.87510000", "245498.67862200", "0"], [1752057180000, "2615.12000000", "2616.22000000", "2615.11000000", "2616.22000000", "144.33720000", 1752057239999, "377528.79895300", 678, "111.56990000", "291834.69783700", "0"], [1752057240000, "2616.23000000", "2618.04000000", "2616.23000000", "2617.46000000", "890.08150000", 1752057299999, "2329701.47822700", 1916, "709.00850000", "1855684.95939500", "0"], [1752057300000, "2617.47000000", "2617.47000000", "2615.68000000", "2615.82000000", "219.29730000", 1752057359999, "573707.72621400", 1124, "127.21950000", "332784.31353900", "0"], [1752057360000, "2615.83000000", "2616.34000000", "2615.60000000", "2615.61000000", "109.85900000", 1752057419999, "287392.81103500", 761, "18.50870000", "48420.03633800", "0"], [1752057420000, "2615.60000000", "2615.99000000", "2615.00000000", "2615.99000000", "79.48680000", 1752057479999, "207883.90867400", 680, "36.49930000", "95459.75629100", "0"], [1752057480000, "2616.00000000", "2618.01000000", "2616.00000000", "2617.49000000", "174.23120000", 1752057539999, "455990.59402500", 1509, "77.45420000", "202701.33536400", "0"], [1752057540000, "2617.50000000", "2619.38000000", "2617.49000000", "2619.02000000", "161.07720000", 1752057599999, "421775.73432900", 1401, "110.46280000", "289242.95550500", "0"], [1752057600000, "2619.01000000", "2619.02000000", "2618.13000000", "2618.58000000", "238.68640000", 1752057659999, "624969.01587400", 965, "183.96580000", "481679.66978400", "0"], [1752057660000, "2618.59000000", "2619.26000000", "2618.53000000", "2619.25000000", "189.08180000", 1752057719999, "495162.01482500", 510, "79.11370000", "207182.26222000", "0"], [1752057720000, "2619.26000000", "2620.74000000", "2619.25000000", "2620.34000000", "511.63010000", 1752057779999, "1340394.16864500", 2052, "371.33810000", "972828.09749100", "0"], [1752057780000, "2620.35000000", "2621.50000000", "2620.07000000", "2620.07000000", "168.96610000", 1752057839999, "442859.82558400", 1205, "70.60510000", "185059.52361300", "0"], [1752057840000, "2620.07000000", "2620.25000000", "2619.81000000", "2620.23000000", "124.59820000", 1752057899999, "326457.40196600", 533, "102.97640000", "269808.34054000", "0"], [1752057900000, "2620.23000000", "2620.23000000", "2618.81000000", "2618.99000000", "269.62290000", 1752057959999, "706324.36711800", 1093, "142.20030000", "372537.83780300", "0"], [1752057960000, "2618.98000000", "2619.21000000", "2618.78000000", "2618.90000000", "105.95100000", 1752058019999, "277494.42959500", 594, "50.80930000", "133071.44458600", "0"], [1752058020000, "2618.89000000", "2618.90000000", "2618.61000000", "2618.61000000", "75.86730000", 1752058079999, "198681.86925300", 397, "16.70080000", "43736.22806100", "0"], [1752058080000, "2618.62000000", "2618.62000000", "2616.17000000", "2616.67000000", "177.44710000", 1752058139999, "464431.30544600", 1304, "31.84940000", "83340.48533600", "0"], [1752058140000, "2616.66000000", "2618.04000000", "2616.64000000", "2618.03000000", "216.42450000", 1752058199999, "566448.79018200", 1234, "97.96410000", "256451.60351200", "0"], [1752058200000, "2618.04000000", "2618.23000000", "2617.50000000", "2618.06000000", "251.65480000", 1752058259999, "658819.65759200", 790, "178.44020000", "467138.53690400", "0"], [1752058260000, "2618.06000000", "2618.17000000", "2617.44000000", "2617.45000000", "46.54900000", 1752058319999, "121851.32450300", 499, "22.89250000", "59923.83504300", "0"], [1752058320000, "2617.44000000", "2617.70000000", "2616.68000000", "2617.09000000", "107.44240000", 1752058379999, "281204.08567800", 851, "13.60540000", "35606.25318000", "0"], [1752058380000, "2617.10000000", "2617.10000000", "2615.68000000", "2615.69000000", "142.31950000", 1752058439999, "372371.32399500", 875, "11.35060000", "29695.59538200", "0"], [1752058440000, "2615.68000000", "2616.34000000", "2614.75000000", "2616.34000000", "127.34970000", 1752058499999, "333055.59998300", 1198, "42.10120000", "110107.19315200", "0"], [1752058500000, "2616.35000000", "2616.60000000", "2616.15000000", "2616.60000000", "47.97300000", 1752058559999, "125513.57564900", 573, "15.95420000", "41740.72844300", "0"], [1752058560000, "2616.60000000", "2616.92000000", "2616.47000000", "2616.48000000", "61.68930000", 1752058619999, "161417.34598900", 409, "35.36300000", "92529.71108500", "0"], [1752058620000, "2616.48000000", "2617.71000000", "2616.47000000", "2617.70000000", "41.03630000", 1752058679999, "107388.28304500", 529, "22.14340000", "57949.34127400", "0"], [1752058680000, "2617.71000000", "2617.94000000", "2617.05000000", "2617.59000000", "106.89100000", 1752058739999, "279793.76448800", 906, "45.94900000", "120269.35116600", "0"], [1752058740000, "2617.59000000", "2618.08000000", "2617.58000000", "2618.08000000", "66.30480000", 1752058799999, "173566.58419200", 360, "48.99190000", "128245.38324300", "0"], [1752058800000, "2618.09000000", "2618.86000000", "2618.02000000", "2618.08000000", "60.20290000", 1752058859999, "157637.69860600", 870, "18.31670000", "47958.17291500", "0"], [1752058860000, "2618.08000000", "2618.88000000", "2618.08000000", "2618.87000000", "50.66160000", 1752058919999, "132653.70062000", 787, "33.32250000", "87252.02880900", "0"], [1752058920000, "2618.88000000", "2619.31000000", "2618.25000000", "2618.84000000", "150.03050000", 1752058979999, "392876.66461300", 906, "108.53390000", "284207.50294700", "0"], [1752058980000, "2618.83000000", "2621.91000000", "2618.83000000", "2621.90000000", "146.18100000", 1752059039999, "383064.41883800", 1560, "98.29790000", "257589.50163800", "0"], [1752059040000, "2621.90000000", "2622.39000000", "2620.76000000", "2620.76000000", "149.33370000", 1752059099999, "391518.34254200", 1472, "65.97630000", "172961.59841000", "0"], [1752059100000, "2620.77000000", "2620.94000000", "2620.40000000", "2620.85000000", "81.32850000", 1752059159999, "213138.86698300", 769, "31.35780000", "82177.81869800", "0"], [1752059160000, "2620.86000000", "2621.97000000", "2620.86000000", "2621.97000000", "124.98680000", 1752059219999, "327613.51352100", 574, "74.44830000", "195141.67457500", "0"], [1752059220000, "2621.96000000", "2621.97000000", "2621.83000000", "2621.83000000", "166.77590000", 1752059279999, "437280.06383300", 231, "76.19520000", "199781.38945700", "0"], [1752059280000, "2621.83000000", "2622.50000000", "2621.28000000", "2622.49000000", "142.29180000", 1752059339999, "373068.71862900", 859, "55.56100000", "145674.57503500", "0"], [1752059340000, "2622.50000000", "2622.80000000", "2622.03000000", "2622.34000000", "170.44370000", 1752059399999, "446983.60343900", 1000, "52.97620000", "138922.27620800", "0"], [1752059400000, "2622.35000000", "2622.98000000", "2622.00000000", "2622.98000000", "260.60660000", 1752059459999, "683406.91325600", 699, "212.11640000", "556250.25569200", "0"], [1752059460000, "2622.97000000", "2623.96000000", "2622.97000000", "2623.40000000", "583.17530000", 1752059519999, "1530075.52747900", 1199, "472.30770000", "1239198.90133400", "0"], [1752059520000, "2623.40000000", "2624.23000000", "2623.40000000", "2624.00000000", "202.74760000", 1752059579999, "531953.94473300", 978, "136.59690000", "358394.06043700", "0"], [1752059580000, "2624.00000000", "2624.19000000", "2623.73000000", "2624.19000000", "98.24120000", 1752059639999, "257775.16637600", 452, "48.14000000", "126316.46681100", "0"], [1752059640000, "2624.19000000", "2625.21000000", "2623.79000000", "2625.01000000", "228.53030000", 1752059699999, "599749.67483000", 1241, "154.95420000", "406672.93975100", "0"], [1752059700000, "2625.01000000", "2625.01000000", "2623.66000000", "2623.67000000", "245.83760000", 1752059759999, "645143.55390900", 1139, "151.96470000", "398794.46827800", "0"], [1752059760000, "2623.66000000", "2625.32000000", "2623.66000000", "2624.53000000", "164.90300000", 1752059819999, "432797.21486800", 1492, "75.42270000", "197928.02378000", "0"], [1752059820000, "2624.53000000", "2625.30000000", "2623.64000000", "2623.64000000", "265.30360000", 1752059879999, "696295.77466900", 1682, "117.63440000", "308730.73027400", "0"], [1752059880000, "2623.64000000", "2624.98000000", "2623.64000000", "2624.54000000", "217.98690000", 1752059939999, "572027.79038000", 872, "170.50540000", "447411.76369400", "0"], [1752059940000, "2624.55000000", "2624.72000000", "2623.26000000", "2623.26000000", "129.84310000", 1752059999999, "340716.19135300", 1084, "19.71270000", "51731.92855800", "0"], [1752060000000, "2623.27000000", "2623.42000000", "2621.38000000", "2621.76000000", "264.01180000", 1752060059999, "692322.28716500", 1894, "60.94030000", "159775.87593300", "0"], [1752060060000, "2621.76000000", "2622.32000000", "2621.75000000", "2622.15000000", "115.58180000", 1752060119999, "303067.21379800", 673, "75.56350000", "198133.86060600", "0"], [1752060120000, "2622.14000000", "2622.31000000", "2621.26000000", "2621.37000000", "176.10090000", 1752060179999, "461718.04675400", 939, "68.49460000", "179593.88119900", "0"], [1752060180000, "2621.38000000", "2622.98000000", "2621.37000000", "2622.97000000", "107.79630000", 1752060239999, "282655.44532000", 993, "93.17810000", "244322.43329500", "0"], [1752060240000, "2622.98000000", "2623.62000000", "2622.45000000", "2623.62000000", "124.83130000", 1752060299999, "327423.46629400", 1043, "57.60450000", "151096.89793900", "0"], [1752060300000, "2623.62000000", "2623.72000000", "2622.97000000", "2623.35000000", "129.72840000", 1752060359999, "340323.11386400", 1103, "43.42260000", "113907.67986400", "0"], [1752060360000, "2623.35000000", "2623.36000000", "2623.04000000", "2623.35000000", "55.13020000", 1752060419999, "144617.65603400", 449, "30.92410000", "81119.76316800", "0"], [1752060420000, "2623.36000000", "2623.72000000", "2623.23000000", "2623.58000000", "76.84680000", 1752060479999, "201607.32423100", 609, "42.05980000", "110340.93009700", "0"], [1752060480000, "2623.58000000", "2623.89000000", "2623.50000000", "2623.64000000", "102.54120000", 1752060539999, "269025.48677300", 679, "44.08370000", "115656.79147800", "0"], [1752060540000, "2623.65000000", "2623.77000000", "2623.15000000", "2623.36000000", "82.36560000", 1752060599999, "216086.17034800", 593, "25.20940000", "66133.00832200", "0"], [1752060600000, "2623.36000000", "2625.32000000", "2623.36000000", "2624.73000000", "165.66250000", 1752060659999, "434739.94488200", 1240, "94.45290000", "247853.03949400", "0"], [1752060660000, "2624.73000000", "2626.00000000", "2624.73000000", "2625.99000000", "118.86430000", 1752060719999, "312083.45450500", 993, "62.24570000", "163412.65521600", "0"], [1752060720000, "2626.00000000", "2626.75000000", "2625.99000000", "2626.74000000", "273.48250000", 1752060779999, "718263.71775400", 1114, "68.80870000", "180702.20336500", "0"], [1752060780000, "2626.74000000", "2627.66000000", "2626.02000000", "2626.02000000", "369.62470000", 1752060839999, "970984.59048400", 1656, "183.20290000", "481300.86247900", "0"], [1752060840000, "2626.03000000", "2626.03000000", "2623.73000000", "2624.41000000", "188.71210000", 1752060899999, "495268.10496000", 1620, "77.66170000", "203795.21281700", "0"], [1752060900000, "2624.41000000", "2624.95000000", "2624.41000000", "2624.71000000", "49.64610000", 1752060959999, "130307.23123700", 668, "26.67020000", "70000.93604000", "0"], [1752060960000, "2624.70000000", "2624.99000000", "2624.70000000", "2624.98000000", "125.58430000", 1752061019999, "329625.95194300", 408, "102.29720000", "268502.47266100", "0"], [1752061020000, "2624.98000000", "2625.00000000", "2624.50000000", "2624.99000000", "100.51690000", 1752061079999, "263849.36210200", 525, "76.60380000", "201080.90049700", "0"], [1752061080000, "2624.99000000", "2626.88000000", "2624.32000000", "2626.88000000", "139.55730000", 1752061139999, "366332.38112500", 1617, "59.60080000", "156454.89711800", "0"], [1752061140000, "2626.88000000", "2626.89000000", "2620.49000000", "2620.50000000", "1685.08970000", 1752061199999, "4419799.92506300", 3917, "466.98890000", "1224397.61372700", "0"], [1752061200000, "2620.50000000", "2620.50000000", "2616.64000000", "2618.90000000", "538.80040000", 1752061259999, "1410795.00043900", 3086, "104.45380000", "273462.55656300", "0"], [1752061260000, "2618.91000000", "2620.33000000", "2618.91000000", "2620.07000000", "241.78910000", 1752061319999, "633385.89532900", 1093, "192.53750000", "504361.08554600", "0"], [1752061320000, "2620.07000000", "2620.07000000", "2618.79000000", "2619.54000000", "75.54010000", 1752061379999, "197863.56680800", 1360, "22.67200000", "59381.64315100", "0"], [1752061380000, "2619.54000000", "2620.30000000", "2618.99000000", "2620.30000000", "94.00520000", 1752061439999, "246235.65357700", 1112, "37.43060000", "98047.02043800", "0"], [1752061440000, "2620.33000000", "2621.50000000", "2620.33000000", "2621.49000000", "49.98190000", 1752061499999, "131015.07855400", 529, "31.37130000", "82231.39409000", "0"], [1752061500000, "2621.50000000", "2626.69000000", "2621.49000000", "2626.00000000", "439.02800000", 1752061559999, "1152170.00868100", 2275, "353.00440000", "926339.26663800", "0"], [1752061560000, "2626.00000000", "2628.58000000", "2624.80000000", "2628.21000000", "232.21170000", 1752061619999, "609992.07570600", 3041, "163.68750000", "430011.56793900", "0"], [1752061620000, "2628.20000000", "2628.20000000", "2627.61000000", "2627.70000000", "95.14800000", 1752061679999, "250028.21474400", 1026, "38.01210000", "99885.48646100", "0"], [1752061680000, "2627.69000000", "2629.00000000", "2627.69000000", "2628.74000000", "215.86830000", 1752061739999, "567382.47975900", 1735, "101.29030000", "266222.02716600", "0"], [1752061740000, "2628.74000000", "2630.31000000", "2628.00000000", "2628.46000000", "917.97280000", 1752061799999, "2413619.25274300", 2786, "618.45220000", "1626255.13402300", "0"], [1752061800000, "2628.46000000", "2628.46000000", "2627.05000000", "2627.05000000", "251.85570000", 1752061859999, "661787.71106400", 1061, "166.45950000", "437392.59743300", "0"], [1752061860000, "2627.04000000", "2628.47000000", "2627.00000000", "2628.20000000", "255.76510000", 1752061919999, "672079.69463700", 1068, "200.62800000", "527201.38689900", "0"], [1752061920000, "2628.20000000", "2628.38000000", "2627.97000000", "2628.35000000", "123.18110000", 1752061979999, "323748.75658200", 627, "66.91780000", "175873.66472000", "0"], [1752061980000, "2628.35000000", "2628.36000000", "2627.31000000", "2628.35000000", "229.14490000", 1752062039999, "602167.55394700", 1132, "157.51480000", "413912.47236000", "0"], [1752062040000, "2628.35000000", "2628.99000000", "2627.94000000", "2628.99000000", "333.96590000", 1752062099999, "877806.86717300", 1112, "204.95870000", "538710.39691600", "0"], [1752062100000, "2628.98000000", "2628.98000000", "2627.00000000", "2627.00000000", "133.88140000", 1752062159999, "351851.88014300", 1293, "16.11070000", "42339.25397600", "0"], [1752062160000, "2627.00000000", "2629.42000000", "2627.00000000", "2629.42000000", "161.86810000", 1752062219999, "425442.76605700", 1116, "113.98570000", "299573.46025900", "0"], [1752062220000, "2629.41000000", "2629.42000000", "2627.67000000", "2627.68000000", "138.36620000", 1752062279999, "363696.71069800", 876, "27.31770000", "71811.89749800", "0"], [1752062280000, "2627.67000000", "2627.68000000", "2626.46000000", "2627.00000000", "99.08100000", 1752062339999, "260287.28022600", 749, "40.64380000", "106774.33047000", "0"], [1752062340000, "2627.01000000", "2627.01000000", "2623.94000000", "2626.43000000", "823.87500000", 1752062399999, "2162986.23904600", 1497, "205.32250000", "539061.24202600", "0"], [1752062400000, "2626.43000000", "2626.97000000", "2626.13000000", "2626.46000000", "182.99810000", 1752062459999, "480645.31016200", 739, "20.13920000", "52895.66933500", "0"], [1752062460000, "2626.45000000", "2626.46000000", "2623.95000000", "2623.95000000", "173.11090000", 1752062519999, "454415.82916700", 970, "27.05720000", "71028.89960700", "0"], [1752062520000, "2623.95000000", "2627.30000000", "2623.95000000", "2627.30000000", "211.49930000", 1752062579999, "555282.76599200", 1704, "144.14970000", "378480.25936100", "0"], [1752062580000, "2627.29000000", "2629.15000000", "2627.29000000", "2628.02000000", "143.54340000", 1752062639999, "377311.08058700", 1609, "88.95530000", "233812.35694100", "0"], [1752062640000, "2628.03000000", "2628.89000000", "2628.02000000", "2628.84000000", "73.66000000", 1752062699999, "193621.88344900", 602, "32.08960000", "84345.89048300", "0"], [1752062700000, "2628.85000000", "2629.74000000", "2627.94000000", "2627.95000000", "218.54680000", 1752062759999, "574584.81735700", 1521, "78.51200000", "206429.98225600", "0"], [1752062760000, "2627.94000000", "2628.44000000", "2627.85000000", "2628.20000000", "179.45240000", 1752062819999, "471626.03275100", 541, "46.94730000", "123379.44833500", "0"], [1752062820000, "2628.20000000", "2632.05000000", "2628.20000000", "2631.92000000", "516.60000000", 1752062879999, "1358855.78620600", 2225, "374.56280000", "985092.32741400", "0"], [1752062880000, "2631.92000000", "2633.32000000", "2631.91000000", "2631.96000000", "550.82880000", 1752062939999, "1450149.26923200", 2406, "283.61660000", "746653.18642100", "0"], [1752062940000, "2631.96000000", "2635.45000000", "2631.62000000", "2633.33000000", "1172.70100000", 1752062999999, "3088588.91012300", 3206, "843.24070000", "2220805.49231500", "0"], [1752063000000, "2633.33000000", "2642.00000000", "2633.33000000", "2640.70000000", "3054.35280000", 1752063059999, "8059446.52003500", 9992, "2017.92840000", "5324459.06351200", "0"], [1752063060000, "2640.71000000", "2641.48000000", "2637.76000000", "2640.67000000", "1053.56160000", 1752063119999, "2781510.34406700", 5126, "467.47810000", "1234125.50456900", "0"], [1752063120000, "2640.66000000", "2649.99000000", "2640.51000000", "2648.60000000", "4020.00270000", 1752063179999, "10637527.70447700", 11443, "2498.34560000", "6610081.33464900", "0"], [1752063180000, "2648.60000000", "2649.25000000", "2644.49000000", "2645.04000000", "1426.99790000", 1752063239999, "3776809.10343100", 5117, "258.75740000", "684725.93152400", "0"], [1752063240000, "2645.05000000", "2652.72000000", "2645.04000000", "2652.42000000", "4049.04120000", 1752063299999, "10729384.44674800", 9323, "3148.02250000", "8341610.24259800", "0"], [1752063300000, "2652.43000000", "2652.65000000", "2648.49000000", "2648.50000000", "2165.02160000", 1752063359999, "5738204.81476300", 5667, "969.06500000", "2568338.50220200", "0"], [1752063360000, "2648.49000000", "2662.48000000", "2648.49000000", "2657.76000000", "4024.59280000", 1752063419999, "10693524.58530900", 14596, "2704.20010000", "7184183.04751500", "0"], [1752063420000, "2657.76000000", "2657.77000000", "2654.08000000", "2655.51000000", "871.18870000", 1752063479999, "2313397.32084900", 4207, "422.02520000", "1120550.89092300", "0"], [1752063480000, "2655.51000000", "2657.49000000", "2651.34000000", "2656.60000000", "843.87090000", 1752063539999, "2240230.29435900", 4856, "271.16420000", "719849.49098700", "0"], [1752063540000, "2656.60000000", "2658.12000000", "2656.00000000", "2657.20000000", "768.98270000", 1752063599999, "2043232.78513600", 3348, "481.24370000", "1278599.22543600", "0"], [1752063600000, "2657.19000000", "2657.74000000", "2655.01000000", "2655.64000000", "704.17100000", 1752063659999, "1870621.41747700", 3354, "410.04650000", "1089369.42232700", "0"], [1752063660000, "2655.64000000", "2656.84000000", "2653.38000000", "2653.39000000", "799.02100000", 1752063719999, "2121243.83877300", 3529, "257.07770000", "682601.83768500", "0"], [1752063720000, "2653.38000000", "2656.94000000", "2651.15000000", "2656.85000000", "893.75440000", 1752063779999, "2372225.45043400", 3700, "513.59000000", "1363454.16559700", "0"], [1752063780000, "2656.85000000", "2656.86000000", "2656.02000000", "2656.40000000", "489.07760000", 1752063839999, "1299161.21898200", 1572, "171.39670000", "455275.54109600", "0"], [1752063840000, "2656.41000000", "2661.08000000", "2656.41000000", "2660.99000000", "908.37420000", 1752063899999, "2414879.49562300", 3829, "662.71910000", "1761726.25982400", "0"], [1752063900000, "2661.00000000", "2661.00000000", "2657.64000000", "2658.62000000", "660.64650000", 1752063959999, "1756477.52112400", 2736, "214.56870000", "570399.90731000", "0"], [1752063960000, "2658.61000000", "2658.62000000", "2656.47000000", "2657.29000000", "801.56280000", 1752064019999, "2130294.37357500", 1971, "191.37500000", "508557.52542600", "0"], [1752064020000, "2657.29000000", "2657.84000000", "2656.64000000", "2657.24000000", "817.73330000", 1752064079999, "2172766.07642700", 1385, "549.97720000", "1461253.45676900", "0"], [1752064080000, "2657.24000000", "2660.75000000", "2655.42000000", "2660.75000000", "1403.07860000", 1752064139999, "3728270.15267600", 4423, "922.24910000", "2450741.72797100", "0"], [1752064140000, "2660.74000000", "2664.50000000", "2660.51000000", "2662.55000000", "1479.89460000", 1752064199999, "3940663.25131900", 6001, "817.80340000", "2177528.47823300", "0"], [1752064200000, "2662.56000000", "2663.29000000", "2659.90000000", "2660.16000000", "699.97560000", 1752064259999, "1862745.82146300", 2764, "206.81830000", "550359.84993900", "0"], [1752064260000, "2660.16000000", "2660.73000000", "2658.22000000", "2658.22000000", "504.78050000", 1752064319999, "1342609.07097700", 2452, "182.13900000", "484475.15649700", "0"], [1752064320000, "2658.22000000", "2659.15000000", "2656.14000000", "2658.94000000", "878.77820000", 1752064379999, "2335108.59834000", 3143, "493.04350000", "1310120.26185000", "0"], [1752064380000, "2658.94000000", "2662.74000000", "2658.94000000", "2662.08000000", "568.73200000", 1752064439999, "1513289.76584700", 2384, "419.57580000", "1116415.03494400", "0"], [1752064440000, "2662.08000000", "2662.09000000", "2660.27000000", "2660.95000000", "562.20040000", 1752064499999, "1496021.20991800", 1536, "83.41220000", "221940.91110200", "0"], [1752064500000, "2660.95000000", "2663.01000000", "2660.94000000", "2662.77000000", "468.31640000", 1752064559999, "1246759.72033100", 1640, "370.60860000", "986685.20248300", "0"], [1752064560000, "2662.77000000", "2664.57000000", "2660.72000000", "2661.13000000", "815.94260000", 1752064619999, "2172528.50409800", 3721, "175.14100000", "466325.89793600", "0"], [1752064620000, "2661.12000000", "2662.02000000", "2660.79000000", "2661.14000000", "407.40440000", 1752064679999, "1084234.92611300", 2014, "208.57280000", "555053.71189700", "0"], [1752064680000, "2661.14000000", "2661.14000000", "2658.92000000", "2659.84000000", "718.81440000", 1752064739999, "1912101.74209800", 2639, "242.86010000", "646027.36259200", "0"], [1752064740000, "2659.84000000", "2661.00000000", "2659.84000000", "2660.95000000", "239.29050000", 1752064799999, "636600.73048200", 1304, "111.47230000", "296539.60707600", "0"], [1752064800000, "2660.95000000", "2661.20000000", "2659.49000000", "2659.62000000", "553.42150000", 1752064859999, "1472407.38828600", 2268, "122.97800000", "327145.07047400", "0"], [1752064860000, "2659.62000000", "2660.84000000", "2657.75000000", "2658.46000000", "489.01570000", 1752064919999, "1300154.31403000", 2768, "184.28790000", "489956.24932300", "0"], [1752064920000, "2658.47000000", "2658.99000000", "2657.75000000", "2658.04000000", "447.01560000", 1752064979999, "1188233.28500400", 1675, "146.36120000", "389022.21159600", "0"], [1752064980000, "2658.04000000", "2659.02000000", "2658.03000000", "2659.01000000", "490.44020000", 1752065039999, "1303923.48339200", 1638, "126.34620000", "335901.13585700", "0"], [1752065040000, "2659.01000000", "2661.87000000", "2659.01000000", "2661.28000000", "766.79460000", 1752065099999, "2040363.32963200", 1335, "656.24650000", "1746236.86055200", "0"], [1752065100000, "2661.28000000", "2667.01000000", "2661.27000000", "2664.16000000", "6763.17710000", 1752065159999, "18027562.76757100", 8353, "3832.31200000", "10213815.39291700", "0"], [1752065160000, "2664.17000000", "2664.17000000", "2658.04000000", "2659.40000000", "508.51370000", 1752065219999, "1352865.20390500", 4371, "128.60640000", "342106.53510200", "0"], [1752065220000, "2659.39000000", "2662.31000000", "2658.46000000", "2662.30000000", "893.66120000", 1752065279999, "2377073.33232600", 4307, "495.69870000", "1318670.69685700", "0"], [1752065280000, "2662.30000000", "2662.67000000", "2661.26000000", "2662.46000000", "204.12680000", 1752065339999, "543366.31668600", 1879, "107.33490000", "285699.71330100", "0"], [1752065340000, "2662.46000000", "2664.80000000", "2662.36000000", "2664.32000000", "364.51450000", 1752065399999, "970909.90882800", 2707, "130.07000000", "346400.79275100", "0"], [1752065400000, "2664.31000000", "2664.50000000", "2661.76000000", "2663.82000000", "787.57000000", 1752065459999, "2097632.61723800", 3301, "268.05680000", "713963.90790200", "0"], [1752065460000, "2663.82000000", "2664.80000000", "2662.82000000", "2664.58000000", "451.79770000", 1752065519999, "1203536.40420100", 2144, "272.77270000", "726622.75967600", "0"], [1752065520000, "2664.58000000", "2664.59000000", "2662.56000000", "2663.42000000", "434.05410000", 1752065579999, "1156182.47263800", 2135, "193.75980000", "516056.56472200", "0"], [1752065580000, "2663.42000000", "2664.83000000", "2662.93000000", "2663.78000000", "498.70320000", 1752065639999, "1328363.29923100", 2150, "155.32110000", "413739.12191300", "0"], [1752065640000, "2663.79000000", "2663.99000000", "2662.94000000", "2663.35000000", "311.77170000", 1752065699999, "830419.22800200", 1341, "111.10480000", "295927.51402100", "0"], [1752065700000, "2663.34000000", "2664.47000000", "2663.34000000", "2663.38000000", "358.28080000", 1752065759999, "954467.59593100", 1471, "104.19710000", "277565.49897900", "0"], [1752065760000, "2663.37000000", "2663.37000000", "2660.32000000", "2660.42000000", "480.51340000", 1752065819999, "1279098.70289300", 2357, "115.41660000", "307255.79127800", "0"], [1752065820000, "2660.43000000", "2660.85000000", "2658.29000000", "2660.24000000", "874.35020000", 1752065879999, "2325532.95639400", 2590, "248.49790000", "660921.35243700", "0"], [1752065880000, "2660.24000000", "2660.65000000", "2658.59000000", "2660.65000000", "638.70290000", 1752065939999, "1698651.40476700", 1948, "224.57160000", "597208.69935000", "0"], [1752065940000, "2660.66000000", "2661.00000000", "2659.84000000", "2660.01000000", "643.58020000", 1752065999999, "1711994.18989500", 914, "85.02990000", "226187.02502800", "0"], [1752066000000, "2660.00000000", "2663.47000000", "2660.00000000", "2660.79000000", "526.23080000", 1752066059999, "1400761.09536400", 2964, "178.97460000", "476330.45425000", "0"], [1752066060000, "2660.79000000", "2660.96000000", "2659.32000000", "2660.57000000", "428.75500000", 1752066119999, "1140627.56834400", 1831, "111.20530000", "295818.17026000", "0"], [1752066120000, "2660.56000000", "2661.78000000", "2660.56000000", "2661.77000000", "256.67450000", 1752066179999, "683051.10509600", 1248, "136.98630000", "364529.95882500", "0"], [1752066180000, "2661.77000000", "2663.00000000", "2661.77000000", "2662.55000000", "196.28160000", 1752066239999, "522557.28758800", 1273, "122.84020000", "327039.65816100", "0"], [1752066240000, "2662.56000000", "2664.80000000", "2662.44000000", "2664.50000000", "328.98650000", 1752066299999, "876300.55665700", 1586, "238.95200000", "636492.76669900", "0"], [1752066300000, "2664.50000000", "2669.00000000", "2664.48000000", "2668.03000000", "2101.94200000", 1752066359999, "5605935.91329000", 4943, "936.95120000", "2498437.88330500", "0"], [1752066360000, "2668.03000000", "2669.00000000", "2665.64000000", "2667.32000000", "1366.94850000", 1752066419999, "3646508.19454800", 3726, "520.46900000", "1388250.80294900", "0"], [1752066420000, "2667.32000000", "2667.32000000", "2661.58000000", "2661.78000000", "947.98500000", 1752066479999, "2525440.81038200", 4121, "294.33110000", "783801.31789300", "0"], [1752066480000, "2661.78000000", "2664.47000000", "2660.72000000", "2662.18000000", "738.81700000", 1752066539999, "1967051.19315300", 4823, "380.54720000", "1013172.07214200", "0"], [1752066540000, "2662.18000000", "2662.99000000", "2660.76000000", "2661.46000000", "980.10770000", 1752066599999, "2608509.91080600", 3285, "242.92910000", "646604.99043700", "0"], [1752066600000, "2661.46000000", "2662.58000000", "2659.10000000", "2661.30000000", "1192.32720000", 1752066659999, "3172457.50757700", 3832, "499.84340000", "1330102.12477100", "0"], [1752066660000, "2661.30000000", "2663.62000000", "2660.00000000", "2663.50000000", "741.18200000", 1752066719999, "1972380.93039200", 2278, "593.03550000", "1578179.18101600", "0"], [1752066720000, "2663.47000000", "2666.79000000", "2663.35000000", "2665.00000000", "1460.92870000", 1752066779999, "3893989.83547700", 3451, "702.49660000", "1872317.41052900", "0"], [1752066780000, "2665.01000000", "2666.74000000", "2663.49000000", "2665.49000000", "3982.51010000", 1752066839999, "10618231.92458400", 2593, "1015.28540000", "2706243.94856900", "0"], [1752066840000, "2665.50000000", "2667.53000000", "2663.61000000", "2665.10000000", "858.44470000", 1752066899999, "2288381.45247100", 2509, "575.47700000", "1534197.33851500", "0"], [1752066900000, "2665.09000000", "2665.22000000", "2662.82000000", "2663.49000000", "271.02770000", 1752066959999, "721997.96978000", 1632, "80.74000000", "215097.98760500", "0"], [1752066960000, "2663.50000000", "2664.03000000", "2662.04000000", "2664.02000000", "391.49620000", 1752067019999, "1042567.15084300", 1736, "133.38680000", "355236.45127200", "0"], [1752067020000, "2664.02000000", "2664.03000000", "2662.56000000", "2663.51000000", "469.06970000", 1752067079999, "1249215.30145700", 1696, "242.46520000", "645694.49670100", "0"], [1752067080000, "2663.50000000", "2664.30000000", "2662.59000000", "2663.51000000", "621.87690000", 1752067139999, "1656187.48740300", 1764, "108.90520000", "290045.06817200", "0"], [1752067140000, "2663.51000000", "2663.52000000", "2660.79000000", "2661.27000000", "457.17240000", 1752067199999, "1216945.62857900", 2376, "89.24180000", "237514.38566600", "0"], [1752067200000, "2661.27000000", "2662.46000000", "2661.00000000", "2661.01000000", "312.75230000", 1752067259999, "832507.84167000", 1344, "204.90330000", "545419.56947600", "0"], [1752067260000, "2661.00000000", "2662.16000000", "2660.53000000", "2661.99000000", "259.49710000", 1752067319999, "690651.27661800", 1687, "150.85040000", "401489.34256900", "0"], [1752067320000, "2662.00000000", "2663.80000000", "2661.77000000", "2663.17000000", "435.33650000", 1752067379999, "1159300.71770700", 1449, "265.79160000", "707774.88545300", "0"], [1752067380000, "2663.17000000", "2663.74000000", "2661.56000000", "2663.62000000", "341.70170000", 1752067439999, "909911.52395300", 2306, "233.89160000", "622811.87054200", "0"], [1752067440000, "2663.61000000", "2663.62000000", "2661.22000000", "2661.40000000", "335.48710000", 1752067499999, "893140.38298400", 1356, "37.54930000", "99962.79873900", "0"], [1752067500000, "2661.39000000", "2662.62000000", "2660.59000000", "2661.86000000", "430.01530000", 1752067559999, "1144560.90411000", 1823, "148.28390000", "394637.91925700", "0"], [1752067560000, "2661.86000000", "2661.86000000", "2659.84000000", "2660.00000000", "362.80220000", 1752067619999, "965179.23179000", 1300, "79.99060000", "212815.35418700", "0"], [1752067620000, "2660.00000000", "2661.01000000", "2659.49000000", "2660.58000000", "298.64200000", 1752067679999, "794456.74189500", 1995, "141.78130000", "377169.34643300", "0"], [1752067680000, "2660.59000000", "2661.70000000", "2660.59000000", "2661.69000000", "219.78690000", 1752067739999, "584892.31137700", 891, "144.31750000", "384065.41193100", "0"], [1752067740000, "2661.69000000", "2662.99000000", "2661.63000000", "2662.99000000", "254.48390000", 1752067799999, "677440.94005300", 1167, "201.00080000", "535082.02100500", "0"], [1752067800000, "2662.99000000", "2664.67000000", "2661.64000000", "2663.50000000", "442.29150000", 1752067859999, "1177798.98320900", 3001, "212.86280000", "566869.49353300", "0"], [1752067860000, "2663.48000000", "2665.02000000", "2663.47000000", "2664.66000000", "795.37740000", 1752067919999, "2119250.97447900", 3351, "493.81190000", "1315745.69548200", "0"], [1752067920000, "2664.65000000", "2667.64000000", "2661.58000000", "2662.04000000", "719.87260000", 1752067979999, "1918215.25448700", 5106, "422.83080000", "1126740.60922000", "0"], [1752067980000, "2662.03000000", "2665.20000000", "2661.56000000", "2662.99000000", "838.47350000", 1752068039999, "2233190.88909300", 4354, "549.71680000", "1464073.57869800", "0"], [1752068040000, "2663.00000000", "2663.50000000", "2659.05000000", "2660.07000000", "402.32640000", 1752068099999, "1070739.31415200", 3841, "170.46530000", "453633.46729700", "0"], [1752068100000, "2660.08000000", "2661.22000000", "2659.05000000", "2659.11000000", "552.90700000", 1752068159999, "1470759.13242800", 4588, "221.56730000", "589341.67430600", "0"], [1752068160000, "2659.10000000", "2660.76000000", "2656.96000000", "2660.76000000", "794.62790000", 1752068219999, "2112823.00034700", 4305, "255.92260000", "680600.39413300", "0"], [1752068220000, "2660.77000000", "2662.67000000", "2660.06000000", "2661.16000000", "288.95600000", 1752068279999, "769061.11071100", 3054, "127.16880000", "338423.80428400", "0"], [1752068280000, "2661.17000000", "2662.14000000", "2659.79000000", "2660.59000000", "348.18950000", 1752068339999, "926608.02506400", 2212, "91.89380000", "244541.83053700", "0"], [1752068340000, "2660.58000000", "2661.92000000", "2659.76000000", "2661.91000000", "232.02170000", 1752068399999, "617325.19400600", 1610, "150.01060000", "399134.43490200", "0"], [1752068400000, "2661.91000000", "2665.36000000", "2661.12000000", "2665.35000000", "287.54860000", 1752068459999, "765662.80739900", 2396, "191.71430000", "510530.52521900", "0"], [1752068460000, "2665.36000000", "2666.54000000", "2662.55000000", "2663.20000000", "648.83660000", 1752068519999, "1728824.42943400", 2748, "429.18830000", "1143585.38032500", "0"], [1752068520000, "2663.20000000", "2664.50000000", "2661.23000000", "2662.32000000", "481.35220000", 1752068579999, "1281964.01935700", 2593, "254.74940000", "678509.42296100", "0"], [1752068580000, "2662.31000000", "2663.38000000", "2659.77000000", "2661.45000000", "557.88790000", 1752068639999, "1485023.01339500", 2700, "340.63160000", "906830.83187100", "0"], [1752068640000, "2661.45000000", "2664.27000000", "2660.59000000", "2664.26000000", "440.44020000", 1752068699999, "1172280.32043700", 1797, "276.41120000", "735715.70712500", "0"], [1752068700000, "2664.26000000", "2665.32000000", "2663.25000000", "2665.16000000", "520.47690000", 1752068759999, "1386757.35128300", 3270, "226.86330000", "604449.55991900", "0"], [1752068760000, "2665.16000000", "2666.65000000", "2664.43000000", "2665.27000000", "525.18340000", 1752068819999, "1399991.25486600", 3248, "300.04940000", "799828.21244500", "0"], [1752068820000, "2665.27000000", "2667.61000000", "2665.22000000", "2666.95000000", "1525.25920000", 1752068879999, "4067153.43205700", 3454, "417.76830000", "1113992.64971900", "0"], [1752068880000, "2666.96000000", "2667.76000000", "2666.03000000", "2667.63000000", "1155.80080000", 1752068939999, "3082366.22186300", 2283, "301.24100000", "803398.35225800", "0"], [1752068940000, "2667.63000000", "2674.81000000", "2666.64000000", "2674.24000000", "4862.47310000", 1752068999999, "12987254.65941300", 11224, "3010.86770000", "8041993.19621600", "0"], [1752069000000, "2674.24000000", "2674.68000000", "2667.36000000", "2667.76000000", "1786.38660000", 1752069059999, "4772054.26258800", 5817, "604.52300000", "1614536.26062100", "0"], [1752069060000, "2667.75000000", "2668.25000000", "2659.23000000", "2660.35000000", "2108.15940000", 1752069119999, "5613121.66224000", 7227, "424.84740000", "1130762.55999800", "0"], [1752069120000, "2660.33000000", "2662.72000000", "2659.79000000", "2660.38000000", "839.71170000", 1752069179999, "2234867.09991600", 3860, "246.67300000", "656476.09254100", "0"], [1752069180000, "2660.37000000", "2661.18000000", "2659.04000000", "2660.17000000", "540.33990000", 1752069239999, "1437298.90561500", 3359, "219.26790000", "583227.16952100", "0"], [1752069240000, "2660.17000000", "2661.00000000", "2658.59000000", "2660.71000000", "405.96100000", 1752069299999, "1079789.05252800", 2347, "192.01740000", "510739.00298800", "0"], [1752069300000, "2660.70000000", "2661.67000000", "2654.70000000", "2655.41000000", "1251.48180000", 1752069359999, "3327239.74090900", 5901, "482.92370000", "1284095.35757500", "0"], [1752069360000, "2655.42000000", "2657.32000000", "2654.32000000", "2654.47000000", "564.39760000", 1752069419999, "1498892.08632100", 3805, "263.38240000", "699534.74425800", "0"], [1752069420000, "2654.48000000", "2657.71000000", "2653.82000000", "2657.08000000", "798.31400000", 1752069479999, "2120461.82345500", 3069, "441.07560000", "1171742.02693100", "0"], [1752069480000, "2657.08000000", "2657.09000000", "2652.91000000", "2654.53000000", "661.48920000", 1752069539999, "1755884.66710900", 2868, "201.86060000", "535799.76990800", "0"], [1752069540000, "2654.54000000", "2655.74000000", "2654.06000000", "2654.70000000", "651.57160000", 1752069599999, "1729860.11267600", 1533, "430.89090000", "1143929.80208700", "0"], [1752069600000, "2654.71000000", "2654.71000000", "2652.51000000", "2654.05000000", "506.97810000", 1752069659999, "1345348.90351800", 2905, "308.28890000", "818089.10115300", "0"], [1752069660000, "2654.04000000", "2654.05000000", "2651.67000000", "2652.62000000", "869.77180000", 1752069719999, "2307302.79496600", 2564, "484.57340000", "1285524.83554800", "0"], [1752069720000, "2652.62000000", "2655.69000000", "2652.62000000", "2655.52000000", "1837.88280000", 1752069779999, "4878022.29010500", 3021, "1469.97300000", "3901350.38100800", "0"], [1752069780000, "2655.53000000", "2657.00000000", "2651.60000000", "2653.61000000", "2985.23710000", 1752069839999, "7923755.28104700", 3768, "1057.19070000", "2806420.11200900", "0"], [1752069840000, "2653.61000000", "2654.00000000", "2651.34000000", "2651.82000000", "1382.90170000", 1752069899999, "3668686.46722500", 2342, "750.53200000", "1991108.83374700", "0"], [1752069900000, "2651.82000000", "2657.99000000", "2647.65000000", "2657.99000000", "2047.78800000", 1752069959999, "5429929.52722800", 5762, "1101.58950000", "2921564.79455100", "0"], [1752069960000, "2658.00000000", "2659.01000000", "2654.24000000", "2655.57000000", "1346.04850000", 1752070019999, "3576477.50431300", 4028, "750.80660000", "1994693.51012500", "0"], [1752070020000, "2655.57000000", "2659.09000000", "2655.57000000", "2659.09000000", "1095.75180000", 1752070079999, "2911366.81720500", 2255, "372.53240000", "989842.63321000", "0"], [1752070080000, "2659.09000000", "2659.62000000", "2655.65000000", "2655.97000000", "406.07610000", 1752070139999, "1079284.70612800", 2246, "225.75720000", "600067.67584100", "0"], [1752070140000, "2655.98000000", "2656.70000000", "2653.99000000", "2654.00000000", "269.83750000", 1752070199999, "716510.88023600", 2379, "97.72850000", "259546.60237200", "0"], [1752070200000, "2653.99000000", "2655.91000000", "2653.33000000", "2655.91000000", "486.84420000", 1752070259999, "1292146.74066100", 2541, "288.46300000", "765621.70053900", "0"], [1752070260000, "2655.91000000", "2656.98000000", "2655.29000000", "2655.52000000", "120.99280000", 1752070319999, "321339.77262300", 1179, "57.13690000", "151749.11841200", "0"], [1752070320000, "2655.52000000", "2657.45000000", "2654.99000000", "2657.44000000", "211.89160000", 1752070379999, "562827.69003600", 2047, "101.45020000", "269452.52178100", "0"], [1752070380000, "2657.44000000", "2658.30000000", "2656.34000000", "2656.98000000", "1021.97610000", 1752070439999, "2715392.56156500", 2212, "906.11330000", "2407495.91245800", "0"], [1752070440000, "2656.97000000", "2658.63000000", "2653.75000000", "2658.45000000", "838.91430000", 1752070499999, "2227559.15705200", 2824, "215.75900000", "573243.30669100", "0"], [1752070500000, "2658.45000000", "2658.45000000", "2655.99000000", "2657.49000000", "195.67160000", 1752070559999, "519956.58148700", 2100, "64.61960000", "171698.92124800", "0"], [1752070560000, "2657.49000000", "2660.35000000", "2657.49000000", "2657.93000000", "288.97460000", 1752070619999, "768242.62785700", 3368, "148.11430000", "393773.73582200", "0"], [1752070620000, "2657.93000000", "2662.34000000", "2657.93000000", "2661.61000000", "785.63890000", 1752070679999, "2090656.39221900", 3121, "257.11680000", "684112.08602000", "0"], [1752070680000, "2661.61000000", "2662.96000000", "2661.49000000", "2662.73000000", "259.24450000", 1752070739999, "690147.58949100", 1642, "143.99500000", "383318.41776300", "0"], [1752070740000, "2662.74000000", "2664.23000000", "2661.49000000", "2661.86000000", "351.13290000", 1752070799999, "935058.61363600", 2462, "207.06210000", "551447.80482300", "0"], [1752070800000, "2661.85000000", "2663.00000000", "2661.03000000", "2661.76000000", "235.03480000", 1752070859999, "625717.38635800", 1757, "134.04040000", "356871.35665700", "0"], [1752070860000, "2661.76000000", "2662.79000000", "2661.50000000", "2662.79000000", "96.21080000", 1752070919999, "256121.78421400", 648, "41.59250000", "110718.91307400", "0"], [1752070920000, "2662.79000000", "2665.69000000", "2662.78000000", "2663.57000000", "898.65550000", 1752070979999, "2394713.99662600", 1844, "753.95470000", "2009159.62076300", "0"], [1752070980000, "2663.58000000", "2666.53000000", "2663.58000000", "2666.52000000", "280.07340000", 1752071039999, "746330.86311800", 1353, "184.02080000", "490363.39433200", "0"], [1752071040000, "2666.52000000", "2666.99000000", "2664.67000000", "2666.50000000", "867.78410000", 1752071099999, "2313344.71485800", 2579, "197.59230000", "526696.81519900", "0"], [1752071100000, "2666.50000000", "2669.73000000", "2665.74000000", "2668.41000000", "778.52600000", 1752071159999, "2077209.91891900", 4232, "378.06800000", "1008725.21049500", "0"], [1752071160000, "2668.42000000", "2669.10000000", "2665.24000000", "2666.17000000", "881.90090000", 1752071219999, "2351714.30583100", 2811, "618.89390000", "1650324.29046100", "0"], [1752071220000, "2666.17000000", "2666.17000000", "2659.71000000", "2659.79000000", "1074.18440000", 1752071279999, "2862063.18998700", 3846, "244.56200000", "651648.64890000", "0"], [1752071280000, "2659.79000000", "2659.79000000", "2655.52000000", "2658.57000000", "644.91910000", 1752071339999, "1713865.87913300", 4643, "226.11280000", "600882.48727600", "0"], [1752071340000, "2658.57000000", "2658.57000000", "2649.85000000", "2649.85000000", "860.29830000", 1752071399999, "2283000.70158500", 6455, "171.72320000", "455564.54568600", "0"], [1752071400000, "2649.86000000", "2650.22000000", "2640.89000000", "2640.90000000", "2143.93630000", 1752071459999, "5670571.88609500", 13042, "942.37810000", "2492737.86010800", "0"], [1752071460000, "2640.90000000", "2644.27000000", "2637.96000000", "2642.97000000", "1829.18650000", 1752071519999, "4831237.70442900", 11039, "915.57060000", "2418183.57115800", "0"], [1752071520000, "2642.97000000", "2646.84000000", "2640.01000000", "2646.84000000", "1056.02460000", 1752071579999, "2791023.36057300", 6598, "569.99780000", "1506820.26588400", "0"], [1752071580000, "2646.84000000", "2646.84000000", "2643.08000000", "2644.26000000", "1242.31790000", 1752071639999, "3286107.63079800", 5458, "513.10380000", "1357100.81626500", "0"], [1752071640000, "2644.26000000", "2645.33000000", "2642.09000000", "2642.09000000", "836.62510000", 1752071699999, "2212080.10948800", 4169, "216.58130000", "572620.18178600", "0"], [1752071700000, "2642.10000000", "2642.80000000", "2637.10000000", "2637.15000000", "1025.34400000", 1752071759999, "2707083.50823500", 5131, "366.07560000", "966233.88864700", "0"], [1752071760000, "2637.16000000", "2638.06000000", "2633.26000000", "2636.08000000", "1201.69080000", 1752071819999, "3167151.17791200", 7050, "669.03220000", "1763142.70171400", "0"], [1752071820000, "2636.08000000", "2639.74000000", "2636.08000000", "2639.74000000", "499.55580000", 1752071879999, "1317675.17018900", 3811, "294.64870000", "777095.31879900", "0"], [1752071880000, "2639.74000000", "2640.64000000", "2638.76000000", "2638.76000000", "431.83790000", 1752071939999, "1140154.30154200", 2797, "112.55630000", "297167.31780200", "0"], [1752071940000, "2638.77000000", "2638.99000000", "2636.02000000", "2638.99000000", "1074.71190000", 1752071999999, "2833939.50463200", 4611, "272.63480000", "718961.27926700", "0"], [1752072000000, "2638.99000000", "2640.36000000", "2637.11000000", "2638.99000000", "707.82530000", 1752072059999, "1867835.41192700", 3425, "444.27410000", "1172365.86076700", "0"], [1752072060000, "2639.00000000", "2640.26000000", "2638.35000000", "2639.59000000", "578.89430000", 1752072119999, "1527957.04510900", 2815, "172.94170000", "456479.32041100", "0"], [1752072120000, "2639.59000000", "2639.60000000", "2638.00000000", "2638.88000000", "208.13130000", 1752072179999, "549289.57112700", 2078, "89.57600000", "236408.09617500", "0"], [1752072180000, "2638.87000000", "2639.73000000", "2637.52000000", "2639.29000000", "430.52280000", 1752072239999, "1135918.52314800", 3401, "232.54490000", "613587.31765700", "0"], [1752072240000, "2639.29000000", "2640.00000000", "2638.00000000", "2639.51000000", "1134.65820000", 1752072299999, "2994843.36090200", 2144, "943.83850000", "2491177.90326800", "0"], [1752072300000, "2639.52000000", "2639.86000000", "2636.00000000", "2639.60000000", "788.60710000", 1752072359999, "2079979.81607700", 3936, "344.49400000", "908537.96626600", "0"], [1752072360000, "2639.60000000", "2640.82000000", "2638.33000000", "2639.63000000", "310.14650000", 1752072419999, "818722.86405200", 2825, "164.26520000", "433618.66503500", "0"], [1752072420000, "2639.64000000", "2640.91000000", "2636.27000000", "2636.28000000", "441.79010000", 1752072479999, "1165712.85925200", 3181, "136.26120000", "359682.54500400", "0"], [1752072480000, "2636.28000000", "2636.58000000", "2633.17000000", "2633.70000000", "1258.29950000", 1752072539999, "3315440.76024600", 6157, "262.77940000", "692315.17043200", "0"], [1752072540000, "2633.70000000", "2635.49000000", "2629.51000000", "2632.00000000", "1607.19310000", 1752072599999, "4229856.25311000", 7182, "453.82840000", "1194218.84882300", "0"], [1752072600000, "2632.00000000", "2633.94000000", "2629.87000000", "2633.42000000", "840.36750000", 1752072659999, "2211694.21382900", 4769, "516.37230000", "1359001.17609800", "0"], [1752072660000, "2633.42000000", "2636.57000000", "2633.18000000", "2636.28000000", "280.42980000", 1752072719999, "738994.81041500", 2508, "192.94200000", "508422.32561600", "0"], [1752072720000, "2636.27000000", "2636.49000000", "2634.59000000", "2636.37000000", "741.82840000", 1752072779999, "1955417.94347300", 2570, "525.19170000", "1384369.55191900", "0"], [1752072780000, "2636.37000000", "2636.75000000", "2635.78000000", "2636.05000000", "256.57370000", 1752072839999, "676365.96644400", 1819, "169.46740000", "446727.25064800", "0"], [1752072840000, "2636.04000000", "2637.54000000", "2634.90000000", "2634.95000000", "423.16830000", 1752072899999, "1115593.18989600", 1675, "281.73870000", "742743.57735300", "0"], [1752072900000, "2634.97000000", "2637.42000000", "2634.97000000", "2637.40000000", "340.80130000", 1752072959999, "898414.46087500", 2946, "257.18750000", "677981.50223100", "0"], [1752072960000, "2637.40000000", "2647.15000000", "2637.39000000", "2646.80000000", "2382.66930000", 1752073019999, "6297856.30823700", 7511, "1742.24390000", "4604039.74958300", "0"], [1752073020000, "2646.79000000", "2646.80000000", "2644.68000000", "2646.01000000", "389.81260000", 1752073079999, "1031370.36236800", 3007, "125.94590000", "333253.32091800", "0"], [1752073080000, "2646.02000000", "2646.02000000", "2641.60000000", "2641.86000000", "352.61020000", 1752073139999, "932149.82061700", 2494, "195.93730000", "517997.30976900", "0"], [1752073140000, "2641.86000000", "2642.82000000", "2641.49000000", "2642.23000000", "288.94180000", 1752073199999, "763413.14997300", 1818, "182.27480000", "481593.41814800", "0"], [1752073200000, "2642.22000000", "2644.63000000", "2641.21000000", "2644.17000000", "523.60950000", 1752073259999, "1383856.37897300", 3431, "232.14490000", "613549.52319400", "0"], [1752073260000, "2644.18000000", "2646.95000000", "2643.99000000", "2646.95000000", "434.05290000", 1752073319999, "1148059.34622400", 2560, "320.02130000", "846484.99468400", "0"], [1752073320000, "2646.96000000", "2652.35000000", "2646.31000000", "2651.94000000", "1164.06250000", 1752073379999, "3084093.43003000", 4843, "783.22880000", "2075349.19627500", "0"], [1752073380000, "2651.94000000", "2652.85000000", "2651.40000000", "2652.51000000", "395.96720000", 1752073439999, "1050154.15427900", 2108, "274.80920000", "728821.66020900", "0"], [1752073440000, "2652.52000000", "2653.96000000", "2651.74000000", "2651.75000000", "393.99420000", 1752073499999, "1045151.31569600", 1975, "204.26250000", "541872.78101000", "0"], [1752073500000, "2651.75000000", "2653.55000000", "2650.13000000", "2650.17000000", "423.12300000", 1752073559999, "1122115.71362000", 2626, "221.17120000", "586583.83051300", "0"], [1752073560000, "2650.17000000", "2651.82000000", "2647.55000000", "2650.71000000", "1191.99850000", 1752073619999, "3158091.11934100", 3911, "747.83160000", "1981369.04466700", "0"], [1752073620000, "2650.71000000", "2650.72000000", "2648.46000000", "2648.46000000", "225.93580000", 1752073679999, "598577.57462600", 1820, "81.81150000", "216741.26267800", "0"], [1752073680000, "2648.45000000", "2649.82000000", "2647.76000000", "2649.54000000", "226.74280000", 1752073739999, "600592.77991300", 1939, "106.08730000", "281018.60869800", "0"], [1752073740000, "2649.54000000", "2650.72000000", "2648.64000000", "2648.64000000", "239.86660000", 1752073799999, "635554.82197200", 1928, "135.98980000", "360314.13009200", "0"], [1752073800000, "2648.65000000", "2650.37000000", "2647.89000000", "2648.50000000", "785.51250000", 1752073859999, "2080975.55540800", 2763, "416.63400000", "1103736.57627900", "0"], [1752073860000, "2648.50000000", "2649.33000000", "2646.53000000", "2649.17000000", "402.50110000", 1752073919999, "1065640.66535000", 2604, "127.97000000", "338810.94814900", "0"], [1752073920000, "2649.17000000", "2649.33000000", "2647.38000000", "2647.76000000", "144.98780000", 1752073979999, "384025.73202800", 1820, "80.60860000", "213519.22715300", "0"], [1752073980000, "2647.76000000", "2648.38000000", "2647.27000000", "2647.27000000", "427.21550000", 1752074039999, "1131008.92824300", 1353, "54.81270000", "145126.63140100", "0"], [1752074040000, "2647.27000000", "2647.28000000", "2643.66000000", "2643.66000000", "470.64440000", 1752074099999, "1245098.55065000", 2189, "37.14410000", "98232.98093600", "0"], [1752074100000, "2643.67000000", "2646.50000000", "2643.67000000", "2645.31000000", "307.59780000", 1752074159999, "813586.30450700", 2253, "197.45400000", "522185.16550300", "0"], [1752074160000, "2645.30000000", "2646.48000000", "2644.40000000", "2645.71000000", "221.51780000", 1752074219999, "586031.12333900", 2136, "111.37510000", "294655.92014700", "0"], [1752074220000, "2645.71000000", "2648.85000000", "2645.70000000", "2647.28000000", "311.99920000", 1752074279999, "825997.45490000", 1838, "133.06620000", "352242.16209000", "0"], [1752074280000, "2647.28000000", "2647.44000000", "2645.63000000", "2647.41000000", "159.89520000", 1752074339999, "423215.22075600", 1738, "124.86330000", "330498.07920700", "0"], [1752074340000, "2647.41000000", "2649.01000000", "2647.41000000", "2648.99000000", "1026.28460000", 1752074399999, "2717643.46349400", 1303, "964.33670000", "2553599.09253200", "0"], [1752074400000, "2648.99000000", "2650.87000000", "2648.99000000", "2650.22000000", "232.50820000", 1752074459999, "616117.88251100", 2183, "168.33460000", "446037.11795300", "0"], [1752074460000, "2650.22000000", "2651.35000000", "2650.00000000", "2651.35000000", "173.99110000", 1752074519999, "461198.38636400", 1916, "139.19980000", "368979.87328100", "0"], [1752074520000, "2651.35000000", "2653.16000000", "2650.76000000", "2653.15000000", "343.69350000", 1752074579999, "911416.09758800", 1414, "191.76780000", "508566.31042100", "0"], [1752074580000, "2653.15000000", "2653.50000000", "2652.34000000", "2652.74000000", "439.37530000", 1752074639999, "1165593.38331400", 1529, "119.50530000", "317052.62549500", "0"], [1752074640000, "2652.73000000", "2652.82000000", "2651.88000000", "2651.88000000", "101.86060000", 1752074699999, "270185.42485900", 939, "25.86090000", "68600.54785200", "0"], [1752074700000, "2651.89000000", "2652.63000000", "2651.39000000", "2652.08000000", "296.16050000", 1752074759999, "785422.23693200", 1795, "180.81010000", "479529.01294600", "0"], [1752074760000, "2652.09000000", "2652.09000000", "2651.14000000", "2652.08000000", "191.94950000", 1752074819999, "508959.31493300", 1243, "45.61690000", "120952.92862400", "0"], [1752074820000, "2652.07000000", "2654.38000000", "2652.07000000", "2652.38000000", "279.15710000", 1752074879999, "740559.10437600", 2376, "187.21370000", "496607.53733200", "0"], [1752074880000, "2652.39000000", "2652.39000000", "2651.02000000", "2651.16000000", "122.79320000", 1752074939999, "325594.84848300", 1148, "30.96060000", "82085.66935200", "0"], [1752074940000, "2651.15000000", "2651.20000000", "2650.75000000", "2651.08000000", "523.40460000", 1752074999999, "1387446.52198200", 703, "105.95780000", "280873.75235400", "0"], [1752075000000, "2651.08000000", "2652.49000000", "2649.74000000", "2652.49000000", "370.52260000", 1752075059999, "982115.02635500", 2039, "96.91080000", "256863.20434500", "0"], [1752075060000, "2652.49000000", "2655.18000000", "2652.49000000", "2654.50000000", "561.18420000", 1752075119999, "1489544.92012700", 2776, "433.64880000", "1151051.98486300", "0"], [1752075120000, "2654.49000000", "2654.83000000", "2652.73000000", "2652.97000000", "623.56980000", 1752075179999, "1654833.25398300", 2451, "182.87430000", "485375.12712100", "0"], [1752075180000, "2652.96000000", "2654.00000000", "2651.99000000", "2653.99000000", "83.05180000", 1752075239999, "220348.00793000", 1710, "44.92690000", "119201.00645900", "0"], [1752075240000, "2654.00000000", "2654.51000000", "2652.49000000", "2652.98000000", "206.19190000", 1752075299999, "547105.46969500", 1662, "132.29650000", "351033.13718600", "0"], [1752075300000, "2652.99000000", "2655.00000000", "2652.99000000", "2653.82000000", "202.69900000", 1752075359999, "538007.31366200", 1378, "137.74860000", "365599.30574000", "0"], [1752075360000, "2653.83000000", "2656.24000000", "2653.79000000", "2654.61000000", "830.26150000", 1752075419999, "2204289.37837000", 1761, "725.61170000", "1926522.49421400", "0"], [1752075420000, "2654.62000000", "2654.62000000", "2653.28000000", "2653.42000000", "141.54680000", 1752075479999, "375649.15120800", 1724, "35.64940000", "94609.12911600", "0"], [1752075480000, "2653.43000000", "2653.68000000", "2646.20000000", "2646.62000000", "331.54740000", 1752075539999, "878315.19924000", 3672, "29.91050000", "79244.03406400", "0"], [1752075540000, "2646.62000000", "2649.23000000", "2646.62000000", "2649.23000000", "219.69820000", 1752075599999, "581691.86547600", 1846, "116.15130000", "307525.30945900", "0"], [1752075600000, "2649.23000000", "2650.72000000", "2649.17000000", "2650.23000000", "314.99830000", 1752075659999, "834661.55599900", 1757, "135.39150000", "358741.10366100", "0"], [1752075660000, "2650.24000000", "2651.65000000", "2649.31000000", "2649.70000000", "147.37800000", 1752075719999, "390662.69387400", 2200, "53.63160000", "142154.97611300", "0"], [1752075720000, "2649.71000000", "2650.72000000", "2649.55000000", "2650.32000000", "202.73490000", 1752075779999, "537277.90947200", 1129, "79.28880000", "210106.01277300", "0"], [1752075780000, "2650.31000000", "2650.87000000", "2649.95000000", "2649.95000000", "114.76250000", 1752075839999, "304177.68903600", 863, "83.76700000", "222030.81972100", "0"], [1752075840000, "2649.96000000", "2650.20000000", "2649.54000000", "2649.60000000", "118.72490000", 1752075899999, "314625.21261300", 1217, "23.12080000", "61267.68975300", "0"], [1752075900000, "2649.59000000", "2651.39000000", "2649.55000000", "2650.54000000", "58.73500000", 1752075959999, "155698.77533400", 1368, "30.86870000", "81825.56343900", "0"], [1752075960000, "2650.54000000", "2654.23000000", "2650.53000000", "2654.23000000", "178.46490000", 1752076019999, "473369.58649000", 2051, "116.02180000", "307748.62085500", "0"], [1752076020000, "2654.22000000", "2655.33000000", "2653.99000000", "2654.44000000", "131.88450000", 1752076079999, "350117.51061400", 1889, "52.08060000", "138257.14270400", "0"], [1752076080000, "2654.44000000", "2655.91000000", "2654.43000000", "2655.57000000", "489.38380000", 1752076139999, "1299373.44947000", 1172, "435.64900000", "1156701.21950500", "0"], [1752076140000, "2655.57000000", "2655.57000000", "2653.26000000", "2653.55000000", "160.45700000", 1752076199999, "425847.78235800", 1641, "88.39740000", "234594.90106500", "0"], [1752076200000, "2653.55000000", "2655.36000000", "2653.54000000", "2655.35000000", "81.93240000", 1752076259999, "217476.49390700", 1453, "48.45660000", "128610.98984800", "0"], [1752076260000, "2655.36000000", "2656.00000000", "2654.15000000", "2654.41000000", "139.25920000", 1752076319999, "369755.52822100", 1798, "44.05410000", "116972.83027400", "0"], [1752076320000, "2654.40000000", "2655.37000000", "2653.25000000", "2653.95000000", "157.74870000", 1752076379999, "418696.23463200", 2186, "55.08760000", "146201.60426900", "0"], [1752076380000, "2653.96000000", "2654.50000000", "2653.53000000", "2653.55000000", "203.06790000", 1752076439999, "538952.95154100", 1161, "45.62040000", "121082.21427200", "0"], [1752076440000, "2653.54000000", "2653.69000000", "2651.81000000", "2653.50000000", "300.47770000", 1752076499999, "797173.57037200", 2148, "35.13630000", "93207.75938100", "0"], [1752076500000, "2653.50000000", "2653.76000000", "2652.31000000", "2653.74000000", "358.28220000", 1752076559999, "950739.49008700", 1361, "121.59290000", "322660.41789200", "0"], [1752076560000, "2653.74000000", "2654.20000000", "2653.74000000", "2653.75000000", "198.71870000", 1752076619999, "527358.87858200", 641, "67.93160000", "180280.93811600", "0"], [1752076620000, "2653.74000000", "2655.96000000", "2653.74000000", "2655.96000000", "151.36280000", 1752076679999, "401787.98005400", 1069, "95.63100000", "253872.93967700", "0"], [1752076680000, "2655.97000000", "2658.03000000", "2655.97000000", "2657.11000000", "809.60880000", 1752076739999, "2151258.18298800", 2918, "478.56640000", "1271650.71444700", "0"], [1752076740000, "2657.12000000", "2657.12000000", "2656.00000000", "2656.83000000", "387.06720000", 1752076799999, "1028235.99683700", 1209, "316.52160000", "840818.54218700", "0"], [1752076800000, "2656.84000000", "2658.92000000", "2656.84000000", "2657.96000000", "376.01790000", 1752076859999, "999489.16769100", 2596, "200.05090000", "531763.27313100", "0"], [1752076860000, "2657.96000000", "2658.89000000", "2657.62000000", "2658.78000000", "242.18810000", 1752076919999, "643857.83500500", 1729, "123.60130000", "328589.42823500", "0"], [1752076920000, "2658.78000000", "2659.20000000", "2657.50000000", "2658.20000000", "269.63760000", 1752076979999, "716720.21866100", 1932, "176.75510000", "469808.48781300", "0"], [1752076980000, "2658.20000000", "2658.42000000", "2656.18000000", "2657.00000000", "599.33610000", 1752077039999, "1592721.74454000", 2132, "371.74290000", "987761.29319800", "0"], [1752077040000, "2657.00000000", "2658.43000000", "2657.00000000", "2657.67000000", "311.51780000", 1752077099999, "827911.87417900", 1967, "147.06450000", "390848.12060000", "0"], [1752077100000, "2657.67000000", "2659.77000000", "2657.14000000", "2657.33000000", "262.01680000", 1752077159999, "696547.53455500", 3033, "145.50920000", "386797.23111000", "0"], [1752077160000, "2657.34000000", "2660.00000000", "2656.99000000", "2656.99000000", "360.49090000", 1752077219999, "958507.95468800", 2984, "193.88600000", "515580.27409100", "0"], [1752077220000, "2656.99000000", "2658.53000000", "2656.56000000", "2658.06000000", "251.33000000", 1752077279999, "667915.84004700", 2329, "131.76380000", "350170.32542200", "0"], [1752077280000, "2658.06000000", "2658.42000000", "2656.29000000", "2656.29000000", "180.83360000", 1752077339999, "480566.26162800", 2022, "29.29260000", "77844.38691000", "0"], [1752077340000, "2656.29000000", "2656.55000000", "2653.92000000", "2656.00000000", "534.05780000", 1752077399999, "1418037.65569600", 2686, "171.03910000", "454199.21792300", "0"], [1752077400000, "2655.99000000", "2656.38000000", "2655.28000000", "2655.99000000", "84.54170000", 1752077459999, "224537.56375100", 1275, "39.65620000", "105326.42572400", "0"], [1752077460000, "2655.98000000", "2657.99000000", "2655.30000000", "2657.46000000", "246.80020000", 1752077519999, "655631.43041900", 1933, "120.09000000", "319070.58053800", "0"], [1752077520000, "2657.47000000", "2660.32000000", "2656.08000000", "2658.57000000", "395.73350000", 1752077579999, "1052127.22106600", 3474, "257.62660000", "684880.89187300", "0"], [1752077580000, "2658.57000000", "2658.57000000", "2653.57000000", "2654.58000000", "510.53190000", 1752077639999, "1355681.29282000", 2880, "99.81040000", "264945.30896400", "0"], [1752077640000, "2654.58000000", "2655.00000000", "2653.59000000", "2654.48000000", "247.60840000", 1752077699999, "657212.65261000", 1908, "89.92030000", "238657.46636500", "0"], [1752077700000, "2654.48000000", "2655.84000000", "2653.58000000", "2653.73000000", "380.51400000", 1752077759999, "1010045.98687400", 2192, "74.08440000", "196680.28859400", "0"], [1752077760000, "2653.73000000", "2653.79000000", "2652.41000000", "2653.00000000", "139.95650000", 1752077819999, "371313.10122100", 1732, "49.00290000", "130004.13812200", "0"], [1752077820000, "2652.99000000", "2656.86000000", "2652.99000000", "2655.71000000", "178.02350000", 1752077879999, "472725.14338700", 2419, "120.12610000", "318958.68868400", "0"], [1752077880000, "2655.70000000", "2660.39000000", "2655.13000000", "2660.15000000", "267.92050000", 1752077939999, "712146.42305800", 2663, "207.18840000", "550787.47398700", "0"], [1752077940000, "2660.16000000", "2663.86000000", "2659.80000000", "2661.65000000", "532.84270000", 1752077999999, "1418554.54901400", 3906, "388.32840000", "1033739.26605400", "0"], [1752078000000, "2661.66000000", "2662.99000000", "2659.22000000", "2662.98000000", "231.00740000", 1752078059999, "614632.69141200", 2903, "162.52680000", "432437.62563600", "0"], [1752078060000, "2662.99000000", "2663.08000000", "2657.32000000", "2658.33000000", "164.68470000", 1752078119999, "438075.93223200", 3236, "80.09780000", "213056.20646300", "0"], [1752078120000, "2658.31000000", "2658.31000000", "2656.19000000", "2657.75000000", "292.16370000", 1752078179999, "776380.16510000", 2594, "130.64570000", "347154.76734500", "0"], [1752078180000, "2657.76000000", "2658.24000000", "2656.71000000", "2657.88000000", "133.93050000", 1752078239999, "355926.53472800", 1893, "59.50610000", "158147.00867900", "0"], [1752078240000, "2657.88000000", "2659.37000000", "2657.24000000", "2659.33000000", "156.03320000", 1752078299999, "414742.99012800", 1385, "63.66010000", "169202.85549300", "0"], [1752078300000, "2659.34000000", "2662.49000000", "2659.34000000", "2661.18000000", "205.69350000", 1752078359999, "547361.71605700", 2504, "124.86030000", "332234.48116900", "0"], [1752078360000, "2661.17000000", "2661.78000000", "2659.99000000", "2661.77000000", "123.94110000", 1752078419999, "329787.42964200", 1430, "69.79660000", "185712.91658700", "0"], [1752078420000, "2661.77000000", "2663.00000000", "2661.21000000", "2662.99000000", "269.15610000", 1752078479999, "716568.37433800", 1377, "188.90050000", "502898.68981300", "0"], [1752078480000, "2662.99000000", "2663.77000000", "2661.96000000", "2662.46000000", "145.58160000", 1752078539999, "387608.38325300", 1762, "55.02990000", "146509.41232600", "0"], [1752078540000, "2662.45000000", "2662.90000000", "2660.63000000", "2661.21000000", "147.47820000", 1752078599999, "392540.12616900", 1469, "39.29540000", "104604.33682500", "0"], [1752078600000, "2661.22000000", "2663.70000000", "2661.22000000", "2663.11000000", "364.29460000", 1752078659999, "970071.12245300", 1545, "333.05080000", "886882.86013500", "0"], [1752078660000, "2663.11000000", "2664.00000000", "2662.81000000", "2663.77000000", "176.21870000", 1752078719999, "469343.78530000", 1472, "111.58310000", "297196.71895200", "0"], [1752078720000, "2663.78000000", "2664.05000000", "2663.25000000", "2664.05000000", "158.62060000", 1752078779999, "422502.62633300", 1243, "73.24600000", "195107.13509400", "0"], [1752078780000, "2664.05000000", "2664.05000000", "2662.39000000", "2662.39000000", "113.87240000", 1752078839999, "303240.85861600", 1330, "65.21510000", "173665.82279800", "0"], [1752078840000, "2662.38000000", "2666.00000000", "2661.99000000", "2663.26000000", "1057.49030000", 1752078899999, "2817035.85753000", 3043, "690.87840000", "1840599.13280700", "0"], [1752078900000, "2663.26000000", "2663.26000000", "2661.25000000", "2662.42000000", "167.15300000", 1752078959999, "444965.27389900", 1278, "113.30840000", "301617.37140800", "0"], [1752078960000, "2662.43000000", "2662.91000000", "2662.00000000", "2662.80000000", "120.11460000", 1752079019999, "319799.75235300", 958, "75.29700000", "200473.83896700", "0"], [1752079020000, "2662.80000000", "2664.49000000", "2662.24000000", "2664.15000000", "202.96070000", 1752079079999, "540658.32987000", 1963, "165.64290000", "441257.36314500", "0"], [1752079080000, "2664.15000000", "2664.99000000", "2662.94000000", "2662.95000000", "143.51010000", 1752079139999, "382367.30049900", 1842, "78.09800000", "208099.22393600", "0"], [1752079140000, "2662.95000000", "2662.95000000", "2659.21000000", "2659.22000000", "248.50670000", 1752079199999, "661187.40765400", 2207, "74.00800000", "196842.68723900", "0"], [1752079200000, "2659.22000000", "2661.53000000", "2659.22000000", "2661.24000000", "271.19080000", 1752079259999, "721625.03661800", 1605, "203.24210000", "540810.96394200", "0"], [1752079260000, "2661.25000000", "2661.36000000", "2660.05000000", "2660.05000000", "81.63740000", 1752079319999, "217200.26562600", 1215, "26.70670000", "71055.04387900", "0"], [1752079320000, "2660.05000000", "2660.71000000", "2659.89000000", "2660.07000000", "118.53950000", 1752079379999, "315358.15150100", 1023, "70.99130000", "188864.13622700", "0"], [1752079380000, "2660.06000000", "2660.07000000", "2658.83000000", "2659.47000000", "149.28680000", 1752079439999, "397015.22095500", 952, "17.59840000", "46804.79310700", "0"], [1752079440000, "2659.48000000", "2660.00000000", "2659.27000000", "2660.00000000", "210.13040000", 1752079499999, "558895.84924400", 651, "194.25860000", "516683.21540900", "0"], [1752079500000, "2659.99000000", "2661.33000000", "2659.99000000", "2660.16000000", "191.29190000", 1752079559999, "508984.73251000", 1530, "134.31180000", "357366.03206600", "0"], [1752079560000, "2660.16000000", "2662.14000000", "2660.16000000", "2662.13000000", "262.59780000", 1752079619999, "698944.61984800", 898, "247.23900000", "658076.26684800", "0"], [1752079620000, "2662.13000000", "2663.23000000", "2662.00000000", "2663.22000000", "177.17210000", 1752079679999, "471700.35839800", 933, "146.97080000", "391298.16523300", "0"], [1752079680000, "2663.23000000", "2664.98000000", "2663.22000000", "2664.49000000", "262.41260000", 1752079739999, "699092.14210900", 1420, "190.69850000", "508042.09215800", "0"], [1752079740000, "2664.49000000", "2668.29000000", "2664.48000000", "2665.56000000", "1507.92410000", 1752079799999, "4020032.43608800", 4009, "807.72280000", "2153404.75564100", "0"], [1752079800000, "2665.56000000", "2666.01000000", "2664.49000000", "2665.15000000", "287.60620000", 1752079859999, "766513.95529400", 1271, "60.38570000", "160924.47198500", "0"], [1752079860000, "2665.16000000", "2665.80000000", "2664.85000000", "2665.80000000", "178.87740000", 1752079919999, "476728.37285200", 828, "149.70210000", "398972.97813500", "0"], [1752079920000, "2665.80000000", "2668.89000000", "2665.80000000", "2665.84000000", "515.32540000", 1752079979999, "1374517.19611100", 2846, "283.65360000", "756611.87509100", "0"], [1752079980000, "2665.84000000", "2667.23000000", "2664.74000000", "2666.81000000", "382.65900000", 1752080039999, "1020190.66912100", 2303, "272.10200000", "725419.94428900", "0"], [1752080040000, "2666.82000000", "2666.82000000", "2665.00000000", "2665.85000000", "164.57260000", 1752080099999, "438722.04550700", 1593, "38.37990000", "102314.65117200", "0"], [1752080100000, "2665.85000000", "2666.00000000", "2664.88000000", "2665.99000000", "95.90130000", 1752080159999, "255600.84781300", 986, "28.88060000", "76973.67998600", "0"], [1752080160000, "2665.99000000", "2666.14000000", "2665.34000000", "2666.13000000", "155.72670000", 1752080219999, "415149.93903900", 1142, "80.18990000", "213783.40178300", "0"], [1752080220000, "2666.13000000", "2667.47000000", "2665.36000000", "2667.27000000", "238.06390000", 1752080279999, "634802.50691900", 1671, "188.66380000", "503088.84376600", "0"], [1752080280000, "2667.27000000", "2668.36000000", "2666.87000000", "2668.30000000", "238.78340000", 1752080339999, "637043.21908900", 940, "103.59580000", "276356.94864800", "0"], [1752080340000, "2668.29000000", "2668.30000000", "2666.19000000", "2666.29000000", "1147.19520000", 1752080399999, "3059518.52576800", 1361, "510.07300000", "1360445.16211500", "0"], [1752080400000, "2666.29000000", "2666.29000000", "2664.68000000", "2665.00000000", "128.04220000", 1752080459999, "341250.62428800", 1228, "53.50990000", "142608.14672700", "0"], [1752080460000, "2665.00000000", "2666.43000000", "2664.08000000", "2664.95000000", "270.65450000", 1752080519999, "721358.99386600", 2784, "103.72860000", "276469.68186000", "0"], [1752080520000, "2664.95000000", "2666.95000000", "2663.34000000", "2663.35000000", "491.67410000", 1752080579999, "1310444.22005200", 2645, "365.40300000", "973966.38029900", "0"], [1752080580000, "2663.35000000", "2664.37000000", "2663.23000000", "2663.62000000", "218.77890000", 1752080639999, "582760.53878300", 1471, "71.33800000", "190006.70409900", "0"], [1752080640000, "2663.62000000", "2663.99000000", "2662.82000000", "2663.99000000", "125.83690000", 1752080699999, "335142.19967900", 1619, "51.10600000", "136109.74769700", "0"], [1752080700000, "2664.00000000", "2668.00000000", "2663.99000000", "2667.74000000", "185.80900000", 1752080759999, "495447.99359500", 1689, "117.54150000", "313396.22153100", "0"], [1752080760000, "2667.74000000", "2668.36000000", "2664.78000000", "2666.46000000", "325.04420000", 1752080819999, "866850.60732000", 3113, "173.32920000", "462187.95694200", "0"], [1752080820000, "2666.45000000", "2667.46000000", "2666.45000000", "2667.31000000", "106.49250000", 1752080879999, "284034.35556500", 830, "44.98730000", "119981.08999400", "0"], [1752080880000, "2667.32000000", "2668.36000000", "2667.32000000", "2667.55000000", "288.93990000", 1752080939999, "770836.28337500", 940, "57.51380000", "153429.73378800", "0"], [1752080940000, "2667.54000000", "2668.40000000", "2665.87000000", "2667.07000000", "587.34280000", 1752080999999, "1566507.10899200", 2213, "135.23630000", "360664.14258400", "0"], [1752081000000, "2667.07000000", "2667.23000000", "2665.09000000", "2665.92000000", "862.88830000", 1752081059999, "2300289.98582100", 2690, "222.54620000", "593334.51405500", "0"], [1752081060000, "2665.91000000", "2667.08000000", "2665.55000000", "2665.87000000", "138.04140000", 1752081119999, "368059.06994500", 1463, "32.62590000", "86986.87004100", "0"], [1752081120000, "2665.87000000", "2666.88000000", "2664.69000000", "2664.74000000", "251.48260000", 1752081179999, "670505.65895100", 2084, "143.46950000", "382532.34036000", "0"], [1752081180000, "2664.75000000", "2666.35000000", "2664.75000000", "2666.35000000", "154.19870000", 1752081239999, "411021.72267100", 1273, "62.53130000", "166675.46447100", "0"], [1752081240000, "2666.36000000", "2667.00000000", "2664.81000000", "2664.81000000", "126.88960000", 1752081299999, "338283.33706600", 1434, "13.36360000", "35628.68974200", "0"], [1752081300000, "2664.80000000", "2664.80000000", "2663.11000000", "2664.78000000", "221.27400000", 1752081359999, "589461.42473300", 1590, "44.38350000", "118239.20604000", "0"], [1752081360000, "2664.78000000", "2664.78000000", "2662.09000000", "2663.00000000", "176.44340000", 1752081419999, "469873.82003800", 1542, "42.48180000", "113105.54362300", "0"], [1752081420000, "2662.99000000", "2662.99000000", "2662.03000000", "2662.03000000", "101.49160000", 1752081479999, "270233.98470900", 832, "5.18420000", "13803.57789700", "0"], [1752081480000, "2662.03000000", "2664.50000000", "2661.53000000", "2663.49000000", "503.13430000", 1752081539999, "1339767.11729500", 2211, "152.95210000", "407267.17047500", "0"], [1752081540000, "2663.49000000", "2665.58000000", "2663.46000000", "2664.96000000", "731.51350000", 1752081599999, "1949434.02271500", 2073, "102.59010000", "273367.92346500", "0"], [1752081600000, "2664.96000000", "2664.96000000", "2663.40000000", "2664.05000000", "176.91010000", 1752081659999, "471284.19523300", 1662, "71.63840000", "190827.53172500", "0"], [1752081660000, "2664.04000000", "2664.31000000", "2660.76000000", "2663.08000000", "776.69350000", 1752081719999, "2068226.53719000", 2673, "583.33000000", "1553333.40569300", "0"], [1752081720000, "2663.07000000", "2663.07000000", "2656.60000000", "2658.78000000", "1825.98940000", 1752081779999, "4857937.61424500", 3271, "331.09960000", "880359.80910100", "0"], [1752081780000, "2658.78000000", "2660.97000000", "2656.70000000", "2660.96000000", "630.05150000", 1752081839999, "1675029.69044600", 3387, "397.98750000", "1058139.87381200", "0"], [1752081840000, "2660.96000000", "2662.81000000", "2660.90000000", "2662.65000000", "509.96780000", 1752081899999, "1357441.29025800", 1687, "334.95120000", "891549.24410100", "0"], [1752081900000, "2662.65000000", "2662.65000000", "2659.98000000", "2659.98000000", "328.96790000", 1752081959999, "875482.62896200", 2649, "111.50070000", "296711.62078900", "0"], [1752081960000, "2659.98000000", "2660.70000000", "2659.76000000", "2660.15000000", "166.97350000", 1752082019999, "444188.97168400", 1218, "78.71390000", "209388.38155900", "0"], [1752082020000, "2660.15000000", "2661.35000000", "2658.96000000", "2661.31000000", "208.95120000", 1752082079999, "555828.56431400", 1650, "70.78030000", "188290.38655700", "0"], [1752082080000, "2661.31000000", "2661.31000000", "2660.49000000", "2661.00000000", "96.52390000", 1752082139999, "256844.47469100", 929, "29.29610000", "77949.26678300", "0"], [1752082140000, "2661.00000000", "2662.15000000", "2661.00000000", "2661.57000000", "129.43170000", 1752082199999, "344500.40601100", 1034, "59.88860000", "159401.56117600", "0"], [1752082200000, "2661.56000000", "2661.86000000", "2660.66000000", "2661.74000000", "205.39080000", 1752082259999, "546622.52835200", 982, "42.06400000", "111953.30616000", "0"], [1752082260000, "2661.74000000", "2662.79000000", "2660.87000000", "2660.87000000", "143.10150000", 1752082319999, "380960.14793400", 1380, "33.45520000", "89061.58325200", "0"], [1752082320000, "2660.86000000", "2660.86000000", "2655.83000000", "2655.83000000", "536.57610000", 1752082379999, "1426337.40507300", 3191, "167.17240000", "444418.07641200", "0"], [1752082380000, "2655.83000000", "2657.39000000", "2654.35000000", "2655.64000000", "525.48670000", 1752082439999, "1395541.40374100", 3327, "148.88520000", "395452.85242500", "0"], [1752082440000, "2655.64000000", "2656.51000000", "2654.84000000", "2654.84000000", "442.88790000", 1752082499999, "1176086.99087600", 1963, "89.59990000", "237980.10307100", "0"], [1752082500000, "2654.85000000", "2656.33000000", "2654.24000000", "2655.02000000", "251.34310000", 1752082559999, "667320.06620800", 1473, "67.93190000", "180380.77334200", "0"], [1752082560000, "2655.02000000", "2657.84000000", "2653.06000000", "2655.61000000", "1109.26300000", 1752082619999, "2945148.30977200", 4288, "822.40370000", "2183450.69211500", "0"], [1752082620000, "2655.62000000", "2657.48000000", "2655.61000000", "2657.28000000", "100.32930000", 1752082679999, "266543.94928900", 1479, "49.13940000", "130532.90690900", "0"], [1752082680000, "2657.27000000", "2658.44000000", "2656.99000000", "2657.23000000", "267.34510000", 1752082739999, "710512.61393800", 1384, "154.16680000", "409730.23296200", "0"], [1752082740000, "2657.24000000", "2658.64000000", "2656.96000000", "2658.38000000", "257.44160000", 1752082799999, "684237.34141300", 1319, "154.75870000", "411321.01070400", "0"], [1752082800000, "2658.37000000", "2658.86000000", "2657.01000000", "2658.86000000", "526.93840000", 1752082859999, "1400462.60224600", 2175, "330.01700000", "877084.13431700", "0"], [1752082860000, "2658.86000000", "2660.25000000", "2658.84000000", "2658.84000000", "238.13620000", 1752082919999, "633365.26294000", 1490, "172.24690000", "458121.32366700", "0"], [1752082920000, "2658.85000000", "2659.35000000", "2657.01000000", "2657.50000000", "147.14530000", 1752082979999, "391183.30992000", 1466, "75.69110000", "201246.96145100", "0"], [1752082980000, "2657.49000000", "2658.36000000", "2657.01000000", "2657.75000000", "84.38720000", 1752083039999, "224275.08475400", 1135, "57.50780000", "152836.42258400", "0"], [1752083040000, "2657.75000000", "2658.35000000", "2657.75000000", "2658.29000000", "54.39140000", 1752083099999, "144574.74387100", 595, "27.60940000", "73387.57865600", "0"], [1752083100000, "2658.29000000", "2658.29000000", "2655.74000000", "2655.99000000", "74.82170000", 1752083159999, "198771.38672700", 1097, "19.60080000", "52058.70883300", "0"], [1752083160000, "2655.99000000", "2658.50000000", "2655.73000000", "2655.81000000", "219.98530000", 1752083219999, "584485.83027500", 1915, "129.10100000", "343005.79034400", "0"], [1752083220000, "2655.80000000", "2655.91000000", "2655.39000000", "2655.68000000", "44.64860000", 1752083279999, "118570.72967500", 826, "17.07890000", "45354.53119200", "0"], [1752083280000, "2655.67000000", "2656.97000000", "2655.67000000", "2656.96000000", "73.43840000", 1752083339999, "195082.74251000", 1075, "45.12880000", "119876.99023300", "0"], [1752083340000, "2656.96000000", "2657.80000000", "2656.96000000", "2657.25000000", "246.98160000", 1752083399999, "656336.12976000", 1035, "200.11590000", "531799.76714100", "0"], [1752083400000, "2657.24000000", "2660.00000000", "2657.24000000", "2659.99000000", "98.33390000", 1752083459999, "261424.65724800", 1084, "75.08110000", "199603.08050000", "0"], [1752083460000, "2659.99000000", "2659.99000000", "2658.04000000", "2658.94000000", "246.66420000", 1752083519999, "655852.75469300", 1136, "84.65480000", "225037.54242200", "0"], [1752083520000, "2658.95000000", "2662.73000000", "2658.95000000", "2662.49000000", "866.67100000", 1752083579999, "2306316.51659500", 2830, "741.15890000", "1972254.41840900", "0"], [1752083580000, "2662.50000000", "2662.79000000", "2659.48000000", "2660.31000000", "439.23840000", 1752083639999, "1168924.16312600", 2652, "113.30430000", "301447.77351900", "0"], [1752083640000, "2660.31000000", "2660.31000000", "2658.68000000", "2659.80000000", "106.23110000", 1752083699999, "282542.96053200", 1346, "29.11250000", "77427.30576400", "0"], [1752083700000, "2659.79000000", "2660.16000000", "2659.76000000", "2659.76000000", "46.08360000", 1752083759999, "122580.77222700", 523, "15.37560000", "40897.45367000", "0"], [1752083760000, "2659.76000000", "2660.15000000", "2658.93000000", "2659.63000000", "95.34330000", 1752083819999, "253560.93707000", 1221, "17.61330000", "46842.60978500", "0"], [1752083820000, "2659.64000000", "2661.50000000", "2659.63000000", "2661.49000000", "63.83950000", 1752083879999, "169860.66344900", 651, "44.51670000", "118446.91506500", "0"], [1752083880000, "2661.49000000", "2662.66000000", "2661.49000000", "2662.62000000", "134.63500000", 1752083939999, "358432.30931800", 645, "118.42080000", "315267.52987000", "0"], [1752083940000, "2662.61000000", "2663.06000000", "2662.10000000", "2662.13000000", "330.31560000", 1752083999999, "879506.80125000", 961, "205.98570000", "548461.18762100", "0"], [1752084000000, "2662.14000000", "2662.43000000", "2661.51000000", "2661.95000000", "116.60040000", 1752084059999, "310381.88421200", 765, "29.51100000", "78557.21101300", "0"], [1752084060000, "2661.95000000", "2666.28000000", "2661.60000000", "2666.01000000", "264.45680000", 1752084119999, "704658.55964200", 2162, "182.17790000", "485430.06205100", "0"], [1752084120000, "2666.00000000", "2666.00000000", "2662.60000000", "2664.00000000", "456.11930000", 1752084179999, "1215226.86301700", 2815, "334.10880000", "890107.65898200", "0"], [1752084180000, "2663.99000000", "2666.84000000", "2663.99000000", "2666.51000000", "478.39660000", 1752084239999, "1275284.60500900", 1710, "372.85600000", "993924.26610100", "0"], [1752084240000, "2666.51000000", "2666.52000000", "2664.89000000", "2666.27000000", "493.79750000", 1752084299999, "1316227.00900800", 1290, "162.46890000", "433103.37116100", "0"], [1752084300000, "2666.28000000", "2667.07000000", "2664.86000000", "2665.15000000", "353.97170000", 1752084359999, "943761.68318600", 1319, "132.34920000", "352837.21134100", "0"], [1752084360000, "2665.14000000", "2665.24000000", "2664.00000000", "2664.26000000", "76.99850000", 1752084419999, "205198.56880600", 693, "24.09010000", "64195.94096500", "0"], [1752084420000, "2664.25000000", "2670.66000000", "2664.25000000", "2669.64000000", "910.97580000", 1752084479999, "2431289.62849300", 4273, "713.95240000", "1905450.69894900", "0"], [1752084480000, "2669.64000000", "2701.21000000", "2669.63000000", "2700.04000000", "16655.73340000", 1752084539999, "44771297.35460100", 35537, "11528.19800000", "30993191.84299600", "0"], [1752084540000, "2700.04000000", "2717.00000000", "2698.99000000", "2702.03000000", "11600.12670000", 1752084599999, "31405037.86145900", 37056, "5779.04470000", "15646579.66399200", "0"], [1752084600000, "2702.03000000", "2707.51000000", "2701.69000000", "2705.39000000", "2132.81160000", 1752084659999, "5768216.40697700", 12813, "1105.22500000", "2989124.78889000", "0"], [1752084660000, "2705.39000000", "2720.00000000", "2704.10000000", "2713.57000000", "4114.72710000", 1752084719999, "11167316.31023800", 19932, "2167.10330000", "5881788.42018600", "0"], [1752084720000, "2713.52000000", "2717.00000000", "2708.26000000", "2709.48000000", "1795.60610000", 1752084779999, "4870239.68232600", 10624, "535.14940000", "1451596.55070200", "0"], [1752084780000, "2709.49000000", "2712.92000000", "2709.49000000", "2711.30000000", "2365.07730000", 1752084839999, "6412206.02040600", 6685, "1564.26810000", "4240880.16982500", "0"], [1752084840000, "2711.30000000", "2715.40000000", "2711.01000000", "2713.63000000", "1116.49140000", 1752084899999, "3029249.88887000", 5701, "550.44820000", "1493211.89086500", "0"], [1752084900000, "2713.62000000", "2714.01000000", "2711.30000000", "2711.93000000", "1665.45820000", 1752084959999, "4517577.95560400", 6913, "763.11710000", "2069811.86323400", "0"], [1752084960000, "2711.94000000", "2714.43000000", "2707.49000000", "2714.01000000", "1311.92680000", 1752085019999, "3555717.23025800", 6390, "450.12170000", "1219909.53664600", "0"], [1752085020000, "2714.00000000", "2715.43000000", "2713.31000000", "2714.09000000", "693.18540000", 1752085079999, "1881553.58912600", 4926, "258.18520000", "700834.72424400", "0"], [1752085080000, "2714.10000000", "2714.10000000", "2709.61000000", "2709.77000000", "1080.16300000", 1752085139999, "2930137.08645300", 5163, "269.64460000", "731356.17659500", "0"], [1752085140000, "2709.77000000", "2710.21000000", "2707.72000000", "2708.16000000", "1278.88730000", 1752085199999, "3464665.59933400", 4805, "714.33790000", "1935342.14295800", "0"], [1752085200000, "2708.16000000", "2711.56000000", "2706.55000000", "2711.01000000", "1446.38470000", 1752085259999, "3918107.10646600", 4661, "697.15010000", "1888505.03512500", "0"], [1752085260000, "2711.02000000", "2714.74000000", "2709.00000000", "2713.68000000", "1507.08830000", 1752085319999, "4086240.62401300", 4061, "941.28400000", "2552544.11726000", "0"], [1752085320000, "2713.78000000", "2717.74000000", "2713.62000000", "2715.74000000", "1175.01770000", 1752085379999, "3191192.11418900", 5024, "723.66440000", "1965400.98326200", "0"], [1752085380000, "2715.74000000", "2716.99000000", "2714.50000000", "2716.05000000", "540.01600000", 1752085439999, "1466640.66509400", 3365, "289.46720000", "786197.51604200", "0"], [1752085440000, "2716.05000000", "2718.88000000", "2715.89000000", "2718.74000000", "725.55470000", 1752085499999, "1971429.12939400", 4768, "441.28290000", "1199042.16872100", "0"], [1752085500000, "2718.74000000", "2723.98000000", "2713.96000000", "2715.34000000", "3817.68880000", 1752085559999, "10380791.87107600", 12760, "2048.97970000", "5572662.64730100", "0"], [1752085560000, "2715.34000000", "2716.83000000", "2713.43000000", "2716.75000000", "1009.13550000", 1752085619999, "2739493.13818700", 4690, "606.69640000", "1647121.25096200", "0"], [1752085620000, "2716.75000000", "2722.80000000", "2716.55000000", "2718.07000000", "2236.89190000", 1752085679999, "6083204.84979800", 7064, "1551.60470000", "4219418.12371400", "0"], [1752085680000, "2718.07000000", "2722.17000000", "2717.11000000", "2720.69000000", "1133.22410000", 1752085739999, "3081940.57934100", 5708, "503.76980000", "1370208.87381300", "0"], [1752085740000, "2720.69000000", "2720.69000000", "2717.94000000", "2719.12000000", "591.28630000", 1752085799999, "1607616.97468000", 2889, "364.81450000", "991745.38642300", "0"], [1752085800000, "2719.12000000", "2721.19000000", "2717.12000000", "2718.43000000", "550.69700000", 1752085859999, "1497282.15074100", 4686, "252.60240000", "686772.81773500", "0"], [1752085860000, "2718.42000000", "2718.43000000", "2715.19000000", "2717.21000000", "544.95050000", 1752085919999, "1480509.36122900", 3165, "154.67950000", "420127.58905600", "0"], [1752085920000, "2717.20000000", "2717.21000000", "2710.86000000", "2713.71000000", "1368.75780000", 1752085979999, "3713805.99429700", 5398, "508.43980000", "1379139.57046100", "0"], [1752085980000, "2713.71000000", "2715.04000000", "2713.33000000", "2714.59000000", "332.78450000", 1752086039999, "903272.66291400", 2085, "102.56980000", "278389.89171000", "0"], [1752086040000, "2714.59000000", "2715.03000000", "2712.99000000", "2713.41000000", "627.48740000", 1752086099999, "1702836.13612200", 2317, "388.72110000", "1054854.50593500", "0"], [1752086100000, "2713.40000000", "2716.46000000", "2713.02000000", "2716.44000000", "1191.33730000", 1752086159999, "3234473.68275400", 2927, "845.97340000", "2296660.65101000", "0"], [1752086160000, "2716.45000000", "2718.99000000", "2716.29000000", "2717.07000000", "845.78560000", 1752086219999, "2298559.59726900", 3735, "437.41180000", "1188814.98334600", "0"], [1752086220000, "2717.07000000", "2717.65000000", "2716.38000000", "2717.46000000", "257.10410000", 1752086279999, "698560.00527800", 1337, "135.48310000", "368122.15624500", "0"], [1752086280000, "2717.45000000", "2718.21000000", "2715.37000000", "2716.21000000", "510.64730000", 1752086339999, "1387341.65792600", 2747, "266.44910000", "723898.29988400", "0"], [1752086340000, "2716.21000000", "2716.21000000", "2714.18000000", "2714.82000000", "433.17450000", 1752086399999, "1176295.31610000", 2412, "154.41270000", "419274.64313400", "0"], [1752086400000, "2714.82000000", "2716.60000000", "2713.77000000", "2714.05000000", "654.69650000", 1752086459999, "1777586.56614000", 2950, "233.84070000", "635015.48272600", "0"], [1752086460000, "2714.06000000", "2714.26000000", "2711.50000000", "2711.94000000", "385.33060000", 1752086519999, "1045156.47979100", 2785, "117.82320000", "319561.98493200", "0"], [1752086520000, "2711.95000000", "2712.10000000", "2710.00000000", "2710.72000000", "886.47260000", 1752086579999, "2402987.73117100", 3239, "300.21070000", "813785.86347600", "0"], [1752086580000, "2710.71000000", "2712.37000000", "2710.00000000", "2712.36000000", "377.78100000", 1752086639999, "1024108.90332000", 2105, "184.51910000", "500217.33565400", "0"], [1752086640000, "2712.36000000", "2712.37000000", "2710.87000000", "2711.11000000", "449.04430000", 1752086699999, "1217676.55161400", 1819, "174.99690000", "474522.94360500", "0"], [1752086700000, "2711.11000000", "2712.22000000", "2710.05000000", "2710.87000000", "523.27820000", 1752086759999, "1418693.32293000", 1932, "132.53170000", "359355.41126900", "0"], [1752086760000, "2710.86000000", "2710.86000000", "2708.78000000", "2709.40000000", "478.46500000", 1752086819999, "1296551.71064400", 2416, "83.28630000", "225686.44972200", "0"], [1752086820000, "2709.41000000", "2713.97000000", "2709.41000000", "2713.91000000", "702.89710000", 1752086879999, "1905958.42173500", 2221, "463.78030000", "1257576.57170000", "0"], [1752086880000, "2713.92000000", "2715.59000000", "2713.32000000", "2714.61000000", "860.61690000", 1752086939999, "2336334.74266300", 3036, "482.27900000", "1309184.76904400", "0"], [1752086940000, "2714.62000000", "2715.20000000", "2712.91000000", "2714.37000000", "219.75300000", 1752086999999, "596460.70363800", 1757, "105.47280000", "286298.78412100", "0"], [1752087000000, "2714.37000000", "2715.17000000", "2713.57000000", "2713.84000000", "689.10350000", 1752087059999, "1870468.11398700", 2069, "312.85700000", "849214.18231100", "0"], [1752087060000, "2713.84000000", "2716.56000000", "2713.84000000", "2715.19000000", "1115.79400000", 1752087119999, "3029965.22994300", 2404, "1001.42260000", "2719405.64084000", "0"], [1752087120000, "2715.19000000", "2715.68000000", "2714.54000000", "2714.86000000", "953.96600000", 1752087179999, "2589934.64126400", 1958, "683.48410000", "1855573.54154600", "0"], [1752087180000, "2714.85000000", "2715.16000000", "2713.83000000", "2714.35000000", "655.69050000", 1752087239999, "1779857.69406500", 1540, "435.95030000", "1183351.30723700", "0"], [1752087240000, "2714.35000000", "2714.89000000", "2713.56000000", "2714.88000000", "437.80680000", 1752087299999, "1188248.42780900", 1213, "187.85630000", "509884.12326600", "0"], [1752087300000, "2714.88000000", "2717.92000000", "2714.53000000", "2716.03000000", "1506.23540000", 1752087359999, "4091146.47243600", 2782, "1131.80080000", "3073906.30472100", "0"], [1752087360000, "2716.03000000", "2716.48000000", "2714.92000000", "2715.74000000", "745.58200000", 1752087419999, "2024947.29150700", 2138, "237.28620000", "644475.25654000", "0"], [1752087420000, "2715.75000000", "2718.00000000", "2715.49000000", "2715.87000000", "1774.08380000", 1752087479999, "4819739.83941100", 4030, "1435.96770000", "3901219.82889800", "0"], [1752087480000, "2715.87000000", "2718.60000000", "2715.87000000", "2718.55000000", "1299.18650000", 1752087539999, "3530768.56004800", 2622, "1023.57990000", "2781747.66329000", "0"], [1752087540000, "2718.54000000", "2719.27000000", "2717.94000000", "2718.33000000", "1116.27850000", 1752087599999, "3035072.26758700", 1861, "731.65150000", "1989352.21927300", "0"], [1752087600000, "2718.34000000", "2721.00000000", "2717.67000000", "2720.62000000", "2067.05890000", 1752087659999, "5621171.20196200", 3650, "1550.22060000", "4215712.83624000", "0"], [1752087660000, "2720.62000000", "2721.83000000", "2717.56000000", "2718.16000000", "1136.37130000", 1752087719999, "3090307.06856900", 3562, "375.01550000", "1019924.78940800", "0"], [1752087720000, "2718.16000000", "2719.99000000", "2717.02000000", "2718.53000000", "844.65730000", 1752087779999, "2295795.11550600", 3486, "420.56560000", "1142968.94011500", "0"], [1752087780000, "2718.53000000", "2719.95000000", "2718.06000000", "2719.95000000", "305.28600000", 1752087839999, "830071.09821000", 1799, "135.98740000", "369698.00041600", "0"], [1752087840000, "2719.96000000", "2720.88000000", "2719.26000000", "2720.56000000", "542.72350000", 1752087899999, "1476261.98666000", 2247, "123.53050000", "335980.11542300", "0"], [1752087900000, "2720.56000000", "2722.11000000", "2719.86000000", "2720.34000000", "534.93110000", 1752087959999, "1455527.57973400", 2810, "197.65730000", "537874.04070100", "0"], [1752087960000, "2720.35000000", "2725.46000000", "2718.86000000", "2724.04000000", "1091.27370000", 1752088019999, "2971578.73624900", 5049, "587.72580000", "1600773.78889000", "0"], [1752088020000, "2724.04000000", "2724.59000000", "2721.60000000", "2722.44000000", "410.32770000", 1752088079999, "1117213.05623600", 3076, "251.63990000", "685103.81123600", "0"], [1752088080000, "2722.44000000", "2723.33000000", "2720.12000000", "2720.20000000", "437.65810000", 1752088139999, "1191092.59454900", 2980, "99.09010000", "269648.59854400", "0"], [1752088140000, "2720.21000000", "2721.00000000", "2717.83000000", "2717.83000000", "242.78730000", 1752088199999, "660384.01780000", 2062, "86.64000000", "235685.74156200", "0"], [1752088200000, "2717.84000000", "2720.49000000", "2717.84000000", "2720.49000000", "303.15380000", 1752088259999, "824347.59146100", 2405, "221.77290000", "603075.13327900", "0"], [1752088260000, "2720.49000000", "2722.49000000", "2720.12000000", "2722.21000000", "379.97280000", 1752088319999, "1034018.56840900", 2155, "250.05220000", "680444.94137500", "0"], [1752088320000, "2722.21000000", "2722.94000000", "2722.18000000", "2722.36000000", "120.01100000", 1752088379999, "326720.33394700", 938, "47.31040000", "128796.31487500", "0"], [1752088380000, "2722.36000000", "2722.62000000", "2721.16000000", "2721.16000000", "178.76060000", 1752088439999, "486605.12670300", 1260, "58.66470000", "159698.34904200", "0"], [1752088440000, "2721.16000000", "2725.00000000", "2721.16000000", "2722.89000000", "573.57070000", 1752088499999, "1562141.49439000", 2600, "450.76920000", "1227728.40445500", "0"], [1752088500000, "2722.88000000", "2724.16000000", "2721.97000000", "2724.15000000", "250.41130000", 1752088559999, "681861.66729800", 1868, "125.53080000", "341803.74448800", "0"], [1752088560000, "2724.16000000", "2724.19000000", "2722.48000000", "2723.62000000", "547.54510000", 1752088619999, "1491165.25642600", 2385, "399.76560000", "1088693.46051000", "0"], [1752088620000, "2723.63000000", "2724.02000000", "2722.31000000", "2723.51000000", "560.12590000", 1752088679999, "1525452.55582800", 2566, "350.28330000", "953973.09160100", "0"], [1752088680000, "2723.51000000", "2730.74000000", "2723.51000000", "2730.74000000", "2637.65520000", 1752088739999, "7195879.98456700", 7483, "1733.05040000", "4727205.00283500", "0"], [1752088740000, "2730.74000000", "2737.40000000", "2730.29000000", "2737.30000000", "3601.59140000", 1752088799999, "9846515.33357500", 10421, "2577.57110000", "7046911.31985000", "0"], [1752088800000, "2737.30000000", "2740.50000000", "2735.07000000", "2740.49000000", "1629.81550000", 1752088859999, "4461892.60330700", 7701, "1011.03520000", "2767838.15505900", "0"], [1752088860000, "2740.49000000", "2740.90000000", "2735.74000000", "2740.55000000", "1013.86760000", 1752088919999, "2776321.94874100", 5836, "579.89760000", "1588119.17318400", "0"], [1752088920000, "2740.55000000", "2740.79000000", "2736.45000000", "2736.45000000", "630.54270000", 1752088979999, "1727381.35107700", 4057, "256.02580000", "701449.36698300", "0"], [1752088980000, "2736.46000000", "2737.97000000", "2734.58000000", "2736.47000000", "344.27540000", 1752089039999, "941996.29118100", 2789, "144.17500000", "394460.00260000", "0"], [1752089040000, "2736.47000000", "2744.99000000", "2735.48000000", "2740.79000000", "2200.70210000", 1752089099999, "6033765.13896800", 9333, "1428.13100000", "3915375.46657000", "0"], [1752089100000, "2740.79000000", "2743.84000000", "2738.14000000", "2741.13000000", "1098.47290000", 1752089159999, "3011402.76335000", 5484, "733.80870000", "2012017.71609900", "0"], [1752089160000, "2741.13000000", "2741.14000000", "2736.51000000", "2738.54000000", "727.32850000", 1752089219999, "1991687.33309300", 3937, "161.39780000", "441988.71217800", "0"], [1752089220000, "2738.54000000", "2740.46000000", "2737.12000000", "2740.45000000", "1204.28290000", 1752089279999, "3297744.88024400", 3316, "284.94140000", "780423.11303700", "0"], [1752089280000, "2740.45000000", "2742.31000000", "2739.73000000", "2741.49000000", "534.76430000", 1752089339999, "1465879.18288400", 3023, "302.22650000", "828460.62370100", "0"], [1752089340000, "2741.50000000", "2743.94000000", "2741.49000000", "2742.74000000", "742.70000000", 1752089399999, "2036926.47299200", 2970, "588.56110000", "1614123.59602100", "0"], [1752089400000, "2742.74000000", "2745.64000000", "2741.08000000", "2743.43000000", "785.94700000", 1752089459999, "2156337.85018100", 4558, "379.28210000", "1040611.98121200", "0"], [1752089460000, "2743.43000000", "2744.36000000", "2741.56000000", "2741.56000000", "700.99940000", 1752089519999, "1922766.09835900", 3265, "233.21860000", "639729.27833900", "0"], [1752089520000, "2741.57000000", "2741.70000000", "2738.42000000", "2738.68000000", "366.05060000", 1752089579999, "1003240.51803600", 3086, "89.61920000", "245631.34514300", "0"], [1752089580000, "2738.68000000", "2741.27000000", "2736.49000000", "2740.44000000", "1322.66030000", 1752089639999, "3622259.78590100", 4166, "972.98250000", "2664686.33996200", "0"], [1752089640000, "2740.44000000", "2740.44000000", "2736.71000000", "2740.44000000", "1267.12280000", 1752089699999, "3471109.91130400", 3446, "980.76190000", "2686637.27042200", "0"], [1752089700000, "2740.44000000", "2740.82000000", "2737.53000000", "2739.23000000", "877.38880000", 1752089759999, "2403270.85231000", 3640, "671.34950000", "1838904.36870300", "0"], [1752089760000, "2739.23000000", "2740.28000000", "2737.59000000", "2738.27000000", "832.46240000", 1752089819999, "2280053.46307300", 2442, "577.43490000", "1581576.44419400", "0"], [1752089820000, "2738.26000000", "2749.32000000", "2737.14000000", "2744.99000000", "4231.62180000", 1752089879999, "11615807.15728300", 12447, "2788.91040000", "7654409.71628800", "0"], [1752089880000, "2745.00000000", "2745.24000000", "2741.38000000", "2742.37000000", "1420.10980000", 1752089939999, "3895223.41284300", 6380, "976.39990000", "2678166.33621000", "0"], [1752089940000, "2742.37000000", "2744.52000000", "2741.09000000", "2744.51000000", "1621.68540000", 1752089999999, "4447619.60459800", 5912, "1169.15800000", "3206582.22481600", "0"], [1752090000000, "2744.52000000", "2757.31000000", "2744.51000000", "2754.53000000", "6109.57870000", 1752090059999, "16809711.17006600", 15411, "4783.84800000", "13159820.77815100", "0"], [1752090060000, "2754.53000000", "2760.60000000", "2752.99000000", "2760.15000000", "2815.36270000", 1752090119999, "7764203.70469000", 11183, "1802.34930000", "4970472.82433800", "0"], [1752090120000, "2760.16000000", "2760.16000000", "2755.00000000", "2755.00000000", "762.83380000", 1752090179999, "2102951.88607900", 6122, "491.23130000", "1354182.98522900", "0"], [1752090180000, "2755.00000000", "2758.98000000", "2754.84000000", "2758.66000000", "2484.86890000", 1752090239999, "6851771.06588200", 6161, "1722.46530000", "4749912.70169400", "0"], [1752090240000, "2758.66000000", "2764.37000000", "2758.21000000", "2762.66000000", "1787.96590000", 1752090299999, "4936626.85683700", 9040, "1038.07440000", "2866646.97045800", "0"], [1752090300000, "2762.67000000", "2763.11000000", "2756.73000000", "2758.49000000", "1540.60560000", 1752090359999, "4251292.25008800", 7270, "459.75230000", "1269082.29337300", "0"], [1752090360000, "2758.49000000", "2758.50000000", "2752.20000000", "2756.01000000", "1004.74210000", 1752090419999, "2767945.66635400", 6046, "379.63530000", "1045771.51365200", "0"], [1752090420000, "2756.01000000", "2758.91000000", "2754.97000000", "2757.30000000", "410.34350000", 1752090479999, "1131502.61405600", 3717, "160.81890000", "443382.33505300", "0"], [1752090480000, "2757.29000000", "2760.04000000", "2755.73000000", "2758.55000000", "1089.17870000", 1752090539999, "3003421.83439000", 4903, "606.41130000", "1672159.11365800", "0"], [1752090540000, "2758.56000000", "2762.19000000", "2758.03000000", "2759.71000000", "976.84440000", 1752090599999, "2696415.67062000", 5624, "715.02580000", "1973702.07079200", "0"], [1752090600000, "2759.77000000", "2764.53000000", "2759.40000000", "2764.53000000", "1244.44120000", 1752090659999, "3437033.38482200", 5168, "838.75730000", "2316717.58328900", "0"], [1752090660000, "2764.54000000", "2784.00000000", "2764.25000000", "2778.44000000", "8335.36070000", 1752090719999, "23142546.87822100", 24706, "5145.19920000", "14281289.77550600", "0"], [1752090720000, "2778.44000000", "2787.00000000", "2777.49000000", "2785.36000000", "3093.18900000", 1752090779999, "8609003.21658100", 16117, "1839.66090000", "5120169.95696800", "0"], [1752090780000, "2785.37000000", "2789.79000000", "2782.97000000", "2785.81000000", "2473.39930000", 1752090839999, "6891177.59520900", 12859, "1402.67220000", "3908245.42426400", "0"], [1752090840000, "2785.81000000", "2795.74000000", "2781.72000000", "2791.99000000", "4063.73240000", 1752090899999, "11333844.88371300", 16183, "2985.73200000", "8327248.28295800", "0"], [1752090900000, "2791.99000000", "2792.97000000", "2765.70000000", "2768.01000000", "5262.69210000", 1752090959999, "14632949.62873100", 19953, "2141.50290000", "5960242.43046800", "0"], [1752090960000, "2768.01000000", "2772.01000000", "2758.21000000", "2770.55000000", "4024.72910000", 1752091019999, "11132786.85548700", 16595, "1993.38980000", "5513214.27119700", "0"], [1752091020000, "2770.54000000", "2770.54000000", "2760.00000000", "2760.45000000", "3795.71270000", 1752091079999, "10492645.40634300", 12941, "2240.59280000", "6192934.24277600", "0"], [1752091080000, "2760.46000000", "2765.28000000", "2760.00000000", "2763.35000000", "2474.60790000", 1752091139999, "6835562.91360100", 11714, "1172.27260000", "3237975.72322400", "0"], [1752091140000, "2763.36000000", "2765.37000000", "2756.63000000", "2765.01000000", "2707.37110000", 1752091199999, "7474286.13437900", 11118, "1091.14930000", "3012240.16718300", "0"], [1752091200000, "2765.01000000", "2765.01000000", "2757.00000000", "2757.00000000", "2111.21240000", 1752091259999, "5829039.17214300", 11330, "951.78130000", "2627484.80514600", "0"], [1752091260000, "2757.01000000", "2761.74000000", "2756.73000000", "2757.00000000", "1692.98360000", 1752091319999, "4670939.34509600", 8186, "1083.36080000", "2989180.51994500", "0"], [1752091320000, "2757.00000000", "2765.99000000", "2755.64000000", "2765.99000000", "2098.43070000", 1752091379999, "5793175.89261500", 9072, "1515.78010000", "4185053.67301500", "0"], [1752091380000, "2766.00000000", "2766.91000000", "2759.69000000", "2761.39000000", "1689.71590000", 1752091439999, "4667297.18219900", 7272, "980.02280000", "2706890.68637900", "0"], [1752091440000, "2761.39000000", "2761.93000000", "2756.32000000", "2757.23000000", "874.84460000", 1752091499999, "2413248.67491300", 5263, "416.71700000", "1149563.25068500", "0"], [1752091500000, "2757.22000000", "2760.00000000", "2753.81000000", "2754.18000000", "2379.16770000", 1752091559999, "6555694.49234400", 8307, "1212.92960000", "3342414.14534100", "0"], [1752091560000, "2754.18000000", "2755.49000000", "2751.11000000", "2752.52000000", "1320.20830000", 1752091619999, "3635101.97333800", 7128, "688.75500000", "1896416.60878100", "0"], [1752091620000, "2752.51000000", "2753.91000000", "2750.43000000", "2751.34000000", "1038.39920000", 1752091679999, "2858031.80505500", 5920, "471.86820000", "1298735.77043200", "0"], [1752091680000, "2751.35000000", "2753.68000000", "2747.20000000", "2747.21000000", "1458.79920000", 1752091739999, "4011710.09581200", 9373, "419.28780000", "1153098.26212500", "0"], [1752091740000, "2747.21000000", "2747.53000000", "2744.25000000", "2746.00000000", "1453.09070000", 1752091799999, "3990154.60663400", 7375, "439.70020000", "1207488.71960000", "0"], [1752091800000, "2746.01000000", "2753.00000000", "2744.91000000", "2751.99000000", "1156.38330000", 1752091859999, "3179901.84656900", 6812, "707.86360000", "1946538.67425600", "0"], [1752091860000, "2751.99000000", "2752.62000000", "2750.24000000", "2751.46000000", "710.57300000", 1752091919999, "1954986.49263900", 4047, "258.95560000", "712451.19024800", "0"], [1752091920000, "2751.45000000", "2751.87000000", "2746.62000000", "2748.58000000", "808.68690000", 1752091979999, "2223101.82892300", 3778, "219.23880000", "602638.55653500", "0"], [1752091980000, "2748.59000000", "2751.32000000", "2747.91000000", "2751.17000000", "752.64900000", 1752092039999, "2069164.71128700", 3740, "366.48190000", "1007523.29753700", "0"], [1752092040000, "2751.16000000", "2751.16000000", "2749.58000000", "2749.98000000", "478.87260000", 1752092099999, "1317043.79923000", 2785, "250.10000000", "687846.11782200", "0"], [1752092100000, "2749.98000000", "2752.00000000", "2749.00000000", "2751.21000000", "617.59300000", 1752092159999, "1698670.43471600", 3676, "398.50430000", "1096075.62508900", "0"], [1752092160000, "2751.22000000", "2756.45000000", "2749.80000000", "2755.60000000", "595.71030000", 1752092219999, "1640279.85377200", 3499, "413.09760000", "1137394.01053300", "0"], [1752092220000, "2755.60000000", "2758.64000000", "2754.28000000", "2756.90000000", "564.33560000", 1752092279999, "1555257.23463400", 3388, "247.42790000", "681971.92071600", "0"], [1752092280000, "2756.89000000", "2757.50000000", "2753.41000000", "2753.41000000", "335.42870000", 1752092339999, "924134.33106100", 3855, "159.47360000", "439356.98280100", "0"], [1752092340000, "2753.42000000", "2754.56000000", "2753.01000000", "2754.34000000", "283.47390000", 1752092399999, "780644.00083500", 2319, "104.93490000", "288961.82363200", "0"], [1752092400000, "2754.34000000", "2755.00000000", "2753.02000000", "2753.03000000", "219.45150000", 1752092459999, "604429.41448400", 2980, "50.24540000", "138385.03823200", "0"], [1752092460000, "2753.02000000", "2753.03000000", "2749.14000000", "2750.24000000", "542.90590000", 1752092519999, "1493717.73214200", 3663, "161.75860000", "445045.40721200", "0"], [1752092520000, "2750.24000000", "2751.16000000", "2749.14000000", "2749.95000000", "450.64380000", 1752092579999, "1239442.27987000", 2708, "240.81720000", "662329.98100300", "0"], [1752092580000, "2749.95000000", "2750.20000000", "2747.26000000", "2749.69000000", "270.04460000", 1752092639999, "742291.28005700", 3312, "97.26060000", "267334.32613000", "0"], [1752092640000, "2749.69000000", "2749.73000000", "2746.22000000", "2747.77000000", "449.01500000", 1752092699999, "1233830.36929900", 2691, "146.68100000", "403116.92970900", "0"], [1752092700000, "2747.77000000", "2747.77000000", "2740.25000000", "2741.20000000", "2026.17050000", 1752092759999, "5558926.11149100", 7112, "646.87000000", "1774262.72748700", "0"], [1752092760000, "2741.21000000", "2744.84000000", "2738.84000000", "2743.35000000", "1064.67470000", 1752092819999, "2918574.31539000", 5192, "517.07530000", "1417635.13357500", "0"], [1752092820000, "2743.35000000", "2746.84000000", "2743.35000000", "2745.56000000", "752.56580000", 1752092879999, "2066063.91555600", 2608, "458.70330000", "1259237.00221100", "0"], [1752092880000, "2745.56000000", "2746.38000000", "2744.41000000", "2745.99000000", "634.74260000", 1752092939999, "1742685.41368900", 2544, "155.96090000", "428194.94012800", "0"], [1752092940000, "2746.00000000", "2746.50000000", "2745.24000000", "2745.56000000", "870.41400000", 1752092999999, "2390083.86025700", 1463, "656.28700000", "1802125.98600600", "0"], [1752093000000, "2745.56000000", "2745.57000000", "2741.17000000", "2741.60000000", "526.83870000", 1752093059999, "1444857.07037700", 3570, "250.00440000", "685557.88391500", "0"], [1752093060000, "2741.61000000", "2745.17000000", "2740.99000000", "2744.49000000", "380.95050000", 1752093119999, "1045168.64183900", 2785, "178.68160000", "490205.00775200", "0"], [1752093120000, "2744.50000000", "2744.50000000", "2738.08000000", "2738.73000000", "3879.33960000", 1752093179999, "10631566.89324400", 5705, "2211.49340000", "6059759.10301500", "0"], [1752093180000, "2738.74000000", "2741.48000000", "2738.02000000", "2738.99000000", "621.35600000", 1752093239999, "1702321.98089300", 4522, "375.19770000", "1027884.21504300", "0"], [1752093240000, "2738.99000000", "2742.00000000", "2738.34000000", "2741.56000000", "5746.46380000", 1752093299999, "15747434.58685500", 5183, "3992.38800000", "10939849.90226700", "0"], [1752093300000, "2741.56000000", "2745.55000000", "2739.99000000", "2743.06000000", "7877.52080000", 1752093359999, "21594482.44117600", 7274, "4616.30620000", "12652467.74936700", "0"], [1752093360000, "2743.06000000", "2745.50000000", "2739.53000000", "2740.27000000", "1397.03640000", 1752093419999, "3831984.31187800", 5378, "659.16000000", "1808156.20397100", "0"], [1752093420000, "2740.27000000", "2741.08000000", "2736.15000000", "2737.33000000", "1515.76270000", 1752093479999, "4150574.64810400", 7312, "444.17730000", "1216129.88582200", "0"], [1752093480000, "2737.33000000", "2739.58000000", "2737.25000000", "2738.41000000", "463.54870000", 1752093539999, "1269488.43324000", 2422, "164.21750000", "449720.00405900", "0"], [1752093540000, "2738.41000000", "2741.45000000", "2734.04000000", "2734.10000000", "1063.39520000", 1752093599999, "2910649.50758200", 7421, "462.35120000", "1265771.57169000", "0"], [1752093600000, "2734.10000000", "2736.43000000", "2732.48000000", "2733.32000000", "662.20350000", 1752093659999, "1810903.57906200", 4416, "233.45780000", "638483.19219700", "0"], [1752093660000, "2733.32000000", "2737.50000000", "2733.32000000", "2737.43000000", "786.36600000", 1752093719999, "2150904.34555800", 4288, "498.75250000", "1364260.83397600", "0"], [1752093720000, "2737.43000000", "2737.43000000", "2733.77000000", "2733.78000000", "590.93380000", 1752093779999, "1616515.74040400", 2619, "246.48630000", "674247.49583800", "0"], [1752093780000, "2733.78000000", "2735.58000000", "2731.72000000", "2734.51000000", "881.84910000", 1752093839999, "2410102.47142300", 3736, "508.81630000", "1390695.43308100", "0"], [1752093840000, "2734.52000000", "2739.00000000", "2733.64000000", "2738.49000000", "695.44360000", 1752093899999, "1903046.35037200", 2430, "262.22470000", "717401.55734400", "0"], [1752093900000, "2738.49000000", "2738.71000000", "2735.06000000", "2735.07000000", "906.43730000", 1752093959999, "2481415.86657300", 4037, "229.51060000", "628234.11223300", "0"], [1752093960000, "2735.07000000", "2737.59000000", "2735.07000000", "2736.78000000", "572.22030000", 1752094019999, "1566052.16693600", 2867, "372.17050000", "1018492.37726700", "0"], [1752094020000, "2736.78000000", "2737.60000000", "2734.14000000", "2737.59000000", "478.23260000", 1752094079999, "1308140.62848900", 3515, "304.30050000", "832361.26534100", "0"], [1752094080000, "2737.59000000", "2737.60000000", "2736.02000000", "2736.56000000", "328.42030000", 1752094139999, "898793.24567600", 2962, "163.00760000", "446080.26081800", "0"], [1752094140000, "2736.56000000", "2737.59000000", "2736.43000000", "2737.05000000", "160.86770000", 1752094199999, "440309.43567100", 1494, "65.68870000", "179795.18806400", "0"], [1752094200000, "2737.06000000", "2741.05000000", "2737.05000000", "2741.05000000", "588.05670000", 1752094259999, "1610959.60383500", 2735, "405.28050000", "1110322.24191500", "0"], [1752094260000, "2741.05000000", "2741.42000000", "2738.33000000", "2740.25000000", "465.15090000", 1752094319999, "1274622.69393400", 3036, "262.92820000", "720468.79959500", "0"], [1752094320000, "2740.24000000", "2740.61000000", "2739.17000000", "2740.01000000", "307.36020000", 1752094379999, "842187.35900400", 2284, "154.12840000", "422291.36333200", "0"], [1752094380000, "2740.01000000", "2742.47000000", "2739.22000000", "2740.90000000", "452.17500000", 1752094439999, "1239251.62718800", 3042, "186.64760000", "511506.68154200", "0"], [1752094440000, "2740.90000000", "2740.91000000", "2737.36000000", "2737.36000000", "372.33600000", 1752094499999, "1020062.89699500", 3157, "176.73190000", "484170.12662800", "0"], [1752094500000, "2737.37000000", "2741.52000000", "2736.40000000", "2741.44000000", "777.44310000", 1752094559999, "2130021.14600000", 4066, "599.38360000", "1642034.04927900", "0"], [1752094560000, "2741.43000000", "2741.44000000", "2739.42000000", "2739.81000000", "414.27220000", 1752094619999, "1135094.26297700", 1887, "288.88250000", "791504.55569700", "0"], [1752094620000, "2739.81000000", "2740.43000000", "2738.03000000", "2740.00000000", "301.55400000", 1752094679999, "826085.62021300", 2211, "206.68590000", "566172.14057200", "0"], [1752094680000, "2740.00000000", "2740.62000000", "2738.84000000", "2739.72000000", "367.23200000", 1752094739999, "1006083.15911500", 1984, "155.18870000", "425108.89451400", "0"], [1752094740000, "2739.72000000", "2740.35000000", "2738.02000000", "2738.03000000", "258.37320000", 1752094799999, "707852.63229600", 2036, "111.55350000", "305649.80732800", "0"], [1752094800000, "2738.02000000", "2738.69000000", "2735.44000000", "2736.65000000", "526.71600000", 1752094859999, "1441575.70326100", 2541, "213.84710000", "585199.91730700", "0"], [1752094860000, "2736.65000000", "2741.45000000", "2736.64000000", "2741.00000000", "300.32560000", 1752094919999, "822667.10512100", 1898, "172.46270000", "472420.64022800", "0"], [1752094920000, "2741.00000000", "2742.99000000", "2741.00000000", "2741.86000000", "305.11790000", 1752094979999, "836584.10629600", 1480, "121.49660000", "333133.67570800", "0"], [1752094980000, "2741.86000000", "2745.57000000", "2741.79000000", "2745.01000000", "509.62960000", 1752095039999, "1398591.94118000", 2718, "264.10740000", "724706.05321800", "0"], [1752095040000, "2745.02000000", "2746.03000000", "2740.01000000", "2743.81000000", "2761.09000000", 1752095099999, "7574588.73619800", 4535, "297.06800000", "815201.18440700", "0"], [1752095100000, "2743.80000000", "2744.49000000", "2735.72000000", "2739.00000000", "3488.92590000", 1752095159999, "9558271.16458600", 6594, "525.54200000", "1440226.99627900", "0"], [1752095160000, "2738.99000000", "2743.88000000", "2738.99000000", "2742.11000000", "793.91680000", 1752095219999, "2177243.81986900", 4157, "394.95920000", "1082963.11031500", "0"], [1752095220000, "2742.11000000", "2744.36000000", "2741.82000000", "2743.92000000", "403.04930000", 1752095279999, "1105546.69302400", 3514, "294.59650000", "808014.58470800", "0"], [1752095280000, "2743.91000000", "2744.35000000", "2742.15000000", "2742.16000000", "311.97020000", 1752095339999, "855918.00198600", 2120, "148.09210000", "406306.21901600", "0"], [1752095340000, "2742.15000000", "2743.92000000", "2741.99000000", "2743.91000000", "173.84340000", 1752095399999, "476829.71038200", 1737, "82.64140000", "226667.30193000", "0"], [1752095400000, "2743.92000000", "2744.50000000", "2742.54000000", "2743.23000000", "283.99770000", 1752095459999, "779230.00308200", 1508, "83.14940000", "228117.34748500", "0"], [1752095460000, "2743.23000000", "2744.00000000", "2742.11000000", "2742.55000000", "278.90570000", 1752095519999, "765045.45109700", 2259, "112.27440000", "307945.55241500", "0"], [1752095520000, "2742.54000000", "2742.82000000", "2740.49000000", "2741.70000000", "251.56940000", 1752095579999, "689709.21630000", 1528, "108.44090000", "297298.38159100", "0"], [1752095580000, "2741.71000000", "2742.42000000", "2741.70000000", "2742.26000000", "77.67370000", 1752095639999, "212991.12129700", 672, "43.85500000", "120255.72524700", "0"], [1752095640000, "2742.27000000", "2744.84000000", "2742.26000000", "2744.27000000", "209.84260000", 1752095699999, "575799.70739700", 932, "108.47870000", "297654.15431600", "0"], [1752095700000, "2744.27000000", "2744.27000000", "2742.02000000", "2742.66000000", "193.20340000", 1752095759999, "529907.01098600", 1377, "44.25080000", "121356.46669500", "0"], [1752095760000, "2742.66000000", "2744.83000000", "2742.66000000", "2744.61000000", "220.59320000", 1752095819999, "605247.13624100", 1461, "150.68720000", "413444.07707700", "0"], [1752095820000, "2744.61000000", "2748.66000000", "2744.06000000", "2747.99000000", "288.45310000", 1752095879999, "792206.90960400", 1870, "208.06860000", "571463.09797600", "0"], [1752095880000, "2747.99000000", "2748.67000000", "2747.10000000", "2747.10000000", "458.07300000", 1752095939999, "1258798.25560500", 2042, "372.94600000", "1024873.49248800", "0"], [1752095940000, "2747.10000000", "2748.74000000", "2746.67000000", "2748.73000000", "676.67130000", 1752095999999, "1858966.88123600", 1783, "89.40550000", "245664.23869400", "0"], [1752096000000, "2748.74000000", "2752.06000000", "2748.74000000", "2750.01000000", "863.74080000", 1752096059999, "2375549.22164600", 3603, "593.15610000", "1631174.29707200", "0"], [1752096060000, "2750.01000000", "2753.71000000", "2749.73000000", "2750.47000000", "870.76610000", 1752096119999, "2396288.08209300", 3114, "461.93590000", "1271099.94827800", "0"], [1752096120000, "2750.46000000", "2752.09000000", "2749.64000000", "2752.08000000", "505.09990000", 1752096179999, "1389466.45132600", 1720, "404.33650000", "1112304.25562300", "0"], [1752096180000, "2752.08000000", "2752.87000000", "2751.99000000", "2752.48000000", "315.75090000", 1752096239999, "869076.34616100", 1292, "179.31480000", "493538.43051800", "0"], [1752096240000, "2752.48000000", "2752.48000000", "2749.94000000", "2749.94000000", "290.03260000", 1752096299999, "798080.75597400", 1067, "77.83300000", "214170.96340400", "0"], [1752096300000, "2749.95000000", "2749.95000000", "2746.53000000", "2749.88000000", "447.49510000", 1752096359999, "1229984.61427800", 2924, "188.85040000", "519071.02268200", "0"], [1752096360000, "2749.88000000", "2750.63000000", "2748.00000000", "2748.04000000", "289.02590000", 1752096419999, "794733.45027600", 1579, "101.93190000", "280224.92382400", "0"], [1752096420000, "2748.04000000", "2750.00000000", "2748.04000000", "2749.24000000", "96.21140000", 1752096479999, "264511.53042900", 1737, "45.25300000", "124397.72142600", "0"], [1752096480000, "2749.24000000", "2749.97000000", "2749.00000000", "2749.69000000", "49.79320000", 1752096539999, "136912.87250700", 694, "15.73220000", "43256.53707500", "0"], [1752096540000, "2749.70000000", "2751.39000000", "2749.70000000", "2751.38000000", "278.08530000", 1752096599999, "764869.36544100", 1346, "193.31960000", "531718.95437400", "0"], [1752096600000, "2751.38000000", "2751.41000000", "2746.00000000", "2746.00000000", "357.03670000", 1752096659999, "981599.76886700", 2069, "92.59320000", "254520.68584100", "0"], [1752096660000, "2746.01000000", "2748.19000000", "2745.64000000", "2747.00000000", "225.81100000", 1752096719999, "620284.98693300", 1740, "74.39670000", "204341.97602800", "0"], [1752096720000, "2746.99000000", "2747.00000000", "2745.73000000", "2746.13000000", "78.37910000", 1752096779999, "215251.65152400", 1218, "40.31430000", "110708.78155800", "0"], [1752096780000, "2746.13000000", "2748.93000000", "2745.30000000", "2747.92000000", "213.29820000", 1752096839999, "585892.93230100", 2290, "120.29750000", "330448.68042900", "0"], [1752096840000, "2747.91000000", "2747.92000000", "2744.99000000", "2744.99000000", "177.70200000", 1752096899999, "487996.84923100", 1630, "53.51180000", "146920.59615300", "0"], [1752096900000, "2745.00000000", "2745.00000000", "2742.36000000", "2743.60000000", "168.67420000", 1752096959999, "462758.98193700", 1810, "39.98580000", "109696.46080000", "0"], [1752096960000, "2743.59000000", "2743.73000000", "2742.99000000", "2742.99000000", "215.47870000", 1752097019999, "591127.99201300", 887, "91.95890000", "252268.41076900", "0"], [1752097020000, "2743.00000000", "2743.68000000", "2742.99000000", "2743.36000000", "334.08970000", 1752097079999, "916474.57745000", 670, "203.03210000", "556953.12837400", "0"], [1752097080000, "2743.37000000", "2745.59000000", "2743.36000000", "2745.01000000", "296.74330000", 1752097139999, "814427.36135600", 918, "226.64050000", "622060.52683100", "0"], [1752097140000, "2745.02000000", "2746.20000000", "2744.66000000", "2745.64000000", "149.23140000", 1752097199999, "409727.77357800", 1109, "81.26890000", "223120.55318600", "0"], [1752097200000, "2745.64000000", "2746.31000000", "2744.61000000", "2746.30000000", "180.86900000", 1752097259999, "496611.75763700", 877, "121.78920000", "334401.02551700", "0"], [1752097260000, "2746.31000000", "2746.31000000", "2744.19000000", "2745.84000000", "402.51780000", 1752097319999, "1105024.79474700", 3113, "223.68640000", "614011.72988800", "0"], [1752097320000, "2745.84000000", "2746.39000000", "2744.38000000", "2744.38000000", "334.47550000", 1752097379999, "918252.18698400", 1984, "143.43560000", "393781.53251000", "0"], [1752097380000, "2744.39000000", "2747.32000000", "2744.38000000", "2744.85000000", "272.46300000", 1752097439999, "748067.50591900", 1642, "169.66840000", "465823.38171700", "0"], [1752097440000, "2744.86000000", "2753.48000000", "2744.86000000", "2753.27000000", "774.61100000", 1752097499999, "2130615.94448600", 7098, "537.76660000", "1479104.58013700", "0"], [1752097500000, "2753.28000000", "2756.66000000", "2752.26000000", "2753.99000000", "955.39200000", 1752097559999, "2631683.85220800", 7082, "472.67430000", "1302093.55019400", "0"], [1752097560000, "2753.99000000", "2758.36000000", "2753.56000000", "2757.00000000", "1065.97640000", 1752097619999, "2938765.38750800", 5530, "480.60750000", "1324884.49597000", "0"], [1752097620000, "2757.00000000", "2758.38000000", "2755.80000000", "2757.88000000", "552.55800000", 1752097679999, "1523502.92300000", 2608, "406.05170000", "1119504.72291700", "0"], [1752097680000, "2757.88000000", "2758.66000000", "2755.38000000", "2755.38000000", "235.31630000", 1752097739999, "648934.38520800", 1742, "94.35230000", "260197.50556400", "0"], [1752097740000, "2755.39000000", "2757.86000000", "2754.68000000", "2756.68000000", "204.27500000", 1752097799999, "563046.03650900", 1835, "128.07830000", "352999.84299200", "0"], [1752097800000, "2756.67000000", "2756.73000000", "2750.05000000", "2750.22000000", "448.83840000", 1752097859999, "1235852.64052100", 2544, "129.25300000", "355956.00843400", "0"], [1752097860000, "2750.22000000", "2752.36000000", "2750.00000000", "2751.53000000", "189.32390000", 1752097919999, "520908.52207400", 2079, "82.85880000", "227974.26653100", "0"], [1752097920000, "2751.52000000", "2751.53000000", "2748.49000000", "2748.49000000", "630.30300000", 1752097979999, "1733157.62292800", 3045, "167.67180000", "461048.57392000", "0"], [1752097980000, "2748.50000000", "2751.55000000", "2748.49000000", "2750.52000000", "421.98450000", 1752098039999, "1160539.74203100", 1348, "361.86620000", "995153.81361100", "0"], [1752098040000, "2750.53000000", "2754.06000000", "2750.52000000", "2753.74000000", "331.44590000", 1752098099999, "912233.66128300", 2103, "245.01420000", "674301.65510400", "0"], [1752098100000, "2753.75000000", "2753.75000000", "2751.86000000", "2752.72000000", "119.33810000", 1752098159999, "328465.65271600", 1183, "51.89700000", "142829.79931500", "0"], [1752098160000, "2752.72000000", "2753.35000000", "2752.44000000", "2752.88000000", "127.57350000", 1752098219999, "351225.66333000", 988, "53.56420000", "147460.73040600", "0"], [1752098220000, "2752.88000000", "2754.00000000", "2752.17000000", "2752.18000000", "252.17990000", 1752098279999, "694239.49010400", 1620, "180.94780000", "498111.86213600", "0"], [1752098280000, "2752.18000000", "2755.00000000", "2752.17000000", "2754.99000000", "238.61730000", 1752098339999, "657145.09491500", 1880, "146.48800000", "403373.96640800", "0"], [1752098340000, "2754.99000000", "2755.00000000", "2753.17000000", "2753.26000000", "286.03730000", 1752098399999, "787841.35007200", 1489, "110.81610000", "305200.89288700", "0"], [1752098400000, "2753.27000000", "2757.96000000", "2753.27000000", "2757.83000000", "1167.51660000", 1752098459999, "3219002.63270100", 4021, "227.98090000", "628434.83614500", "0"], [1752098460000, "2757.82000000", "2762.86000000", "2757.82000000", "2761.86000000", "509.69100000", 1752098519999, "1406918.51628500", 3975, "327.65470000", "904314.38914900", "0"], [1752098520000, "2761.85000000", "2761.86000000", "2758.23000000", "2759.80000000", "798.67150000", 1752098579999, "2204501.87342700", 5030, "348.87530000", "962892.25734800", "0"], [1752098580000, "2759.81000000", "2763.49000000", "2759.58000000", "2763.35000000", "590.65480000", 1752098639999, "1630882.71653300", 4412, "351.11900000", "969553.15693000", "0"], [1752098640000, "2763.36000000", "2766.94000000", "2761.58000000", "2764.21000000", "1046.41340000", 1752098699999, "2892778.09143100", 5930, "643.32290000", "1778343.13140300", "0"], [1752098700000, "2764.21000000", "2765.00000000", "2762.80000000", "2763.39000000", "315.70830000", 1752098759999, "872573.57191100", 2662, "140.86320000", "389298.44653300", "0"], [1752098760000, "2763.38000000", "2763.72000000", "2761.13000000", "2763.45000000", "249.23740000", 1752098819999, "688480.38499900", 2700, "97.42070000", "269117.13972200", "0"], [1752098820000, "2763.45000000", "2763.63000000", "2762.53000000", "2763.62000000", "143.65810000", 1752098879999, "396907.56392400", 1657, "101.44120000", "280257.75316200", "0"], [1752098880000, "2763.63000000", "2763.63000000", "2762.80000000", "2762.81000000", "85.21910000", 1752098939999, "235485.49787400", 864, "16.07790000", "44427.22839400", "0"], [1752098940000, "2762.82000000", "2772.33000000", "2762.82000000", "2771.24000000", "1398.95900000", 1752098999999, "3873039.97151600", 5872, "1159.75360000", "3210649.83184600", "0"], [1752099000000, "2771.24000000", "2778.62000000", "2771.00000000", "2776.85000000", "2122.29560000", 1752099059999, "5891254.82811500", 7881, "1391.77270000", "3863222.85641700", "0"], [1752099060000, "2776.85000000", "2780.44000000", "2775.81000000", "2775.88000000", "1239.77980000", 1752099119999, "3445027.76749800", 4686, "893.70060000", "2483330.05124900", "0"], [1752099120000, "2775.88000000", "2775.89000000", "2772.56000000", "2774.17000000", "498.40590000", 1752099179999, "1382727.88554800", 3766, "322.60760000", "894999.00873100", "0"], [1752099180000, "2774.16000000", "2774.85000000", "2772.24000000", "2774.01000000", "983.88820000", 1752099239999, "2728792.77873900", 2654, "461.80610000", "1280800.43072400", "0"], [1752099240000, "2774.01000000", "2777.56000000", "2773.88000000", "2776.49000000", "632.74200000", 1752099299999, "1756708.75353000", 2253, "477.62920000", "1326020.54325000", "0"], [1752099300000, "2776.50000000", "2776.50000000", "2774.50000000", "2775.73000000", "347.78760000", 1752099359999, "965291.79432200", 3091, "181.09960000", "502621.23464800", "0"], [1752099360000, "2775.72000000", "2775.73000000", "2772.11000000", "2773.00000000", "1485.83700000", 1752099419999, "4121008.88383000", 3943, "583.26470000", "1617695.55979100", "0"], [1752099420000, "2772.99000000", "2774.27000000", "2770.69000000", "2773.28000000", "756.04070000", 1752099479999, "2096240.88595200", 4292, "523.86340000", "1452384.61091000", "0"], [1752099480000, "2773.28000000", "2773.46000000", "2771.99000000", "2771.99000000", "135.96960000", 1752099539999, "377012.17651900", 1464, "49.39710000", "136964.07794800", "0"], [1752099540000, "2771.99000000", "2773.00000000", "2770.63000000", "2772.35000000", "216.36400000", 1752099599999, "599695.12945200", 2031, "56.93740000", "157810.99634700", "0"], [1752099600000, "2772.34000000", "2772.35000000", "2769.60000000", "2770.33000000", "316.49960000", 1752099659999, "876898.53199700", 2368, "127.20050000", "352365.60350800", "0"], [1752099660000, "2770.36000000", "2770.37000000", "2766.60000000", "2767.92000000", "559.35460000", 1752099719999, "1548269.84183800", 2290, "177.26180000", "490580.79237800", "0"], [1752099720000, "2767.91000000", "2767.92000000", "2766.81000000", "2767.59000000", "365.74160000", 1752099779999, "1012139.10957500", 1996, "78.56310000", "217414.50575900", "0"], [1752099780000, "2767.58000000", "2768.35000000", "2767.29000000", "2768.28000000", "225.45180000", 1752099839999, "624057.53722700", 864, "113.04430000", "312904.02697300", "0"], [1752099840000, "2768.27000000", "2768.28000000", "2765.53000000", "2766.74000000", "276.41580000", 1752099899999, "764792.11616800", 1862, "53.39930000", "147710.80268000", "0"], [1752099900000, "2766.73000000", "2768.26000000", "2765.54000000", "2765.71000000", "297.55680000", 1752099959999, "823417.20721700", 1806, "87.47570000", "242093.69593100", "0"], [1752099960000, "2765.70000000", "2765.97000000", "2764.82000000", "2764.82000000", "226.18180000", 1752100019999, "625461.48479300", 1586, "72.15690000", "199524.49911100", "0"], [1752100020000, "2764.83000000", "2765.40000000", "2764.78000000", "2764.78000000", "92.93030000", 1752100079999, "256970.17851200", 566, "33.52900000", "92707.34471700", "0"], [1752100080000, "2764.77000000", "2764.83000000", "2763.07000000", "2764.03000000", "714.92630000", 1752100139999, "1976027.46334700", 2070, "204.25330000", "564491.31273700", "0"], [1752100140000, "2764.04000000", "2765.15000000", "2763.76000000", "2765.14000000", "115.85930000", 1752100199999, "320320.57199700", 762, "35.45850000", "98020.64455100", "0"], [1752100200000, "2765.14000000", "2765.68000000", "2764.18000000", "2764.18000000", "233.59650000", 1752100259999, "645890.82763000", 1110, "36.11520000", "99863.55408900", "0"], [1752100260000, "2764.18000000", "2765.60000000", "2763.09000000", "2765.60000000", "268.37980000", 1752100319999, "741882.06562900", 1519, "193.78650000", "535705.16133000", "0"], [1752100320000, "2765.60000000", "2766.23000000", "2764.60000000", "2764.61000000", "231.23850000", 1752100379999, "639531.20618600", 1532, "154.38830000", "426984.73586500", "0"], [1752100380000, "2764.60000000", "2768.32000000", "2764.60000000", "2767.96000000", "240.86800000", 1752100439999, "666353.83542700", 1742, "182.09360000", "503738.26492100", "0"], [1752100440000, "2767.96000000", "2768.46000000", "2767.08000000", "2767.20000000", "181.54660000", 1752100499999, "502521.53978200", 1897, "82.87360000", "229383.52597700", "0"], [1752100500000, "2767.20000000", "2767.28000000", "2765.78000000", "2766.38000000", "103.15460000", 1752100559999, "285394.38531000", 1606, "48.33210000", "133714.38344600", "0"], [1752100560000, "2766.39000000", "2767.22000000", "2765.84000000", "2766.95000000", "305.47980000", 1752100619999, "845184.71355600", 1287, "245.35580000", "678836.21450300", "0"], [1752100620000, "2766.94000000", "2768.43000000", "2766.76000000", "2767.96000000", "183.13390000", 1752100679999, "506908.18076500", 1357, "121.90190000", "337412.10939600", "0"], [1752100680000, "2767.96000000", "2768.19000000", "2766.99000000", "2767.49000000", "273.32000000", 1752100739999, "756400.29089100", 994, "125.71320000", "347878.76389900", "0"], [1752100740000, "2767.50000000", "2771.75000000", "2767.50000000", "2771.75000000", "204.28910000", 1752100799999, "565875.38040800", 1527, "152.69090000", "422942.00311100", "0"], [1752100800000, "2771.76000000", "2774.40000000", "2770.28000000", "2770.28000000", "1665.42290000", 1752100859999, "4617613.70380100", 3743, "1187.83300000", "3293683.63209400", "0"], [1752100860000, "2770.28000000", "2771.36000000", "2770.14000000", "2771.01000000", "58.37640000", 1752100919999, "161757.74259200", 685, "33.65550000", "93252.87761100", "0"], [1752100920000, "2771.01000000", "2771.01000000", "2768.13000000", "2768.53000000", "715.09150000", 1752100979999, "1980535.48630000", 1389, "55.49440000", "153668.80222100", "0"], [1752100980000, "2768.53000000", "2768.74000000", "2767.64000000", "2767.64000000", "66.88710000", 1752101039999, "185153.76113100", 451, "30.29760000", "83874.01090500", "0"], [1752101040000, "2767.64000000", "2769.06000000", "2767.11000000", "2769.06000000", "257.11280000", 1752101099999, "711726.76753900", 1085, "202.91380000", "561716.82409100", "0"], [1752101100000, "2769.06000000", "2769.81000000", "2768.00000000", "2768.00000000", "180.08580000", 1752101159999, "498633.98514900", 1194, "84.61670000", "234315.06469300", "0"], [1752101160000, "2768.00000000", "2770.33000000", "2767.99000000", "2768.64000000", "327.12760000", 1752101219999, "905819.39724700", 2365, "233.86910000", "647592.72744800", "0"], [1752101220000, "2768.65000000", "2769.75000000", "2766.39000000", "2769.75000000", "268.02490000", 1752101279999, "741877.01659900", 1835, "132.95240000", "368007.96615200", "0"], [1752101280000, "2769.76000000", "2772.96000000", "2769.76000000", "2772.87000000", "359.91340000", 1752101339999, "997480.36486400", 1489, "265.10490000", "734760.07013700", "0"], [1752101340000, "2772.88000000", "2776.49000000", "2772.80000000", "2774.63000000", "1034.64920000", 1752101399999, "2870803.55262300", 3824, "810.89390000", "2249871.72349900", "0"], [1752101400000, "2774.64000000", "2774.64000000", "2772.00000000", "2772.88000000", "230.87790000", 1752101459999, "640302.12233600", 1718, "94.95450000", "263334.24792400", "0"], [1752101460000, "2772.88000000", "2773.31000000", "2766.39000000", "2768.08000000", "2135.59940000", 1752101519999, "5913078.50107000", 4604, "1371.29820000", "3796351.50590100", "0"], [1752101520000, "2768.08000000", "2768.58000000", "2763.91000000", "2765.98000000", "1151.30010000", 1752101579999, "3185219.27969100", 2588, "368.60980000", "1020034.65491200", "0"], [1752101580000, "2765.98000000", "2767.19000000", "2762.95000000", "2766.33000000", "615.77580000", 1752101639999, "1702507.23725300", 2187, "215.21920000", "595017.10705600", "0"], [1752101640000, "2766.32000000", "2766.33000000", "2763.31000000", "2765.01000000", "542.42890000", 1752101699999, "1499673.70372800", 1606, "185.85190000", "513822.80622200", "0"], [1752101700000, "2765.02000000", "2774.16000000", "2764.73000000", "2772.81000000", "1070.29770000", 1752101759999, "2964580.62099300", 3165, "891.44270000", "2469221.74830000", "0"], [1752101760000, "2772.81000000", "2782.90000000", "2772.10000000", "2781.61000000", "2099.84480000", 1752101819999, "5834382.56804800", 7758, "1554.47300000", "4318734.33334700", "0"], [1752101820000, "2781.60000000", "2782.30000000", "2777.78000000", "2779.62000000", "731.24520000", 1752101879999, "2033217.59084200", 3175, "401.32040000", "1115855.44579600", "0"], [1752101880000, "2779.62000000", "2781.00000000", "2777.90000000", "2780.99000000", "299.14590000", 1752101939999, "831311.29821000", 1685, "150.64270000", "418671.46381700", "0"], [1752101940000, "2780.99000000", "2781.00000000", "2779.00000000", "2780.00000000", "334.38430000", 1752101999999, "929462.66724900", 1110, "144.44750000", "401520.68388600", "0"], [1752102000000, "2780.01000000", "2780.01000000", "2777.88000000", "2778.73000000", "354.47930000", 1752102059999, "985149.19449000", 2252, "64.95540000", "180489.99179700", "0"], [1752102060000, "2778.73000000", "2779.00000000", "2777.09000000", "2777.61000000", "223.31490000", 1752102119999, "620311.94548300", 1281, "65.94850000", "183203.60905000", "0"], [1752102120000, "2777.61000000", "2777.89000000", "2775.89000000", "2777.51000000", "187.13990000", 1752102179999, "519724.33715500", 1485, "86.21100000", "239436.66313800", "0"], [1752102180000, "2777.51000000", "2777.52000000", "2775.90000000", "2776.05000000", "321.00820000", 1752102239999, "891261.35496700", 1115, "61.14110000", "169740.78705800", "0"], [1752102240000, "2776.05000000", "2776.47000000", "2775.49000000", "2775.50000000", "199.86930000", 1752102299999, "554840.61398100", 634, "105.76060000", "293596.74299600", "0"], [1752102300000, "2775.50000000", "2778.00000000", "2775.50000000", "2777.99000000", "311.78320000", 1752102359999, "865855.64942600", 2261, "113.56340000", "315346.09788900", "0"], [1752102360000, "2777.99000000", "2777.99000000", "2777.06000000", "2777.06000000", "149.61080000", 1752102419999, "415548.17366100", 1231, "82.18440000", "228265.78595100", "0"], [1752102420000, "2777.06000000", "2778.69000000", "2777.06000000", "2778.68000000", "327.55960000", 1752102479999, "909824.57971600", 1039, "264.65020000", "735098.74788000", "0"], [1752102480000, "2778.69000000", "2779.09000000", "2776.23000000", "2776.93000000", "218.01810000", 1752102539999, "605555.83780500", 1749, "121.74320000", "338136.21140100", "0"], [1752102540000, "2776.92000000", "2776.93000000", "2775.21000000", "2775.63000000", "481.40950000", 1752102599999, "1336342.28522100", 1849, "381.51090000", "1059002.73234900", "0"], [1752102600000, "2775.63000000", "2775.95000000", "2775.00000000", "2775.87000000", "308.62670000", 1752102659999, "856651.39677500", 806, "235.70970000", "654254.50307900", "0"], [1752102660000, "2775.87000000", "2775.88000000", "2773.55000000", "2774.12000000", "248.69710000", 1752102719999, "690020.37364100", 914, "77.00480000", "213630.60225500", "0"], [1752102720000, "2774.12000000", "2775.32000000", "2773.96000000", "2773.96000000", "134.75400000", 1752102779999, "373927.60905000", 963, "63.21080000", "175395.63763800", "0"], [1752102780000, "2773.97000000", "2774.37000000", "2773.70000000", "2773.97000000", "130.79700000", 1752102839999, "362834.01777400", 687, "56.84630000", "157690.75673200", "0"], [1752102840000, "2773.97000000", "2773.98000000", "2772.31000000", "2772.31000000", "202.88910000", 1752102899999, "562691.21356600", 847, "31.09070000", "86242.23060000", "0"], [1752102900000, "2772.31000000", "2773.96000000", "2771.81000000", "2773.77000000", "318.19570000", 1752102959999, "882335.89390300", 1333, "106.36980000", "294944.31941400", "0"], [1752102960000, "2773.77000000", "2774.97000000", "2773.50000000", "2774.00000000", "158.46430000", 1752103019999, "439631.92333100", 1069, "117.41750000", "325759.41077800", "0"], [1752103020000, "2773.99000000", "2775.70000000", "2773.74000000", "2775.69000000", "145.95970000", 1752103079999, "404997.76743700", 1354, "84.21020000", "233653.20593200", "0"], [1752103080000, "2775.70000000", "2776.16000000", "2774.43000000", "2776.16000000", "263.85890000", 1752103139999, "732308.37721500", 1665, "108.57950000", "301337.05762400", "0"], [1752103140000, "2776.16000000", "2778.66000000", "2776.16000000", "2778.63000000", "227.76240000", 1752103199999, "632628.01079100", 1607, "156.75360000", "435373.47501500", "0"], [1752103200000, "2778.63000000", "2778.64000000", "2776.65000000", "2778.31000000", "177.32910000", 1752103259999, "492612.91834400", 1549, "41.03160000", "113982.36246200", "0"], [1752103260000, "2778.32000000", "2778.64000000", "2776.99000000", "2777.27000000", "150.60960000", 1752103319999, "418410.52262800", 1321, "53.35290000", "148221.42677000", "0"], [1752103320000, "2777.26000000", "2778.13000000", "2777.09000000", "2777.75000000", "264.23010000", 1752103379999, "733953.46368900", 1361, "133.53230000", "370911.42169800", "0"], [1752103380000, "2777.75000000", "2780.00000000", "2777.62000000", "2779.18000000", "867.06520000", 1752103439999, "2409369.36433100", 1594, "528.23340000", "1467784.13912000", "0"], [1752103440000, "2779.18000000", "2780.46000000", "2779.17000000", "2780.46000000", "321.75690000", 1752103499999, "894445.68824800", 1472, "249.95940000", "694858.98037400", "0"], [1752103500000, "2780.47000000", "2781.50000000", "2779.76000000", "2779.77000000", "627.45520000", 1752103559999, "1744634.52326700", 1618, "325.65110000", "905455.26533400", "0"], [1752103560000, "2779.76000000", "2780.00000000", "2778.50000000", "2779.88000000", "834.56850000", 1752103619999, "2319462.60381800", 1427, "166.74290000", "463434.44967800", "0"], [1752103620000, "2779.87000000", "2783.16000000", "2779.87000000", "2781.07000000", "448.79600000", 1752103679999, "1248769.65042900", 3289, "178.57890000", "496853.43894100", "0"], [1752103680000, "2781.06000000", "2781.81000000", "2776.90000000", "2777.63000000", "393.39120000", 1752103739999, "1093258.13362200", 2314, "119.71550000", "332808.78917200", "0"], [1752103740000, "2777.63000000", "2777.75000000", "2776.51000000", "2777.16000000", "219.62720000", 1752103799999, "609929.34190000", 1421, "104.24230000", "289492.42477100", "0"], [1752103800000, "2777.17000000", "2779.42000000", "2777.17000000", "2778.86000000", "122.69780000", 1752103859999, "340934.53244000", 1718, "21.55970000", "59900.37297600", "0"], [1752103860000, "2778.86000000", "2779.33000000", "2778.57000000", "2778.73000000", "86.70360000", 1752103919999, "240941.66266700", 1101, "46.14810000", "128240.82725900", "0"], [1752103920000, "2778.74000000", "2779.96000000", "2778.70000000", "2778.72000000", "144.29110000", 1752103979999, "401039.43158700", 1285, "40.53330000", "112656.08478100", "0"], [1752103980000, "2778.73000000", "2779.81000000", "2777.09000000", "2777.48000000", "225.49900000", 1752104039999, "626645.12896500", 1721, "34.94160000", "97082.30840200", "0"], [1752104040000, "2777.48000000", "2778.09000000", "2776.00000000", "2776.00000000", "329.09300000", 1752104099999, "913886.21564800", 1412, "73.64880000", "204553.45532000", "0"], [1752104100000, "2776.01000000", "2777.09000000", "2775.98000000", "2776.44000000", "256.77580000", 1752104159999, "712915.19915800", 1410, "38.47080000", "106807.54409400", "0"], [1752104160000, "2776.45000000", "2777.87000000", "2776.32000000", "2776.33000000", "164.22990000", 1752104219999, "456102.62725500", 1456, "96.48750000", "267963.41550600", "0"], [1752104220000, "2776.32000000", "2778.51000000", "2776.09000000", "2778.49000000", "270.55310000", 1752104279999, "751522.70422800", 1241, "168.39480000", "467758.47058600", "0"], [1752104280000, "2778.49000000", "2779.00000000", "2776.71000000", "2777.32000000", "426.63310000", 1752104339999, "1184916.62785200", 1500, "103.24150000", "286718.41707100", "0"], [1752104340000, "2777.31000000", "2778.42000000", "2776.48000000", "2778.41000000", "174.57820000", 1752104399999, "484881.39576200", 1188, "87.52060000", "243086.53937200", "0"], [1752104400000, "2778.41000000", "2778.42000000", "2777.51000000", "2777.52000000", "128.41500000", 1752104459999, "356749.60680700", 799, "25.62140000", "71173.59433900", "0"], [1752104460000, "2777.51000000", "2777.51000000", "2775.00000000", "2775.01000000", "228.97860000", 1752104519999, "635568.83221500", 1270, "14.30940000", "39729.17284700", "0"], [1752104520000, "2775.00000000", "2776.50000000", "2773.95000000", "2775.43000000", "290.05840000", 1752104579999, "805077.35861600", 2112, "72.89440000", "202312.69659100", "0"], [1752104580000, "2775.42000000", "2775.99000000", "2774.99000000", "2775.89000000", "167.35410000", 1752104639999, "464496.45110800", 1039, "52.30130000", "145162.16490500", "0"], [1752104640000, "2775.89000000", "2776.05000000", "2775.49000000", "2775.49000000", "134.80690000", 1752104699999, "374185.50356700", 460, "40.33660000", "111969.56765800", "0"], [1752104700000, "2775.50000000", "2777.00000000", "2775.32000000", "2776.99000000", "206.37360000", 1752104759999, "572834.12369600", 546, "80.57370000", "223648.75093000", "0"], [1752104760000, "2776.99000000", "2777.37000000", "2774.60000000", "2774.61000000", "297.87170000", 1752104819999, "827109.05599600", 1354, "154.75770000", "429734.30124700", "0"], [1752104820000, "2774.60000000", "2776.30000000", "2774.03000000", "2774.03000000", "406.88190000", 1752104879999, "1129308.32517900", 1337, "289.27200000", "802905.61751600", "0"], [1752104880000, "2774.03000000", "2775.48000000", "2773.35000000", "2774.09000000", "351.69200000", 1752104939999, "975682.55837900", 1553, "141.36260000", "392182.63709200", "0"], [1752104940000, "2774.09000000", "2774.37000000", "2773.05000000", "2774.06000000", "381.81170000", 1752104999999, "1059060.87228000", 1252, "144.97050000", "402144.72429300", "0"], [1752105000000, "2774.06000000", "2774.26000000", "2773.14000000", "2773.59000000", "158.37600000", 1752105059999, "439324.58715400", 965, "53.45140000", "148270.36763200", "0"], [1752105060000, "2773.59000000", "2774.05000000", "2771.86000000", "2771.87000000", "327.14880000", 1752105119999, "907356.89336600", 1174, "20.59580000", "57126.00649700", "0"], [1752105120000, "2771.87000000", "2772.38000000", "2770.38000000", "2770.99000000", "176.64120000", 1752105179999, "489556.54363800", 1023, "41.66060000", "115448.85870800", "0"], [1752105180000, "2771.00000000", "2771.00000000", "2769.51000000", "2769.57000000", "747.80450000", 1752105239999, "2071580.47585000", 1462, "97.12790000", "269077.60767800", "0"], [1752105240000, "2769.57000000", "2769.57000000", "2766.50000000", "2768.55000000", "949.08600000", 1752105299999, "2626803.34299700", 2560, "327.68520000", "906920.08528600", "0"], [1752105300000, "2768.56000000", "2770.29000000", "2768.14000000", "2770.21000000", "260.79640000", 1752105359999, "722254.11182100", 825, "127.37430000", "352719.34778900", "0"], [1752105360000, "2770.21000000", "2770.22000000", "2769.16000000", "2769.25000000", "139.36080000", 1752105419999, "386009.89165900", 713, "34.38080000", "95222.32995100", "0"], [1752105420000, "2769.25000000", "2769.58000000", "2768.75000000", "2769.05000000", "369.06170000", 1752105479999, "1021929.03666200", 955, "81.95320000", "226940.46864500", "0"], [1752105480000, "2769.05000000", "2769.06000000", "2768.00000000", "2768.29000000", "425.64780000", 1752105539999, "1178349.91323400", 894, "75.23460000", "208262.59423400", "0"], [1752105540000, "2768.30000000", "2768.98000000", "2768.30000000", "2768.74000000", "348.32270000", 1752105599999, "964422.95662600", 821, "294.58940000", "815647.22362700", "0"], [1752105600000, "2768.74000000", "2770.22000000", "2767.40000000", "2769.15000000", "1223.30400000", 1752105659999, "3387440.48214400", 1739, "306.24390000", "848137.91428100", "0"], [1752105660000, "2769.16000000", "2769.58000000", "2768.06000000", "2768.25000000", "325.70830000", 1752105719999, "901865.49628900", 1718, "123.09960000", "340890.34424300", "0"], [1752105720000, "2768.25000000", "2768.50000000", "2767.25000000", "2767.40000000", "159.87830000", 1752105779999, "442557.68786900", 935, "54.83650000", "151791.90967900", "0"], [1752105780000, "2767.39000000", "2769.97000000", "2767.39000000", "2769.17000000", "199.09940000", 1752105839999, "551277.06188800", 985, "87.97150000", "243518.45914900", "0"], [1752105840000, "2769.17000000", "2771.72000000", "2768.49000000", "2771.27000000", "234.99090000", 1752105899999, "650986.15559100", 1755, "165.90620000", "459595.41606600", "0"], [1752105900000, "2771.31000000", "2773.30000000", "2771.31000000", "2772.89000000", "288.77570000", 1752105959999, "800651.16238100", 1288, "178.03680000", "493617.38364100", "0"], [1752105960000, "2772.89000000", "2773.00000000", "2770.56000000", "2770.56000000", "383.02720000", 1752106019999, "1061767.61250100", 1319, "20.58910000", "57082.54718000", "0"], [1752106020000, "2770.55000000", "2771.38000000", "2769.59000000", "2769.59000000", "193.30470000", 1752106079999, "535574.77296800", 1348, "84.72980000", "234770.12020400", "0"], [1752106080000, "2769.59000000", "2770.64000000", "2768.61000000", "2770.61000000", "102.84760000", 1752106139999, "284855.91692900", 1287, "33.23750000", "92052.09265300", "0"], [1752106140000, "2770.60000000", "2770.61000000", "2768.50000000", "2768.50000000", "153.80840000", 1752106199999, "426020.71837000", 1105, "43.71580000", "121085.21933600", "0"], [1752106200000, "2768.49000000", "2768.49000000", "2767.00000000", "2768.04000000", "293.45140000", 1752106259999, "812191.68857400", 1317, "81.81020000", "226412.66465400", "0"], [1752106260000, "2768.05000000", "2768.05000000", "2766.27000000", "2766.35000000", "223.92880000", 1752106319999, "619686.83489700", 1559, "46.54500000", "128798.66703100", "0"], [1752106320000, "2766.35000000", "2769.28000000", "2766.06000000", "2768.49000000", "322.69850000", 1752106379999, "893008.76208400", 1452, "236.87120000", "655463.89629800", "0"], [1752106380000, "2768.49000000", "2770.77000000", "2768.49000000", "2770.76000000", "437.95240000", 1752106439999, "1213074.36752000", 973, "370.36420000", "1025844.43988700", "0"], [1752106440000, "2770.76000000", "2770.77000000", "2768.74000000", "2768.74000000", "177.74350000", 1752106499999, "492413.90226400", 1334, "41.59140000", "115232.52314400", "0"], [1752106500000, "2768.75000000", "2769.91000000", "2767.83000000", "2768.75000000", "197.37270000", 1752106559999, "546546.66717100", 1568, "63.04800000", "174575.29071900", "0"], [1752106560000, "2768.74000000", "2768.75000000", "2766.67000000", "2767.78000000", "325.35180000", 1752106619999, "900519.23076700", 1893, "128.28990000", "355059.83448600", "0"], [1752106620000, "2767.78000000", "2768.36000000", "2766.12000000", "2768.36000000", "242.66920000", 1752106679999, "671493.14746700", 1700, "61.18950000", "169320.86989600", "0"], [1752106680000, "2768.38000000", "2768.93000000", "2766.39000000", "2767.21000000", "217.84410000", 1752106739999, "602959.43242400", 1795, "99.42080000", "275209.48888000", "0"], [1752106740000, "2767.20000000", "2769.99000000", "2766.54000000", "2768.64000000", "359.10040000", 1752106799999, "994205.00155600", 1635, "273.80320000", "758029.06181700", "0"], [1752106800000, "2768.64000000", "2768.65000000", "2766.16000000", "2766.16000000", "213.46200000", 1752106859999, "590720.37176700", 1341, "53.43920000", "147873.82428200", "0"], [1752106860000, "2766.17000000", "2766.94000000", "2764.19000000", "2764.87000000", "404.88880000", 1752106919999, "1119596.19958300", 1797, "127.97020000", "353836.22308900", "0"], [1752106920000, "2764.87000000", "2766.00000000", "2764.76000000", "2765.99000000", "124.75100000", 1752106979999, "344939.19955200", 784, "67.19030000", "185785.84072200", "0"], [1752106980000, "2765.99000000", "2768.65000000", "2765.70000000", "2768.20000000", "678.31560000", 1752107039999, "1877169.29018500", 1890, "606.89830000", "1679553.23414300", "0"], [1752107040000, "2768.20000000", "2770.83000000", "2767.31000000", "2770.82000000", "2061.98940000", 1752107099999, "5708022.91728600", 2089, "126.27120000", "349701.48215900", "0"], [1752107100000, "2770.81000000", "2772.40000000", "2770.68000000", "2770.71000000", "383.32770000", 1752107159999, "1062322.03144400", 1786, "124.65800000", "345461.10954400", "0"], [1752107160000, "2770.70000000", "2770.70000000", "2769.26000000", "2769.72000000", "243.48600000", 1752107219999, "674441.01264600", 1022, "37.13620000", "102856.06957800", "0"], [1752107220000, "2769.71000000", "2771.62000000", "2769.30000000", "2770.55000000", "780.40300000", 1752107279999, "2162437.13514700", 1296, "152.57680000", "422775.22072900", "0"], [1752107280000, "2770.55000000", "2770.56000000", "2767.60000000", "2767.60000000", "280.04780000", 1752107339999, "775412.13069100", 1508, "88.66130000", "245456.92064200", "0"], [1752107340000, "2767.61000000", "2767.91000000", "2766.07000000", "2766.66000000", "338.06970000", 1752107399999, "935421.63484400", 1353, "47.72310000", "132069.35468300", "0"], [1752107400000, "2766.66000000", "2768.80000000", "2766.65000000", "2768.80000000", "191.87270000", 1752107459999, "530965.26736400", 952, "66.03700000", "182754.82621000", "0"], [1752107460000, "2768.79000000", "2768.79000000", "2767.57000000", "2768.43000000", "283.80590000", 1752107519999, "785611.95733000", 1186, "124.93920000", "345837.47352600", "0"], [1752107520000, "2768.44000000", "2770.41000000", "2768.44000000", "2769.04000000", "453.86410000", 1752107579999, "1256935.40192600", 1708, "222.82230000", "617051.08840200", "0"], [1752107580000, "2769.03000000", "2769.03000000", "2763.87000000", "2764.23000000", "862.61240000", 1752107639999, "2385796.89599900", 2412, "115.93320000", "320681.39215900", "0"], [1752107640000, "2764.23000000", "2765.60000000", "2760.78000000", "2762.79000000", "580.86540000", 1752107699999, "1604749.16169800", 3396, "183.53310000", "507118.15796200", "0"], [1752107700000, "2762.80000000", "2762.80000000", "2760.15000000", "2760.31000000", "401.97910000", 1752107759999, "1110101.22213800", 1782, "163.33930000", "451085.94574300", "0"], [1752107760000, "2760.30000000", "2760.59000000", "2758.01000000", "2759.55000000", "593.14080000", 1752107819999, "1636738.92744400", 2638, "158.99930000", "438696.15517900", "0"], [1752107820000, "2759.55000000", "2759.55000000", "2757.64000000", "2758.83000000", "462.95350000", 1752107879999, "1276977.60516300", 1823, "210.37000000", "580239.62232000", "0"], [1752107880000, "2758.83000000", "2759.50000000", "2758.09000000", "2758.71000000", "426.43070000", 1752107939999, "1176435.23284000", 1331, "262.49670000", "724148.22832800", "0"], [1752107940000, "2758.71000000", "2759.26000000", "2758.69000000", "2758.78000000", "276.56510000", 1752107999999, "763067.12630400", 727, "57.85560000", "159619.95443800", "0"], [1752108000000, "2758.77000000", "2761.00000000", "2758.56000000", "2760.56000000", "502.30150000", 1752108059999, "1386167.26398700", 1469, "283.56750000", "782519.36436200", "0"], [1752108060000, "2760.57000000", "2760.63000000", "2758.66000000", "2759.00000000", "263.33310000", 1752108119999, "726648.13816500", 1536, "79.21070000", "218559.27488800", "0"], [1752108120000, "2759.00000000", "2759.02000000", "2757.05000000", "2757.05000000", "204.60770000", 1752108179999, "564299.91881800", 1595, "30.16840000", "83205.10890900", "0"], [1752108180000, "2757.05000000", "2760.71000000", "2757.05000000", "2759.80000000", "696.19080000", 1752108239999, "1920858.55825300", 1757, "483.98470000", "1335270.28374600", "0"], [1752108240000, "2759.81000000", "2763.16000000", "2759.35000000", "2763.01000000", "391.70040000", 1752108299999, "1081715.82591900", 1362, "221.03040000", "610441.02780600", "0"], [1752108300000, "2763.00000000", "2766.48000000", "2762.85000000", "2765.20000000", "563.19060000", 1752108359999, "1557434.62223400", 2551, "336.99150000", "931775.50785900", "0"], [1752108360000, "2765.20000000", "2765.20000000", "2763.76000000", "2763.93000000", "154.21290000", 1752108419999, "426299.11130400", 1461, "60.02310000", "165920.97335000", "0"], [1752108420000, "2763.92000000", "2765.34000000", "2763.56000000", "2763.89000000", "105.27810000", 1752108479999, "291023.82388700", 1515, "42.64540000", "117879.92664000", "0"], [1752108480000, "2763.90000000", "2764.72000000", "2763.48000000", "2764.72000000", "125.11830000", 1752108539999, "345827.30490300", 917, "67.33560000", "186113.14611500", "0"], [1752108540000, "2764.72000000", "2766.08000000", "2764.30000000", "2765.88000000", "163.70380000", 1752108599999, "452637.51852500", 1598, "116.12860000", "321083.24417900", "0"], [1752108600000, "2765.88000000", "2766.20000000", "2765.48000000", "2766.20000000", "91.56970000", 1752108659999, "253261.07549700", 1304, "51.11840000", "141381.28553000", "0"], [1752108660000, "2766.19000000", "2766.44000000", "2764.00000000", "2765.28000000", "150.66590000", 1752108719999, "416657.24692000", 1770, "72.11530000", "199442.61913300", "0"], [1752108720000, "2765.28000000", "2765.28000000", "2762.35000000", "2762.35000000", "537.13650000", 1752108779999, "1484590.67403100", 1910, "48.46040000", "133918.24814900", "0"], [1752108780000, "2762.35000000", "2762.35000000", "2760.72000000", "2761.53000000", "255.57860000", 1752108839999, "705720.45629100", 1425, "43.95210000", "121359.16796000", "0"], [1752108840000, "2761.53000000", "2761.79000000", "2760.89000000", "2761.77000000", "206.75300000", 1752108899999, "570955.05080600", 705, "24.98480000", "68992.13659500", "0"], [1752108900000, "2761.77000000", "2761.77000000", "2759.90000000", "2760.14000000", "319.91450000", 1752108959999, "883234.26097300", 1153, "22.36530000", "61752.12410900", "0"], [1752108960000, "2760.14000000", "2760.15000000", "2758.28000000", "2758.29000000", "462.19290000", 1752109019999, "1275139.50779200", 1235, "34.85320000", "96166.14164200", "0"], [1752109020000, "2758.28000000", "2759.40000000", "2757.36000000", "2757.68000000", "367.02900000", 1752109079999, "1012539.58896900", 1025, "62.22660000", "171646.66427200", "0"], [1752109080000, "2757.68000000", "2759.25000000", "2757.67000000", "2757.70000000", "497.13610000", 1752109139999, "1371184.35113200", 1328, "137.25580000", "378591.27170300", "0"], [1752109140000, "2757.70000000", "2757.90000000", "2756.67000000", "2756.67000000", "255.61150000", 1752109199999, "704843.06315900", 1045, "67.45220000", "186008.84032700", "0"], [1752109200000, "2756.66000000", "2759.16000000", "2756.66000000", "2756.71000000", "473.82100000", 1752109259999, "1307008.65857200", 1405, "165.73830000", "457099.68649100", "0"], [1752109260000, "2756.72000000", "2757.23000000", "2756.58000000", "2756.73000000", "159.01830000", 1752109319999, "438387.57274600", 991, "89.57250000", "246931.04621700", "0"], [1752109320000, "2756.73000000", "2757.23000000", "2755.50000000", "2756.31000000", "374.69770000", 1752109379999, "1032935.38046000", 1761, "270.34540000", "745286.84757900", "0"], [1752109380000, "2756.31000000", "2758.00000000", "2755.99000000", "2757.99000000", "201.05580000", 1752109439999, "554373.83432600", 1131, "123.43770000", "340347.09570500", "0"], [1752109440000, "2758.00000000", "2761.23000000", "2757.30000000", "2760.04000000", "405.24580000", 1752109499999, "1118153.48529300", 1797, "302.13660000", "833695.25604400", "0"], [1752109500000, "2760.03000000", "2760.60000000", "2759.39000000", "2760.16000000", "322.14530000", 1752109559999, "889137.82373600", 1801, "122.50140000", "338097.41807200", "0"], [1752109560000, "2760.16000000", "2760.43000000", "2758.51000000", "2758.51000000", "65.72700000", 1752109619999, "181388.15443200", 1175, "18.37660000", "50719.55889100", "0"], [1752109620000, "2758.51000000", "2760.86000000", "2758.51000000", "2760.78000000", "729.66880000", 1752109679999, "2013405.59313800", 1681, "681.66270000", "1880948.58274500", "0"], [1752109680000, "2760.78000000", "2762.88000000", "2760.78000000", "2761.20000000", "222.41350000", 1752109739999, "614327.33587300", 2015, "116.82800000", "322661.21150600", "0"], [1752109740000, "2761.20000000", "2762.88000000", "2761.20000000", "2762.87000000", "207.76590000", 1752109799999, "573895.08097700", 1123, "143.08400000", "395217.94339000", "0"], [1752109800000, "2762.88000000", "2763.46000000", "2761.43000000", "2762.08000000", "203.36280000", 1752109859999, "561799.71486300", 1728, "54.18180000", "149657.41719500", "0"], [1752109860000, "2762.09000000", "2764.81000000", "2762.09000000", "2764.80000000", "367.83810000", 1752109919999, "1016460.41482400", 1791, "287.87410000", "795477.93708900", "0"], [1752109920000, "2764.80000000", "2765.89000000", "2763.82000000", "2764.06000000", "306.27240000", 1752109979999, "846852.02236900", 1725, "174.82060000", "483408.60833500", "0"], [1752109980000, "2764.07000000", "2764.47000000", "2763.84000000", "2764.21000000", "182.67840000", 1752110039999, "504953.41853200", 872, "62.09420000", "171643.42028600", "0"], [1752110040000, "2764.21000000", "2767.28000000", "2764.21000000", "2766.41000000", "322.95400000", 1752110099999, "893190.98481400", 1826, "238.97520000", "660845.42929800", "0"], [1752110100000, "2766.41000000", "2766.42000000", "2765.15000000", "2765.87000000", "83.38970000", 1752110159999, "230626.23844700", 874, "36.15100000", "99973.54900800", "0"], [1752110160000, "2765.87000000", "2766.46000000", "2764.44000000", "2765.42000000", "181.25650000", 1752110219999, "501262.59298600", 1193, "82.55970000", "228312.42945900", "0"], [1752110220000, "2765.42000000", "2766.85000000", "2765.31000000", "2766.85000000", "100.88390000", 1752110279999, "279067.36647100", 1160, "43.35460000", "119926.20226500", "0"], [1752110280000, "2766.85000000", "2768.00000000", "2766.10000000", "2768.00000000", "258.45260000", 1752110339999, "715082.55698700", 1606, "170.38190000", "471420.15866600", "0"], [1752110340000, "2768.00000000", "2774.42000000", "2767.99000000", "2774.42000000", "1410.18830000", 1752110399999, "3907517.28959400", 4789, "968.70650000", "2684222.50681800", "0"], [1752110400000, "2774.43000000", "2774.43000000", "2771.00000000", "2771.44000000", "748.80770000", 1752110459999, "2075884.28993000", 2615, "530.32160000", "1470118.50920000", "0"], [1752110460000, "2771.45000000", "2771.45000000", "2768.53000000", "2769.01000000", "361.16050000", 1752110519999, "1000419.24581200", 1340, "180.40650000", "499642.51649000", "0"], [1752110520000, "2769.02000000", "2769.02000000", "2767.65000000", "2767.90000000", "182.47120000", 1752110579999, "505178.20503600", 1297, "99.38170000", "275141.54290600", "0"], [1752110580000, "2767.91000000", "2768.58000000", "2767.22000000", "2767.22000000", "203.88690000", 1752110639999, "564362.13500200", 825, "24.81100000", "68679.17940500", "0"], [1752110640000, "2767.23000000", "2767.48000000", "2766.35000000", "2767.06000000", "227.49740000", 1752110699999, "629412.51689100", 1355, "49.62510000", "137305.25647500", "0"], [1752110700000, "2767.07000000", "2771.00000000", "2767.07000000", "2768.98000000", "332.37350000", 1752110759999, "920410.71835300", 2904, "254.59030000", "705035.90096700", "0"], [1752110760000, "2768.98000000", "2768.99000000", "2767.77000000", "2768.60000000", "170.51990000", 1752110819999, "472065.33413500", 939, "30.56990000", "84626.78760400", "0"], [1752110820000, "2768.59000000", "2768.60000000", "2767.66000000", "2767.81000000", "85.54000000", 1752110879999, "236787.70875100", 969, "36.97120000", "102339.89414500", "0"], [1752110880000, "2767.81000000", "2768.99000000", "2767.80000000", "2768.98000000", "85.51920000", 1752110939999, "236757.78846400", 1086, "57.83300000", "160108.50662500", "0"], [1752110940000, "2768.99000000", "2770.72000000", "2768.99000000", "2770.27000000", "279.16860000", 1752110999999, "773348.95894300", 1872, "242.97170000", "673076.51093500", "0"], [1752111000000, "2770.27000000", "2770.99000000", "2767.74000000", "2767.74000000", "192.29790000", 1752111059999, "532605.12526600", 1673, "92.02510000", "254902.66966200", "0"], [1752111060000, "2767.73000000", "2769.49000000", "2767.73000000", "2768.93000000", "141.07260000", 1752111119999, "390623.06027300", 1303, "96.72930000", "267838.07580700", "0"], [1752111120000, "2768.94000000", "2769.49000000", "2768.52000000", "2769.48000000", "109.35000000", 1752111179999, "302784.35101100", 979, "81.25300000", "224984.69803100", "0"], [1752111180000, "2769.49000000", "2772.62000000", "2769.49000000", "2772.62000000", "133.47390000", 1752111239999, "369827.53458700", 1608, "102.93400000", "285202.42414000", "0"], [1752111240000, "2772.62000000", "2773.44000000", "2770.99000000", "2771.72000000", "573.90250000", 1752111299999, "1591115.56157000", 2461, "386.41580000", "1071355.80316500", "0"], [1752111300000, "2771.73000000", "2773.60000000", "2771.72000000", "2772.83000000", "200.42320000", 1752111359999, "555736.47409200", 1470, "148.56560000", "411941.26359900", "0"], [1752111360000, "2772.83000000", "2773.18000000", "2772.50000000", "2773.17000000", "270.26700000", 1752111419999, "749339.46557300", 687, "176.53350000", "489447.89636200", "0"], [1752111420000, "2773.18000000", "2773.28000000", "2771.76000000", "2773.16000000", "187.70960000", 1752111479999, "520461.44611400", 1244, "75.00420000", "207968.37582800", "0"], [1752111480000, "2773.17000000", "2774.01000000", "2772.34000000", "2773.14000000", "292.93500000", 1752111539999, "812497.89807400", 1239, "100.46260000", "278642.82644800", "0"], [1752111540000, "2773.15000000", "2774.10000000", "2772.91000000", "2774.10000000", "76.06090000", 1752111599999, "210946.60745200", 625, "34.98320000", "97025.69441800", "0"], [1752111600000, "2774.09000000", "2774.29000000", "2773.53000000", "2773.54000000", "132.20420000", 1752111659999, "366710.35604900", 926, "63.68680000", "176651.72997900", "0"], [1752111660000, "2773.53000000", "2774.20000000", "2773.53000000", "2774.19000000", "64.78850000", 1752111719999, "179705.99049600", 557, "46.46070000", "128867.40777900", "0"], [1752111720000, "2774.20000000", "2774.20000000", "2772.69000000", "2773.88000000", "338.02990000", 1752111779999, "937409.20852400", 1355, "264.26430000", "732815.37843100", "0"], [1752111780000, "2773.87000000", "2774.20000000", "2773.26000000", "2773.59000000", "384.36630000", 1752111839999, "1066118.54781700", 1113, "240.87790000", "668127.84012400", "0"], [1752111840000, "2773.60000000", "2773.60000000", "2773.10000000", "2773.13000000", "140.17910000", 1752111899999, "388783.35898500", 632, "52.83640000", "146542.70239800", "0"], [1752111900000, "2773.13000000", "2773.13000000", "2770.73000000", "2771.77000000", "216.29300000", 1752111959999, "599443.21015800", 1788, "66.71520000", "184893.26790500", "0"], [1752111960000, "2771.78000000", "2772.00000000", "2771.77000000", "2771.96000000", "88.21390000", 1752112019999, "244525.14057900", 472, "29.52590000", "81845.19199800", "0"], [1752112020000, "2771.96000000", "2771.97000000", "2770.77000000", "2770.77000000", "185.64340000", 1752112079999, "514483.44922400", 857, "21.91280000", "60724.54068000", "0"], [1752112080000, "2770.77000000", "2773.15000000", "2770.77000000", "2771.69000000", "378.95310000", 1752112139999, "1050549.41995200", 1931, "256.06760000", "709909.35290100", "0"], [1752112140000, "2771.70000000", "2773.18000000", "2771.00000000", "2772.48000000", "330.45510000", 1752112199999, "915970.28293700", 1840, "125.29160000", "347322.92913300", "0"], [1752112200000, "2772.49000000", "2773.00000000", "2772.00000000", "2772.00000000", "159.28250000", 1752112259999, "441597.92664400", 1095, "93.22010000", "258443.18454900", "0"], [1752112260000, "2772.00000000", "2776.37000000", "2771.99000000", "2776.15000000", "461.71540000", 1752112319999, "1281110.34481800", 1801, "345.05350000", "957464.60809900", "0"], [1752112320000, "2776.15000000", "2776.15000000", "2774.57000000", "2775.37000000", "327.84480000", 1752112379999, "909813.48598400", 1520, "189.87130000", "526877.83910100", "0"], [1752112380000, "2775.36000000", "2777.15000000", "2775.36000000", "2777.00000000", "426.00820000", 1752112439999, "1182742.56612400", 2072, "357.69020000", "993053.43334100", "0"], [1752112440000, "2777.00000000", "2778.22000000", "2775.98000000", "2776.60000000", "641.50950000", 1752112499999, "1781546.62585900", 2534, "319.74910000", "888073.69388900", "0"], [1752112500000, "2776.61000000", "2777.31000000", "2776.00000000", "2776.92000000", "113.18900000", 1752112559999, "314277.11317500", 1003, "81.46940000", "226203.10331100", "0"], [1752112560000, "2776.92000000", "2776.93000000", "2775.81000000", "2776.09000000", "78.49020000", 1752112619999, "217928.52139600", 686, "29.68080000", "82408.08265200", "0"], [1752112620000, "2776.08000000", "2778.04000000", "2775.85000000", "2776.09000000", "252.88300000", 1752112679999, "702248.38557800", 1373, "152.41860000", "423270.21516500", "0"], [1752112680000, "2776.09000000", "2776.10000000", "2775.43000000", "2775.45000000", "88.43480000", 1752112739999, "245460.52542700", 546, "22.19460000", "61602.00959600", "0"], [1752112740000, "2775.44000000", "2775.44000000", "2773.54000000", "2774.38000000", "324.34030000", 1752112799999, "899919.57819900", 1239, "37.14560000", "103046.29606800", "0"], [1752112800000, "2774.38000000", "2775.45000000", "2774.37000000", "2774.83000000", "272.01650000", 1752112859999, "754736.02631000", 1614, "202.09090000", "560707.52764000", "0"], [1752112860000, "2774.84000000", "2776.00000000", "2774.25000000", "2775.28000000", "176.03120000", 1752112919999, "488540.75966000", 1750, "94.13200000", "261249.42007900", "0"], [1752112920000, "2775.29000000", "2777.00000000", "2773.74000000", "2776.91000000", "194.29900000", 1752112979999, "539187.90235300", 1997, "110.32890000", "306180.73066700", "0"], [1752112980000, "2776.91000000", "2779.00000000", "2776.90000000", "2778.92000000", "159.22840000", 1752113039999, "442285.06547100", 1400, "98.31630000", "273096.84572800", "0"], [1752113040000, "2778.93000000", "2779.34000000", "2777.11000000", "2777.11000000", "264.88310000", 1752113099999, "736014.02368000", 1459, "174.66440000", "485350.58779400", "0"], [1752113100000, "2777.11000000", "2780.18000000", "2777.11000000", "2778.76000000", "816.49170000", 1752113159999, "2269329.04640300", 2772, "571.60360000", "1588651.28393100", "0"], [1752113160000, "2778.76000000", "2781.64000000", "2778.39000000", "2781.37000000", "829.44030000", 1752113219999, "2305391.04157400", 2396, "692.32070000", "1924286.72789900", "0"], [1752113220000, "2781.36000000", "2781.37000000", "2780.83000000", "2780.97000000", "341.69940000", 1752113279999, "950292.27609800", 983, "241.38380000", "671297.60980100", "0"], [1752113280000, "2780.96000000", "2781.00000000", "2779.09000000", "2780.99000000", "394.85880000", 1752113339999, "1097738.66545500", 1818, "230.74140000", "641498.24194800", "0"], [1752113340000, "2780.99000000", "2783.00000000", "2780.99000000", "2781.88000000", "487.18700000", 1752113399999, "1355279.93479600", 2043, "329.15650000", "915591.98747300", "0"], [1752113400000, "2781.88000000", "2789.85000000", "2780.93000000", "2786.54000000", "1977.51190000", 1752113459999, "5508658.23589200", 4508, "1466.03660000", "4083593.33688900", "0"], [1752113460000, "2786.53000000", "2789.32000000", "2785.78000000", "2788.59000000", "569.44310000", 1752113519999, "1587438.37220700", 3615, "326.09910000", "909005.84127800", "0"], [1752113520000, "2788.60000000", "2788.60000000", "2786.22000000", "2787.49000000", "327.67450000", 1752113579999, "913238.47386900", 3002, "160.32010000", "446815.87728500", "0"], [1752113580000, "2787.49000000", "2787.90000000", "2787.00000000", "2787.20000000", "1000.31450000", 1752113639999, "2788410.78887200", 2070, "339.60660000", "946639.26844500", "0"], [1752113640000, "2787.21000000", "2788.72000000", "2786.77000000", "2786.85000000", "526.55080000", 1752113699999, "1467693.79718300", 2459, "233.95520000", "652094.82692900", "0"], [1752113700000, "2786.86000000", "2786.86000000", "2781.74000000", "2781.89000000", "793.34520000", 1752113759999, "2209310.47568800", 3657, "159.58380000", "444507.92979700", "0"], [1752113760000, "2781.89000000", "2783.99000000", "2781.89000000", "2783.71000000", "214.69860000", 1752113819999, "597501.27302000", 1489, "98.86680000", "275142.58275600", "0"], [1752113820000, "2783.72000000", "2785.25000000", "2783.71000000", "2785.10000000", "530.23120000", 1752113879999, "1476369.49797300", 1202, "361.30150000", "1006057.79551800", "0"], [1752113880000, "2785.10000000", "2786.00000000", "2784.04000000", "2784.24000000", "1694.86150000", 1752113939999, "4720167.39224000", 1891, "197.74050000", "550757.53825600", "0"], [1752113940000, "2784.23000000", "2784.84000000", "2783.50000000", "2784.24000000", "459.04250000", 1752113999999, "1277992.64706200", 1507, "222.95590000", "620733.05262400", "0"], [1752114000000, "2784.24000000", "2788.65000000", "2784.17000000", "2788.48000000", "572.69300000", 1752114059999, "1596229.58531900", 1825, "490.58530000", "1367531.28721000", "0"], [1752114060000, "2788.49000000", "2789.62000000", "2787.74000000", "2788.26000000", "645.52480000", 1752114119999, "1800280.11103500", 2429, "445.21670000", "1241635.87543800", "0"], [1752114120000, "2788.27000000", "2788.95000000", "2785.68000000", "2785.68000000", "375.08160000", 1752114179999, "1045447.50110000", 2003, "126.21910000", "351856.81585500", "0"], [1752114180000, "2785.68000000", "2788.43000000", "2785.60000000", "2788.42000000", "406.96280000", 1752114239999, "1134219.39519500", 2157, "264.89880000", "738319.66001800", "0"], [1752114240000, "2788.43000000", "2788.75000000", "2786.93000000", "2787.99000000", "377.68950000", 1752114299999, "1053030.75436900", 1434, "116.39260000", "324497.26349400", "0"], [1752114300000, "2787.99000000", "2791.66000000", "2787.37000000", "2790.54000000", "1067.13750000", 1752114359999, "2977171.43016600", 3570, "867.39780000", "2419958.29868100", "0"], [1752114360000, "2790.54000000", "2798.00000000", "2790.54000000", "2795.01000000", "2835.33450000", 1752114419999, "7926501.93013200", 8548, "1958.59010000", "5475132.61514200", "0"], [1752114420000, "2795.01000000", "2795.58000000", "2792.98000000", "2793.88000000", "627.68540000", 1752114479999, "1753737.64972700", 3492, "342.59150000", "957217.94034400", "0"], [1752114480000, "2793.87000000", "2793.88000000", "2789.15000000", "2790.29000000", "341.14190000", 1752114539999, "952353.09849400", 2333, "103.19440000", "288007.28111300", "0"], [1752114540000, "2790.28000000", "2790.28000000", "2784.18000000", "2785.00000000", "1084.94610000", 1752114599999, "3022218.44813100", 3469, "177.26480000", "493687.04119500", "0"], [1752114600000, "2785.00000000", "2785.81000000", "2783.62000000", "2784.74000000", "1211.58390000", 1752114659999, "3374101.98011400", 2497, "201.46880000", "561000.62238700", "0"], [1752114660000, "2784.74000000", "2789.26000000", "2784.73000000", "2788.61000000", "700.64570000", 1752114719999, "1953402.70413200", 3619, "231.58360000", "645621.73237600", "0"], [1752114720000, "2788.61000000", "2788.62000000", "2784.95000000", "2785.91000000", "259.79250000", 1752114779999, "723746.43041500", 1924, "152.79660000", "425602.08213100", "0"], [1752114780000, "2785.90000000", "2786.37000000", "2783.01000000", "2784.00000000", "413.78100000", 1752114839999, "1152232.87905500", 2368, "198.29620000", "552234.59254700", "0"], [1752114840000, "2784.00000000", "2784.00000000", "2779.20000000", "2779.66000000", "390.49910000", 1752114899999, "1086052.10277900", 2573, "67.31710000", "187297.78765800", "0"], [1752114900000, "2779.65000000", "2781.22000000", "2779.54000000", "2780.24000000", "407.97030000", 1752114959999, "1134243.28372700", 1573, "82.29210000", "228780.82136100", "0"], [1752114960000, "2780.25000000", "2780.25000000", "2777.00000000", "2777.01000000", "387.81310000", 1752115019999, "1077561.19095000", 1836, "119.35150000", "331642.20617800", "0"], [1752115020000, "2777.01000000", "2777.76000000", "2776.32000000", "2777.73000000", "355.18550000", 1752115079999, "986420.45068500", 1798, "207.45520000", "576163.78377600", "0"], [1752115080000, "2777.73000000", "2777.99000000", "2776.67000000", "2776.67000000", "245.23340000", 1752115139999, "681175.19894400", 816, "80.47230000", "223529.54660100", "0"], [1752115140000, "2776.67000000", "2779.45000000", "2776.37000000", "2778.24000000", "1121.76750000", 1752115199999, "3116227.50057900", 1891, "958.02860000", "2661410.95405900", "0"], [1752115200000, "2778.23000000", "2780.50000000", "2778.23000000", "2779.91000000", "530.33340000", 1752115259999, "1474103.58378600", 1788, "438.46510000", "1218728.48988300", "0"], [1752115260000, "2779.91000000", "2781.49000000", "2779.90000000", "2781.23000000", "208.61540000", 1752115319999, "580064.62300200", 1305, "135.09750000", "375597.68965400", "0"], [1752115320000, "2781.23000000", "2781.23000000", "2780.67000000", "2781.08000000", "111.12610000", 1752115379999, "309016.38824100", 654, "62.90530000", "174921.25902000", "0"], [1752115380000, "2781.08000000", "2781.36000000", "2778.72000000", "2779.49000000", "1029.75100000", 1752115439999, "2862704.19361300", 1616, "64.92360000", "180454.02736800", "0"], [1752115440000, "2779.49000000", "2780.00000000", "2779.20000000", "2779.20000000", "94.06490000", 1752115499999, "261468.14774300", 767, "31.62560000", "87909.21042100", "0"], [1752115500000, "2779.21000000", "2779.70000000", "2777.29000000", "2779.70000000", "386.61830000", 1752115559999, "1074156.39559100", 2108, "154.57240000", "429466.54503500", "0"], [1752115560000, "2779.70000000", "2780.32000000", "2779.70000000", "2780.04000000", "114.87220000", 1752115619999, "319352.28416600", 780, "60.24960000", "167496.90437400", "0"], [1752115620000, "2780.05000000", "2782.02000000", "2780.05000000", "2782.02000000", "439.02660000", 1752115679999, "1221052.73419600", 1332, "362.45540000", "1008080.56357300", "0"], [1752115680000, "2782.01000000", "2782.02000000", "2781.28000000", "2781.63000000", "653.52250000", 1752115739999, "1818002.13602600", 743, "59.69530000", "166052.92062800", "0"], [1752115740000, "2781.64000000", "2782.50000000", "2780.66000000", "2781.51000000", "406.86700000", 1752115799999, "1131655.99240600", 2403, "164.25660000", "456851.26377900", "0"], [1752115800000, "2781.50000000", "2782.38000000", "2780.81000000", "2781.24000000", "99.22140000", 1752115859999, "275987.82687500", 1263, "55.78120000", "155145.63894700", "0"], [1752115860000, "2781.24000000", "2781.76000000", "2780.29000000", "2781.58000000", "193.89020000", 1752115919999, "539221.83436600", 1212, "129.12670000", "359119.14790900", "0"], [1752115920000, "2781.59000000", "2781.59000000", "2780.76000000", "2781.06000000", "159.91230000", 1752115979999, "444739.81398500", 895, "46.95360000", "130574.48616000", "0"], [1752115980000, "2781.06000000", "2781.07000000", "2779.99000000", "2779.99000000", "205.21740000", 1752116039999, "570582.23136900", 904, "66.24320000", "184189.80016000", "0"], [1752116040000, "2780.00000000", "2781.05000000", "2779.85000000", "2781.05000000", "245.19620000", 1752116099999, "681707.32175900", 1088, "155.52610000", "432399.62374500", "0"], [1752116100000, "2781.05000000", "2781.42000000", "2780.70000000", "2781.06000000", "113.95710000", 1752116159999, "316921.72540400", 771, "53.33610000", "148329.47460200", "0"], [1752116160000, "2781.07000000", "2781.07000000", "2780.81000000", "2780.82000000", "68.82050000", 1752116219999, "191385.12321300", 284, "19.59180000", "54481.52347600", "0"], [1752116220000, "2780.81000000", "2781.74000000", "2780.00000000", "2781.73000000", "148.71800000", 1752116279999, "413566.73246900", 1036, "65.47640000", "182080.60367400", "0"], [1752116280000, "2781.74000000", "2783.82000000", "2781.52000000", "2783.82000000", "133.04300000", 1752116339999, "370191.03736200", 1062, "105.87320000", "294595.05500100", "0"], [1752116340000, "2783.83000000", "2784.94000000", "2783.42000000", "2783.43000000", "113.38800000", 1752116399999, "315728.99452300", 1174, "83.60820000", "232816.56224800", "0"], [1752116400000, "2783.42000000", "2785.80000000", "2783.34000000", "2785.80000000", "700.16070000", 1752116459999, "1949734.18256400", 1840, "422.28430000", "1175889.15788500", "0"], [1752116460000, "2785.80000000", "2786.79000000", "2785.79000000", "2785.81000000", "397.93740000", 1752116519999, "1108753.92695800", 1359, "119.45650000", "332833.93274900", "0"], [1752116520000, "2785.82000000", "2785.82000000", "2785.41000000", "2785.80000000", "131.24440000", 1752116579999, "365604.86264300", 712, "61.43250000", "171127.85583600", "0"], [1752116580000, "2785.80000000", "2786.64000000", "2785.50000000", "2785.79000000", "195.65580000", 1752116639999, "545060.29040900", 1353, "116.48270000", "324497.72901300", "0"], [1752116640000, "2785.80000000", "2785.80000000", "2785.00000000", "2785.18000000", "299.75480000", 1752116699999, "834862.39002400", 793, "41.00150000", "114202.94032900", "0"], [1752116700000, "2785.18000000", "2786.24000000", "2785.17000000", "2786.24000000", "114.45340000", 1752116759999, "318813.93094800", 835, "64.04520000", "178397.72891200", "0"], [1752116760000, "2786.23000000", "2786.79000000", "2786.09000000", "2786.28000000", "130.05570000", 1752116819999, "362408.14559100", 692, "44.46220000", "123885.95962800", "0"], [1752116820000, "2786.29000000", "2787.00000000", "2786.26000000", "2787.00000000", "135.80640000", 1752116879999, "378401.30953300", 899, "50.60460000", "141000.88031000", "0"], [1752116880000, "2787.00000000", "2789.71000000", "2786.91000000", "2789.70000000", "334.11640000", 1752116939999, "931620.44207900", 1929, "263.58630000", "734943.71063500", "0"], [1752116940000, "2789.71000000", "2790.73000000", "2787.00000000", "2787.02000000", "249.95940000", 1752116999999, "697001.21096300", 2348, "101.21210000", "282266.95999800", "0"], [1752117000000, "2787.01000000", "2787.02000000", "2785.30000000", "2786.00000000", "165.95690000", 1752117059999, "462395.58534200", 985, "74.31890000", "207066.87196400", "0"], [1752117060000, "2786.00000000", "2786.24000000", "2785.12000000", "2785.29000000", "201.73260000", 1752117119999, "561916.94129500", 788, "136.38880000", "379902.38265300", "0"], [1752117120000, "2785.29000000", "2786.89000000", "2785.00000000", "2786.88000000", "265.42640000", 1752117179999, "739308.14167600", 1253, "102.65910000", "285967.16472900", "0"], [1752117180000, "2786.88000000", "2786.89000000", "2785.00000000", "2785.00000000", "318.78010000", 1752117239999, "887954.05530200", 735, "25.56250000", "71200.03778600", "0"], [1752117240000, "2785.00000000", "2785.01000000", "2782.74000000", "2782.74000000", "332.65820000", 1752117299999, "926270.62040900", 1228, "42.84390000", "119290.92877900", "0"], [1752117300000, "2782.74000000", "2786.92000000", "2782.70000000", "2786.40000000", "296.62600000", 1752117359999, "826105.73851700", 1809, "207.40400000", "577575.77307100", "0"], [1752117360000, "2786.40000000", "2786.41000000", "2784.21000000", "2784.21000000", "212.44970000", 1752117419999, "591741.18341900", 1011, "60.20340000", "167669.03003000", "0"], [1752117420000, "2784.22000000", "2784.22000000", "2783.00000000", "2783.00000000", "207.97190000", 1752117479999, "578848.96846000", 950, "59.65230000", "166021.39478900", "0"], [1752117480000, "2783.00000000", "2783.01000000", "2780.86000000", "2782.03000000", "474.28590000", 1752117539999, "1319377.85225000", 1904, "190.35260000", "529457.11089800", "0"], [1752117540000, "2782.03000000", "2783.85000000", "2782.03000000", "2783.62000000", "144.61020000", 1752117599999, "402466.06969100", 878, "67.25610000", "187158.35472300", "0"], [1752117600000, "2783.62000000", "2783.63000000", "2782.90000000", "2782.91000000", "168.20530000", 1752117659999, "468117.67061200", 588, "128.54600000", "357738.61664400", "0"], [1752117660000, "2782.90000000", "2782.91000000", "2781.02000000", "2781.02000000", "126.13600000", 1752117719999, "350933.14286600", 934, "36.32230000", "101054.31989400", "0"], [1752117720000, "2781.03000000", "2781.29000000", "2779.96000000", "2780.66000000", "412.09630000", 1752117779999, "1145817.68062900", 1295, "81.80660000", "227453.92983400", "0"], [1752117780000, "2780.67000000", "2780.67000000", "2779.73000000", "2779.95000000", "194.42730000", 1752117839999, "540507.45533500", 726, "49.33010000", "137126.99965400", "0"], [1752117840000, "2779.94000000", "2779.95000000", "2777.68000000", "2778.29000000", "212.33510000", 1752117899999, "590038.98720000", 1273, "73.27140000", "203566.14328500", "0"], [1752117900000, "2778.29000000", "2778.50000000", "2777.91000000", "2778.02000000", "125.43250000", 1752117959999, "348482.58324200", 536, "41.19960000", "114457.61879600", "0"], [1752117960000, "2778.02000000", "2778.32000000", "2776.47000000", "2776.48000000", "237.82110000", 1752118019999, "660509.60813200", 1105, "79.29330000", "220210.26231600", "0"], [1752118020000, "2776.47000000", "2778.30000000", "2776.47000000", "2777.94000000", "129.02540000", 1752118079999, "358378.39987700", 816, "84.16200000", "233749.06254500", "0"], [1752118080000, "2777.93000000", "2778.20000000", "2777.73000000", "2778.00000000", "145.59330000", 1752118139999, "404455.17986600", 578, "85.81050000", "238378.15852200", "0"], [1752118140000, "2778.02000000", "2778.02000000", "2777.81000000", "2777.93000000", "63.68470000", 1752118199999, "176914.48673500", 297, "8.81370000", "24483.77212200", "0"], [1752118200000, "2777.93000000", "2779.20000000", "2777.93000000", "2778.42000000", "202.58480000", 1752118259999, "562920.78001800", 1081, "132.35210000", "367758.83012400", "0"], [1752118260000, "2778.41000000", "2778.41000000", "2774.89000000", "2776.38000000", "584.25690000", 1752118319999, "1621905.46288400", 2065, "129.18160000", "358562.51493100", "0"], [1752118320000, "2776.39000000", "2776.80000000", "2774.27000000", "2775.36000000", "287.18200000", 1752118379999, "797032.47522800", 1526, "68.95640000", "191365.10865900", "0"], [1752118380000, "2775.35000000", "2775.60000000", "2771.00000000", "2772.88000000", "826.58920000", 1752118439999, "2292100.65478600", 2940, "234.85390000", "651110.09350700", "0"], [1752118440000, "2772.89000000", "2774.11000000", "2772.88000000", "2774.10000000", "150.14020000", 1752118499999, "416409.73531500", 825, "88.06020000", "244232.68324300", "0"], [1752118500000, "2774.11000000", "2774.29000000", "2772.68000000", "2774.00000000", "178.55930000", 1752118559999, "495271.61275700", 1374, "83.54720000", "231728.25327300", "0"], [1752118560000, "2774.00000000", "2775.00000000", "2773.64000000", "2774.33000000", "366.67000000", 1752118619999, "1017215.28321400", 1242, "54.88600000", "152273.44255000", "0"], [1752118620000, "2774.33000000", "2774.33000000", "2773.81000000", "2774.19000000", "56.73210000", 1752118679999, "157380.73394100", 503, "21.85470000", "60623.77998900", "0"], [1752118680000, "2774.18000000", "2774.41000000", "2773.63000000", "2773.81000000", "124.56070000", 1752118739999, "345542.46881700", 606, "51.20010000", "142024.71171000", "0"], [1752118740000, "2773.82000000", "2774.21000000", "2772.88000000", "2773.48000000", "151.06170000", 1752118799999, "418981.55641600", 1006, "66.36590000", "184084.50865900", "0"], [1752118800000, "2773.49000000", "2773.49000000", "2772.37000000", "2772.38000000", "69.43010000", 1752118859999, "192532.33886500", 861, "23.73140000", "65807.42330900", "0"], [1752118860000, "2772.38000000", "2772.38000000", "2771.66000000", "2771.66000000", "123.77720000", 1752118919999, "343133.58454400", 640, "35.56150000", "98584.56600700", "0"], [1752118920000, "2771.67000000", "2772.49000000", "2771.65000000", "2772.35000000", "70.48030000", 1752118979999, "195381.52664700", 663, "27.94970000", "77480.34556900", "0"], [1752118980000, "2772.35000000", "2773.08000000", "2771.67000000", "2772.52000000", "196.10070000", 1752119039999, "543686.08524900", 1056, "96.57050000", "267747.09104200", "0"], [1752119040000, "2772.52000000", "2773.17000000", "2772.51000000", "2773.17000000", "54.38720000", 1752119099999, "150810.11103300", 378, "26.54490000", "73604.18633400", "0"], [1752119100000, "2773.16000000", "2773.17000000", "2771.86000000", "2772.12000000", "399.29240000", 1752119159999, "1106953.37527200", 748, "32.61990000", "90429.94479700", "0"], [1752119160000, "2772.13000000", "2772.30000000", "2770.87000000", "2771.87000000", "247.15110000", 1752119219999, "685014.31714100", 1165, "47.98920000", "133000.31718400", "0"], [1752119220000, "2771.87000000", "2772.99000000", "2771.28000000", "2772.97000000", "182.98360000", 1752119279999, "507252.41657800", 1169, "63.93440000", "177239.39691100", "0"], [1752119280000, "2772.98000000", "2773.58000000", "2772.58000000", "2772.97000000", "275.37560000", 1752119339999, "763628.87819000", 1040, "44.84920000", "124364.63041100", "0"], [1752119340000, "2772.98000000", "2773.71000000", "2772.98000000", "2773.30000000", "198.89270000", 1752119399999, "551610.57883500", 977, "143.08570000", "396834.11796100", "0"], [1752119400000, "2773.30000000", "2774.98000000", "2773.29000000", "2774.97000000", "255.73080000", 1752119459999, "709428.03474600", 802, "206.52940000", "572943.49089500", "0"], [1752119460000, "2774.98000000", "2776.16000000", "2774.44000000", "2775.92000000", "146.17710000", 1752119519999, "405686.13482300", 975, "96.27920000", "267201.36520700", "0"], [1752119520000, "2775.92000000", "2775.92000000", "2774.44000000", "2774.44000000", "261.95330000", 1752119579999, "726915.85297800", 794, "11.13980000", "30912.49463600", "0"], [1752119580000, "2774.43000000", "2774.43000000", "2773.37000000", "2773.89000000", "99.14860000", 1752119639999, "275007.89167300", 742, "46.43020000", "128773.20843300", "0"], [1752119640000, "2773.88000000", "2775.30000000", "2773.74000000", "2775.29000000", "185.70960000", 1752119699999, "515244.39375600", 861, "121.44610000", "336940.31027200", "0"], [1752119700000, "2775.29000000", "2775.48000000", "2775.02000000", "2775.03000000", "199.77300000", 1752119759999, "554385.70939000", 446, "164.66440000", "456950.45425800", "0"], [1752119760000, "2775.02000000", "2775.99000000", "2775.02000000", "2775.99000000", "61.89400000", 1752119819999, "171796.24472300", 554, "25.58960000", "71028.87795100", "0"], [1752119820000, "2775.98000000", "2775.99000000", "2775.46000000", "2775.46000000", "71.22960000", 1752119879999, "197711.59128600", 386, "39.68980000", "110166.95523000", "0"], [1752119880000, "2775.47000000", "2776.13000000", "2775.46000000", "2776.13000000", "55.58220000", 1752119939999, "154282.37446300", 397, "33.19570000", "92143.72356700", "0"], [1752119940000, "2776.13000000", "2776.50000000", "2776.00000000", "2776.13000000", "193.73760000", 1752119999999, "537870.53295200", 637, "149.21780000", "414271.46315900", "0"], [1752120000000, "2776.13000000", "2776.13000000", "2775.04000000", "2775.04000000", "145.70920000", 1752120059999, "404384.00553300", 868, "27.71980000", "76936.36368300", "0"], [1752120060000, "2775.05000000", "2775.50000000", "2774.44000000", "2775.30000000", "134.81270000", 1752120119999, "374091.47048400", 919, "84.73190000", "235123.61794800", "0"], [1752120120000, "2775.29000000", "2775.29000000", "2773.00000000", "2773.01000000", "97.55320000", 1752120179999, "270609.85136400", 1271, "34.44350000", "95536.56289400", "0"], [1752120180000, "2773.00000000", "2773.01000000", "2772.24000000", "2772.38000000", "102.95180000", 1752120239999, "285451.43883600", 928, "39.97100000", "110824.70957100", "0"], [1752120240000, "2772.38000000", "2772.38000000", "2770.75000000", "2771.24000000", "264.31700000", 1752120299999, "732487.13826500", 1774, "98.67600000", "273440.48796600", "0"], [1752120300000, "2771.24000000", "2771.64000000", "2768.78000000", "2769.71000000", "392.69160000", 1752120359999, "1087753.90270200", 2426, "86.21170000", "238804.21498700", "0"], [1752120360000, "2769.71000000", "2770.63000000", "2769.67000000", "2770.04000000", "837.20680000", 1752120419999, "2319087.47449900", 1462, "760.30360000", "2106051.51178000", "0"], [1752120420000, "2770.04000000", "2770.30000000", "2769.01000000", "2769.10000000", "146.52130000", 1752120479999, "405775.78138800", 1271, "72.39070000", "200473.28068300", "0"], [1752120480000, "2769.09000000", "2769.20000000", "2768.53000000", "2768.54000000", "121.97960000", 1752120539999, "337751.49622900", 677, "35.01650000", "96957.44066800", "0"], [1752120540000, "2768.53000000", "2768.54000000", "2767.37000000", "2767.48000000", "232.48930000", 1752120599999, "643584.84855800", 1065, "55.83210000", "154563.52976400", "0"], [1752120600000, "2767.47000000", "2769.19000000", "2767.35000000", "2768.97000000", "274.50320000", 1752120659999, "759986.72360100", 870, "147.79660000", "409186.07769100", "0"], [1752120660000, "2768.97000000", "2768.97000000", "2766.67000000", "2767.59000000", "989.49510000", 1752120719999, "2738462.62176200", 2215, "174.62420000", "483257.51983900", "0"], [1752120720000, "2767.59000000", "2767.59000000", "2766.49000000", "2767.10000000", "688.46150000", 1752120779999, "1905040.58386900", 1257, "569.66870000", "1576315.82043400", "0"], [1752120780000, "2767.10000000", "2767.10000000", "2765.73000000", "2766.69000000", "953.81400000", 1752120839999, "2638473.27214000", 1644, "212.34890000", "587415.48080300", "0"], [1752120840000, "2766.70000000", "2766.70000000", "2765.56000000", "2766.24000000", "269.29580000", 1752120899999, "744934.44652000", 1584, "134.20790000", "371245.65523400", "0"], [1752120900000, "2766.23000000", "2766.29000000", "2765.53000000", "2766.19000000", "181.49360000", 1752120959999, "502018.13288900", 987, "76.03580000", "210310.11744900", "0"], [1752120960000, "2766.20000000", "2769.50000000", "2766.20000000", "2768.85000000", "458.01990000", 1752121019999, "1267868.36478400", 2102, "392.94960000", "1087704.94547700", "0"], [1752121020000, "2768.86000000", "2768.86000000", "2768.18000000", "2768.18000000", "117.48430000", 1752121079999, "325243.87672900", 527, "19.34330000", "53551.91379300", "0"], [1752121080000, "2768.18000000", "2769.45000000", "2768.18000000", "2769.09000000", "237.47800000", 1752121139999, "657561.82274600", 841, "125.98390000", "348833.78716600", "0"], [1752121140000, "2769.09000000", "2769.29000000", "2768.33000000", "2768.69000000", "107.35840000", 1752121199999, "297241.83415300", 1024, "23.68970000", "65588.07747200", "0"], [1752121200000, "2768.69000000", "2768.70000000", "2767.68000000", "2767.96000000", "148.43910000", 1752121259999, "410901.76151600", 958, "47.28980000", "130898.65913700", "0"], [1752121260000, "2767.96000000", "2769.50000000", "2767.96000000", "2768.41000000", "154.60270000", 1752121319999, "428101.24016700", 1525, "82.36670000", "228071.63482600", "0"], [1752121320000, "2768.41000000", "2768.99000000", "2768.40000000", "2768.98000000", "81.08920000", 1752121379999, "224501.56082700", 478, "62.67550000", "173519.74222100", "0"], [1752121380000, "2768.98000000", "2770.70000000", "2768.98000000", "2770.39000000", "342.65540000", 1752121439999, "949177.49940400", 1548, "288.94980000", "800400.00313700", "0"], [1752121440000, "2770.40000000", "2770.94000000", "2770.39000000", "2770.94000000", "67.78450000", 1752121499999, "187808.63413100", 496, "41.53080000", "115069.81578100", "0"], [1752121500000, "2770.94000000", "2772.34000000", "2770.94000000", "2771.24000000", "247.23620000", 1752121559999, "685322.35501200", 1479, "118.48120000", "328403.93377000", "0"], [1752121560000, "2771.24000000", "2771.38000000", "2770.77000000", "2771.06000000", "149.47850000", 1752121619999, "414211.18122800", 566, "43.07130000", "119352.50088200", "0"], [1752121620000, "2771.06000000", "2771.07000000", "2770.03000000", "2770.11000000", "175.39450000", 1752121679999, "485936.81576800", 1386, "75.76190000", "209890.07647900", "0"], [1752121680000, "2770.11000000", "2770.76000000", "2770.10000000", "2770.48000000", "131.01490000", 1752121739999, "362956.37996600", 891, "37.51740000", "103937.56648400", "0"], [1752121740000, "2770.49000000", "2771.24000000", "2770.48000000", "2771.23000000", "95.06660000", 1752121799999, "263420.64947000", 528, "67.19270000", "186184.47955700", "0"], [1752121800000, "2771.24000000", "2773.35000000", "2771.23000000", "2773.35000000", "223.65700000", 1752121859999, "620071.31977300", 1360, "165.09020000", "457706.61404400", "0"], [1752121860000, "2773.35000000", "2773.86000000", "2772.61000000", "2772.62000000", "212.51780000", 1752121919999, "589380.66883000", 1149, "130.97730000", "363248.50335300", "0"], [1752121920000, "2772.62000000", "2775.40000000", "2772.61000000", "2774.18000000", "2324.97150000", 1752121979999, "6450335.91666000", 2018, "1089.14770000", "3021322.03343100", "0"], [1752121980000, "2774.19000000", "2775.01000000", "2774.18000000", "2775.01000000", "1103.12690000", 1752122039999, "3061151.03426200", 496, "125.57650000", "348450.50080800", "0"], [1752122040000, "2775.01000000", "2775.01000000", "2773.73000000", "2775.00000000", "705.66280000", 1752122099999, "1957980.27409200", 916, "306.56090000", "850562.01610000", "0"], [1752122100000, "2775.00000000", "2775.63000000", "2773.88000000", "2775.22000000", "1832.60320000", 1752122159999, "5085256.91484200", 1497, "491.81960000", "1364594.00063800", "0"], [1752122160000, "2775.22000000", "2775.95000000", "2775.10000000", "2775.70000000", "202.54430000", 1752122219999, "562101.86768100", 902, "78.94770000", "219097.30340500", "0"], [1752122220000, "2775.70000000", "2775.71000000", "2775.12000000", "2775.12000000", "135.00060000", 1752122279999, "374672.86613200", 706, "20.51290000", "56930.20780200", "0"], [1752122280000, "2775.12000000", "2775.56000000", "2775.00000000", "2775.56000000", "662.79090000", 1752122339999, "1839257.23457200", 538, "64.92210000", "180164.26292400", "0"], [1752122340000, "2775.56000000", "2775.82000000", "2775.00000000", "2775.22000000", "378.84200000", 1752122399999, "1051390.18243100", 983, "57.53000000", "159672.52039200", "0"], [1752122400000, "2775.23000000", "2775.40000000", "2775.00000000", "2775.39000000", "2011.54840000", 1752122459999, "5582081.48440700", 984, "97.57850000", "270796.22811900", "0"], [1752122460000, "2775.39000000", "2777.34000000", "2775.39000000", "2777.33000000", "250.88860000", 1752122519999, "696434.50019000", 1080, "100.53640000", "279080.77688600", "0"], [1752122520000, "2777.34000000", "2779.23000000", "2777.04000000", "2778.03000000", "427.39620000", 1752122579999, "1187339.73735700", 1780, "120.57880000", "334984.23650600", "0"], [1752122580000, "2778.02000000", "2778.73000000", "2778.00000000", "2778.00000000", "229.39600000", 1752122639999, "637311.35982600", 771, "64.79430000", "180008.80341300", "0"], [1752122640000, "2778.00000000", "2778.45000000", "2778.00000000", "2778.44000000", "204.15920000", 1752122699999, "567164.86645600", 464, "34.61610000", "96166.17870200", "0"], [1752122700000, "2778.45000000", "2779.67000000", "2778.40000000", "2778.41000000", "208.30620000", 1752122759999, "578905.11104200", 1477, "35.04230000", "97385.85785100", "0"], [1752122760000, "2778.41000000", "2778.41000000", "2777.17000000", "2777.17000000", "252.36040000", 1752122819999, "701042.11410300", 692, "14.44910000", "40139.19504800", "0"], [1752122820000, "2777.18000000", "2778.92000000", "2776.52000000", "2778.91000000", "184.89560000", 1752122879999, "513599.24175300", 1186, "138.66280000", "385199.97578400", "0"], [1752122880000, "2778.92000000", "2779.93000000", "2778.62000000", "2779.01000000", "104.49150000", 1752122939999, "290406.64957500", 1232, "44.01910000", "122335.42594900", "0"], [1752122940000, "2779.01000000", "2779.52000000", "2778.65000000", "2778.68000000", "43.36650000", 1752122999999, "120514.62099600", 630, "22.31760000", "62019.16601300", "0"], [1752123000000, "2778.86000000", "2779.15000000", "2778.69000000", "2778.70000000", "95.62380000", 1752123059999, "265714.26570800", 376, "74.89290000", "208107.01826600", "0"], [1752123060000, "2778.69000000", "2779.00000000", "2778.69000000", "2778.99000000", "86.68980000", 1752123119999, "240885.73837000", 314, "22.17850000", "61628.17663300", "0"], [1752123120000, "2779.00000000", "2779.90000000", "2778.99000000", "2779.20000000", "139.34010000", 1752123179999, "387286.77126600", 934, "61.55910000", "171094.19729300", "0"], [1752123180000, "2779.21000000", "2779.49000000", "2777.89000000", "2778.20000000", "69.02960000", 1752123239999, "191815.50680400", 1161, "19.22940000", "53434.70709000", "0"], [1752123240000, "2778.19000000", "2778.20000000", "2777.04000000", "2777.04000000", "146.26300000", 1752123299999, "406250.66981100", 899, "12.56550000", "34899.70600300", "0"], [1752123300000, "2777.04000000", "2778.53000000", "2777.04000000", "2778.02000000", "165.43700000", 1752123359999, "459551.80706400", 881, "65.60450000", "182233.42633800", "0"], [1752123360000, "2778.02000000", "2778.57000000", "2778.02000000", "2778.56000000", "43.57480000", 1752123419999, "121064.94235800", 310, "35.43170000", "98441.34464100", "0"], [1752123420000, "2778.56000000", "2778.57000000", "2777.87000000", "2778.02000000", "83.35270000", 1752123479999, "231583.98404200", 633, "40.66590000", "112986.14283700", "0"], [1752123480000, "2778.02000000", "2778.02000000", "2776.23000000", "2778.00000000", "197.56200000", 1752123539999, "548700.05124100", 1338, "62.10750000", "172497.50765100", "0"], [1752123540000, "2777.99000000", "2779.57000000", "2777.61000000", "2779.10000000", "401.83680000", 1752123599999, "1116601.52417300", 1290, "370.17290000", "1028623.54672500", "0"], [1752123600000, "2779.09000000", "2779.57000000", "2778.24000000", "2778.25000000", "209.89970000", 1752123659999, "583319.32547200", 762, "120.56510000", "335062.43713100", "0"], [1752123660000, "2778.25000000", "2779.55000000", "2777.30000000", "2779.55000000", "279.27420000", 1752123719999, "775851.77165500", 1285, "219.98100000", "611157.75818300", "0"], [1752123720000, "2779.55000000", "2780.51000000", "2778.99000000", "2779.20000000", "466.91900000", 1752123779999, "1297948.21163900", 2160, "263.80340000", "733325.19367600", "0"], [1752123780000, "2779.21000000", "2782.13000000", "2779.21000000", "2780.33000000", "4311.90500000", 1752123839999, "11994384.13246100", 2861, "1194.13610000", "3320939.24674100", "0"], [1752123840000, "2780.32000000", "2780.33000000", "2779.18000000", "2779.42000000", "191.44850000", 1752123899999, "532133.69871000", 1049, "80.53590000", "223833.69323300", "0"], [1752123900000, "2779.41000000", "2779.41000000", "2777.76000000", "2777.98000000", "120.09080000", 1752123959999, "333630.12432300", 1262, "22.66990000", "62975.84342800", "0"], [1752123960000, "2777.98000000", "2777.98000000", "2775.89000000", "2776.53000000", "292.30680000", 1752124019999, "811627.95894000", 1252, "136.91900000", "380152.18803200", "0"], [1752124020000, "2776.53000000", "2777.43000000", "2776.23000000", "2777.42000000", "123.17190000", 1752124079999, "342030.05959700", 922, "57.40290000", "159406.05386700", "0"], [1752124080000, "2777.43000000", "2777.47000000", "2776.20000000", "2776.63000000", "197.08960000", 1752124139999, "547283.29436100", 922, "29.66850000", "82381.81558000", "0"], [1752124140000, "2776.63000000", "2776.69000000", "2776.21000000", "2776.69000000", "93.58660000", 1752124199999, "259832.42249000", 533, "29.72040000", "82516.10962800", "0"], [1752124200000, "2776.69000000", "2778.40000000", "2776.46000000", "2778.17000000", "95.28750000", 1752124259999, "264636.67663000", 1248, "51.66680000", "143494.32266400", "0"], [1752124260000, "2778.17000000", "2778.17000000", "2776.63000000", "2776.63000000", "81.73910000", 1752124319999, "227028.22624900", 890, "26.62260000", "73940.85193900", "0"], [1752124320000, "2776.62000000", "2777.19000000", "2776.61000000", "2776.62000000", "134.32890000", 1752124379999, "373006.92732400", 840, "60.61760000", "168322.29387000", "0"], [1752124380000, "2776.61000000", "2776.62000000", "2775.95000000", "2776.16000000", "254.79770000", 1752124439999, "707415.46121100", 516, "22.33450000", "62011.25483800", "0"], [1752124440000, "2776.17000000", "2776.17000000", "2775.00000000", "2775.00000000", "128.34380000", 1752124499999, "356173.59540800", 693, "7.31810000", "20309.10632400", "0"], [1752124500000, "2775.00000000", "2775.01000000", "2773.63000000", "2774.22000000", "713.52150000", 1752124559999, "1979567.98477000", 973, "194.64250000", "539895.17749800", "0"], [1752124560000, "2774.22000000", "2774.41000000", "2772.96000000", "2772.96000000", "173.06860000", 1752124619999, "480072.15116300", 1232, "94.55800000", "262292.59065700", "0"], [1752124620000, "2772.96000000", "2775.22000000", "2772.96000000", "2775.22000000", "172.72030000", 1752124679999, "479084.11889300", 1461, "119.28020000", "330848.85803900", "0"], [1752124680000, "2775.23000000", "2776.36000000", "2775.22000000", "2776.35000000", "122.07070000", 1752124739999, "338815.88353800", 585, "78.89510000", "218985.18774800", "0"], [1752124740000, "2776.35000000", "2776.71000000", "2775.19000000", "2775.51000000", "162.77010000", 1752124799999, "451865.07516100", 1160, "58.49450000", "162393.42521700", "0"], [1752124800000, "2775.52000000", "2775.52000000", "2774.56000000", "2774.56000000", "57.67730000", 1752124859999, "160058.07938900", 669, "22.44030000", "62274.06863100", "0"], [1752124860000, "2774.56000000", "2776.00000000", "2774.56000000", "2775.99000000", "88.44090000", 1752124919999, "245472.01521200", 799, "57.07800000", "158415.28804500", "0"], [1752124920000, "2775.99000000", "2777.61000000", "2775.99000000", "2777.60000000", "175.72130000", 1752124979999, "487863.02788600", 786, "151.20420000", "419789.94487600", "0"], [1752124980000, "2777.60000000", "2778.32000000", "2777.60000000", "2778.31000000", "85.64750000", 1752125039999, "237936.21958600", 565, "30.00920000", "83367.10280400", "0"], [1752125040000, "2778.32000000", "2778.36000000", "2777.60000000", "2777.85000000", "107.46310000", 1752125099999, "298533.99173300", 868, "38.11110000", "105868.13032000", "0"], [1752125100000, "2777.85000000", "2779.41000000", "2777.60000000", "2779.41000000", "102.96710000", 1752125159999, "286051.87306000", 898, "71.99860000", "200016.09536800", "0"], [1752125160000, "2779.42000000", "2781.29000000", "2779.32000000", "2781.21000000", "203.63590000", 1752125219999, "566190.75092900", 1511, "151.05710000", "419984.61991100", "0"], [1752125220000, "2781.22000000", "2782.22000000", "2780.94000000", "2781.12000000", "251.16380000", 1752125279999, "698623.34805200", 1119, "88.99470000", "247544.32706000", "0"], [1752125280000, "2781.11000000", "2781.12000000", "2779.74000000", "2780.14000000", "335.67690000", 1752125339999, "933361.55225400", 950, "47.17790000", "131170.91758000", "0"], [1752125340000, "2780.15000000", "2780.15000000", "2778.50000000", "2779.60000000", "109.78550000", 1752125399999, "305085.44080900", 1101, "57.67440000", "160260.32200200", "0"], [1752125400000, "2779.60000000", "2780.24000000", "2778.51000000", "2778.52000000", "111.99360000", 1752125459999, "311280.65856100", 1104, "14.93570000", "41509.45142500", "0"], [1752125460000, "2778.52000000", "2778.52000000", "2778.00000000", "2778.50000000", "96.67530000", 1752125519999, "268582.36099400", 623, "36.07020000", "100209.14121900", "0"], [1752125520000, "2778.51000000", "2779.74000000", "2778.51000000", "2779.74000000", "73.48290000", 1752125579999, "204215.30216800", 538, "54.32450000", "150969.87606000", "0"], [1752125580000, "2779.75000000", "2779.75000000", "2778.88000000", "2778.88000000", "78.24480000", 1752125639999, "217463.93569400", 472, "18.43180000", "51227.97257100", "0"], [1752125640000, "2778.88000000", "2778.89000000", "2778.03000000", "2778.72000000", "117.00760000", 1752125699999, "325101.98049100", 797, "35.39550000", "98349.82320700", "0"], [1752125700000, "2778.73000000", "2778.97000000", "2778.31000000", "2778.62000000", "62.61130000", 1752125759999, "173966.74592300", 763, "22.91710000", "63677.02998800", "0"], [1752125760000, "2778.63000000", "2778.84000000", "2778.61000000", "2778.76000000", "62.04470000", 1752125819999, "172404.49568000", 494, "38.20020000", "106146.59727900", "0"], [1752125820000, "2778.75000000", "2778.76000000", "2777.81000000", "2777.81000000", "77.45390000", 1752125879999, "215185.43810900", 577, "12.19770000", "33891.51770200", "0"], [1752125880000, "2777.81000000", "2777.85000000", "2777.37000000", "2777.40000000", "136.89660000", 1752125939999, "380254.09779000", 659, "36.98750000", "102731.72777300", "0"], [1752125940000, "2777.40000000", "2777.50000000", "2777.00000000", "2777.42000000", "142.80970000", 1752125999999, "396636.12954000", 639, "63.81820000", "177248.67667300", "0"], [1752126000000, "2777.42000000", "2778.12000000", "2776.20000000", "2778.12000000", "410.05510000", 1752126059999, "1138716.02988800", 1016, "100.43400000", "278955.70040000", "0"], [1752126060000, "2778.11000000", "2778.11000000", "2776.84000000", "2776.85000000", "168.98120000", 1752126119999, "469320.44183100", 655, "84.86900000", "235726.01677800", "0"], [1752126120000, "2776.85000000", "2777.38000000", "2776.48000000", "2776.71000000", "275.64610000", 1752126179999, "765452.24238200", 708, "31.33110000", "87005.62351100", "0"], [1752126180000, "2776.71000000", "2776.91000000", "2776.71000000", "2776.78000000", "102.61920000", 1752126239999, "284961.47362900", 283, "69.81210000", "193859.83440700", "0"], [1752126240000, "2776.78000000", "2776.80000000", "2776.00000000", "2776.00000000", "82.06440000", 1752126299999, "227835.25212300", 544, "10.98000000", "30487.77709200", "0"], [1752126300000, "2776.00000000", "2776.01000000", "2776.00000000", "2776.01000000", "566.53040000", 1752126359999, "1572688.42238300", 374, "3.19830000", "8878.51278300", "0"], [1752126360000, "2776.01000000", "2776.01000000", "2774.28000000", "2775.11000000", "1468.59890000", 1752126419999, "4076491.28877400", 1577, "81.88410000", "227205.77396300", "0"], [1752126420000, "2775.12000000", "2776.99000000", "2774.60000000", "2776.99000000", "166.51250000", 1752126479999, "462205.68803900", 1238, "71.99160000", "199848.56539100", "0"], [1752126480000, "2777.00000000", "2777.65000000", "2776.00000000", "2776.89000000", "210.18110000", 1752126539999, "583680.72950000", 1144, "92.46860000", "256788.59529000", "0"], [1752126540000, "2776.90000000", "2777.97000000", "2776.81000000", "2777.62000000", "483.38980000", 1752126599999, "1342541.15917500", 1045, "369.42810000", "1026008.78754100", "0"], [1752126600000, "2777.62000000", "2779.40000000", "2777.62000000", "2779.40000000", "151.10750000", 1752126659999, "419856.29284500", 757, "111.15370000", "308833.66849200", "0"], [1752126660000, "2779.40000000", "2784.20000000", "2779.40000000", "2783.18000000", "769.81250000", 1752126719999, "2141493.28835500", 2798, "582.57660000", "1620594.27767700", "0"], [1752126720000, "2783.18000000", "2785.19000000", "2783.18000000", "2784.55000000", "637.24070000", 1752126779999, "1774360.58672300", 2511, "546.83860000", "1522669.46558400", "0"], [1752126780000, "2784.54000000", "2785.28000000", "2782.45000000", "2783.21000000", "380.65540000", 1752126839999, "1059651.67546800", 2277, "217.47600000", "605450.95640800", "0"], [1752126840000, "2783.22000000", "2783.38000000", "2782.63000000", "2782.73000000", "166.74400000", 1752126899999, "464057.21656400", 718, "66.35540000", "184669.61570900", "0"], [1752126900000, "2782.73000000", "2784.50000000", "2782.72000000", "2783.86000000", "225.71880000", 1752126959999, "628306.81821800", 2220, "121.27450000", "337550.94026700", "0"], [1752126960000, "2783.87000000", "2784.24000000", "2783.76000000", "2783.83000000", "102.64060000", 1752127019999, "285740.07757800", 640, "73.34400000", "204181.54649900", "0"], [1752127020000, "2783.83000000", "2783.88000000", "2781.53000000", "2781.53000000", "214.45000000", 1752127079999, "596765.40139400", 928, "134.61090000", "374603.70073700", "0"], [1752127080000, "2781.54000000", "2781.99000000", "2781.49000000", "2781.73000000", "92.64530000", 1752127139999, "257714.96274500", 538, "35.61990000", "99081.19376700", "0"], [1752127140000, "2781.73000000", "2781.90000000", "2781.51000000", "2781.80000000", "119.28080000", 1752127199999, "331793.09658500", 685, "82.11470000", "228409.16940600", "0"], [1752127200000, "2781.80000000", "2783.94000000", "2781.23000000", "2783.57000000", "511.01700000", 1752127259999, "1421818.16508200", 1838, "331.63900000", "922817.93804900", "0"], [1752127260000, "2783.57000000", "2783.80000000", "2781.89000000", "2782.49000000", "366.98930000", 1752127319999, "1021354.71532900", 1685, "158.87950000", "442114.28999300", "0"], [1752127320000, "2782.49000000", "2783.96000000", "2782.27000000", "2782.74000000", "281.28730000", 1752127379999, "782864.99075500", 1640, "202.26230000", "562955.13488100", "0"], [1752127380000, "2782.73000000", "2783.28000000", "2782.22000000", "2783.18000000", "113.30500000", 1752127439999, "315309.42013600", 1052, "66.67260000", "185538.52773900", "0"], [1752127440000, "2783.18000000", "2785.23000000", "2783.18000000", "2784.14000000", "1327.21920000", 1752127499999, "3696146.30887700", 1806, "1206.58120000", "3360207.66292800", "0"], [1752127500000, "2784.13000000", "2784.13000000", "2781.90000000", "2781.91000000", "125.53310000", 1752127559999, "349354.30024000", 1268, "26.90730000", "74872.96611400", "0"], [1752127560000, "2781.91000000", "2782.43000000", "2781.49000000", "2781.49000000", "156.12570000", 1752127619999, "434349.59150400", 977, "99.03720000", "275527.31062100", "0"], [1752127620000, "2781.50000000", "2782.60000000", "2781.49000000", "2781.50000000", "516.23300000", 1752127679999, "1436003.88276900", 1419, "414.41560000", "1152782.57609700", "0"], [1752127680000, "2781.50000000", "2782.74000000", "2780.44000000", "2781.01000000", "336.03550000", 1752127739999, "934736.80849000", 1610, "242.48280000", "674510.51213900", "0"], [1752127740000, "2781.00000000", "2781.01000000", "2780.00000000", "2780.63000000", "134.57460000", 1752127799999, "374171.54330000", 926, "64.14340000", "178333.61002500", "0"], [1752127800000, "2780.63000000", "2782.25000000", "2780.63000000", "2782.25000000", "71.76460000", 1752127859999, "199612.39759300", 948, "31.22670000", "86854.04243900", "0"], [1752127860000, "2782.24000000", "2785.71000000", "2782.24000000", "2785.13000000", "550.24570000", 1752127919999, "1531956.91548800", 1675, "464.85670000", "1294211.45236800", "0"], [1752127920000, "2785.12000000", "2790.72000000", "2785.00000000", "2788.20000000", "1019.14630000", 1752127979999, "2841972.91589200", 4793, "789.58410000", "2201757.61222400", "0"], [1752127980000, "2788.20000000", "2788.20000000", "2786.07000000", "2786.28000000", "253.53750000", 1752128039999, "706600.63007400", 1471, "91.47720000", "254937.00108600", "0"], [1752128040000, "2786.28000000", "2786.79000000", "2786.13000000", "2786.14000000", "214.04070000", 1752128099999, "596395.46029500", 758, "180.83110000", "503860.38368000", "0"], [1752128100000, "2786.14000000", "2788.23000000", "2786.14000000", "2787.73000000", "281.39830000", 1752128159999, "784357.88332100", 1806, "179.38370000", "499987.47321200", "0"], [1752128160000, "2787.72000000", "2788.10000000", "2787.03000000", "2787.18000000", "144.68460000", 1752128219999, "403328.51635400", 1107, "62.20160000", "173392.47013200", "0"], [1752128220000, "2787.19000000", "2788.66000000", "2786.09000000", "2787.33000000", "1993.09920000", 1752128279999, "5555997.10243600", 2520, "818.26340000", "2280624.03149000", "0"], [1752128280000, "2787.34000000", "2787.67000000", "2786.88000000", "2787.21000000", "127.86650000", 1752128339999, "356414.60108600", 862, "39.74300000", "110778.02838800", "0"], [1752128340000, "2787.20000000", "2787.21000000", "2784.05000000", "2784.40000000", "317.13270000", 1752128399999, "883488.70627700", 1550, "84.54830000", "235504.63339300", "0"], [1752128400000, "2784.41000000", "2785.25000000", "2784.29000000", "2785.25000000", "555.03880000", 1752128459999, "1545671.91911800", 1234, "288.16560000", "802440.58630400", "0"], [1752128460000, "2785.24000000", "2787.01000000", "2784.20000000", "2786.85000000", "1804.13910000", 1752128519999, "5024847.15571000", 2023, "200.40070000", "558329.03579100", "0"], [1752128520000, "2786.85000000", "2791.89000000", "2786.10000000", "2791.88000000", "722.84500000", 1752128579999, "2016198.28852600", 2919, "538.47630000", "1502089.24699800", "0"], [1752128580000, "2791.88000000", "2791.94000000", "2789.02000000", "2789.03000000", "835.46420000", 1752128639999, "2331237.92216000", 3455, "550.55420000", "1536200.69935800", "0"], [1752128640000, "2789.03000000", "2789.61000000", "2788.96000000", "2789.57000000", "205.51130000", 1752128699999, "573220.30915600", 1143, "157.30860000", "438767.20909400", "0"], [1752128700000, "2789.56000000", "2790.41000000", "2789.21000000", "2789.53000000", "233.97410000", 1752128759999, "652741.85232100", 1780, "134.20640000", "374397.69481900", "0"], [1752128760000, "2789.54000000", "2789.71000000", "2789.53000000", "2789.71000000", "161.42650000", 1752128819999, "450310.38547900", 598, "125.10230000", "348981.85377100", "0"], [1752128820000, "2789.70000000", "2790.73000000", "2789.43000000", "2790.72000000", "167.07960000", 1752128879999, "466177.30592700", 1070, "95.13160000", "265428.98848100", "0"], [1752128880000, "2790.72000000", "2791.00000000", "2789.59000000", "2790.21000000", "634.69760000", 1752128939999, "1770955.99178400", 835, "59.41030000", "165780.83212100", "0"], [1752128940000, "2790.21000000", "2790.21000000", "2789.50000000", "2789.76000000", "106.30330000", 1752128999999, "296573.61752500", 768, "49.89690000", "139207.25994900", "0"], [1752129000000, "2789.76000000", "2791.00000000", "2789.15000000", "2790.99000000", "374.83290000", 1752129059999, "1045740.53956400", 1804, "165.35380000", "461341.99298000", "0"], [1752129060000, "2790.99000000", "2793.99000000", "2790.99000000", "2793.62000000", "626.38730000", 1752129119999, "1749423.27856200", 2983, "450.10610000", "1257073.86699900", "0"], [1752129120000, "2793.61000000", "2793.62000000", "2791.99000000", "2792.48000000", "489.31520000", 1752129179999, "1366311.80550100", 1136, "213.66130000", "596560.64889100", "0"], [1752129180000, "2792.49000000", "2793.33000000", "2792.49000000", "2792.81000000", "350.09590000", 1752129239999, "977795.78716300", 886, "228.40940000", "637895.74354000", "0"], [1752129240000, "2792.80000000", "2797.67000000", "2792.80000000", "2796.51000000", "2842.73070000", 1752129299999, "7946346.40070200", 4951, "2565.54920000", "7171369.15531000", "0"], [1752129300000, "2796.51000000", "2799.91000000", "2791.27000000", "2791.32000000", "2128.36940000", 1752129359999, "5952246.21032600", 6150, "1164.72150000", "3257712.14898100", "0"], [1752129360000, "2791.42000000", "2794.87000000", "2791.42000000", "2794.72000000", "564.76130000", 1752129419999, "1577862.29281200", 3185, "430.14190000", "1201748.87309100", "0"], [1752129420000, "2794.72000000", "2796.41000000", "2793.49000000", "2793.50000000", "2039.99030000", 1752129479999, "5703312.66485000", 2193, "317.70230000", "888097.00281600", "0"], [1752129480000, "2793.49000000", "2793.50000000", "2787.67000000", "2788.88000000", "1355.63930000", 1752129539999, "3781842.57970200", 3658, "273.05460000", "761578.84872300", "0"], [1752129540000, "2788.87000000", "2789.82000000", "2787.76000000", "2788.09000000", "417.51530000", 1752129599999, "1164387.60999700", 1820, "270.95250000", "755676.61344600", "0"], [1752129600000, "2788.08000000", "2789.99000000", "2786.99000000", "2789.99000000", "1106.47150000", 1752129659999, "3084572.51603600", 2129, "848.13790000", "2364433.36644200", "0"], [1752129660000, "2789.98000000", "2790.26000000", "2788.31000000", "2788.31000000", "1601.54290000", 1752129719999, "4466743.72037500", 1273, "26.86300000", "74936.57994900", "0"], [1752129720000, "2788.32000000", "2788.32000000", "2787.37000000", "2787.49000000", "146.05060000", 1752129779999, "407142.50340500", 924, "48.52110000", "135261.96534700", "0"], [1752129780000, "2787.48000000", "2788.00000000", "2787.40000000", "2787.91000000", "238.92430000", 1752129839999, "666044.32741300", 771, "110.20910000", "307232.22019900", "0"], [1752129840000, "2787.91000000", "2787.91000000", "2787.48000000", "2787.51000000", "208.11870000", 1752129899999, "580186.15917800", 482, "103.62180000", "288875.85006600", "0"], [1752129900000, "2787.51000000", "2788.02000000", "2787.49000000", "2787.87000000", "237.72950000", 1752129959999, "662755.55561000", 689, "105.90290000", "295238.57270200", "0"], [1752129960000, "2787.87000000", "2789.50000000", "2787.87000000", "2788.88000000", "226.53540000", 1752130019999, "631764.48295000", 1460, "149.50180000", "416918.67421000", "0"], [1752130020000, "2788.88000000", "2791.22000000", "2788.59000000", "2791.22000000", "553.99110000", 1752130079999, "1545330.26123500", 2013, "347.35520000", "968950.17442400", "0"], [1752130080000, "2791.21000000", "2794.19000000", "2790.77000000", "2790.80000000", "351.56770000", 1752130139999, "981716.46332700", 2518, "181.10700000", "505740.14339100", "0"], [1752130140000, "2790.80000000", "2791.50000000", "2790.76000000", "2791.50000000", "169.77380000", 1752130199999, "473838.45744600", 816, "123.33590000", "344230.10009100", "0"], [1752130200000, "2791.49000000", "2793.82000000", "2791.49000000", "2793.62000000", "195.39780000", 1752130259999, "545797.53582200", 1672, "150.29120000", "419816.72155500", "0"], [1752130260000, "2793.61000000", "2796.10000000", "2793.61000000", "2795.65000000", "692.97840000", 1752130319999, "1937285.47907500", 2805, "375.19550000", "1048830.61547700", "0"], [1752130320000, "2795.64000000", "2796.71000000", "2794.81000000", "2796.68000000", "491.16230000", 1752130379999, "1373221.81910200", 2239, "327.18150000", "914745.52255200", "0"], [1752130380000, "2796.68000000", "2797.39000000", "2794.49000000", "2794.75000000", "492.76220000", 1752130439999, "1377531.49037400", 2255, "136.30230000", "381158.41320800", "0"], [1752130440000, "2794.75000000", "2796.44000000", "2794.51000000", "2795.29000000", "419.02380000", 1752130499999, "1171366.33279300", 1659, "192.74800000", "538797.17965500", "0"], [1752130500000, "2795.28000000", "2795.50000000", "2794.79000000", "2795.50000000", "212.65320000", 1752130559999, "594361.87994500", 850, "118.04480000", "329925.61609100", "0"], [1752130560000, "2795.49000000", "2796.49000000", "2795.02000000", "2795.03000000", "163.25150000", 1752130619999, "456483.37084500", 1135, "80.87240000", "226136.99872800", "0"], [1752130620000, "2795.03000000", "2795.15000000", "2794.16000000", "2794.53000000", "393.05730000", 1752130679999, "1098400.43824700", 900, "68.39920000", "191137.57850800", "0"], [1752130680000, "2794.52000000", "2795.73000000", "2793.62000000", "2795.16000000", "464.78570000", 1752130739999, "1299037.07809900", 1698, "276.32440000", "772326.15390900", "0"], [1752130740000, "2795.16000000", "2796.50000000", "2795.01000000", "2795.70000000", "247.02090000", 1752130799999, "690598.44317400", 1286, "69.99980000", "195710.87080600", "0"], [1752130800000, "2795.70000000", "2795.70000000", "2793.99000000", "2794.34000000", "594.49460000", 1752130859999, "1661304.98983700", 1608, "346.55780000", "968397.58884300", "0"], [1752130860000, "2794.34000000", "2795.15000000", "2793.12000000", "2794.44000000", "1703.61320000", 1752130919999, "4760980.28686200", 2156, "939.83860000", "2626315.32607700", "0"], [1752130920000, "2794.45000000", "2799.00000000", "2794.45000000", "2798.48000000", "823.20060000", 1752130979999, "2302974.48395200", 4167, "636.02010000", "1779244.92355200", "0"], [1752130980000, "2798.48000000", "2798.49000000", "2796.28000000", "2797.54000000", "159.34180000", 1752131039999, "445779.29732200", 2154, "73.26090000", "204950.94989700", "0"], [1752131040000, "2797.54000000", "2798.50000000", "2797.54000000", "2798.50000000", "378.82830000", 1752131099999, "1059947.92627900", 1021, "311.13220000", "870527.33635900", "0"], [1752131100000, "2798.49000000", "2799.37000000", "2795.84000000", "2795.84000000", "743.40500000", 1752131159999, "2080398.96653500", 2845, "233.42510000", "653213.80174900", "0"], [1752131160000, "2795.84000000", "2797.50000000", "2795.60000000", "2797.49000000", "550.24260000", 1752131219999, "1538588.35042300", 2433, "405.78400000", "1134656.95556700", "0"], [1752131220000, "2797.50000000", "2798.58000000", "2797.41000000", "2798.42000000", "343.31550000", 1752131279999, "960530.62912300", 1691, "209.47680000", "586064.77519800", "0"], [1752131280000, "2798.43000000", "2814.70000000", "2798.29000000", "2812.00000000", "9088.01630000", 1752131339999, "25501025.59282800", 24008, "7023.57330000", "19701481.40761300", "0"], [1752131340000, "2812.00000000", "2815.56000000", "2810.60000000", "2814.27000000", "1743.93130000", 1752131399999, "4906743.62380500", 7812, "1161.38290000", "3267731.51976900", "0"], [1752131400000, "2814.28000000", "2814.87000000", "2808.07000000", "2809.36000000", "1186.34640000", 1752131459999, "3334251.98464000", 5497, "667.24190000", "1875278.15479500", "0"], [1752131460000, "2809.37000000", "2819.99000000", "2809.36000000", "2817.03000000", "2495.87140000", 1752131519999, "7028370.29798000", 8391, "1901.52110000", "5354982.93244800", "0"], [1752131520000, "2817.02000000", "2817.70000000", "2815.24000000", "2817.03000000", "763.59160000", 1752131579999, "2150758.80694200", 4799, "425.76000000", "1199159.92767100", "0"], [1752131580000, "2817.04000000", "2817.45000000", "2815.08000000", "2816.80000000", "786.60360000", 1752131639999, "2215216.53511700", 4202, "404.62750000", "1139538.19096000", "0"], [1752131640000, "2816.80000000", "2819.48000000", "2814.82000000", "2817.48000000", "1188.15390000", 1752131699999, "3346963.10867300", 4589, "548.56230000", "1545292.65711500", "0"], [1752131700000, "2817.49000000", "2818.60000000", "2815.40000000", "2817.52000000", "847.09880000", 1752131759999, "2386242.64605400", 4341, "475.89820000", "1340581.41784400", "0"], [1752131760000, "2817.52000000", "2819.05000000", "2814.49000000", "2819.04000000", "1210.50990000", 1752131819999, "3409512.20562900", 5223, "738.28680000", "2079502.12900100", "0"], [1752131820000, "2819.04000000", "2821.25000000", "2817.17000000", "2820.62000000", "2398.08580000", 1752131879999, "6762405.53966900", 6350, "1882.41980000", "5308310.84896600", "0"], [1752131880000, "2820.61000000", "2823.18000000", "2818.58000000", "2820.04000000", "1387.14480000", 1752131939999, "3913519.10718200", 6117, "836.70420000", "2360610.30139100", "0"], [1752131940000, "2820.04000000", "2820.05000000", "2809.74000000", "2810.62000000", "3657.01770000", 1752131999999, "10290362.97425600", 11354, "1864.97050000", "5247048.52276700", "0"], [1752132000000, "2810.63000000", "2812.83000000", "2810.62000000", "2811.50000000", "648.39670000", 1752132059999, "1822900.38370900", 3078, "452.47110000", "1272092.77972300", "0"], [1752132060000, "2811.49000000", "2812.49000000", "2808.67000000", "2808.67000000", "557.08170000", 1752132119999, "1566170.12293200", 3358, "207.53250000", "583483.90274500", "0"], [1752132120000, "2808.67000000", "2811.68000000", "2807.20000000", "2809.03000000", "2987.93450000", 1752132179999, "8394546.13489100", 4002, "1969.95920000", "5534095.09610200", "0"], [1752132180000, "2809.02000000", "2810.70000000", "2807.90000000", "2808.00000000", "6207.87540000", 1752132239999, "17433392.76950900", 5740, "4929.37470000", "13842450.05408600", "0"], [1752132240000, "2808.00000000", "2808.79000000", "2806.47000000", "2807.02000000", "2084.07180000", 1752132299999, "5851853.83933300", 3119, "1723.88570000", "4840469.59120800", "0"], [1752132300000, "2807.01000000", "2807.67000000", "2805.90000000", "2806.91000000", "664.73510000", 1752132359999, "1865896.71038000", 2351, "434.15410000", "1218661.24815700", "0"], [1752132360000, "2806.91000000", "2807.66000000", "2805.93000000", "2806.00000000", "3247.57720000", 1752132419999, "9113817.91507700", 4368, "2211.97010000", "6207059.56310900", "0"], [1752132420000, "2806.00000000", "2807.21000000", "2805.42000000", "2806.00000000", "3215.87770000", 1752132479999, "9024627.45706600", 3979, "2383.22980000", "6687758.23820400", "0"], [1752132480000, "2805.99000000", "2806.69000000", "2803.14000000", "2804.94000000", "1869.17020000", 1752132539999, "5243143.72677500", 4700, "1058.17670000", "2968399.31107900", "0"], [1752132540000, "2804.93000000", "2809.00000000", "2804.93000000", "2808.99000000", "931.02530000", 1752132599999, "2613044.23925400", 3137, "705.13920000", "1978966.03984500", "0"], [1752132600000, "2808.99000000", "2815.07000000", "2808.98000000", "2811.11000000", "6989.81450000", 1752132659999, "19647561.51823700", 10681, "4184.11240000", "11758537.16799200", "0"], [1752132660000, "2811.10000000", "2812.43000000", "2810.05000000", "2811.02000000", "629.60320000", 1752132719999, "1769992.00861000", 3332, "428.52490000", "1204722.60274400", "0"], [1752132720000, "2811.02000000", "2811.32000000", "2808.00000000", "2810.57000000", "770.05680000", 1752132779999, "2163694.04220800", 4041, "498.11260000", "1399642.40059400", "0"], [1752132780000, "2810.56000000", "2811.18000000", "2807.89000000", "2811.18000000", "474.17700000", 1752132839999, "1332107.11386800", 3293, "243.20750000", "683257.06614000", "0"], [1752132840000, "2811.17000000", "2812.80000000", "2811.03000000", "2811.60000000", "288.26620000", 1752132899999, "810584.83917900", 2399, "180.42270000", "507335.82144600", "0"], [1752132900000, "2811.60000000", "2811.83000000", "2809.08000000", "2809.09000000", "214.65580000", 1752132959999, "603259.69335000", 2317, "96.18090000", "270306.87869000", "0"], [1752132960000, "2809.08000000", "2809.45000000", "2807.10000000", "2807.11000000", "470.64390000", 1752133019999, "1321613.57763500", 3438, "198.47910000", "557342.71645600", "0"], [1752133020000, "2807.10000000", "2807.10000000", "2805.48000000", "2805.49000000", "385.67510000", 1752133079999, "1082213.15325300", 2347, "147.19420000", "413047.16408200", "0"], [1752133080000, "2805.49000000", "2807.60000000", "2805.10000000", "2807.60000000", "609.29050000", 1752133139999, "1709594.63305600", 3318, "438.95610000", "1231619.58008600", "0"], [1752133140000, "2807.60000000", "2807.89000000", "2802.71000000", "2803.91000000", "1438.19140000", 1752133199999, "4033241.79165800", 4493, "493.87730000", "1384803.71634200", "0"], [1752133200000, "2803.90000000", "2805.95000000", "2803.90000000", "2805.69000000", "235.23410000", 1752133259999, "659862.50730200", 2011, "142.85540000", "400713.98161900", "0"], [1752133260000, "2805.68000000", "2806.33000000", "2790.20000000", "2790.86000000", "2955.13560000", 1752133319999, "8265220.79958100", 9731, "1049.87760000", "2935967.22688800", "0"], [1752133320000, "2790.87000000", "2794.78000000", "2790.87000000", "2794.34000000", "1000.09020000", 1752133379999, "2793557.47563500", 4897, "554.22660000", "1548230.44849600", "0"], [1752133380000, "2794.33000000", "2800.43000000", "2793.35000000", "2798.23000000", "928.16700000", 1752133439999, "2596418.27038300", 4439, "651.76930000", "1823166.70065900", "0"], [1752133440000, "2798.22000000", "2798.93000000", "2795.80000000", "2795.81000000", "635.38960000", 1752133499999, "1777764.12339500", 1987, "406.31790000", "1136999.13428200", "0"], [1752133500000, "2795.80000000", "2795.80000000", "2789.51000000", "2792.31000000", "1645.10650000", 1752133559999, "4592058.05309000", 4640, "941.77710000", "2628728.41119000", "0"], [1752133560000, "2792.30000000", "2793.23000000", "2791.16000000", "2792.15000000", "565.68480000", 1752133619999, "1579371.33357900", 1967, "341.86160000", "954492.69625600", "0"], [1752133620000, "2792.14000000", "2792.74000000", "2789.72000000", "2791.61000000", "668.84400000", 1752133679999, "1866893.86790800", 2758, "375.89620000", "1049291.47465700", "0"], [1752133680000, "2791.60000000", "2792.22000000", "2790.07000000", "2790.68000000", "546.61380000", 1752133739999, "1525700.09365000", 3209, "366.54610000", "1023121.64091200", "0"], [1752133740000, "2790.67000000", "2791.57000000", "2788.08000000", "2789.11000000", "644.57360000", 1752133799999, "1798180.55211400", 2954, "378.30700000", "1055356.61219100", "0"], [1752133800000, "2789.10000000", "2791.48000000", "2787.12000000", "2791.19000000", "826.71680000", 1752133859999, "2305644.47168700", 3343, "536.58490000", "1496631.94752900", "0"], [1752133860000, "2791.19000000", "2792.74000000", "2790.35000000", "2790.45000000", "238.06300000", 1752133919999, "664600.84805900", 1920, "79.67430000", "222431.87722100", "0"], [1752133920000, "2790.45000000", "2791.08000000", "2788.49000000", "2790.20000000", "833.86300000", 1752133979999, "2326769.73448400", 2248, "161.89420000", "451693.13323100", "0"], [1752133980000, "2790.20000000", "2790.72000000", "2789.10000000", "2789.28000000", "239.94880000", 1752134039999, "669334.28662100", 1314, "168.89400000", "471116.14186600", "0"], [1752134040000, "2789.27000000", "2791.34000000", "2789.27000000", "2790.99000000", "325.78720000", 1752134099999, "909229.55455200", 1110, "145.59670000", "406314.46830400", "0"], [1752134100000, "2790.98000000", "2792.75000000", "2790.87000000", "2792.01000000", "171.22210000", 1752134159999, "478013.29340400", 1154, "132.05480000", "368652.96790900", "0"], [1752134160000, "2792.01000000", "2793.28000000", "2791.46000000", "2792.14000000", "331.24430000", 1752134219999, "924896.74863000", 1529, "147.91340000", "413021.19835000", "0"], [1752134220000, "2792.24000000", "2792.57000000", "2791.50000000", "2791.51000000", "330.12150000", 1752134279999, "921670.02405400", 789, "199.69470000", "557518.90398100", "0"], [1752134280000, "2791.50000000", "2791.90000000", "2791.50000000", "2791.54000000", "121.53810000", 1752134339999, "339284.90298500", 390, "90.21660000", "251845.30609100", "0"], [1752134340000, "2791.53000000", "2791.75000000", "2791.08000000", "2791.09000000", "264.83390000", 1752134399999, "739291.26477000", 701, "91.24990000", "254726.84242000", "0"], [1752134400000, "2791.08000000", "2791.08000000", "2789.15000000", "2789.15000000", "341.53490000", 1752134459999, "953010.20116400", 1654, "99.27580000", "276994.43371300", "0"], [1752134460000, "2789.14000000", "2790.95000000", "2787.97000000", "2788.90000000", "671.95490000", 1752134519999, "1874282.12586500", 2708, "218.98660000", "610800.53106700", "0"], [1752134520000, "2788.90000000", "2791.00000000", "2788.52000000", "2791.00000000", "545.01740000", 1752134579999, "1520140.74313600", 1721, "257.30870000", "717731.27467100", "0"], [1752134580000, "2790.99000000", "2791.00000000", "2789.65000000", "2789.66000000", "203.18930000", 1752134639999, "566918.58214700", 939, "111.58980000", "311339.28789700", "0"], [1752134640000, "2789.65000000", "2791.00000000", "2788.42000000", "2791.00000000", "817.93350000", 1752134699999, "2281523.00953600", 2119, "722.95110000", "2016611.56625600", "0"], [1752134700000, "2790.99000000", "2791.25000000", "2789.83000000", "2790.11000000", "182.89060000", 1752134759999, "510366.79732300", 1279, "127.42820000", "355592.45571300", "0"], [1752134760000, "2790.10000000", "2790.10000000", "2786.63000000", "2788.00000000", "543.93910000", 1752134819999, "1516289.74739200", 2267, "289.01380000", "805628.22022500", "0"], [1752134820000, "2788.00000000", "2788.97000000", "2787.03000000", "2788.59000000", "152.40770000", 1752134879999, "424914.73383900", 1205, "51.79490000", "144404.94148700", "0"], [1752134880000, "2788.58000000", "2789.25000000", "2785.58000000", "2787.60000000", "3323.57850000", 1752134939999, "9261487.64675200", 1859, "2168.79230000", "6042451.39513000", "0"], [1752134940000, "2787.59000000", "2787.60000000", "2784.96000000", "2787.42000000", "2545.59080000", 1752134999999, "7090857.93815000", 3401, "1645.86810000", "4584045.49751300", "0"], [1752135000000, "2787.43000000", "2788.00000000", "2786.25000000", "2788.00000000", "391.78270000", 1752135059999, "1091963.26741800", 1422, "159.84590000", "445539.34149200", "0"], [1752135060000, "2788.00000000", "2788.43000000", "2784.99000000", "2786.45000000", "3895.29830000", 1752135119999, "10850772.90329400", 3117, "3093.82760000", "8617592.82909400", "0"], [1752135120000, "2786.45000000", "2786.45000000", "2783.49000000", "2783.77000000", "973.22910000", 1752135179999, "2710126.03043100", 2767, "129.64310000", "361016.09644200", "0"], [1752135180000, "2783.77000000", "2784.78000000", "2783.04000000", "2783.05000000", "593.02970000", 1752135239999, "1651173.22241500", 1717, "193.47770000", "538690.84213700", "0"], [1752135240000, "2783.05000000", "2784.60000000", "2783.04000000", "2784.50000000", "440.89770000", 1752135299999, "1227457.11455200", 1117, "319.41540000", "889256.57270800", "0"], [1752135300000, "2784.50000000", "2789.68000000", "2784.50000000", "2789.68000000", "628.95130000", 1752135359999, "1753006.89441600", 3057, "547.56160000", "1526031.51080700", "0"], [1752135360000, "2789.67000000", "2793.26000000", "2789.67000000", "2792.72000000", "437.86440000", 1752135419999, "1222411.80124000", 2437, "352.25980000", "983353.15055500", "0"], [1752135420000, "2792.71000000", "2794.00000000", "2789.99000000", "2793.06000000", "3056.14450000", 1752135479999, "8529332.26309500", 3238, "2372.07750000", "6619810.56916300", "0"], [1752135480000, "2793.05000000", "2793.60000000", "2789.80000000", "2791.29000000", "2595.20930000", 1752135539999, "7241914.91875800", 2840, "2033.03860000", "5672595.59792200", "0"], [1752135540000, "2791.28000000", "2793.17000000", "2790.81000000", "2792.99000000", "334.37120000", 1752135599999, "933704.81471100", 1508, "192.02480000", "536151.31621300", "0"], [1752135600000, "2792.99000000", "2792.99000000", "2790.94000000", "2790.95000000", "195.13430000", 1752135659999, "544857.05405300", 1013, "41.17410000", "114972.26478700", "0"], [1752135660000, "2790.95000000", "2792.02000000", "2790.76000000", "2791.37000000", "704.74300000", 1752135719999, "1967273.77724600", 1601, "619.77820000", "1730092.38273300", "0"], [1752135720000, "2791.37000000", "2794.54000000", "2791.36000000", "2793.44000000", "645.07880000", 1752135779999, "1801840.21684000", 2226, "507.74000000", "1418183.74756500", "0"], [1752135780000, "2793.44000000", "2793.44000000", "2789.96000000", "2790.00000000", "2578.47750000", 1752135839999, "7194962.58857700", 1984, "1639.94340000", "4575514.87530800", "0"], [1752135840000, "2790.00000000", "2791.50000000", "2789.79000000", "2791.48000000", "1362.31700000", 1752135899999, "3801295.83179600", 2232, "1167.51170000", "3257658.97896200", "0"], [1752135900000, "2791.49000000", "2791.49000000", "2787.11000000", "2787.95000000", "864.53950000", 1752135959999, "2410526.04898100", 2284, "534.77710000", "1490824.57872200", "0"], [1752135960000, "2787.96000000", "2789.17000000", "2787.95000000", "2788.33000000", "188.23940000", 1752136019999, "524912.46236100", 936, "127.45860000", "355414.43284000", "0"], [1752136020000, "2788.34000000", "2790.20000000", "2788.33000000", "2790.20000000", "338.04880000", 1752136079999, "942871.77535600", 958, "301.06980000", "839726.33914300", "0"], [1752136080000, "2790.20000000", "2790.64000000", "2787.49000000", "2787.86000000", "330.52960000", 1752136139999, "921924.95759800", 1191, "74.76740000", "208572.33271700", "0"], [1752136140000, "2787.87000000", "2789.38000000", "2787.86000000", "2789.38000000", "216.30600000", 1752136199999, "603180.13273100", 814, "163.17290000", "455020.70615000", "0"], [1752136200000, "2789.38000000", "2790.49000000", "2788.39000000", "2789.41000000", "451.75910000", 1752136259999, "1260288.20108500", 1780, "163.89330000", "457265.47322900", "0"], [1752136260000, "2789.41000000", "2790.87000000", "2788.92000000", "2788.92000000", "365.55730000", 1752136319999, "1019973.51814900", 1814, "96.89430000", "270335.29977300", "0"], [1752136320000, "2788.93000000", "2790.71000000", "2788.83000000", "2789.91000000", "573.57640000", 1752136379999, "1600198.95704400", 1498, "467.50320000", "1304278.17274000", "0"], [1752136380000, "2789.91000000", "2790.81000000", "2789.76000000", "2790.17000000", "167.52320000", 1752136439999, "467455.95515900", 1013, "98.16690000", "273922.84144300", "0"], [1752136440000, "2790.19000000", "2792.48000000", "2790.18000000", "2792.48000000", "168.10700000", 1752136499999, "469234.34846900", 1108, "139.76640000", "390125.21991500", "0"], [1752136500000, "2792.48000000", "2792.82000000", "2792.20000000", "2792.20000000", "87.22070000", 1752136559999, "243559.84577900", 597, "43.73270000", "122115.95856300", "0"], [1752136560000, "2792.21000000", "2793.45000000", "2792.20000000", "2793.33000000", "129.58020000", 1752136619999, "361933.42653300", 1436, "101.16310000", "282559.35412600", "0"], [1752136620000, "2793.33000000", "2795.99000000", "2793.33000000", "2795.11000000", "209.01010000", 1752136679999, "584155.87897000", 1833, "111.41780000", "311394.52710900", "0"], [1752136680000, "2795.10000000", "2797.00000000", "2795.10000000", "2796.74000000", "414.26430000", 1752136739999, "1158371.79881900", 1907, "323.68130000", "905091.51070700", "0"], [1752136740000, "2796.75000000", "2796.83000000", "2795.10000000", "2795.11000000", "225.93480000", 1752136799999, "631701.54862600", 1825, "132.49410000", "370438.59228300", "0"], [1752136800000, "2795.11000000", "2795.56000000", "2789.18000000", "2791.02000000", "806.33350000", 1752136859999, "2251244.48192100", 2736, "259.84390000", "725103.81466900", "0"], [1752136860000, "2791.03000000", "2791.03000000", "2789.14000000", "2790.23000000", "225.85200000", 1752136919999, "630120.30646500", 1267, "195.42020000", "545209.73680100", "0"], [1752136920000, "2790.24000000", "2792.25000000", "2790.24000000", "2792.24000000", "258.09040000", 1752136979999, "720458.10302700", 1440, "117.44040000", "327862.31074900", "0"], [1752136980000, "2792.24000000", "2792.24000000", "2790.88000000", "2791.22000000", "171.74030000", 1752137039999, "479383.44365800", 868, "131.29220000", "366467.17737000", "0"], [1752137040000, "2791.22000000", "2792.94000000", "2791.21000000", "2792.59000000", "415.58480000", 1752137099999, "1160390.90942000", 1670, "316.57850000", "883929.57397900", "0"], [1752137100000, "2792.58000000", "2792.59000000", "2791.99000000", "2792.00000000", "184.73300000", 1752137159999, "515799.50307900", 462, "108.68230000", "303449.85696400", "0"], [1752137160000, "2792.00000000", "2792.00000000", "2791.22000000", "2791.22000000", "64.60850000", 1752137219999, "180355.79435500", 533, "33.77910000", "94295.71603900", "0"], [1752137220000, "2791.23000000", "2791.23000000", "2787.46000000", "2788.91000000", "478.38440000", 1752137279999, "1334375.73687600", 1922, "66.58380000", "185648.06832800", "0"], [1752137280000, "2788.92000000", "2788.96000000", "2787.59000000", "2787.59000000", "94.52420000", 1752137339999, "263589.38343300", 877, "32.18960000", "89759.20323600", "0"], [1752137340000, "2787.59000000", "2788.82000000", "2786.19000000", "2788.75000000", "416.02190000", 1752137399999, "1159774.99774500", 1340, "285.81190000", "796882.25780200", "0"], [1752137400000, "2788.76000000", "2789.23000000", "2788.40000000", "2789.15000000", "238.30350000", 1752137459999, "664646.89384000", 881, "164.82830000", "459715.88315600", "0"], [1752137460000, "2789.16000000", "2789.66000000", "2788.76000000", "2788.78000000", "248.86760000", 1752137519999, "694160.47783200", 617, "196.37580000", "547751.51567200", "0"], [1752137520000, "2788.79000000", "2788.92000000", "2786.30000000", "2788.65000000", "282.02850000", 1752137579999, "786298.25797100", 1933, "82.76770000", "230743.80030800", "0"], [1752137580000, "2788.65000000", "2789.51000000", "2787.75000000", "2787.76000000", "141.74160000", 1752137639999, "395288.23973800", 1135, "90.49300000", "252372.36181000", "0"], [1752137640000, "2787.75000000", "2788.61000000", "2786.66000000", "2787.87000000", "129.05500000", 1752137699999, "359798.27499800", 1302, "82.65490000", "230447.37952100", "0"], [1752137700000, "2787.86000000", "2788.00000000", "2786.99000000", "2787.95000000", "169.68440000", 1752137759999, "473000.47698400", 1069, "69.36260000", "193340.58942700", "0"], [1752137760000, "2787.96000000", "2789.00000000", "2786.25000000", "2787.67000000", "187.40140000", 1752137819999, "522415.21377900", 1280, "62.12810000", "173168.77696200", "0"], [1752137820000, "2787.68000000", "2788.92000000", "2787.68000000", "2788.00000000", "284.70620000", 1752137879999, "793889.87063400", 1044, "181.26690000", "505448.34797000", "0"], [1752137880000, "2788.01000000", "2788.71000000", "2788.00000000", "2788.24000000", "193.46440000", 1752137939999, "539432.96621900", 574, "123.66140000", "344795.96997000", "0"], [1752137940000, "2788.24000000", "2788.76000000", "2784.99000000", "2788.50000000", "1026.71070000", 1752137999999, "2861315.06324200", 1266, "86.14020000", "240175.80758600", "0"], [1752138000000, "2788.50000000", "2789.56000000", "2788.50000000", "2789.31000000", "155.60100000", 1752138059999, "434020.83777700", 623, "115.84560000", "323123.12812100", "0"], [1752138060000, "2789.31000000", "2790.00000000", "2789.07000000", "2789.39000000", "265.58650000", 1752138119999, "740859.14362700", 958, "139.63040000", "389506.07386000", "0"], [1752138120000, "2789.40000000", "2789.90000000", "2789.40000000", "2789.89000000", "62.41830000", 1752138179999, "174122.82710700", 439, "56.37730000", "157270.42808100", "0"], [1752138180000, "2789.89000000", "2789.90000000", "2789.30000000", "2789.30000000", "156.88740000", 1752138239999, "437645.97669600", 584, "117.92990000", "328967.18761400", "0"], [1752138240000, "2789.30000000", "2789.44000000", "2786.77000000", "2786.77000000", "247.36360000", 1752138299999, "689690.90416900", 1296, "95.60280000", "266477.33712800", "0"], [1752138300000, "2786.78000000", "2788.02000000", "2786.78000000", "2787.59000000", "121.35510000", 1752138359999, "338284.12963000", 926, "43.97430000", "122566.71516200", "0"], [1752138360000, "2787.60000000", "2788.47000000", "2787.59000000", "2788.43000000", "68.24030000", 1752138419999, "190255.47249800", 1009, "37.79290000", "105362.32258900", "0"], [1752138420000, "2788.44000000", "2788.76000000", "2788.43000000", "2788.76000000", "78.76390000", 1752138479999, "219629.05517900", 342, "21.51880000", "60004.84556200", "0"], [1752138480000, "2788.76000000", "2788.76000000", "2786.60000000", "2787.43000000", "359.95320000", 1752138539999, "1003516.11502800", 1374, "88.36060000", "246251.33600200", "0"], [1752138540000, "2787.44000000", "2787.44000000", "2785.37000000", "2785.55000000", "209.04360000", 1752138599999, "582401.75432100", 1509, "112.18870000", "312529.42032400", "0"], [1752138600000, "2785.56000000", "2786.43000000", "2784.67000000", "2786.07000000", "558.64550000", 1752138659999, "1555993.42922700", 1520, "329.88090000", "918828.02525300", "0"], [1752138660000, "2786.07000000", "2786.08000000", "2781.33000000", "2784.03000000", "926.06630000", 1752138719999, "2577247.11138600", 3034, "270.91150000", "753996.54108600", "0"], [1752138720000, "2784.04000000", "2784.31000000", "2781.69000000", "2782.32000000", "257.60540000", 1752138779999, "716928.41840600", 1920, "107.06780000", "297991.14680000", "0"], [1752138780000, "2782.32000000", "2782.33000000", "2780.35000000", "2781.73000000", "478.54920000", 1752138839999, "1330850.96335800", 2874, "163.81470000", "455541.89278000", "0"], [1752138840000, "2781.74000000", "2783.00000000", "2781.42000000", "2782.99000000", "210.71320000", 1752138899999, "586248.03273300", 614, "151.18240000", "420636.87566400", "0"], [1752138900000, "2782.99000000", "2785.45000000", "2782.71000000", "2783.33000000", "354.71970000", 1752138959999, "987627.66253500", 1749, "182.07760000", "506981.09918100", "0"], [1752138960000, "2783.32000000", "2785.33000000", "2783.26000000", "2784.31000000", "211.02440000", 1752139019999, "587507.60159500", 1027, "151.97010000", "423114.60711300", "0"], [1752139020000, "2784.32000000", "2785.40000000", "2783.78000000", "2785.39000000", "173.20690000", 1752139079999, "482301.66260800", 683, "155.14410000", "432007.93653100", "0"], [1752139080000, "2785.39000000", "2786.37000000", "2785.39000000", "2786.00000000", "163.43030000", 1752139139999, "455294.79914500", 717, "102.91710000", "286701.46429200", "0"], [1752139140000, "2786.00000000", "2786.01000000", "2785.00000000", "2785.69000000", "79.64210000", 1752139199999, "221825.35545300", 822, "54.78160000", "152576.31042900", "0"], [1752139200000, "2785.69000000", "2786.39000000", "2785.69000000", "2786.22000000", "99.57030000", 1752139259999, "277410.28585200", 746, "55.38620000", "154305.55632300", "0"], [1752139260000, "2786.22000000", "2786.22000000", "2783.06000000", "2783.06000000", "171.77040000", 1752139319999, "478282.67081900", 1033, "21.27090000", "59228.58574900", "0"], [1752139320000, "2783.06000000", "2783.06000000", "2780.63000000", "2780.98000000", "179.20390000", 1752139379999, "498545.57445200", 1130, "55.45020000", "154237.04468700", "0"], [1752139380000, "2780.98000000", "2781.24000000", "2779.76000000", "2780.65000000", "1229.06260000", 1752139439999, "3417342.00767800", 3001, "215.14280000", "598183.78119300", "0"], [1752139440000, "2780.65000000", "2780.88000000", "2779.78000000", "2780.87000000", "211.44150000", 1752139499999, "587874.53548300", 1732, "119.95510000", "333521.12462900", "0"], [1752139500000, "2780.88000000", "2782.43000000", "2780.87000000", "2781.49000000", "189.35520000", 1752139559999, "526742.13865300", 1578, "133.73700000", "372017.11236500", "0"], [1752139560000, "2781.50000000", "2781.90000000", "2781.21000000", "2781.89000000", "107.28090000", 1752139619999, "298411.21018700", 406, "49.93290000", "138893.38085900", "0"], [1752139620000, "2781.90000000", "2782.42000000", "2781.29000000", "2781.29000000", "131.61560000", 1752139679999, "366158.36563800", 1083, "37.42300000", "104113.80619900", "0"], [1752139680000, "2781.30000000", "2782.63000000", "2781.00000000", "2782.63000000", "117.96830000", 1752139739999, "328173.04930900", 1130, "63.35040000", "176237.56731300", "0"], [1752139740000, "2782.62000000", "2783.59000000", "2782.62000000", "2783.59000000", "289.27650000", 1752139799999, "805110.11284500", 701, "108.83260000", "302884.44338600", "0"], [1752139800000, "2783.59000000", "2783.60000000", "2781.18000000", "2781.60000000", "98.84480000", 1752139859999, "275002.92534700", 1155, "43.32870000", "120536.75772200", "0"], [1752139860000, "2781.61000000", "2781.61000000", "2780.63000000", "2780.95000000", "127.08680000", 1752139919999, "353433.46535000", 690, "45.60030000", "126809.58376800", "0"], [1752139920000, "2780.95000000", "2784.33000000", "2780.21000000", "2784.17000000", "284.78500000", 1752139979999, "792185.42777200", 1991, "177.12210000", "492706.70425400", "0"], [1752139980000, "2784.16000000", "2784.17000000", "2780.52000000", "2781.14000000", "502.12220000", 1752140039999, "1397024.10089900", 1905, "114.01990000", "317137.38725700", "0"], [1752140040000, "2781.14000000", "2782.19000000", "2781.14000000", "2781.51000000", "156.98920000", 1752140099999, "436695.87844900", 777, "74.12350000", "206176.94045400", "0"], [1752140100000, "2781.52000000", "2783.90000000", "2781.51000000", "2783.90000000", "68.13160000", 1752140159999, "189571.99052600", 932, "56.03140000", "155904.78824300", "0"], [1752140160000, "2783.90000000", "2784.17000000", "2782.72000000", "2782.97000000", "180.24020000", 1752140219999, "501700.77201300", 1210, "81.17240000", "225937.02450600", "0"], [1752140220000, "2782.97000000", "2784.39000000", "2782.97000000", "2783.25000000", "214.50920000", 1752140279999, "597136.36989100", 761, "143.67880000", "399973.55891700", "0"], [1752140280000, "2783.25000000", "2783.25000000", "2782.38000000", "2782.88000000", "97.41300000", 1752140339999, "271068.14181600", 468, "70.32560000", "195689.85679800", "0"], [1752140340000, "2782.88000000", "2783.73000000", "2781.20000000", "2781.20000000", "249.57740000", 1752140399999, "694415.37725200", 1572, "173.21200000", "481931.85184400", "0"], [1752140400000, "2781.21000000", "2782.24000000", "2781.19000000", "2781.19000000", "76.94010000", 1752140459999, "214019.77317700", 969, "37.58610000", "104549.79958600", "0"], [1752140460000, "2781.20000000", "2781.32000000", "2780.50000000", "2780.57000000", "72.02770000", 1752140519999, "200302.20341100", 641, "18.58140000", "51673.21878400", "0"], [1752140520000, "2780.57000000", "2781.35000000", "2780.11000000", "2780.11000000", "266.46950000", 1752140579999, "740987.98824900", 1052, "57.82570000", "160802.86904300", "0"], [1752140580000, "2780.11000000", "2780.12000000", "2778.38000000", "2779.32000000", "245.95540000", 1752140639999, "683530.36687800", 1526, "65.35380000", "181606.82608200", "0"], [1752140640000, "2779.33000000", "2779.33000000", "2778.02000000", "2778.02000000", "148.58670000", 1752140699999, "412894.08790700", 861, "32.33340000", "89851.68653800", "0"], [1752140700000, "2778.03000000", "2780.68000000", "2777.51000000", "2779.41000000", "417.53520000", 1752140759999, "1160434.53891500", 2059, "255.91000000", "711335.11520100", "0"], [1752140760000, "2779.41000000", "2779.79000000", "2778.70000000", "2778.72000000", "120.13150000", 1752140819999, "333844.91232400", 898, "56.11830000", "155950.17884000", "0"], [1752140820000, "2778.72000000", "2779.70000000", "2778.72000000", "2778.84000000", "71.45380000", 1752140879999, "198589.49310100", 902, "40.62260000", "112900.74489400", "0"], [1752140880000, "2778.84000000", "2778.84000000", "2775.14000000", "2776.44000000", "499.80300000", 1752140939999, "1387754.56940300", 3940, "175.70730000", "487828.68984800", "0"], [1752140940000, "2776.45000000", "2776.72000000", "2775.77000000", "2776.43000000", "132.41750000", 1752140999999, "367634.46532200", 1160, "61.14420000", "169757.57629600", "0"], [1752141000000, "2776.43000000", "2778.00000000", "2776.18000000", "2777.00000000", "343.57520000", 1752141059999, "954192.11913300", 1487, "171.66190000", "476720.23756700", "0"], [1752141060000, "2776.99000000", "2777.56000000", "2776.00000000", "2776.76000000", "320.52130000", 1752141119999, "889988.05802300", 933, "134.66040000", "373906.66983800", "0"], [1752141120000, "2776.75000000", "2778.00000000", "2776.75000000", "2777.99000000", "230.42710000", 1752141179999, "639931.82728200", 954, "137.71510000", "382432.75414600", "0"], [1752141180000, "2777.98000000", "2778.33000000", "2777.97000000", "2778.01000000", "327.10870000", 1752141239999, "908715.81587000", 522, "157.73550000", "438192.26189300", "0"], [1752141240000, "2778.00000000", "2779.15000000", "2777.80000000", "2779.14000000", "125.43520000", 1752141299999, "348495.14024700", 764, "64.48780000", "179167.79913400", "0"], [1752141300000, "2779.15000000", "2779.15000000", "2777.04000000", "2777.04000000", "405.83560000", 1752141359999, "1127533.69952200", 1211, "49.15260000", "136586.26347200", "0"], [1752141360000, "2777.04000000", "2777.30000000", "2774.78000000", "2775.40000000", "315.40950000", 1752141419999, "875484.21562400", 1988, "104.39990000", "289759.57797400", "0"], [1752141420000, "2775.39000000", "2778.33000000", "2775.39000000", "2778.32000000", "213.74780000", 1752141479999, "593614.81893200", 886, "161.42560000", "448299.13515600", "0"], [1752141480000, "2778.32000000", "2778.73000000", "2777.43000000", "2778.18000000", "317.44510000", 1752141539999, "881819.55578400", 1246, "151.47690000", "420790.74514600", "0"], [1752141540000, "2778.18000000", "2778.24000000", "2777.52000000", "2778.23000000", "109.91760000", 1752141599999, "305346.74059700", 729, "83.20430000", "231140.35492800", "0"], [1752141600000, "2778.24000000", "2778.24000000", "2777.33000000", "2777.33000000", "137.74380000", 1752141659999, "382617.12458200", 1206, "19.67480000", "54651.93321900", "0"], [1752141660000, "2777.33000000", "2781.23000000", "2777.33000000", "2779.53000000", "1094.99600000", 1752141719999, "3044091.37097000", 2106, "967.65990000", "2690045.75235600", "0"], [1752141720000, "2779.52000000", "2779.52000000", "2776.26000000", "2776.26000000", "144.00510000", 1752141779999, "400013.31721800", 1544, "51.60220000", "143352.72124200", "0"], [1752141780000, "2776.26000000", "2776.61000000", "2775.00000000", "2775.01000000", "254.63440000", 1752141839999, "706794.53249200", 1516, "93.55370000", "259679.97684100", "0"], [1752141840000, "2775.00000000", "2775.07000000", "2774.71000000", "2774.89000000", "283.38190000", 1752141899999, "786368.06202100", 807, "82.24300000", "228221.96738900", "0"], [1752141900000, "2774.90000000", "2776.81000000", "2774.21000000", "2776.62000000", "449.07490000", 1752141959999, "1246272.81071000", 1726, "345.21810000", "958019.73245500", "0"], [1752141960000, "2776.62000000", "2776.87000000", "2775.50000000", "2775.50000000", "180.03640000", 1752142019999, "499852.23877400", 1019, "54.35710000", "150910.83162700", "0"], [1752142020000, "2775.50000000", "2775.50000000", "2772.56000000", "2774.17000000", "352.10720000", 1752142079999, "976616.57598000", 2618, "148.35830000", "411519.32747800", "0"], [1752142080000, "2774.17000000", "2777.16000000", "2774.17000000", "2775.99000000", "297.96980000", 1752142139999, "827217.32696000", 1406, "215.70280000", "598805.06872200", "0"], [1752142140000, "2776.00000000", "2776.00000000", "2773.82000000", "2773.84000000", "272.03720000", 1752142199999, "754827.72687800", 1370, "59.71540000", "165657.54367900", "0"], [1752142200000, "2773.83000000", "2774.79000000", "2773.55000000", "2774.64000000", "97.57310000", 1752142259999, "270708.59540600", 1157, "43.74460000", "121363.09670100", "0"], [1752142260000, "2774.64000000", "2776.39000000", "2774.63000000", "2775.17000000", "440.81150000", 1752142319999, "1223347.11015600", 1452, "272.57940000", "756408.88005400", "0"], [1752142320000, "2775.16000000", "2775.16000000", "2772.99000000", "2773.00000000", "244.10400000", 1752142379999, "677169.66303200", 1526, "16.51470000", "45810.31859500", "0"], [1752142380000, "2773.00000000", "2774.25000000", "2772.00000000", "2773.98000000", "781.09260000", 1752142439999, "2166123.97449500", 2456, "469.67550000", "1302578.50579900", "0"], [1752142440000, "2773.99000000", "2773.99000000", "2773.00000000", "2773.39000000", "89.20660000", 1752142499999, "247430.38001200", 759, "26.74330000", "74174.90729200", "0"], [1752142500000, "2773.39000000", "2775.00000000", "2773.39000000", "2775.00000000", "676.87420000", 1752142559999, "1877636.63222600", 1468, "554.75410000", "1538841.85542400", "0"], [1752142560000, "2774.99000000", "2775.98000000", "2774.99000000", "2775.94000000", "282.33200000", 1752142619999, "783616.01462300", 993, "201.90630000", "560373.23421900", "0"], [1752142620000, "2775.95000000", "2777.10000000", "2775.00000000", "2776.73000000", "162.06570000", 1752142679999, "449947.58307700", 1583, "98.83230000", "274379.21076700", "0"], [1752142680000, "2776.74000000", "2776.96000000", "2775.06000000", "2775.06000000", "95.37690000", 1752142739999, "264824.98288900", 1165, "31.70090000", "88023.64350900", "0"], [1752142740000, "2775.06000000", "2776.33000000", "2775.06000000", "2775.67000000", "123.98130000", 1752142799999, "344146.20869000", 1044, "39.25080000", "108949.96686400", "0"], [1752142800000, "2775.67000000", "2776.05000000", "2775.35000000", "2775.61000000", "131.07980000", 1752142859999, "363857.29584300", 1020, "58.76750000", "163124.74991200", "0"], [1752142860000, "2775.61000000", "2776.61000000", "2775.61000000", "2776.61000000", "135.41670000", 1752142919999, "375925.68786200", 472, "113.78220000", "315870.26408200", "0"], [1752142920000, "2776.61000000", "2776.61000000", "2775.61000000", "2776.00000000", "317.31100000", 1752142979999, "880836.01217200", 934, "52.58220000", "145969.82642300", "0"], [1752142980000, "2776.00000000", "2776.01000000", "2774.38000000", "2775.57000000", "306.71110000", 1752143039999, "851197.79269900", 1261, "45.09780000", "125154.26249100", "0"], [1752143040000, "2775.56000000", "2775.57000000", "2774.70000000", "2775.06000000", "187.08030000", 1752143099999, "519192.97007800", 692, "92.95050000", "257943.63688800", "0"], [1752143100000, "2775.06000000", "2776.03000000", "2775.06000000", "2775.61000000", "113.53300000", 1752143159999, "315128.73773200", 762, "41.01240000", "113839.12989200", "0"], [1752143160000, "2775.62000000", "2775.62000000", "2775.29000000", "2775.33000000", "82.91470000", 1752143219999, "230118.47340400", 342, "50.80610000", "141003.07723300", "0"], [1752143220000, "2775.33000000", "2775.76000000", "2775.32000000", "2775.63000000", "120.16890000", 1752143279999, "333539.62006700", 463, "66.98650000", "185921.98524300", "0"], [1752143280000, "2775.63000000", "2776.25000000", "2775.62000000", "2776.21000000", "78.60040000", 1752143339999, "218174.74462800", 304, "32.62390000", "90559.76866400", "0"], [1752143340000, "2776.21000000", "2776.95000000", "2775.60000000", "2775.60000000", "217.49290000", 1752143399999, "603876.30998400", 1308, "48.38350000", "134345.87449500", "0"], [1752143400000, "2775.61000000", "2778.00000000", "2775.49000000", "2777.99000000", "432.69610000", 1752143459999, "1201377.65156000", 1974, "178.89070000", "496734.24417700", "0"], [1752143460000, "2777.99000000", "2779.40000000", "2777.99000000", "2779.40000000", "539.58890000", 1752143519999, "1499255.24376900", 1843, "272.63350000", "757524.22047000", "0"], [1752143520000, "2779.40000000", "2781.00000000", "2779.39000000", "2780.12000000", "506.23160000", 1752143579999, "1407374.80923400", 1680, "314.67430000", "874804.22141800", "0"], [1752143580000, "2780.13000000", "2780.76000000", "2779.81000000", "2780.73000000", "170.77560000", 1752143639999, "474805.90499100", 1241, "93.02940000", "258648.99054400", "0"], [1752143640000, "2780.73000000", "2781.39000000", "2780.22000000", "2780.63000000", "335.88420000", 1752143699999, "934039.83333900", 1535, "211.93040000", "589351.26274700", "0"], [1752143700000, "2780.64000000", "2783.51000000", "2780.13000000", "2782.10000000", "279.10460000", 1752143759999, "776491.65468200", 2249, "170.37650000", "474016.76734500", "0"], [1752143760000, "2782.09000000", "2782.71000000", "2781.93000000", "2782.41000000", "191.87040000", 1752143819999, "533838.49466200", 968, "153.02360000", "425751.25573600", "0"], [1752143820000, "2782.40000000", "2782.41000000", "2781.50000000", "2781.99000000", "149.82120000", 1752143879999, "416837.23373000", 728, "30.27070000", "84212.86318600", "0"], [1752143880000, "2782.00000000", "2782.10000000", "2781.99000000", "2782.10000000", "51.52560000", 1752143939999, "143345.29328400", 202, "35.66780000", "99228.33376200", "0"], [1752143940000, "2782.10000000", "2783.49000000", "2781.99000000", "2782.73000000", "111.47530000", 1752143999999, "310160.87623400", 939, "54.05280000", "150394.07833600", "0"], [1752144000000, "2782.74000000", "2782.74000000", "2782.04000000", "2782.04000000", "113.62830000", 1752144059999, "316164.12609100", 386, "57.69400000", "160524.84903200", "0"], [1752144060000, "2782.04000000", "2782.35000000", "2780.85000000", "2782.35000000", "328.73360000", 1752144119999, "914482.83981000", 1019, "294.01480000", "817909.27017800", "0"], [1752144120000, "2782.36000000", "2784.07000000", "2782.35000000", "2784.07000000", "292.09840000", 1752144179999, "812897.30273600", 847, "247.70510000", "689321.97817500", "0"], [1752144180000, "2784.07000000", "2784.47000000", "2780.00000000", "2781.60000000", "580.86700000", 1752144239999, "1616089.00423900", 2609, "174.60550000", "485659.28682400", "0"], [1752144240000, "2781.60000000", "2781.94000000", "2779.83000000", "2780.67000000", "177.11420000", 1752144299999, "492492.22240800", 1492, "46.32690000", "128814.98674800", "0"], [1752144300000, "2780.68000000", "2780.85000000", "2780.12000000", "2780.12000000", "128.77640000", 1752144359999, "358059.50643300", 1178, "24.22010000", "67343.91177200", "0"], [1752144360000, "2780.12000000", "2780.74000000", "2778.22000000", "2779.39000000", "317.86760000", 1752144419999, "883554.82258200", 2809, "115.66650000", "321505.63711600", "0"], [1752144420000, "2779.39000000", "2779.39000000", "2778.72000000", "2778.93000000", "65.72250000", 1752144479999, "182643.29838400", 557, "18.35060000", "50994.34383600", "0"], [1752144480000, "2778.93000000", "2779.36000000", "2778.72000000", "2779.21000000", "100.98170000", 1752144539999, "280623.94021800", 891, "21.80750000", "60600.99177300", "0"], [1752144540000, "2779.21000000", "2781.05000000", "2778.91000000", "2781.04000000", "74.57610000", 1752144599999, "207319.18164100", 1183, "55.79390000", "155109.48587700", "0"], [1752144600000, "2781.04000000", "2784.50000000", "2781.04000000", "2782.94000000", "303.81340000", 1752144659999, "845574.60031600", 1823, "178.96540000", "498005.73296000", "0"], [1752144660000, "2782.94000000", "2783.59000000", "2782.60000000", "2783.35000000", "61.51840000", 1752144719999, "171196.29046200", 929, "44.94390000", "125071.64624600", "0"], [1752144720000, "2783.38000000", "2784.69000000", "2783.37000000", "2784.40000000", "75.89500000", 1752144779999, "211285.77976400", 817, "64.32280000", "179069.81999900", "0"], [1752144780000, "2784.39000000", "2787.00000000", "2784.19000000", "2786.17000000", "711.71240000", 1752144839999, "1982899.63627600", 2586, "490.43190000", "1366276.65890400", "0"], [1752144840000, "2786.17000000", "2786.17000000", "2785.01000000", "2786.00000000", "182.63560000", 1752144899999, "508802.89008800", 998, "94.69150000", "263807.34649300", "0"], [1752144900000, "2786.01000000", "2786.01000000", "2784.32000000", "2784.32000000", "129.74130000", 1752144959999, "361304.25350500", 1142, "54.72570000", "152394.94708200", "0"], [1752144960000, "2784.33000000", "2784.45000000", "2784.00000000", "2784.34000000", "87.05570000", 1752145019999, "242375.83624100", 723, "23.53240000", "65515.66146300", "0"], [1752145020000, "2784.33000000", "2785.74000000", "2784.06000000", "2785.68000000", "54.25040000", 1752145079999, "151055.40189600", 847, "32.27080000", "89856.63089700", "0"], [1752145080000, "2785.69000000", "2785.69000000", "2784.52000000", "2784.52000000", "311.33880000", 1752145139999, "867096.06337900", 661, "28.11120000", "78289.70633900", "0"], [1752145140000, "2784.52000000", "2785.09000000", "2784.21000000", "2784.93000000", "138.04080000", 1752145199999, "384409.39572900", 563, "111.03970000", "309218.50791900", "0"], [1752145200000, "2784.93000000", "2784.93000000", "2780.95000000", "2781.46000000", "1079.84110000", 1752145259999, "3005494.58100700", 2133, "420.79620000", "1171231.29606000", "0"], [1752145260000, "2781.46000000", "2782.32000000", "2781.44000000", "2782.20000000", "100.90900000", 1752145319999, "280729.82156200", 892, "75.86110000", "211046.29410700", "0"], [1752145320000, "2782.20000000", "2782.44000000", "2780.91000000", "2780.91000000", "213.99970000", 1752145379999, "595265.20839300", 715, "11.97170000", "33297.62071300", "0"], [1752145380000, "2780.91000000", "2781.47000000", "2779.64000000", "2780.88000000", "216.78620000", 1752145439999, "602832.61067500", 1667, "47.75860000", "132795.89578200", "0"], [1752145440000, "2780.89000000", "2781.43000000", "2780.82000000", "2780.82000000", "114.56610000", 1752145499999, "318632.82481700", 603, "22.81390000", "63446.86714300", "0"], [1752145500000, "2780.83000000", "2782.89000000", "2780.83000000", "2782.88000000", "249.16060000", 1752145559999, "693333.89426900", 1544, "69.44630000", "193222.58732800", "0"], [1752145560000, "2782.88000000", "2783.27000000", "2782.58000000", "2782.58000000", "65.35180000", 1752145619999, "181868.20407400", 795, "35.93770000", "100010.87389700", "0"], [1752145620000, "2782.59000000", "2783.75000000", "2782.10000000", "2782.10000000", "66.27640000", 1752145679999, "184442.20293500", 1173, "20.40120000", "56779.55674400", "0"], [1752145680000, "2782.09000000", "2782.09000000", "2781.30000000", "2781.30000000", "19.11490000", 1752145739999, "53171.44745600", 485, "7.36350000", "20481.69418900", "0"], [1752145740000, "2781.30000000", "2781.81000000", "2780.50000000", "2780.50000000", "127.85100000", 1752145799999, "355591.11078700", 1108, "74.25460000", "206530.16566300", "0"], [1752145800000, "2780.51000000", "2780.51000000", "2779.00000000", "2779.00000000", "122.04030000", 1752145859999, "339226.22518300", 578, "8.33570000", "23176.27963400", "0"], [1752145860000, "2779.01000000", "2780.27000000", "2779.01000000", "2780.27000000", "136.00120000", 1752145919999, "378029.08806900", 1051, "68.02260000", "189067.15816600", "0"], [1752145920000, "2780.26000000", "2781.06000000", "2779.98000000", "2780.67000000", "90.50320000", 1752145979999, "251644.67666700", 738, "65.30750000", "181590.69370500", "0"], [1752145980000, "2780.67000000", "2780.83000000", "2780.00000000", "2780.62000000", "89.24220000", 1752146039999, "248146.47723000", 708, "30.77120000", "85556.14319700", "0"], [1752146040000, "2780.63000000", "2782.44000000", "2780.62000000", "2782.29000000", "141.28320000", 1752146099999, "393045.54517200", 912, "48.89260000", "135988.37349000", "0"], [1752146100000, "2782.29000000", "2782.44000000", "2778.04000000", "2778.39000000", "299.54900000", 1752146159999, "833076.98461200", 1736, "36.69690000", "102058.21085300", "0"], [1752146160000, "2778.39000000", "2780.28000000", "2778.39000000", "2779.49000000", "123.04040000", 1752146219999, "342018.32398600", 1327, "41.59570000", "115603.97565800", "0"], [1752146220000, "2779.50000000", "2780.21000000", "2779.49000000", "2780.03000000", "94.75510000", 1752146279999, "263423.11999500", 534, "24.93060000", "69300.69255300", "0"], [1752146280000, "2780.02000000", "2780.03000000", "2779.42000000", "2779.43000000", "126.48230000", 1752146339999, "351596.29863600", 950, "45.50270000", "126481.05251000", "0"], [1752146340000, "2779.43000000", "2781.19000000", "2779.42000000", "2780.90000000", "260.08770000", 1752146399999, "723246.52270100", 1063, "97.50740000", "271130.34915800", "0"], [1752146400000, "2780.89000000", "2783.00000000", "2780.89000000", "2782.77000000", "276.52980000", 1752146459999, "769212.39696400", 1206, "70.85140000", "197073.49940000", "0"], [1752146460000, "2782.77000000", "2783.41000000", "2780.52000000", "2780.80000000", "291.56320000", 1752146519999, "811173.04861600", 1571, "39.44270000", "109752.53733000", "0"], [1752146520000, "2780.81000000", "2780.81000000", "2778.77000000", "2780.40000000", "242.38420000", 1752146579999, "673746.75586400", 1100, "121.16360000", "336766.63421900", "0"], [1752146580000, "2780.40000000", "2780.93000000", "2780.39000000", "2780.73000000", "231.13560000", 1752146639999, "642745.35220700", 496, "166.57050000", "463212.45443700", "0"], [1752146640000, "2780.72000000", "2780.73000000", "2779.72000000", "2779.73000000", "35.57090000", 1752146699999, "98900.54600600", 625, "3.97920000", "11063.83701200", "0"], [1752146700000, "2779.72000000", "2780.19000000", "2779.66000000", "2780.18000000", "139.06750000", 1752146759999, "386621.51644400", 396, "60.36190000", "167808.68045000", "0"], [1752146760000, "2780.18000000", "2780.19000000", "2778.91000000", "2778.91000000", "87.20270000", 1752146819999, "242367.24117100", 883, "10.69520000", "29729.63625900", "0"], [1752146820000, "2778.92000000", "2779.98000000", "2778.41000000", "2779.51000000", "67.27450000", 1752146879999, "186973.45812800", 897, "31.35120000", "87141.40925500", "0"], [1752146880000, "2779.50000000", "2780.72000000", "2779.50000000", "2780.72000000", "44.46690000", 1752146939999, "123617.32602100", 623, "18.98550000", "52780.11578100", "0"], [1752146940000, "2780.72000000", "2780.78000000", "2779.67000000", "2780.20000000", "161.43420000", 1752146999999, "448811.29339900", 922, "95.00420000", "264117.96909100", "0"], [1752147000000, "2780.20000000", "2780.21000000", "2779.00000000", "2779.01000000", "100.59580000", 1752147059999, "279623.41105500", 811, "64.96940000", "180592.38058600", "0"], [1752147060000, "2779.00000000", "2779.50000000", "2778.62000000", "2778.62000000", "83.51640000", 1752147119999, "232093.16190000", 928, "47.30840000", "131469.65320400", "0"], [1752147120000, "2778.63000000", "2778.82000000", "2778.15000000", "2778.82000000", "51.83500000", 1752147179999, "144016.66225500", 526, "26.11210000", "72549.30707700", "0"], [1752147180000, "2778.81000000", "2778.82000000", "2777.72000000", "2777.89000000", "187.97890000", 1752147239999, "522241.64088100", 669, "77.60010000", "215602.57363800", "0"], [1752147240000, "2777.89000000", "2777.89000000", "2776.96000000", "2777.15000000", "130.00040000", 1752147299999, "361032.27963800", 773, "22.96230000", "63767.79738700", "0"], [1752147300000, "2777.14000000", "2777.72000000", "2776.87000000", "2777.71000000", "212.30250000", 1752147359999, "589644.32408000", 742, "83.87350000", "232924.36546300", "0"], [1752147360000, "2777.72000000", "2778.46000000", "2777.70000000", "2778.46000000", "74.62050000", 1752147419999, "207299.70648100", 482, "41.31440000", "114773.59980900", "0"], [1752147420000, "2778.45000000", "2779.39000000", "2778.45000000", "2778.85000000", "314.47730000", 1752147479999, "873855.14942100", 1161, "259.61930000", "721400.59433800", "0"], [1752147480000, "2778.86000000", "2778.86000000", "2776.72000000", "2776.72000000", "437.63620000", 1752147539999, "1215641.43479000", 1375, "121.16710000", "336582.73335900", "0"], [1752147540000, "2776.72000000", "2776.73000000", "2775.00000000", "2775.00000000", "181.78400000", 1752147599999, "504609.84293100", 913, "14.99690000", "41630.33903800", "0"], [1752147600000, "2775.00000000", "2776.50000000", "2775.00000000", "2775.83000000", "124.72530000", 1752147659999, "346206.91111300", 1422, "65.63910000", "182189.35981400", "0"], [1752147660000, "2775.83000000", "2777.49000000", "2775.83000000", "2777.11000000", "54.20140000", 1752147719999, "150515.66374300", 927, "25.38380000", "70482.30073800", "0"], [1752147720000, "2777.12000000", "2777.42000000", "2776.19000000", "2776.19000000", "41.00800000", 1752147779999, "113884.17053700", 781, "16.63970000", "46212.77510000", "0"], [1752147780000, "2776.19000000", "2776.59000000", "2776.19000000", "2776.32000000", "52.58220000", 1752147839999, "145988.52322900", 346, "31.55870000", "87619.15717900", "0"], [1752147840000, "2776.32000000", "2776.80000000", "2776.32000000", "2776.43000000", "68.78320000", 1752147899999, "190984.56958100", 555, "22.43860000", "62300.32857200", "0"], [1752147900000, "2776.43000000", "2776.73000000", "2776.43000000", "2776.72000000", "119.62930000", 1752147959999, "332167.30651700", 453, "103.69680000", "287928.18016000", "0"], [1752147960000, "2776.73000000", "2777.29000000", "2776.59000000", "2776.67000000", "92.42190000", 1752148019999, "256645.11647000", 904, "40.56700000", "112646.48753600", "0"], [1752148020000, "2776.68000000", "2776.79000000", "2775.43000000", "2775.43000000", "84.23350000", 1752148079999, "233853.39047200", 1113, "18.15560000", "50404.63943400", "0"], [1752148080000, "2775.43000000", "2776.70000000", "2775.12000000", "2776.70000000", "107.81210000", 1752148139999, "299235.18515600", 991, "52.50360000", "145721.27017100", "0"], [1752148140000, "2776.70000000", "2777.40000000", "2776.70000000", "2777.39000000", "91.60090000", 1752148199999, "254400.47491000", 519, "44.12960000", "122556.29854400", "0"], [1752148200000, "2777.40000000", "2779.16000000", "2777.39000000", "2778.77000000", "240.91890000", 1752148259999, "669315.63710300", 1007, "133.33890000", "370471.51003200", "0"], [1752148260000, "2778.76000000", "2778.76000000", "2776.61000000", "2777.35000000", "693.35620000", 1752148319999, "1925593.08144200", 1860, "573.64190000", "1593118.19018500", "0"], [1752148320000, "2777.36000000", "2777.64000000", "2776.32000000", "2777.29000000", "463.26840000", 1752148379999, "1286367.34708000", 1220, "316.09670000", "877715.08915600", "0"], [1752148380000, "2777.28000000", "2777.29000000", "2775.91000000", "2776.25000000", "399.87240000", 1752148439999, "1110072.95490100", 1022, "239.88900000", "665915.47377900", "0"], [1752148440000, "2776.26000000", "2776.26000000", "2775.02000000", "2775.61000000", "501.02200000", 1752148499999, "1390691.29322300", 829, "129.23630000", "358741.67707200", "0"], [1752148500000, "2775.62000000", "2776.41000000", "2773.12000000", "2774.64000000", "601.19180000", 1752148559999, "1668063.09632400", 2889, "256.85550000", "712616.93763000", "0"], [1752148560000, "2774.64000000", "2775.96000000", "2774.46000000", "2775.96000000", "183.93260000", 1752148619999, "510363.00957100", 990, "58.45240000", "162196.34897400", "0"], [1752148620000, "2775.97000000", "2778.44000000", "2775.96000000", "2778.44000000", "277.59500000", 1752148679999, "771065.18660600", 1592, "226.57000000", "629354.62509300", "0"], [1752148680000, "2778.44000000", "2778.45000000", "2777.73000000", "2778.39000000", "123.53870000", 1752148739999, "343216.86036100", 750, "68.08930000", "189163.83520600", "0"], [1752148740000, "2778.39000000", "2779.19000000", "2778.38000000", "2778.69000000", "455.04890000", 1752148799999, "1264366.86624700", 585, "398.95330000", "1108478.57010500", "0"], [1752148800000, "2778.69000000", "2778.69000000", "2777.00000000", "2777.84000000", "230.36080000", 1752148859999, "639941.38759600", 1778, "140.82850000", "391216.23608800", "0"], [1752148860000, "2777.85000000", "2777.85000000", "2776.22000000", "2776.73000000", "153.26540000", 1752148919999, "425608.36145700", 1901, "37.62800000", "104488.69905800", "0"], [1752148920000, "2776.73000000", "2777.48000000", "2776.00000000", "2776.00000000", "140.03540000", 1752148979999, "388875.41367400", 1191, "26.64490000", "73991.98285000", "0"], [1752148980000, "2776.00000000", "2776.00000000", "2774.38000000", "2774.65000000", "94.99530000", 1752149039999, "263594.19714800", 1008, "43.92560000", "121878.22229100", "0"], [1752149040000, "2774.66000000", "2777.00000000", "2774.23000000", "2775.05000000", "204.71150000", 1752149099999, "568161.63584200", 2462, "87.28660000", "242237.33869700", "0"], [1752149100000, "2775.06000000", "2776.82000000", "2775.06000000", "2775.89000000", "187.99770000", 1752149159999, "521808.40234800", 1332, "113.71030000", "315611.61624000", "0"], [1752149160000, "2775.90000000", "2775.90000000", "2774.99000000", "2775.67000000", "167.54530000", 1752149219999, "464994.49909900", 825, "22.03920000", "61169.11471900", "0"], [1752149220000, "2775.68000000", "2775.68000000", "2773.51000000", "2774.13000000", "356.36920000", 1752149279999, "988742.76540700", 2066, "88.99550000", "246873.03361800", "0"], [1752149280000, "2774.12000000", "2774.98000000", "2773.28000000", "2773.28000000", "287.45300000", 1752149339999, "797482.26807500", 1536, "69.80670000", "193658.56682800", "0"], [1752149340000, "2773.27000000", "2776.40000000", "2773.00000000", "2774.01000000", "1052.77100000", 1752149399999, "2921378.74671300", 2191, "820.01240000", "2275356.98968700", "0"], [1752149400000, "2774.01000000", "2774.78000000", "2769.66000000", "2771.88000000", "1636.19210000", 1752149459999, "4535428.78038700", 5705, "666.31040000", "1846867.63975300", "0"], [1752149460000, "2771.87000000", "2772.72000000", "2771.14000000", "2772.71000000", "584.85020000", 1752149519999, "1621217.11261300", 2164, "323.75090000", "897432.73672600", "0"], [1752149520000, "2772.72000000", "2772.74000000", "2769.72000000", "2770.35000000", "759.07150000", 1752149579999, "2103376.94529900", 3162, "211.32790000", "585558.13801200", "0"], [1752149580000, "2770.34000000", "2770.48000000", "2768.38000000", "2769.12000000", "719.63030000", 1752149639999, "1992971.58273100", 2406, "132.18790000", "366057.52280200", "0"], [1752149640000, "2769.12000000", "2769.89000000", "2768.31000000", "2769.12000000", "384.68650000", 1752149699999, "1065315.05318600", 2578, "169.03640000", "468124.19580000", "0"], [1752149700000, "2769.13000000", "2771.00000000", "2769.12000000", "2770.20000000", "320.14230000", 1752149759999, "886801.00775000", 1486, "177.52380000", "491710.69612000", "0"], [1752149760000, "2770.19000000", "2771.31000000", "2769.73000000", "2770.32000000", "267.71120000", 1752149819999, "741736.20912500", 1779, "151.78430000", "420512.08822700", "0"], [1752149820000, "2770.32000000", "2771.55000000", "2770.05000000", "2771.38000000", "253.83540000", 1752149879999, "703282.77301900", 1365, "128.29300000", "355422.96276500", "0"], [1752149880000, "2771.38000000", "2771.43000000", "2769.67000000", "2769.86000000", "143.88660000", 1752149939999, "398616.58207100", 1432, "62.49350000", "173115.60475300", "0"], [1752149940000, "2769.85000000", "2772.28000000", "2769.00000000", "2772.28000000", "469.47630000", 1752149999999, "1300500.23304500", 1708, "350.72720000", "971560.22399100", "0"], [1752150000000, "2772.28000000", "2772.28000000", "2769.93000000", "2770.01000000", "156.98920000", 1752150059999, "435079.69486000", 1454, "41.20410000", "114174.65832200", "0"], [1752150060000, "2770.02000000", "2771.17000000", "2770.01000000", "2770.08000000", "181.06720000", 1752150119999, "501655.73205600", 1067, "97.30070000", "269578.38224800", "0"], [1752150120000, "2770.07000000", "2770.80000000", "2770.00000000", "2770.78000000", "112.83260000", 1752150179999, "312601.38661000", 847, "77.97120000", "216015.37171800", "0"], [1752150180000, "2770.79000000", "2770.87000000", "2769.93000000", "2770.48000000", "102.45930000", 1752150239999, "283850.01876000", 1580, "40.32350000", "111708.91101700", "0"], [1752150240000, "2770.48000000", "2771.82000000", "2770.48000000", "2770.77000000", "173.73760000", 1752150299999, "481441.98471300", 1483, "92.37050000", "255958.82833600", "0"], [1752150300000, "2770.77000000", "2770.77000000", "2767.67000000", "2769.19000000", "431.27160000", 1752150359999, "1194066.47884900", 2257, "138.46740000", "383304.48691500", "0"], [1752150360000, "2769.20000000", "2773.00000000", "2769.19000000", "2772.56000000", "1838.05260000", 1752150419999, "5094357.58398800", 2210, "1462.40010000", "4053065.22168000", "0"], [1752150420000, "2772.56000000", "2775.78000000", "2772.56000000", "2775.14000000", "732.99740000", 1752150479999, "2033511.41974800", 2083, "378.89430000", "1051098.55920100", "0"], [1752150480000, "2775.14000000", "2777.10000000", "2775.14000000", "2776.10000000", "431.23200000", 1752150539999, "1197252.66874600", 1347, "281.45550000", "781433.16616600", "0"], [1752150540000, "2776.10000000", "2777.00000000", "2775.03000000", "2775.74000000", "459.73660000", 1752150599999, "1276275.51049300", 1238, "345.96190000", "960421.17442300", "0"], [1752150600000, "2775.73000000", "2777.00000000", "2775.26000000", "2775.89000000", "142.57200000", 1752150659999, "395789.77523100", 1530, "78.57040000", "218101.95671000", "0"], [1752150660000, "2775.89000000", "2778.98000000", "2775.51000000", "2776.25000000", "1091.81880000", 1752150719999, "3032008.22388000", 2797, "905.63360000", "2515049.96718100", "0"], [1752150720000, "2776.24000000", "2776.24000000", "2774.10000000", "2775.69000000", "140.19810000", 1752150779999, "389065.73429200", 1609, "54.49560000", "151221.50781700", "0"], [1752150780000, "2775.69000000", "2775.70000000", "2773.90000000", "2773.95000000", "261.82330000", 1752150839999, "726479.87743900", 1052, "90.74650000", "251793.88599600", "0"], [1752150840000, "2773.95000000", "2775.48000000", "2773.94000000", "2774.65000000", "411.11990000", 1752150899999, "1140683.13255400", 1584, "81.43000000", "225944.54319800", "0"], [1752150900000, "2774.66000000", "2774.87000000", "2774.10000000", "2774.20000000", "191.00970000", 1752150959999, "529919.05368900", 1118, "88.37720000", "245185.49298400", "0"], [1752150960000, "2774.20000000", "2776.26000000", "2774.20000000", "2775.49000000", "188.17020000", 1752151019999, "522232.89272600", 1407, "148.62960000", "412475.07208900", "0"], [1752151020000, "2775.49000000", "2775.49000000", "2774.20000000", "2774.68000000", "143.01850000", 1752151079999, "396862.43902700", 1332, "90.20220000", "250300.10334200", "0"], [1752151080000, "2774.69000000", "2774.85000000", "2774.00000000", "2774.00000000", "142.79430000", 1752151139999, "396198.59420300", 795, "35.88960000", "99581.50949300", "0"], [1752151140000, "2774.00000000", "2775.13000000", "2773.82000000", "2774.47000000", "406.93490000", 1752151199999, "1128968.94492700", 1132, "270.07920000", "749317.96474800", "0"], [1752151200000, "2774.48000000", "2774.99000000", "2774.33000000", "2774.57000000", "262.83720000", 1752151259999, "729273.35685900", 1237, "196.41030000", "544949.80173500", "0"], [1752151260000, "2774.58000000", "2774.76000000", "2774.56000000", "2774.56000000", "71.80890000", 1752151319999, "199242.77366100", 296, "30.62430000", "84970.70289600", "0"], [1752151320000, "2774.57000000", "2774.57000000", "2773.99000000", "2774.41000000", "221.22180000", 1752151379999, "613714.71786500", 857, "147.93210000", "410382.28752900", "0"], [1752151380000, "2774.40000000", "2776.70000000", "2774.40000000", "2775.76000000", "410.36670000", 1752151439999, "1139137.18223700", 1461, "317.45550000", "881217.10673500", "0"], [1752151440000, "2775.76000000", "2775.76000000", "2774.50000000", "2774.50000000", "133.09990000", 1752151499999, "369364.52327600", 640, "46.62090000", "129379.98465200", "0"], [1752151500000, "2774.50000000", "2774.53000000", "2774.00000000", "2774.50000000", "151.38880000", 1752151559999, "419988.21331900", 980, "73.67050000", "204373.57376400", "0"], [1752151560000, "2774.50000000", "2774.99000000", "2773.93000000", "2774.71000000", "220.69550000", 1752151619999, "612333.52055200", 1054, "114.17400000", "316765.05575200", "0"], [1752151620000, "2774.70000000", "2775.00000000", "2774.18000000", "2774.18000000", "172.04210000", 1752151679999, "477325.25965700", 745, "46.00960000", "127660.08716400", "0"], [1752151680000, "2774.18000000", "2775.71000000", "2772.43000000", "2775.70000000", "581.94620000", 1752151739999, "1614243.50728500", 2096, "330.01790000", "915379.55156800", "0"], [1752151740000, "2775.70000000", "2775.89000000", "2773.70000000", "2775.88000000", "266.09290000", 1752151799999, "738367.96562800", 1642, "167.41100000", "464553.98426100", "0"], [1752151800000, "2775.88000000", "2775.88000000", "2772.00000000", "2773.62000000", "625.02190000", 1752151859999, "1733742.99535000", 2460, "231.33590000", "641664.01993500", "0"], [1752151860000, "2773.63000000", "2774.73000000", "2773.15000000", "2773.83000000", "433.67540000", 1752151919999, "1203051.80114200", 1808, "244.53480000", "678384.41923800", "0"], [1752151920000, "2773.83000000", "2774.71000000", "2773.54000000", "2774.05000000", "322.25310000", 1752151979999, "893943.34298900", 2042, "127.87160000", "354714.87259600", "0"], [1752151980000, "2774.05000000", "2774.81000000", "2774.04000000", "2774.80000000", "138.08870000", 1752152039999, "383131.95350700", 921, "110.53900000", "306694.60903600", "0"], [1752152040000, "2774.80000000", "2774.80000000", "2774.00000000", "2774.29000000", "145.22920000", 1752152099999, "402915.23144400", 603, "28.11820000", "78011.19624000", "0"], [1752152100000, "2774.28000000", "2774.29000000", "2772.96000000", "2773.39000000", "209.63560000", 1752152159999, "581434.04875100", 1291, "121.16390000", "336063.69995200", "0"], [1752152160000, "2773.38000000", "2777.18000000", "2773.38000000", "2776.51000000", "450.82890000", 1752152219999, "1251352.49602000", 2043, "363.90020000", "1010010.33337100", "0"], [1752152220000, "2776.50000000", "2777.18000000", "2775.77000000", "2777.17000000", "218.51800000", 1752152279999, "606681.50567000", 1088, "98.51770000", "273537.29943200", "0"], [1752152280000, "2777.18000000", "2780.00000000", "2777.18000000", "2779.27000000", "839.60980000", 1752152339999, "2333320.49838800", 2486, "664.79800000", "1847442.47407100", "0"], [1752152340000, "2779.27000000", "2780.25000000", "2778.35000000", "2778.74000000", "434.78270000", 1752152399999, "1208353.93469800", 1317, "252.02920000", "700451.26052600", "0"], [1752152400000, "2778.73000000", "2780.65000000", "2777.21000000", "2780.12000000", "438.68640000", 1752152459999, "1219173.77722000", 2366, "319.87130000", "889039.40529100", "0"], [1752152460000, "2780.12000000", "2780.90000000", "2779.52000000", "2780.63000000", "273.03130000", 1752152519999, "759109.04897600", 1693, "112.42960000", "312581.60644700", "0"], [1752152520000, "2780.63000000", "2782.59000000", "2780.63000000", "2782.59000000", "266.39920000", 1752152579999, "741097.08397700", 1976, "199.23020000", "554230.67394100", "0"], [1752152580000, "2782.58000000", "2784.98000000", "2782.58000000", "2783.70000000", "483.96230000", 1752152639999, "1347313.68985600", 2123, "282.13570000", "785402.70183100", "0"], [1752152640000, "2783.70000000", "2783.71000000", "2780.20000000", "2781.42000000", "374.79820000", 1752152699999, "1042573.67631300", 2212, "167.26080000", "465258.76251000", "0"], [1752152700000, "2781.47000000", "2781.47000000", "2778.88000000", "2779.30000000", "182.24290000", 1752152759999, "506593.22433400", 1370, "85.94970000", "238884.93951800", "0"], [1752152760000, "2779.31000000", "2780.92000000", "2779.11000000", "2780.92000000", "176.34820000", 1752152819999, "490241.45019700", 1280, "152.34360000", "423510.27693500", "0"], [1752152820000, "2780.91000000", "2781.99000000", "2780.54000000", "2780.54000000", "356.49090000", 1752152879999, "991669.60423800", 1355, "290.68510000", "808628.35093300", "0"], [1752152880000, "2780.55000000", "2781.19000000", "2779.24000000", "2779.46000000", "336.25930000", 1752152939999, "934857.64839800", 1260, "158.93340000", "441939.27001700", "0"], [1752152940000, "2779.45000000", "2779.92000000", "2778.55000000", "2779.31000000", "278.36880000", 1752152999999, "773766.18754600", 1568, "132.78010000", "369066.65630400", "0"], [1752153000000, "2779.31000000", "2779.47000000", "2777.56000000", "2778.35000000", "256.38410000", 1752153059999, "712272.91444900", 1453, "68.94850000", "191541.70133200", "0"], [1752153060000, "2778.35000000", "2780.20000000", "2778.34000000", "2780.03000000", "436.74620000", 1752153119999, "1213786.63870900", 1756, "309.16740000", "859219.90481500", "0"], [1752153120000, "2780.04000000", "2781.96000000", "2778.54000000", "2781.96000000", "909.01170000", 1752153179999, "2527321.51347600", 2394, "756.13340000", "2102389.31114900", "0"], [1752153180000, "2781.96000000", "2786.50000000", "2781.96000000", "2784.80000000", "1461.10790000", 1752153239999, "4068906.46204200", 4438, "978.34550000", "2724547.69462700", "0"], [1752153240000, "2784.80000000", "2785.00000000", "2783.27000000", "2784.44000000", "257.62030000", 1752153299999, "717255.19042500", 1426, "95.13280000", "264868.23533400", "0"], [1752153300000, "2784.45000000", "2786.41000000", "2784.45000000", "2785.05000000", "316.94390000", 1752153359999, "882791.85030600", 2423, "205.06150000", "571128.69426600", "0"], [1752153360000, "2785.06000000", "2785.66000000", "2784.12000000", "2785.20000000", "188.93800000", 1752153419999, "526182.83178000", 1351, "126.31880000", "351799.96610700", "0"], [1752153420000, "2785.20000000", "2785.20000000", "2782.99000000", "2783.09000000", "239.63930000", 1752153479999, "667198.25619700", 1567, "116.85020000", "325350.91812100", "0"], [1752153480000, "2783.08000000", "2785.74000000", "2782.88000000", "2785.59000000", "203.87100000", 1752153539999, "567629.79805900", 1659, "114.74010000", "319500.83934200", "0"], [1752153540000, "2785.60000000", "2785.74000000", "2784.18000000", "2784.18000000", "111.26830000", 1752153599999, "309906.44294200", 1071, "46.13560000", "128492.89774600", "0"], [1752153600000, "2784.19000000", "2785.28000000", "2783.31000000", "2785.28000000", "172.89100000", 1752153659999, "481311.82070000", 1573, "131.76980000", "366840.98920500", "0"], [1752153660000, "2785.29000000", "2786.16000000", "2785.00000000", "2785.03000000", "268.85270000", 1752153719999, "748916.66553100", 1727, "172.86000000", "481514.93156800", "0"], [1752153720000, "2785.03000000", "2787.60000000", "2784.85000000", "2785.49000000", "670.11410000", 1752153779999, "1867223.33403900", 2531, "464.29450000", "1293749.14836200", "0"], [1752153780000, "2785.50000000", "2786.03000000", "2785.49000000", "2785.54000000", "155.40910000", 1752153839999, "432942.71024700", 772, "89.38350000", "249002.38466300", "0"], [1752153840000, "2785.53000000", "2785.87000000", "2784.50000000", "2784.52000000", "141.94400000", 1752153899999, "395358.31766500", 1635, "42.52740000", "118446.59747700", "0"], [1752153900000, "2784.52000000", "2785.00000000", "2783.60000000", "2784.34000000", "218.51190000", 1752153959999, "608392.63439500", 1582, "75.33490000", "209758.21423400", "0"], [1752153960000, "2784.35000000", "2787.30000000", "2784.34000000", "2786.90000000", "198.04760000", 1752154019999, "551892.02818700", 1660, "91.45900000", "254819.65265600", "0"], [1752154020000, "2786.91000000", "2790.37000000", "2786.42000000", "2788.93000000", "623.21290000", 1752154079999, "1737840.36673200", 3139, "420.92520000", "1173650.76063100", "0"], [1752154080000, "2788.93000000", "2789.71000000", "2787.84000000", "2787.84000000", "546.88830000", 1752154139999, "1525219.57478700", 1804, "147.34050000", "410916.53216600", "0"], [1752154140000, "2787.85000000", "2789.30000000", "2787.85000000", "2789.01000000", "232.46220000", 1752154199999, "648251.55220400", 1188, "113.12330000", "315435.54553900", "0"], [1752154200000, "2789.01000000", "2790.37000000", "2787.17000000", "2787.18000000", "427.98070000", 1752154259999, "1193395.19683300", 3410, "301.82430000", "841597.93005800", "0"], [1752154260000, "2787.18000000", "2787.18000000", "2781.22000000", "2782.30000000", "703.58460000", 1752154319999, "1958770.65589600", 3845, "289.08000000", "804629.65621100", "0"], [1752154320000, "2782.29000000", "2782.50000000", "2781.05000000", "2781.85000000", "390.93040000", 1752154379999, "1087494.44615800", 2306, "210.89920000", "586696.90177800", "0"], [1752154380000, "2781.85000000", "2782.16000000", "2778.72000000", "2778.73000000", "322.99850000", 1752154439999, "898086.37731900", 3242, "146.58090000", "407598.11150000", "0"], [1752154440000, "2778.73000000", "2778.73000000", "2775.17000000", "2776.06000000", "452.84190000", 1752154499999, "1257420.81750700", 4380, "168.15070000", "466822.15794000", "0"], [1752154500000, "2776.06000000", "2778.02000000", "2775.06000000", "2778.01000000", "1082.44610000", 1752154559999, "3005228.10709500", 5145, "554.84310000", "1540463.99240800", "0"], [1752154560000, "2778.01000000", "2781.60000000", "2776.72000000", "2781.44000000", "419.46600000", 1752154619999, "1165642.08592500", 2889, "275.57100000", "765898.34728100", "0"], [1752154620000, "2781.43000000", "2782.46000000", "2779.81000000", "2781.46000000", "216.08660000", 1752154679999, "601001.83756000", 3139, "125.11970000", "347981.48283700", "0"], [1752154680000, "2781.47000000", "2781.58000000", "2778.75000000", "2780.76000000", "281.91000000", 1752154739999, "783776.42626400", 3038, "185.68000000", "516217.82075200", "0"], [1752154740000, "2780.76000000", "2782.42000000", "2779.61000000", "2782.26000000", "376.65850000", 1752154799999, "1047397.56076300", 2279, "264.01390000", "734182.40731400", "0"], [1752154800000, "2782.27000000", "2785.42000000", "2782.27000000", "2783.00000000", "1040.04030000", 1752154859999, "2895687.47026300", 4407, "778.36120000", "2167138.09422200", "0"], [1752154860000, "2783.00000000", "2783.40000000", "2779.60000000", "2779.75000000", "1358.35530000", 1752154919999, "3779557.93594800", 3702, "1093.44740000", "3042532.03723000", "0"], [1752154920000, "2779.74000000", "2779.93000000", "2778.01000000", "2778.01000000", "412.56260000", 1752154979999, "1146607.97132300", 3108, "197.02130000", "547592.03584300", "0"], [1752154980000, "2778.02000000", "2778.02000000", "2772.57000000", "2774.30000000", "578.64710000", 1752155039999, "1605786.27883700", 5042, "256.12080000", "710577.06934300", "0"], [1752155040000, "2774.30000000", "2783.53000000", "2773.83000000", "2783.53000000", "1926.43480000", 1752155099999, "5354898.94641400", 7270, "1637.95620000", "4553104.52302100", "0"], [1752155100000, "2783.53000000", "2795.00000000", "2782.02000000", "2794.88000000", "2386.65200000", 1752155159999, "6656952.22577300", 12139, "1424.96610000", "3975646.94665900", "0"], [1752155160000, "2794.87000000", "2794.87000000", "2782.44000000", "2782.44000000", "1050.62750000", 1752155219999, "2929010.61093100", 7752, "257.33360000", "717124.03601400", "0"], [1752155220000, "2782.45000000", "2783.62000000", "2774.11000000", "2775.62000000", "1122.89720000", 1752155279999, "3120081.41500100", 9302, "511.32280000", "1420660.39375500", "0"], [1752155280000, "2775.62000000", "2777.99000000", "2775.20000000", "2775.88000000", "412.97390000", 1752155339999, "1146807.98160700", 5272, "161.10170000", "447345.35447000", "0"], [1752155340000, "2775.88000000", "2775.90000000", "2772.77000000", "2773.95000000", "441.12100000", 1752155399999, "1224006.20541600", 4160, "182.68160000", "506913.08909700", "0"], [1752155400000, "2773.95000000", "2777.80000000", "2773.63000000", "2777.69000000", "528.32930000", 1752155459999, "1466306.31728000", 3434, "181.38230000", "503397.78551200", "0"], [1752155460000, "2777.70000000", "2782.49000000", "2777.69000000", "2780.77000000", "786.75990000", 1752155519999, "2187424.10308500", 4622, "511.52870000", "1421948.06238000", "0"], [1752155520000, "2780.77000000", "2780.77000000", "2778.23000000", "2778.86000000", "266.78270000", 1752155579999, "741478.26817000", 3160, "171.38160000", "476328.41908100", "0"], [1752155580000, "2778.87000000", "2781.41000000", "2776.99000000", "2781.39000000", "231.44810000", 1752155639999, "643269.24693300", 3484, "141.30320000", "392737.90660300", "0"], [1752155640000, "2781.39000000", "2781.39000000", "2778.01000000", "2779.51000000", "150.22910000", 1752155699999, "417546.76688700", 2483, "95.92080000", "266576.88683600", "0"], [1752155700000, "2779.51000000", "2781.05000000", "2777.19000000", "2777.19000000", "226.80750000", 1752155759999, "630442.64672800", 2352, "113.91940000", "316698.42385200", "0"], [1752155760000, "2777.20000000", "2777.99000000", "2775.50000000", "2777.03000000", "318.69800000", 1752155819999, "884956.57570600", 2416, "100.82960000", "279977.38194700", "0"], [1752155820000, "2777.03000000", "2783.33000000", "2775.22000000", "2781.50000000", "890.26250000", 1752155879999, "2474311.45808900", 4806, "703.37370000", "1954705.98270900", "0"], [1752155880000, "2781.50000000", "2783.33000000", "2779.55000000", "2779.56000000", "496.63060000", 1752155939999, "1381521.99547200", 4606, "223.54960000", "621856.86440900", "0"], [1752155940000, "2779.55000000", "2784.83000000", "2779.01000000", "2784.81000000", "407.61430000", 1752155999999, "1133864.31465800", 2783, "290.31840000", "807755.27590600", "0"], [1752156000000, "2784.81000000", "2785.68000000", "2780.49000000", "2780.77000000", "647.95970000", 1752156059999, "1803813.41920300", 4558, "264.36400000", "736062.78038600", "0"], [1752156060000, "2780.77000000", "2781.06000000", "2774.49000000", "2774.55000000", "731.95660000", 1752156119999, "2033013.73113000", 4976, "208.45930000", "579250.80096200", "0"], [1752156120000, "2774.55000000", "2778.44000000", "2773.43000000", "2777.57000000", "1173.32340000", 1752156179999, "3256596.13814100", 5861, "648.28190000", "1799539.90092800", "0"], [1752156180000, "2777.57000000", "2777.99000000", "2775.99000000", "2776.45000000", "171.83760000", 1752156239999, "477163.42737300", 3348, "79.99730000", "222132.16117800", "0"], [1752156240000, "2776.45000000", "2779.99000000", "2776.44000000", "2778.77000000", "243.89730000", 1752156299999, "677608.51532200", 3373, "160.22340000", "445104.48296200", "0"], [1752156300000, "2778.77000000", "2778.77000000", "2776.16000000", "2777.20000000", "254.63820000", 1752156359999, "707232.77676500", 3179, "90.90700000", "252482.62298200", "0"], [1752156360000, "2777.20000000", "2779.49000000", "2773.05000000", "2778.70000000", "952.36470000", 1752156419999, "2643753.33702100", 5486, "441.82010000", "1226644.32052200", "0"], [1752156420000, "2778.69000000", "2780.83000000", "2778.27000000", "2780.83000000", "281.96640000", 1752156479999, "783592.34841900", 3197, "131.66570000", "365916.14241300", "0"], [1752156480000, "2780.84000000", "2785.00000000", "2780.84000000", "2782.30000000", "641.98340000", 1752156539999, "1786432.89416300", 4216, "349.29610000", "971895.32386900", "0"], [1752156540000, "2782.29000000", "2782.29000000", "2778.11000000", "2779.85000000", "405.63080000", 1752156599999, "1127522.59248400", 2983, "133.37300000", "370713.64536500", "0"], [1752156600000, "2779.85000000", "2783.74000000", "2779.20000000", "2783.29000000", "339.16790000", 1752156659999, "943501.23288900", 3053, "243.52760000", "677404.54828600", "0"], [1752156660000, "2783.30000000", "2786.00000000", "2783.29000000", "2785.24000000", "364.17320000", 1752156719999, "1014121.46934600", 2829, "235.60970000", "656075.88290500", "0"], [1752156720000, "2785.23000000", "2785.38000000", "2782.10000000", "2783.09000000", "518.19830000", 1752156779999, "1442323.13027000", 3081, "394.99350000", "1099321.55245100", "0"], [1752156780000, "2783.10000000", "2784.07000000", "2783.00000000", "2783.56000000", "135.48150000", 1752156839999, "377110.11917000", 1341, "90.34260000", "251472.78950700", "0"], [1752156840000, "2783.56000000", "2784.07000000", "2782.87000000", "2783.27000000", "275.76810000", 1752156899999, "767584.81937100", 1883, "139.80120000", "389131.78112700", "0"], [1752156900000, "2783.27000000", "2789.63000000", "2783.27000000", "2789.03000000", "393.66040000", 1752156959999, "1097098.71897900", 4213, "274.80560000", "765835.61482700", "0"], [1752156960000, "2789.02000000", "2789.13000000", "2786.62000000", "2787.49000000", "640.72900000", 1752157019999, "1785886.23379000", 3487, "251.13710000", "700053.82143900", "0"], [1752157020000, "2787.49000000", "2788.99000000", "2787.43000000", "2788.31000000", "242.02350000", 1752157079999, "674820.07021800", 3214, "133.06190000", "370999.58567900", "0"], [1752157080000, "2788.31000000", "2791.92000000", "2788.00000000", "2790.55000000", "375.65990000", 1752157139999, "1048053.56603800", 3426, "236.06930000", "658651.60734200", "0"], [1752157140000, "2790.55000000", "2791.61000000", "2790.00000000", "2791.61000000", "444.49690000", 1752157199999, "1240474.56713500", 2810, "215.89290000", "602505.96934700", "0"], [1752157200000, "2791.61000000", "2792.62000000", "2783.38000000", "2783.72000000", "1120.81210000", 1752157259999, "3124988.91526600", 6830, "434.58670000", "1211722.72287300", "0"], [1752157260000, "2783.71000000", "2783.71000000", "2779.66000000", "2780.95000000", "1155.93880000", 1752157319999, "3214666.28632700", 5732, "310.10570000", "862254.44172200", "0"], [1752157320000, "2780.96000000", "2783.74000000", "2780.96000000", "2782.17000000", "202.53910000", 1752157379999, "563597.99487300", 2468, "111.96370000", "311550.33403100", "0"], [1752157380000, "2782.17000000", "2784.67000000", "2781.50000000", "2783.05000000", "270.52430000", 1752157439999, "752882.31779100", 2690, "151.61450000", "421929.58032700", "0"], [1752157440000, "2783.04000000", "2783.13000000", "2780.77000000", "2780.77000000", "194.67190000", 1752157499999, "541654.12452400", 2450, "96.47260000", "268433.59502700", "0"], [1752157500000, "2780.77000000", "2780.77000000", "2766.67000000", "2769.52000000", "2634.10220000", 1752157559999, "7301609.01035100", 11594, "999.48670000", "2769681.90032200", "0"], [1752157560000, "2769.53000000", "2772.30000000", "2760.84000000", "2762.61000000", "3812.14040000", 1752157619999, "10541090.85640500", 12045, "1720.25120000", "4756393.92165000", "0"], [1752157620000, "2762.62000000", "2764.72000000", "2760.00000000", "2761.12000000", "1555.94010000", 1752157679999, "4298517.25239200", 7155, "620.03350000", "1712881.97048700", "0"], [1752157680000, "2761.12000000", "2767.30000000", "2758.78000000", "2765.71000000", "1969.76550000", 1752157739999, "5442202.10224400", 7113, "1116.98380000", "3085852.11003800", "0"], [1752157740000, "2765.70000000", "2765.70000000", "2763.80000000", "2764.79000000", "680.44790000", 1752157799999, "1881400.67081500", 2978, "229.40190000", "634257.52149800", "0"], [1752157800000, "2764.79000000", "2766.00000000", "2763.50000000", "2764.59000000", "292.24260000", 1752157859999, "807939.00507900", 3460, "142.47360000", "393905.74673300", "0"], [1752157860000, "2764.59000000", "2770.79000000", "2764.59000000", "2767.38000000", "909.41210000", 1752157919999, "2517758.07277800", 5237, "469.79830000", "1300602.92287800", "0"], [1752157920000, "2767.38000000", "2767.68000000", "2765.73000000", "2767.34000000", "374.92480000", 1752157979999, "1037361.09164700", 2874, "166.88890000", "461743.81211600", "0"], [1752157980000, "2767.34000000", "2769.33000000", "2766.99000000", "2767.00000000", "467.15570000", 1752158039999, "1293065.55323100", 3003, "323.69460000", "895962.35607800", "0"], [1752158040000, "2767.00000000", "2767.99000000", "2765.46000000", "2766.35000000", "307.90450000", 1752158099999, "851909.89208000", 2220, "139.86670000", "387019.31848600", "0"], [1752158100000, "2766.35000000", "2768.67000000", "2765.63000000", "2768.01000000", "410.38490000", 1752158159999, "1135756.66679300", 3456, "260.32170000", "720437.64264000", "0"], [1752158160000, "2768.01000000", "2773.03000000", "2768.01000000", "2773.03000000", "388.14590000", 1752158219999, "1075427.74307800", 2409, "286.63490000", "794229.33387900", "0"], [1752158220000, "2773.03000000", "2776.80000000", "2773.02000000", "2775.98000000", "559.89950000", 1752158279999, "1553745.23804400", 3880, "398.30650000", "1105314.33373300", "0"], [1752158280000, "2775.99000000", "2776.05000000", "2774.44000000", "2775.14000000", "203.74360000", 1752158339999, "565404.19937400", 1668, "118.83210000", "329767.81915500", "0"], [1752158340000, "2775.15000000", "2775.50000000", "2774.09000000", "2775.21000000", "167.65010000", 1752158399999, "465229.00337400", 1753, "117.69030000", "326585.50492200", "0"], [1752158400000, "2775.20000000", "2775.21000000", "2773.49000000", "2774.87000000", "187.17080000", 1752158459999, "519329.78729000", 1820, "65.07310000", "180541.45188200", "0"], [1752158460000, "2774.87000000", "2775.12000000", "2772.84000000", "2772.85000000", "231.46230000", 1752158519999, "642167.35525800", 1815, "103.01410000", "285792.37446200", "0"], [1752158520000, "2772.85000000", "2773.82000000", "2772.28000000", "2772.79000000", "140.96920000", 1752158579999, "390910.79845900", 1739, "81.31680000", "225478.10262800", "0"], [1752158580000, "2772.79000000", "2772.86000000", "2771.15000000", "2771.15000000", "209.02120000", 1752158639999, "579491.38232000", 1869, "112.79080000", "312693.77996000", "0"], [1752158640000, "2771.14000000", "2772.43000000", "2770.34000000", "2771.66000000", "154.56560000", 1752158699999, "428352.23372400", 1605, "110.18230000", "305339.15095700", "0"], [1752158700000, "2771.66000000", "2772.69000000", "2769.52000000", "2769.93000000", "390.96240000", 1752158759999, "1083543.34521000", 2427, "278.58250000", "772068.62303900", "0"], [1752158760000, "2769.94000000", "2770.63000000", "2767.99000000", "2770.00000000", "446.17920000", 1752158819999, "1235885.10887300", 3262, "142.54660000", "394779.11394500", "0"], [1752158820000, "2769.99000000", "2771.60000000", "2768.39000000", "2771.56000000", "951.78770000", 1752158879999, "2635779.63869400", 2258, "185.57300000", "513988.79499000", "0"], [1752158880000, "2771.55000000", "2772.89000000", "2770.07000000", "2772.88000000", "161.78080000", 1752158939999, "448400.04704800", 1411, "116.94830000", "324144.70968600", "0"], [1752158940000, "2772.89000000", "2775.21000000", "2772.88000000", "2775.21000000", "270.00860000", 1752158999999, "749009.30321100", 1372, "193.48320000", "536688.28282100", "0"], [1752159000000, "2775.20000000", "2776.04000000", "2774.21000000", "2775.51000000", "202.12300000", 1752159059999, "560917.63396600", 1439, "114.69880000", "318277.19122600", "0"], [1752159060000, "2775.50000000", "2777.72000000", "2775.49000000", "2775.89000000", "232.61920000", 1752159119999, "645869.06623000", 2105, "145.93430000", "405172.40897300", "0"], [1752159120000, "2775.90000000", "2777.00000000", "2775.25000000", "2777.00000000", "282.82780000", 1752159179999, "785172.68474000", 1140, "217.41570000", "603572.07531600", "0"], [1752159180000, "2777.00000000", "2778.55000000", "2776.99000000", "2777.30000000", "445.32100000", 1752159239999, "1236984.23591100", 1723, "288.18930000", "800504.92461400", "0"], [1752159240000, "2777.30000000", "2777.30000000", "2775.00000000", "2775.01000000", "269.67440000", 1752159299999, "748699.11309100", 1687, "108.19030000", "300377.92269100", "0"], [1752159300000, "2775.00000000", "2775.00000000", "2773.27000000", "2774.38000000", "278.30000000", 1752159359999, "772053.32872000", 1494, "115.48720000", "320368.36002500", "0"], [1752159360000, "2774.37000000", "2776.19000000", "2774.37000000", "2775.48000000", "300.20680000", 1752159419999, "833173.43635100", 1330, "201.76970000", "559959.24279000", "0"], [1752159420000, "2775.49000000", "2776.33000000", "2775.48000000", "2776.13000000", "130.16970000", 1752159479999, "361351.89739300", 501, "53.14140000", "147502.24553900", "0"], [1752159480000, "2776.13000000", "2776.60000000", "2775.00000000", "2776.05000000", "131.36950000", 1752159539999, "364666.53195600", 1054, "58.03580000", "161101.52073000", "0"], [1752159540000, "2776.04000000", "2776.72000000", "2776.04000000", "2776.51000000", "230.00440000", 1752159599999, "638552.17837000", 529, "165.87200000", "460493.76595800", "0"], [1752159600000, "2776.51000000", "2776.70000000", "2775.03000000", "2775.34000000", "248.21830000", 1752159659999, "689018.11940200", 1994, "76.84170000", "213305.08568200", "0"], [1752159660000, "2775.34000000", "2775.99000000", "2774.00000000", "2775.99000000", "227.48820000", 1752159719999, "631276.13153600", 1210, "137.60580000", "381858.45175000", "0"], [1752159720000, "2775.99000000", "2775.99000000", "2774.78000000", "2775.53000000", "82.94230000", 1752159779999, "230200.76405400", 1068, "37.46000000", "103968.45680000", "0"], [1752159780000, "2775.52000000", "2777.17000000", "2773.68000000", "2773.91000000", "711.41800000", 1752159839999, "1974926.16200500", 2556, "386.00710000", "1071579.84241100", "0"], [1752159840000, "2773.91000000", "2773.91000000", "2772.00000000", "2773.67000000", "254.60610000", 1752159899999, "705974.67185100", 2123, "94.94510000", "263273.90065500", "0"], [1752159900000, "2773.66000000", "2773.66000000", "2771.71000000", "2771.72000000", "71.89020000", 1752159959999, "199338.94287800", 1352, "22.98960000", "63747.83509500", "0"], [1752159960000, "2771.71000000", "2776.72000000", "2771.71000000", "2776.71000000", "400.60530000", 1752160019999, "1111317.67750400", 1877, "382.50470000", "1061112.21047600", "0"], [1752160020000, "2776.71000000", "2777.00000000", "2773.49000000", "2774.24000000", "202.46610000", 1752160079999, "561797.41746400", 2464, "89.85810000", "249283.90975000", "0"], [1752160080000, "2774.24000000", "2774.24000000", "2771.71000000", "2771.74000000", "207.66890000", 1752160139999, "575890.01015300", 1627, "58.72030000", "162841.82238400", "0"], [1752160140000, "2771.73000000", "2774.38000000", "2771.69000000", "2773.70000000", "138.67560000", 1752160199999, "384559.93704500", 1496, "101.54830000", "281578.64023700", "0"], [1752160200000, "2773.70000000", "2773.71000000", "2768.40000000", "2769.95000000", "486.75360000", 1752160259999, "1348289.96043600", 3174, "174.01400000", "481940.31178100", "0"], [1752160260000, "2769.96000000", "2770.62000000", "2769.96000000", "2770.34000000", "99.16440000", 1752160319999, "274718.07867400", 1004, "51.71670000", "143268.45786100", "0"], [1752160320000, "2770.34000000", "2770.35000000", "2766.74000000", "2766.75000000", "1315.75180000", 1752160379999, "3644208.22799800", 1849, "33.58110000", "92945.42633100", "0"], [1752160380000, "2766.75000000", "2768.01000000", "2763.31000000", "2763.31000000", "405.16100000", 1752160439999, "1120394.35181500", 3292, "83.03840000", "229673.75364900", "0"], [1752160440000, "2763.31000000", "2765.37000000", "2761.90000000", "2765.03000000", "483.02140000", 1752160499999, "1335102.97759400", 3429, "268.21410000", "741365.28773200", "0"], [1752160500000, "2765.04000000", "2766.62000000", "2764.99000000", "2766.62000000", "270.51280000", 1752160559999, "748181.91831600", 2167, "148.64260000", "411099.69399200", "0"], [1752160560000, "2766.62000000", "2767.44000000", "2764.99000000", "2767.34000000", "371.04440000", 1752160619999, "1026502.61888900", 2685, "91.03100000", "251780.39060600", "0"], [1752160620000, "2767.34000000", "2772.06000000", "2767.34000000", "2772.06000000", "519.70980000", 1752160679999, "1439548.65987600", 3170, "377.46310000", "1045599.36897800", "0"], [1752160680000, "2772.06000000", "2773.79000000", "2771.73000000", "2772.43000000", "458.37700000", 1752160739999, "1270986.08117900", 2795, "316.24680000", "876871.06846300", "0"], [1752160740000, "2772.44000000", "2773.56000000", "2772.43000000", "2773.56000000", "139.90940000", 1752160799999, "387980.93941700", 1345, "70.37890000", "195158.56444300", "0"], [1752160800000, "2773.56000000", "2773.57000000", "2771.20000000", "2771.82000000", "105.94790000", 1752160859999, "293706.91004100", 1637, "59.23850000", "164196.83673400", "0"], [1752160860000, "2771.83000000", "2775.00000000", "2771.82000000", "2774.74000000", "458.69140000", 1752160919999, "1272511.24070100", 2052, "421.73310000", "1169980.80274500", "0"], [1752160920000, "2774.74000000", "2775.99000000", "2772.69000000", "2772.84000000", "1152.90640000", 1752160979999, "3199156.89263100", 2556, "983.11920000", "2728053.33161300", "0"], [1752160980000, "2772.84000000", "2772.84000000", "2768.00000000", "2768.01000000", "243.48730000", 1752161039999, "674367.53609900", 2854, "79.89590000", "221270.28223800", "0"], [1752161040000, "2768.00000000", "2770.60000000", "2767.27000000", "2769.65000000", "269.85860000", 1752161099999, "747324.71282200", 2454, "180.37340000", "499487.28041900", "0"], [1752161100000, "2769.65000000", "2770.31000000", "2769.27000000", "2769.28000000", "141.31490000", 1752161159999, "391423.37673400", 1246, "74.46220000", "206249.72974100", "0"], [1752161160000, "2769.27000000", "2772.50000000", "2769.27000000", "2772.49000000", "192.04890000", 1752161219999, "532154.18897300", 1409, "120.86810000", "334927.48058700", "0"], [1752161220000, "2772.50000000", "2774.41000000", "2772.49000000", "2774.41000000", "289.83580000", 1752161279999, "803860.05788100", 1411, "249.07690000", "690825.73601300", "0"], [1752161280000, "2774.41000000", "2774.99000000", "2774.37000000", "2774.41000000", "201.82590000", 1752161339999, "560021.53371000", 665, "146.24600000", "405806.07303900", "0"], [1752161340000, "2774.40000000", "2774.41000000", "2772.99000000", "2773.53000000", "152.15450000", 1752161399999, "422002.29692600", 1080, "85.86520000", "238126.40425300", "0"], [1752161400000, "2773.54000000", "2775.18000000", "2773.53000000", "2775.18000000", "93.96100000", 1752161459999, "260686.56855700", 981, "58.47000000", "162212.26246800", "0"], [1752161460000, "2775.17000000", "2775.18000000", "2772.30000000", "2772.42000000", "166.19050000", 1752161519999, "460986.77255900", 1766, "75.16260000", "208476.32373500", "0"], [1752161520000, "2772.43000000", "2772.43000000", "2769.79000000", "2769.80000000", "1379.21600000", 1752161579999, "3820591.65936800", 1704, "124.37260000", "344545.25381000", "0"], [1752161580000, "2769.80000000", "2770.77000000", "2769.00000000", "2769.60000000", "130.34860000", 1752161639999, "361034.03676800", 1834, "67.81070000", "187816.87964800", "0"], [1752161640000, "2769.60000000", "2770.85000000", "2769.58000000", "2769.72000000", "190.37460000", 1752161699999, "527322.45290000", 1446, "40.78160000", "112967.66014700", "0"], [1752161700000, "2769.72000000", "2769.72000000", "2767.25000000", "2769.49000000", "244.86840000", 1752161759999, "677891.85477400", 2362, "135.93490000", "376296.85666400", "0"], [1752161760000, "2769.50000000", "2769.53000000", "2768.07000000", "2768.49000000", "298.02520000", 1752161819999, "825096.58595700", 1707, "135.41790000", "374883.92785800", "0"], [1752161820000, "2768.50000000", "2769.00000000", "2767.68000000", "2767.69000000", "134.46890000", 1752161879999, "372280.83218200", 1073, "106.94270000", "296082.18757800", "0"], [1752161880000, "2767.69000000", "2769.00000000", "2767.69000000", "2768.27000000", "119.70100000", 1752161939999, "331376.44246500", 1222, "58.73790000", "162608.65115100", "0"], [1752161940000, "2768.28000000", "2768.28000000", "2765.79000000", "2767.72000000", "308.01130000", 1752161999999, "852092.54176700", 1858, "164.36590000", "454696.49610200", "0"], [1752162000000, "2767.72000000", "2768.28000000", "2767.22000000", "2768.27000000", "94.02030000", 1752162059999, "260210.81039200", 724, "61.97940000", "171539.73101200", "0"], [1752162060000, "2768.28000000", "2769.69000000", "2761.23000000", "2762.20000000", "1182.89080000", 1752162119999, "3271298.01330500", 3935, "269.28730000", "744613.90468100", "0"], [1752162120000, "2762.20000000", "2764.74000000", "2759.27000000", "2762.91000000", "755.17310000", 1752162179999, "2085726.68941500", 4781, "309.42590000", "854682.61902600", "0"], [1752162180000, "2762.91000000", "2764.20000000", "2761.50000000", "2764.20000000", "356.10580000", 1752162239999, "983820.70969200", 2047, "151.80700000", "419372.77489800", "0"], [1752162240000, "2764.20000000", "2765.22000000", "2763.93000000", "2765.22000000", "170.43110000", 1752162299999, "471157.33395500", 1186, "134.44060000", "371660.57893500", "0"], [1752162300000, "2765.23000000", "2767.44000000", "2765.23000000", "2765.64000000", "240.00960000", 1752162359999, "663911.66186000", 1722, "164.54230000", "455155.58222600", "0"], [1752162360000, "2765.64000000", "2765.68000000", "2764.47000000", "2764.52000000", "228.90820000", 1752162419999, "632933.05251300", 1612, "154.99060000", "428553.85708300", "0"], [1752162420000, "2764.53000000", "2769.15000000", "2763.88000000", "2768.05000000", "435.67560000", 1752162479999, "1205197.19197200", 2818, "266.60340000", "737606.06759000", "0"], [1752162480000, "2768.05000000", "2768.10000000", "2767.00000000", "2767.04000000", "153.02440000", 1752162539999, "423514.36729700", 1274, "78.15260000", "216300.79065800", "0"], [1752162540000, "2767.04000000", "2768.61000000", "2767.03000000", "2768.60000000", "140.84770000", 1752162599999, "389841.92662100", 1097, "76.59710000", "212011.29420900", "0"], [1752162600000, "2768.61000000", "2768.95000000", "2767.28000000", "2768.50000000", "157.11040000", 1752162659999, "434880.73304900", 1241, "111.59960000", "308901.45123800", "0"], [1752162660000, "2768.50000000", "2769.43000000", "2768.28000000", "2768.29000000", "102.59020000", 1752162719999, "284077.99568200", 936, "32.84050000", "90933.79317500", "0"], [1752162720000, "2768.28000000", "2768.36000000", "2767.10000000", "2767.83000000", "126.33960000", 1752162779999, "349675.56723500", 1282, "40.70020000", "112638.53756200", "0"], [1752162780000, "2767.83000000", "2767.84000000", "2767.11000000", "2767.11000000", "140.60960000", 1752162839999, "389116.56949900", 907, "50.89100000", "140838.09842500", "0"], [1752162840000, "2767.11000000", "2767.84000000", "2766.89000000", "2767.38000000", "651.07260000", 1752162899999, "1801604.76297500", 1380, "439.06230000", "1214905.50041000", "0"], [1752162900000, "2767.39000000", "2767.68000000", "2766.29000000", "2766.90000000", "108.96910000", 1752162959999, "301501.98406900", 1437, "52.76300000", "145982.97053600", "0"], [1752162960000, "2766.90000000", "2767.54000000", "2766.89000000", "2767.54000000", "146.72910000", 1752163019999, "406016.20437300", 421, "101.22870000", "280108.82272100", "0"], [1752163020000, "2767.53000000", "2770.34000000", "2767.53000000", "2770.07000000", "279.21260000", 1752163079999, "773283.26630400", 2110, "201.49320000", "558008.56049300", "0"], [1752163080000, "2770.06000000", "2770.70000000", "2769.53000000", "2769.53000000", "129.10520000", 1752163139999, "357664.80529300", 1081, "60.30470000", "167059.54847000", "0"], [1752163140000, "2769.52000000", "2769.52000000", "2768.41000000", "2769.32000000", "107.14110000", 1752163199999, "296668.35812100", 993, "74.82760000", "207190.18405900", "0"], [1752163200000, "2769.32000000", "2771.06000000", "2769.20000000", "2770.11000000", "219.03340000", 1752163259999, "606720.76225100", 1731, "113.91850000", "315557.47308600", "0"], [1752163260000, "2770.10000000", "2770.48000000", "2769.03000000", "2770.19000000", "156.07610000", 1752163319999, "432266.07013100", 1578, "114.75110000", "317803.80536100", "0"], [1752163320000, "2770.19000000", "2771.35000000", "2769.12000000", "2769.12000000", "87.74930000", 1752163379999, "243118.33923500", 1683, "56.21980000", "155766.62253300", "0"], [1752163380000, "2769.12000000", "2771.00000000", "2769.12000000", "2770.99000000", "72.68840000", 1752163439999, "201359.69708400", 1354, "40.16790000", "111270.32596700", "0"], [1752163440000, "2771.00000000", "2771.99000000", "2770.99000000", "2771.15000000", "127.81680000", 1752163499999, "354224.71291000", 1058, "88.25410000", "244572.49049600", "0"], [1752163500000, "2771.14000000", "2773.99000000", "2770.72000000", "2772.33000000", "1360.86490000", 1752163559999, "3773558.60776900", 2423, "1196.13220000", "3316809.33790600", "0"], [1752163560000, "2772.34000000", "2774.60000000", "2772.33000000", "2774.60000000", "192.96710000", 1752163619999, "535211.36394200", 2315, "124.35030000", "344913.19992000", "0"], [1752163620000, "2774.60000000", "2777.49000000", "2774.40000000", "2777.34000000", "357.03640000", 1752163679999, "991338.21191400", 1758, "279.29830000", "775461.57789100", "0"], [1752163680000, "2777.34000000", "2777.34000000", "2776.71000000", "2777.14000000", "337.97130000", 1752163739999, "938569.98457600", 1029, "130.75250000", "363099.50149600", "0"], [1752163740000, "2777.13000000", "2777.14000000", "2775.74000000", "2776.49000000", "193.74000000", 1752163799999, "537944.96276200", 1925, "81.11650000", "225223.25885800", "0"], [1752163800000, "2776.50000000", "2777.61000000", "2776.49000000", "2777.61000000", "210.50410000", 1752163859999, "584566.19317300", 1500, "176.26670000", "489482.32856600", "0"], [1752163860000, "2777.60000000", "2780.40000000", "2777.60000000", "2780.40000000", "263.74530000", 1752163919999, "732995.64008700", 2677, "175.39830000", "487431.74049300", "0"], [1752163920000, "2780.40000000", "2780.40000000", "2778.59000000", "2780.02000000", "265.57770000", 1752163979999, "738184.67302800", 2079, "136.06600000", "378185.72772600", "0"], [1752163980000, "2780.01000000", "2780.66000000", "2779.49000000", "2779.66000000", "207.83250000", 1752164039999, "577771.86918900", 1562, "80.83180000", "224699.82685600", "0"], [1752164040000, "2779.67000000", "2780.49000000", "2777.73000000", "2777.85000000", "489.79670000", 1752164099999, "1361182.29006400", 2453, "99.23560000", "275809.17827500", "0"], [1752164100000, "2777.85000000", "2782.41000000", "2777.36000000", "2778.75000000", "1046.15280000", 1752164159999, "2908282.73374200", 3964, "414.82250000", "1153286.26861600", "0"], [1752164160000, "2778.70000000", "2780.08000000", "2775.26000000", "2776.72000000", "1340.89510000", 1752164219999, "3724824.68549700", 4407, "524.00820000", "1455765.88052100", "0"], [1752164220000, "2776.72000000", "2778.51000000", "2772.80000000", "2774.16000000", "1173.64450000", 1752164279999, "3257272.05163600", 3798, "367.88500000", "1021151.02248500", "0"], [1752164280000, "2774.16000000", "2777.00000000", "2773.74000000", "2776.17000000", "569.87470000", 1752164339999, "1581581.16966300", 2702, "196.94160000", "546552.92764100", "0"], [1752164340000, "2776.18000000", "2779.05000000", "2776.05000000", "2778.84000000", "291.73070000", 1752164399999, "810370.23362200", 1198, "240.35880000", "667685.01742000", "0"], [1752164400000, "2778.83000000", "2780.35000000", "2778.12000000", "2779.82000000", "291.47600000", 1752164459999, "810094.11498100", 1835, "173.38380000", "481880.25267800", "0"], [1752164460000, "2779.83000000", "2785.36000000", "2779.83000000", "2783.05000000", "869.52210000", 1752164519999, "2420096.39783400", 3650, "555.93230000", "1547158.45492500", "0"], [1752164520000, "2783.05000000", "2783.06000000", "2777.74000000", "2780.66000000", "1631.55880000", 1752164579999, "4536991.78573700", 4137, "295.50950000", "821687.06330400", "0"], [1752164580000, "2780.67000000", "2783.94000000", "2778.40000000", "2783.11000000", "863.42010000", 1752164639999, "2401448.49026900", 2218, "494.42480000", "1375461.02881200", "0"], [1752164640000, "2783.11000000", "2792.35000000", "2783.10000000", "2792.33000000", "2209.43520000", 1752164699999, "6160900.99754800", 8259, "1469.95650000", "4098760.32782200", "0"], [1752164700000, "2792.33000000", "2796.20000000", "2791.90000000", "2795.49000000", "1604.47040000", 1752164759999, "4483740.68366000", 8312, "979.92050000", "2738296.20050200", "0"], [1752164760000, "2795.49000000", "2803.75000000", "2794.00000000", "2803.00000000", "4485.90100000", 1752164819999, "12558120.96858400", 12225, "3263.91000000", "9137437.28617600", "0"], [1752164820000, "2803.01000000", "2810.00000000", "2802.51000000", "2809.02000000", "2677.79850000", 1752164879999, "7516031.15980700", 12050, "1678.64220000", "4711328.41937400", "0"], [1752164880000, "2809.01000000", "2810.91000000", "2808.32000000", "2809.30000000", "1868.99490000", 1752164939999, "5251120.28097700", 6734, "1071.79740000", "3011378.07928300", "0"], [1752164940000, "2809.30000000", "2811.00000000", "2802.71000000", "2806.07000000", "2234.72590000", 1752164999999, "6269603.26157400", 9039, "776.78480000", "2179005.28853000", "0"], [1752165000000, "2806.07000000", "2813.01000000", "2805.65000000", "2811.08000000", "1537.36090000", 1752165059999, "4320727.75426900", 9877, "792.14600000", "2226234.76194200", "0"], [1752165060000, "2811.07000000", "2811.54000000", "2800.78000000", "2801.63000000", "2638.31970000", 1752165119999, "7406180.85017900", 7887, "600.34420000", "1684886.20248500", "0"], [1752165120000, "2801.62000000", "2805.09000000", "2801.49000000", "2804.19000000", "1242.45540000", 1752165179999, "3482751.56279700", 6415, "793.65950000", "2224643.71580800", "0"], [1752165180000, "2804.19000000", "2806.39000000", "2800.17000000", "2805.38000000", "1329.63000000", 1752165239999, "3726220.44496600", 7632, "645.81070000", "1809787.72447700", "0"], [1752165240000, "2805.37000000", "2809.41000000", "2804.80000000", "2807.11000000", "1104.44700000", 1752165299999, "3099989.01315200", 6270, "637.66900000", "1789740.21659100", "0"], [1752165300000, "2807.12000000", "2807.61000000", "2795.00000000", "2795.27000000", "2347.54460000", 1752165359999, "6571327.77326500", 10378, "961.21590000", "2689867.66505600", "0"], [1752165360000, "2795.28000000", "2799.60000000", "2794.60000000", "2798.01000000", "1043.47770000", 1752165419999, "2918546.68210100", 7314, "654.33330000", "1830022.42955800", "0"], [1752165420000, "2798.00000000", "2800.81000000", "2797.70000000", "2800.49000000", "524.13310000", 1752165479999, "1467121.09989400", 4150, "210.61550000", "589574.65407800", "0"], [1752165480000, "2800.48000000", "2803.02000000", "2799.64000000", "2801.93000000", "516.86970000", 1752165539999, "1447947.63066800", 3840, "308.87320000", "865259.22033000", "0"], [1752165540000, "2801.94000000", "2804.59000000", "2801.94000000", "2804.22000000", "705.61940000", 1752165599999, "1978307.23877700", 5614, "288.19880000", "807974.69743800", "0"], [1752165600000, "2804.22000000", "2804.53000000", "2802.81000000", "2804.34000000", "409.20030000", 1752165659999, "1147305.85098100", 4705, "216.45510000", "606877.18158900", "0"], [1752165660000, "2804.35000000", "2804.96000000", "2802.58000000", "2804.84000000", "521.55770000", 1752165719999, "1462349.65989500", 4774, "162.13470000", "454594.58167600", "0"], [1752165720000, "2804.84000000", "2807.84000000", "2802.43000000", "2807.39000000", "547.17470000", 1752165779999, "1534752.92929700", 4051, "347.34400000", "974318.93660900", "0"], [1752165780000, "2807.39000000", "2812.00000000", "2807.05000000", "2811.96000000", "1165.16380000", 1752165839999, "3273667.07197500", 6015, "860.12250000", "2416624.35941900", "0"], [1752165840000, "2811.96000000", "2811.97000000", "2804.04000000", "2806.00000000", "976.18930000", 1752165899999, "2740399.12610000", 5347, "313.06170000", "878692.34103600", "0"], [1752165900000, "2806.00000000", "2806.76000000", "2800.49000000", "2802.15000000", "1391.56760000", 1752165959999, "3900931.90782400", 8446, "555.81370000", "1557978.47247200", "0"], [1752165960000, "2802.16000000", "2810.56000000", "2800.68000000", "2809.00000000", "2348.69120000", 1752166019999, "6588899.02237500", 8293, "1736.71800000", "4871453.51959300", "0"], [1752166020000, "2808.99000000", "2812.07000000", "2807.34000000", "2807.34000000", "1286.01820000", 1752166079999, "3613671.22539400", 6811, "451.89290000", "1269893.43633100", "0"], [1752166080000, "2807.34000000", "2807.97000000", "2802.00000000", "2803.50000000", "643.56860000", 1752166139999, "1805145.10680900", 6695, "329.00860000", "922711.18066800", "0"], [1752166140000, "2803.50000000", "2806.21000000", "2803.05000000", "2804.70000000", "613.34480000", 1752166199999, "1720424.00150300", 4093, "330.53900000", "927324.17087300", "0"], [1752166200000, "2804.70000000", "2808.00000000", "2802.43000000", "2804.68000000", "1084.57750000", 1752166259999, "3042541.69573800", 5893, "637.55680000", "1788383.08116000", "0"], [1752166260000, "2804.68000000", "2805.31000000", "2801.59000000", "2804.82000000", "995.64320000", 1752166319999, "2791073.26739600", 5018, "437.38110000", "1226157.52168300", "0"], [1752166320000, "2804.82000000", "2806.00000000", "2801.22000000", "2803.28000000", "723.52580000", 1752166379999, "2028021.57344700", 4471, "301.03190000", "843744.86901600", "0"], [1752166380000, "2803.28000000", "2807.45000000", "2803.28000000", "2807.44000000", "544.49820000", 1752166439999, "1527636.67739600", 4189, "384.43050000", "1078604.67253700", "0"], [1752166440000, "2807.45000000", "2809.10000000", "2805.82000000", "2807.90000000", "562.91190000", 1752166499999, "1580388.04833600", 3365, "250.59950000", "703466.03503200", "0"], [1752166500000, "2807.89000000", "2808.80000000", "2803.80000000", "2805.94000000", "675.87540000", 1752166559999, "1896999.13476000", 3809, "176.93230000", "496501.38443700", "0"], [1752166560000, "2805.94000000", "2808.18000000", "2805.93000000", "2807.20000000", "276.24880000", 1752166619999, "775554.48517700", 2484, "107.42790000", "301560.60679500", "0"], [1752166620000, "2807.20000000", "2807.21000000", "2803.83000000", "2806.71000000", "367.43470000", 1752166679999, "1030897.30081900", 3455, "173.93100000", "487929.10288900", "0"], [1752166680000, "2806.70000000", "2807.40000000", "2806.21000000", "2806.80000000", "263.04540000", 1752166739999, "738300.60183400", 2194, "157.99170000", "443427.75702000", "0"], [1752166740000, "2806.79000000", "2808.31000000", "2805.62000000", "2808.30000000", "493.75510000", 1752166799999, "1385810.19297200", 1894, "273.99100000", "769056.20974900", "0"], [1752166800000, "2808.30000000", "2808.96000000", "2806.04000000", "2806.93000000", "939.13700000", 1752166859999, "2636932.35544500", 3657, "531.43170000", "1492100.37610200", "0"], [1752166860000, "2806.94000000", "2808.46000000", "2803.69000000", "2804.87000000", "726.28500000", 1752166919999, "2037466.56461500", 5427, "274.98340000", "771402.85295400", "0"], [1752166920000, "2804.86000000", "2804.86000000", "2802.00000000", "2803.66000000", "607.15850000", 1752166979999, "1701956.21304300", 5297, "278.12790000", "779582.21965500", "0"], [1752166980000, "2803.66000000", "2805.38000000", "2802.01000000", "2805.38000000", "717.33990000", 1752167039999, "2011014.40159700", 4752, "396.73550000", "1112284.29432800", "0"], [1752167040000, "2805.38000000", "2808.45000000", "2805.11000000", "2807.30000000", "532.18050000", 1752167099999, "1493542.13872000", 3317, "426.09650000", "1195759.86919900", "0"], [1752167100000, "2807.30000000", "2816.02000000", "2807.30000000", "2815.35000000", "2046.00670000", 1752167159999, "5756108.27824700", 8689, "1081.48790000", "3042112.80638100", "0"], [1752167160000, "2815.36000000", "2817.71000000", "2814.52000000", "2817.29000000", "1566.92030000", 1752167219999, "4412853.36543100", 7787, "952.52410000", "2682545.45043900", "0"], [1752167220000, "2817.29000000", "2819.30000000", "2816.20000000", "2818.82000000", "1064.49640000", 1752167279999, "2999659.76956600", 6396, "672.15090000", "1894131.62667000", "0"], [1752167280000, "2818.83000000", "2819.81000000", "2813.31000000", "2816.04000000", "1501.23030000", 1752167339999, "4228214.71351400", 7062, "640.31830000", "1802822.91410300", "0"], [1752167340000, "2816.05000000", "2828.68000000", "2816.04000000", "2827.69000000", "3477.15040000", 1752167399999, "9819802.01249400", 14521, "2488.15670000", "7025309.56379700", "0"], [1752167400000, "2827.70000000", "2828.72000000", "2824.16000000", "2827.29000000", "1015.84970000", 1752167459999, "2871721.64435000", 8167, "526.06160000", "1487225.49268900", "0"], [1752167460000, "2827.30000000", "2830.20000000", "2817.70000000", "2819.84000000", "3216.12260000", 1752167519999, "9084674.00780300", 11450, "1508.64880000", "4262887.28392600", "0"], [1752167520000, "2819.85000000", "2822.60000000", "2818.77000000", "2820.75000000", "1977.64860000", 1752167579999, "5577841.26206200", 8208, "851.09450000", "2400555.04812500", "0"], [1752167580000, "2820.76000000", "2821.89000000", "2819.96000000", "2820.21000000", "1609.86550000", 1752167639999, "4541131.52559600", 6608, "778.53990000", "2196052.37070500", "0"], [1752167640000, "2820.21000000", "2822.40000000", "2818.00000000", "2819.64000000", "1041.84920000", 1752167699999, "2937962.31865500", 7524, "427.42850000", "1205148.58644100", "0"], [1752167700000, "2819.63000000", "2819.79000000", "2805.71000000", "2808.10000000", "2705.53910000", 1752167759999, "7605028.13280800", 13598, "1198.78480000", "3368307.46366900", "0"], [1752167760000, "2808.10000000", "2815.00000000", "2806.99000000", "2809.49000000", "1714.05660000", 1752167819999, "4818923.19973400", 8197, "1012.11900000", "2845324.45409100", "0"], [1752167820000, "2809.50000000", "2811.54000000", "2806.60000000", "2810.33000000", "1621.28390000", 1752167879999, "4554597.94208400", 6274, "864.69850000", "2429435.56959800", "0"], [1752167880000, "2810.32000000", "2812.53000000", "2809.09000000", "2810.90000000", "1387.72590000", 1752167939999, "3901145.25556900", 5402, "927.84800000", "2608416.94922900", "0"], [1752167940000, "2810.90000000", "2812.82000000", "2810.47000000", "2812.37000000", "1068.35960000", 1752167999999, "3003680.19354600", 4791, "774.43660000", "2177334.55481400", "0"], [1752168000000, "2812.38000000", "2814.80000000", "2811.12000000", "2812.80000000", "1242.86110000", 1752168059999, "3496451.50859400", 6034, "857.01800000", "2411048.52344300", "0"], [1752168060000, "2812.80000000", "2813.68000000", "2810.19000000", "2813.68000000", "922.31070000", 1752168119999, "2592909.96477700", 5112, "490.68230000", "1379408.63189400", "0"], [1752168120000, "2813.68000000", "2813.84000000", "2811.26000000", "2812.90000000", "798.95000000", 1752168179999, "2247191.07971800", 4203, "462.09920000", "1299700.05708800", "0"], [1752168180000, "2812.90000000", "2812.90000000", "2808.30000000", "2811.06000000", "1507.99760000", 1752168239999, "4238075.08767000", 5586, "575.54330000", "1617365.94733800", "0"], [1752168240000, "2811.05000000", "2812.50000000", "2810.30000000", "2812.10000000", "340.45450000", 1752168299999, "957152.74479300", 4354, "123.08350000", "346037.49535000", "0"], [1752168300000, "2812.09000000", "2814.47000000", "2811.92000000", "2812.00000000", "662.83950000", 1752168359999, "1864630.53037200", 4199, "316.38290000", "890068.55078200", "0"], [1752168360000, "2812.00000000", "2812.40000000", "2809.20000000", "2809.24000000", "581.57140000", 1752168419999, "1634751.08265800", 4999, "280.74100000", "789185.30000100", "0"], [1752168420000, "2809.25000000", "2810.97000000", "2808.60000000", "2809.50000000", "684.54440000", 1752168479999, "1923409.95843800", 3407, "145.82380000", "409717.88006700", "0"], [1752168480000, "2809.50000000", "2813.74000000", "2809.49000000", "2812.81000000", "1803.08060000", 1752168539999, "5070192.53028700", 3810, "1494.16580000", "4201506.60705300", "0"], [1752168540000, "2812.80000000", "2815.67000000", "2812.80000000", "2815.66000000", "379.80200000", 1752168599999, "1068724.34701300", 2255, "232.62640000", "654605.30640700", "0"], [1752168600000, "2815.66000000", "2818.25000000", "2814.99000000", "2816.31000000", "591.91510000", 1752168659999, "1667149.81209300", 4045, "278.08930000", "783244.87695000", "0"], [1752168660000, "2816.31000000", "2821.78000000", "2816.00000000", "2820.70000000", "941.18130000", 1752168719999, "2653042.07411900", 7244, "656.97930000", "1852039.13971600", "0"], [1752168720000, "2820.71000000", "2823.53000000", "2818.56000000", "2819.21000000", "675.36730000", 1752168779999, "1905139.68286200", 6337, "326.66710000", "921604.31014400", "0"], [1752168780000, "2819.21000000", "2819.21000000", "2817.12000000", "2817.57000000", "466.87850000", 1752168839999, "1315677.20261400", 3865, "200.73770000", "565689.01152400", "0"], [1752168840000, "2817.57000000", "2819.93000000", "2817.16000000", "2819.91000000", "525.38390000", 1752168899999, "1480731.50018600", 3064, "358.43520000", "1010273.59402000", "0"], [1752168900000, "2819.91000000", "2820.00000000", "2815.00000000", "2815.45000000", "788.78740000", 1752168959999, "2221525.05896200", 4129, "416.12380000", "1171723.04144900", "0"], [1752168960000, "2815.45000000", "2817.49000000", "2814.00000000", "2817.49000000", "670.04660000", 1752169019999, "1886427.24705400", 3191, "319.40580000", "899295.99389900", "0"], [1752169020000, "2817.50000000", "2819.25000000", "2816.94000000", "2819.25000000", "290.34530000", 1752169079999, "818117.48772800", 2971, "112.99470000", "318408.85507500", "0"], [1752169080000, "2819.26000000", "2821.00000000", "2818.09000000", "2818.81000000", "465.17790000", 1752169139999, "1311513.04029800", 2865, "298.60780000", "841929.48607700", "0"], [1752169140000, "2818.82000000", "2819.41000000", "2818.08000000", "2818.63000000", "711.19640000", 1752169199999, "2004720.91201400", 2517, "242.91770000", "684731.37897000", "0"], [1752169200000, "2818.64000000", "2819.20000000", "2817.62000000", "2818.35000000", "277.94990000", 1752169259999, "783402.07391700", 2607, "129.57560000", "365202.57811100", "0"], [1752169260000, "2818.35000000", "2819.62000000", "2816.83000000", "2818.63000000", "575.49850000", 1752169319999, "1622040.76246900", 3383, "320.02480000", "902013.10498100", "0"], [1752169320000, "2818.64000000", "2818.72000000", "2817.11000000", "2817.16000000", "326.97150000", 1752169379999, "921383.02121700", 2734, "79.92350000", "225202.94920200", "0"], [1752169380000, "2817.15000000", "2818.40000000", "2816.46000000", "2818.39000000", "197.37010000", 1752169439999, "556027.36632800", 2059, "105.07760000", "296024.16349500", "0"], [1752169440000, "2818.39000000", "2818.39000000", "2817.20000000", "2818.38000000", "202.85260000", 1752169499999, "571563.29796500", 1671, "120.09760000", "338386.96768000", "0"], [1752169500000, "2818.39000000", "2818.80000000", "2817.10000000", "2818.33000000", "297.99750000", 1752169559999, "839777.91910000", 2999, "181.23020000", "510701.62798700", "0"], [1752169560000, "2818.33000000", "2818.33000000", "2811.49000000", "2811.60000000", "472.82580000", 1752169619999, "1330405.08047700", 5505, "159.31710000", "448168.58961500", "0"], [1752169620000, "2811.61000000", "2815.47000000", "2810.59000000", "2815.06000000", "425.88750000", 1752169679999, "1197819.87219000", 4794, "236.74400000", "665827.25535100", "0"], [1752169680000, "2815.05000000", "2815.60000000", "2813.34000000", "2814.40000000", "504.87730000", 1752169739999, "1420813.13653100", 3587, "297.07720000", "835964.00607500", "0"], [1752169740000, "2814.39000000", "2818.13000000", "2814.22000000", "2817.53000000", "743.67780000", 1752169799999, "2094695.45274000", 4568, "461.01200000", "1298456.26143700", "0"], [1752169800000, "2817.56000000", "2818.41000000", "2816.04000000", "2817.79000000", "529.21460000", 1752169859999, "1490830.18937900", 3474, "214.71950000", "604868.01988000", "0"], [1752169860000, "2817.79000000", "2822.27000000", "2817.79000000", "2822.27000000", "701.43730000", 1752169919999, "1977948.58369300", 3671, "474.48600000", "1337991.30396900", "0"], [1752169920000, "2822.27000000", "2824.99000000", "2821.25000000", "2824.99000000", "707.72440000", 1752169979999, "1997409.68693900", 3451, "459.13130000", "1295712.65628800", "0"], [1752169980000, "2825.00000000", "2829.69000000", "2824.49000000", "2826.90000000", "2335.01610000", 1752170039999, "6603056.91383700", 10022, "1299.37030000", "3674128.84324000", "0"], [1752170040000, "2826.90000000", "2834.96000000", "2826.90000000", "2833.00000000", "1772.54880000", 1752170099999, "5018860.60270400", 7139, "1260.00930000", "3567618.15777400", "0"], [1752170100000, "2833.00000000", "2833.00000000", "2828.07000000", "2829.61000000", "719.39020000", 1752170159999, "2036057.81625600", 4902, "266.12080000", "753168.35989900", "0"], [1752170160000, "2829.61000000", "2832.54000000", "2827.02000000", "2832.54000000", "677.40080000", 1752170219999, "1916548.03018200", 4694, "310.00460000", "877211.96314300", "0"], [1752170220000, "2832.54000000", "2833.31000000", "2829.55000000", "2829.56000000", "637.42440000", 1752170279999, "1804991.34593500", 4978, "275.39330000", "779872.93268300", "0"], [1752170280000, "2829.56000000", "2832.99000000", "2829.55000000", "2831.52000000", "749.50070000", 1752170339999, "2122642.85786700", 2996, "251.99890000", "713536.34237500", "0"], [1752170340000, "2831.53000000", "2832.19000000", "2830.00000000", "2830.37000000", "757.44520000", 1752170399999, "2144431.66307900", 2669, "263.75690000", "746680.39316000", "0"], [1752170400000, "2830.38000000", "2831.00000000", "2825.32000000", "2827.28000000", "932.81600000", 1752170459999, "2637242.11856600", 5765, "462.58710000", "1307603.96313800", "0"], [1752170460000, "2827.28000000", "2829.15000000", "2826.32000000", "2828.99000000", "598.58050000", 1752170519999, "1692510.44584500", 4983, "370.50920000", "1047630.49978900", "0"], [1752170520000, "2828.99000000", "2830.33000000", "2827.50000000", "2830.33000000", "441.47060000", 1752170579999, "1248942.55466400", 4168, "160.31870000", "453528.70589900", "0"], [1752170580000, "2830.34000000", "2832.79000000", "2830.34000000", "2831.55000000", "431.24070000", 1752170639999, "1221178.05526400", 3288, "167.63430000", "474714.55214200", "0"], [1752170640000, "2831.56000000", "2832.96000000", "2828.58000000", "2832.02000000", "638.30850000", 1752170699999, "1807175.77526700", 5321, "322.67180000", "913494.74845200", "0"], [1752170700000, "2832.03000000", "2836.11000000", "2830.13000000", "2836.11000000", "743.11300000", 1752170759999, "2105248.87974700", 3299, "541.91010000", "1535492.10056300", "0"], [1752170760000, "2836.11000000", "2837.35000000", "2830.93000000", "2837.33000000", "1119.40030000", 1752170819999, "3173235.67588100", 7012, "737.33810000", "2090251.40505000", "0"], [1752170820000, "2837.34000000", "2840.69000000", "2837.06000000", "2837.35000000", "1762.07970000", 1752170879999, "5002776.06006100", 6992, "1385.36910000", "3933243.09759500", "0"], [1752170880000, "2837.35000000", "2839.76000000", "2835.22000000", "2838.10000000", "1030.53350000", 1752170939999, "2924010.56836100", 6776, "712.88920000", "2022625.24418600", "0"], [1752170940000, "2838.11000000", "2838.89000000", "2828.21000000", "2828.96000000", "1377.90070000", 1752170999999, "3905849.06629900", 7353, "507.16240000", "1438056.60647800", "0"], [1752171000000, "2828.97000000", "2832.97000000", "2828.05000000", "2831.11000000", "700.93910000", 1752171059999, "1983722.52615700", 7542, "302.90800000", "857227.32567800", "0"], [1752171060000, "2831.11000000", "2831.11000000", "2827.88000000", "2829.75000000", "485.08490000", 1752171119999, "1372352.14726800", 5034, "185.56640000", "524955.81068400", "0"], [1752171120000, "2829.75000000", "2829.76000000", "2822.26000000", "2824.60000000", "1257.39540000", 1752171179999, "3551817.73375400", 8980, "580.60740000", "1639679.08663700", "0"], [1752171180000, "2824.60000000", "2826.04000000", "2823.56000000", "2825.52000000", "276.57000000", 1752171239999, "781311.52362100", 4288, "132.56290000", "374489.96171500", "0"], [1752171240000, "2825.52000000", "2826.70000000", "2819.32000000", "2819.82000000", "1224.92800000", 1752171299999, "3457337.59016200", 6170, "268.79210000", "758468.50960300", "0"], [1752171300000, "2819.82000000", "2826.89000000", "2819.82000000", "2824.49000000", "701.94680000", 1752171359999, "1982229.60280400", 4750, "339.27500000", "957856.02837800", "0"], [1752171360000, "2824.49000000", "2827.41000000", "2823.92000000", "2827.40000000", "472.60040000", 1752171419999, "1335370.62217200", 4156, "354.66610000", "1002138.74089500", "0"], [1752171420000, "2827.40000000", "2827.41000000", "2821.12000000", "2822.99000000", "460.04950000", 1752171479999, "1299262.45942100", 3284, "110.86940000", "313012.98969900", "0"], [1752171480000, "2823.00000000", "2826.27000000", "2822.99000000", "2824.90000000", "460.71150000", 1752171539999, "1301407.87034800", 2810, "247.95480000", "700442.59089500", "0"], [1752171540000, "2824.90000000", "2825.00000000", "2823.49000000", "2823.92000000", "201.62340000", 1752171599999, "569452.39412800", 1582, "117.66360000", "332318.04394500", "0"], [1752171600000, "2823.93000000", "2824.77000000", "2821.72000000", "2824.62000000", "424.36970000", 1752171659999, "1198262.39940400", 3009, "75.90290000", "214282.99973800", "0"], [1752171660000, "2824.61000000", "2827.40000000", "2820.61000000", "2821.42000000", "577.38970000", 1752171719999, "1630702.70012400", 4820, "285.81640000", "807109.32479000", "0"], [1752171720000, "2821.42000000", "2823.36000000", "2820.83000000", "2822.70000000", "349.55790000", 1752171779999, "986502.76383200", 3944, "160.39930000", "452637.21449000", "0"], [1752171780000, "2822.69000000", "2822.99000000", "2821.22000000", "2822.60000000", "432.85560000", 1752171839999, "1221553.73763400", 3759, "109.03660000", "307700.44320000", "0"], [1752171840000, "2822.60000000", "2822.60000000", "2818.29000000", "2818.32000000", "441.16870000", 1752171899999, "1244178.11218000", 4422, "168.08180000", "474061.65114000", "0"], [1752171900000, "2818.33000000", "2818.33000000", "2808.34000000", "2810.92000000", "2601.80430000", 1752171959999, "7316931.56300500", 11660, "781.45620000", "2198060.68021200", "0"], [1752171960000, "2810.92000000", "2813.15000000", "2810.01000000", "2810.68000000", "446.16270000", 1752172019999, "1254506.84925800", 4455, "210.76350000", "592607.69485400", "0"], [1752172020000, "2810.69000000", "2810.69000000", "2806.87000000", "2808.58000000", "1153.40210000", 1752172079999, "3239533.42316600", 5291, "538.09280000", "1511244.81067800", "0"], [1752172080000, "2808.59000000", "2811.95000000", "2808.58000000", "2809.13000000", "506.79240000", 1752172139999, "1424311.71823800", 4403, "330.29900000", "928276.12330300", "0"], [1752172140000, "2809.13000000", "2811.04000000", "2809.12000000", "2810.28000000", "266.36760000", 1752172199999, "748625.19476400", 2067, "99.83770000", "280602.12464300", "0"], [1752172200000, "2810.27000000", "2811.31000000", "2808.14000000", "2810.64000000", "461.58860000", 1752172259999, "1296769.74922100", 3327, "184.84620000", "519355.06169800", "0"], [1752172260000, "2810.64000000", "2811.09000000", "2807.73000000", "2811.09000000", "304.64330000", 1752172319999, "855795.37284600", 2573, "133.78060000", "375801.26823900", "0"], [1752172320000, "2811.08000000", "2811.09000000", "2808.45000000", "2808.55000000", "249.32330000", 1752172379999, "700392.11591100", 2705, "124.37760000", "349374.34682400", "0"], [1752172380000, "2808.56000000", "2809.84000000", "2807.10000000", "2807.19000000", "296.62840000", 1752172439999, "833075.01712200", 3405, "138.15230000", "387949.41296400", "0"], [1752172440000, "2807.16000000", "2813.21000000", "2807.15000000", "2810.60000000", "673.09310000", 1752172499999, "1891894.68539800", 4088, "416.11220000", "1169302.06698600", "0"], [1752172500000, "2810.60000000", "2813.18000000", "2810.51000000", "2812.94000000", "414.32970000", 1752172559999, "1165010.93695400", 3193, "347.56640000", "977284.48670500", "0"], [1752172560000, "2812.94000000", "2813.50000000", "2812.37000000", "2812.52000000", "272.10860000", 1752172619999, "765471.66029300", 1420, "156.02870000", "438925.99744200", "0"], [1752172620000, "2812.53000000", "2812.94000000", "2801.80000000", "2803.62000000", "1520.74770000", 1752172679999, "4266647.05437100", 6782, "446.44610000", "1251972.66672900", "0"], [1752172680000, "2803.62000000", "2804.15000000", "2796.35000000", "2796.35000000", "1982.75220000", 1752172739999, "5551785.56500100", 8385, "713.16940000", "1996847.15546700", "0"], [1752172740000, "2796.36000000", "2799.63000000", "2795.78000000", "2799.22000000", "979.95390000", 1752172799999, "2741258.48477200", 5011, "693.16950000", "1938918.43876000", "0"], [1752172800000, "2799.22000000", "2803.46000000", "2798.25000000", "2803.10000000", "563.93220000", 1752172859999, "1579200.32780500", 3808, "288.51950000", "807973.38956000", "0"], [1752172860000, "2803.11000000", "2803.11000000", "2800.60000000", "2801.28000000", "370.53100000", 1752172919999, "1038131.26286600", 3720, "204.22840000", "572168.44213500", "0"], [1752172920000, "2801.28000000", "2802.18000000", "2800.22000000", "2802.05000000", "243.26910000", 1752172979999, "681439.85782700", 2289, "114.30710000", "320188.15821800", "0"], [1752172980000, "2802.08000000", "2805.10000000", "2800.00000000", "2800.35000000", "1194.66860000", 1752173039999, "3348738.56502400", 4187, "294.23840000", "824843.58526100", "0"], [1752173040000, "2800.35000000", "2801.47000000", "2798.93000000", "2801.46000000", "399.13220000", 1752173099999, "1117585.28149300", 3167, "196.33800000", "549776.43741900", "0"], [1752173100000, "2801.47000000", "2802.90000000", "2799.84000000", "2800.90000000", "419.90900000", 1752173159999, "1176400.42111400", 4515, "230.28130000", "645184.40806100", "0"], [1752173160000, "2800.89000000", "2802.50000000", "2800.07000000", "2800.07000000", "275.61050000", 1752173219999, "772119.85033500", 2647, "151.12660000", "423390.70047700", "0"], [1752173220000, "2800.06000000", "2804.79000000", "2799.00000000", "2801.38000000", "499.37790000", 1752173279999, "1399467.40826600", 4756, "191.59180000", "536859.25373500", "0"], [1752173280000, "2801.38000000", "2802.27000000", "2796.55000000", "2797.49000000", "928.84320000", 1752173339999, "2600646.97156600", 4310, "324.23240000", "907620.03203600", "0"], [1752173340000, "2797.49000000", "2802.40000000", "2797.49000000", "2801.71000000", "289.52630000", 1752173399999, "810983.13576100", 2922, "184.07670000", "515577.37414300", "0"], [1752173400000, "2801.71000000", "2802.40000000", "2801.07000000", "2801.88000000", "273.15560000", 1752173459999, "765333.13337600", 2079, "140.77800000", "394429.64326500", "0"], [1752173460000, "2801.87000000", "2803.46000000", "2801.66000000", "2802.84000000", "217.21930000", 1752173519999, "608758.06464100", 1675, "137.85450000", "386306.01728800", "0"], [1752173520000, "2802.84000000", "2804.64000000", "2802.08000000", "2804.64000000", "354.12120000", 1752173579999, "992596.65630800", 2149, "160.43780000", "449746.90331500", "0"], [1752173580000, "2804.65000000", "2806.63000000", "2804.51000000", "2806.63000000", "352.37440000", 1752173639999, "988621.65131800", 2842, "231.15980000", "648549.31500100", "0"], [1752173640000, "2806.65000000", "2809.40000000", "2806.65000000", "2809.39000000", "350.16750000", 1752173699999, "983349.32753500", 2276, "276.51320000", "776563.27998100", "0"], [1752173700000, "2809.40000000", "2811.06000000", "2809.39000000", "2810.65000000", "351.82830000", 1752173759999, "988756.40610000", 2898, "226.81740000", "637445.19946900", "0"], [1752173760000, "2810.66000000", "2813.06000000", "2809.38000000", "2810.20000000", "402.80750000", 1752173819999, "1132264.11902800", 3829, "234.30550000", "658653.76008000", "0"], [1752173820000, "2810.20000000", "2810.36000000", "2809.40000000", "2810.29000000", "387.44580000", 1752173879999, "1088688.26615800", 1839, "150.32300000", "422387.26013200", "0"], [1752173880000, "2810.29000000", "2812.55000000", "2810.29000000", "2810.41000000", "1075.61990000", 1752173939999, "3024393.65966000", 3061, "675.28660000", "1898746.83949300", "0"], [1752173940000, "2810.41000000", "2811.69000000", "2810.40000000", "2811.39000000", "272.28430000", 1752173999999, "765389.09226600", 1452, "119.21120000", "335076.95249400", "0"], [1752174000000, "2811.39000000", "2812.35000000", "2810.61000000", "2811.08000000", "506.10420000", 1752174059999, "1422884.53670200", 3040, "318.14720000", "894430.55565100", "0"], [1752174060000, "2811.07000000", "2813.79000000", "2810.29000000", "2812.62000000", "994.01460000", 1752174119999, "2795107.98983100", 4565, "554.89530000", "1560066.60353700", "0"], [1752174120000, "2812.63000000", "2813.86000000", "2811.99000000", "2813.69000000", "742.09880000", 1752174179999, "2087360.27970300", 3087, "262.97840000", "739709.91569700", "0"], [1752174180000, "2813.69000000", "2815.00000000", "2812.52000000", "2814.46000000", "323.21850000", 1752174239999, "909454.22654100", 3651, "168.47610000", "474037.79753300", "0"], [1752174240000, "2814.46000000", "2815.09000000", "2813.86000000", "2814.95000000", "240.39840000", 1752174299999, "676585.68533900", 1504, "107.83490000", "303478.39282000", "0"], [1752174300000, "2814.94000000", "2817.03000000", "2814.94000000", "2816.88000000", "343.84360000", 1752174359999, "968343.84995300", 3028, "181.72540000", "511753.80251000", "0"], [1752174360000, "2816.89000000", "2818.38000000", "2816.18000000", "2817.78000000", "504.80890000", 1752174419999, "1422063.41983600", 3231, "268.29960000", "755793.51150700", "0"], [1752174420000, "2817.78000000", "2818.64000000", "2817.59000000", "2818.49000000", "331.68070000", 1752174479999, "934714.72492500", 1806, "174.84000000", "492708.90664000", "0"], [1752174480000, "2818.49000000", "2820.54000000", "2818.47000000", "2820.54000000", "755.75760000", 1752174539999, "2130892.34131500", 3468, "414.19470000", "1167845.58569200", "0"], [1752174540000, "2820.54000000", "2821.31000000", "2818.11000000", "2818.11000000", "932.39360000", 1752174599999, "2629607.12324300", 3405, "254.20860000", "717014.89926600", "0"], [1752174600000, "2818.11000000", "2820.75000000", "2818.11000000", "2819.61000000", "517.46070000", 1752174659999, "1459021.05184500", 3137, "220.35080000", "621265.29860800", "0"], [1752174660000, "2819.62000000", "2821.54000000", "2819.39000000", "2821.54000000", "303.08820000", 1752174719999, "854847.29415500", 2031, "216.84100000", "611601.83380500", "0"], [1752174720000, "2821.54000000", "2821.86000000", "2819.00000000", "2820.53000000", "298.71840000", 1752174779999, "842477.28065400", 2998, "111.48890000", "314410.14673200", "0"], [1752174780000, "2820.53000000", "2820.53000000", "2818.40000000", "2818.70000000", "482.68300000", 1752174839999, "1361127.44840700", 2015, "58.44620000", "164798.29430200", "0"], [1752174840000, "2818.70000000", "2819.89000000", "2818.25000000", "2819.79000000", "214.55960000", 1752174899999, "604835.76972100", 2333, "86.57020000", "244032.65576300", "0"], [1752174900000, "2819.80000000", "2820.67000000", "2819.00000000", "2819.98000000", "440.48100000", 1752174959999, "1242087.15136000", 2986, "213.94060000", "603273.50540400", "0"], [1752174960000, "2819.97000000", "2820.06000000", "2818.12000000", "2819.99000000", "467.89160000", 1752175019999, "1319076.82880200", 3963, "296.41310000", "835628.03221900", "0"], [1752175020000, "2820.00000000", "2821.88000000", "2819.82000000", "2820.96000000", "200.06660000", 1752175079999, "564344.49682700", 1616, "92.49430000", "260890.58092000", "0"], [1752175080000, "2820.96000000", "2820.96000000", "2818.25000000", "2820.49000000", "443.86850000", 1752175139999, "1251258.39932100", 2541, "203.59390000", "573914.65215700", "0"], [1752175140000, "2820.49000000", "2821.63000000", "2820.49000000", "2820.79000000", "293.73170000", 1752175199999, "828634.71746700", 1601, "123.64950000", "348792.71767800", "0"], [1752175200000, "2820.80000000", "2821.46000000", "2817.09000000", "2818.81000000", "473.98190000", 1752175259999, "1335914.26797800", 2366, "177.67960000", "500746.67277100", "0"], [1752175260000, "2818.81000000", "2819.16000000", "2818.04000000", "2818.04000000", "179.44930000", 1752175319999, "505791.13009600", 1861, "77.63400000", "218805.85888600", "0"], [1752175320000, "2818.04000000", "2818.70000000", "2812.70000000", "2813.45000000", "606.77460000", 1752175379999, "1708427.11989000", 3490, "163.93260000", "461460.46152900", "0"], [1752175380000, "2813.45000000", "2814.85000000", "2811.86000000", "2813.58000000", "417.85770000", 1752175439999, "1175706.26024700", 3245, "125.77670000", "353841.74625100", "0"], [1752175440000, "2813.58000000", "2814.74000000", "2812.93000000", "2814.63000000", "171.55720000", 1752175499999, "482732.75662500", 2071, "82.41620000", "231918.13033800", "0"], [1752175500000, "2814.64000000", "2815.40000000", "2811.24000000", "2811.36000000", "301.80490000", 1752175559999, "849163.37753000", 1805, "59.37890000", "167095.86025900", "0"], [1752175560000, "2811.35000000", "2815.45000000", "2810.49000000", "2815.44000000", "358.52390000", 1752175619999, "1008490.21797400", 2650, "160.66030000", "451945.45148700", "0"], [1752175620000, "2815.44000000", "2815.78000000", "2813.20000000", "2815.78000000", "470.87810000", 1752175679999, "1325287.73106700", 2493, "305.20190000", "858981.57217200", "0"], [1752175680000, "2815.80000000", "2816.39000000", "2814.52000000", "2814.83000000", "222.59070000", 1752175739999, "626693.77504900", 1416, "53.21080000", "149798.93519100", "0"], [1752175740000, "2814.83000000", "2815.00000000", "2813.83000000", "2813.84000000", "115.51300000", 1752175799999, "325097.97952600", 1269, "44.13240000", "124208.41452200", "0"], [1752175800000, "2813.83000000", "2813.84000000", "2810.50000000", "2811.00000000", "361.40490000", 1752175859999, "1016246.69857600", 3010, "107.96650000", "303555.38818500", "0"], [1752175860000, "2811.00000000", "2811.00000000", "2808.59000000", "2808.99000000", "318.59080000", 1752175919999, "895017.51018400", 2920, "129.53160000", "363868.51749400", "0"], [1752175920000, "2808.98000000", "2808.99000000", "2806.75000000", "2807.18000000", "622.83060000", 1752175979999, "1748917.69320700", 3120, "252.28490000", "708432.51303000", "0"], [1752175980000, "2807.18000000", "2808.21000000", "2806.86000000", "2808.13000000", "201.22580000", 1752176039999, "564961.41932000", 2217, "102.78260000", "288563.09130100", "0"], [1752176040000, "2808.14000000", "2810.11000000", "2808.14000000", "2809.39000000", "207.87390000", 1752176099999, "583897.72751700", 1835, "132.80230000", "373018.83771900", "0"], [1752176100000, "2809.40000000", "2811.49000000", "2808.72000000", "2811.49000000", "201.72180000", 1752176159999, "566707.63643600", 1980, "84.07410000", "236196.30806300", "0"], [1752176160000, "2811.48000000", "2815.48000000", "2811.48000000", "2811.76000000", "334.13020000", 1752176219999, "940160.35536100", 2877, "170.82620000", "480599.19391800", "0"], [1752176220000, "2811.78000000", "2812.50000000", "2808.51000000", "2809.40000000", "259.02700000", 1752176279999, "727992.80146600", 2465, "131.06030000", "368329.79006500", "0"], [1752176280000, "2809.40000000", "2810.72000000", "2809.40000000", "2810.29000000", "106.68270000", 1752176339999, "299788.67204100", 1325, "42.21390000", "118623.87980100", "0"], [1752176340000, "2810.29000000", "2810.72000000", "2809.00000000", "2810.72000000", "120.90940000", 1752176399999, "339729.59317600", 1515, "71.53350000", "200995.98481100", "0"], [1752176400000, "2810.71000000", "2811.15000000", "2810.15000000", "2811.04000000", "95.54890000", 1752176459999, "268568.84308600", 805, "42.04800000", "118180.30306800", "0"], [1752176460000, "2811.04000000", "2811.04000000", "2810.25000000", "2810.69000000", "76.53680000", 1752176519999, "215105.00182800", 731, "17.19170000", "48315.15972500", "0"], [1752176520000, "2810.70000000", "2813.98000000", "2810.69000000", "2813.60000000", "190.76010000", 1752176579999, "536563.02293100", 3123, "103.14740000", "290104.65731000", "0"], [1752176580000, "2813.60000000", "2814.50000000", "2813.60000000", "2814.39000000", "102.31300000", 1752176639999, "287922.18127200", 960, "40.16900000", "113031.95864400", "0"], [1752176640000, "2814.39000000", "2814.99000000", "2812.94000000", "2814.34000000", "157.10570000", 1752176699999, "442143.53330700", 1884, "53.08840000", "149395.42529200", "0"], [1752176700000, "2814.33000000", "2814.34000000", "2813.14000000", "2813.20000000", "125.36620000", 1752176759999, "352743.59561300", 1117, "56.48290000", "158909.47984400", "0"], [1752176760000, "2813.20000000", "2813.20000000", "2810.49000000", "2810.50000000", "248.55660000", 1752176819999, "698775.54718100", 3120, "64.10810000", "180214.86669400", "0"], [1752176820000, "2810.49000000", "2811.50000000", "2810.15000000", "2810.34000000", "120.30320000", 1752176879999, "338148.51225500", 1504, "61.26920000", "172210.68559000", "0"], [1752176880000, "2810.35000000", "2812.70000000", "2809.53000000", "2812.69000000", "397.19790000", 1752176939999, "1116446.33651600", 1631, "340.13600000", "956055.49940300", "0"], [1752176940000, "2812.69000000", "2812.69000000", "2810.84000000", "2811.31000000", "157.68030000", 1752176999999, "443298.83146900", 1342, "81.28390000", "228492.66170000", "0"], [1752177000000, "2811.33000000", "2811.40000000", "2810.08000000", "2810.56000000", "156.81670000", 1752177059999, "440754.05690700", 1933, "71.83120000", "201875.84182500", "0"], [1752177060000, "2810.55000000", "2811.00000000", "2807.99000000", "2810.99000000", "236.09330000", 1752177119999, "663181.35767100", 3686, "87.64550000", "246208.94735600", "0"], [1752177120000, "2811.00000000", "2811.36000000", "2810.00000000", "2810.01000000", "193.45890000", 1752177179999, "543736.81647900", 2075, "87.22260000", "245142.55167200", "0"], [1752177180000, "2810.00000000", "2812.27000000", "2810.00000000", "2812.26000000", "194.58060000", 1752177239999, "546918.79145800", 1739, "153.33380000", "430999.85050800", "0"], [1752177240000, "2812.26000000", "2814.50000000", "2812.26000000", "2813.68000000", "147.96140000", 1752177299999, "416296.43448300", 1692, "77.79410000", "218877.07083000", "0"], [1752177300000, "2813.68000000", "2816.58000000", "2813.68000000", "2815.71000000", "250.72280000", 1752177359999, "705867.36523500", 2454, "143.85100000", "404992.60891100", "0"], [1752177360000, "2815.71000000", "2817.80000000", "2815.71000000", "2816.73000000", "262.07170000", 1752177419999, "738257.40273900", 2242, "116.92100000", "329346.33197900", "0"], [1752177420000, "2816.73000000", "2817.57000000", "2816.72000000", "2817.57000000", "190.71200000", 1752177479999, "537253.57840100", 1268, "101.01060000", "284555.98359500", "0"], [1752177480000, "2817.57000000", "2820.10000000", "2817.57000000", "2819.97000000", "936.60020000", 1752177539999, "2640596.86638500", 4710, "625.71820000", "1764058.49642500", "0"], [1752177540000, "2819.98000000", "2820.21000000", "2815.44000000", "2816.21000000", "564.52970000", 1752177599999, "1590637.89135200", 4211, "252.44790000", "711214.83483900", "0"], [1752177600000, "2816.21000000", "2816.94000000", "2814.20000000", "2816.94000000", "298.21090000", 1752177659999, "839564.18124800", 2235, "160.95660000", "453141.51353800", "0"], [1752177660000, "2816.95000000", "2817.88000000", "2816.70000000", "2817.35000000", "220.07680000", 1752177719999, "619991.50516400", 1744, "67.73600000", "190838.73517600", "0"], [1752177720000, "2817.35000000", "2819.87000000", "2817.34000000", "2818.32000000", "198.81280000", 1752177779999, "560460.95413100", 1704, "150.82240000", "425169.68619600", "0"], [1752177780000, "2818.31000000", "2818.32000000", "2816.42000000", "2817.34000000", "375.40040000", 1752177839999, "1057759.29286400", 1634, "293.48670000", "826966.82529300", "0"], [1752177840000, "2817.34000000", "2818.85000000", "2817.33000000", "2818.85000000", "100.44640000", 1752177899999, "283064.33209600", 983, "90.83370000", "255976.21433100", "0"], [1752177900000, "2818.85000000", "2824.20000000", "2818.68000000", "2822.35000000", "1447.60930000", 1752177959999, "4084959.89588200", 4802, "1017.82270000", "2871807.92162000", "0"], [1752177960000, "2822.35000000", "2824.34000000", "2822.35000000", "2823.70000000", "352.49680000", 1752178019999, "995307.90680200", 1712, "149.44410000", "421917.78754000", "0"], [1752178020000, "2823.69000000", "2823.88000000", "2820.89000000", "2821.94000000", "124.63740000", 1752178079999, "351781.56423300", 1887, "67.65050000", "190930.92796500", "0"], [1752178080000, "2821.93000000", "2822.43000000", "2821.68000000", "2821.76000000", "587.23700000", 1752178139999, "1657032.92257600", 1106, "207.43100000", "585309.53093800", "0"], [1752178140000, "2821.75000000", "2821.96000000", "2813.13000000", "2815.24000000", "1187.38480000", 1752178199999, "3344717.61010700", 6151, "328.87930000", "926037.61483600", "0"], [1752178200000, "2815.23000000", "2816.71000000", "2814.94000000", "2816.71000000", "131.11310000", 1752178259999, "369182.21457300", 1629, "58.56200000", "164903.08179300", "0"], [1752178260000, "2816.72000000", "2818.06000000", "2816.72000000", "2818.06000000", "131.53920000", 1752178319999, "370615.96577400", 1712, "72.43050000", "204065.47880100", "0"], [1752178320000, "2818.06000000", "2819.00000000", "2818.00000000", "2818.26000000", "181.63590000", 1752178379999, "511913.51004000", 1949, "84.22840000", "237368.30917900", "0"], [1752178380000, "2818.26000000", "2818.77000000", "2816.81000000", "2818.15000000", "248.21240000", 1752178439999, "699482.29759800", 1852, "75.30850000", "212199.23684800", "0"], [1752178440000, "2818.15000000", "2818.73000000", "2817.61000000", "2818.46000000", "75.72040000", 1752178499999, "213388.40550800", 961, "44.76150000", "126137.98393500", "0"], [1752178500000, "2818.47000000", "2820.10000000", "2818.47000000", "2819.70000000", "143.65200000", 1752178559999, "405028.32996600", 1727, "97.20920000", "274074.34481700", "0"], [1752178560000, "2819.70000000", "2819.88000000", "2817.30000000", "2817.30000000", "140.24540000", 1752178619999, "395346.88837000", 1357, "29.02120000", "81815.93463000", "0"], [1752178620000, "2817.30000000", "2817.30000000", "2815.51000000", "2815.51000000", "117.31360000", 1752178679999, "330382.04981500", 1491, "34.81330000", "98050.24006800", "0"], [1752178680000, "2815.51000000", "2815.93000000", "2815.00000000", "2815.89000000", "186.60000000", 1752178739999, "525364.16215100", 1648, "91.69790000", "258167.99413600", "0"], [1752178740000, "2815.89000000", "2818.62000000", "2815.89000000", "2818.62000000", "210.87280000", 1752178799999, "594127.47222600", 1119, "157.72250000", "444364.65121700", "0"], [1752178800000, "2818.62000000", "2819.00000000", "2817.87000000", "2817.91000000", "302.78100000", 1752178859999, "853378.48013400", 1529, "153.32610000", "432144.55879200", "0"], [1752178860000, "2817.92000000", "2818.49000000", "2817.05000000", "2817.05000000", "144.45090000", 1752178919999, "407048.35791300", 988, "27.54550000", "77622.87169400", "0"], [1752178920000, "2817.05000000", "2817.79000000", "2816.50000000", "2817.78000000", "89.28460000", 1752178979999, "251519.36753600", 1191, "39.77020000", "112041.81511400", "0"], [1752178980000, "2817.79000000", "2818.85000000", "2817.79000000", "2818.84000000", "218.99510000", 1752179039999, "617229.42277700", 1620, "137.96770000", "388859.15832600", "0"], [1752179040000, "2818.84000000", "2820.32000000", "2818.74000000", "2820.31000000", "223.80750000", 1752179099999, "630988.48671800", 1820, "120.76360000", "340470.22700000", "0"], [1752179100000, "2820.32000000", "2821.23000000", "2819.51000000", "2819.51000000", "253.76100000", 1752179159999, "715664.08648700", 1611, "151.07260000", "426059.94494900", "0"], [1752179160000, "2819.52000000", "2820.54000000", "2819.15000000", "2820.14000000", "160.17100000", 1752179219999, "451635.68755500", 1456, "79.80420000", "225015.62940600", "0"], [1752179220000, "2820.13000000", "2821.07000000", "2819.41000000", "2821.07000000", "87.53460000", 1752179279999, "246826.05611900", 1079, "50.39350000", "142101.38060300", "0"], [1752179280000, "2821.09000000", "2823.36000000", "2821.09000000", "2823.35000000", "147.13780000", 1752179339999, "415296.25382400", 1176, "85.41590000", "241060.92018300", "0"], [1752179340000, "2823.35000000", "2824.11000000", "2823.35000000", "2823.90000000", "240.57150000", 1752179399999, "679322.26093600", 906, "192.88800000", "544668.25343800", "0"], [1752179400000, "2823.90000000", "2824.65000000", "2823.90000000", "2824.65000000", "284.59610000", 1752179459999, "803790.29915700", 1805, "122.41100000", "345708.48181600", "0"], [1752179460000, "2824.64000000", "2825.40000000", "2823.41000000", "2823.41000000", "557.04510000", 1752179519999, "1573145.48611400", 1665, "80.08080000", "226199.39903400", "0"], [1752179520000, "2823.41000000", "2825.40000000", "2823.26000000", "2824.01000000", "180.18110000", 1752179579999, "508906.31946500", 2045, "81.68980000", "230710.36368600", "0"], [1752179580000, "2824.00000000", "2824.42000000", "2822.55000000", "2823.21000000", "148.09360000", 1752179639999, "418122.24762200", 1441, "65.90880000", "186073.64844300", "0"], [1752179640000, "2823.21000000", "2824.61000000", "2823.21000000", "2823.89000000", "167.09700000", 1752179699999, "471888.78901000", 1349, "103.54920000", "292415.33731600", "0"], [1752179700000, "2823.89000000", "2824.09000000", "2823.20000000", "2823.99000000", "164.39800000", 1752179759999, "464214.96265500", 1264, "64.17120000", "181200.31909400", "0"], [1752179760000, "2823.99000000", "2825.78000000", "2823.11000000", "2823.11000000", "280.50440000", 1752179819999, "792337.55725300", 2002, "142.17200000", "401561.04775200", "0"], [1752179820000, "2823.12000000", "2825.29000000", "2823.12000000", "2825.29000000", "75.55290000", 1752179879999, "213402.22290300", 817, "60.29020000", "170287.62780800", "0"], [1752179880000, "2825.28000000", "2826.49000000", "2822.49000000", "2822.50000000", "255.44410000", 1752179939999, "721558.47096500", 2417, "99.49080000", "281068.35686200", "0"], [1752179940000, "2822.50000000", "2822.50000000", "2819.66000000", "2821.11000000", "252.33680000", 1752179999999, "711821.17375200", 2442, "139.45040000", "393353.81385900", "0"], [1752180000000, "2821.11000000", "2822.27000000", "2820.86000000", "2820.87000000", "128.92950000", 1752180059999, "363798.14072500", 1270, "56.19970000", "158581.36344900", "0"], [1752180060000, "2820.87000000", "2822.27000000", "2820.48000000", "2821.50000000", "255.90560000", 1752180119999, "721993.07143100", 1676, "138.99750000", "392156.35427800", "0"], [1752180120000, "2821.50000000", "2823.35000000", "2821.50000000", "2823.08000000", "111.68660000", 1752180179999, "315214.41042600", 1000, "92.54630000", "261190.51946700", "0"], [1752180180000, "2823.07000000", "2823.77000000", "2823.07000000", "2823.08000000", "139.82990000", 1752180239999, "394794.52511800", 879, "59.47020000", "167899.02724900", "0"], [1752180240000, "2823.08000000", "2824.50000000", "2822.00000000", "2824.49000000", "221.83460000", 1752180299999, "626298.46131900", 2135, "143.16050000", "404182.97723600", "0"], [1752180300000, "2824.50000000", "2824.66000000", "2822.02000000", "2822.35000000", "158.10080000", 1752180359999, "446368.21392200", 2258, "68.56750000", "193575.74136200", "0"], [1752180360000, "2822.36000000", "2822.47000000", "2821.70000000", "2821.89000000", "118.28080000", 1752180419999, "333790.96436400", 1079, "47.23480000", "133295.31553900", "0"], [1752180420000, "2821.88000000", "2821.89000000", "2819.57000000", "2820.98000000", "236.78160000", 1752180479999, "667864.19438200", 2024, "99.02880000", "279271.25441600", "0"], [1752180480000, "2820.98000000", "2822.23000000", "2820.56000000", "2822.23000000", "170.65550000", 1752180539999, "481499.79794600", 1707, "99.64550000", "281144.52890700", "0"], [1752180540000, "2822.23000000", "2822.24000000", "2820.57000000", "2820.58000000", "110.11850000", 1752180599999, "310741.59344800", 715, "31.58240000", "89122.79877300", "0"], [1752180600000, "2820.57000000", "2820.57000000", "2816.38000000", "2816.39000000", "489.47930000", 1752180659999, "1379308.83076300", 3414, "159.63360000", "449777.94777300", "0"], [1752180660000, "2816.39000000", "2819.42000000", "2816.39000000", "2819.20000000", "210.21670000", 1752180719999, "592328.60041800", 1849, "128.29250000", "361480.36834600", "0"], [1752180720000, "2819.21000000", "2820.48000000", "2819.20000000", "2820.48000000", "118.46280000", 1752180779999, "334047.98415200", 827, "61.88460000", "174506.40643700", "0"], [1752180780000, "2820.48000000", "2822.06000000", "2819.62000000", "2822.06000000", "526.94750000", 1752180839999, "1486344.85503200", 1922, "330.61570000", "932575.13301800", "0"], [1752180840000, "2822.06000000", "2822.20000000", "2820.51000000", "2820.52000000", "154.95300000", 1752180899999, "437202.14244800", 1108, "39.80460000", "112307.81718500", "0"], [1752180900000, "2820.52000000", "2820.52000000", "2818.01000000", "2819.55000000", "429.75710000", 1752180959999, "1211591.65253900", 2020, "118.99720000", "335412.91973600", "0"], [1752180960000, "2819.54000000", "2819.54000000", "2817.17000000", "2818.33000000", "156.91380000", 1752181019999, "442209.79045200", 1587, "45.76900000", "128973.71786600", "0"], [1752181020000, "2818.34000000", "2819.13000000", "2817.78000000", "2818.06000000", "222.80940000", 1752181079999, "627989.69217200", 1698, "88.58600000", "249667.41891200", "0"], [1752181080000, "2818.06000000", "2819.28000000", "2817.04000000", "2819.18000000", "484.27260000", 1752181139999, "1364869.87761900", 2003, "270.72440000", "762985.88324200", "0"], [1752181140000, "2819.17000000", "2820.75000000", "2818.56000000", "2818.56000000", "311.11560000", 1752181199999, "877323.67523500", 1610, "158.97320000", "448315.12510400", "0"], [1752181200000, "2818.56000000", "2819.26000000", "2817.16000000", "2819.25000000", "305.94920000", 1752181259999, "862131.80410900", 2606, "166.18680000", "468277.79194000", "0"], [1752181260000, "2819.25000000", "2820.39000000", "2818.77000000", "2819.97000000", "170.39560000", 1752181319999, "480417.68164400", 1104, "87.41510000", "246444.93304900", "0"], [1752181320000, "2819.97000000", "2823.48000000", "2819.97000000", "2822.60000000", "328.14560000", 1752181379999, "926073.50914000", 1951, "173.86230000", "490612.92018500", "0"], [1752181380000, "2822.59000000", "2823.10000000", "2822.01000000", "2822.84000000", "255.70960000", 1752181439999, "721776.30631300", 1028, "198.17440000", "559384.60723900", "0"], [1752181440000, "2822.84000000", "2825.33000000", "2822.75000000", "2824.54000000", "280.14160000", 1752181499999, "791157.15870800", 1579, "188.52640000", "532415.58858600", "0"], [1752181500000, "2824.53000000", "2824.63000000", "2823.00000000", "2823.40000000", "226.94050000", 1752181559999, "640824.71505200", 2157, "88.31820000", "249376.00870900", "0"], [1752181560000, "2823.40000000", "2823.50000000", "2822.84000000", "2823.22000000", "128.22230000", 1752181619999, "361980.48029700", 1116, "50.73530000", "143225.38505200", "0"], [1752181620000, "2823.22000000", "2825.59000000", "2823.21000000", "2825.59000000", "134.06390000", 1752181679999, "378623.08953400", 1030, "68.97870000", "194799.20805800", "0"], [1752181680000, "2825.59000000", "2825.78000000", "2823.36000000", "2823.37000000", "473.50880000", 1752181739999, "1337629.03901000", 1937, "265.70660000", "750566.50659100", "0"], [1752181740000, "2823.36000000", "2824.70000000", "2822.79000000", "2824.69000000", "235.79080000", 1752181799999, "665849.43082000", 1024, "149.99080000", "423584.69022000", "0"], [1752181800000, "2824.70000000", "2824.77000000", "2824.00000000", "2824.23000000", "125.32310000", 1752181859999, "353972.55968500", 854, "31.47010000", "88882.56515100", "0"], [1752181860000, "2824.23000000", "2825.00000000", "2824.00000000", "2824.00000000", "152.11240000", 1752181919999, "429616.54150600", 1068, "46.30190000", "130771.29638100", "0"], [1752181920000, "2824.00000000", "2824.34000000", "2822.89000000", "2822.89000000", "165.64790000", 1752181979999, "467762.72855100", 1430, "48.86620000", "137990.72952300", "0"], [1752181980000, "2822.89000000", "2824.90000000", "2822.79000000", "2824.87000000", "316.90240000", 1752182039999, "894915.17853300", 1348, "151.10800000", "426716.04859500", "0"], [1752182040000, "2824.87000000", "2825.32000000", "2823.92000000", "2823.92000000", "208.19850000", 1752182099999, "588130.93137100", 1213, "111.28450000", "314370.84289100", "0"], [1752182100000, "2823.92000000", "2823.92000000", "2821.31000000", "2823.90000000", "310.01320000", 1752182159999, "875055.31002400", 2727, "166.64350000", "470365.37102100", "0"], [1752182160000, "2823.89000000", "2830.21000000", "2823.89000000", "2830.21000000", "787.03620000", 1752182219999, "2224535.82997400", 3281, "576.72040000", "1630308.46932300", "0"], [1752182220000, "2830.14000000", "2850.00000000", "2827.94000000", "2849.33000000", "7220.29080000", 1752182279999, "20516892.86247700", 21495, "4893.25690000", "13908716.92426000", "0"], [1752182280000, "2849.33000000", "2867.85000000", "2845.71000000", "2853.52000000", "12312.99470000", 1752182339999, "35173246.81157300", 33380, "8131.68420000", "23216183.10705900", "0"], [1752182340000, "2853.53000000", "2876.00000000", "2853.41000000", "2872.66000000", "9614.23290000", 1752182399999, "27580731.82985900", 31537, "5681.66170000", "16297355.35230600", "0"], [1752182400000, "2872.66000000", "2876.00000000", "2858.68000000", "2860.41000000", "4382.11940000", 1752182459999, "12553926.72603100", 21902, "1890.19620000", "5416066.61788500", "0"], [1752182460000, "2860.41000000", "2863.27000000", "2858.98000000", "2863.27000000", "2454.53430000", 1752182519999, "7022306.37652800", 12383, "909.38820000", "2601684.51188500", "0"], [1752182520000, "2863.28000000", "2871.36000000", "2860.36000000", "2868.87000000", "1785.52990000", 1752182579999, "5119190.89548300", 9938, "782.72120000", "2243948.25732600", "0"], [1752182580000, "2868.88000000", "2902.15000000", "2868.87000000", "2901.67000000", "12967.70750000", 1752182639999, "37471779.43869600", 35369, "9846.25570000", "28455334.42501900", "0"], [1752182640000, "2901.68000000", "2924.28000000", "2901.42000000", "2904.70000000", "16963.27520000", 1752182699999, "49435987.85282900", 53497, "10579.13920000", "30837784.68426900", "0"], [1752182700000, "2904.69000000", "2908.68000000", "2896.14000000", "2908.67000000", "4782.48550000", 1752182759999, "13874869.28938100", 27293, "2053.03810000", "5956203.48253300", "0"], [1752182760000, "2908.67000000", "2927.00000000", "2907.04000000", "2915.90000000", "5405.95770000", 1752182819999, "15781723.87508700", 29339, "2541.38330000", "7417758.41771400", "0"], [1752182820000, "2915.90000000", "2915.90000000", "2901.63000000", "2906.12000000", "4191.60850000", 1752182879999, "12200642.35198800", 23986, "1542.67830000", "4490420.91738700", "0"], [1752182880000, "2906.12000000", "2906.36000000", "2899.05000000", "2902.80000000", "3523.24830000", 1752182939999, "10226449.36626200", 18745, "1824.66230000", "5296455.62808000", "0"], [1752182940000, "2902.80000000", "2905.76000000", "2900.70000000", "2905.76000000", "2194.38880000", 1752182999999, "6368922.21338400", 11291, "1164.17360000", "3378892.91072700", "0"], [1752183000000, "2905.75000000", "2915.68000000", "2901.62000000", "2914.88000000", "2549.92940000", 1752183059999, "7411630.42268900", 15383, "1290.58700000", "3751259.02982900", "0"], [1752183060000, "2914.89000000", "2921.45000000", "2908.48000000", "2910.59000000", "3048.07690000", 1752183119999, "8881549.98937700", 17563, "1437.72340000", "4190602.60331700", "0"], [1752183120000, "2910.60000000", "2910.64000000", "2905.12000000", "2906.31000000", "2588.17120000", 1752183179999, "7525336.67116100", 11807, "758.36500000", "2204801.29609800", "0"], [1752183180000, "2906.32000000", "2906.81000000", "2902.48000000", "2904.35000000", "1514.22890000", 1752183239999, "4398079.21454400", 9012, "632.85550000", "1838166.52121900", "0"], [1752183240000, "2904.36000000", "2906.15000000", "2902.38000000", "2905.91000000", "812.76640000", 1752183299999, "2360455.41176900", 6128, "356.95640000", "1036672.68588200", "0"], [1752183300000, "2905.91000000", "2906.13000000", "2901.29000000", "2901.93000000", "1621.90780000", 1752183359999, "4708656.88569000", 6081, "621.57410000", "1804715.76905800", "0"], [1752183360000, "2901.92000000", "2905.00000000", "2898.52000000", "2898.69000000", "1140.35250000", 1752183419999, "3308657.22180700", 8596, "511.30380000", "1483740.20170200", "0"], [1752183420000, "2898.69000000", "2903.28000000", "2894.23000000", "2900.97000000", "1888.08290000", 1752183479999, "5474070.70908200", 8954, "1209.96950000", "3507554.94072100", "0"], [1752183480000, "2900.97000000", "2906.45000000", "2900.97000000", "2901.84000000", "1317.64880000", 1752183539999, "3826153.98807700", 6382, "920.30100000", "2672212.48029600", "0"], [1752183540000, "2901.85000000", "2914.36000000", "2900.96000000", "2913.56000000", "1635.81190000", 1752183599999, "4758963.30511200", 10628, "1082.50980000", "3149294.17382600", "0"], [1752183600000, "2913.56000000", "2950.00000000", "2912.88000000", "2927.89000000", "11062.22090000", 1752183659999, "32473191.76310700", 33905, "7625.85390000", "22385477.97879300", "0"], [1752183660000, "2927.90000000", "2937.31000000", "2926.05000000", "2933.06000000", "4731.98470000", 1752183719999, "13870049.29092600", 18766, "2146.91410000", "6292216.63006200", "0"], [1752183720000, "2933.06000000", "2985.00000000", "2933.06000000", "2969.26000000", "11307.77770000", 1752183779999, "33454298.50612800", 44479, "6349.64970000", "18782338.64062900", "0"], [1752183780000, "2969.27000000", "2983.57000000", "2957.61000000", "2963.88000000", "7192.62500000", 1752183839999, "21350358.62324800", 40099, "3260.50150000", "9676745.85697600", "0"], [1752183840000, "2963.88000000", "2970.03000000", "2947.55000000", "2960.00000000", "15835.41260000", 1752183899999, "46840503.23716100", 30457, "7815.54630000", "23117547.30971400", "0"], [1752183900000, "2960.00000000", "2960.01000000", "2938.56000000", "2938.56000000", "4823.03690000", 1752183959999, "14243251.10651800", 18601, "1121.77230000", "3308972.30197000", "0"], [1752183960000, "2938.56000000", "2950.91000000", "2936.84000000", "2947.31000000", "1942.32030000", 1752184019999, "5719641.68899300", 12996, "1017.98420000", "2998439.96634200", "0"], [1752184020000, "2947.31000000", "2950.01000000", "2944.71000000", "2946.08000000", "1238.62370000", 1752184079999, "3650676.67132200", 7848, "583.71550000", "1720506.96246000", "0"], [1752184080000, "2946.08000000", "2955.06000000", "2935.99000000", "2954.18000000", "2105.23960000", 1752184139999, "6197466.80122400", 14607, "1041.13860000", "3065963.07699600", "0"], [1752184140000, "2954.18000000", "2989.88000000", "2953.61000000", "2984.46000000", "8513.45420000", 1752184199999, "25315013.00584100", 33392, "4707.10540000", "13999859.84078300", "0"], [1752184200000, "2984.46000000", "3000.00000000", "2964.47000000", "2964.82000000", "11846.03610000", 1752184259999, "35406290.89113500", 38777, "6488.77760000", "19412647.92087600", "0"], [1752184260000, "2964.82000000", "2972.23000000", "2964.22000000", "2972.23000000", "2170.39790000", 1752184319999, "6442258.61192700", 14336, "1146.77820000", "3404160.04907600", "0"], [1752184320000, "2972.24000000", "2980.16000000", "2969.65000000", "2971.66000000", "2699.31930000", 1752184379999, "8032434.28320000", 12448, "1089.29510000", "3240702.40152400", "0"], [1752184380000, "2971.67000000", "2999.02000000", "2971.66000000", "2987.08000000", "5486.10730000", 1752184439999, "16397647.23540300", 21162, "2605.58330000", "7786210.56302000", "0"], [1752184440000, "2987.08000000", "3000.00000000", "2984.81000000", "2991.38000000", "5166.00760000", 1752184499999, "15467757.61138500", 21021, "2492.47260000", "7466690.54544300", "0"], [1752184500000, "2991.37000000", "2999.78000000", "2984.60000000", "2992.03000000", "3656.83660000", 1752184559999, "10938353.64054100", 13093, "1466.51660000", "4386629.44813200", "0"], [1752184560000, "2992.03000000", "3000.00000000", "2985.62000000", "2994.70000000", "7394.46450000", 1752184619999, "22157377.70995000", 20041, "4192.68840000", "12568313.69991600", "0"], [1752184620000, "2994.67000000", "2994.68000000", "2978.64000000", "2980.04000000", "4507.82910000", 1752184679999, "13447953.98000000", 17561, "1385.51290000", "4132897.36325800", "0"], [1752184680000, "2980.04000000", "2984.69000000", "2973.72000000", "2978.57000000", "2860.22500000", 1752184739999, "8519674.18947800", 10205, "696.60600000", "2075293.94082000", "0"], [1752184740000, "2978.56000000", "2983.50000000", "2969.45000000", "2972.17000000", "4121.95400000", 1752184799999, "12264410.73154000", 13832, "1536.14400000", "4570684.84125300", "0"], [1752184800000, "2972.17000000", "2975.81000000", "2960.00000000", "2966.47000000", "7185.92800000", 1752184859999, "21318203.76173300", 23183, "3210.88260000", "9522816.14609100", "0"], [1752184860000, "2966.47000000", "2975.67000000", "2965.71000000", "2969.47000000", "2950.27140000", 1752184919999, "8762072.56699700", 13952, "1182.97400000", "3512999.21134900", "0"], [1752184920000, "2969.47000000", "2969.79000000", "2956.40000000", "2959.32000000", "2870.42540000", 1752184979999, "8504568.64767400", 15563, "918.25460000", "2719933.94841200", "0"], [1752184980000, "2959.33000000", "2963.21000000", "2957.57000000", "2959.78000000", "1428.61140000", 1752185039999, "4229588.45690700", 8053, "471.13840000", "1394856.80370000", "0"], [1752185040000, "2959.77000000", "2961.50000000", "2959.44000000", "2960.64000000", "940.02650000", 1752185099999, "2782849.28063300", 4456, "295.57280000", "874966.50439800", "0"], [1752185100000, "2960.63000000", "2960.63000000", "2955.89000000", "2956.98000000", "1521.28120000", 1752185159999, "4499423.14698000", 8202, "560.88480000", "1658819.54084400", "0"], [1752185160000, "2956.97000000", "2963.90000000", "2956.97000000", "2959.48000000", "1485.48920000", 1752185219999, "4396850.72464700", 7589, "722.40530000", "2138028.96058000", "0"], [1752185220000, "2959.48000000", "2965.42000000", "2959.40000000", "2965.41000000", "1320.67760000", 1752185279999, "3912273.52895800", 6862, "617.26220000", "1828895.03192800", "0"], [1752185280000, "2965.41000000", "2967.63000000", "2961.71000000", "2961.71000000", "1364.89550000", 1752185339999, "4048240.64054200", 6609, "534.49850000", "1585380.67935700", "0"], [1752185340000, "2961.71000000", "2967.50000000", "2960.00000000", "2967.30000000", "1218.21790000", 1752185399999, "3610687.80893700", 6768, "292.56330000", "867051.20038800", "0"], [1752185400000, "2967.31000000", "2969.41000000", "2964.00000000", "2966.14000000", "885.69570000", 1752185459999, "2627573.29129400", 7426, "352.33240000", "1045189.24458200", "0"], [1752185460000, "2966.14000000", "2966.25000000", "2956.40000000", "2959.25000000", "1889.29760000", 1752185519999, "5590320.92776500", 8633, "557.27050000", "1648399.29397300", "0"], [1752185520000, "2959.24000000", "2964.54000000", "2953.53000000", "2963.05000000", "2039.30080000", 1752185579999, "6032816.45884100", 11695, "682.92750000", "2020565.96568300", "0"], [1752185580000, "2963.04000000", "2963.42000000", "2958.26000000", "2959.21000000", "980.35770000", 1752185639999, "2902457.17148800", 6782, "326.78290000", "967402.48578000", "0"], [1752185640000, "2959.20000000", "2961.47000000", "2958.62000000", "2960.39000000", "1142.84390000", 1752185699999, "3383087.92500500", 4602, "475.46010000", "1407357.56056500", "0"], [1752185700000, "2960.40000000", "2965.67000000", "2959.00000000", "2965.44000000", "1021.66680000", 1752185759999, "3026516.08288900", 6081, "653.17470000", "1934888.06457800", "0"], [1752185760000, "2965.43000000", "2968.54000000", "2964.04000000", "2967.68000000", "900.51680000", 1752185819999, "2671454.54544400", 5116, "504.57690000", "1496909.02165000", "0"], [1752185820000, "2967.67000000", "2975.16000000", "2966.04000000", "2971.98000000", "2086.37260000", 1752185879999, "6200122.30054600", 9201, "976.12480000", "2900249.64537100", "0"], [1752185880000, "2971.98000000", "2975.00000000", "2970.63000000", "2973.81000000", "1062.37160000", 1752185939999, "3159056.48481600", 5949, "557.51740000", "1657687.46547000", "0"], [1752185940000, "2973.81000000", "2978.80000000", "2971.40000000", "2974.49000000", "2775.90650000", 1752185999999, "8258752.86075200", 8997, "1929.71400000", "5741914.12044700", "0"], [1752186000000, "2974.49000000", "2978.67000000", "2974.05000000", "2977.34000000", "1658.00580000", 1752186059999, "4935114.82188200", 6196, "976.79240000", "2907499.91752000", "0"], [1752186060000, "2977.34000000", "2978.07000000", "2975.70000000", "2976.61000000", "1151.14360000", 1752186119999, "3426636.05844800", 5138, "447.01010000", "1330664.96741300", "0"], [1752186120000, "2976.61000000", "2977.50000000", "2968.16000000", "2968.22000000", "1612.16850000", 1752186179999, "4792024.86056500", 7549, "656.77850000", "1952157.68928900", "0"], [1752186180000, "2968.22000000", "2968.22000000", "2961.81000000", "2962.70000000", "1244.53590000", 1752186239999, "3690296.63086800", 7308, "333.00750000", "987279.99518500", "0"], [1752186240000, "2962.71000000", "2962.89000000", "2958.34000000", "2959.12000000", "1360.26750000", 1752186299999, "4026110.75351500", 6923, "332.10150000", "982894.00042400", "0"], [1752186300000, "2959.11000000", "2959.50000000", "2956.78000000", "2956.79000000", "1231.86370000", 1752186359999, "3643626.46618900", 5903, "439.82120000", "1300891.50282600", "0"], [1752186360000, "2956.79000000", "2957.80000000", "2954.44000000", "2955.81000000", "2522.84870000", 1752186419999, "7459179.82066900", 7135, "721.37220000", "2132586.81935500", "0"], [1752186420000, "2955.80000000", "2956.83000000", "2952.44000000", "2953.77000000", "1289.03590000", 1752186479999, "3809254.23762700", 5039, "409.71640000", "1210617.99696700", "0"], [1752186480000, "2953.77000000", "2958.84000000", "2953.77000000", "2957.77000000", "1125.88000000", 1752186539999, "3329412.96433200", 5610, "567.47710000", "1677995.94905300", "0"], [1752186540000, "2957.77000000", "2957.77000000", "2954.63000000", "2955.72000000", "488.57140000", 1752186599999, "1444118.87864000", 3662, "160.45100000", "474238.13402200", "0"], [1752186600000, "2955.72000000", "2955.73000000", "2953.04000000", "2954.76000000", "892.47150000", 1752186659999, "2637064.76133500", 4192, "244.49390000", "722320.33179600", "0"], [1752186660000, "2954.77000000", "2957.00000000", "2953.50000000", "2953.95000000", "931.53830000", 1752186719999, "2753072.90102500", 4466, "396.57870000", "1171921.64005100", "0"], [1752186720000, "2953.96000000", "2956.11000000", "2952.62000000", "2955.31000000", "1462.85730000", 1752186779999, "4321793.37433900", 3809, "443.74910000", "1311110.78125700", "0"], [1752186780000, "2955.31000000", "2964.33000000", "2955.31000000", "2962.11000000", "2085.08890000", 1752186839999, "6171585.61487600", 7843, "1271.41010000", "3762574.62331000", "0"], [1752186840000, "2962.12000000", "2963.44000000", "2959.57000000", "2960.39000000", "1133.40360000", 1752186899999, "3356370.04312600", 6774, "557.30200000", "1650378.97726700", "0"], [1752186900000, "2960.39000000", "2962.48000000", "2959.18000000", "2962.47000000", "496.05580000", 1752186959999, "1468811.48027000", 5146, "224.36090000", "664347.69610800", "0"], [1752186960000, "2962.47000000", "2964.72000000", "2962.47000000", "2963.70000000", "640.41830000", 1752187019999, "1897979.98036500", 3933, "301.99050000", "894920.39740200", "0"], [1752187020000, "2963.70000000", "2965.00000000", "2960.10000000", "2964.99000000", "1177.26100000", 1752187079999, "3488992.75964000", 6323, "658.13200000", "1950417.80565900", "0"], [1752187080000, "2964.99000000", "2966.89000000", "2962.81000000", "2962.82000000", "739.10310000", 1752187139999, "2191442.11746700", 4792, "269.42940000", "798900.92750800", "0"], [1752187140000, "2962.82000000", "2963.01000000", "2960.11000000", "2961.56000000", "513.72240000", 1752187199999, "1521554.30545500", 3471, "351.40710000", "1040766.86978200", "0"], [1752187200000, "2961.56000000", "2963.41000000", "2961.05000000", "2963.00000000", "581.11830000", 1752187259999, "1721480.15962400", 3504, "182.87980000", "541715.96751400", "0"], [1752187260000, "2962.99000000", "2962.99000000", "2960.25000000", "2961.91000000", "600.76580000", 1752187319999, "1779278.71318500", 3185, "266.16000000", "788277.46093700", "0"], [1752187320000, "2961.90000000", "2966.33000000", "2961.73000000", "2962.63000000", "647.75440000", 1752187379999, "1919881.10970000", 5062, "301.69400000", "894192.35754400", "0"], [1752187380000, "2962.62000000", "2962.63000000", "2960.66000000", "2961.15000000", "582.16500000", 1752187439999, "1723970.24393800", 2330, "180.35930000", "534097.30963800", "0"], [1752187440000, "2961.14000000", "2965.50000000", "2960.00000000", "2963.83000000", "576.53370000", 1752187499999, "1707690.86833700", 3512, "175.93290000", "521263.22737900", "0"], [1752187500000, "2963.83000000", "2965.24000000", "2962.76000000", "2965.23000000", "402.30400000", 1752187559999, "1192521.40693900", 2852, "195.38180000", "579118.96721600", "0"], [1752187560000, "2965.24000000", "2969.45000000", "2965.23000000", "2967.87000000", "619.66710000", 1752187619999, "1839352.55269000", 4222, "337.89650000", "1002911.58245500", "0"], [1752187620000, "2967.86000000", "2972.20000000", "2967.58000000", "2972.19000000", "701.13050000", 1752187679999, "2081481.96801300", 4650, "465.11170000", "1380882.17057300", "0"], [1752187680000, "2972.19000000", "2972.20000000", "2969.05000000", "2970.54000000", "459.19970000", 1752187739999, "1363932.32003500", 4299, "186.56620000", "554097.38682000", "0"], [1752187740000, "2970.55000000", "2971.00000000", "2970.00000000", "2970.41000000", "496.72400000", 1752187799999, "1475546.74878400", 1975, "231.74950000", "688425.46184800", "0"], [1752187800000, "2970.40000000", "2972.72000000", "2970.04000000", "2972.72000000", "416.70130000", 1752187859999, "1238143.25510300", 2301, "260.44750000", "773921.12720100", "0"], [1752187860000, "2972.71000000", "2974.00000000", "2971.40000000", "2972.30000000", "722.86770000", 1752187919999, "2149018.46706100", 3397, "417.32910000", "1240762.36374200", "0"], [1752187920000, "2972.30000000", "2973.60000000", "2971.34000000", "2973.01000000", "697.38890000", 1752187979999, "2072888.35942300", 2681, "277.26740000", "824139.44062300", "0"], [1752187980000, "2973.00000000", "2973.93000000", "2970.52000000", "2970.57000000", "636.05500000", 1752188039999, "1890725.45562500", 2743, "294.10000000", "874286.53975700", "0"], [1752188040000, "2970.57000000", "2973.78000000", "2970.57000000", "2972.87000000", "563.38290000", 1752188099999, "1674426.55408100", 2558, "244.45880000", "726626.22532500", "0"], [1752188100000, "2972.87000000", "2975.21000000", "2972.42000000", "2975.21000000", "882.13510000", 1752188159999, "2623402.82521400", 3204, "547.99500000", "1629703.27696300", "0"], [1752188160000, "2975.22000000", "2976.91000000", "2974.62000000", "2975.10000000", "777.25390000", 1752188219999, "2312927.72948100", 4395, "384.82740000", "1145117.88173000", "0"], [1752188220000, "2975.10000000", "2975.70000000", "2972.94000000", "2975.30000000", "512.87350000", 1752188279999, "1525397.55865800", 3188, "222.03780000", "660388.84100500", "0"], [1752188280000, "2975.29000000", "2976.99000000", "2973.69000000", "2973.73000000", "651.04690000", 1752188339999, "1936976.80839600", 3713, "411.22090000", "1223385.66568000", "0"], [1752188340000, "2973.72000000", "2975.56000000", "2972.85000000", "2973.88000000", "349.89890000", 1752188399999, "1040762.99823300", 3565, "145.17650000", "431804.43780200", "0"], [1752188400000, "2973.88000000", "2974.63000000", "2970.25000000", "2970.92000000", "629.76990000", 1752188459999, "1871949.42141800", 3984, "172.73880000", "513527.81739500", "0"], [1752188460000, "2970.92000000", "2971.37000000", "2967.72000000", "2968.11000000", "745.23700000", 1752188519999, "2212874.23215200", 4211, "256.34390000", "761074.40418200", "0"], [1752188520000, "2968.10000000", "2968.50000000", "2961.63000000", "2962.31000000", "1000.46620000", 1752188579999, "2967023.56775800", 5431, "341.01680000", "1011320.27727400", "0"], [1752188580000, "2962.30000000", "2964.68000000", "2961.21000000", "2963.21000000", "720.00580000", 1752188639999, "2133569.30672900", 4670, "376.86430000", "1116716.77553100", "0"], [1752188640000, "2963.21000000", "2963.21000000", "2961.79000000", "2961.98000000", "494.66010000", 1752188699999, "1465342.06768700", 2325, "307.70150000", "911468.00016000", "0"], [1752188700000, "2961.98000000", "2965.42000000", "2961.92000000", "2964.39000000", "648.33450000", 1752188759999, "1921576.66000200", 2782, "386.14300000", "1144462.33927000", "0"], [1752188760000, "2964.40000000", "2969.99000000", "2964.40000000", "2969.98000000", "602.96860000", 1752188819999, "1788489.10948300", 2789, "487.71680000", "1446657.29546100", "0"], [1752188820000, "2969.98000000", "2969.99000000", "2967.51000000", "2969.41000000", "348.06480000", 1752188879999, "1033252.58395600", 2332, "220.07930000", "653321.76128700", "0"], [1752188880000, "2969.42000000", "2971.36000000", "2969.15000000", "2969.77000000", "498.27500000", 1752188939999, "1479902.50361000", 2934, "349.06770000", "1036700.40253800", "0"], [1752188940000, "2969.76000000", "2969.76000000", "2967.54000000", "2968.47000000", "297.65740000", 1752188999999, "883632.89559600", 2033, "165.61870000", "491641.31288400", "0"], [1752189000000, "2968.46000000", "2969.38000000", "2967.91000000", "2967.91000000", "295.71600000", 1752189059999, "877855.18213900", 1968, "157.78270000", "468395.78195200", "0"], [1752189060000, "2967.91000000", "2967.92000000", "2964.69000000", "2964.69000000", "331.83680000", 1752189119999, "984423.40627000", 2745, "126.40930000", "374972.71691600", "0"], [1752189120000, "2964.69000000", "2966.71000000", "2964.18000000", "2965.25000000", "402.62560000", 1752189179999, "1193912.39846000", 2530, "223.42700000", "662487.82255100", "0"], [1752189180000, "2965.26000000", "2970.38000000", "2965.26000000", "2968.62000000", "457.85200000", 1752189239999, "1359034.81261900", 2947, "307.85120000", "913717.80629300", "0"], [1752189240000, "2968.61000000", "2969.30000000", "2967.62000000", "2967.81000000", "560.01800000", 1752189299999, "1662289.23478400", 2901, "150.60920000", "447036.03014400", "0"], [1752189300000, "2967.81000000", "2968.26000000", "2963.16000000", "2963.72000000", "264.75910000", 1752189359999, "785213.73649100", 2700, "76.81520000", "227836.98995000", "0"], [1752189360000, "2963.72000000", "2965.92000000", "2963.15000000", "2963.91000000", "478.93660000", 1752189419999, "1419697.14945500", 3520, "240.00230000", "711427.46210600", "0"], [1752189420000, "2963.91000000", "2963.92000000", "2960.78000000", "2960.78000000", "471.38460000", 1752189479999, "1396451.56209500", 2172, "124.74740000", "369593.99049100", "0"], [1752189480000, "2960.78000000", "2960.86000000", "2958.22000000", "2958.69000000", "907.50820000", 1752189539999, "2685950.12510200", 3960, "275.54020000", "815501.16411500", "0"], [1752189540000, "2958.68000000", "2965.00000000", "2958.68000000", "2961.95000000", "514.81300000", 1752189599999, "1524962.86984300", 2790, "336.19680000", "995823.58322700", "0"], [1752189600000, "2961.96000000", "2962.31000000", "2958.77000000", "2959.41000000", "525.60940000", 1752189659999, "1556198.54936400", 2601, "208.57200000", "617543.57397300", "0"], [1752189660000, "2959.40000000", "2959.41000000", "2956.16000000", "2956.59000000", "395.74880000", 1752189719999, "1170398.41623700", 2362, "129.34410000", "382490.59594400", "0"], [1752189720000, "2956.60000000", "2959.06000000", "2955.72000000", "2955.73000000", "453.59380000", 1752189779999, "1341430.48303900", 3491, "202.37060000", "598530.32779300", "0"], [1752189780000, "2955.72000000", "2955.72000000", "2954.27000000", "2955.49000000", "404.26500000", 1752189839999, "1194637.20082200", 2017, "88.94790000", "262851.46480000", "0"], [1752189840000, "2955.48000000", "2956.17000000", "2953.51000000", "2955.37000000", "648.65610000", 1752189899999, "1916882.41851900", 2672, "217.64060000", "643111.10842200", "0"], [1752189900000, "2955.37000000", "2957.69000000", "2954.00000000", "2954.00000000", "319.04350000", 1752189959999, "943094.38997000", 1907, "142.98420000", "422679.95540400", "0"], [1752189960000, "2954.01000000", "2954.01000000", "2948.05000000", "2948.85000000", "1378.63870000", 1752190019999, "4066989.15805700", 6155, "305.42390000", "900838.38250400", "0"], [1752190020000, "2948.85000000", "2953.00000000", "2948.85000000", "2948.88000000", "735.31890000", 1752190079999, "2169962.90235600", 3344, "365.57480000", "1078818.16134800", "0"], [1752190080000, "2948.87000000", "2948.87000000", "2946.63000000", "2948.43000000", "755.68100000", 1752190139999, "2227584.69091000", 4296, "206.00550000", "607208.54645900", "0"], [1752190140000, "2948.43000000", "2949.80000000", "2948.27000000", "2948.77000000", "460.88400000", 1752190199999, "1359101.18719400", 1780, "226.73210000", "668618.57055800", "0"], [1752190200000, "2948.78000000", "2951.70000000", "2947.56000000", "2948.90000000", "912.74150000", 1752190259999, "2692272.38937500", 3249, "536.40860000", "1582261.21168800", "0"], [1752190260000, "2948.91000000", "2948.91000000", "2939.86000000", "2941.53000000", "1793.50590000", 1752190319999, "5277075.18502900", 7216, "465.04410000", "1368149.97598800", "0"], [1752190320000, "2941.52000000", "2941.53000000", "2935.57000000", "2937.92000000", "1383.28950000", 1752190379999, "4064213.14466800", 7874, "569.49990000", "1672986.18314200", "0"], [1752190380000, "2937.91000000", "2942.50000000", "2935.46000000", "2940.85000000", "1106.68840000", 1752190439999, "3252234.77645700", 6065, "695.35200000", "2043728.85793300", "0"], [1752190440000, "2940.86000000", "2942.51000000", "2939.49000000", "2939.99000000", "772.88580000", 1752190499999, "2273091.20693200", 4026, "465.36370000", "1368695.91532800", "0"], [1752190500000, "2940.00000000", "2941.00000000", "2938.25000000", "2940.87000000", "644.29770000", 1752190559999, "1893732.30521100", 4172, "342.07410000", "1005449.08557100", "0"], [1752190560000, "2940.86000000", "2940.86000000", "2937.61000000", "2937.90000000", "463.24640000", 1752190619999, "1361193.98917000", 3046, "154.38150000", "453609.89280300", "0"], [1752190620000, "2937.91000000", "2938.44000000", "2936.31000000", "2936.44000000", "416.94750000", 1752190679999, "1224687.89481200", 2429, "229.33660000", "673632.23283300", "0"], [1752190680000, "2936.45000000", "2940.83000000", "2936.20000000", "2939.02000000", "910.92270000", 1752190739999, "2676530.97982900", 3399, "626.13010000", "1839703.69265100", "0"], [1752190740000, "2939.01000000", "2945.00000000", "2939.00000000", "2943.90000000", "644.37640000", 1752190799999, "1896144.42558200", 3127, "417.64400000", "1228943.30197000", "0"], [1752190800000, "2943.90000000", "2946.51000000", "2943.84000000", "2943.91000000", "706.32600000", 1752190859999, "2080136.79778800", 2241, "281.48430000", "828977.53979200", "0"], [1752190860000, "2943.91000000", "2945.69000000", "2943.91000000", "2944.96000000", "223.62430000", 1752190919999, "658588.16711800", 1539, "103.68200000", "305334.09299100", "0"], [1752190920000, "2944.96000000", "2945.12000000", "2943.99000000", "2944.65000000", "490.80110000", 1752190979999, "1445232.71385800", 1769, "118.23270000", "348146.00807900", "0"], [1752190980000, "2944.64000000", "2944.65000000", "2940.00000000", "2941.09000000", "343.68050000", 1752191039999, "1010943.53721500", 2574, "143.27780000", "421374.57739200", "0"], [1752191040000, "2941.08000000", "2945.03000000", "2941.08000000", "2944.44000000", "720.98400000", 1752191099999, "2122448.82537600", 3051, "399.48370000", "1175918.66100800", "0"], [1752191100000, "2944.45000000", "2944.45000000", "2942.81000000", "2943.25000000", "312.33100000", 1752191159999, "919424.63347100", 1689, "98.07980000", "288723.54416200", "0"], [1752191160000, "2943.25000000", "2943.26000000", "2940.55000000", "2940.75000000", "512.94050000", 1752191219999, "1508894.00988800", 2600, "142.61610000", "419524.99117400", "0"], [1752191220000, "2940.75000000", "2942.47000000", "2940.47000000", "2942.39000000", "422.54230000", 1752191279999, "1242764.48496100", 1557, "281.05470000", "826579.71327400", "0"], [1752191280000, "2942.39000000", "2945.41000000", "2942.39000000", "2945.41000000", "503.15920000", 1752191339999, "1481052.42774200", 1828, "263.61200000", "775881.31963200", "0"], [1752191340000, "2945.40000000", "2951.27000000", "2945.40000000", "2950.97000000", "864.75950000", 1752191399999, "2550476.09651800", 2508, "602.41020000", "1776554.68258700", "0"], [1752191400000, "2950.97000000", "2952.46000000", "2950.35000000", "2950.36000000", "1016.99430000", 1752191459999, "3001565.20817400", 3216, "364.09030000", "1074498.77498200", "0"], [1752191460000, "2950.36000000", "2954.00000000", "2950.35000000", "2953.99000000", "766.00010000", 1752191519999, "2261424.18626400", 3149, "364.56620000", "1076074.74769500", "0"], [1752191520000, "2953.99000000", "2955.55000000", "2953.80000000", "2954.17000000", "717.27750000", 1752191579999, "2119262.73442500", 2877, "442.36070000", "1306960.46512500", "0"], [1752191580000, "2954.18000000", "2956.09000000", "2954.16000000", "2955.39000000", "471.84570000", 1752191639999, "1394460.35611100", 2377, "284.38920000", "840453.61073200", "0"], [1752191640000, "2955.39000000", "2956.40000000", "2955.15000000", "2955.63000000", "271.98430000", 1752191699999, "803952.99345200", 1526, "141.14820000", "417216.35957900", "0"], [1752191700000, "2955.64000000", "2955.64000000", "2953.86000000", "2954.15000000", "174.69530000", 1752191759999, "516116.89137200", 983, "87.19650000", "257584.89919300", "0"], [1752191760000, "2954.16000000", "2955.45000000", "2954.15000000", "2955.08000000", "246.63020000", 1752191819999, "728798.36692600", 1712, "109.75290000", "324307.65989500", "0"], [1752191820000, "2955.07000000", "2955.84000000", "2954.67000000", "2954.70000000", "311.26170000", 1752191879999, "919829.43996800", 1284, "110.04490000", "325197.15485400", "0"], [1752191880000, "2954.71000000", "2955.00000000", "2954.29000000", "2954.49000000", "319.20880000", 1752191939999, "943157.03856100", 779, "132.33570000", "391003.07862700", "0"], [1752191940000, "2954.50000000", "2954.50000000", "2949.79000000", "2951.29000000", "2294.57750000", 1752191999999, "6771481.35373700", 3244, "954.26830000", "2815678.44896100", "0"], [1752192000000, "2951.29000000", "2951.59000000", "2947.68000000", "2947.97000000", "1035.93060000", 1752192059999, "3055621.00489700", 3650, "310.45090000", "915492.50610900", "0"], [1752192060000, "2947.98000000", "2950.30000000", "2947.70000000", "2949.59000000", "522.25510000", 1752192119999, "1540356.61819300", 2402, "368.91090000", "1088061.67763200", "0"], [1752192120000, "2949.59000000", "2949.59000000", "2948.27000000", "2949.30000000", "258.40180000", 1752192179999, "761976.71259300", 1713, "161.13630000", "475147.84599400", "0"], [1752192180000, "2949.30000000", "2952.38000000", "2948.36000000", "2950.95000000", "806.68530000", 1752192239999, "2380307.80713600", 2982, "500.28420000", "1476181.55168300", "0"], [1752192240000, "2950.94000000", "2953.28000000", "2950.10000000", "2951.89000000", "1975.98730000", 1752192299999, "5831741.58687700", 3962, "474.35860000", "1400020.94279800", "0"], [1752192300000, "2951.90000000", "2952.63000000", "2949.31000000", "2952.30000000", "345.97610000", 1752192359999, "1020904.76868600", 2881, "115.39210000", "340502.24110300", "0"], [1752192360000, "2952.30000000", "2952.42000000", "2949.23000000", "2950.78000000", "367.93040000", 1752192419999, "1085720.58567300", 3406, "143.98020000", "424888.11174600", "0"], [1752192420000, "2950.78000000", "2952.40000000", "2948.69000000", "2951.29000000", "563.00650000", 1752192479999, "1660959.43355600", 3509, "235.51130000", "694746.82988100", "0"], [1752192480000, "2951.29000000", "2955.00000000", "2950.29000000", "2953.91000000", "836.35040000", 1752192539999, "2470014.65848100", 4513, "310.86330000", "918054.29209800", "0"], [1752192540000, "2953.90000000", "2958.00000000", "2953.34000000", "2958.00000000", "1142.53430000", 1752192599999, "3377046.11786900", 2458, "967.82940000", "2860946.89308100", "0"], [1752192600000, "2957.79000000", "2957.79000000", "2952.40000000", "2952.41000000", "790.23670000", 1752192659999, "2335904.50172700", 3472, "187.38410000", "553849.71727900", "0"], [1752192660000, "2952.41000000", "2953.51000000", "2949.05000000", "2951.35000000", "457.09890000", 1752192719999, "1349059.44739900", 3471, "143.21540000", "422679.93441500", "0"], [1752192720000, "2951.36000000", "2951.36000000", "2949.13000000", "2949.13000000", "1408.01710000", 1752192779999, "4153772.27301700", 1848, "74.85700000", "220818.14114500", "0"], [1752192780000, "2949.14000000", "2950.00000000", "2948.24000000", "2949.40000000", "207.82560000", 1752192839999, "612895.56306000", 1971, "106.96380000", "315428.17855700", "0"], [1752192840000, "2949.40000000", "2949.41000000", "2943.73000000", "2943.99000000", "622.86160000", 1752192899999, "1835053.98100900", 3583, "153.65910000", "452632.67125700", "0"], [1752192900000, "2944.00000000", "2945.09000000", "2940.80000000", "2940.99000000", "595.67590000", 1752192959999, "1753011.94598500", 5508, "201.03670000", "591620.41383300", "0"], [1752192960000, "2940.99000000", "2941.00000000", "2932.88000000", "2932.91000000", "1362.66650000", 1752193019999, "4000821.70275000", 7720, "513.91040000", "1508321.67409500", "0"], [1752193020000, "2932.91000000", "2939.43000000", "2931.42000000", "2933.89000000", "1532.36810000", 1752193079999, "4499216.59068100", 7234, "675.50280000", "1983423.10140200", "0"], [1752193080000, "2933.90000000", "2934.44000000", "2917.00000000", "2920.21000000", "4249.50500000", 1752193139999, "12419943.32280900", 19161, "1577.47270000", "4608428.17856900", "0"], [1752193140000, "2920.21000000", "2921.06000000", "2916.11000000", "2919.47000000", "1492.08260000", 1752193199999, "4355509.67037600", 10090, "720.19000000", "2102325.46633700", "0"], [1752193200000, "2919.48000000", "2927.50000000", "2919.20000000", "2927.08000000", "1338.97740000", 1752193259999, "3915816.18486200", 6958, "825.69620000", "2414685.44725300", "0"], [1752193260000, "2927.07000000", "2930.00000000", "2927.07000000", "2928.32000000", "393.67440000", 1752193319999, "1152957.45443300", 4392, "216.13030000", "632960.05062800", "0"], [1752193320000, "2928.32000000", "2929.50000000", "2924.11000000", "2927.54000000", "991.50310000", 1752193379999, "2902207.80302600", 6114, "513.52070000", "1503063.59576600", "0"], [1752193380000, "2927.53000000", "2927.66000000", "2922.65000000", "2922.66000000", "460.78900000", 1752193439999, "1348374.21200600", 4793, "168.73190000", "493801.97951300", "0"], [1752193440000, "2922.66000000", "2923.15000000", "2921.17000000", "2922.66000000", "749.92790000", 1752193499999, "2191257.40992900", 4103, "236.76940000", "691829.09421700", "0"], [1752193500000, "2922.65000000", "2924.37000000", "2918.76000000", "2919.79000000", "1161.15480000", 1752193559999, "3391695.94249400", 5619, "240.81450000", "703394.69717800", "0"], [1752193560000, "2919.78000000", "2925.62000000", "2918.40000000", "2924.12000000", "1922.95420000", 1752193619999, "5621595.11686600", 7063, "1308.13790000", "3824756.13036200", "0"], [1752193620000, "2924.13000000", "2924.30000000", "2913.75000000", "2917.60000000", "1265.00860000", 1752193679999, "3692825.93250100", 7945, "584.31010000", "1706117.63803700", "0"], [1752193680000, "2917.60000000", "2925.00000000", "2916.14000000", "2924.58000000", "894.47540000", 1752193739999, "2611557.94713900", 4367, "499.15170000", "1457458.77634000", "0"], [1752193740000, "2924.58000000", "2925.00000000", "2921.53000000", "2922.94000000", "608.07980000", 1752193799999, "1777977.03862800", 3731, "301.91350000", "882763.07512500", "0"], [1752193800000, "2922.95000000", "2924.70000000", "2917.74000000", "2924.08000000", "923.54610000", 1752193859999, "2697918.37042500", 6595, "418.36110000", "1222248.70691800", "0"], [1752193860000, "2924.08000000", "2930.96000000", "2922.01000000", "2927.72000000", "1380.79100000", 1752193919999, "4040333.41145400", 6515, "992.90230000", "2905438.38406000", "0"], [1752193920000, "2927.72000000", "2929.89000000", "2924.17000000", "2925.88000000", "641.85840000", 1752193979999, "1879096.76709400", 4837, "111.04960000", "325082.33470100", "0"], [1752193980000, "2925.88000000", "2929.07000000", "2925.88000000", "2929.01000000", "448.17260000", 1752194039999, "1312147.06865000", 2730, "174.85420000", "511883.80007900", "0"], [1752194040000, "2929.01000000", "2931.15000000", "2928.52000000", "2929.01000000", "571.83210000", 1752194099999, "1675552.55465700", 3338, "265.31680000", "777443.51053700", "0"], [1752194100000, "2929.01000000", "2931.97000000", "2928.81000000", "2931.06000000", "583.37060000", 1752194159999, "1709946.99078200", 2661, "264.04450000", "773951.10677300", "0"], [1752194160000, "2931.06000000", "2935.17000000", "2928.64000000", "2929.28000000", "667.33130000", 1752194219999, "1956755.86430900", 5463, "228.55910000", "670034.91371900", "0"], [1752194220000, "2929.28000000", "2933.18000000", "2928.89000000", "2932.40000000", "470.59460000", 1752194279999, "1379315.58250100", 3650, "251.19420000", "736358.88261800", "0"], [1752194280000, "2932.41000000", "2932.41000000", "2928.27000000", "2929.08000000", "481.60560000", 1752194339999, "1411224.64830700", 3345, "145.86060000", "427309.20023600", "0"], [1752194340000, "2929.08000000", "2932.29000000", "2929.07000000", "2932.29000000", "408.91770000", 1752194399999, "1198318.36248400", 2579, "233.61000000", "684515.07019700", "0"], [1752194400000, "2932.28000000", "2932.29000000", "2926.00000000", "2926.00000000", "434.40930000", 1752194459999, "1272718.05962100", 4176, "208.13800000", "609771.07932200", "0"], [1752194460000, "2926.00000000", "2928.11000000", "2925.99000000", "2928.10000000", "237.33750000", 1752194519999, "694662.42950900", 2630, "153.01540000", "447831.25980700", "0"], [1752194520000, "2928.10000000", "2929.78000000", "2926.63000000", "2927.01000000", "457.51200000", 1752194579999, "1339701.65351300", 3196, "147.12060000", "430797.71891000", "0"], [1752194580000, "2927.01000000", "2929.16000000", "2926.64000000", "2926.77000000", "240.17700000", 1752194639999, "703248.80031100", 2469, "90.01900000", "263576.21193700", "0"], [1752194640000, "2926.77000000", "2928.71000000", "2926.00000000", "2926.42000000", "271.32240000", 1752194699999, "794182.83749900", 2714, "170.96340000", "500417.12859600", "0"], [1752194700000, "2926.43000000", "2933.50000000", "2925.01000000", "2933.50000000", "530.12400000", 1752194759999, "1553007.08435400", 4319, "349.27760000", "1023251.60561500", "0"], [1752194760000, "2933.49000000", "2935.84000000", "2932.37000000", "2934.32000000", "423.95280000", 1752194819999, "1244174.66165700", 2843, "253.14980000", "742886.93162400", "0"], [1752194820000, "2934.31000000", "2934.80000000", "2930.65000000", "2931.82000000", "303.35440000", 1752194879999, "889835.02169600", 3392, "110.59280000", "324418.54738200", "0"], [1752194880000, "2931.82000000", "2933.68000000", "2931.82000000", "2933.09000000", "305.96720000", 1752194939999, "897386.17668300", 3078, "154.05410000", "451817.62134700", "0"], [1752194940000, "2933.09000000", "2934.25000000", "2932.75000000", "2932.90000000", "189.85860000", 1752194999999, "556907.86141200", 1876, "58.74890000", "172321.24096400", "0"], [1752195000000, "2932.90000000", "2935.49000000", "2932.67000000", "2935.48000000", "422.44020000", 1752195059999, "1239210.37711000", 3150, "329.43950000", "966382.59720300", "0"], [1752195060000, "2935.48000000", "2935.87000000", "2933.00000000", "2933.01000000", "1358.25800000", 1752195119999, "3986330.29787700", 2528, "323.26850000", "948581.63269600", "0"], [1752195120000, "2933.00000000", "2933.13000000", "2930.91000000", "2930.91000000", "174.43730000", 1752195179999, "511526.12113500", 1773, "46.65350000", "136813.60633000", "0"], [1752195180000, "2930.92000000", "2935.00000000", "2930.92000000", "2932.50000000", "318.79070000", 1752195239999, "935103.40012100", 3188, "159.06370000", "466573.25165100", "0"], [1752195240000, "2932.49000000", "2933.12000000", "2932.08000000", "2932.62000000", "130.99490000", 1752195299999, "384171.62056200", 1885, "49.66570000", "145645.06870400", "0"], [1752195300000, "2932.62000000", "2933.25000000", "2930.75000000", "2932.03000000", "294.14950000", 1752195359999, "862455.41647500", 3057, "104.06330000", "305110.67338600", "0"], [1752195360000, "2932.04000000", "2943.09000000", "2928.85000000", "2941.99000000", "1110.74400000", 1752195419999, "3262757.77314400", 7008, "750.22970000", "2203996.81831000", "0"], [1752195420000, "2942.00000000", "2942.24000000", "2939.20000000", "2940.72000000", "630.34140000", 1752195479999, "1853880.81109500", 4424, "247.26500000", "727165.25851600", "0"], [1752195480000, "2940.73000000", "2941.87000000", "2937.55000000", "2937.90000000", "563.62050000", 1752195539999, "1656877.77780400", 3997, "264.83290000", "778643.32012500", "0"], [1752195540000, "2937.90000000", "2938.99000000", "2937.16000000", "2937.17000000", "389.51630000", 1752195599999, "1144375.95606000", 2299, "116.80170000", "343145.48014700", "0"], [1752195600000, "2937.17000000", "2939.07000000", "2936.04000000", "2936.78000000", "284.56790000", 1752195659999, "835951.25443700", 3006, "159.33340000", "468065.00652900", "0"], [1752195660000, "2936.78000000", "2937.50000000", "2933.55000000", "2936.99000000", "638.81050000", 1752195719999, "1875105.23729800", 4651, "217.82530000", "639350.04883400", "0"], [1752195720000, "2936.99000000", "2939.57000000", "2936.56000000", "2939.01000000", "181.79260000", 1752195779999, "534070.25851300", 2411, "92.66630000", "272232.58323800", "0"], [1752195780000, "2939.02000000", "2941.65000000", "2938.58000000", "2940.30000000", "311.95600000", 1752195839999, "917161.62468800", 2563, "175.92140000", "517220.21407300", "0"], [1752195840000, "2940.30000000", "2942.20000000", "2939.54000000", "2939.89000000", "479.90330000", 1752195899999, "1411456.16727800", 3376, "257.66830000", "757775.15995100", "0"], [1752195900000, "2939.89000000", "2940.50000000", "2938.10000000", "2939.00000000", "294.77430000", 1752195959999, "866468.36579300", 2404, "88.34360000", "259658.86928200", "0"], [1752195960000, "2939.01000000", "2940.75000000", "2939.01000000", "2940.75000000", "144.88920000", 1752196019999, "425932.78687700", 1445, "103.49850000", "304262.04722900", "0"], [1752196020000, "2940.74000000", "2940.75000000", "2936.50000000", "2939.54000000", "367.26620000", 1752196079999, "1079344.78280100", 3334, "125.67040000", "369383.49928800", "0"], [1752196080000, "2939.54000000", "2940.76000000", "2937.70000000", "2938.00000000", "274.92170000", 1752196139999, "808070.42326800", 2787, "98.76510000", "290263.30484800", "0"], [1752196140000, "2938.01000000", "2941.26000000", "2938.00000000", "2939.99000000", "369.96460000", 1752196199999, "1087777.15691900", 3399, "162.38430000", "477436.52671200", "0"], [1752196200000, "2939.98000000", "2939.99000000", "2937.80000000", "2938.21000000", "542.45400000", 1752196259999, "1593874.85304700", 2402, "339.07040000", "996256.70812100", "0"], [1752196260000, "2938.21000000", "2938.46000000", "2936.49000000", "2937.53000000", "227.00240000", 1752196319999, "666794.77738500", 2921, "137.06110000", "402591.98921300", "0"], [1752196320000, "2937.52000000", "2938.23000000", "2936.59000000", "2936.99000000", "299.30110000", 1752196379999, "879189.97648900", 1880, "216.38630000", "635618.59203300", "0"], [1752196380000, "2937.00000000", "2940.46000000", "2937.00000000", "2939.84000000", "410.68380000", 1752196439999, "1206759.85312500", 2231, "302.94610000", "890155.09857900", "0"], [1752196440000, "2939.83000000", "2941.98000000", "2939.29000000", "2941.89000000", "344.79570000", 1752196499999, "1013941.92819800", 1890, "244.72490000", "719655.04101300", "0"], [1752196500000, "2941.89000000", "2943.48000000", "2941.08000000", "2943.47000000", "371.30660000", 1752196559999, "1092492.38559300", 2685, "209.17940000", "615479.45735700", "0"], [1752196560000, "2943.48000000", "2946.50000000", "2943.47000000", "2945.20000000", "1255.23870000", 1752196619999, "3697038.96667500", 3438, "270.48780000", "796625.67823300", "0"], [1752196620000, "2945.20000000", "2945.20000000", "2943.11000000", "2944.01000000", "768.01350000", 1752196679999, "2261325.28882300", 2479, "165.04220000", "485792.09333000", "0"], [1752196680000, "2944.00000000", "2944.00000000", "2941.50000000", "2941.67000000", "380.60630000", 1752196739999, "1120137.65394300", 2406, "52.27040000", "153838.49215700", "0"], [1752196740000, "2941.67000000", "2943.87000000", "2939.65000000", "2943.87000000", "400.62620000", 1752196799999, "1178358.18210700", 2783, "87.69300000", "257931.77404700", "0"], [1752196800000, "2943.87000000", "2948.98000000", "2943.87000000", "2946.45000000", "1479.68470000", 1752196859999, "4360609.68203600", 3834, "1325.73220000", "3906921.66085700", "0"], [1752196860000, "2946.45000000", "2947.39000000", "2946.37000000", "2947.38000000", "200.05570000", 1752196919999, "589528.35845200", 1421, "114.35020000", "336972.72208400", "0"], [1752196920000, "2947.39000000", "2947.39000000", "2944.29000000", "2945.50000000", "264.90010000", 1752196979999, "780223.10703100", 3501, "78.05220000", "229895.75048100", "0"], [1752196980000, "2945.50000000", "2946.97000000", "2945.49000000", "2946.23000000", "225.99430000", 1752197039999, "665797.32628700", 2026, "150.19500000", "442479.30294900", "0"], [1752197040000, "2946.23000000", "2948.31000000", "2946.23000000", "2948.30000000", "255.43980000", 1752197099999, "752830.59872500", 1475, "173.53210000", "511431.34753300", "0"], [1752197100000, "2948.30000000", "2949.04000000", "2947.68000000", "2947.81000000", "309.96710000", 1752197159999, "913862.31050100", 2111, "174.08730000", "513247.54092000", "0"], [1752197160000, "2947.80000000", "2951.66000000", "2946.50000000", "2951.08000000", "526.36370000", 1752197219999, "1552222.47517600", 3553, "377.65480000", "1113819.50301000", "0"], [1752197220000, "2951.07000000", "2951.07000000", "2947.54000000", "2948.41000000", "238.83510000", 1752197279999, "704321.02427400", 2568, "106.72850000", "314694.26563300", "0"], [1752197280000, "2948.42000000", "2949.77000000", "2948.09000000", "2948.35000000", "568.06500000", 1752197339999, "1675068.46104300", 1560, "136.89150000", "403689.45563200", "0"], [1752197340000, "2948.34000000", "2950.00000000", "2948.34000000", "2949.45000000", "150.66740000", 1752197399999, "444352.29564900", 1553, "111.76540000", "329610.51855900", "0"], [1752197400000, "2949.45000000", "2949.90000000", "2945.77000000", "2945.77000000", "288.36070000", 1752197459999, "850102.40495900", 2674, "99.62610000", "293716.10091000", "0"], [1752197460000, "2945.77000000", "2948.84000000", "2945.64000000", "2947.20000000", "281.40240000", 1752197519999, "829420.45088000", 2457, "128.28630000", "378032.58660900", "0"], [1752197520000, "2947.20000000", "2950.66000000", "2946.73000000", "2950.66000000", "577.26040000", 1752197579999, "1701467.65505100", 2017, "487.15000000", "1435851.73517000", "0"], [1752197580000, "2950.66000000", "2951.50000000", "2946.66000000", "2947.31000000", "613.10910000", 1752197639999, "1808421.65564800", 3514, "273.00640000", "805317.92818300", "0"], [1752197640000, "2947.31000000", "2949.30000000", "2947.31000000", "2948.65000000", "168.21510000", 1752197699999, "496020.05642600", 1497, "79.96830000", "235798.04997100", "0"], [1752197700000, "2948.65000000", "2948.86000000", "2947.37000000", "2947.90000000", "156.44710000", 1752197759999, "461238.94138100", 2322, "71.09730000", "209600.14759300", "0"], [1752197760000, "2947.91000000", "2948.55000000", "2946.36000000", "2946.50000000", "240.23390000", 1752197819999, "708043.70167900", 2138, "81.88220000", "241320.82427000", "0"], [1752197820000, "2946.49000000", "2948.55000000", "2946.00000000", "2948.25000000", "323.55220000", 1752197879999, "953492.19948500", 1995, "213.09850000", "627967.28019200", "0"], [1752197880000, "2948.26000000", "2949.00000000", "2946.51000000", "2946.51000000", "289.23580000", 1752197939999, "852588.00990400", 1919, "88.57540000", "261128.76942300", "0"], [1752197940000, "2946.51000000", "2948.42000000", "2946.50000000", "2947.49000000", "397.84950000", 1752197999999, "1172744.98379000", 2576, "144.06470000", "424607.11219500", "0"], [1752198000000, "2947.50000000", "2949.00000000", "2945.99000000", "2948.99000000", "656.74920000", 1752198059999, "1935596.22447600", 2374, "409.83180000", "1207996.51138800", "0"], [1752198060000, "2948.99000000", "2949.31000000", "2946.41000000", "2946.64000000", "487.79250000", 1752198119999, "1437826.90126100", 3181, "189.86650000", "559741.45950000", "0"], [1752198120000, "2946.63000000", "2950.00000000", "2946.42000000", "2947.85000000", "453.29290000", 1752198179999, "1336500.18935000", 3501, "278.35280000", "820581.80157600", "0"], [1752198180000, "2947.85000000", "2949.48000000", "2947.70000000", "2949.38000000", "504.25110000", 1752198239999, "1486757.68135300", 2234, "354.78100000", "1045992.78406200", "0"], [1752198240000, "2949.37000000", "2949.38000000", "2948.49000000", "2949.01000000", "87.55330000", 1752198299999, "258184.33337300", 1010, "43.30050000", "127687.53903800", "0"], [1752198300000, "2949.02000000", "2951.50000000", "2947.14000000", "2947.53000000", "519.38150000", 1752198359999, "1532140.49672200", 2954, "257.76120000", "760460.83540000", "0"], [1752198360000, "2947.54000000", "2948.43000000", "2947.00000000", "2947.59000000", "195.58200000", 1752198419999, "576505.19704500", 1504, "67.04540000", "197627.45366500", "0"], [1752198420000, "2947.59000000", "2948.35000000", "2945.55000000", "2947.62000000", "340.29880000", 1752198479999, "1002760.09350200", 2260, "114.52550000", "337436.78715500", "0"], [1752198480000, "2947.61000000", "2950.64000000", "2947.24000000", "2949.32000000", "1730.79370000", 1752198539999, "5103792.02879400", 3614, "1152.94160000", "3399393.60911400", "0"], [1752198540000, "2949.33000000", "2951.97000000", "2949.17000000", "2950.13000000", "556.90280000", 1752198599999, "1643469.50929600", 2533, "347.48080000", "1025484.88818200", "0"], [1752198600000, "2950.14000000", "2951.00000000", "2948.80000000", "2950.85000000", "1257.45970000", 1752198659999, "3709492.23546300", 2447, "806.59600000", "2379315.65646500", "0"], [1752198660000, "2950.86000000", "2951.35000000", "2948.22000000", "2948.23000000", "233.08000000", 1752198719999, "687500.15477800", 2699, "83.78950000", "247116.29474100", "0"], [1752198720000, "2948.23000000", "2948.99000000", "2947.39000000", "2947.97000000", "140.32950000", 1752198779999, "413750.21161400", 1904, "40.60310000", "119703.18045600", "0"], [1752198780000, "2947.98000000", "2949.66000000", "2947.64000000", "2947.64000000", "186.87070000", 1752198839999, "550990.09997700", 2046, "101.94710000", "300603.57729800", "0"], [1752198840000, "2947.64000000", "2947.65000000", "2945.59000000", "2945.98000000", "631.87560000", 1752198899999, "1862098.20464700", 2647, "360.21820000", "1061495.83114600", "0"], [1752198900000, "2945.98000000", "2950.55000000", "2945.94000000", "2950.43000000", "1075.66790000", 1752198959999, "3172363.28337900", 3520, "777.55880000", "2293185.03315900", "0"], [1752198960000, "2950.43000000", "2955.02000000", "2950.14000000", "2954.33000000", "1819.70160000", 1752199019999, "5373626.49940000", 5529, "1263.29920000", "3730438.55681200", "0"], [1752199020000, "2954.33000000", "2955.41000000", "2952.56000000", "2952.93000000", "816.71800000", 1752199079999, "2412966.08059700", 2962, "513.19000000", "1516170.26477200", "0"], [1752199080000, "2952.93000000", "2957.24000000", "2952.92000000", "2956.70000000", "1216.42240000", 1752199139999, "3594286.87356900", 3360, "584.24150000", "1726154.03385100", "0"], [1752199140000, "2956.70000000", "2957.00000000", "2954.03000000", "2955.09000000", "1513.99930000", 1752199199999, "4474986.58111100", 3820, "1107.74990000", "3274104.53899200", "0"], [1752199200000, "2955.08000000", "2956.03000000", "2954.00000000", "2955.36000000", "1182.75350000", 1752199259999, "3494959.46778500", 3645, "619.70620000", "1831096.17349600", "0"], [1752199260000, "2955.36000000", "2960.55000000", "2953.29000000", "2953.33000000", "1524.94740000", 1752199319999, "4511528.87024700", 6878, "860.57180000", "2546369.00876100", "0"], [1752199320000, "2953.33000000", "2956.16000000", "2953.06000000", "2954.35000000", "1589.60520000", 1752199379999, "4696465.37194700", 4353, "844.30500000", "2494296.14350000", "0"], [1752199380000, "2954.35000000", "2956.99000000", "2953.17000000", "2956.99000000", "883.42780000", 1752199439999, "2610229.79782200", 3750, "401.05510000", "1185174.79328300", "0"], [1752199440000, "2956.98000000", "2956.98000000", "2952.00000000", "2952.87000000", "1698.20320000", 1752199499999, "5015989.25511300", 3339, "823.50400000", "2431594.91775900", "0"], [1752199500000, "2952.88000000", "2955.01000000", "2952.87000000", "2954.39000000", "457.40220000", 1752199559999, "1351326.07005900", 2427, "337.18990000", "996153.36384000", "0"], [1752199560000, "2954.39000000", "2966.66000000", "2954.39000000", "2962.88000000", "2704.21510000", 1752199619999, "8006396.34222400", 8920, "1745.35660000", "5167073.16617600", "0"], [1752199620000, "2962.89000000", "2963.12000000", "2959.21000000", "2959.22000000", "457.62040000", 1752199679999, "1355343.60059500", 3100, "282.01280000", "835208.23325200", "0"], [1752199680000, "2959.21000000", "2960.58000000", "2956.47000000", "2956.47000000", "630.79450000", 1752199739999, "1866698.59986700", 3418, "308.69600000", "913669.24788700", "0"], [1752199740000, "2956.47000000", "2956.86000000", "2954.40000000", "2954.69000000", "453.10980000", 1752199799999, "1339417.86240600", 2600, "158.42070000", "468299.85031700", "0"], [1752199800000, "2954.69000000", "2955.22000000", "2952.87000000", "2955.21000000", "347.62640000", 1752199859999, "1026785.11589200", 1786, "74.23430000", "219268.73097800", "0"], [1752199860000, "2955.22000000", "2958.48000000", "2954.18000000", "2957.31000000", "306.80330000", 1752199919999, "906964.37453100", 2673, "183.38740000", "542133.47034400", "0"], [1752199920000, "2957.31000000", "2960.00000000", "2956.39000000", "2959.91000000", "413.75580000", 1752199979999, "1223791.03252200", 2584, "176.49560000", "522047.72508900", "0"], [1752199980000, "2959.90000000", "2959.90000000", "2958.14000000", "2958.78000000", "468.63530000", 1752200039999, "1386578.08753800", 2166, "116.12470000", "343596.37638900", "0"], [1752200040000, "2958.78000000", "2959.00000000", "2957.41000000", "2958.71000000", "198.59190000", 1752200099999, "587476.81798800", 1973, "107.23680000", "317217.90972800", "0"], [1752200100000, "2958.70000000", "2960.70000000", "2958.55000000", "2960.31000000", "361.16210000", 1752200159999, "1068956.69383900", 3141, "225.94180000", "668741.96032800", "0"], [1752200160000, "2960.31000000", "2960.42000000", "2959.61000000", "2959.94000000", "146.14170000", 1752200219999, "432574.66103500", 1191, "79.98340000", "236747.62385100", "0"], [1752200220000, "2959.95000000", "2961.00000000", "2959.33000000", "2960.69000000", "283.92730000", 1752200279999, "840456.55309600", 1836, "59.19770000", "175226.03170400", "0"], [1752200280000, "2960.69000000", "2963.94000000", "2960.50000000", "2963.62000000", "641.18430000", 1752200339999, "1899477.05288300", 3288, "477.69650000", "1415092.38589000", "0"], [1752200340000, "2963.63000000", "2964.50000000", "2962.17000000", "2964.50000000", "723.35960000", 1752200399999, "2143431.61967100", 3147, "560.63530000", "1661247.54028200", "0"], [1752200400000, "2964.49000000", "2965.00000000", "2962.50000000", "2964.61000000", "391.28450000", 1752200459999, "1159675.33517800", 3089, "192.88860000", "571665.74736200", "0"], [1752200460000, "2964.62000000", "2965.11000000", "2961.15000000", "2961.15000000", "518.68460000", 1752200519999, "1537024.78518700", 2798, "86.66350000", "256874.65037700", "0"], [1752200520000, "2961.15000000", "2961.29000000", "2958.15000000", "2960.49000000", "859.30460000", 1752200579999, "2543291.40773900", 4212, "280.30670000", "829627.71915000", "0"], [1752200580000, "2960.49000000", "2960.69000000", "2959.91000000", "2959.91000000", "160.04800000", 1752200639999, "473809.03422500", 1480, "61.44490000", "181899.67866500", "0"], [1752200640000, "2959.91000000", "2960.30000000", "2955.81000000", "2956.99000000", "347.53940000", 1752200699999, "1027866.58089000", 2700, "128.93000000", "381322.81664200", "0"], [1752200700000, "2956.99000000", "2956.99000000", "2955.00000000", "2956.99000000", "313.69240000", 1752200759999, "927180.75834400", 2098, "156.90760000", "463731.55718500", "0"], [1752200760000, "2956.98000000", "2958.33000000", "2956.00000000", "2957.38000000", "323.26190000", 1752200819999, "955865.30450900", 2105, "169.98220000", "502611.99016200", "0"], [1752200820000, "2957.38000000", "2958.40000000", "2957.00000000", "2958.40000000", "298.02950000", 1752200879999, "881397.01427700", 1656, "217.91150000", "644452.49775800", "0"], [1752200880000, "2958.40000000", "2959.00000000", "2957.01000000", "2958.04000000", "204.14610000", 1752200939999, "603887.79898200", 1793, "100.11260000", "296137.66960900", "0"], [1752200940000, "2958.04000000", "2958.49000000", "2957.75000000", "2958.33000000", "269.54840000", 1752200999999, "797374.68141700", 892, "116.77020000", "345416.50107800", "0"], [1752201000000, "2958.33000000", "2958.33000000", "2955.37000000", "2956.39000000", "209.18500000", 1752201059999, "618439.44944400", 2210, "80.37040000", "237594.90103300", "0"], [1752201060000, "2956.40000000", "2959.00000000", "2955.74000000", "2958.71000000", "145.58160000", 1752201119999, "430523.72634000", 1962, "85.75380000", "253585.23394600", "0"], [1752201120000, "2958.71000000", "2959.40000000", "2957.50000000", "2958.09000000", "1236.26050000", 1752201179999, "3657342.36659300", 3043, "226.60370000", "670400.79932900", "0"], [1752201180000, "2958.08000000", "2964.39000000", "2958.08000000", "2963.36000000", "758.61570000", 1752201239999, "2246822.74445900", 3072, "580.52280000", "1719342.66883900", "0"], [1752201240000, "2963.36000000", "2964.50000000", "2962.20000000", "2964.00000000", "269.72880000", 1752201299999, "799337.80173800", 1948, "126.57900000", "375105.59931000", "0"], [1752201300000, "2964.00000000", "2964.10000000", "2960.84000000", "2961.66000000", "474.16220000", 1752201359999, "1404841.97027200", 2124, "251.60220000", "745415.58090600", "0"], [1752201360000, "2961.67000000", "2963.50000000", "2961.55000000", "2963.08000000", "370.29730000", 1752201419999, "1096994.29544500", 2275, "238.66130000", "706986.71921800", "0"], [1752201420000, "2963.09000000", "2963.71000000", "2961.43000000", "2961.51000000", "728.74650000", 1752201479999, "2158852.91856500", 2507, "387.14780000", "1146927.06649000", "0"], [1752201480000, "2961.51000000", "2967.46000000", "2961.51000000", "2965.05000000", "570.89720000", 1752201539999, "1691893.08283100", 3922, "308.29100000", "913830.42445500", "0"], [1752201540000, "2965.04000000", "2965.81000000", "2963.84000000", "2963.84000000", "382.53030000", 1752201599999, "1134139.63967900", 3152, "250.15340000", "741640.38502900", "0"], [1752201600000, "2963.84000000", "2966.56000000", "2963.70000000", "2964.72000000", "895.98580000", 1752201659999, "2656692.58629900", 2908, "514.06360000", "1524167.52862300", "0"], [1752201660000, "2964.72000000", "2965.72000000", "2963.82000000", "2965.29000000", "275.80750000", 1752201719999, "817728.03727100", 2416, "164.70090000", "488285.07933900", "0"], [1752201720000, "2965.29000000", "2966.00000000", "2964.38000000", "2964.51000000", "324.96790000", 1752201779999, "963532.14200800", 1494, "178.19970000", "528345.47327700", "0"], [1752201780000, "2964.51000000", "2964.51000000", "2962.02000000", "2962.02000000", "353.02220000", 1752201839999, "1045920.76480100", 2357, "145.67620000", "431574.97271200", "0"], [1752201840000, "2962.02000000", "2962.53000000", "2960.10000000", "2960.10000000", "485.55090000", 1752201899999, "1438049.32635500", 2181, "132.31990000", "391901.08889200", "0"], [1752201900000, "2960.10000000", "2960.50000000", "2958.35000000", "2960.09000000", "297.47200000", 1752201959999, "880336.77758300", 2591, "114.80080000", "339707.67034200", "0"], [1752201960000, "2960.10000000", "2962.18000000", "2958.86000000", "2961.74000000", "419.06740000", 1752202019999, "1240506.57041100", 2539, "286.91550000", "849323.72493700", "0"], [1752202020000, "2961.73000000", "2961.90000000", "2960.80000000", "2961.80000000", "314.29810000", 1752202079999, "930710.10427300", 1740, "199.23600000", "589952.30725700", "0"], [1752202080000, "2961.80000000", "2962.25000000", "2961.21000000", "2961.22000000", "232.63190000", 1752202139999, "688991.83458100", 1722, "55.63910000", "164779.81867000", "0"], [1752202140000, "2961.21000000", "2965.31000000", "2961.21000000", "2965.31000000", "305.47170000", 1752202199999, "905199.64795600", 2388, "153.49520000", "454881.67928900", "0"], [1752202200000, "2965.31000000", "2966.50000000", "2964.22000000", "2966.38000000", "349.61110000", 1752202259999, "1036680.95777000", 3027, "176.03490000", "522003.16332200", "0"], [1752202260000, "2966.39000000", "2966.64000000", "2965.28000000", "2966.17000000", "239.84160000", 1752202319999, "711378.03897700", 2127, "130.60050000", "387363.70202600", "0"], [1752202320000, "2966.17000000", "2966.70000000", "2965.00000000", "2966.60000000", "325.93960000", 1752202379999, "966724.12623800", 2421, "194.08870000", "575660.81871300", "0"], [1752202380000, "2966.60000000", "2968.88000000", "2966.60000000", "2967.58000000", "511.82010000", 1752202439999, "1518693.83244400", 2622, "316.54000000", "939231.80815200", "0"], [1752202440000, "2967.59000000", "2968.60000000", "2967.12000000", "2967.12000000", "489.71200000", 1752202499999, "1453423.12376500", 2189, "291.84160000", "866132.42831400", "0"], [1752202500000, "2967.12000000", "2967.12000000", "2962.20000000", "2962.55000000", "516.85960000", 1752202559999, "1531988.62995900", 3104, "196.82490000", "583314.56475900", "0"], [1752202560000, "2962.56000000", "2964.99000000", "2962.56000000", "2964.98000000", "289.76060000", 1752202619999, "858935.12802400", 1692, "236.69160000", "701625.56135800", "0"], [1752202620000, "2964.99000000", "2965.72000000", "2964.01000000", "2965.71000000", "263.78510000", 1752202679999, "782104.95409600", 2055, "152.38850000", "451821.04790600", "0"], [1752202680000, "2965.71000000", "2966.04000000", "2965.04000000", "2965.31000000", "366.70290000", 1752202739999, "1087478.70747700", 1311, "139.65460000", "414134.92534400", "0"], [1752202740000, "2965.31000000", "2965.32000000", "2964.62000000", "2965.15000000", "446.74930000", 1752202799999, "1324611.50288400", 974, "339.95530000", "1007953.64296600", "0"], [1752202800000, "2965.15000000", "2965.28000000", "2963.99000000", "2965.28000000", "343.89220000", 1752202859999, "1019604.20993600", 1632, "89.69800000", "265938.25963800", "0"], [1752202860000, "2965.29000000", "2965.50000000", "2963.38000000", "2963.81000000", "197.26800000", 1752202919999, "584820.19634900", 2202, "90.06960000", "266995.16138500", "0"], [1752202920000, "2963.82000000", "2966.53000000", "2962.15000000", "2965.52000000", "592.81620000", 1752202979999, "1757392.13434800", 3555, "390.84180000", "1158785.38219300", "0"], [1752202980000, "2965.52000000", "2965.53000000", "2963.98000000", "2964.40000000", "335.92120000", 1752203039999, "995934.66234900", 2244, "208.52640000", "618213.96701100", "0"], [1752203040000, "2964.41000000", "2967.30000000", "2964.41000000", "2966.84000000", "386.66880000", 1752203099999, "1146915.35818400", 2713, "218.54700000", "648243.11280000", "0"], [1752203100000, "2966.83000000", "2967.58000000", "2966.10000000", "2967.58000000", "319.50690000", 1752203159999, "947925.39906400", 2159, "150.63310000", "446905.99813400", "0"], [1752203160000, "2967.58000000", "2967.81000000", "2963.39000000", "2963.99000000", "634.29250000", 1752203219999, "1881148.34956100", 3186, "157.94140000", "468376.42432500", "0"], [1752203220000, "2964.00000000", "2965.44000000", "2963.10000000", "2965.13000000", "507.12380000", 1752203279999, "1503385.47809500", 2292, "208.76630000", "618898.31081700", "0"], [1752203280000, "2965.14000000", "2966.18000000", "2964.70000000", "2964.70000000", "267.33830000", 1752203339999, "792754.69807700", 1515, "130.87990000", "388103.10592200", "0"], [1752203340000, "2964.69000000", "2966.73000000", "2964.36000000", "2965.82000000", "306.57170000", 1752203399999, "909206.55876300", 1751, "167.62290000", "497132.97971900", "0"], [1752203400000, "2965.83000000", "2966.00000000", "2963.23000000", "2964.96000000", "373.87780000", 1752203459999, "1108444.97507200", 2869, "223.69580000", "663207.06347400", "0"], [1752203460000, "2964.97000000", "2965.83000000", "2964.96000000", "2965.82000000", "109.74370000", 1752203519999, "325428.13871500", 775, "79.26270000", "235037.86240000", "0"], [1752203520000, "2965.83000000", "2967.65000000", "2964.96000000", "2967.17000000", "585.18490000", 1752203579999, "1735909.49857100", 2639, "309.02050000", "916716.33422700", "0"], [1752203580000, "2967.18000000", "2967.48000000", "2967.11000000", "2967.20000000", "177.30990000", 1752203639999, "526126.33717300", 1109, "125.28840000", "371762.56731000", "0"], [1752203640000, "2967.21000000", "2967.21000000", "2966.21000000", "2966.48000000", "206.16790000", 1752203699999, "611631.59980200", 1440, "122.06990000", "362131.87597000", "0"], [1752203700000, "2966.48000000", "2966.48000000", "2964.18000000", "2965.02000000", "259.88680000", 1752203759999, "770582.41088900", 2383, "77.91380000", "231010.26619300", "0"], [1752203760000, "2965.02000000", "2965.87000000", "2965.02000000", "2965.29000000", "277.47340000", 1752203819999, "822847.88203200", 1487, "86.38160000", "256157.37249000", "0"], [1752203820000, "2965.29000000", "2965.65000000", "2965.28000000", "2965.28000000", "296.79770000", 1752203879999, "880142.69506400", 796, "158.37830000", "469658.87073100", "0"], [1752203880000, "2965.28000000", "2970.70000000", "2965.00000000", "2970.69000000", "831.73990000", 1752203939999, "2468821.94969500", 4181, "596.56850000", "1771099.00098400", "0"], [1752203940000, "2970.69000000", "2973.00000000", "2969.11000000", "2971.81000000", "702.83720000", 1752203999999, "2088252.61039600", 3970, "445.61280000", "1324002.66049500", "0"], [1752204000000, "2971.82000000", "2972.26000000", "2970.38000000", "2970.60000000", "244.10060000", 1752204059999, "725310.12663300", 2162, "86.19660000", "256130.45411400", "0"], [1752204060000, "2970.61000000", "2973.07000000", "2970.60000000", "2970.75000000", "247.05760000", 1752204119999, "734279.20180700", 2661, "122.78940000", "364959.81803700", "0"], [1752204120000, "2970.76000000", "2972.29000000", "2969.88000000", "2970.94000000", "415.12410000", 1752204179999, "1233283.17904400", 2124, "281.71080000", "836917.93962500", "0"], [1752204180000, "2970.94000000", "2974.05000000", "2970.94000000", "2972.11000000", "679.76210000", 1752204239999, "2021024.56218800", 2796, "566.07400000", "1683057.37710200", "0"], [1752204240000, "2972.12000000", "2972.86000000", "2971.74000000", "2972.72000000", "204.21210000", 1752204299999, "606965.85305900", 1634, "116.47910000", "346195.14266700", "0"], [1752204300000, "2972.72000000", "2974.65000000", "2972.31000000", "2973.08000000", "523.15720000", 1752204359999, "1555647.87103200", 3477, "239.19280000", "711221.73463200", "0"], [1752204360000, "2973.09000000", "2973.63000000", "2971.58000000", "2973.00000000", "216.49500000", 1752204419999, "643551.03847700", 1578, "106.31020000", "316021.28765100", "0"], [1752204420000, "2972.99000000", "2974.00000000", "2972.69000000", "2973.87000000", "133.21280000", 1752204479999, "396087.82799900", 1632, "70.34600000", "209164.64256200", "0"], [1752204480000, "2973.87000000", "2974.76000000", "2972.74000000", "2974.75000000", "304.01880000", 1752204539999, "904087.64422800", 1803, "138.19510000", "410960.73639400", "0"], [1752204540000, "2974.75000000", "2975.00000000", "2972.37000000", "2972.38000000", "249.68430000", 1752204599999, "742634.58725300", 2496, "93.61310000", "278439.24638100", "0"], [1752204600000, "2972.37000000", "2972.76000000", "2967.57000000", "2968.16000000", "353.07620000", 1752204659999, "1048595.88004900", 2937, "89.38340000", "265508.88224000", "0"], [1752204660000, "2968.16000000", "2969.44000000", "2966.86000000", "2968.67000000", "387.02060000", 1752204719999, "1148588.66832600", 2604, "238.68270000", "708323.53885400", "0"], [1752204720000, "2968.66000000", "2968.66000000", "2965.97000000", "2966.24000000", "123.78260000", 1752204779999, "367275.45866400", 1955, "40.82140000", "121109.81553800", "0"], [1752204780000, "2966.24000000", "2967.18000000", "2966.24000000", "2966.56000000", "136.86500000", 1752204839999, "406033.37668300", 1743, "74.15410000", "219985.56373300", "0"], [1752204840000, "2966.56000000", "2966.62000000", "2964.85000000", "2965.42000000", "490.97830000", 1752204899999, "1456170.32345700", 2790, "184.38180000", "546850.08310000", "0"], [1752204900000, "2965.43000000", "2967.55000000", "2965.42000000", "2965.74000000", "346.55810000", 1752204959999, "1028001.55247200", 1755, "166.72660000", "494574.12322400", "0"], [1752204960000, "2965.74000000", "2966.77000000", "2965.49000000", "2966.76000000", "300.56810000", 1752205019999, "891540.67941100", 1079, "104.78810000", "310814.53065600", "0"], [1752205020000, "2966.76000000", "2967.06000000", "2965.00000000", "2965.00000000", "126.95970000", 1752205079999, "376568.88399200", 1163, "23.83010000", "70681.64174900", "0"], [1752205080000, "2965.00000000", "2965.01000000", "2957.36000000", "2958.85000000", "862.66970000", 1752205139999, "2553942.79318700", 4473, "200.80530000", "594284.03825500", "0"], [1752205140000, "2958.86000000", "2960.88000000", "2958.85000000", "2960.81000000", "540.64390000", 1752205199999, "1600215.77281600", 2289, "379.98770000", "1124742.04391200", "0"], [1752205200000, "2960.81000000", "2961.00000000", "2957.52000000", "2957.94000000", "637.00660000", 1752205259999, "1884948.54333000", 2451, "255.43770000", "755774.66335600", "0"], [1752205260000, "2957.95000000", "2959.87000000", "2957.59000000", "2959.86000000", "366.17370000", 1752205319999, "1083408.76548700", 1928, "206.12410000", "609874.63627200", "0"], [1752205320000, "2959.87000000", "2963.70000000", "2959.86000000", "2962.40000000", "359.88130000", 1752205379999, "1065981.96985900", 2518, "229.39030000", "679427.12645700", "0"], [1752205380000, "2962.41000000", "2965.72000000", "2962.40000000", "2965.57000000", "889.81780000", 1752205439999, "2637905.01852700", 2461, "679.64880000", "2014956.26179400", "0"], [1752205440000, "2965.57000000", "2966.92000000", "2965.56000000", "2966.92000000", "85.91920000", 1752205499999, "254827.51842600", 933, "45.64210000", "135371.94241000", "0"], [1752205500000, "2966.92000000", "2967.06000000", "2965.72000000", "2965.86000000", "338.46850000", 1752205559999, "1004120.16007000", 1090, "144.23180000", "427881.45842500", "0"], [1752205560000, "2965.86000000", "2966.39000000", "2965.09000000", "2966.17000000", "95.28970000", 1752205619999, "282604.36180900", 1408, "48.90150000", "145030.41882000", "0"], [1752205620000, "2966.16000000", "2966.56000000", "2966.00000000", "2966.56000000", "72.60060000", 1752205679999, "215353.20887800", 662, "30.53940000", "90589.98523400", "0"], [1752205680000, "2966.56000000", "2971.20000000", "2966.55000000", "2969.89000000", "397.30630000", 1752205739999, "1179562.29058000", 2680, "290.10320000", "861170.86746800", "0"], [1752205740000, "2969.89000000", "2971.07000000", "2969.89000000", "2970.95000000", "180.95700000", 1752205799999, "537515.61792700", 1483, "137.01920000", "407002.50912600", "0"], [1752205800000, "2970.94000000", "2972.26000000", "2970.94000000", "2971.99000000", "365.39570000", 1752205859999, "1085831.30060700", 1500, "220.86990000", "656311.04625300", "0"], [1752205860000, "2972.00000000", "2972.55000000", "2968.88000000", "2970.50000000", "1106.08670000", 1752205919999, "3286418.87483400", 3721, "808.84560000", "2403424.90560400", "0"], [1752205920000, "2970.50000000", "2970.62000000", "2970.00000000", "2970.38000000", "358.87300000", 1752205979999, "1066021.00290100", 1339, "94.96120000", "282069.08581700", "0"], [1752205980000, "2970.39000000", "2973.08000000", "2970.38000000", "2972.86000000", "209.29170000", 1752206039999, "622085.33963600", 1867, "126.68850000", "376527.82270100", "0"], [1752206040000, "2972.85000000", "2972.85000000", "2971.40000000", "2971.40000000", "157.72660000", 1752206099999, "468828.05293300", 903, "58.77050000", "174680.07735400", "0"], [1752206100000, "2971.41000000", "2974.00000000", "2971.40000000", "2973.16000000", "584.96420000", 1752206159999, "1739086.47041800", 2092, "455.46430000", "1354040.59808700", "0"], [1752206160000, "2973.17000000", "2974.24000000", "2970.78000000", "2970.79000000", "392.93150000", 1752206219999, "1168294.48131300", 2691, "277.32300000", "824608.71480400", "0"], [1752206220000, "2970.79000000", "2970.79000000", "2969.30000000", "2969.74000000", "172.17670000", 1752206279999, "511361.16537900", 1975, "85.17990000", "252981.12242400", "0"], [1752206280000, "2969.74000000", "2969.74000000", "2967.65000000", "2969.27000000", "347.63720000", 1752206339999, "1031998.95927500", 1608, "107.25570000", "318379.76853500", "0"], [1752206340000, "2969.27000000", "2971.02000000", "2969.26000000", "2969.74000000", "205.02040000", 1752206399999, "608965.15432300", 1938, "89.10480000", "264647.75826700", "0"], [1752206400000, "2969.75000000", "2970.18000000", "2964.32000000", "2965.54000000", "925.54270000", 1752206459999, "2745110.54155400", 5499, "331.34700000", "982822.03782400", "0"], [1752206460000, "2965.54000000", "2966.18000000", "2965.15000000", "2965.80000000", "124.54260000", 1752206519999, "369374.76044100", 1347, "58.57770000", "173737.02109300", "0"], [1752206520000, "2965.80000000", "2969.07000000", "2965.80000000", "2968.35000000", "335.31640000", 1752206579999, "994903.99403800", 2720, "159.43900000", "473065.64753000", "0"], [1752206580000, "2968.34000000", "2968.50000000", "2966.15000000", "2966.48000000", "159.75950000", 1752206639999, "474118.20529800", 1802, "71.84150000", "213214.92400900", "0"], [1752206640000, "2966.48000000", "2968.50000000", "2966.47000000", "2968.32000000", "131.86140000", 1752206699999, "391317.97510200", 1396, "77.32560000", "229450.84075300", "0"], [1752206700000, "2968.31000000", "2968.32000000", "2965.49000000", "2968.00000000", "221.83710000", 1752206759999, "658288.42276200", 2693, "99.34400000", "294798.36951600", "0"], [1752206760000, "2968.00000000", "2969.44000000", "2967.51000000", "2969.44000000", "193.12450000", 1752206819999, "573252.04351400", 1738, "110.48520000", "327936.51957600", "0"], [1752206820000, "2969.44000000", "2969.66000000", "2967.07000000", "2967.80000000", "239.40780000", 1752206879999, "710640.48011400", 2162, "127.64300000", "378891.11426900", "0"], [1752206880000, "2967.80000000", "2967.80000000", "2964.75000000", "2966.90000000", "331.26040000", 1752206939999, "982508.05577600", 3042, "153.91540000", "456513.23723300", "0"], [1752206940000, "2966.90000000", "2967.59000000", "2964.49000000", "2964.49000000", "185.06150000", 1752206999999, "548913.27603400", 2278, "31.85680000", "94496.37111100", "0"], [1752207000000, "2964.48000000", "2964.55000000", "2963.29000000", "2964.04000000", "350.76650000", 1752207059999, "1039612.42165200", 1894, "126.02340000", "373488.89552100", "0"], [1752207060000, "2964.03000000", "2964.68000000", "2963.30000000", "2964.68000000", "310.51700000", 1752207119999, "920380.71549600", 1558, "167.74950000", "497227.36561700", "0"], [1752207120000, "2964.67000000", "2964.68000000", "2962.28000000", "2962.99000000", "426.16730000", 1752207179999, "1262731.75985200", 2141, "225.35840000", "667692.76338100", "0"], [1752207180000, "2962.99000000", "2963.59000000", "2962.91000000", "2963.20000000", "569.13410000", 1752207239999, "1686425.38740400", 1054, "255.87820000", "758195.82049400", "0"], [1752207240000, "2963.20000000", "2964.00000000", "2962.17000000", "2963.66000000", "333.40660000", 1752207299999, "988034.02912200", 1423, "198.71870000", "588879.28679500", "0"], [1752207300000, "2963.65000000", "2964.49000000", "2962.65000000", "2964.36000000", "226.27270000", 1752207359999, "670609.46621800", 1892, "105.52120000", "312707.57386300", "0"], [1752207360000, "2964.35000000", "2965.14000000", "2964.11000000", "2964.11000000", "103.85940000", 1752207419999, "307919.04243800", 1148, "66.47670000", "197088.78334500", "0"], [1752207420000, "2964.11000000", "2964.50000000", "2963.72000000", "2963.80000000", "268.14900000", 1752207479999, "794819.26141800", 1279, "134.69860000", "399238.99022500", "0"], [1752207480000, "2963.81000000", "2963.81000000", "2962.94000000", "2962.94000000", "285.00380000", 1752207539999, "844606.08715600", 1120, "78.96730000", "234016.42163400", "0"], [1752207540000, "2962.93000000", "2965.71000000", "2962.10000000", "2965.70000000", "303.71870000", 1752207599999, "900031.78847500", 2581, "180.65510000", "535379.34420000", "0"], [1752207600000, "2965.70000000", "2965.70000000", "2964.03000000", "2964.08000000", "326.36010000", 1752207659999, "967525.94267300", 1458, "30.04820000", "89081.90362500", "0"], [1752207660000, "2964.09000000", "2964.35000000", "2963.00000000", "2963.98000000", "144.48330000", 1752207719999, "428209.07233900", 1380, "60.02910000", "177908.46547800", "0"], [1752207720000, "2963.99000000", "2963.99000000", "2961.51000000", "2961.85000000", "220.95170000", 1752207779999, "654535.39876900", 1523, "56.02990000", "165960.58489100", "0"], [1752207780000, "2961.85000000", "2963.70000000", "2961.38000000", "2963.70000000", "182.13840000", 1752207839999, "539479.90936100", 1815, "118.50660000", "351002.07891500", "0"], [1752207840000, "2963.69000000", "2965.65000000", "2963.69000000", "2965.64000000", "150.20100000", 1752207899999, "445320.79763600", 1153, "127.14860000", "376966.89311200", "0"], [1752207900000, "2965.64000000", "2966.46000000", "2963.52000000", "2964.23000000", "547.62590000", 1752207959999, "1623648.18796900", 2055, "156.69460000", "464590.50941900", "0"], [1752207960000, "2964.24000000", "2965.27000000", "2963.06000000", "2965.26000000", "102.38870000", 1752208019999, "303465.91701300", 1845, "61.04520000", "180930.86678900", "0"], [1752208020000, "2965.27000000", "2965.85000000", "2964.96000000", "2965.71000000", "197.09290000", 1752208079999, "584436.48302700", 1112, "135.51190000", "401819.50055900", "0"], [1752208080000, "2965.71000000", "2965.84000000", "2965.00000000", "2965.00000000", "84.88740000", 1752208139999, "251738.11713900", 630, "15.36390000", "45564.97507100", "0"], [1752208140000, "2965.00000000", "2965.25000000", "2963.70000000", "2963.99000000", "226.16660000", 1752208199999, "670452.31546600", 1045, "71.23670000", "211164.64116100", "0"], [1752208200000, "2963.98000000", "2963.99000000", "2962.34000000", "2962.81000000", "130.50840000", 1752208259999, "386734.53989600", 1160, "80.99920000", "240025.60156400", "0"], [1752208260000, "2962.80000000", "2962.81000000", "2961.72000000", "2962.29000000", "108.18470000", 1752208319999, "320436.01695900", 830, "56.98940000", "168796.50175200", "0"], [1752208320000, "2962.28000000", "2962.28000000", "2957.71000000", "2957.80000000", "701.85910000", 1752208379999, "2077141.44993000", 2769, "98.86300000", "292566.43762300", "0"], [1752208380000, "2957.79000000", "2958.55000000", "2946.02000000", "2955.36000000", "3020.38660000", 1752208439999, "8914984.75711100", 10093, "1278.92710000", "3774017.74000700", "0"], [1752208440000, "2955.37000000", "2956.25000000", "2953.39000000", "2953.63000000", "527.58340000", 1752208499999, "1558891.76574000", 3622, "251.80510000", "743978.30485300", "0"], [1752208500000, "2953.62000000", "2955.20000000", "2953.01000000", "2954.62000000", "307.33990000", 1752208559999, "907852.68046800", 2426, "173.02790000", "511065.67867900", "0"], [1752208560000, "2954.61000000", "2956.88000000", "2954.61000000", "2955.83000000", "249.23930000", 1752208619999, "736739.14991100", 2124, "111.00990000", "328139.85289600", "0"], [1752208620000, "2955.84000000", "2956.10000000", "2954.68000000", "2955.35000000", "145.96800000", 1752208679999, "431371.39479100", 1911, "55.08000000", "162772.09022300", "0"], [1752208680000, "2955.36000000", "2957.33000000", "2955.03000000", "2955.50000000", "297.70090000", 1752208739999, "880067.15097800", 1937, "221.62220000", "655181.11196200", "0"], [1752208740000, "2955.50000000", "2955.66000000", "2953.76000000", "2953.91000000", "110.45540000", 1752208799999, "326374.24271000", 1267, "52.21880000", "154308.02700300", "0"], [1752208800000, "2953.92000000", "2955.50000000", "2953.91000000", "2955.21000000", "240.50790000", 1752208859999, "710610.05635000", 1395, "143.06170000", "422688.17856900", "0"], [1752208860000, "2955.21000000", "2957.25000000", "2955.19000000", "2957.25000000", "267.29920000", 1752208919999, "790210.57766700", 1187, "245.39030000", "725439.95855000", "0"], [1752208920000, "2957.25000000", "2957.25000000", "2954.64000000", "2956.50000000", "153.49410000", 1752208979999, "453722.05374400", 1913, "60.19890000", "177960.96937500", "0"], [1752208980000, "2956.49000000", "2962.32000000", "2956.49000000", "2959.92000000", "724.04570000", 1752209039999, "2143428.72285800", 3218, "539.23640000", "1596425.72509400", "0"], [1752209040000, "2959.93000000", "2961.10000000", "2959.92000000", "2960.45000000", "297.68340000", 1752209099999, "881277.95910300", 1056, "256.91370000", "760590.85315000", "0"], [1752209100000, "2960.46000000", "2961.48000000", "2959.05000000", "2961.48000000", "150.51420000", 1752209159999, "445572.32329400", 2023, "93.61670000", "277146.78691400", "0"], [1752209160000, "2961.49000000", "2962.37000000", "2961.00000000", "2961.81000000", "281.22890000", 1752209219999, "832927.50015700", 1885, "96.83720000", "286781.48146700", "0"], [1752209220000, "2961.81000000", "2963.21000000", "2961.62000000", "2963.21000000", "172.93190000", 1752209279999, "512296.75273200", 1081, "122.01310000", "361444.50467300", "0"], [1752209280000, "2963.21000000", "2967.50000000", "2963.20000000", "2965.28000000", "456.17270000", 1752209339999, "1352885.42933500", 3476, "305.64300000", "906383.98229300", "0"], [1752209340000, "2965.27000000", "2967.01000000", "2964.71000000", "2965.88000000", "518.76020000", 1752209399999, "1538631.35700700", 1938, "325.27480000", "964755.64667100", "0"], [1752209400000, "2965.89000000", "2967.31000000", "2965.29000000", "2966.33000000", "209.12610000", 1752209459999, "620390.19259700", 1756, "141.72650000", "420446.43197400", "0"], [1752209460000, "2966.33000000", "2967.10000000", "2965.99000000", "2967.09000000", "115.64200000", 1752209519999, "343056.50606500", 1026, "57.75470000", "171331.24035000", "0"], [1752209520000, "2967.09000000", "2967.67000000", "2966.02000000", "2966.91000000", "478.39040000", 1752209579999, "1419270.37859300", 1679, "169.05810000", "501567.90319200", "0"], [1752209580000, "2966.91000000", "2968.11000000", "2966.91000000", "2967.74000000", "331.97540000", 1752209639999, "985139.83910200", 1833, "217.15110000", "644379.83025500", "0"], [1752209640000, "2967.73000000", "2968.73000000", "2966.92000000", "2968.73000000", "300.57560000", 1752209699999, "891968.76018100", 1638, "169.14270000", "501917.41246500", "0"], [1752209700000, "2968.73000000", "2969.87000000", "2968.36000000", "2969.87000000", "240.99180000", 1752209759999, "715507.32755800", 1797, "150.04570000", "445501.01587400", "0"], [1752209760000, "2969.86000000", "2971.21000000", "2969.11000000", "2970.48000000", "556.09810000", 1752209819999, "1651614.89085400", 2574, "347.37900000", "1031654.88624000", "0"], [1752209820000, "2970.48000000", "2970.49000000", "2968.19000000", "2968.63000000", "288.11480000", 1752209879999, "855436.01902800", 1567, "111.83200000", "332026.68740500", "0"], [1752209880000, "2968.63000000", "2970.00000000", "2968.63000000", "2970.00000000", "211.44180000", 1752209939999, "627776.83032500", 1272, "71.52720000", "212376.38354900", "0"], [1752209940000, "2970.00000000", "2970.64000000", "2969.64000000", "2970.23000000", "367.46080000", 1752209999999, "1091374.87588300", 1212, "140.74980000", "418025.80850000", "0"], [1752210000000, "2970.24000000", "2970.63000000", "2969.29000000", "2969.30000000", "381.90930000", 1752210059999, "1134323.15717200", 1289, "157.53680000", "467882.91449700", "0"], [1752210060000, "2969.30000000", "2969.30000000", "2967.70000000", "2968.49000000", "591.71200000", 1752210119999, "1756474.18252500", 2099, "294.83310000", "875164.62016800", "0"], [1752210120000, "2968.50000000", "2969.74000000", "2968.10000000", "2969.41000000", "296.47300000", 1752210179999, "880116.82505600", 1709, "213.97680000", "635225.75967300", "0"], [1752210180000, "2969.41000000", "2970.74000000", "2969.39000000", "2970.71000000", "430.35270000", 1752210239999, "1278093.83053300", 1195, "220.52130000", "654906.83851100", "0"], [1752210240000, "2970.71000000", "2974.21000000", "2970.64000000", "2973.87000000", "633.52630000", 1752210299999, "1883333.20728500", 3392, "389.83670000", "1158863.28704700", "0"], [1752210300000, "2973.86000000", "2978.18000000", "2973.70000000", "2978.17000000", "1432.90510000", 1752210359999, "4264076.73142100", 5632, "1247.92660000", "3713402.25594900", "0"], [1752210360000, "2978.18000000", "2978.22000000", "2975.33000000", "2978.22000000", "439.58740000", 1752210419999, "1308713.02696600", 3183, "210.35530000", "626256.53306500", "0"], [1752210420000, "2978.21000000", "2984.30000000", "2978.21000000", "2981.04000000", "1745.37880000", 1752210479999, "5205215.91760100", 8124, "1223.56330000", "3648925.27982000", "0"], [1752210480000, "2981.04000000", "2991.57000000", "2980.99000000", "2988.54000000", "2356.05490000", 1752210539999, "7037544.29432500", 7779, "1583.61500000", "4731020.76375900", "0"], [1752210540000, "2988.54000000", "2995.18000000", "2988.53000000", "2992.65000000", "1631.95860000", 1752210599999, "4883445.47914200", 7339, "1099.28210000", "3289601.31035800", "0"], [1752210600000, "2992.66000000", "2993.44000000", "2985.31000000", "2986.80000000", "870.17840000", 1752210659999, "2600280.95597300", 5374, "255.44180000", "763120.62214100", "0"], [1752210660000, "2986.80000000", "2988.00000000", "2985.00000000", "2988.00000000", "644.93700000", 1752210719999, "1925960.30646200", 3756, "283.15720000", "845634.91325800", "0"], [1752210720000, "2988.00000000", "2991.49000000", "2988.00000000", "2989.68000000", "303.03800000", 1752210779999, "905983.25480700", 4036, "156.78980000", "468757.80773600", "0"], [1752210780000, "2989.68000000", "2990.10000000", "2986.54000000", "2989.60000000", "448.33080000", 1752210839999, "1339738.07554300", 2823, "240.42330000", "718523.65557900", "0"], [1752210840000, "2989.60000000", "2991.33000000", "2987.88000000", "2989.17000000", "1023.59380000", 1752210899999, "3060070.18489000", 5038, "594.41510000", "1776946.93406800", "0"], [1752210900000, "2989.17000000", "2993.37000000", "2988.00000000", "2992.89000000", "719.93150000", 1752210959999, "2153762.83310300", 4287, "385.52500000", "1153332.56337300", "0"], [1752210960000, "2992.90000000", "2998.56000000", "2989.90000000", "2993.06000000", "3318.82220000", 1752211019999, "9935717.83764500", 10391, "2350.30170000", "7035741.51320900", "0"], [1752211020000, "2993.06000000", "2994.18000000", "2989.60000000", "2989.60000000", "1230.66750000", 1752211079999, "3682649.10023000", 5867, "388.90400000", "1163604.00156100", "0"], [1752211080000, "2989.60000000", "2995.00000000", "2989.51000000", "2995.00000000", "535.25830000", 1752211139999, "1601723.08104900", 4419, "333.16740000", "997048.93836900", "0"], [1752211140000, "2995.00000000", "2995.51000000", "2992.49000000", "2993.91000000", "551.02110000", 1752211199999, "1649670.12208900", 3897, "372.48360000", "1115149.54812000", "0"], [1752211200000, "2993.90000000", "2994.47000000", "2990.00000000", "2990.10000000", "916.64660000", 1752211259999, "2742748.41830900", 3334, "346.99840000", "1038273.93376000", "0"], [1752211260000, "2990.10000000", "2990.99000000", "2989.62000000", "2990.80000000", "563.17690000", 1752211319999, "1684018.78645800", 2363, "252.04630000", "753678.91681700", "0"], [1752211320000, "2990.80000000", "2992.32000000", "2988.71000000", "2990.69000000", "591.42510000", 1752211379999, "1768608.18485300", 4074, "248.14400000", "742030.22093800", "0"], [1752211380000, "2990.69000000", "2992.00000000", "2989.06000000", "2990.50000000", "478.01190000", 1752211439999, "1429499.36350900", 3481, "346.34270000", "1035728.34517300", "0"], [1752211440000, "2990.50000000", "2993.29000000", "2989.61000000", "2989.61000000", "662.41770000", 1752211499999, "1981825.57413700", 4687, "341.41760000", "1021415.56678900", "0"], [1752211500000, "2989.60000000", "2991.00000000", "2987.32000000", "2990.50000000", "837.96000000", 1752211559999, "2504776.26942800", 5723, "431.12620000", "1288591.87340900", "0"], [1752211560000, "2990.50000000", "2992.53000000", "2989.85000000", "2991.88000000", "688.24530000", 1752211619999, "2058820.06769500", 3873, "400.93100000", "1199321.47481100", "0"], [1752211620000, "2991.89000000", "2995.50000000", "2991.88000000", "2994.98000000", "521.66920000", 1752211679999, "1561836.41380600", 3429, "335.12810000", "1003195.63559700", "0"], [1752211680000, "2994.97000000", "2995.50000000", "2993.78000000", "2993.95000000", "310.88430000", 1752211739999, "930963.11248300", 2561, "191.11170000", "572281.10842500", "0"], [1752211740000, "2993.94000000", "2994.82000000", "2993.42000000", "2994.49000000", "449.11400000", 1752211799999, "1344707.42370600", 1998, "317.77390000", "951442.68907500", "0"], [1752211800000, "2994.49000000", "3010.66000000", "2994.48000000", "3004.68000000", "8367.12670000", 1752211859999, "25121646.68606300", 17832, "6438.11900000", "19325964.34710700", "0"], [1752211860000, "3004.67000000", "3009.48000000", "2987.16000000", "2991.49000000", "3769.70130000", 1752211919999, "11295385.14943200", 19267, "1660.14820000", "4974176.09562900", "0"], [1752211920000, "2991.49000000", "3003.84000000", "2988.25000000", "3003.29000000", "1606.55930000", 1752211979999, "4813360.50617900", 12130, "1008.74210000", "3023051.52489200", "0"], [1752211980000, "3003.29000000", "3010.58000000", "2999.52000000", "3008.97000000", "2437.69290000", 1752212039999, "7325426.71040300", 12826, "1445.63330000", "4343851.13567600", "0"], [1752212040000, "3008.97000000", "3021.70000000", "3008.96000000", "3016.52000000", "4075.75860000", 1752212099999, "12292034.47482700", 20224, "2155.53460000", "6500816.77913400", "0"], [1752212100000, "3016.52000000", "3017.50000000", "3008.06000000", "3010.12000000", "1251.87280000", 1752212159999, "3768779.67886000", 10162, "733.93880000", "2209347.53659500", "0"], [1752212160000, "3010.11000000", "3011.10000000", "3005.28000000", "3010.60000000", "959.48650000", 1752212219999, "2887053.70599300", 7207, "632.53440000", "1903354.57585000", "0"], [1752212220000, "3010.60000000", "3010.99000000", "3000.75000000", "3000.82000000", "1410.12980000", 1752212279999, "4236683.47610800", 8208, "487.85430000", "1465828.18338200", "0"], [1752212280000, "3000.82000000", "3001.03000000", "2999.15000000", "3001.00000000", "869.55010000", 1752212339999, "2609033.13508700", 4122, "383.17450000", "1149740.27855800", "0"], [1752212340000, "3001.01000000", "3007.76000000", "3000.81000000", "3006.30000000", "1493.46530000", 1752212399999, "4488321.76936900", 6922, "876.54900000", "2633980.05593100", "0"], [1752212400000, "3006.30000000", "3006.81000000", "3004.04000000", "3004.63000000", "568.09760000", 1752212459999, "1707274.84712200", 4315, "236.32620000", "710205.66408900", "0"], [1752212460000, "3004.62000000", "3005.18000000", "3002.59000000", "3003.23000000", "900.01170000", 1752212519999, "2703696.14316500", 4475, "466.31110000", "1400877.43070700", "0"], [1752212520000, "3003.24000000", "3003.63000000", "3001.23000000", "3003.50000000", "637.29280000", 1752212579999, "1913460.69220000", 4036, "280.42950000", "841957.46191300", "0"], [1752212580000, "3003.50000000", "3006.03000000", "3003.50000000", "3005.42000000", "787.05960000", 1752212639999, "2365147.65088000", 4148, "560.33440000", "1683856.76135600", "0"], [1752212640000, "3005.42000000", "3012.55000000", "3005.41000000", "3010.54000000", "2118.67110000", 1752212699999, "6375212.24047000", 5975, "1654.79860000", "4979045.03737900", "0"], [1752212700000, "3010.53000000", "3012.02000000", "3005.00000000", "3012.02000000", "2367.15590000", 1752212759999, "7122406.88372800", 8986, "1814.18490000", "5458967.31622800", "0"], [1752212760000, "3012.04000000", "3021.76000000", "3010.50000000", "3017.93000000", "3666.17880000", 1752212819999, "11061866.25665200", 14951, "2596.15900000", "7833301.66741100", "0"], [1752212820000, "3017.94000000", "3028.47000000", "3017.76000000", "3026.98000000", "2430.47110000", 1752212879999, "7349740.75443300", 14462, "1407.16880000", "4255795.58326900", "0"], [1752212880000, "3026.98000000", "3029.55000000", "3023.83000000", "3023.99000000", "2057.74800000", 1752212939999, "6228990.76294200", 11100, "762.25130000", "2307440.74624400", "0"], [1752212940000, "3023.94000000", "3025.78000000", "3018.86000000", "3025.51000000", "2231.16360000", 1752212999999, "6744631.05892900", 8742, "1076.80370000", "3255427.30065000", "0"], [1752213000000, "3025.51000000", "3025.82000000", "3021.92000000", "3025.82000000", "1569.42450000", 1752213059999, "4745148.23012300", 6024, "573.67420000", "1734599.90294900", "0"], [1752213060000, "3025.81000000", "3025.82000000", "3020.05000000", "3022.28000000", "1406.80440000", 1752213119999, "4252909.18804400", 6834, "476.95380000", "1441809.61746400", "0"], [1752213120000, "3022.28000000", "3026.19000000", "3022.28000000", "3024.03000000", "1156.70030000", 1752213179999, "3498562.65311400", 6659, "610.33000000", "1846005.79752100", "0"], [1752213180000, "3024.03000000", "3027.27000000", "3021.12000000", "3021.30000000", "632.21610000", 1752213239999, "1911622.05670500", 5654, "256.77650000", "776523.50560400", "0"], [1752213240000, "3021.31000000", "3022.64000000", "3017.69000000", "3019.28000000", "1607.48080000", 1752213299999, "4854408.88500800", 5560, "581.06980000", "1754864.08197200", "0"], [1752213300000, "3019.28000000", "3019.29000000", "3007.77000000", "3008.23000000", "2955.60020000", 1752213359999, "8905377.58658300", 11238, "1145.24090000", "3450184.44548900", "0"], [1752213360000, "3008.24000000", "3008.24000000", "3000.00000000", "3003.34000000", "4052.19380000", 1752213419999, "12168007.60584900", 10860, "1363.23090000", "4093766.97295300", "0"], [1752213420000, "3003.33000000", "3004.15000000", "3000.92000000", "3003.33000000", "1186.42240000", 1752213479999, "3562312.65027400", 5767, "536.36690000", "1610565.01855200", "0"], [1752213480000, "3003.34000000", "3004.88000000", "3001.69000000", "3004.19000000", "638.17780000", 1752213539999, "1916638.78171100", 3927, "330.87200000", "993652.29449100", "0"], [1752213540000, "3004.19000000", "3006.60000000", "3004.18000000", "3004.87000000", "876.80520000", 1752213599999, "2635180.00051900", 4337, "522.69050000", "1570818.22637200", "0"], [1752213600000, "3004.88000000", "3006.89000000", "3003.36000000", "3003.51000000", "962.86770000", 1752213659999, "2893242.27811300", 5275, "365.58130000", "1098470.41101000", "0"], [1752213660000, "3003.50000000", "3006.76000000", "3003.50000000", "3006.43000000", "656.46650000", 1752213719999, "1972946.45653300", 4508, "328.00810000", "985781.45663300", "0"], [1752213720000, "3006.43000000", "3008.73000000", "3004.65000000", "3005.87000000", "568.27510000", 1752213779999, "1708756.32421600", 4723, "261.36470000", "785817.40954300", "0"], [1752213780000, "3005.88000000", "3007.83000000", "3004.00000000", "3007.50000000", "813.35320000", 1752213839999, "2444868.74328100", 4893, "542.96880000", "1632160.58814400", "0"], [1752213840000, "3007.49000000", "3008.81000000", "3007.00000000", "3008.13000000", "470.71800000", 1752213899999, "1415950.38394700", 2285, "150.40070000", "452395.51526000", "0"], [1752213900000, "3008.12000000", "3014.00000000", "3007.97000000", "3013.69000000", "444.13010000", 1752213959999, "1337476.35361700", 3856, "299.31970000", "901354.49969600", "0"], [1752213960000, "3013.69000000", "3021.44000000", "3013.62000000", "3019.69000000", "1737.77690000", 1752214019999, "5243578.93110600", 7545, "1337.73850000", "4036365.90551100", "0"], [1752214020000, "3019.70000000", "3021.66000000", "3017.80000000", "3019.11000000", "794.91850000", 1752214079999, "2400081.38745900", 6884, "333.07190000", "1005609.79448400", "0"], [1752214080000, "3019.11000000", "3019.11000000", "3017.61000000", "3018.65000000", "324.53470000", 1752214139999, "979570.05951800", 2596, "221.94280000", "669898.92590100", "0"], [1752214140000, "3018.64000000", "3019.94000000", "3018.51000000", "3018.54000000", "418.45860000", 1752214199999, "1263355.42769300", 2546, "262.60810000", "792827.12440400", "0"], [1752214200000, "3018.53000000", "3018.53000000", "3006.92000000", "3006.93000000", "1428.85380000", 1752214259999, "4303917.27369300", 6155, "281.34030000", "847053.64613200", "0"], [1752214260000, "3006.93000000", "3008.43000000", "3004.13000000", "3006.47000000", "784.35080000", 1752214319999, "2358201.02563400", 6829, "332.25890000", "998929.06223800", "0"], [1752214320000, "3006.46000000", "3011.47000000", "3005.95000000", "3010.56000000", "525.61800000", 1752214379999, "1581412.55254100", 4376, "331.28220000", "996770.39736400", "0"], [1752214380000, "3010.57000000", "3012.32000000", "3008.89000000", "3009.19000000", "1276.23350000", 1752214439999, "3842310.14265200", 3749, "1018.17190000", "3065550.98998200", "0"], [1752214440000, "3009.19000000", "3014.30000000", "3008.72000000", "3012.19000000", "745.04960000", 1752214499999, "2244152.49813000", 4139, "528.95940000", "1593221.10259600", "0"], [1752214500000, "3012.20000000", "3012.75000000", "3009.81000000", "3010.48000000", "652.00360000", 1752214559999, "1963581.72797100", 4395, "346.44800000", "1043440.75996300", "0"], [1752214560000, "3010.47000000", "3015.00000000", "3010.47000000", "3014.99000000", "335.98010000", 1752214619999, "1012235.38990700", 3494, "182.86270000", "550957.79367900", "0"], [1752214620000, "3015.00000000", "3019.66000000", "3013.20000000", "3019.60000000", "1107.26560000", 1752214679999, "3339527.10288700", 4917, "495.00700000", "1493531.35091800", "0"], [1752214680000, "3019.61000000", "3019.68000000", "3016.14000000", "3017.33000000", "815.30100000", 1752214739999, "2460364.42604000", 3654, "416.38510000", "1256525.57099300", "0"], [1752214740000, "3017.32000000", "3019.57000000", "3016.00000000", "3017.47000000", "839.39060000", 1752214799999, "2533150.85742700", 2960, "376.85120000", "1137223.12846100", "0"], [1752214800000, "3017.47000000", "3018.77000000", "3016.35000000", "3016.50000000", "728.55360000", 1752214859999, "2198272.71188200", 3433, "524.34560000", "1582127.18323100", "0"], [1752214860000, "3016.49000000", "3020.90000000", "3014.91000000", "3020.72000000", "1109.58510000", 1752214919999, "3349138.87388000", 4835, "750.34460000", "2264569.87422800", "0"], [1752214920000, "3020.72000000", "3022.56000000", "3018.93000000", "3021.23000000", "735.63320000", 1752214979999, "2222129.70253900", 4639, "448.38490000", "1354416.00769100", "0"], [1752214980000, "3021.23000000", "3023.13000000", "3020.73000000", "3020.99000000", "537.54620000", 1752215039999, "1624340.62241200", 2642, "272.91740000", "824668.69731100", "0"], [1752215040000, "3021.00000000", "3021.68000000", "3020.80000000", "3020.81000000", "324.83470000", 1752215099999, "981421.58108300", 1750, "96.59160000", "291819.14649600", "0"], [1752215100000, "3020.81000000", "3022.01000000", "3018.12000000", "3021.00000000", "1148.05680000", 1752215159999, "3467642.72490600", 3780, "674.67280000", "2038001.63826000", "0"], [1752215160000, "3021.01000000", "3024.34000000", "3020.32000000", "3024.33000000", "533.30580000", 1752215219999, "1611627.67305900", 3996, "290.60620000", "878272.63691400", "0"], [1752215220000, "3024.33000000", "3026.75000000", "3018.51000000", "3018.52000000", "660.58170000", 1752215279999, "1997039.33144700", 4546, "355.74370000", "1075847.77996800", "0"], [1752215280000, "3018.51000000", "3019.20000000", "3014.74000000", "3016.93000000", "983.07520000", 1752215339999, "2965536.86106200", 4545, "438.20020000", "1321647.32315900", "0"], [1752215340000, "3016.92000000", "3017.81000000", "3015.59000000", "3017.00000000", "451.73290000", 1752215399999, "1362751.92163200", 2021, "273.60390000", "825401.92582500", "0"], [1752215400000, "3017.00000000", "3018.37000000", "3015.65000000", "3016.68000000", "481.03250000", 1752215459999, "1451294.87650500", 3078, "348.55060000", "1051590.37248600", "0"], [1752215460000, "3016.68000000", "3016.69000000", "3012.19000000", "3012.94000000", "376.28790000", 1752215519999, "1134378.57055000", 3538, "50.87900000", "153386.25505000", "0"], [1752215520000, "3012.94000000", "3017.60000000", "3012.82000000", "3017.59000000", "748.29050000", 1752215579999, "2256143.20826700", 3677, "528.22040000", "1592750.98198900", "0"], [1752215580000, "3017.59000000", "3017.59000000", "3009.48000000", "3011.25000000", "1035.54860000", 1752215639999, "3119388.20588000", 4765, "270.90800000", "815746.17653300", "0"], [1752215640000, "3011.26000000", "3011.37000000", "3010.18000000", "3010.80000000", "420.36700000", 1752215699999, "1265603.69938500", 2216, "235.93520000", "710321.35575400", "0"], [1752215700000, "3010.80000000", "3013.69000000", "3010.80000000", "3013.63000000", "473.85170000", 1752215759999, "1427475.25474100", 2468, "301.78830000", "909013.59279100", "0"], [1752215760000, "3013.63000000", "3013.63000000", "3008.59000000", "3010.87000000", "724.23170000", 1752215819999, "2180237.99499500", 4621, "315.89210000", "950838.98730800", "0"], [1752215820000, "3010.88000000", "3011.85000000", "3010.00000000", "3010.76000000", "1016.10970000", 1752215879999, "3059381.97374600", 3797, "726.63100000", "2187779.56177600", "0"], [1752215880000, "3010.77000000", "3010.90000000", "3008.00000000", "3008.00000000", "950.26950000", 1752215939999, "2860197.22915900", 3398, "308.59600000", "928945.77291800", "0"], [1752215940000, "3008.01000000", "3008.58000000", "3006.12000000", "3006.48000000", "539.48880000", 1752215999999, "1622384.68748400", 2322, "226.75680000", "681852.63585400", "0"], [1752216000000, "3006.49000000", "3009.33000000", "3005.42000000", "3009.32000000", "699.68670000", 1752216059999, "2103636.66753400", 2481, "274.96810000", "826736.85945300", "0"], [1752216060000, "3009.32000000", "3009.78000000", "3006.89000000", "3006.89000000", "480.77430000", 1752216119999, "1446397.46707900", 2536, "96.86190000", "291370.03657300", "0"], [1752216120000, "3006.90000000", "3006.90000000", "3005.08000000", "3005.63000000", "420.43200000", 1752216179999, "1263812.73881200", 3323, "162.53700000", "488574.08659300", "0"], [1752216180000, "3005.63000000", "3007.18000000", "3004.60000000", "3004.98000000", "762.22210000", 1752216239999, "2290960.96308700", 2725, "293.23760000", "881467.90169600", "0"], [1752216240000, "3004.98000000", "3007.50000000", "3003.03000000", "3007.17000000", "1124.59590000", 1752216299999, "3379572.94372000", 4011, "565.93620000", "1700771.60337700", "0"], [1752216300000, "3007.18000000", "3010.44000000", "3006.95000000", "3006.95000000", "542.40820000", 1752216359999, "1631955.29211700", 3282, "251.21030000", "755844.47957800", "0"], [1752216360000, "3006.95000000", "3007.83000000", "3003.73000000", "3003.74000000", "523.01720000", 1752216419999, "1571946.30986100", 3768, "220.05240000", "661425.19264400", "0"], [1752216420000, "3003.74000000", "3004.00000000", "2998.00000000", "2999.99000000", "1533.86980000", 1752216479999, "4602517.79095300", 7109, "312.80750000", "938644.40380800", "0"], [1752216480000, "2999.99000000", "3000.26000000", "2992.57000000", "2992.81000000", "2785.07780000", 1752216539999, "8343300.36339000", 8294, "999.20260000", "2992671.98657500", "0"], [1752216540000, "2992.81000000", "2995.95000000", "2989.90000000", "2994.49000000", "1305.11170000", 1752216599999, "3905937.66697800", 7719, "566.15120000", "1694363.69583200", "0"], [1752216600000, "2994.50000000", "2999.66000000", "2990.66000000", "2990.66000000", "1198.99750000", 1752216659999, "3592851.55980700", 4218, "428.58870000", "1284717.16589300", "0"], [1752216660000, "2990.66000000", "2995.50000000", "2988.62000000", "2993.16000000", "955.85960000", 1752216719999, "2860619.31958500", 3680, "475.26870000", "1422354.63522000", "0"], [1752216720000, "2993.15000000", "2994.94000000", "2991.49000000", "2994.17000000", "870.48020000", 1752216779999, "2605851.70915800", 3749, "533.66640000", "1597512.37917800", "0"], [1752216780000, "2994.17000000", "2996.99000000", "2993.78000000", "2996.61000000", "506.96190000", 1752216839999, "1518626.65285900", 3811, "276.12530000", "827108.68673800", "0"], [1752216840000, "2996.61000000", "2996.95000000", "2995.07000000", "2995.52000000", "283.09070000", 1752216899999, "848219.03689600", 2505, "105.07250000", "314830.21008500", "0"], [1752216900000, "2995.52000000", "2996.56000000", "2993.26000000", "2993.26000000", "519.66420000", 1752216959999, "1556353.23499400", 3007, "149.51150000", "447778.12213800", "0"], [1752216960000, "2993.26000000", "2993.26000000", "2990.92000000", "2992.00000000", "1312.86860000", 1752217019999, "3928091.54672600", 3774, "768.84970000", "2300422.53076800", "0"], [1752217020000, "2992.00000000", "2993.72000000", "2990.54000000", "2991.47000000", "1382.13090000", 1752217079999, "4135686.42001900", 4965, "958.25000000", "2867231.78071300", "0"], [1752217080000, "2991.47000000", "2991.47000000", "2987.22000000", "2987.38000000", "858.50470000", 1752217139999, "2566918.70913300", 3273, "430.82930000", "1288180.93500700", "0"], [1752217140000, "2987.38000000", "2990.70000000", "2985.75000000", "2989.20000000", "2436.72280000", 1752217199999, "7280936.43874500", 6858, "1527.54580000", "4564589.83360100", "0"], [1752217200000, "2989.20000000", "2989.78000000", "2985.48000000", "2986.97000000", "573.95970000", 1752217259999, "1714800.22593800", 4528, "256.43690000", "766219.95968400", "0"], [1752217260000, "2986.97000000", "2989.77000000", "2985.99000000", "2986.00000000", "497.31540000", 1752217319999, "1486021.78564100", 4528, "166.41520000", "497228.67006300", "0"], [1752217320000, "2985.99000000", "2987.99000000", "2983.56000000", "2987.48000000", "1031.01590000", 1752217379999, "3078470.59418500", 6744, "643.53960000", "1921630.70355700", "0"], [1752217380000, "2987.45000000", "2987.45000000", "2982.74000000", "2983.14000000", "576.93320000", 1752217439999, "1721952.26369000", 4671, "188.35120000", "562204.55106300", "0"], [1752217440000, "2983.14000000", "2983.85000000", "2980.71000000", "2981.96000000", "613.01160000", 1752217499999, "1828298.22545000", 3692, "262.17660000", "781897.96176200", "0"], [1752217500000, "2981.96000000", "2983.39000000", "2979.41000000", "2980.00000000", "995.74020000", 1752217559999, "2968631.92100800", 5650, "425.89000000", "1269654.06408500", "0"], [1752217560000, "2980.01000000", "2981.39000000", "2979.53000000", "2980.13000000", "478.49600000", 1752217619999, "1426101.54635600", 3744, "144.72720000", "431333.09733100", "0"], [1752217620000, "2980.13000000", "2983.23000000", "2979.34000000", "2981.48000000", "816.08040000", 1752217679999, "2433046.68819300", 3485, "582.77590000", "1737416.30633000", "0"], [1752217680000, "2981.48000000", "2984.04000000", "2979.65000000", "2981.11000000", "797.83380000", 1752217739999, "2379437.37652200", 4748, "277.63640000", "827907.88616700", "0"], [1752217740000, "2981.12000000", "2984.15000000", "2980.81000000", "2984.15000000", "486.25990000", 1752217799999, "1450084.85736300", 3132, "341.38330000", "1018034.04657300", "0"], [1752217800000, "2984.14000000", "2989.06000000", "2984.14000000", "2987.89000000", "1175.38230000", 1752217859999, "3510762.60605800", 3965, "619.35130000", "1850015.22337800", "0"], [1752217860000, "2987.89000000", "2987.89000000", "2982.68000000", "2984.44000000", "575.01080000", 1752217919999, "1716315.24006100", 3259, "156.20190000", "466321.45853900", "0"], [1752217920000, "2984.44000000", "2985.80000000", "2982.53000000", "2983.19000000", "970.77580000", 1752217979999, "2897351.14926900", 3999, "637.03320000", "1901338.50481400", "0"], [1752217980000, "2983.19000000", "2983.46000000", "2980.61000000", "2982.79000000", "1108.24340000", 1752218039999, "3304479.60680300", 4163, "452.17050000", "1348353.29068100", "0"], [1752218040000, "2982.79000000", "2983.32000000", "2980.10000000", "2980.14000000", "514.71200000", 1752218099999, "1534829.99894500", 2417, "389.83910000", "1162467.43149300", "0"], [1752218100000, "2980.14000000", "2984.40000000", "2979.28000000", "2984.19000000", "890.12210000", 1752218159999, "2654393.22716800", 4145, "415.69900000", "1239669.79109400", "0"], [1752218160000, "2984.18000000", "2986.69000000", "2983.41000000", "2985.34000000", "523.07430000", 1752218219999, "1561641.77120500", 3211, "368.03640000", "1098767.08213200", "0"], [1752218220000, "2985.33000000", "2986.38000000", "2983.32000000", "2986.38000000", "408.83320000", 1752218279999, "1220403.30398600", 3624, "236.43910000", "705791.91619100", "0"], [1752218280000, "2986.37000000", "2988.25000000", "2984.99000000", "2984.99000000", "369.26710000", 1752218339999, "1102723.81482300", 2461, "187.68120000", "560479.54760900", "0"], [1752218340000, "2985.00000000", "2988.24000000", "2984.86000000", "2986.83000000", "834.37350000", 1752218399999, "2491552.51742300", 3117, "608.17100000", "1815963.49368700", "0"], [1752218400000, "2986.83000000", "2990.82000000", "2986.82000000", "2989.84000000", "825.68310000", 1752218459999, "2468141.84972000", 3301, "733.15550000", "2191549.54006600", "0"], [1752218460000, "2989.84000000", "2994.91000000", "2989.83000000", "2994.33000000", "452.88140000", 1752218519999, "1355315.30478900", 3329, "304.35250000", "910758.67946700", "0"], [1752218520000, "2994.33000000", "2994.33000000", "2992.23000000", "2992.84000000", "284.50910000", 1752218579999, "851596.10815700", 1767, "135.74320000", "406312.05238700", "0"], [1752218580000, "2992.85000000", "2996.00000000", "2992.15000000", "2995.17000000", "602.65780000", 1752218639999, "1804135.14340200", 3174, "250.38080000", "749565.18664100", "0"], [1752218640000, "2995.16000000", "2995.66000000", "2994.30000000", "2995.08000000", "724.87250000", 1752218699999, "2170868.09344000", 2338, "444.10770000", "1329975.67074800", "0"], [1752218700000, "2995.08000000", "2996.21000000", "2993.53000000", "2995.82000000", "383.40970000", 1752218759999, "1148292.13966500", 2897, "176.88310000", "529733.99888500", "0"], [1752218760000, "2995.82000000", "3001.50000000", "2995.57000000", "3001.39000000", "872.29320000", 1752218819999, "2616438.70744200", 5441, "681.39280000", "2043778.53062400", "0"], [1752218820000, "3001.39000000", "3002.54000000", "3000.34000000", "3000.65000000", "556.31210000", 1752218879999, "1669608.84880600", 2268, "271.11850000", "813697.92998900", "0"], [1752218880000, "3000.66000000", "3002.05000000", "3000.03000000", "3001.75000000", "348.56190000", 1752218939999, "1046080.29629000", 1928, "214.85120000", "644819.70168800", "0"], [1752218940000, "3001.75000000", "3001.75000000", "2998.12000000", "2999.45000000", "391.82050000", 1752218999999, "1175208.96558900", 2600, "142.36030000", "426906.30161800", "0"], [1752219000000, "2999.45000000", "3000.14000000", "2996.18000000", "2996.36000000", "661.00100000", 1752219059999, "1982256.88326400", 3570, "221.87640000", "665323.82908700", "0"], [1752219060000, "2996.37000000", "2996.37000000", "2991.94000000", "2993.65000000", "979.15530000", 1752219119999, "2931406.08605300", 5285, "431.87620000", "1292829.53233200", "0"], [1752219120000, "2993.64000000", "2998.00000000", "2993.07000000", "2994.15000000", "867.17090000", 1752219179999, "2597760.90142600", 4764, "428.18030000", "1282791.55327500", "0"], [1752219180000, "2994.15000000", "2996.12000000", "2993.09000000", "2996.11000000", "786.92830000", 1752219239999, "2356271.45053000", 3693, "411.39710000", "1231873.48243600", "0"], [1752219240000, "2996.11000000", "2996.40000000", "2995.15000000", "2995.46000000", "477.16510000", 1752219299999, "1429517.62163400", 2656, "170.95260000", "512142.90384400", "0"], [1752219300000, "2995.47000000", "2996.68000000", "2994.52000000", "2996.40000000", "722.93470000", 1752219359999, "2165673.85360700", 3718, "317.58480000", "951314.42612500", "0"], [1752219360000, "2996.39000000", "2997.84000000", "2996.02000000", "2996.30000000", "691.85030000", 1752219419999, "2073331.29960600", 2163, "307.67970000", "922032.73851800", "0"], [1752219420000, "2996.30000000", "2998.80000000", "2996.30000000", "2998.03000000", "801.31280000", 1752219479999, "2401791.51101500", 4279, "344.24650000", "1031834.08943800", "0"], [1752219480000, "2998.02000000", "3000.36000000", "2997.67000000", "2998.66000000", "1212.41780000", 1752219539999, "3636013.07027400", 4117, "735.12500000", "2204624.06622800", "0"], [1752219540000, "2998.65000000", "2999.50000000", "2997.58000000", "2998.66000000", "868.41730000", 1752219599999, "2604050.74789100", 3351, "370.73860000", "1111722.30512600", "0"], [1752219600000, "2998.67000000", "3000.32000000", "2998.19000000", "2999.01000000", "1032.15740000", 1752219659999, "3095991.30060700", 3529, "552.28320000", "1656568.49387700", "0"], [1752219660000, "2999.00000000", "2999.01000000", "2995.62000000", "2997.27000000", "1121.24300000", 1752219719999, "3361566.99233000", 3414, "213.51210000", "639922.67428900", "0"], [1752219720000, "2997.28000000", "2998.05000000", "2995.71000000", "2997.90000000", "503.69400000", 1752219779999, "1509461.11827900", 2712, "201.63520000", "604307.68326700", "0"], [1752219780000, "2997.91000000", "2998.24000000", "2996.00000000", "2997.09000000", "452.93840000", 1752219839999, "1357576.56086200", 2237, "138.29870000", "414506.56188700", "0"], [1752219840000, "2997.08000000", "3000.77000000", "2996.73000000", "3000.50000000", "785.17310000", 1752219899999, "2354241.53423700", 2715, "429.47790000", "1287825.21109100", "0"], [1752219900000, "3000.50000000", "3002.78000000", "2996.74000000", "2996.74000000", "769.19080000", 1752219959999, "2308072.79299500", 3445, "287.46880000", "862716.80639500", "0"], [1752219960000, "2996.75000000", "2997.31000000", "2995.78000000", "2996.72000000", "632.19280000", 1752220019999, "1894465.96380500", 2190, "327.16440000", "980374.23696300", "0"], [1752220020000, "2996.71000000", "2997.63000000", "2994.63000000", "2997.29000000", "748.36550000", 1752220079999, "2242282.24650200", 3234, "345.28960000", "1034688.52292000", "0"], [1752220080000, "2997.29000000", "2997.30000000", "2994.81000000", "2995.27000000", "706.41100000", 1752220139999, "2116489.44459800", 2768, "317.28490000", "950581.85516400", "0"], [1752220140000, "2995.27000000", "2995.96000000", "2991.17000000", "2991.88000000", "1084.29730000", 1752220199999, "3245984.44112000", 4133, "570.84950000", "1709040.29792400", "0"], [1752220200000, "2991.88000000", "2992.91000000", "2988.87000000", "2990.99000000", "934.72180000", 1752220259999, "2795937.30149900", 3603, "443.56930000", "1326887.08758600", "0"], [1752220260000, "2990.99000000", "2991.00000000", "2986.21000000", "2987.77000000", "689.82050000", 1752220319999, "2061637.23358400", 3632, "311.99920000", "932402.18747000", "0"], [1752220320000, "2987.77000000", "2989.30000000", "2987.18000000", "2988.15000000", "735.86030000", 1752220379999, "2198696.32962200", 2463, "342.85460000", "1024394.27723100", "0"], [1752220380000, "2988.14000000", "2991.40000000", "2987.14000000", "2991.02000000", "986.80730000", 1752220439999, "2950432.14702900", 3305, "667.44440000", "1995596.55145200", "0"], [1752220440000, "2991.02000000", "2991.09000000", "2987.37000000", "2988.98000000", "610.71600000", 1752220499999, "1826017.30240100", 2582, "209.98200000", "627925.70888500", "0"], [1752220500000, "2988.98000000", "2990.27000000", "2983.81000000", "2984.29000000", "1726.21460000", 1752220559999, "5154831.72037800", 5028, "652.98890000", "1949787.26209400", "0"], [1752220560000, "2984.28000000", "2984.36000000", "2977.43000000", "2979.89000000", "1748.90180000", 1752220619999, "5211716.17109400", 6252, "573.42840000", "1708459.96344900", "0"], [1752220620000, "2979.89000000", "2981.00000000", "2976.75000000", "2977.25000000", "2005.38740000", 1752220679999, "5974661.21522900", 4057, "961.66540000", "2864871.50703200", "0"], [1752220680000, "2977.26000000", "2978.59000000", "2974.20000000", "2975.92000000", "1590.25030000", 1752220739999, "4732886.49289600", 4924, "735.89060000", "2190120.11798800", "0"], [1752220740000, "2975.91000000", "2977.26000000", "2966.77000000", "2968.49000000", "2773.57840000", 1752220799999, "8242812.37961500", 8308, "1126.09470000", "3347375.63193400", "0"], [1752220800000, "2968.81000000", "2975.62000000", "2963.51000000", "2975.58000000", "2010.21170000", 1752220859999, "5966023.55200900", 10229, "1067.24520000", "3167479.98602200", "0"], [1752220860000, "2975.57000000", "2976.50000000", "2971.47000000", "2974.00000000", "807.30040000", 1752220919999, "2400757.49192100", 4598, "302.16310000", "898573.01522000", "0"], [1752220920000, "2973.99000000", "2977.38000000", "2973.99000000", "2975.76000000", "590.11070000", 1752220979999, "1756104.64238000", 3128, "421.02930000", "1252847.13591400", "0"], [1752220980000, "2975.77000000", "2975.79000000", "2973.63000000", "2973.65000000", "541.85120000", 1752221039999, "1612008.43987600", 2630, "311.46280000", "926670.19627300", "0"], [1752221040000, "2973.65000000", "2975.87000000", "2973.10000000", "2974.60000000", "823.94260000", 1752221099999, "2451105.63525400", 2654, "673.72060000", "2004347.74749300", "0"], [1752221100000, "2974.61000000", "2979.14000000", "2974.60000000", "2977.45000000", "573.42990000", 1752221159999, "1706795.03740000", 2900, "354.33190000", "1054598.40835600", "0"], [1752221160000, "2977.44000000", "2980.81000000", "2977.00000000", "2978.92000000", "390.75860000", 1752221219999, "1164140.44342400", 3069, "255.67010000", "761641.57902900", "0"], [1752221220000, "2978.92000000", "2979.37000000", "2977.76000000", "2978.07000000", "339.15550000", 1752221279999, "1010252.65907000", 1660, "200.51680000", "597269.51201000", "0"], [1752221280000, "2978.08000000", "2980.32000000", "2978.03000000", "2979.40000000", "463.54920000", 1752221339999, "1380967.53958300", 1989, "255.18450000", "760246.87232200", "0"], [1752221340000, "2979.40000000", "2980.62000000", "2977.21000000", "2978.97000000", "503.02770000", 1752221399999, "1498482.12301100", 3346, "289.09290000", "861210.86338500", "0"], [1752221400000, "2978.97000000", "2980.25000000", "2976.83000000", "2977.63000000", "424.18040000", 1752221459999, "1263432.64623400", 2303, "200.15640000", "596144.93934700", "0"], [1752221460000, "2977.62000000", "2978.93000000", "2976.00000000", "2977.55000000", "412.16320000", 1752221519999, "1227139.38021200", 2964, "210.46100000", "626586.71655700", "0"], [1752221520000, "2977.56000000", "2978.00000000", "2976.10000000", "2976.59000000", "316.08480000", 1752221579999, "940983.23143900", 1932, "178.25270000", "530642.44743500", "0"], [1752221580000, "2976.60000000", "2979.99000000", "2976.59000000", "2977.42000000", "672.42040000", 1752221639999, "2002551.41726400", 3154, "487.44210000", "1451596.62794000", "0"], [1752221640000, "2977.43000000", "2977.81000000", "2976.91000000", "2977.72000000", "293.83510000", 1752221699999, "874826.90008900", 1399, "210.19190000", "625792.00803000", "0"], [1752221700000, "2977.72000000", "2979.78000000", "2976.77000000", "2979.77000000", "520.42770000", 1752221759999, "1549860.89647800", 2440, "318.39560000", "948274.62966100", "0"], [1752221760000, "2979.77000000", "2979.90000000", "2977.72000000", "2978.76000000", "774.39590000", 1752221819999, "2306664.00983300", 2862, "535.21310000", "1594147.49518100", "0"], [1752221820000, "2978.75000000", "2980.71000000", "2978.75000000", "2979.80000000", "556.99260000", 1752221879999, "1659933.03724400", 2344, "433.64050000", "1292311.47789600", "0"], [1752221880000, "2979.80000000", "2982.49000000", "2979.80000000", "2981.98000000", "361.61600000", 1752221939999, "1078190.03778900", 2378, "233.43910000", "695980.02725300", "0"], [1752221940000, "2981.99000000", "2982.18000000", "2980.51000000", "2980.57000000", "189.59910000", 1752221999999, "565271.62407300", 1547, "69.47870000", "207147.83467400", "0"], [1752222000000, "2980.57000000", "2980.92000000", "2979.18000000", "2979.78000000", "260.95600000", 1752222059999, "777718.82647400", 1859, "114.83020000", "342232.00461300", "0"], [1752222060000, "2979.78000000", "2980.43000000", "2978.49000000", "2980.42000000", "215.33150000", 1752222119999, "641542.09685300", 1969, "117.55080000", "350225.49033300", "0"], [1752222120000, "2980.42000000", "2981.35000000", "2978.78000000", "2980.27000000", "353.74110000", 1752222179999, "1054170.18600100", 2365, "125.85420000", "375073.47708700", "0"], [1752222180000, "2980.28000000", "2981.46000000", "2979.56000000", "2980.28000000", "201.27790000", 1752222239999, "599950.11133100", 1945, "90.01270000", "268296.80836800", "0"], [1752222240000, "2980.28000000", "2981.68000000", "2980.08000000", "2981.66000000", "465.97690000", 1752222299999, "1388895.40641400", 1516, "221.87390000", "661355.23571400", "0"], [1752222300000, "2981.65000000", "2982.62000000", "2981.14000000", "2982.62000000", "329.90680000", 1752222359999, "983738.55167800", 1671, "261.91360000", "781006.71729200", "0"], [1752222360000, "2982.62000000", "2984.29000000", "2982.61000000", "2984.28000000", "275.32450000", 1752222419999, "821465.65427700", 1363, "165.13220000", "492704.34775600", "0"], [1752222420000, "2984.28000000", "2984.87000000", "2982.99000000", "2983.46000000", "266.42090000", 1752222479999, "794959.16995700", 1624, "161.35520000", "481480.10218200", "0"], [1752222480000, "2983.47000000", "2983.75000000", "2983.39000000", "2983.40000000", "60.75100000", 1752222539999, "181255.00771900", 590, "34.22920000", "102125.84336300", "0"], [1752222540000, "2983.40000000", "2984.26000000", "2983.06000000", "2984.26000000", "217.07020000", 1752222599999, "647615.92616900", 1036, "179.04230000", "534161.11800200", "0"], [1752222600000, "2984.26000000", "2984.26000000", "2981.32000000", "2981.32000000", "289.34740000", 1752222659999, "863111.54000500", 1658, "137.09650000", "408999.83294200", "0"], [1752222660000, "2981.32000000", "2981.33000000", "2979.52000000", "2979.82000000", "333.13530000", 1752222719999, "992854.99213200", 1331, "94.09510000", "280413.80646900", "0"], [1752222720000, "2979.82000000", "2980.90000000", "2979.57000000", "2980.89000000", "172.87050000", 1752222779999, "515208.98132600", 1399, "131.49900000", "391909.03644000", "0"], [1752222780000, "2980.89000000", "2981.71000000", "2980.44000000", "2981.02000000", "113.71110000", 1752222839999, "338977.03703200", 1244, "64.59400000", "192555.26331800", "0"], [1752222840000, "2981.03000000", "2984.00000000", "2981.02000000", "2984.00000000", "221.21720000", 1752222899999, "659738.08073900", 1454, "127.06230000", "378950.18445700", "0"], [1752222900000, "2983.99000000", "3001.57000000", "2983.55000000", "2998.18000000", "4138.06610000", 1752222959999, "12389354.80524400", 13575, "2627.54700000", "7866956.51308000", "0"], [1752222960000, "2998.18000000", "2998.50000000", "2992.57000000", "2992.81000000", "422.73960000", 1752223019999, "1266544.97160700", 3061, "152.59300000", "457010.37332800", "0"], [1752223020000, "2992.81000000", "2992.82000000", "2991.03000000", "2991.06000000", "267.46620000", 1752223079999, "800197.17180300", 2054, "103.42680000", "309440.43228400", "0"], [1752223080000, "2991.06000000", "2992.34000000", "2990.58000000", "2992.33000000", "449.90740000", 1752223139999, "1345862.11654100", 3257, "200.90060000", "600976.21934700", "0"], [1752223140000, "2992.34000000", "2992.83000000", "2990.87000000", "2991.37000000", "375.71050000", 1752223199999, "1123961.73006300", 2545, "251.70670000", "752937.75259000", "0"], [1752223200000, "2991.38000000", "2991.78000000", "2986.71000000", "2986.71000000", "725.86040000", 1752223259999, "2170222.74580000", 3375, "443.66660000", "1326689.88990400", "0"], [1752223260000, "2986.71000000", "2990.20000000", "2986.71000000", "2990.06000000", "582.46700000", 1752223319999, "1740630.04886800", 2417, "302.67050000", "904474.46315600", "0"], [1752223320000, "2990.06000000", "2996.00000000", "2990.05000000", "2994.77000000", "1293.83280000", 1752223379999, "3871724.41215300", 3062, "1078.39900000", "3226771.32180500", "0"], [1752223380000, "2994.77000000", "3004.10000000", "2993.37000000", "3004.06000000", "2270.88850000", 1752223439999, "6808932.14580000", 7614, "1672.13000000", "5013056.76297200", "0"], [1752223440000, "3004.06000000", "3008.52000000", "3003.76000000", "3006.36000000", "1420.20220000", 1752223499999, "4269904.48296100", 7537, "808.59060000", "2430743.29733400", "0"], [1752223500000, "3006.35000000", "3007.72000000", "3001.56000000", "3005.13000000", "1215.57190000", 1752223559999, "3652770.62686300", 5284, "586.37460000", "1761985.20867700", "0"], [1752223560000, "3005.12000000", "3007.69000000", "3001.41000000", "3001.89000000", "648.22550000", 1752223619999, "1947157.21183500", 3689, "418.95190000", "1258438.08956100", "0"], [1752223620000, "3001.89000000", "3003.05000000", "2999.47000000", "3002.94000000", "346.34190000", 1752223679999, "1039306.64008000", 2935, "212.26020000", "636950.67899400", "0"], [1752223680000, "3002.93000000", "3002.93000000", "2998.24000000", "2998.98000000", "400.23710000", 1752223739999, "1200863.75375500", 2404, "244.93380000", "734840.09532200", "0"], [1752223740000, "2998.98000000", "3002.00000000", "2998.38000000", "3001.99000000", "359.74320000", 1752223799999, "1079335.38794700", 2375, "290.55410000", "871784.99789900", "0"], [1752223800000, "3002.00000000", "3002.25000000", "3000.64000000", "3001.99000000", "587.46540000", 1752223859999, "1763440.43060500", 2248, "419.24150000", "1258440.14414600", "0"], [1752223860000, "3002.00000000", "3003.35000000", "3001.86000000", "3003.20000000", "663.94460000", 1752223919999, "1993430.07332400", 2743, "434.24240000", "1303722.19520500", "0"], [1752223920000, "3003.19000000", "3003.20000000", "3000.17000000", "3000.86000000", "457.72940000", 1752223979999, "1373789.79826800", 2446, "278.78860000", "836726.56134600", "0"], [1752223980000, "3000.86000000", "3001.00000000", "2999.97000000", "3000.52000000", "851.54360000", 1752224039999, "2555036.77445400", 2048, "400.93440000", "1203045.09228900", "0"], [1752224040000, "3000.52000000", "3001.00000000", "2998.55000000", "3000.36000000", "373.16360000", 1752224099999, "1119557.82068900", 1832, "259.07280000", "777289.70641800", "0"], [1752224100000, "3000.36000000", "3000.75000000", "2998.51000000", "3000.16000000", "357.12320000", 1752224159999, "1071343.12912900", 2041, "229.01360000", "687066.24411700", "0"], [1752224160000, "3000.16000000", "3001.00000000", "2999.80000000", "3000.45000000", "339.20190000", 1752224219999, "1017798.14275100", 1618, "150.23770000", "450802.75721100", "0"], [1752224220000, "3000.45000000", "3002.00000000", "3000.45000000", "3001.99000000", "711.89840000", 1752224279999, "2136243.23407300", 1349, "478.85440000", "1436885.03936400", "0"], [1752224280000, "3002.00000000", "3004.62000000", "3001.50000000", "3002.91000000", "426.32610000", 1752224339999, "1280173.05375500", 1777, "269.81310000", "810145.68301400", "0"], [1752224340000, "3002.90000000", "3003.33000000", "3002.40000000", "3003.33000000", "250.78550000", 1752224399999, "753076.79127900", 1319, "92.99350000", "279244.47411600", "0"], [1752224400000, "3003.32000000", "3003.33000000", "3001.54000000", "3001.54000000", "155.38100000", 1752224459999, "466526.67506900", 1369, "44.77950000", "134438.41060500", "0"], [1752224460000, "3001.54000000", "3001.55000000", "2999.86000000", "3000.30000000", "262.41220000", 1752224519999, "787513.76129900", 1263, "85.38770000", "256232.62411900", "0"], [1752224520000, "3000.30000000", "3002.87000000", "2998.83000000", "3002.84000000", "327.27630000", 1752224579999, "981919.27209000", 2388, "129.94900000", "389916.86491900", "0"], [1752224580000, "3002.84000000", "3002.84000000", "3000.70000000", "3000.86000000", "1072.13040000", 1752224639999, "3218201.63066900", 2936, "859.48580000", "2579825.43528000", "0"], [1752224640000, "3000.85000000", "3000.85000000", "2996.45000000", "2998.35000000", "483.82950000", 1752224699999, "1450714.60523800", 3139, "95.48060000", "286218.04117700", "0"], [1752224700000, "2998.34000000", "2999.77000000", "2997.82000000", "2998.05000000", "548.54460000", 1752224759999, "1644911.02777500", 2393, "86.96900000", "260781.91813900", "0"], [1752224760000, "2998.05000000", "3001.08000000", "2998.05000000", "2999.22000000", "365.32020000", 1752224819999, "1096022.33269500", 2086, "173.53280000", "520566.86891500", "0"], [1752224820000, "2999.21000000", "3002.38000000", "2998.22000000", "3002.38000000", "348.58290000", 1752224879999, "1045615.42404400", 2117, "214.34870000", "643013.74189700", "0"], [1752224880000, "3002.38000000", "3003.33000000", "2999.82000000", "3003.32000000", "451.76570000", 1752224939999, "1356087.11115500", 3113, "142.86150000", "428842.45358100", "0"], [1752224940000, "3003.32000000", "3003.88000000", "3002.55000000", "3003.87000000", "279.75100000", 1752224999999, "840146.56525200", 1475, "120.78260000", "362732.48793500", "0"], [1752225000000, "3003.87000000", "3006.96000000", "3003.87000000", "3006.34000000", "282.53690000", 1752225059999, "849190.84857300", 1566, "167.57430000", "503646.86498800", "0"], [1752225060000, "3006.33000000", "3006.34000000", "3004.10000000", "3004.10000000", "171.71230000", 1752225119999, "515998.07706800", 1720, "63.08090000", "189557.30297200", "0"], [1752225120000, "3004.11000000", "3005.67000000", "3003.71000000", "3004.31000000", "196.53190000", 1752225179999, "590500.09289400", 1615, "127.71980000", "383753.79334500", "0"], [1752225180000, "3004.31000000", "3005.66000000", "3003.55000000", "3004.82000000", "445.07080000", 1752225239999, "1337252.86036800", 1819, "155.20660000", "466289.75311000", "0"], [1752225240000, "3004.82000000", "3006.19000000", "3003.88000000", "3006.19000000", "398.61400000", 1752225299999, "1197875.82073500", 1607, "233.75720000", "702482.72129600", "0"], [1752225300000, "3006.19000000", "3009.78000000", "3005.12000000", "3008.89000000", "784.75380000", 1752225359999, "2360279.45784700", 3127, "417.66720000", "1256017.94055700", "0"], [1752225360000, "3008.90000000", "3014.61000000", "3007.72000000", "3013.43000000", "2282.62730000", 1752225419999, "6874675.03027000", 5949, "1544.61680000", "4651210.95167900", "0"], [1752225420000, "3013.43000000", "3016.60000000", "3013.00000000", "3015.53000000", "1093.21840000", 1752225479999, "3295638.06540600", 4292, "538.25860000", "1622802.99890000", "0"], [1752225480000, "3015.53000000", "3016.84000000", "3014.10000000", "3014.74000000", "1883.90750000", 1752225539999, "5680696.77734000", 5201, "1178.73200000", "3554527.52546300", "0"], [1752225540000, "3014.75000000", "3014.97000000", "3012.99000000", "3012.99000000", "616.61870000", 1752225599999, "1858175.31072700", 2178, "155.93520000", "469935.82263500", "0"], [1752225600000, "3013.00000000", "3015.58000000", "3011.60000000", "3014.88000000", "533.57940000", 1752225659999, "1608297.95366600", 2825, "240.27930000", "724208.00475900", "0"], [1752225660000, "3014.87000000", "3017.28000000", "3013.54000000", "3015.20000000", "593.45690000", 1752225719999, "1789699.58623000", 3899, "325.10170000", "980438.87397400", "0"], [1752225720000, "3015.19000000", "3017.62000000", "3013.29000000", "3017.62000000", "339.70470000", 1752225779999, "1024323.53888000", 3018, "275.32370000", "830231.75407300", "0"], [1752225780000, "3017.61000000", "3019.28000000", "3017.00000000", "3018.73000000", "658.07120000", 1752225839999, "1986185.14568600", 3186, "433.40280000", "1308105.23483200", "0"], [1752225840000, "3018.73000000", "3019.35000000", "3017.23000000", "3017.43000000", "1199.46480000", 1752225899999, "3620069.60688600", 3366, "774.79570000", "2338459.26202200", "0"], [1752225900000, "3017.43000000", "3017.43000000", "3015.35000000", "3017.14000000", "800.90280000", 1752225959999, "2416132.89242200", 2347, "248.53670000", "749721.81097900", "0"], [1752225960000, "3017.14000000", "3019.21000000", "3016.96000000", "3017.47000000", "452.67360000", 1752226019999, "1366216.21275200", 2098, "222.82460000", "672548.30094600", "0"], [1752226020000, "3017.47000000", "3017.72000000", "3016.86000000", "3017.31000000", "299.84790000", 1752226079999, "904697.24228100", 1782, "181.75000000", "548369.92714400", "0"], [1752226080000, "3017.31000000", "3019.38000000", "3017.31000000", "3018.71000000", "1069.85430000", 1752226139999, "3229107.60079400", 3246, "866.50710000", "2615346.14993600", "0"], [1752226140000, "3018.70000000", "3019.26000000", "3015.60000000", "3016.53000000", "753.82610000", 1752226199999, "2274828.23599800", 2862, "141.20060000", "426072.23805500", "0"], [1752226200000, "3016.53000000", "3017.11000000", "3012.30000000", "3015.26000000", "716.54670000", 1752226259999, "2160269.57701000", 4905, "308.95310000", "931277.59571100", "0"], [1752226260000, "3015.26000000", "3017.37000000", "3014.60000000", "3015.98000000", "540.16090000", 1752226319999, "1628977.67638800", 3154, "247.95500000", "747793.09218700", "0"], [1752226320000, "3015.98000000", "3018.42000000", "3015.71000000", "3018.05000000", "488.03220000", 1752226379999, "1472336.93456300", 2651, "373.86380000", "1127910.61723800", "0"], [1752226380000, "3018.05000000", "3018.98000000", "3017.20000000", "3018.97000000", "324.63890000", 1752226439999, "979837.07862600", 1578, "153.99900000", "464824.05342500", "0"], [1752226440000, "3018.97000000", "3026.22000000", "3018.97000000", "3025.13000000", "2174.43740000", 1752226499999, "6573062.98640600", 10335, "1641.78430000", "4962833.11205200", "0"], [1752226500000, "3025.13000000", "3025.14000000", "3019.72000000", "3024.43000000", "859.23480000", 1752226559999, "2597058.78216200", 5663, "431.84950000", "1305151.90324400", "0"], [1752226560000, "3024.44000000", "3040.15000000", "3024.31000000", "3037.53000000", "5414.75530000", 1752226619999, "16427476.05819400", 20354, "3598.58610000", "10915584.25471300", "0"], [1752226620000, "3037.54000000", "3038.05000000", "3031.51000000", "3032.71000000", "1551.67180000", 1752226679999, "4708430.85535900", 10375, "660.94060000", "2005316.30030000", "0"], [1752226680000, "3032.71000000", "3034.69000000", "3031.38000000", "3033.28000000", "1177.35200000", 1752226739999, "3570683.98658800", 5585, "274.94870000", "833949.57557300", "0"], [1752226740000, "3033.28000000", "3039.19000000", "3032.76000000", "3035.20000000", "1565.82620000", 1752226799999, "4753199.80453800", 7299, "870.40190000", "2642256.33266300", "0"], [1752226800000, "3035.21000000", "3035.21000000", "3020.55000000", "3022.26000000", "2265.14910000", 1752226859999, "6855193.93152500", 7990, "586.73590000", "1775227.66129300", "0"], [1752226860000, "3022.25000000", "3025.92000000", "3020.07000000", "3023.80000000", "1238.45100000", 1752226919999, "3743615.79399100", 7024, "797.29320000", "2410158.66265000", "0"], [1752226920000, "3023.81000000", "3027.61000000", "3023.76000000", "3026.19000000", "627.02100000", 1752226979999, "1897347.28988500", 4207, "370.95430000", "1122534.09501700", "0"], [1752226980000, "3026.20000000", "3028.35000000", "3024.75000000", "3025.37000000", "825.08180000", 1752227039999, "2496739.34393000", 3813, "290.08240000", "877945.68827600", "0"], [1752227040000, "3025.37000000", "3026.63000000", "3023.40000000", "3024.01000000", "815.41110000", 1752227099999, "2466604.37465400", 3733, "393.60440000", "1190620.28737400", "0"], [1752227100000, "3024.01000000", "3025.15000000", "3021.10000000", "3023.78000000", "1222.09070000", 1752227159999, "3694101.60109900", 3966, "571.25030000", "1726652.04275800", "0"], [1752227160000, "3023.77000000", "3028.54000000", "3023.76000000", "3026.07000000", "464.69370000", 1752227219999, "1406321.03205100", 3375, "199.73710000", "604491.78198400", "0"], [1752227220000, "3026.07000000", "3026.07000000", "3023.81000000", "3025.55000000", "477.96760000", 1752227279999, "1445918.16493300", 3575, "256.26390000", "775183.57559000", "0"], [1752227280000, "3025.55000000", "3030.50000000", "3025.31000000", "3030.37000000", "506.64860000", 1752227339999, "1534037.31342700", 3909, "376.62360000", "1140293.06170500", "0"], [1752227340000, "3030.37000000", "3030.49000000", "3026.87000000", "3026.87000000", "329.14320000", 1752227399999, "996893.45923600", 2446, "109.30260000", "331053.85672200", "0"], [1752227400000, "3026.88000000", "3026.88000000", "3022.60000000", "3022.61000000", "471.17500000", 1752227459999, "1425127.74504800", 3257, "154.71820000", "467889.08170500", "0"], [1752227460000, "3022.61000000", "3028.18000000", "3022.61000000", "3028.17000000", "406.18850000", 1752227519999, "1228905.02227800", 2863, "295.93260000", "895298.79691500", "0"], [1752227520000, "3028.18000000", "3028.18000000", "3022.75000000", "3024.31000000", "786.95450000", 1752227579999, "2380943.05926300", 4005, "238.61960000", "721668.21286400", "0"], [1752227580000, "3024.31000000", "3024.40000000", "3020.63000000", "3020.82000000", "908.79830000", 1752227639999, "2746890.96583200", 3255, "216.57180000", "654562.63225400", "0"], [1752227640000, "3020.81000000", "3021.02000000", "3018.47000000", "3019.21000000", "1115.66160000", 1752227699999, "3369102.23602100", 4140, "360.97910000", "1089967.04903400", "0"], [1752227700000, "3019.21000000", "3019.40000000", "3015.69000000", "3016.00000000", "1087.91320000", 1752227759999, "3283313.59116500", 4046, "318.22860000", "960365.04844600", "0"], [1752227760000, "3015.99000000", "3016.90000000", "3008.78000000", "3013.91000000", "2469.48930000", 1752227819999, "7440209.56106000", 8466, "1006.29100000", "3030881.85807600", "0"], [1752227820000, "3013.90000000", "3019.42000000", "3013.77000000", "3017.11000000", "1126.46670000", 1752227879999, "3398500.98333300", 5038, "497.49640000", "1500966.79554900", "0"], [1752227880000, "3017.11000000", "3017.12000000", "3013.79000000", "3014.21000000", "1550.05940000", 1752227939999, "4674215.64343400", 4909, "466.16010000", "1405631.24957900", "0"], [1752227940000, "3014.21000000", "3015.00000000", "3012.88000000", "3014.99000000", "845.50270000", 1752227999999, "2548363.59551900", 2175, "193.92390000", "584477.51895000", "0"], [1752228000000, "3015.00000000", "3015.05000000", "3010.05000000", "3010.86000000", "1486.67900000", 1752228059999, "4478756.15621700", 6020, "511.07850000", "1539467.65322400", "0"], [1752228060000, "3010.86000000", "3011.44000000", "3006.61000000", "3007.02000000", "1131.43070000", 1752228119999, "3404902.57187900", 5977, "339.76050000", "1022464.13366000", "0"], [1752228120000, "3007.01000000", "3008.20000000", "3002.72000000", "3003.49000000", "1747.91870000", 1752228179999, "5253248.11890900", 6503, "509.92590000", "1532605.18586300", "0"], [1752228180000, "3003.50000000", "3007.26000000", "3001.37000000", "3007.08000000", "1855.20180000", 1752228239999, "5573021.90087900", 5535, "529.03280000", "1589422.79256000", "0"], [1752228240000, "3007.08000000", "3007.82000000", "3004.63000000", "3007.55000000", "1954.62830000", 1752228299999, "5876264.01053000", 8423, "906.26860000", "2724621.82930800", "0"], [1752228300000, "3007.55000000", "3007.82000000", "3005.81000000", "3007.19000000", "1109.03310000", 1752228359999, "3334824.49427300", 4996, "358.36100000", "1077529.72637400", "0"], [1752228360000, "3007.19000000", "3013.29000000", "3006.37000000", "3011.75000000", "2112.38330000", 1752228419999, "6358459.97497700", 6831, "1202.73080000", "3619791.97014800", "0"], [1752228420000, "3011.75000000", "3013.26000000", "3008.53000000", "3011.42000000", "1398.50340000", 1752228479999, "4210439.68349100", 6215, "429.44290000", "1292834.78367000", "0"], [1752228480000, "3011.42000000", "3011.61000000", "3009.90000000", "3011.04000000", "1166.21230000", 1752228539999, "3511074.09374100", 3645, "496.45250000", "1494684.65916400", "0"], [1752228540000, "3011.05000000", "3012.62000000", "3009.44000000", "3010.63000000", "1671.48710000", 1752228599999, "5033368.64482500", 4993, "709.01030000", "2135135.34854900", "0"], [1752228600000, "3010.63000000", "3010.80000000", "3005.00000000", "3008.39000000", "1209.66420000", 1752228659999, "3638084.86700200", 5711, "293.65220000", "883067.37560100", "0"], [1752228660000, "3008.39000000", "3008.70000000", "2999.51000000", "3002.30000000", "2296.47960000", 1752228719999, "6897309.18936300", 7390, "631.05910000", "1895187.81475900", "0"], [1752228720000, "3002.29000000", "3002.48000000", "2992.03000000", "2992.81000000", "2487.87920000", 1752228779999, "7459869.23225700", 9760, "717.95730000", "2152693.80964400", "0"], [1752228780000, "2992.81000000", "2999.43000000", "2992.80000000", "2999.03000000", "1337.24500000", 1752228839999, "4006624.31028700", 6920, "615.53560000", "1844294.44171200", "0"], [1752228840000, "2999.03000000", "3000.21000000", "2997.64000000", "2998.23000000", "1221.76530000", 1752228899999, "3664411.28604700", 5787, "323.75660000", "971034.56547600", "0"], [1752228900000, "2998.23000000", "3009.62000000", "2998.20000000", "3008.94000000", "2304.46900000", 1752228959999, "6923584.91311800", 7478, "1513.08130000", "4546064.17144000", "0"], [1752228960000, "3008.93000000", "3010.08000000", "3005.35000000", "3007.95000000", "975.94670000", 1752229019999, "2935664.83809600", 4144, "215.19050000", "647426.07664100", "0"], [1752229020000, "3007.96000000", "3008.60000000", "3005.32000000", "3006.76000000", "1021.12390000", 1752229079999, "3070545.33025600", 5034, "295.65780000", "889087.55768400", "0"], [1752229080000, "3006.76000000", "3008.14000000", "3004.97000000", "3006.09000000", "1042.43370000", 1752229139999, "3134106.40839500", 4555, "238.83670000", "718007.33310900", "0"], [1752229140000, "3006.09000000", "3006.48000000", "3003.73000000", "3005.04000000", "907.01380000", 1752229199999, "2725687.95606900", 4004, "232.08860000", "697441.03767300", "0"], [1752229200000, "3005.04000000", "3006.52000000", "3003.91000000", "3004.90000000", "983.01340000", 1752229259999, "2954051.98223300", 3813, "400.59810000", "1203802.96591600", "0"], [1752229260000, "3004.90000000", "3006.41000000", "3003.90000000", "3006.12000000", "811.07740000", 1752229319999, "2437337.97926400", 2687, "270.87930000", "814055.10329200", "0"], [1752229320000, "3006.12000000", "3009.30000000", "3006.12000000", "3007.24000000", "421.45060000", 1752229379999, "1267464.41039200", 4066, "198.41300000", "596710.21747400", "0"], [1752229380000, "3007.24000000", "3009.37000000", "3006.91000000", "3007.33000000", "382.91200000", 1752229439999, "1151850.93838900", 3363, "198.02940000", "595692.87243700", "0"], [1752229440000, "3007.33000000", "3012.17000000", "3006.32000000", "3012.17000000", "773.06130000", 1752229499999, "2325434.04616600", 4392, "276.16010000", "830963.10718600", "0"], [1752229500000, "3012.17000000", "3012.61000000", "3009.31000000", "3009.32000000", "581.95840000", 1752229559999, "1752472.02438900", 4304, "257.74150000", "776183.92442200", "0"], [1752229560000, "3009.32000000", "3010.18000000", "3006.92000000", "3006.92000000", "396.58820000", 1752229619999, "1193360.16380000", 2787, "106.23130000", "319653.27700700", "0"], [1752229620000, "3006.92000000", "3009.43000000", "3006.30000000", "3008.72000000", "228.91960000", 1752229679999, "688487.73767100", 1935, "106.71970000", "320992.03049600", "0"], [1752229680000, "3008.72000000", "3009.85000000", "3008.72000000", "3009.18000000", "190.10530000", 1752229739999, "572091.50197700", 1259, "60.55010000", "182205.55806600", "0"], [1752229740000, "3009.18000000", "3011.87000000", "3008.36000000", "3011.30000000", "245.97100000", 1752229799999, "740355.20331500", 2124, "122.67620000", "369234.74380700", "0"], [1752229800000, "3011.30000000", "3011.90000000", "3009.99000000", "3010.40000000", "597.25990000", 1752229859999, "1798271.36641200", 2532, "240.81720000", "724979.43203800", "0"], [1752229860000, "3010.39000000", "3010.51000000", "3006.56000000", "3007.19000000", "498.55630000", 1752229919999, "1499967.36410500", 2322, "132.81910000", "399584.40804500", "0"], [1752229920000, "3007.19000000", "3007.19000000", "3002.08000000", "3003.33000000", "438.31590000", 1752229979999, "1317104.06923500", 4165, "91.19560000", "273969.09594000", "0"], [1752229980000, "3003.33000000", "3006.71000000", "3001.48000000", "3006.70000000", "389.57890000", 1752230039999, "1170067.39195100", 2459, "198.94300000", "597588.51256100", "0"], [1752230040000, "3006.71000000", "3008.55000000", "3006.17000000", "3007.09000000", "221.27940000", 1752230099999, "665387.74026800", 1768, "91.96000000", "276522.12814400", "0"], [1752230100000, "3007.09000000", "3007.09000000", "3005.87000000", "3006.77000000", "299.28570000", 1752230159999, "899830.09260700", 1830, "126.32480000", "379787.42299800", "0"], [1752230160000, "3006.77000000", "3008.66000000", "3006.00000000", "3008.49000000", "286.24880000", 1752230219999, "860846.39668200", 1427, "86.72710000", "260788.34038700", "0"], [1752230220000, "3008.50000000", "3008.65000000", "3005.64000000", "3005.64000000", "219.49990000", 1752230279999, "660166.53329300", 1919, "61.89050000", "186168.20713000", "0"], [1752230280000, "3005.65000000", "3007.19000000", "3004.74000000", "3005.86000000", "239.10970000", 1752230339999, "718735.65827100", 2005, "96.77210000", "290890.98453100", "0"], [1752230340000, "3005.87000000", "3006.90000000", "3003.75000000", "3003.76000000", "114.93190000", 1752230399999, "345442.74185900", 1761, "45.68800000", "137314.85881700", "0"], [1752230400000, "3003.76000000", "3007.64000000", "3003.30000000", "3007.63000000", "266.61070000", 1752230459999, "801235.56374200", 2022, "174.21010000", "523593.34426000", "0"], [1752230460000, "3007.64000000", "3008.00000000", "3006.00000000", "3006.93000000", "256.90970000", 1752230519999, "772557.36035000", 2035, "147.54400000", "443669.95981200", "0"], [1752230520000, "3006.91000000", "3007.34000000", "3005.50000000", "3007.04000000", "370.85100000", 1752230579999, "1114896.19076700", 2355, "191.67900000", "576253.95399400", "0"], [1752230580000, "3007.04000000", "3007.07000000", "3005.10000000", "3006.60000000", "614.04970000", 1752230639999, "1845823.73035500", 1935, "363.81290000", "1093568.12672300", "0"], [1752230640000, "3006.60000000", "3007.00000000", "3005.71000000", "3006.21000000", "268.24160000", 1752230699999, "806413.59170200", 1507, "173.87130000", "522716.11281100", "0"], [1752230700000, "3006.20000000", "3007.00000000", "3005.75000000", "3006.77000000", "230.66400000", 1752230759999, "693464.64477800", 1459, "133.10840000", "400184.39952400", "0"], [1752230760000, "3006.77000000", "3008.23000000", "3005.98000000", "3006.81000000", "310.24820000", 1752230819999, "932898.24566300", 1826, "203.53380000", "612021.00747100", "0"], [1752230820000, "3006.81000000", "3008.49000000", "3005.71000000", "3007.65000000", "367.08940000", 1752230879999, "1103716.23418400", 2153, "197.94000000", "595147.01536000", "0"], [1752230880000, "3007.65000000", "3008.25000000", "3005.00000000", "3005.00000000", "374.38700000", 1752230939999, "1125874.35582600", 2197, "173.85300000", "522816.70044400", "0"], [1752230940000, "3005.00000000", "3008.50000000", "3004.87000000", "3007.98000000", "405.94790000", 1752230999999, "1220575.07537400", 2110, "218.36730000", "656645.72750700", "0"], [1752231000000, "3007.97000000", "3008.20000000", "3006.16000000", "3006.76000000", "244.89010000", 1752231059999, "736451.53068700", 2031, "133.35910000", "401037.16526100", "0"], [1752231060000, "3006.76000000", "3007.33000000", "3004.56000000", "3007.32000000", "302.98060000", 1752231119999, "910746.87812700", 2145, "207.63920000", "624161.99424500", "0"], [1752231120000, "3007.32000000", "3007.33000000", "3006.61000000", "3007.04000000", "295.68050000", 1752231179999, "889102.63173800", 1162, "174.60770000", "525022.79738200", "0"], [1752231180000, "3007.04000000", "3007.65000000", "3005.55000000", "3006.91000000", "158.96130000", 1752231239999, "477978.73378800", 1628, "60.61380000", "182263.28659600", "0"], [1752231240000, "3006.91000000", "3007.27000000", "3004.80000000", "3004.81000000", "180.31510000", 1752231299999, "542118.41612600", 1538, "54.34460000", "163400.48036400", "0"], [1752231300000, "3004.80000000", "3004.80000000", "2996.70000000", "2997.01000000", "697.91380000", 1752231359999, "2093704.48024300", 5034, "160.85750000", "482456.39135300", "0"], [1752231360000, "2997.01000000", "3000.50000000", "2996.99000000", "3000.30000000", "819.72140000", 1752231419999, "2458291.74831600", 3304, "503.04780000", "1508687.13876200", "0"], [1752231420000, "3000.31000000", "3001.45000000", "2999.35000000", "3001.05000000", "350.21270000", 1752231479999, "1050711.35554900", 2094, "107.54280000", "322667.55935000", "0"], [1752231480000, "3001.05000000", "3001.87000000", "2999.70000000", "3001.85000000", "215.32340000", 1752231539999, "646101.88101600", 1925, "96.30830000", "288972.63281200", "0"], [1752231540000, "3001.85000000", "3003.00000000", "3001.85000000", "3002.99000000", "374.42220000", 1752231599999, "1124136.79392000", 1107, "259.73270000", "779776.58942000", "0"], [1752231600000, "3003.00000000", "3004.88000000", "3001.85000000", "3002.70000000", "381.56940000", 1752231659999, "1146110.40555200", 2267, "175.14820000", "526089.80848400", "0"], [1752231660000, "3002.70000000", "3005.43000000", "3002.33000000", "3005.43000000", "634.41490000", 1752231719999, "1905709.63178800", 2116, "448.62420000", "1347713.53787800", "0"], [1752231720000, "3005.45000000", "3006.00000000", "3001.79000000", "3002.10000000", "789.30410000", 1752231779999, "2371489.37553700", 2235, "200.43010000", "602158.70063100", "0"], [1752231780000, "3002.10000000", "3005.00000000", "3000.61000000", "3004.97000000", "410.81320000", 1752231839999, "1233536.78473400", 2701, "187.86970000", "564171.62285000", "0"], [1752231840000, "3004.96000000", "3004.96000000", "3002.85000000", "3004.49000000", "288.98460000", 1752231899999, "867942.26191900", 2390, "113.99630000", "342374.24009200", "0"], [1752231900000, "3004.49000000", "3004.49000000", "3000.75000000", "3000.75000000", "467.87480000", 1752231959999, "1404696.04652200", 2387, "134.76680000", "404596.26920100", "0"], [1752231960000, "3000.76000000", "3000.76000000", "2999.00000000", "2999.38000000", "477.88110000", 1752232019999, "1433508.16630300", 2352, "259.30770000", "777822.53550200", "0"], [1752232020000, "2999.38000000", "2999.39000000", "2994.70000000", "2996.60000000", "741.98420000", 1752232079999, "2223366.59067600", 3164, "199.37310000", "597501.52231900", "0"], [1752232080000, "2996.59000000", "3001.15000000", "2996.25000000", "2998.10000000", "469.98720000", 1752232139999, "1409572.91038000", 2309, "355.14910000", "1065198.61809200", "0"], [1752232140000, "2998.11000000", "3001.49000000", "2997.69000000", "2998.66000000", "610.14390000", 1752232199999, "1830214.14422100", 2586, "274.72250000", "824026.64469600", "0"], [1752232200000, "2998.66000000", "2998.66000000", "2994.83000000", "2994.83000000", "593.69670000", 1752232259999, "1778913.09402900", 2987, "166.48290000", "498869.46143700", "0"], [1752232260000, "2994.83000000", "2996.44000000", "2994.46000000", "2996.27000000", "619.56940000", 1752232319999, "1855909.61350400", 1905, "367.80170000", "1101734.66874200", "0"], [1752232320000, "2996.28000000", "2996.64000000", "2993.47000000", "2993.80000000", "611.12780000", 1752232379999, "1830278.13137300", 2838, "208.78510000", "625442.52308100", "0"], [1752232380000, "2993.79000000", "2994.00000000", "2989.00000000", "2990.52000000", "1451.97450000", 1752232439999, "4342504.66227200", 6215, "506.75620000", "1515526.73323100", "0"], [1752232440000, "2990.51000000", "2991.30000000", "2985.07000000", "2988.97000000", "1273.11820000", 1752232499999, "3803873.84291700", 6048, "442.38570000", "1321710.03956100", "0"], [1752232500000, "2988.98000000", "2989.28000000", "2983.97000000", "2985.21000000", "1234.44080000", 1752232559999, "3686437.46559500", 4212, "313.72930000", "937016.36950100", "0"], [1752232560000, "2985.22000000", "2992.13000000", "2985.22000000", "2992.13000000", "1083.87420000", 1752232619999, "3238718.63855500", 3796, "644.15150000", "1924697.66221700", "0"], [1752232620000, "2992.12000000", "2994.45000000", "2991.17000000", "2991.88000000", "867.22350000", 1752232679999, "2595198.93018300", 3514, "400.60100000", "1198743.10836100", "0"], [1752232680000, "2991.89000000", "2993.44000000", "2989.36000000", "2993.44000000", "436.00610000", 1752232739999, "1303971.65433100", 3044, "229.73090000", "687080.68277400", "0"], [1752232740000, "2993.45000000", "2993.82000000", "2989.04000000", "2990.06000000", "692.59680000", 1752232799999, "2071845.10189800", 2967, "301.62570000", "902218.07148900", "0"], [1752232800000, "2990.07000000", "2990.82000000", "2987.06000000", "2987.53000000", "497.46070000", 1752232859999, "1486808.47289900", 2664, "236.74230000", "707568.93111300", "0"], [1752232860000, "2987.52000000", "2988.62000000", "2986.04000000", "2986.50000000", "487.69850000", 1752232919999, "1456851.99469100", 1907, "133.96480000", "400142.42943300", "0"], [1752232920000, "2986.49000000", "2987.50000000", "2982.49000000", "2982.79000000", "641.41980000", 1752232979999, "1914602.20749400", 4231, "150.42860000", "449007.53645800", "0"], [1752232980000, "2982.79000000", "2984.97000000", "2979.66000000", "2983.39000000", "4469.26720000", 1752233039999, "13323501.95223400", 5856, "3124.88430000", "9315306.23205100", "0"], [1752233040000, "2983.38000000", "2988.50000000", "2982.74000000", "2987.44000000", "828.85720000", 1752233099999, "2474045.25664100", 3942, "558.72120000", "1667700.00161100", "0"], [1752233100000, "2987.40000000", "2987.40000000", "2984.01000000", "2984.01000000", "462.32360000", 1752233159999, "1380414.87474900", 2533, "192.76040000", "575489.92108500", "0"], [1752233160000, "2984.01000000", "2986.20000000", "2983.95000000", "2986.20000000", "362.60120000", 1752233219999, "1082206.44531500", 1680, "170.95450000", "510258.67759800", "0"], [1752233220000, "2986.20000000", "2990.41000000", "2986.10000000", "2986.64000000", "657.54580000", 1752233279999, "1964404.80252400", 2838, "224.09730000", "669522.82661000", "0"], [1752233280000, "2986.64000000", "2988.10000000", "2985.43000000", "2987.68000000", "483.23890000", 1752233339999, "1443369.16146400", 2287, "240.72380000", "718983.26510700", "0"], [1752233340000, "2987.67000000", "2992.11000000", "2985.61000000", "2985.90000000", "837.13540000", 1752233399999, "2502622.50250300", 3739, "360.35920000", "1077268.47707700", "0"], [1752233400000, "2985.89000000", "2987.78000000", "2983.90000000", "2986.50000000", "777.11480000", 1752233459999, "2320435.37768800", 3570, "344.80400000", "1029559.61625300", "0"], [1752233460000, "2986.50000000", "2988.11000000", "2986.19000000", "2988.10000000", "288.06630000", 1752233519999, "860383.23656200", 1240, "175.15360000", "523132.77742200", "0"], [1752233520000, "2988.11000000", "2990.81000000", "2985.25000000", "2986.96000000", "711.32440000", 1752233579999, "2124972.71008400", 3324, "339.02770000", "1012651.10589600", "0"], [1752233580000, "2986.95000000", "2987.70000000", "2984.17000000", "2985.99000000", "599.62600000", 1752233639999, "1790449.11356300", 2508, "253.22440000", "756046.82668100", "0"], [1752233640000, "2985.98000000", "2988.24000000", "2984.31000000", "2987.27000000", "603.06560000", 1752233699999, "1800716.32122200", 2545, "343.17350000", "1024717.57457200", "0"], [1752233700000, "2987.27000000", "2988.01000000", "2985.36000000", "2986.66000000", "520.36610000", 1752233759999, "1554053.67722200", 2079, "318.49350000", "951221.86016700", "0"], [1752233760000, "2986.66000000", "2988.64000000", "2984.46000000", "2988.61000000", "687.31980000", 1752233819999, "2052381.26311800", 2979, "255.91490000", "764254.33728900", "0"], [1752233820000, "2988.61000000", "2988.81000000", "2985.15000000", "2985.15000000", "547.39020000", 1752233879999, "1635260.64603500", 2301, "209.22410000", "625078.03424500", "0"], [1752233880000, "2985.15000000", "2987.41000000", "2985.00000000", "2985.38000000", "343.78480000", 1752233939999, "1026741.98612100", 1814, "141.54960000", "422714.24116100", "0"], [1752233940000, "2985.38000000", "2986.54000000", "2985.00000000", "2985.63000000", "267.99410000", 1752233999999, "800135.39170200", 1435, "129.40330000", "386341.59862300", "0"], [1752234000000, "2985.63000000", "2985.70000000", "2983.64000000", "2985.29000000", "312.89000000", 1752234059999, "933919.48552000", 1555, "121.14190000", "361571.64673000", "0"], [1752234060000, "2985.29000000", "2987.00000000", "2985.05000000", "2985.55000000", "359.68000000", 1752234119999, "1073924.79187500", 1861, "197.87560000", "590801.26302200", "0"], [1752234120000, "2985.55000000", "2987.97000000", "2985.30000000", "2987.97000000", "370.94190000", 1752234179999, "1107748.06247000", 1657, "163.81920000", "489232.05368100", "0"], [1752234180000, "2987.97000000", "2987.97000000", "2985.16000000", "2986.73000000", "409.68700000", 1752234239999, "1223373.16008600", 1726, "229.03700000", "683881.71130900", "0"], [1752234240000, "2986.73000000", "2986.73000000", "2984.29000000", "2985.01000000", "473.92820000", 1752234299999, "1414846.33320000", 1965, "175.59830000", "524171.27166000", "0"], [1752234300000, "2985.00000000", "2985.01000000", "2977.80000000", "2979.15000000", "1170.67740000", 1752234359999, "3489163.33730900", 6179, "260.37400000", "775884.45542300", "0"], [1752234360000, "2979.16000000", "2979.51000000", "2975.93000000", "2975.94000000", "900.93570000", 1752234419999, "2682516.32694600", 3907, "304.15350000", "905479.60902000", "0"], [1752234420000, "2975.94000000", "2976.62000000", "2968.60000000", "2971.30000000", "2426.72560000", 1752234479999, "7213180.44580200", 9334, "704.85780000", "2094711.70540300", "0"], [1752234480000, "2971.31000000", "2973.09000000", "2970.50000000", "2970.97000000", "848.00400000", 1752234539999, "2519830.79391500", 4389, "253.40210000", "752889.04872800", "0"], [1752234540000, "2970.97000000", "2972.04000000", "2970.00000000", "2970.81000000", "716.98990000", 1752234599999, "2130171.36454200", 2824, "288.35430000", "856693.14815800", "0"], [1752234600000, "2970.81000000", "2976.27000000", "2970.80000000", "2976.24000000", "486.73420000", 1752234659999, "1447651.30141200", 2755, "302.15550000", "898709.58790800", "0"], [1752234660000, "2976.24000000", "2978.94000000", "2976.23000000", "2978.94000000", "444.10760000", 1752234719999, "1322397.38448200", 2429, "247.66210000", "737468.01041000", "0"], [1752234720000, "2978.95000000", "2981.67000000", "2978.44000000", "2980.71000000", "856.23450000", 1752234779999, "2551837.33431000", 3352, "436.57580000", "1301068.58848900", "0"], [1752234780000, "2980.70000000", "2983.26000000", "2980.70000000", "2983.26000000", "551.19330000", 1752234839999, "1643622.90301900", 2323, "224.83620000", "670447.47182600", "0"], [1752234840000, "2983.26000000", "2983.79000000", "2982.58000000", "2982.98000000", "522.79370000", 1752234899999, "1559580.33396100", 1499, "168.93000000", "503913.21017400", "0"], [1752234900000, "2982.97000000", "2983.67000000", "2981.31000000", "2983.67000000", "366.77200000", 1752234959999, "1093762.80936500", 1923, "144.62330000", "431268.02268500", "0"], [1752234960000, "2983.67000000", "2984.82000000", "2983.30000000", "2983.49000000", "238.33760000", 1752235019999, "711218.02812900", 1420, "103.07260000", "307567.32429800", "0"], [1752235020000, "2983.48000000", "2984.66000000", "2982.81000000", "2984.65000000", "315.47780000", 1752235079999, "941403.84794400", 1485, "206.63740000", "616626.40469800", "0"], [1752235080000, "2984.64000000", "2985.35000000", "2984.50000000", "2985.03000000", "453.68330000", 1752235139999, "1354196.68974300", 1205, "208.22970000", "621537.28002200", "0"], [1752235140000, "2985.03000000", "2985.90000000", "2984.00000000", "2984.00000000", "397.88880000", 1752235199999, "1187689.81852000", 1495, "165.83920000", "495025.37958800", "0"], [1752235200000, "2984.01000000", "2987.51000000", "2984.00000000", "2987.26000000", "724.52520000", 1752235259999, "2163306.93207400", 2904, "449.79270000", "1342823.48137700", "0"], [1752235260000, "2987.25000000", "2987.25000000", "2983.29000000", "2985.60000000", "439.90420000", 1752235319999, "1313194.06812900", 2579, "111.57400000", "333037.19519000", "0"], [1752235320000, "2985.60000000", "2986.20000000", "2985.52000000", "2985.82000000", "312.80300000", 1752235379999, "933945.76069800", 849, "130.11440000", "388474.18494400", "0"], [1752235380000, "2985.82000000", "2989.93000000", "2983.90000000", "2988.33000000", "1046.68110000", 1752235439999, "3126930.80130800", 4611, "478.71520000", "1430226.60261000", "0"], [1752235440000, "2988.33000000", "2990.43000000", "2988.33000000", "2988.99000000", "480.22320000", 1752235499999, "1435684.66704500", 2762, "254.89820000", "762017.47916400", "0"], [1752235500000, "2989.00000000", "2989.00000000", "2986.90000000", "2986.91000000", "463.96150000", 1752235559999, "1386401.37108500", 1998, "178.44740000", "533259.22880900", "0"], [1752235560000, "2986.91000000", "2992.27000000", "2986.90000000", "2991.74000000", "710.65340000", 1752235619999, "2124227.11459200", 3292, "486.67490000", "1454757.30264600", "0"], [1752235620000, "2991.74000000", "2993.17000000", "2989.92000000", "2991.90000000", "861.56060000", 1752235679999, "2577817.96228700", 4347, "610.09650000", "1825374.88226300", "0"], [1752235680000, "2991.89000000", "2992.35000000", "2989.72000000", "2990.39000000", "551.30220000", 1752235739999, "1649202.54526300", 2144, "252.05010000", "753976.32867400", "0"], [1752235740000, "2990.40000000", "2992.15000000", "2990.11000000", "2990.50000000", "474.83570000", 1752235799999, "1420251.28283100", 1693, "293.83990000", "878910.70837800", "0"], [1752235800000, "2990.50000000", "2990.50000000", "2988.07000000", "2989.20000000", "382.83490000", 1752235859999, "1144217.51415800", 1687, "185.22680000", "553590.02886800", "0"], [1752235860000, "2989.20000000", "2991.70000000", "2989.19000000", "2990.70000000", "435.90870000", 1752235919999, "1303456.55678600", 1398, "279.65210000", "836218.07425400", "0"], [1752235920000, "2990.69000000", "2991.14000000", "2989.68000000", "2990.29000000", "302.24920000", 1752235979999, "903849.85975500", 1787, "159.88680000", "478116.68683600", "0"], [1752235980000, "2990.29000000", "2993.25000000", "2989.69000000", "2991.41000000", "445.68340000", 1752236039999, "1333305.21512300", 2137, "304.16430000", "909946.10218500", "0"], [1752236040000, "2991.41000000", "2992.74000000", "2991.11000000", "2992.35000000", "317.27140000", 1752236099999, "949271.41477000", 1718, "201.12960000", "601777.38462900", "0"], [1752236100000, "2992.34000000", "2992.34000000", "2988.81000000", "2989.01000000", "516.45140000", 1752236159999, "1544122.94148000", 1545, "232.34030000", "694565.80517800", "0"], [1752236160000, "2989.01000000", "2989.34000000", "2988.00000000", "2989.13000000", "1227.31670000", 1752236219999, "3668370.30483800", 1408, "173.25110000", "517793.67906000", "0"], [1752236220000, "2989.13000000", "2989.82000000", "2988.36000000", "2988.51000000", "278.84330000", 1752236279999, "833476.09933500", 1645, "147.36740000", "440474.69956000", "0"], [1752236280000, "2988.50000000", "2988.50000000", "2984.41000000", "2986.45000000", "326.99420000", 1752236339999, "976543.73447100", 2236, "65.23590000", "194820.79728700", "0"], [1752236340000, "2986.46000000", "2988.00000000", "2985.98000000", "2985.98000000", "342.22500000", 1752236399999, "1022283.55209000", 2017, "93.67190000", "279801.91305800", "0"], [1752236400000, "2985.98000000", "2985.98000000", "2980.89000000", "2981.23000000", "363.56750000", 1752236459999, "1084777.68288000", 2166, "106.20860000", "316822.71827200", "0"], [1752236460000, "2981.23000000", "2982.40000000", "2981.23000000", "2982.40000000", "249.77330000", 1752236519999, "744800.15047900", 958, "107.16020000", "319541.44948300", "0"], [1752236520000, "2982.40000000", "2985.46000000", "2982.40000000", "2985.46000000", "249.88700000", 1752236579999, "745753.37798300", 1511, "142.89110000", "426404.98582300", "0"], [1752236580000, "2985.46000000", "2985.54000000", "2982.67000000", "2982.67000000", "131.52840000", 1752236639999, "392528.26391700", 1256, "53.64520000", "160080.34999900", "0"], [1752236640000, "2982.66000000", "2982.66000000", "2976.12000000", "2978.99000000", "876.13430000", 1752236699999, "2609574.57090300", 3306, "344.94400000", "1027155.09633300", "0"], [1752236700000, "2979.00000000", "2979.00000000", "2975.01000000", "2977.53000000", "1154.16680000", 1752236759999, "3435041.21202000", 4044, "702.82750000", "2091595.44231500", "0"], [1752236760000, "2977.54000000", "2979.58000000", "2975.51000000", "2975.51000000", "524.92770000", 1752236819999, "1563041.92470200", 2629, "88.50510000", "263595.49660800", "0"], [1752236820000, "2975.52000000", "2976.28000000", "2972.33000000", "2972.72000000", "2165.14790000", 1752236879999, "6439127.11648400", 3196, "1439.59500000", "4281287.10401700", "0"], [1752236880000, "2972.71000000", "2973.38000000", "2972.35000000", "2972.52000000", "421.78690000", 1752236939999, "1253869.21941000", 1291, "135.61040000", "403155.93814500", "0"], [1752236940000, "2972.51000000", "2973.45000000", "2971.99000000", "2972.75000000", "1258.40560000", 1752236999999, "3740359.11574300", 2260, "935.28050000", "2779842.94236900", "0"], [1752237000000, "2972.75000000", "2973.54000000", "2971.01000000", "2971.07000000", "423.52200000", 1752237059999, "1258941.64559300", 1981, "179.78900000", "534438.33630700", "0"], [1752237060000, "2971.07000000", "2976.09000000", "2970.11000000", "2975.83000000", "475.57770000", 1752237119999, "1414344.11674800", 4081, "310.15080000", "922378.94459600", "0"], [1752237120000, "2975.82000000", "2979.28000000", "2975.82000000", "2978.99000000", "1678.03380000", 1752237179999, "4997884.23468200", 2478, "176.33570000", "525090.07928900", "0"], [1752237180000, "2978.98000000", "2981.23000000", "2977.96000000", "2981.23000000", "490.63510000", 1752237239999, "1461762.29648200", 2499, "236.12900000", "703602.50689600", "0"], [1752237240000, "2981.22000000", "2982.63000000", "2979.20000000", "2979.57000000", "1195.01410000", 1752237299999, "3563512.71061000", 2427, "211.78650000", "631508.08663700", "0"], [1752237300000, "2979.57000000", "2980.50000000", "2979.22000000", "2980.05000000", "287.13230000", 1752237359999, "855619.57823100", 1655, "54.93820000", "163709.75352500", "0"], [1752237360000, "2980.04000000", "2980.65000000", "2979.20000000", "2980.01000000", "160.19460000", 1752237419999, "477355.67188700", 1031, "90.22550000", "268860.77346400", "0"], [1752237420000, "2980.01000000", "2981.07000000", "2976.65000000", "2977.69000000", "241.10190000", 1752237479999, "718175.30439800", 2201, "131.33330000", "391187.77462000", "0"], [1752237480000, "2977.69000000", "2979.28000000", "2977.69000000", "2979.28000000", "161.24880000", 1752237539999, "480239.33125700", 831, "77.29390000", "230195.96413800", "0"], [1752237540000, "2979.29000000", "2979.37000000", "2978.50000000", "2978.93000000", "205.38800000", 1752237599999, "611839.34515500", 931, "28.69640000", "85487.17845500", "0"], [1752237600000, "2978.93000000", "2979.15000000", "2977.00000000", "2978.25000000", "309.03730000", 1752237659999, "920270.60947900", 1868, "108.41670000", "322835.74228400", "0"], [1752237660000, "2978.25000000", "2980.34000000", "2977.86000000", "2979.79000000", "317.01620000", 1752237719999, "944359.84484300", 1779, "83.03050000", "247338.93314700", "0"], [1752237720000, "2979.78000000", "2979.78000000", "2977.12000000", "2977.82000000", "220.39590000", 1752237779999, "656423.78159800", 1927, "74.82980000", "222851.06708500", "0"], [1752237780000, "2977.83000000", "2978.25000000", "2974.75000000", "2974.75000000", "179.49660000", 1752237839999, "534343.56433100", 1563, "43.28060000", "128846.27724200", "0"], [1752237840000, "2974.75000000", "2976.77000000", "2974.74000000", "2976.76000000", "313.91770000", 1752237899999, "934066.69020800", 1398, "202.61380000", "602888.93323400", "0"], [1752237900000, "2976.76000000", "2977.80000000", "2976.14000000", "2976.78000000", "196.94840000", 1752237959999, "586288.63440000", 1662, "66.38210000", "197599.35981000", "0"], [1752237960000, "2976.79000000", "2979.14000000", "2976.52000000", "2977.73000000", "236.54140000", 1752238019999, "704289.81651300", 1926, "142.90240000", "425485.58453500", "0"], [1752238020000, "2977.74000000", "2978.99000000", "2976.00000000", "2978.98000000", "295.19130000", 1752238079999, "878803.12615200", 2303, "147.59890000", "439399.71484600", "0"], [1752238080000, "2978.99000000", "2982.54000000", "2978.61000000", "2978.89000000", "413.74160000", 1752238139999, "1233086.53600700", 3456, "235.83090000", "702950.13196000", "0"], [1752238140000, "2978.89000000", "2979.50000000", "2976.81000000", "2976.86000000", "313.35310000", 1752238199999, "933339.92514800", 1854, "57.17390000", "170285.57481600", "0"], [1752238200000, "2976.87000000", "2978.31000000", "2975.68000000", "2976.91000000", "314.30110000", 1752238259999, "935636.87692100", 1830, "104.00040000", "309577.37940700", "0"], [1752238260000, "2976.91000000", "2978.41000000", "2976.69000000", "2978.41000000", "223.04180000", 1752238319999, "664112.49551600", 1713, "69.94710000", "208276.01485100", "0"], [1752238320000, "2978.42000000", "2988.60000000", "2978.42000000", "2986.69000000", "1223.74520000", 1752238379999, "3652446.89141400", 5208, "908.29500000", "2710926.44562000", "0"], [1752238380000, "2986.70000000", "2988.99000000", "2984.99000000", "2984.99000000", "540.87270000", 1752238439999, "1615782.85557100", 2594, "236.32700000", "706041.58658500", "0"], [1752238440000, "2984.99000000", "2985.00000000", "2983.09000000", "2983.38000000", "297.14410000", 1752238499999, "886631.33124200", 2094, "89.00630000", "265597.29381900", "0"], [1752238500000, "2983.38000000", "2985.00000000", "2982.78000000", "2984.77000000", "306.04380000", 1752238559999, "913170.62887300", 1699, "154.28870000", "460382.48285900", "0"], [1752238560000, "2984.77000000", "2984.80000000", "2983.69000000", "2984.42000000", "174.83450000", 1752238619999, "521767.52948100", 953, "48.42370000", "144510.75408700", "0"], [1752238620000, "2984.42000000", "2987.52000000", "2984.41000000", "2986.65000000", "260.03980000", 1752238679999, "776498.34382800", 1936, "130.49590000", "389658.93386200", "0"], [1752238680000, "2986.66000000", "2987.85000000", "2986.20000000", "2987.01000000", "551.88970000", 1752238739999, "1648516.89696700", 2372, "246.57790000", "736502.16148100", "0"], [1752238740000, "2987.01000000", "2987.11000000", "2985.16000000", "2986.39000000", "764.20290000", 1752238799999, "2282234.39315900", 1734, "270.03530000", "806345.74455600", "0"], [1752238800000, "2986.39000000", "2989.14000000", "2984.00000000", "2989.10000000", "890.80740000", 1752238859999, "2659434.19085800", 3246, "316.63850000", "945568.18985200", "0"], [1752238860000, "2989.10000000", "2989.72000000", "2986.93000000", "2988.40000000", "462.80410000", 1752238919999, "1382874.76747500", 2344, "183.58750000", "548572.36782900", "0"], [1752238920000, "2988.40000000", "2997.05000000", "2988.31000000", "2996.07000000", "1163.16240000", 1752238979999, "3481346.51103500", 5455, "707.33190000", "2117282.31274700", "0"], [1752238980000, "2996.07000000", "2998.99000000", "2994.89000000", "2997.99000000", "1099.42470000", 1752239039999, "3295503.86408700", 5307, "612.57600000", "1836257.80568600", "0"], [1752239040000, "2998.00000000", "2998.91000000", "2993.62000000", "2995.34000000", "828.42620000", 1752239099999, "2482129.43707400", 3894, "408.36690000", "1223743.82321800", "0"], [1752239100000, "2995.34000000", "2995.34000000", "2989.20000000", "2991.14000000", "1048.01870000", 1752239159999, "3135846.29501700", 3539, "163.27030000", "488436.93260700", "0"], [1752239160000, "2991.15000000", "3000.45000000", "2991.15000000", "2995.05000000", "1000.02890000", 1752239219999, "2998220.15629200", 6505, "648.25140000", "1943845.45825100", "0"], [1752239220000, "2995.06000000", "2999.00000000", "2994.57000000", "2994.90000000", "692.21550000", 1752239279999, "2074232.82451700", 4181, "320.98260000", "961818.36568000", "0"], [1752239280000, "2994.90000000", "2994.90000000", "2987.29000000", "2987.30000000", "462.45190000", 1752239339999, "1383118.84293700", 3363, "197.59020000", "591012.60623600", "0"], [1752239340000, "2987.30000000", "2989.86000000", "2985.01000000", "2987.55000000", "459.67620000", 1752239399999, "1373259.30679300", 3686, "102.73540000", "306909.86273900", "0"], [1752239400000, "2987.56000000", "2991.24000000", "2986.33000000", "2988.81000000", "448.25010000", 1752239459999, "1339769.38549100", 3218, "138.37910000", "413569.70605000", "0"], [1752239460000, "2988.85000000", "2990.81000000", "2988.04000000", "2990.43000000", "410.19570000", 1752239519999, "1226213.32697900", 2480, "159.24010000", "475996.64304400", "0"], [1752239520000, "2990.43000000", "2993.09000000", "2988.32000000", "2993.09000000", "516.25610000", 1752239579999, "1543610.30898300", 3002, "284.63810000", "851091.14364100", "0"], [1752239580000, "2993.09000000", "2993.22000000", "2987.12000000", "2989.73000000", "535.71230000", 1752239639999, "1601833.99453000", 3286, "185.96190000", "556059.42558500", "0"], [1752239640000, "2989.72000000", "2993.83000000", "2988.42000000", "2993.83000000", "374.38800000", 1752239699999, "1119688.94819400", 2431, "198.53510000", "593808.59143300", "0"], [1752239700000, "2993.84000000", "2995.35000000", "2992.35000000", "2993.69000000", "539.14330000", 1752239759999, "1614214.74591700", 3373, "298.28720000", "893064.96449500", "0"], [1752239760000, "2993.68000000", "2997.03000000", "2993.49000000", "2994.37000000", "653.81740000", 1752239819999, "1958301.37453500", 4436, "275.78170000", "825932.36046100", "0"], [1752239820000, "2994.33000000", "2996.06000000", "2991.85000000", "2991.85000000", "528.89030000", 1752239879999, "1583584.03462400", 3232, "222.34760000", "665832.55690900", "0"], [1752239880000, "2991.84000000", "2992.38000000", "2989.41000000", "2989.41000000", "519.70710000", 1752239939999, "1554633.87642500", 3296, "177.54840000", "531118.89757200", "0"], [1752239940000, "2989.41000000", "2990.73000000", "2988.60000000", "2989.76000000", "385.98680000", 1752239999999, "1154000.05214100", 2728, "159.61400000", "477191.46508900", "0"], [1752240000000, "2989.77000000", "2989.77000000", "2986.93000000", "2986.94000000", "527.41750000", 1752240059999, "1576085.74250500", 3350, "166.00680000", "496054.56908700", "0"], [1752240060000, "2986.94000000", "2989.66000000", "2985.00000000", "2989.66000000", "418.51280000", 1752240119999, "1250123.60859500", 3593, "223.00360000", "666130.19576600", "0"], [1752240120000, "2989.65000000", "2989.82000000", "2987.11000000", "2987.55000000", "278.41590000", 1752240179999, "832164.43580700", 2299, "90.86220000", "271548.23895700", "0"], [1752240180000, "2987.54000000", "2990.93000000", "2987.40000000", "2990.53000000", "238.67720000", 1752240239999, "713514.14603400", 1745, "130.29770000", "389526.48772900", "0"], [1752240240000, "2990.56000000", "3002.00000000", "2990.56000000", "2999.26000000", "1365.95830000", 1752240299999, "4094537.69254000", 5640, "822.60350000", "2465770.26240300", "0"], [1752240300000, "2999.26000000", "3000.54000000", "2997.43000000", "2998.65000000", "608.23250000", 1752240359999, "1823951.08468000", 2704, "143.48440000", "430296.07748500", "0"], [1752240360000, "2998.65000000", "2999.28000000", "2994.29000000", "2996.69000000", "480.47020000", 1752240419999, "1439869.33208300", 3095, "212.63520000", "637134.73672400", "0"], [1752240420000, "2996.68000000", "2997.85000000", "2995.49000000", "2997.15000000", "291.45750000", 1752240479999, "873434.09770500", 2266, "90.04750000", "269851.97153400", "0"], [1752240480000, "2997.15000000", "2998.39000000", "2995.00000000", "2995.42000000", "358.44520000", 1752240539999, "1073990.22196800", 2615, "160.99920000", "482381.75311500", "0"], [1752240540000, "2995.41000000", "2997.84000000", "2995.00000000", "2996.62000000", "555.35480000", 1752240599999, "1663956.71249000", 2237, "255.68130000", "766136.16956300", "0"], [1752240600000, "2996.63000000", "2999.52000000", "2992.47000000", "2992.98000000", "701.25420000", 1752240659999, "2101563.52452700", 5251, "241.00150000", "722311.23608300", "0"], [1752240660000, "2992.99000000", "2994.93000000", "2989.00000000", "2989.84000000", "735.91410000", 1752240719999, "2201481.96931600", 7843, "294.24440000", "880206.04251900", "0"], [1752240720000, "2989.85000000", "2992.54000000", "2977.39000000", "2979.78000000", "2766.58420000", 1752240779999, "8251683.74645900", 10408, "1089.57080000", "3250026.71445600", "0"], [1752240780000, "2979.77000000", "2979.92000000", "2975.26000000", "2978.50000000", "1152.55020000", 1752240839999, "3431613.29257500", 7118, "644.59630000", "1919275.61781900", "0"], [1752240840000, "2978.50000000", "2984.41000000", "2976.00000000", "2984.41000000", "864.44510000", 1752240899999, "2576239.04573300", 6277, "460.21580000", "1371568.87931800", "0"], [1752240900000, "2984.41000000", "2991.20000000", "2983.08000000", "2990.40000000", "1761.34290000", 1752240959999, "5262441.36770900", 7607, "604.30080000", "1805565.59100700", "0"], [1752240960000, "2990.39000000", "2998.39000000", "2990.39000000", "2998.38000000", "1307.00800000", 1752241019999, "3914132.04469600", 7072, "811.15750000", "2429517.53692100", "0"], [1752241020000, "2998.38000000", "3000.00000000", "2996.77000000", "2998.80000000", "1537.36490000", 1752241079999, "4609342.89705100", 6372, "1065.23280000", "3193718.47774200", "0"], [1752241080000, "2998.80000000", "2998.80000000", "2984.73000000", "2984.73000000", "1077.68650000", 1752241139999, "3224559.06473300", 6948, "294.69170000", "881722.99374100", "0"], [1752241140000, "2984.73000000", "2991.84000000", "2980.40000000", "2990.84000000", "1025.95740000", 1752241199999, "3061565.04865500", 8328, "559.99970000", "1671119.62621600", "0"], [1752241200000, "2990.85000000", "2995.32000000", "2988.99000000", "2989.00000000", "860.79390000", 1752241259999, "2576572.64270200", 6864, "466.91870000", "1397660.83520700", "0"], [1752241260000, "2989.00000000", "2991.40000000", "2985.01000000", "2988.15000000", "575.61940000", 1752241319999, "1719958.07521500", 5806, "255.96730000", "764929.58442200", "0"], [1752241320000, "2988.16000000", "2996.43000000", "2987.63000000", "2996.00000000", "979.81410000", 1752241379999, "2932280.49697200", 6397, "679.59780000", "2033870.91746700", "0"], [1752241380000, "2996.00000000", "2996.00000000", "2990.60000000", "2993.03000000", "346.72810000", 1752241439999, "1037991.70343900", 3096, "97.78700000", "292693.62782000", "0"], [1752241440000, "2993.03000000", "2993.99000000", "2985.60000000", "2985.60000000", "380.25050000", 1752241499999, "1137072.02687600", 4028, "149.49220000", "446950.83978600", "0"], [1752241500000, "2985.60000000", "2987.39000000", "2981.39000000", "2986.24000000", "896.26600000", 1752241559999, "2674351.58734300", 6645, "382.05900000", "1139872.17763100", "0"], [1752241560000, "2986.24000000", "2991.32000000", "2985.43000000", "2989.15000000", "644.15260000", 1752241619999, "1924251.44889600", 4728, "441.97540000", "1320202.81066600", "0"], [1752241620000, "2989.14000000", "2990.94000000", "2985.86000000", "2990.11000000", "370.62850000", 1752241679999, "1107457.67233400", 5283, "159.38140000", "476177.57294500", "0"], [1752241680000, "2990.11000000", "2996.85000000", "2990.00000000", "2994.45000000", "737.44620000", 1752241739999, "2207937.83846800", 6066, "419.33380000", "1255470.95791100", "0"], [1752241740000, "2994.46000000", "2996.50000000", "2994.00000000", "2995.52000000", "736.15070000", 1752241799999, "2204876.49723500", 4440, "484.23090000", "1450331.84663600", "0"], [1752241800000, "2995.50000000", "2996.92000000", "2993.11000000", "2994.63000000", "444.95220000", 1752241859999, "1332625.89352100", 4120, "213.11690000", "638290.89699400", "0"], [1752241860000, "2994.64000000", "2997.99000000", "2993.95000000", "2995.50000000", "399.35270000", 1752241919999, "1196451.38738600", 3807, "167.68340000", "502354.12143600", "0"], [1752241920000, "2995.51000000", "2997.20000000", "2994.49000000", "2994.84000000", "296.31300000", 1752241979999, "887661.36791200", 3205, "121.63540000", "364402.13060000", "0"], [1752241980000, "2994.84000000", "2997.00000000", "2994.60000000", "2994.90000000", "416.75880000", 1752242039999, "1248597.97243000", 2319, "239.31400000", "716934.73600500", "0"], [1752242040000, "2994.89000000", "2995.43000000", "2989.10000000", "2990.82000000", "659.28310000", 1752242099999, "1972539.88868400", 4179, "259.07430000", "775064.64959200", "0"], [1752242100000, "2990.81000000", "2997.35000000", "2990.81000000", "2996.73000000", "969.32600000", 1752242159999, "2902822.63839300", 4442, "246.41300000", "737965.04191900", "0"], [1752242160000, "2996.73000000", "2998.80000000", "2995.39000000", "2998.79000000", "459.17620000", 1752242219999, "1376194.17829600", 4261, "229.48660000", "687797.36666800", "0"], [1752242220000, "2998.79000000", "3006.89000000", "2998.60000000", "3006.10000000", "2100.66390000", 1752242279999, "6308551.69243500", 7940, "1380.38470000", "4144872.66774800", "0"], [1752242280000, "3006.11000000", "3008.90000000", "3005.82000000", "3007.81000000", "1706.80830000", 1752242339999, "5133436.07159500", 6712, "1073.77690000", "3229520.96145100", "0"], [1752242340000, "3007.82000000", "3009.64000000", "3001.70000000", "3002.85000000", "1617.19280000", 1752242399999, "4860301.80817300", 6719, "862.76410000", "2592685.34878500", "0"], [1752242400000, "3002.86000000", "3006.49000000", "3001.89000000", "3003.15000000", "838.91660000", 1752242459999, "2520511.47677600", 5004, "394.37430000", "1184915.43085700", "0"], [1752242460000, "3003.16000000", "3003.16000000", "2996.04000000", "2997.80000000", "992.60420000", 1752242519999, "2977630.28420800", 7082, "560.41700000", "1681032.85546900", "0"], [1752242520000, "2997.80000000", "2998.65000000", "2991.07000000", "2991.62000000", "657.66170000", 1752242579999, "1969614.10414000", 6559, "226.11430000", "677145.22901700", "0"], [1752242580000, "2991.63000000", "2997.43000000", "2991.63000000", "2996.38000000", "472.28270000", 1752242639999, "1414274.83378500", 4236, "226.77800000", "679030.71049500", "0"], [1752242640000, "2996.39000000", "2998.48000000", "2995.59000000", "2997.50000000", "319.89490000", 1752242699999, "958701.40204600", 3223, "161.69050000", "484561.37338600", "0"], [1752242700000, "2997.49000000", "2997.49000000", "2993.09000000", "2995.95000000", "420.21030000", 1752242759999, "1258425.33167500", 5030, "188.44070000", "564310.27067900", "0"], [1752242760000, "2995.94000000", "2999.78000000", "2995.94000000", "2999.78000000", "484.49140000", 1752242819999, "1452655.45732300", 4251, "215.62240000", "646524.35227100", "0"], [1752242820000, "2999.77000000", "3000.40000000", "2996.85000000", "3000.00000000", "436.28630000", 1752242879999, "1308366.96460600", 3696, "189.94570000", "569659.51134200", "0"], [1752242880000, "3000.00000000", "3000.38000000", "2989.18000000", "2989.19000000", "1490.75690000", 1752242939999, "4462017.39882600", 7265, "401.00790000", "1200221.51190200", "0"], [1752242940000, "2989.18000000", "2991.50000000", "2986.50000000", "2990.10000000", "570.50410000", 1752242999999, "1705143.80698400", 6066, "298.28780000", "891512.84095000", "0"], [1752243000000, "2990.11000000", "2992.83000000", "2988.49000000", "2992.83000000", "345.26330000", 1752243059999, "1032456.21396400", 3747, "190.21630000", "568818.65253500", "0"], [1752243060000, "2992.82000000", "2997.68000000", "2991.29000000", "2996.70000000", "528.38900000", 1752243119999, "1582353.40619400", 3207, "347.21910000", "1039844.91090200", "0"], [1752243120000, "2996.69000000", "2996.69000000", "2993.34000000", "2994.20000000", "649.58850000", 1752243179999, "1945428.97693000", 3108, "203.35320000", "608878.16547600", "0"], [1752243180000, "2994.21000000", "2995.84000000", "2992.12000000", "2994.29000000", "302.61510000", 1752243239999, "906050.28680100", 2481, "121.43740000", "363606.42752200", "0"], [1752243240000, "2994.30000000", "2995.00000000", "2991.91000000", "2994.11000000", "238.97080000", 1752243299999, "715441.62754600", 2352, "96.74200000", "289635.72937800", "0"], [1752243300000, "2994.10000000", "2995.00000000", "2991.08000000", "2994.65000000", "409.91190000", 1752243359999, "1227091.26623500", 3196, "211.46420000", "633059.51876500", "0"], [1752243360000, "2994.64000000", "2999.00000000", "2993.94000000", "2998.36000000", "569.09370000", 1752243419999, "1705291.84588300", 2154, "387.39290000", "1160842.52385100", "0"], [1752243420000, "2998.35000000", "2999.24000000", "2995.00000000", "2995.43000000", "489.54930000", 1752243479999, "1467271.96879900", 2264, "321.91490000", "964804.36073400", "0"], [1752243480000, "2995.44000000", "3001.15000000", "2995.43000000", "2999.95000000", "473.49840000", 1752243539999, "1420094.62939300", 3038, "273.86350000", "821424.51522800", "0"], [1752243540000, "2999.97000000", "3001.06000000", "2996.86000000", "2996.99000000", "648.30260000", 1752243599999, "1944552.54313400", 3184, "201.76830000", "605256.20341600", "0"], [1752243600000, "2996.99000000", "2998.86000000", "2996.34000000", "2998.00000000", "269.63860000", 1752243659999, "808234.55220900", 1905, "119.48710000", "358136.45801100", "0"], [1752243660000, "2998.00000000", "2998.00000000", "2992.99000000", "2994.00000000", "493.70890000", 1752243719999, "1478527.38377300", 3087, "205.89560000", "616563.00961100", "0"], [1752243720000, "2993.99000000", "3000.77000000", "2991.51000000", "3000.21000000", "799.79240000", 1752243779999, "2396905.94176400", 4281, "518.89470000", "1555548.10357900", "0"], [1752243780000, "3000.20000000", "3001.03000000", "2998.24000000", "2999.49000000", "296.74750000", 1752243839999, "890142.61055000", 2473, "117.22750000", "351626.28751300", "0"], [1752243840000, "2999.50000000", "3002.60000000", "2999.49000000", "3000.00000000", "572.68660000", 1752243899999, "1718595.94722700", 2688, "250.09080000", "750484.29801700", "0"], [1752243900000, "3000.00000000", "3002.09000000", "2999.00000000", "3000.58000000", "331.56300000", 1752243959999, "994792.11059100", 2537, "138.30730000", "414948.17365300", "0"], [1752243960000, "3000.58000000", "3002.06000000", "2996.11000000", "2998.10000000", "720.63700000", 1752244019999, "2161279.48365500", 3836, "324.36790000", "972585.22367000", "0"], [1752244020000, "2998.10000000", "3000.71000000", "2997.45000000", "2998.81000000", "397.62380000", 1752244079999, "1192415.72422100", 2589, "169.36120000", "507890.54379600", "0"], [1752244080000, "2998.82000000", "3000.63000000", "2998.14000000", "2998.86000000", "626.50550000", 1752244139999, "1879131.37845400", 2104, "193.91120000", "581619.49974300", "0"], [1752244140000, "2998.85000000", "3000.15000000", "2996.20000000", "2996.20000000", "710.45820000", 1752244199999, "2130476.76623900", 2500, "261.72530000", "784736.91490600", "0"], [1752244200000, "2996.19000000", "2996.85000000", "2993.50000000", "2994.09000000", "584.81770000", 1752244259999, "1751770.55193400", 4133, "251.26040000", "752579.72983900", "0"], [1752244260000, "2994.10000000", "2997.96000000", "2993.60000000", "2997.59000000", "310.65260000", 1752244319999, "930705.89241300", 2892, "115.52110000", "346122.63883900", "0"], [1752244320000, "2997.59000000", "2998.08000000", "2995.19000000", "2995.95000000", "278.33660000", 1752244379999, "834203.41275800", 1939, "139.72730000", "418778.10812900", "0"], [1752244380000, "2995.94000000", "2999.79000000", "2995.94000000", "2997.54000000", "361.65350000", 1752244439999, "1084221.24180200", 2348, "138.67140000", "415697.88382200", "0"], [1752244440000, "2997.54000000", "3000.90000000", "2997.49000000", "2998.72000000", "313.68550000", 1752244499999, "940780.30655600", 2299, "172.40370000", "517040.40844200", "0"], [1752244500000, "2998.73000000", "3000.74000000", "2997.40000000", "3000.74000000", "451.00350000", 1752244559999, "1352420.64305000", 2902, "266.39940000", "798817.98815800", "0"], [1752244560000, "3000.74000000", "3001.99000000", "3000.48000000", "3001.79000000", "491.58570000", 1752244619999, "1475336.72959300", 3019, "206.12000000", "618586.38179100", "0"], [1752244620000, "3001.79000000", "3006.60000000", "3001.30000000", "3004.75000000", "1263.84670000", 1752244679999, "3797128.19452900", 4117, "864.63150000", "2597931.59059800", "0"], [1752244680000, "3004.75000000", "3004.75000000", "3002.30000000", "3003.48000000", "629.41000000", 1752244739999, "1890436.37370800", 2726, "119.76490000", "359691.68312100", "0"], [1752244740000, "3003.47000000", "3003.48000000", "2999.78000000", "3000.16000000", "529.34710000", 1752244799999, "1588470.83945200", 2832, "198.33580000", "595100.65700500", "0"], [1752244800000, "3000.15000000", "3000.16000000", "2995.95000000", "2997.33000000", "415.84250000", 1752244859999, "1246666.73873900", 4350, "168.51450000", "505153.22255800", "0"], [1752244860000, "2997.34000000", "2999.38000000", "2994.54000000", "2995.39000000", "894.98410000", 1752244919999, "2682380.03547200", 4731, "287.95450000", "862815.71912000", "0"], [1752244920000, "2995.39000000", "2997.49000000", "2994.07000000", "2997.48000000", "560.70030000", 1752244979999, "1679672.85959700", 3758, "328.71090000", "984732.76970900", "0"], [1752244980000, "2997.49000000", "3000.70000000", "2996.84000000", "3000.70000000", "389.93910000", 1752245039999, "1169409.62031800", 2647, "218.08170000", "654030.09320600", "0"], [1752245040000, "3000.71000000", "3003.52000000", "2999.90000000", "3001.06000000", "413.37860000", 1752245099999, "1240946.31813400", 3120, "182.08400000", "546584.09191500", "0"], [1752245100000, "3001.05000000", "3001.05000000", "2998.54000000", "3000.66000000", "381.91070000", 1752245159999, "1145682.61869300", 2207, "166.20150000", "498566.33897800", "0"], [1752245160000, "3000.66000000", "3000.67000000", "2997.59000000", "2999.39000000", "280.01140000", 1752245219999, "839726.54824900", 2338, "143.40740000", "430030.16178200", "0"], [1752245220000, "2999.38000000", "3000.54000000", "2998.99000000", "2999.01000000", "509.03270000", 1752245279999, "1526969.16164800", 1962, "393.98110000", "1181825.58222400", "0"], [1752245280000, "2999.01000000", "3003.13000000", "2999.01000000", "3000.30000000", "335.38690000", 1752245339999, "1006787.71116200", 2520, "151.42500000", "454507.12620300", "0"], [1752245340000, "3000.30000000", "3002.82000000", "2999.62000000", "3002.81000000", "205.11830000", 1752245399999, "615586.97130000", 1771, "84.94310000", "254930.43046400", "0"], [1752245400000, "3002.81000000", "3002.82000000", "2999.09000000", "2999.09000000", "539.47270000", 1752245459999, "1618733.01703400", 3023, "349.89470000", "1049838.64586300", "0"], [1752245460000, "2999.10000000", "3000.47000000", "2995.41000000", "2995.41000000", "615.40760000", 1752245519999, "1845257.75653800", 3507, "198.86430000", "596154.72169300", "0"], [1752245520000, "2995.40000000", "2995.40000000", "2983.33000000", "2983.51000000", "2211.26390000", 1752245579999, "6608586.41577500", 10481, "1007.17820000", "3009751.27574700", "0"], [1752245580000, "2983.51000000", "2985.17000000", "2981.87000000", "2985.17000000", "1553.21780000", 1752245639999, "4634491.21138700", 6440, "508.26730000", "1516533.28499100", "0"], [1752245640000, "2985.18000000", "2989.00000000", "2984.49000000", "2988.34000000", "914.99200000", 1752245699999, "2732893.26250100", 4192, "322.36910000", "962964.55014000", "0"], [1752245700000, "2988.31000000", "2992.32000000", "2988.00000000", "2991.01000000", "439.44580000", 1752245759999, "1313918.46626700", 2543, "219.65670000", "656757.83357300", "0"], [1752245760000, "2991.01000000", "2991.40000000", "2988.29000000", "2990.73000000", "562.95100000", 1752245819999, "1683000.88496200", 2409, "372.00820000", "1112159.68358200", "0"], [1752245820000, "2990.73000000", "2990.73000000", "2980.73000000", "2981.00000000", "1734.39870000", 1752245879999, "5179172.98078300", 4980, "439.71830000", "1312978.38246500", "0"], [1752245880000, "2981.00000000", "2986.94000000", "2980.99000000", "2986.94000000", "593.65000000", 1752245939999, "1771002.10326000", 3448, "424.25810000", "1265625.17759800", "0"], [1752245940000, "2986.94000000", "2988.74000000", "2986.37000000", "2988.73000000", "304.60880000", 1752245999999, "909876.97593900", 2049, "106.93250000", "319407.96050400", "0"], [1752246000000, "2988.73000000", "2989.50000000", "2986.28000000", "2987.60000000", "384.26640000", 1752246059999, "1148113.72292700", 3052, "192.27970000", "574481.29334800", "0"], [1752246060000, "2987.59000000", "2990.38000000", "2985.63000000", "2989.47000000", "713.09610000", 1752246119999, "2130737.35148000", 3715, "316.60280000", "946050.88043500", "0"], [1752246120000, "2989.48000000", "2989.48000000", "2988.30000000", "2988.71000000", "288.89980000", 1752246179999, "863486.65512500", 2044, "129.24740000", "386283.68572800", "0"], [1752246180000, "2988.71000000", "2993.32000000", "2988.20000000", "2992.32000000", "818.60790000", 1752246239999, "2449021.93965100", 3888, "509.92860000", "1525652.55368100", "0"], [1752246240000, "2992.31000000", "2993.55000000", "2990.60000000", "2991.25000000", "464.92060000", 1752246299999, "1391088.67153900", 3026, "208.45970000", "623734.61203800", "0"], [1752246300000, "2991.24000000", "2991.55000000", "2981.25000000", "2981.25000000", "1304.84870000", 1752246359999, "3897094.56369600", 5299, "375.40250000", "1121247.53298300", "0"], [1752246360000, "2981.25000000", "2982.31000000", "2976.50000000", "2982.24000000", "1117.45020000", 1752246419999, "3329450.26557400", 6866, "515.21310000", "1535127.83001900", "0"], [1752246420000, "2982.24000000", "2984.20000000", "2971.48000000", "2973.98000000", "2594.78550000", 1752246479999, "7725554.79975600", 7309, "607.45770000", "1809316.77035000", "0"], [1752246480000, "2973.98000000", "2979.29000000", "2971.50000000", "2975.60000000", "1049.51840000", 1752246539999, "3122645.88268100", 5232, "568.49350000", "1691369.45054600", "0"], [1752246540000, "2975.60000000", "2979.50000000", "2975.60000000", "2979.14000000", "683.35720000", 1752246599999, "2035139.01078700", 2861, "319.96130000", "952868.68017500", "0"], [1752246600000, "2979.13000000", "2980.71000000", "2974.00000000", "2980.71000000", "593.71950000", 1752246659999, "1767466.42548900", 4198, "268.50560000", "799235.57905200", "0"], [1752246660000, "2980.72000000", "2983.81000000", "2978.60000000", "2980.34000000", "779.11310000", 1752246719999, "2322583.11440300", 4844, "335.98240000", "1001590.61481400", "0"], [1752246720000, "2980.35000000", "2982.78000000", "2978.37000000", "2978.38000000", "817.25770000", 1752246779999, "2435612.52827000", 3715, "396.19200000", "1180623.24861000", "0"], [1752246780000, "2978.37000000", "2978.37000000", "2974.95000000", "2976.96000000", "513.64240000", 1752246839999, "1528904.88446400", 3118, "289.44090000", "861535.83144000", "0"], [1752246840000, "2976.95000000", "2976.96000000", "2967.11000000", "2972.64000000", "2154.20630000", 1752246899999, "6400318.78294700", 8371, "972.46270000", "2889449.30498300", "0"], [1752246900000, "2972.64000000", "2976.00000000", "2971.61000000", "2976.00000000", "581.20420000", 1752246959999, "1728465.88053700", 3812, "327.53950000", "974018.77588500", "0"], [1752246960000, "2976.00000000", "2977.40000000", "2973.54000000", "2975.84000000", "446.18650000", 1752247019999, "1327540.76304000", 2826, "221.87710000", "660152.50480400", "0"], [1752247020000, "2975.83000000", "2976.96000000", "2973.32000000", "2976.11000000", "350.98460000", 1752247079999, "1044155.54352200", 2683, "187.70820000", "558409.87676600", "0"], [1752247080000, "2976.11000000", "2980.35000000", "2974.00000000", "2980.35000000", "477.39840000", 1752247139999, "1421412.40369800", 2921, "261.15360000", "777532.76139800", "0"], [1752247140000, "2980.35000000", "2982.52000000", "2979.21000000", "2979.77000000", "904.44940000", 1752247199999, "2695409.17958300", 2626, "303.42200000", "904296.92749600", "0"], [1752247200000, "2979.78000000", "2981.13000000", "2978.90000000", "2979.00000000", "504.05480000", 1752247259999, "1501953.06446200", 2466, "260.82680000", "777186.87992500", "0"], [1752247260000, "2979.00000000", "2985.89000000", "2978.99000000", "2985.32000000", "521.97410000", 1752247319999, "1557455.56623200", 2892, "347.17500000", "1035891.58342300", "0"], [1752247320000, "2985.31000000", "2988.42000000", "2985.02000000", "2985.61000000", "613.70440000", 1752247379999, "1832670.32500300", 2466, "368.98760000", "1101851.77916900", "0"], [1752247380000, "2985.62000000", "2985.62000000", "2980.18000000", "2980.51000000", "752.29230000", 1752247439999, "2243294.42491500", 3331, "431.14140000", "1285553.18069000", "0"], [1752247440000, "2980.51000000", "2982.27000000", "2979.58000000", "2980.79000000", "603.13360000", 1752247499999, "1797841.70294700", 2677, "387.14780000", "1154007.18650300", "0"], [1752247500000, "2980.78000000", "2980.78000000", "2976.51000000", "2979.19000000", "905.87660000", 1752247559999, "2697963.09689300", 3882, "517.48790000", "1541115.27614900", "0"], [1752247560000, "2979.20000000", "2980.00000000", "2977.79000000", "2977.86000000", "498.00910000", 1752247619999, "1483427.99029800", 2155, "208.47500000", "620989.47904600", "0"], [1752247620000, "2977.86000000", "2980.50000000", "2974.33000000", "2978.56000000", "1209.79860000", 1752247679999, "3602292.98211300", 4468, "675.19680000", "2010456.54279000", "0"], [1752247680000, "2978.56000000", "2985.13000000", "2978.52000000", "2984.87000000", "918.38520000", 1752247739999, "2737376.98600600", 3346, "420.22530000", "1252814.59630000", "0"], [1752247740000, "2984.87000000", "2984.89000000", "2981.53000000", "2984.44000000", "627.58300000", 1752247799999, "1871989.41230200", 2544, "324.51810000", "967928.97757300", "0"], [1752247800000, "2984.44000000", "2984.44000000", "2976.81000000", "2976.95000000", "2740.65930000", 1752247859999, "8166887.13133600", 5402, "557.50420000", "1661589.25779200", "0"], [1752247860000, "2976.96000000", "2980.20000000", "2976.40000000", "2978.30000000", "985.98430000", 1752247919999, "2936762.45822400", 5380, "621.10060000", "1849790.93759400", "0"], [1752247920000, "2978.31000000", "2981.25000000", "2977.25000000", "2977.94000000", "1169.92420000", 1752247979999, "3485114.85574500", 4193, "489.45810000", "1458065.06657500", "0"], [1752247980000, "2977.94000000", "2979.61000000", "2977.11000000", "2979.33000000", "355.06980000", 1752248039999, "1057454.53178800", 2280, "216.63560000", "645154.48169600", "0"], [1752248040000, "2979.33000000", "2984.66000000", "2979.09000000", "2984.26000000", "743.32160000", 1752248099999, "2216914.22493200", 3511, "463.14700000", "1381284.12523700", "0"], [1752248100000, "2984.27000000", "2987.47000000", "2981.72000000", "2987.32000000", "614.73730000", 1752248159999, "1834693.84138900", 3093, "334.10990000", "997327.49469200", "0"], [1752248160000, "2987.31000000", "2992.49000000", "2984.03000000", "2988.03000000", "1457.43230000", 1752248219999, "4356180.85043600", 5483, "718.92580000", "2149376.02041400", "0"], [1752248220000, "2988.03000000", "2992.14000000", "2987.40000000", "2988.25000000", "485.28780000", 1752248279999, "1450757.82493400", 3299, "202.07990000", "604180.53514000", "0"], [1752248280000, "2988.25000000", "2996.50000000", "2988.25000000", "2994.19000000", "614.23240000", 1752248339999, "1838840.78055400", 4111, "337.69760000", "1010969.23178900", "0"], [1752248340000, "2994.24000000", "2994.75000000", "2983.91000000", "2988.99000000", "1396.91210000", 1752248399999, "4174830.79416200", 5917, "521.76880000", "1559004.19534900", "0"], [1752248400000, "2988.99000000", "2991.63000000", "2988.99000000", "2989.44000000", "414.68680000", 1752248459999, "1240055.61957100", 2944, "183.80520000", "549621.12599700", "0"], [1752248460000, "2989.44000000", "2992.00000000", "2988.90000000", "2992.00000000", "383.64790000", 1752248519999, "1147053.63663000", 3056, "174.40930000", "521443.87674700", "0"], [1752248520000, "2992.00000000", "2994.45000000", "2990.00000000", "2990.55000000", "498.65830000", 1752248579999, "1492076.46327700", 3516, "305.43230000", "913901.33810800", "0"], [1752248580000, "2990.56000000", "2990.99000000", "2987.00000000", "2987.50000000", "397.70280000", 1752248639999, "1188811.17304000", 2823, "188.10720000", "562304.50144100", "0"], [1752248640000, "2987.49000000", "2988.00000000", "2984.07000000", "2985.39000000", "325.10320000", 1752248699999, "970615.34983900", 3105, "122.65150000", "366161.11446700", "0"], [1752248700000, "2985.38000000", "2986.37000000", "2984.49000000", "2984.49000000", "220.66150000", 1752248759999, "658714.94950200", 2242, "112.03980000", "334452.10600300", "0"], [1752248760000, "2984.50000000", "2985.60000000", "2977.57000000", "2981.00000000", "1188.00460000", 1752248819999, "3540652.73258900", 5335, "823.20140000", "2452978.45290800", "0"], [1752248820000, "2981.00000000", "2981.89000000", "2979.39000000", "2981.17000000", "578.29000000", 1752248879999, "1723824.96354700", 2833, "236.05130000", "703626.24573300", "0"], [1752248880000, "2981.17000000", "2981.17000000", "2975.33000000", "2975.34000000", "728.03040000", 1752248939999, "2167741.69077200", 4384, "334.25430000", "995115.00923800", "0"], [1752248940000, "2975.33000000", "2976.50000000", "2973.11000000", "2974.76000000", "710.26700000", 1752248999999, "2112901.14417300", 4591, "284.57750000", "846571.75230600", "0"], [1752249000000, "2974.76000000", "2980.50000000", "2972.48000000", "2978.29000000", "750.02460000", 1752249059999, "2232598.83258500", 4194, "457.43920000", "1361906.17836600", "0"], [1752249060000, "2978.30000000", "2978.77000000", "2974.01000000", "2974.43000000", "1263.09570000", 1752249119999, "3759666.36991200", 3762, "289.38280000", "861096.57078400", "0"], [1752249120000, "2974.42000000", "2976.10000000", "2971.05000000", "2971.66000000", "726.32180000", 1752249179999, "2160116.02661600", 3507, "418.87040000", "1245684.13225500", "0"], [1752249180000, "2971.66000000", "2971.75000000", "2957.40000000", "2963.22000000", "5674.34190000", 1752249239999, "16821077.55286100", 11691, "1501.67690000", "4449804.57475900", "0"], [1752249240000, "2963.22000000", "2963.22000000", "2940.57000000", "2952.66000000", "5582.42840000", 1752249299999, "16468149.14591300", 21035, "2370.08240000", "6990546.57778300", "0"], [1752249300000, "2952.66000000", "2954.03000000", "2944.94000000", "2949.30000000", "2812.00610000", 1752249359999, "8294985.75178200", 11448, "1461.87310000", "4311697.63550700", "0"], [1752249360000, "2949.24000000", "2949.24000000", "2942.70000000", "2947.34000000", "3000.42470000", 1752249419999, "8838389.67291600", 12976, "1466.85900000", "4320951.67075400", "0"], [1752249420000, "2947.34000000", "2948.24000000", "2942.17000000", "2944.96000000", "2400.96450000", 1752249479999, "7070044.99936600", 11176, "1273.28470000", "3748929.88651600", "0"], [1752249480000, "2944.97000000", "2948.00000000", "2939.36000000", "2945.40000000", "4492.37640000", 1752249539999, "13222726.69955800", 13389, "1926.16930000", "5672227.00513000", "0"], [1752249540000, "2945.40000000", "2951.27000000", "2943.64000000", "2951.09000000", "3060.52550000", 1752249599999, "9019468.30794400", 6996, "1313.45810000", "3871970.72638800", "0"], [1752249600000, "2951.09000000", "2956.62000000", "2947.23000000", "2956.54000000", "1653.24980000", 1752249659999, "4879566.44958000", 7999, "905.57750000", "2672465.17168500", "0"], [1752249660000, "2956.54000000", "2958.72000000", "2954.55000000", "2957.61000000", "1132.93920000", 1752249719999, "3350019.68672600", 6528, "645.77310000", "1909622.78729900", "0"], [1752249720000, "2957.61000000", "2966.73000000", "2957.61000000", "2966.72000000", "1192.82860000", 1752249779999, "3532075.06404200", 7640, "882.24840000", "2612157.69097100", "0"], [1752249780000, "2966.72000000", "2968.94000000", "2962.10000000", "2962.42000000", "773.19460000", 1752249839999, "2292415.81297500", 6302, "315.89830000", "936638.25883800", "0"], [1752249840000, "2962.42000000", "2964.40000000", "2955.80000000", "2956.39000000", "1261.44310000", 1752249899999, "3734687.43001100", 5947, "623.82980000", "1847111.97256700", "0"], [1752249900000, "2956.39000000", "2958.77000000", "2951.51000000", "2951.51000000", "760.84790000", 1752249959999, "2249198.75654600", 5296, "425.42770000", "1257614.07957200", "0"], [1752249960000, "2951.51000000", "2953.14000000", "2942.20000000", "2942.36000000", "2108.74710000", 1752250019999, "6214677.55400600", 10025, "1269.70180000", "3742705.58645400", "0"], [1752250020000, "2942.35000000", "2947.27000000", "2936.46000000", "2944.63000000", "2006.66340000", 1752250079999, "5902445.35807700", 9014, "1080.19470000", "3177497.31669900", "0"], [1752250080000, "2944.62000000", "2948.54000000", "2941.94000000", "2946.74000000", "1095.33330000", 1752250139999, "3225954.95699300", 5327, "491.81740000", "1448643.70299800", "0"], [1752250140000, "2946.73000000", "2952.09000000", "2945.25000000", "2950.10000000", "891.97270000", 1752250199999, "2630485.38065200", 4750, "692.11770000", "2041059.39046500", "0"], [1752250200000, "2950.11000000", "2951.24000000", "2945.00000000", "2949.08000000", "877.55560000", 1752250259999, "2587363.40995200", 4980, "324.55440000", "956644.68764100", "0"], [1752250260000, "2949.11000000", "2951.38000000", "2947.08000000", "2950.70000000", "3913.63460000", 1752250319999, "11544225.44952600", 5754, "1324.32500000", "3905672.36388100", "0"], [1752250320000, "2950.71000000", "2952.67000000", "2943.61000000", "2947.46000000", "1514.60370000", 1752250379999, "4465562.48649000", 7508, "678.64140000", "2000688.33006200", "0"], [1752250380000, "2947.47000000", "2948.11000000", "2944.06000000", "2944.57000000", "340.22330000", 1752250439999, "1002369.56205800", 3912, "162.46880000", "478646.65415100", "0"], [1752250440000, "2944.57000000", "2952.43000000", "2944.52000000", "2952.15000000", "877.67350000", 1752250499999, "2587475.54101000", 3612, "419.16810000", "1235852.49289200", "0"], [1752250500000, "2952.14000000", "2960.90000000", "2951.17000000", "2958.25000000", "811.49260000", 1752250559999, "2399468.01752400", 5126, "570.96380000", "1687896.02025100", "0"], [1752250560000, "2958.25000000", "2960.21000000", "2951.99000000", "2956.69000000", "613.23300000", 1752250619999, "1812575.51541900", 4530, "401.77680000", "1187461.97140700", "0"], [1752250620000, "2956.73000000", "2957.29000000", "2952.36000000", "2954.86000000", "568.85770000", 1752250679999, "1680574.34450200", 3589, "314.99480000", "930528.28341000", "0"], [1752250680000, "2954.86000000", "2954.86000000", "2947.77000000", "2947.84000000", "1144.95910000", 1752250739999, "3379299.90125000", 4643, "307.83430000", "908435.59922800", "0"], [1752250740000, "2947.85000000", "2949.47000000", "2941.56000000", "2943.94000000", "589.42750000", 1752250799999, "1736200.21858000", 4573, "293.14140000", "863278.69486700", "0"], [1752250800000, "2943.94000000", "2951.52000000", "2943.91000000", "2951.51000000", "699.83460000", 1752250859999, "2063030.20320300", 4567, "409.02550000", "1205712.31191600", "0"], [1752250860000, "2951.52000000", "2954.49000000", "2948.60000000", "2952.55000000", "669.15230000", 1752250919999, "1974499.82568700", 4292, "371.40130000", "1095907.75525900", "0"], [1752250920000, "2952.54000000", "2960.75000000", "2952.42000000", "2958.65000000", "525.24120000", 1752250979999, "1553272.45401200", 4055, "376.57770000", "1113559.73008700", "0"], [1752250980000, "2958.64000000", "2960.59000000", "2957.21000000", "2958.67000000", "461.25510000", 1752251039999, "1364561.51053200", 2991, "280.75630000", "830591.59712400", "0"], [1752251040000, "2958.68000000", "2964.20000000", "2958.68000000", "2961.50000000", "355.71500000", 1752251099999, "1053499.70242800", 3270, "233.13420000", "690510.32153500", "0"], [1752251100000, "2961.50000000", "2963.50000000", "2959.73000000", "2962.50000000", "422.19800000", 1752251159999, "1250443.17758900", 4791, "265.29720000", "785696.44046800", "0"], [1752251160000, "2962.51000000", "2964.50000000", "2960.80000000", "2963.52000000", "352.29220000", 1752251219999, "1043501.23396100", 3578, "180.44090000", "534470.57874800", "0"], [1752251220000, "2963.51000000", "2966.52000000", "2961.87000000", "2965.87000000", "1502.78100000", 1752251279999, "4455694.69440700", 3682, "1353.66390000", "4013631.38886900", "0"], [1752251280000, "2965.87000000", "2966.40000000", "2964.10000000", "2964.10000000", "393.09410000", 1752251339999, "1165742.37797100", 2816, "138.10600000", "409567.74659300", "0"], [1752251340000, "2964.10000000", "2967.29000000", "2964.10000000", "2967.29000000", "578.04220000", 1752251399999, "1714706.63119100", 2515, "340.34190000", "1009575.08426700", "0"], [1752251400000, "2967.29000000", "2969.33000000", "2963.61000000", "2967.89000000", "770.88910000", 1752251459999, "2287149.89532900", 6004, "379.10670000", "1124843.83435700", "0"], [1752251460000, "2967.89000000", "2968.20000000", "2963.18000000", "2965.50000000", "550.97010000", 1752251519999, "1633807.42924900", 3986, "254.87930000", "755720.68470900", "0"], [1752251520000, "2965.50000000", "2970.52000000", "2964.60000000", "2969.73000000", "547.65080000", 1752251579999, "1625568.05896400", 4608, "364.50560000", "1082072.63394400", "0"], [1752251580000, "2969.73000000", "2970.17000000", "2967.14000000", "2969.42000000", "238.87620000", 1752251639999, "709182.73189000", 2834, "80.97700000", "240394.61174100", "0"], [1752251640000, "2969.44000000", "2970.80000000", "2968.60000000", "2969.50000000", "301.40940000", 1752251699999, "895069.73525500", 2309, "124.14570000", "368686.62119100", "0"], [1752251700000, "2969.50000000", "2970.57000000", "2967.13000000", "2967.59000000", "363.62030000", 1752251759999, "1079677.98043400", 2787, "224.06240000", "665324.31699900", "0"], [1752251760000, "2967.60000000", "2968.14000000", "2959.63000000", "2960.35000000", "912.13270000", 1752251819999, "2702516.86138500", 4463, "257.64100000", "763229.10722000", "0"], [1752251820000, "2960.34000000", "2963.87000000", "2959.42000000", "2963.11000000", "483.11380000", 1752251879999, "1430982.39585100", 2288, "184.46800000", "546395.31226300", "0"], [1752251880000, "2963.10000000", "2970.45000000", "2962.73000000", "2970.45000000", "671.03770000", 1752251939999, "1990616.70465000", 2222, "613.26910000", "1819284.73258300", "0"], [1752251940000, "2970.44000000", "2972.19000000", "2967.12000000", "2968.51000000", "689.77480000", 1752251999999, "2048901.32683800", 4559, "425.82070000", "1265016.09161700", "0"], [1752252000000, "2968.51000000", "2970.46000000", "2967.59000000", "2969.20000000", "335.57640000", 1752252059999, "996367.14267800", 3260, "157.07000000", "466347.98162200", "0"], [1752252060000, "2969.20000000", "2970.40000000", "2968.27000000", "2968.99000000", "169.48780000", 1752252119999, "503260.53249900", 2232, "70.17640000", "208374.44367300", "0"], [1752252120000, "2969.00000000", "2970.00000000", "2965.40000000", "2967.41000000", "295.16460000", 1752252179999, "876052.69484500", 2979, "144.27430000", "428215.38793100", "0"], [1752252180000, "2967.40000000", "2968.07000000", "2963.04000000", "2963.04000000", "444.75100000", 1752252239999, "1319348.99567700", 3558, "103.83140000", "307933.18817600", "0"], [1752252240000, "2963.02000000", "2964.00000000", "2963.01000000", "2963.70000000", "2138.59370000", 1752252299999, "6338073.23408900", 2293, "2022.81790000", "5994968.27609900", "0"], [1752252300000, "2963.69000000", "2964.30000000", "2962.27000000", "2963.06000000", "1223.97220000", 1752252359999, "3627342.80469700", 3546, "972.85260000", "2883147.05835500", "0"], [1752252360000, "2963.06000000", "2963.06000000", "2956.99000000", "2956.99000000", "544.28900000", 1752252419999, "1611079.81179500", 3384, "220.80040000", "653672.55079700", "0"], [1752252420000, "2956.99000000", "2960.70000000", "2954.27000000", "2960.47000000", "1018.39940000", 1752252479999, "3011034.18027700", 4530, "282.56510000", "835677.14004100", "0"], [1752252480000, "2960.46000000", "2960.46000000", "2939.74000000", "2959.97000000", "4259.08130000", 1752252539999, "12579261.74132600", 10937, "910.99080000", "2693988.39773600", "0"], [1752252540000, "2959.96000000", "2961.40000000", "2958.80000000", "2961.26000000", "983.45130000", 1752252599999, "2911606.48482100", 3138, "766.51650000", "2269432.96855800", "0"], [1752252600000, "2961.26000000", "2965.76000000", "2961.25000000", "2964.12000000", "808.75490000", 1752252659999, "2396025.10660900", 2271, "670.17760000", "1985273.89696400", "0"], [1752252660000, "2964.11000000", "2969.60000000", "2964.11000000", "2969.60000000", "279.29650000", 1752252719999, "828799.21951000", 2002, "202.94000000", "602190.87765400", "0"], [1752252720000, "2969.60000000", "2970.74000000", "2968.63000000", "2969.82000000", "359.22270000", 1752252779999, "1066746.57828000", 2675, "264.59880000", "785741.55210500", "0"], [1752252780000, "2969.81000000", "2970.27000000", "2967.04000000", "2968.36000000", "239.95440000", 1752252839999, "712346.72719900", 2221, "129.70590000", "385037.80358900", "0"], [1752252840000, "2968.36000000", "2969.40000000", "2968.19000000", "2968.51000000", "243.24210000", 1752252899999, "722169.39290600", 1677, "118.47720000", "351730.99910500", "0"], [1752252900000, "2968.51000000", "2969.71000000", "2967.44000000", "2967.44000000", "355.97840000", 1752252959999, "1056801.45203800", 2208, "156.65600000", "465070.78495100", "0"], [1752252960000, "2967.44000000", "2969.44000000", "2966.49000000", "2969.00000000", "416.09610000", 1752253019999, "1234979.49012500", 2541, "279.67740000", "830073.83834900", "0"], [1752253020000, "2968.99000000", "2969.38000000", "2967.00000000", "2969.38000000", "499.35930000", 1752253079999, "1482326.32864600", 2160, "230.99670000", "685640.58235500", "0"], [1752253080000, "2969.38000000", "2970.00000000", "2968.01000000", "2968.01000000", "141.97320000", 1752253139999, "421588.19245700", 1460, "57.30680000", "170176.22688700", "0"], [1752253140000, "2968.01000000", "2969.99000000", "2967.49000000", "2967.54000000", "307.75870000", 1752253199999, "913692.47526700", 1679, "124.28560000", "368956.17665500", "0"], [1752253200000, "2967.54000000", "2968.00000000", "2965.80000000", "2966.73000000", "314.92270000", 1752253259999, "934406.08522200", 1786, "138.97710000", "412333.49362300", "0"], [1752253260000, "2966.73000000", "2968.30000000", "2964.70000000", "2968.07000000", "319.82540000", 1752253319999, "948673.92999100", 2458, "155.09240000", "460027.74924800", "0"], [1752253320000, "2968.07000000", "2968.73000000", "2965.52000000", "2965.61000000", "250.38740000", 1752253379999, "742995.04579300", 1475, "67.27860000", "199624.92510800", "0"], [1752253380000, "2965.61000000", "2968.50000000", "2964.00000000", "2968.49000000", "219.87140000", 1752253439999, "652072.10679600", 2550, "134.74630000", "399613.83028600", "0"], [1752253440000, "2968.49000000", "2972.28000000", "2968.49000000", "2971.10000000", "230.20360000", 1752253499999, "683833.06977600", 2158, "143.21330000", "425437.30836600", "0"], [1752253500000, "2971.10000000", "2973.67000000", "2970.49000000", "2971.99000000", "504.25290000", 1752253559999, "1498953.29695000", 2959, "420.83990000", "1251032.71342700", "0"], [1752253560000, "2972.00000000", "2978.97000000", "2971.80000000", "2978.01000000", "768.01870000", 1752253619999, "2285347.66059400", 4522, "557.96250000", "1660096.36949900", "0"], [1752253620000, "2978.00000000", "2983.45000000", "2977.55000000", "2980.28000000", "928.15730000", 1752253679999, "2766179.59128600", 4950, "512.70500000", "1527741.35748900", "0"], [1752253680000, "2980.28000000", "2980.50000000", "2978.02000000", "2979.69000000", "401.55060000", 1752253739999, "1196406.08515800", 2940, "196.91170000", "586664.75413600", "0"], [1752253740000, "2979.69000000", "2981.38000000", "2978.09000000", "2978.09000000", "501.77950000", 1752253799999, "1495411.05058200", 2414, "176.46630000", "525896.31736500", "0"], [1752253800000, "2978.08000000", "2978.50000000", "2975.80000000", "2978.45000000", "470.44330000", 1752253859999, "1400624.41598700", 2990, "217.09240000", "646315.28168500", "0"], [1752253860000, "2978.44000000", "2981.73000000", "2978.21000000", "2980.26000000", "507.22400000", 1752253919999, "1511714.82611400", 2794, "294.52010000", "877752.08588200", "0"], [1752253920000, "2980.26000000", "2981.55000000", "2978.00000000", "2979.65000000", "796.74420000", 1752253979999, "2374466.50022000", 2721, "499.50310000", "1488472.78691200", "0"], [1752253980000, "2979.64000000", "2981.96000000", "2979.05000000", "2980.17000000", "450.39740000", 1752254039999, "1342593.87481200", 2619, "250.12810000", "745627.31277000", "0"], [1752254040000, "2980.17000000", "2980.48000000", "2976.37000000", "2979.69000000", "1313.39160000", 1752254099999, "3912085.22203500", 3486, "597.66870000", "1780281.06413300", "0"], [1752254100000, "2979.70000000", "2982.78000000", "2979.34000000", "2980.22000000", "655.12760000", 1752254159999, "1952780.38595700", 2805, "319.89540000", "953557.73259900", "0"], [1752254160000, "2980.22000000", "2981.00000000", "2978.41000000", "2980.59000000", "610.80100000", 1752254219999, "1819857.52471500", 2439, "210.42180000", "627012.96577100", "0"], [1752254220000, "2980.60000000", "2982.57000000", "2979.79000000", "2980.31000000", "367.56770000", 1752254279999, "1095759.28801700", 2122, "142.47040000", "424701.95009400", "0"], [1752254280000, "2980.32000000", "2982.27000000", "2979.82000000", "2982.27000000", "345.93330000", 1752254339999, "1031022.24898400", 2049, "214.63080000", "639688.95335000", "0"], [1752254340000, "2982.27000000", "2992.99000000", "2981.81000000", "2992.36000000", "1485.47790000", 1752254399999, "4437996.49857700", 6446, "1190.77340000", "3557565.25813000", "0"], [1752254400000, "2992.36000000", "2999.57000000", "2991.90000000", "2994.76000000", "3015.39160000", 1752254459999, "9033569.00302900", 10268, "1289.57920000", "3863231.03038800", "0"], [1752254460000, "2994.75000000", "2995.50000000", "2992.90000000", "2995.49000000", "351.01700000", 1752254519999, "1051037.12657900", 3316, "170.56990000", "510725.92467900", "0"], [1752254520000, "2995.49000000", "2995.77000000", "2990.90000000", "2991.33000000", "791.55260000", 1752254579999, "2369734.54833700", 3285, "333.16820000", "997424.53796800", "0"], [1752254580000, "2991.34000000", "2993.99000000", "2990.27000000", "2993.99000000", "592.20060000", 1752254639999, "1772203.78177800", 2290, "330.15650000", "988045.18342900", "0"], [1752254640000, "2993.99000000", "2993.99000000", "2990.64000000", "2990.67000000", "920.61460000", 1752254699999, "2754488.56113900", 2744, "409.66200000", "1225768.23110500", "0"], [1752254700000, "2990.67000000", "2991.03000000", "2985.00000000", "2988.86000000", "984.50770000", 1752254759999, "2941546.27421200", 4304, "422.24270000", "1261563.51032100", "0"], [1752254760000, "2988.87000000", "2992.35000000", "2988.55000000", "2991.75000000", "660.68020000", 1752254819999, "1976077.37689900", 2517, "452.90450000", "1354636.55734900", "0"], [1752254820000, "2991.76000000", "2991.76000000", "2988.71000000", "2990.17000000", "778.33480000", 1752254879999, "2327397.26189800", 3240, "375.20200000", "1121851.51108800", "0"], [1752254880000, "2990.18000000", "2991.64000000", "2989.23000000", "2990.31000000", "363.48470000", 1752254939999, "1086957.73831200", 2375, "211.54950000", "632601.83225600", "0"], [1752254940000, "2990.31000000", "2990.31000000", "2988.50000000", "2990.00000000", "388.93800000", 1752254999999, "1162684.79601200", 2598, "169.56000000", "506880.14732100", "0"], [1752255000000, "2989.99000000", "2991.88000000", "2989.44000000", "2990.26000000", "221.60990000", 1752255059999, "662770.10555100", 1871, "134.08880000", "401018.15896700", "0"], [1752255060000, "2990.27000000", "2990.64000000", "2985.00000000", "2985.00000000", "248.44110000", 1752255119999, "742415.92768700", 2336, "97.03640000", "289950.34925100", "0"], [1752255120000, "2985.01000000", "2989.61000000", "2983.99000000", "2988.29000000", "394.61940000", 1752255179999, "1178534.85283400", 2891, "208.35510000", "622186.20222200", "0"], [1752255180000, "2988.29000000", "2989.77000000", "2986.50000000", "2987.29000000", "171.95330000", 1752255239999, "513804.62964100", 2324, "78.15280000", "233518.88017500", "0"], [1752255240000, "2987.27000000", "2987.57000000", "2985.00000000", "2986.65000000", "188.25350000", 1752255299999, "562120.25652800", 2344, "97.86730000", "292225.84766900", "0"], [1752255300000, "2986.66000000", "2987.70000000", "2985.99000000", "2987.51000000", "254.37790000", 1752255359999, "759785.23278600", 1600, "130.33280000", "389294.34688600", "0"], [1752255360000, "2987.52000000", "2987.65000000", "2984.49000000", "2984.50000000", "244.90580000", 1752255419999, "731411.25470000", 2513, "80.98140000", "241856.98914800", "0"], [1752255420000, "2984.50000000", "2985.17000000", "2981.49000000", "2983.20000000", "332.10360000", 1752255479999, "990680.40737000", 2495, "107.58080000", "320935.46156100", "0"], [1752255480000, "2983.21000000", "2983.21000000", "2977.12000000", "2977.64000000", "505.59860000", 1752255539999, "1506506.67541500", 3682, "186.67930000", "556171.51488900", "0"], [1752255540000, "2977.64000000", "2981.28000000", "2976.78000000", "2980.11000000", "339.18610000", 1752255599999, "1010324.77998500", 1845, "164.19850000", "489050.24467000", "0"], [1752255600000, "2980.11000000", "2982.87000000", "2979.40000000", "2980.90000000", "208.52160000", 1752255659999, "621685.63630600", 1490, "82.94440000", "247255.18893800", "0"], [1752255660000, "2980.91000000", "2982.01000000", "2979.58000000", "2982.01000000", "144.21230000", 1752255719999, "429764.06123400", 994, "84.58510000", "252071.44576400", "0"], [1752255720000, "2982.01000000", "2984.06000000", "2981.50000000", "2983.27000000", "225.03350000", 1752255779999, "671209.10077500", 1907, "114.27000000", "340837.83849900", "0"], [1752255780000, "2983.27000000", "2984.46000000", "2982.02000000", "2983.11000000", "351.56370000", 1752255839999, "1048899.76256300", 2066, "102.38850000", "305428.72315100", "0"], [1752255840000, "2983.11000000", "2985.05000000", "2983.10000000", "2984.41000000", "324.44160000", 1752255899999, "968161.38107800", 961, "71.36190000", "212959.54862500", "0"], [1752255900000, "2984.41000000", "2990.04000000", "2983.06000000", "2988.56000000", "383.40520000", 1752255959999, "1145263.29390400", 2504, "242.66610000", "724944.05572400", "0"], [1752255960000, "2988.57000000", "2991.27000000", "2987.60000000", "2989.60000000", "294.58160000", 1752256019999, "880760.18141500", 2106, "160.05960000", "478521.01294600", "0"], [1752256020000, "2989.60000000", "2990.24000000", "2987.74000000", "2989.81000000", "188.52760000", 1752256079999, "563447.99701600", 1511, "89.38440000", "267116.94862100", "0"], [1752256080000, "2989.81000000", "2990.56000000", "2987.72000000", "2990.10000000", "133.39010000", 1752256139999, "398687.30496800", 1414, "70.12610000", "209593.86279400", "0"], [1752256140000, "2990.10000000", "2991.75000000", "2988.90000000", "2988.90000000", "194.65640000", 1752256199999, "582171.60849000", 1440, "81.32410000", "243215.44744000", "0"], [1752256200000, "2988.91000000", "2990.20000000", "2987.05000000", "2987.14000000", "272.47470000", 1752256259999, "814379.36340400", 1867, "134.69740000", "402599.01314400", "0"], [1752256260000, "2987.15000000", "2989.47000000", "2986.05000000", "2989.47000000", "164.87840000", 1752256319999, "492559.34689000", 1464, "93.80080000", "280224.27948600", "0"], [1752256320000, "2989.46000000", "2992.49000000", "2989.46000000", "2991.89000000", "239.84950000", 1752256379999, "717428.42172900", 1269, "113.09910000", "338311.93434900", "0"], [1752256380000, "2991.89000000", "2994.00000000", "2991.86000000", "2992.48000000", "213.35090000", 1752256439999, "638468.55204200", 1329, "119.51110000", "357646.04513800", "0"], [1752256440000, "2992.49000000", "2993.39000000", "2991.17000000", "2992.30000000", "128.23040000", 1752256499999, "383671.28805900", 1317, "57.84130000", "173052.25065400", "0"], [1752256500000, "2992.31000000", "2993.48000000", "2991.60000000", "2993.39000000", "180.89570000", 1752256559999, "541362.16276500", 1366, "114.51670000", "342718.24417200", "0"], [1752256560000, "2993.40000000", "2993.50000000", "2991.00000000", "2992.14000000", "312.49320000", 1752256619999, "934962.61186400", 1607, "160.35750000", "479756.07897100", "0"], [1752256620000, "2992.14000000", "2992.18000000", "2989.79000000", "2991.09000000", "266.20970000", 1752256679999, "796134.47161700", 1366, "127.70600000", "381889.84769300", "0"], [1752256680000, "2991.10000000", "2992.56000000", "2991.09000000", "2992.16000000", "131.21210000", 1752256739999, "392559.18062700", 897, "53.93140000", "161355.84288100", "0"], [1752256740000, "2992.17000000", "2993.31000000", "2991.09000000", "2993.31000000", "273.34220000", 1752256799999, "817805.61279100", 1552, "64.75830000", "193768.49149500", "0"], [1752256800000, "2993.31000000", "2994.00000000", "2991.29000000", "2993.48000000", "510.88540000", 1752256859999, "1529003.65109000", 1953, "167.18390000", "500378.50218400", "0"], [1752256860000, "2993.49000000", "2995.00000000", "2993.46000000", "2994.56000000", "329.54610000", 1752256919999, "986804.41612600", 1643, "266.69550000", "798608.23513400", "0"], [1752256920000, "2994.56000000", "2995.00000000", "2993.57000000", "2994.53000000", "111.02020000", 1752256979999, "332450.04908200", 1114, "62.61400000", "187489.15987100", "0"], [1752256980000, "2994.53000000", "2994.53000000", "2991.80000000", "2992.19000000", "222.19510000", 1752257039999, "664897.97621300", 1506, "88.89740000", "266001.48117400", "0"], [1752257040000, "2992.20000000", "2992.62000000", "2990.53000000", "2991.39000000", "190.71870000", 1752257099999, "570523.95960600", 1405, "64.46750000", "192853.27598300", "0"], [1752257100000, "2991.40000000", "2992.23000000", "2988.35000000", "2991.19000000", "278.68620000", 1752257159999, "833241.10781500", 2392, "103.78590000", "310298.71425300", "0"], [1752257160000, "2991.19000000", "2991.19000000", "2988.08000000", "2988.08000000", "418.01390000", 1752257219999, "1249534.93948300", 2482, "280.77120000", "839242.90695100", "0"], [1752257220000, "2988.07000000", "2991.91000000", "2987.30000000", "2990.86000000", "299.96910000", 1752257279999, "896708.65213800", 2245, "200.60700000", "599682.70160400", "0"], [1752257280000, "2990.87000000", "2992.13000000", "2990.20000000", "2991.11000000", "507.94220000", 1752257339999, "1519497.58509800", 1923, "291.20360000", "871090.05455800", "0"], [1752257340000, "2991.11000000", "2992.13000000", "2989.22000000", "2989.22000000", "123.36130000", 1752257399999, "368947.90285100", 1494, "46.47370000", "138992.40835100", "0"], [1752257400000, "2989.22000000", "2990.63000000", "2987.51000000", "2988.54000000", "298.84700000", 1752257459999, "893372.22723700", 2104, "194.78500000", "582309.06555600", "0"], [1752257460000, "2988.54000000", "2991.82000000", "2988.54000000", "2991.25000000", "200.81530000", 1752257519999, "600446.84112800", 1265, "113.60350000", "339697.09493100", "0"], [1752257520000, "2991.26000000", "2992.49000000", "2991.06000000", "2991.94000000", "92.22760000", 1752257579999, "275925.18855300", 1034, "44.38470000", "132791.84737100", "0"], [1752257580000, "2991.93000000", "2994.99000000", "2991.93000000", "2994.85000000", "153.51680000", 1752257639999, "459616.71351400", 1385, "105.46430000", "315745.62424600", "0"], [1752257640000, "2994.85000000", "2994.85000000", "2993.95000000", "2993.95000000", "212.28090000", 1752257699999, "635603.33020800", 969, "117.26110000", "351093.70862800", "0"], [1752257700000, "2993.95000000", "2998.92000000", "2993.95000000", "2996.30000000", "566.76410000", 1752257759999, "1698554.87352500", 2679, "320.02850000", "958931.33001900", "0"], [1752257760000, "2996.31000000", "2996.31000000", "2991.04000000", "2991.77000000", "417.26170000", 1752257819999, "1248940.72211900", 2779, "123.13450000", "368474.10848700", "0"], [1752257820000, "2991.76000000", "2993.22000000", "2991.76000000", "2993.22000000", "237.05390000", 1752257879999, "709361.21696600", 1486, "137.03560000", "410049.41841800", "0"], [1752257880000, "2993.24000000", "2994.12000000", "2992.87000000", "2993.55000000", "100.98300000", 1752257939999, "302306.31223600", 1244, "43.59360000", "130497.41151100", "0"], [1752257940000, "2993.55000000", "2993.55000000", "2987.71000000", "2987.71000000", "259.10910000", 1752257999999, "774933.38981200", 2539, "96.05810000", "287270.53073400", "0"], [1752258000000, "2987.70000000", "2987.73000000", "2983.68000000", "2986.80000000", "852.00850000", 1752258059999, "2543591.76043100", 3880, "278.10250000", "830245.16354200", "0"], [1752258060000, "2986.81000000", "2989.82000000", "2986.24000000", "2989.81000000", "177.04380000", 1752258119999, "528932.22039300", 1759, "107.41900000", "320946.94883800", "0"], [1752258120000, "2989.82000000", "2991.29000000", "2989.82000000", "2990.37000000", "263.64120000", 1752258179999, "788422.95679100", 1398, "89.54670000", "267775.34309000", "0"], [1752258180000, "2990.37000000", "2994.72000000", "2990.37000000", "2994.71000000", "226.48930000", 1752258239999, "677735.94824000", 1515, "149.84960000", "448466.62181800", "0"], [1752258240000, "2994.71000000", "2994.72000000", "2991.31000000", "2992.25000000", "269.13230000", 1752258299999, "805425.95521800", 1439, "76.77280000", "229703.92765700", "0"], [1752258300000, "2992.26000000", "2992.83000000", "2989.79000000", "2990.25000000", "350.81210000", 1752258359999, "1049527.33135400", 1701, "50.00370000", "149579.37765200", "0"], [1752258360000, "2990.26000000", "2990.26000000", "2987.00000000", "2987.64000000", "303.22480000", 1752258419999, "906261.05487300", 1908, "187.17030000", "559388.48644800", "0"], [1752258420000, "2987.64000000", "2988.76000000", "2986.67000000", "2987.56000000", "294.78890000", 1752258479999, "880775.58790000", 1600, "176.76950000", "528141.40815100", "0"], [1752258480000, "2987.56000000", "2987.56000000", "2983.52000000", "2985.47000000", "756.96850000", 1752258539999, "2260044.10920700", 3645, "255.38530000", "762441.73056100", "0"], [1752258540000, "2985.47000000", "2985.47000000", "2984.41000000", "2985.22000000", "152.77020000", 1752258599999, "455983.06225400", 890, "33.82010000", "100941.83622300", "0"], [1752258600000, "2985.23000000", "2986.18000000", "2983.52000000", "2984.98000000", "255.80350000", 1752258659999, "763691.04330300", 2314, "115.51590000", "344860.07398800", "0"], [1752258660000, "2984.96000000", "2988.44000000", "2983.51000000", "2988.44000000", "455.45780000", 1752258719999, "1359644.85317400", 1926, "289.75840000", "865046.56770600", "0"], [1752258720000, "2988.44000000", "2990.18000000", "2988.44000000", "2989.99000000", "248.92270000", 1752258779999, "744212.30083200", 1452, "184.36140000", "551195.70569500", "0"], [1752258780000, "2989.98000000", "2993.22000000", "2989.98000000", "2991.44000000", "357.85920000", 1752258839999, "1070300.89249000", 2427, "272.30130000", "814369.83387600", "0"], [1752258840000, "2991.44000000", "2992.49000000", "2990.81000000", "2990.81000000", "118.90080000", 1752258899999, "355695.89082200", 1019, "25.06230000", "74973.74523600", "0"], [1752258900000, "2990.82000000", "2990.82000000", "2987.52000000", "2989.14000000", "167.35150000", 1752258959999, "500161.71415500", 1737, "86.57160000", "258684.46692400", "0"], [1752258960000, "2989.13000000", "2990.94000000", "2988.81000000", "2990.01000000", "269.87450000", 1752259019999, "806814.73106800", 1270, "220.08190000", "657927.34334700", "0"], [1752259020000, "2990.02000000", "2991.23000000", "2989.20000000", "2989.61000000", "118.35500000", 1752259079999, "353930.15493800", 1198, "52.66540000", "157486.64685500", "0"], [1752259080000, "2989.61000000", "2990.22000000", "2987.80000000", "2989.15000000", "187.48350000", 1752259139999, "560425.68342100", 1907, "83.65200000", "250071.67081800", "0"], [1752259140000, "2989.14000000", "2990.40000000", "2988.71000000", "2988.73000000", "179.89930000", 1752259199999, "537863.95850900", 1279, "111.02930000", "331963.58333900", "0"], [1752259200000, "2988.73000000", "2989.02000000", "2987.51000000", "2988.21000000", "183.45360000", 1752259259999, "548212.07384800", 1272, "110.69450000", "330773.32154500", "0"], [1752259260000, "2988.21000000", "2989.43000000", "2987.99000000", "2987.99000000", "211.56720000", 1752259319999, "632302.54985400", 996, "82.41360000", "246310.34416900", "0"], [1752259320000, "2987.99000000", "2988.15000000", "2986.72000000", "2987.52000000", "159.58150000", 1752259379999, "476709.99966000", 1588, "90.75760000", "271091.57668500", "0"], [1752259380000, "2987.51000000", "2988.39000000", "2985.49000000", "2985.49000000", "151.32220000", 1752259439999, "451994.57338700", 1316, "40.86240000", "122061.96339200", "0"], [1752259440000, "2985.49000000", "2991.52000000", "2985.49000000", "2990.84000000", "583.21020000", 1752259499999, "1743017.32548600", 2550, "412.04930000", "1231268.30002400", "0"], [1752259500000, "2990.84000000", "2993.89000000", "2990.84000000", "2993.89000000", "246.97360000", 1752259559999, "739139.23652500", 1336, "161.99740000", "484801.01531300", "0"], [1752259560000, "2993.89000000", "2995.30000000", "2993.12000000", "2994.59000000", "199.13590000", 1752259619999, "596292.87922400", 1278, "128.72720000", "385458.79803600", "0"], [1752259620000, "2994.59000000", "2994.60000000", "2992.08000000", "2992.38000000", "146.29480000", 1752259679999, "437902.28612500", 1205, "55.95320000", "167469.53773800", "0"], [1752259680000, "2992.39000000", "2993.93000000", "2990.49000000", "2990.49000000", "200.17480000", 1752259739999, "598912.94876400", 1445, "84.47250000", "252745.08252900", "0"], [1752259740000, "2990.50000000", "2990.50000000", "2988.04000000", "2989.95000000", "108.93250000", 1752259799999, "325642.21978100", 1722, "61.35360000", "183408.62057200", "0"], [1752259800000, "2989.96000000", "2991.02000000", "2989.40000000", "2990.33000000", "273.36030000", 1752259859999, "817343.29922000", 1518, "202.54770000", "605599.19760200", "0"], [1752259860000, "2990.33000000", "2990.33000000", "2987.51000000", "2988.09000000", "194.10680000", 1752259919999, "580074.69087400", 1561, "65.94100000", "197054.47954600", "0"], [1752259920000, "2988.08000000", "2990.45000000", "2987.87000000", "2990.45000000", "97.85690000", 1752259979999, "292497.10416900", 1047, "50.27220000", "150265.24077100", "0"], [1752259980000, "2990.45000000", "2994.84000000", "2989.83000000", "2994.84000000", "104.67800000", 1752260039999, "313151.07076200", 1350, "82.69250000", "247401.46219300", "0"], [1752260040000, "2994.84000000", "2994.84000000", "2993.73000000", "2994.79000000", "187.45780000", 1752260099999, "561283.81219700", 924, "85.90930000", "257220.49332500", "0"], [1752260100000, "2994.79000000", "2995.29000000", "2993.86000000", "2994.90000000", "366.18780000", 1752260159999, "1096550.74071800", 1351, "285.02330000", "853489.39358200", "0"], [1752260160000, "2994.89000000", "2995.52000000", "2994.32000000", "2994.80000000", "305.40760000", 1752260219999, "914652.76810300", 1315, "173.07560000", "518325.26546300", "0"], [1752260220000, "2994.84000000", "2995.35000000", "2994.29000000", "2994.29000000", "178.52050000", 1752260279999, "534635.29502300", 952, "117.97030000", "353306.87412300", "0"], [1752260280000, "2994.29000000", "2995.50000000", "2993.85000000", "2995.50000000", "167.20510000", 1752260339999, "500720.68077500", 770, "136.35020000", "408329.44261700", "0"], [1752260340000, "2995.49000000", "2995.84000000", "2994.06000000", "2995.57000000", "142.66830000", 1752260399999, "427294.03553100", 1135, "72.84070000", "218147.22830100", "0"], [1752260400000, "2995.58000000", "2996.30000000", "2994.27000000", "2995.19000000", "202.11020000", 1752260459999, "605415.82305600", 2181, "121.43060000", "363732.87146400", "0"], [1752260460000, "2995.19000000", "2995.20000000", "2992.38000000", "2993.30000000", "140.47100000", 1752260519999, "420552.99039900", 1562, "36.54420000", "109393.17132700", "0"], [1752260520000, "2993.30000000", "2993.30000000", "2991.46000000", "2993.22000000", "141.51040000", 1752260579999, "423421.85004000", 1459, "80.87260000", "241982.42556400", "0"], [1752260580000, "2993.21000000", "2993.22000000", "2992.21000000", "2992.51000000", "150.77300000", 1752260639999, "451179.37897400", 746, "79.46490000", "237779.15698400", "0"], [1752260640000, "2992.51000000", "2992.52000000", "2985.66000000", "2987.80000000", "426.77290000", 1752260699999, "1275054.49341900", 4362, "190.28680000", "568340.56664700", "0"], [1752260700000, "2987.80000000", "2989.35000000", "2986.90000000", "2986.99000000", "213.01580000", 1752260759999, "636475.02410000", 2390, "89.29400000", "266805.95790100", "0"], [1752260760000, "2986.98000000", "2986.98000000", "2978.44000000", "2980.15000000", "691.44790000", 1752260819999, "2062310.00174100", 4933, "154.23150000", "459817.70975300", "0"], [1752260820000, "2980.15000000", "2985.47000000", "2979.25000000", "2985.46000000", "305.49030000", 1752260879999, "911210.48975000", 2847, "136.58500000", "407457.26551100", "0"], [1752260880000, "2985.46000000", "2988.14000000", "2983.33000000", "2988.14000000", "274.22260000", 1752260939999, "818738.07128500", 2442, "124.81030000", "372682.83495000", "0"], [1752260940000, "2988.15000000", "2990.04000000", "2987.57000000", "2988.94000000", "284.87530000", 1752260999999, "851303.08950200", 1701, "195.78720000", "585073.02092700", "0"], [1752261000000, "2988.94000000", "2989.39000000", "2986.05000000", "2986.79000000", "189.03030000", 1752261059999, "564748.47120900", 2125, "105.91520000", "316441.61267900", "0"], [1752261060000, "2986.79000000", "2988.46000000", "2986.13000000", "2987.27000000", "239.80740000", 1752261119999, "716323.66109400", 2005, "95.01900000", "283821.00709200", "0"], [1752261120000, "2987.28000000", "2992.30000000", "2987.01000000", "2992.29000000", "183.97170000", 1752261179999, "549990.84241400", 1786, "136.55520000", "408249.95391900", "0"], [1752261180000, "2992.30000000", "2996.12000000", "2992.30000000", "2995.80000000", "548.14450000", 1752261239999, "1641422.71600000", 2123, "442.72700000", "1325797.54692000", "0"], [1752261240000, "2995.80000000", "2996.77000000", "2994.63000000", "2994.80000000", "286.45930000", 1752261299999, "858075.57919100", 1318, "30.99150000", "92826.24859900", "0"], [1752261300000, "2994.80000000", "2996.99000000", "2994.80000000", "2996.31000000", "219.35300000", 1752261359999, "657123.90001800", 1381, "90.76730000", "271901.42631400", "0"], [1752261360000, "2996.31000000", "3001.29000000", "2996.31000000", "3000.70000000", "1466.87620000", 1752261419999, "4400158.14449300", 4386, "1382.40790000", "4146870.88980200", "0"], [1752261420000, "3000.70000000", "3006.90000000", "3000.60000000", "3003.97000000", "1414.31200000", 1752261479999, "4247907.80794400", 6224, "911.29740000", "2736920.79268300", "0"], [1752261480000, "3003.97000000", "3004.05000000", "2999.51000000", "2999.52000000", "970.63680000", 1752261539999, "2914109.52762300", 3792, "354.69620000", "1064927.99419200", "0"], [1752261540000, "2999.52000000", "3002.87000000", "2999.52000000", "3002.47000000", "408.75710000", 1752261599999, "1226824.81640900", 2069, "219.26190000", "658098.98970600", "0"], [1752261600000, "3002.46000000", "3005.62000000", "3002.46000000", "3004.12000000", "898.24620000", 1752261659999, "2698318.36599100", 3124, "501.77410000", "1507330.13725200", "0"], [1752261660000, "3004.12000000", "3004.90000000", "3003.30000000", "3004.70000000", "507.24200000", 1752261719999, "1523926.11832500", 2144, "177.87090000", "534378.86398100", "0"], [1752261720000, "3004.69000000", "3004.69000000", "3002.00000000", "3004.06000000", "542.73540000", 1752261779999, "1630025.26547200", 2277, "200.99880000", "603598.73059300", "0"], [1752261780000, "3004.06000000", "3006.57000000", "3004.06000000", "3005.88000000", "433.72140000", 1752261839999, "1303530.81055700", 2230, "218.03350000", "655258.85160300", "0"], [1752261840000, "3005.88000000", "3006.99000000", "3004.06000000", "3005.67000000", "298.34870000", 1752261899999, "896739.39293000", 2054, "114.77580000", "344967.09520500", "0"], [1752261900000, "3005.68000000", "3007.09000000", "3004.98000000", "3007.00000000", "958.30690000", 1752261959999, "2880588.10855500", 2417, "655.12670000", "1969178.94457800", "0"], [1752261960000, "3007.00000000", "3010.39000000", "3007.00000000", "3009.74000000", "1435.00150000", 1752262019999, "4318323.73973500", 4143, "851.54330000", "2562592.01268100", "0"], [1752262020000, "3009.73000000", "3009.74000000", "3005.31000000", "3006.06000000", "529.25880000", 1752262079999, "1591878.57075700", 2085, "98.63210000", "296602.02896100", "0"], [1752262080000, "3006.05000000", "3006.06000000", "2997.16000000", "2997.59000000", "911.24920000", 1752262139999, "2734529.63205800", 4592, "364.27890000", "1093371.05577700", "0"], [1752262140000, "2997.59000000", "2997.85000000", "2990.34000000", "2991.61000000", "1324.03860000", 1752262199999, "3964090.40062100", 5790, "472.86220000", "1415541.69035400", "0"], [1752262200000, "2991.62000000", "2991.62000000", "2987.06000000", "2990.70000000", "996.86790000", 1752262259999, "2979793.83349200", 5389, "516.93100000", "1545049.43300100", "0"], [1752262260000, "2990.70000000", "2993.84000000", "2990.39000000", "2993.47000000", "291.69400000", 1752262319999, "872671.63289200", 2610, "145.74980000", "436002.30719100", "0"], [1752262320000, "2993.48000000", "2999.97000000", "2993.48000000", "2997.87000000", "667.09950000", 1752262379999, "1999619.75090900", 3351, "289.25290000", "866968.13808000", "0"], [1752262380000, "2997.87000000", "2998.00000000", "2995.32000000", "2997.42000000", "584.70880000", 1752262439999, "1752150.40371000", 2427, "162.38830000", "486607.77363100", "0"], [1752262440000, "2997.41000000", "2997.41000000", "2996.00000000", "2996.75000000", "218.24970000", 1752262499999, "654015.06055600", 2207, "105.93530000", "317443.62501200", "0"], [1752262500000, "2996.76000000", "2998.00000000", "2995.49000000", "2996.69000000", "286.71580000", 1752262559999, "859180.63662300", 2237, "111.98920000", "335574.35534400", "0"], [1752262560000, "2996.70000000", "2999.79000000", "2995.86000000", "2999.78000000", "177.50940000", 1752262619999, "532203.34100700", 1946, "103.77980000", "311171.46538600", "0"], [1752262620000, "2999.79000000", "3000.64000000", "2998.23000000", "2999.10000000", "329.31810000", 1752262679999, "987757.04048600", 2566, "136.82840000", "410420.99342200", "0"], [1752262680000, "2999.10000000", "3000.44000000", "2997.08000000", "2997.54000000", "342.81410000", 1752262739999, "1028176.22066800", 2210, "242.17880000", "726372.52921900", "0"], [1752262740000, "2997.54000000", "2998.85000000", "2997.08000000", "2997.63000000", "325.12700000", 1752262799999, "974694.18141200", 1749, "264.38610000", "792589.76656500", "0"], [1752262800000, "2997.62000000", "2998.56000000", "2995.23000000", "2995.90000000", "243.18560000", 1752262859999, "728872.61027600", 1699, "97.37960000", "291839.36686600", "0"], [1752262860000, "2995.89000000", "2996.92000000", "2995.50000000", "2996.27000000", "257.54030000", 1752262919999, "771614.95445800", 1785, "140.30310000", "420353.25594100", "0"], [1752262920000, "2996.27000000", "2999.79000000", "2996.09000000", "2998.63000000", "170.80470000", 1752262979999, "512123.09935300", 1712, "84.89040000", "254486.83790600", "0"], [1752262980000, "2998.63000000", "2998.64000000", "2996.70000000", "2996.99000000", "193.67750000", 1752263039999, "580591.84507700", 1306, "78.07270000", "234018.05124500", "0"], [1752263040000, "2997.00000000", "2998.14000000", "2996.49000000", "2996.74000000", "96.23530000", 1752263099999, "288446.79492700", 1254, "43.04890000", "129031.97233900", "0"], [1752263100000, "2996.74000000", "2998.62000000", "2996.26000000", "2996.88000000", "269.39960000", 1752263159999, "807558.75967600", 1658, "115.77170000", "347020.58215200", "0"], [1752263160000, "2996.88000000", "2998.16000000", "2995.50000000", "2997.39000000", "370.18690000", 1752263219999, "1109416.11446400", 2337, "113.54840000", "340277.24287400", "0"], [1752263220000, "2997.40000000", "2999.20000000", "2997.10000000", "2997.61000000", "295.06060000", 1752263279999, "884632.77769700", 1471, "54.93510000", "164706.02275100", "0"], [1752263280000, "2997.61000000", "2999.79000000", "2997.61000000", "2998.48000000", "286.14810000", 1752263339999, "858200.23768000", 1561, "235.54820000", "706446.75974700", "0"], [1752263340000, "2998.48000000", "3000.86000000", "2997.75000000", "3000.39000000", "323.58620000", 1752263399999, "970578.20365100", 1674, "197.56180000", "592620.45032200", "0"], [1752263400000, "3000.39000000", "3001.15000000", "2998.77000000", "3000.20000000", "342.81910000", 1752263459999, "1028503.86811500", 1835, "150.45450000", "451368.02370700", "0"], [1752263460000, "3000.20000000", "3005.00000000", "3000.20000000", "3003.45000000", "521.23090000", 1752263519999, "1565434.49513200", 2644, "226.41240000", "679941.29911300", "0"], [1752263520000, "3003.45000000", "3004.51000000", "3001.66000000", "3002.99000000", "282.49730000", 1752263579999, "848333.91762600", 2021, "90.88270000", "272896.09439800", "0"], [1752263580000, "3002.98000000", "3003.14000000", "3001.95000000", "3002.94000000", "225.46000000", 1752263639999, "676968.01272100", 1449, "102.50780000", "307781.05096200", "0"], [1752263640000, "3002.94000000", "3002.95000000", "2998.49000000", "3000.32000000", "413.61550000", 1752263699999, "1240755.99217900", 2987, "205.51450000", "616399.41236800", "0"], [1752263700000, "3000.33000000", "3003.85000000", "3000.33000000", "3003.67000000", "221.22460000", 1752263759999, "664245.59447100", 2088, "77.96050000", "234088.74897600", "0"], [1752263760000, "3003.67000000", "3005.00000000", "3003.26000000", "3004.99000000", "231.91730000", 1752263819999, "696721.86073600", 1577, "103.65350000", "311372.85337100", "0"], [1752263820000, "3004.99000000", "3005.22000000", "3002.69000000", "3002.77000000", "206.77960000", 1752263879999, "621192.21053700", 1548, "76.24090000", "229025.63316600", "0"], [1752263880000, "3002.77000000", "3003.57000000", "3001.07000000", "3002.18000000", "216.44320000", 1752263939999, "649865.99026700", 1763, "64.41280000", "193387.15975800", "0"], [1752263940000, "3002.20000000", "3008.21000000", "3002.04000000", "3007.60000000", "944.39140000", 1752263999999, "2838521.48696100", 4755, "475.48650000", "1429247.18986600", "0"], [1752264000000, "3007.60000000", "3007.60000000", "3001.97000000", "3003.61000000", "666.25640000", 1752264059999, "2001473.76553200", 2307, "304.70260000", "915248.90428600", "0"], [1752264060000, "3003.61000000", "3004.48000000", "3001.95000000", "3003.77000000", "583.02620000", 1752264119999, "1751014.77529600", 1935, "271.63670000", "815754.10132700", "0"], [1752264120000, "3003.76000000", "3003.77000000", "3000.90000000", "3000.91000000", "288.91350000", 1752264179999, "867541.92798700", 1480, "73.05430000", "219351.84356600", "0"], [1752264180000, "3000.91000000", "3003.49000000", "3000.85000000", "3003.49000000", "431.29030000", 1752264239999, "1294815.52508000", 1623, "245.84260000", "738076.88598900", "0"], [1752264240000, "3003.49000000", "3003.50000000", "2998.00000000", "2998.78000000", "545.63010000", 1752264299999, "1637091.41479100", 1982, "200.99010000", "602896.71481000", "0"], [1752264300000, "2998.79000000", "3004.74000000", "2998.79000000", "3003.62000000", "617.58540000", 1752264359999, "1854532.72990100", 1984, "306.98380000", "921823.63494600", "0"], [1752264360000, "3003.64000000", "3007.44000000", "3002.71000000", "3003.76000000", "639.97540000", 1752264419999, "1923013.44885900", 2222, "324.03030000", "973664.91371600", "0"], [1752264420000, "3003.76000000", "3007.43000000", "3003.76000000", "3004.61000000", "565.72300000", 1752264479999, "1700463.94252600", 1617, "350.41790000", "1053352.87833600", "0"], [1752264480000, "3004.61000000", "3006.46000000", "3004.06000000", "3005.76000000", "295.35840000", 1752264539999, "887707.33164300", 1313, "185.41820000", "557254.47389700", "0"], [1752264540000, "3005.76000000", "3006.91000000", "3003.80000000", "3006.74000000", "256.73720000", 1752264599999, "771628.10140800", 1262, "97.72630000", "293705.14614300", "0"], [1752264600000, "3006.75000000", "3009.77000000", "3002.62000000", "3002.71000000", "879.71460000", 1752264659999, "2645025.57506900", 3045, "341.73240000", "1027861.47745900", "0"], [1752264660000, "3002.71000000", "3004.95000000", "3002.51000000", "3004.20000000", "328.26980000", 1752264719999, "985964.07925100", 1218, "88.77070000", "266628.34162600", "0"], [1752264720000, "3004.21000000", "3010.00000000", "3004.06000000", "3008.01000000", "587.21590000", 1752264779999, "1766198.79408600", 1930, "458.66840000", "1379647.74811000", "0"], [1752264780000, "3008.01000000", "3008.70000000", "3003.70000000", "3004.30000000", "257.65490000", 1752264839999, "774719.56219200", 1600, "81.92720000", "246278.80439000", "0"], [1752264840000, "3004.29000000", "3004.29000000", "3002.01000000", "3002.86000000", "229.39560000", 1752264899999, "688800.61306300", 1138, "101.70710000", "305364.51056400", "0"], [1752264900000, "3002.85000000", "3003.84000000", "3001.86000000", "3002.06000000", "209.04610000", 1752264959999, "627760.65353900", 1347, "126.76800000", "380690.87951700", "0"], [1752264960000, "3002.06000000", "3005.34000000", "3001.65000000", "3005.34000000", "207.78480000", 1752265019999, "624061.67161500", 1132, "144.96910000", "435458.85065500", "0"], [1752265020000, "3005.35000000", "3006.06000000", "3002.49000000", "3002.49000000", "194.69080000", 1752265079999, "584856.76253900", 1506, "79.73790000", "239522.48724600", "0"], [1752265080000, "3002.48000000", "3004.86000000", "3002.34000000", "3004.05000000", "211.34930000", 1752265139999, "634869.36755500", 1057, "67.00120000", "201248.48284900", "0"], [1752265140000, "3004.05000000", "3004.05000000", "3000.85000000", "3001.09000000", "257.54060000", 1752265199999, "773047.49669700", 1523, "134.31230000", "403106.59641100", "0"], [1752265200000, "3001.08000000", "3001.65000000", "2998.81000000", "2998.81000000", "305.35400000", 1752265259999, "916168.30017800", 1482, "68.75310000", "206301.78414200", "0"], [1752265260000, "2998.82000000", "2999.12000000", "2998.63000000", "2998.85000000", "89.88530000", 1752265319999, "269551.25426400", 505, "47.22780000", "141627.01534600", "0"], [1752265320000, "2998.86000000", "3000.70000000", "2998.86000000", "2999.13000000", "154.59380000", 1752265379999, "463739.01325100", 1149, "93.64090000", "280893.15210500", "0"], [1752265380000, "2999.14000000", "3000.23000000", "2999.13000000", "3000.22000000", "88.99260000", 1752265439999, "266963.64587600", 405, "22.23480000", "66694.38735300", "0"], [1752265440000, "3000.22000000", "3000.22000000", "2999.00000000", "2999.14000000", "76.50830000", 1752265499999, "229477.95922500", 742, "28.45120000", "85332.34427800", "0"], [1752265500000, "2999.13000000", "3000.32000000", "2997.00000000", "2997.00000000", "223.75840000", 1752265559999, "671004.00409400", 1798, "96.79480000", "290255.65031300", "0"], [1752265560000, "2997.00000000", "2999.38000000", "2995.99000000", "2995.99000000", "383.16480000", 1752265619999, "1148677.70062800", 2008, "160.32840000", "480620.39706300", "0"], [1752265620000, "2995.99000000", "2997.75000000", "2995.83000000", "2997.73000000", "280.85830000", 1752265679999, "841693.97838800", 1372, "126.22940000", "378312.63421400", "0"], [1752265680000, "2997.75000000", "2998.77000000", "2996.04000000", "2996.75000000", "157.35070000", 1752265739999, "471619.15587900", 999, "88.88380000", "266389.68538200", "0"], [1752265740000, "2996.75000000", "2997.79000000", "2996.75000000", "2997.79000000", "102.59030000", 1752265799999, "307466.71000100", 462, "56.25050000", "168587.61368100", "0"], [1752265800000, "2997.80000000", "2998.15000000", "2995.83000000", "2996.96000000", "96.76630000", 1752265859999, "289976.34390000", 895, "28.49420000", "85383.41828200", "0"], [1752265860000, "2996.96000000", "2996.97000000", "2994.59000000", "2994.59000000", "258.89020000", 1752265919999, "775574.54469600", 1052, "69.54200000", "208333.80849900", "0"], [1752265920000, "2994.60000000", "2994.60000000", "2986.72000000", "2989.47000000", "1340.79190000", 1752265979999, "4008300.66445800", 4879, "445.88510000", "1332690.91488700", "0"], [1752265980000, "2989.47000000", "2989.47000000", "2987.43000000", "2987.43000000", "146.24890000", 1752266039999, "437085.38859700", 1161, "41.57250000", "124225.08830200", "0"], [1752266040000, "2987.43000000", "2988.46000000", "2986.12000000", "2986.13000000", "185.54860000", 1752266099999, "554306.04152100", 1376, "87.48980000", "261363.39321700", "0"], [1752266100000, "2986.13000000", "2987.80000000", "2986.13000000", "2986.67000000", "231.91940000", 1752266159999, "692779.38918400", 1131, "84.77780000", "253218.94924800", "0"], [1752266160000, "2986.75000000", "2990.94000000", "2986.04000000", "2989.81000000", "303.19440000", 1752266219999, "906077.47507600", 1068, "113.79680000", "340013.45215700", "0"], [1752266220000, "2989.81000000", "2989.81000000", "2988.00000000", "2988.49000000", "139.06660000", 1752266279999, "415621.08334000", 867, "56.07570000", "167588.31198300", "0"], [1752266280000, "2988.49000000", "2989.74000000", "2988.30000000", "2989.73000000", "80.17930000", 1752266339999, "239646.15919100", 705, "34.25860000", "102396.33745800", "0"], [1752266340000, "2989.73000000", "2989.74000000", "2987.40000000", "2987.41000000", "201.34160000", 1752266399999, "601746.68625400", 968, "117.87430000", "352269.18867100", "0"], [1752266400000, "2987.40000000", "2987.80000000", "2984.49000000", "2986.09000000", "577.11020000", 1752266459999, "1723164.06522700", 1659, "195.61840000", "584055.45958900", "0"], [1752266460000, "2986.08000000", "2990.62000000", "2984.89000000", "2989.82000000", "206.33510000", 1752266519999, "616418.63169200", 1540, "143.63310000", "429081.05730800", "0"], [1752266520000, "2989.81000000", "2989.96000000", "2987.81000000", "2988.15000000", "171.96460000", 1752266579999, "513933.11632100", 932, "66.42880000", "198494.02306000", "0"], [1752266580000, "2988.16000000", "2988.50000000", "2984.91000000", "2984.91000000", "217.85920000", 1752266639999, "650652.78459600", 1130, "72.77400000", "217326.11578100", "0"], [1752266640000, "2984.92000000", "2984.92000000", "2980.68000000", "2982.30000000", "568.34460000", 1752266699999, "1695500.47134400", 2816, "259.60890000", "774330.09670800", "0"], [1752266700000, "2982.30000000", "2984.99000000", "2982.06000000", "2982.06000000", "236.84600000", 1752266759999, "706709.76121900", 1637, "117.07470000", "349307.66615000", "0"], [1752266760000, "2982.06000000", "2982.13000000", "2976.64000000", "2978.51000000", "848.35070000", 1752266819999, "2527451.16071300", 3306, "411.22420000", "1225030.28954500", "0"], [1752266820000, "2978.51000000", "2981.40000000", "2976.53000000", "2980.88000000", "423.33980000", 1752266879999, "1261423.45206500", 2423, "181.78290000", "541556.17053900", "0"], [1752266880000, "2980.89000000", "2981.79000000", "2979.99000000", "2980.80000000", "186.97720000", 1752266939999, "557339.85871300", 1025, "84.22870000", "251050.75698400", "0"], [1752266940000, "2980.80000000", "2985.23000000", "2980.56000000", "2984.88000000", "254.57180000", 1752266999999, "759359.42961100", 1472, "193.59810000", "577518.40055900", "0"], [1752267000000, "2984.88000000", "2988.17000000", "2984.50000000", "2988.14000000", "291.90240000", 1752267059999, "871575.57685700", 1703, "183.11430000", "546750.53369000", "0"], [1752267060000, "2988.15000000", "2989.05000000", "2987.44000000", "2988.11000000", "755.45550000", 1752267119999, "2257308.02279900", 1602, "550.49900000", "1644916.07304400", "0"], [1752267120000, "2988.11000000", "2988.93000000", "2986.57000000", "2987.90000000", "243.62550000", 1752267179999, "727843.93644700", 1064, "94.09230000", "281097.68859100", "0"], [1752267180000, "2987.90000000", "2988.55000000", "2987.87000000", "2988.55000000", "100.08920000", 1752267239999, "299087.95558500", 491, "74.58160000", "222865.47473800", "0"], [1752267240000, "2988.55000000", "2989.42000000", "2984.02000000", "2984.02000000", "299.83780000", 1752267299999, "895619.84361300", 1625, "94.67600000", "282726.95613900", "0"], [1752267300000, "2984.00000000", "2984.00000000", "2980.83000000", "2982.79000000", "243.00280000", 1752267359999, "724627.02688800", 1873, "157.40090000", "469329.11026800", "0"], [1752267360000, "2982.79000000", "2982.79000000", "2979.52000000", "2979.82000000", "614.12210000", 1752267419999, "1830428.22643100", 1093, "64.55550000", "192415.78093600", "0"], [1752267420000, "2979.81000000", "2981.11000000", "2979.81000000", "2980.74000000", "120.36410000", 1752267479999, "358761.09131700", 836, "92.87450000", "276821.58827900", "0"], [1752267480000, "2980.74000000", "2981.10000000", "2973.61000000", "2973.83000000", "807.08320000", 1752267539999, "2401845.35786800", 3651, "239.79570000", "713617.66672100", "0"], [1752267540000, "2973.84000000", "2976.00000000", "2973.84000000", "2974.80000000", "337.64630000", 1752267599999, "1004467.10961000", 1504, "164.06930000", "488063.43598700", "0"], [1752267600000, "2974.80000000", "2977.70000000", "2974.80000000", "2977.69000000", "410.83090000", 1752267659999, "1222686.78536400", 2202, "196.69110000", "585360.11959700", "0"], [1752267660000, "2977.70000000", "2980.40000000", "2976.81000000", "2976.90000000", "211.91330000", 1752267719999, "631234.11669700", 1504, "78.71530000", "234442.69382100", "0"], [1752267720000, "2976.91000000", "2978.88000000", "2976.82000000", "2977.02000000", "222.91300000", 1752267779999, "663734.45525200", 1209, "127.81320000", "380567.68394600", "0"], [1752267780000, "2977.02000000", "2979.11000000", "2976.95000000", "2977.68000000", "213.92970000", 1752267839999, "637107.11641200", 1060, "181.76990000", "541327.32349400", "0"], [1752267840000, "2977.69000000", "2982.19000000", "2977.69000000", "2981.94000000", "140.81290000", 1752267899999, "419737.94335700", 1181, "107.32680000", "319904.75357000", "0"], [1752267900000, "2981.94000000", "2982.07000000", "2981.06000000", "2981.80000000", "93.67960000", 1752267959999, "279308.06196300", 778, "52.68650000", "157087.16208400", "0"], [1752267960000, "2981.80000000", "2985.80000000", "2981.80000000", "2984.89000000", "184.70260000", 1752268019999, "551134.32736200", 1352, "136.16220000", "406262.37276900", "0"], [1752268020000, "2984.90000000", "2984.90000000", "2983.87000000", "2984.24000000", "79.53900000", 1752268079999, "237360.41786600", 464, "51.50460000", "153693.52903000", "0"], [1752268080000, "2984.23000000", "2984.65000000", "2982.92000000", "2984.65000000", "298.73860000", 1752268139999, "891322.68319700", 1407, "234.28590000", "699016.26498200", "0"], [1752268140000, "2984.65000000", "2984.66000000", "2977.80000000", "2977.80000000", "269.72030000", 1752268199999, "804115.37298000", 1528, "34.44560000", "102685.70264000", "0"], [1752268200000, "2977.81000000", "2979.28000000", "2968.78000000", "2976.59000000", "1375.15770000", 1752268259999, "4089556.58885300", 5688, "680.59010000", "2024277.76325600", "0"], [1752268260000, "2976.59000000", "2976.60000000", "2974.67000000", "2974.99000000", "501.45480000", 1752268319999, "1491993.27047100", 1706, "223.49060000", "664917.99535600", "0"], [1752268320000, "2975.00000000", "2981.63000000", "2975.00000000", "2981.21000000", "363.94390000", 1752268379999, "1083983.02581100", 1959, "245.15060000", "730148.86417200", "0"], [1752268380000, "2981.21000000", "2983.00000000", "2979.53000000", "2982.99000000", "463.48710000", 1752268439999, "1381404.15969500", 1927, "325.92170000", "971391.27980900", "0"], [1752268440000, "2982.99000000", "2985.20000000", "2982.18000000", "2984.06000000", "830.96270000", 1752268499999, "2479403.16306500", 2300, "501.34140000", "1495952.66563400", "0"], [1752268500000, "2984.07000000", "2984.09000000", "2981.84000000", "2983.27000000", "311.09640000", 1752268559999, "928005.08259300", 1348, "176.39060000", "526129.70186000", "0"], [1752268560000, "2983.27000000", "2990.39000000", "2983.22000000", "2989.15000000", "628.11070000", 1752268619999, "1876470.24921600", 2533, "522.45440000", "1560842.22049300", "0"], [1752268620000, "2989.14000000", "2989.52000000", "2985.00000000", "2985.43000000", "338.29430000", 1752268679999, "1010949.42333900", 875, "157.94220000", "472021.24968200", "0"], [1752268680000, "2985.45000000", "2988.93000000", "2985.20000000", "2988.92000000", "203.76410000", 1752268739999, "608607.82488900", 1073, "173.84860000", "519264.40785100", "0"], [1752268740000, "2988.93000000", "2988.93000000", "2987.87000000", "2988.01000000", "140.53320000", 1752268799999, "419957.35399900", 630, "50.25180000", "150164.16649400", "0"], [1752268800000, "2988.02000000", "2992.74000000", "2988.02000000", "2992.74000000", "468.41940000", 1752268859999, "1401077.68025100", 1933, "367.17850000", "1098221.75812800", "0"], [1752268860000, "2992.74000000", "2992.74000000", "2989.70000000", "2989.70000000", "146.42460000", 1752268919999, "437975.24268500", 936, "59.68160000", "178517.83360900", "0"], [1752268920000, "2989.71000000", "2991.83000000", "2988.80000000", "2990.92000000", "872.04130000", 1752268979999, "2608099.14203400", 1418, "376.15140000", "1124993.90440200", "0"], [1752268980000, "2990.92000000", "2992.27000000", "2990.10000000", "2992.26000000", "218.36980000", 1752269039999, "653118.77855100", 1153, "114.26980000", "341779.88331400", "0"], [1752269040000, "2992.27000000", "2995.02000000", "2992.27000000", "2993.70000000", "440.82280000", 1752269099999, "1319664.85914400", 1897, "210.53430000", "630229.28175600", "0"], [1752269100000, "2993.70000000", "2995.64000000", "2993.70000000", "2994.30000000", "224.64720000", 1752269159999, "672760.32127300", 1035, "173.47740000", "519509.37375400", "0"], [1752269160000, "2994.30000000", "2995.33000000", "2991.85000000", "2992.66000000", "392.69520000", 1752269219999, "1175241.65927100", 1825, "210.03010000", "628555.40295100", "0"], [1752269220000, "2992.67000000", "2995.23000000", "2992.67000000", "2994.44000000", "180.66770000", 1752269279999, "540898.91821500", 1195, "94.56640000", "283112.91878500", "0"], [1752269280000, "2994.45000000", "2995.60000000", "2994.45000000", "2995.31000000", "180.76720000", 1752269339999, "541371.65023600", 785, "133.26400000", "399084.64765700", "0"], [1752269340000, "2995.31000000", "2996.40000000", "2995.31000000", "2996.39000000", "201.52040000", 1752269399999, "603720.48892700", 636, "166.17830000", "497842.15415400", "0"], [1752269400000, "2996.40000000", "2996.50000000", "2993.00000000", "2993.09000000", "273.04400000", 1752269459999, "817502.88001900", 1250, "209.25020000", "626478.72393000", "0"], [1752269460000, "2993.10000000", "2993.54000000", "2991.51000000", "2992.05000000", "216.14200000", 1752269519999, "646806.85440300", 1095, "79.92660000", "239173.98477900", "0"], [1752269520000, "2992.05000000", "2992.44000000", "2990.05000000", "2990.84000000", "178.07630000", 1752269579999, "532558.78515100", 890, "107.37300000", "321101.18017800", "0"], [1752269580000, "2990.85000000", "2992.25000000", "2990.85000000", "2991.51000000", "168.13350000", 1752269639999, "502987.15546700", 664, "84.90140000", "253974.06903600", "0"], [1752269640000, "2991.50000000", "2991.51000000", "2989.49000000", "2990.60000000", "197.16820000", 1752269699999, "589598.14057900", 999, "100.02510000", "299087.54763200", "0"], [1752269700000, "2990.61000000", "2991.46000000", "2989.79000000", "2989.80000000", "106.87430000", 1752269759999, "319663.22528100", 644, "43.48850000", "130074.19750000", "0"], [1752269760000, "2989.80000000", "2990.22000000", "2988.30000000", "2988.31000000", "88.62220000", 1752269819999, "264962.38285900", 511, "24.68890000", "73816.35800300", "0"], [1752269820000, "2988.30000000", "2988.30000000", "2980.83000000", "2980.84000000", "588.66630000", 1752269879999, "1757527.45212200", 2566, "191.46830000", "571539.36395300", "0"], [1752269880000, "2980.84000000", "2981.53000000", "2973.26000000", "2976.77000000", "1033.55100000", 1752269939999, "3077130.36340000", 4829, "520.80100000", "1550467.94322900", "0"], [1752269940000, "2976.76000000", "2977.01000000", "2970.48000000", "2973.24000000", "980.22820000", 1752269999999, "2914077.24689800", 3194, "359.32880000", "1067928.74015700", "0"], [1752270000000, "2973.24000000", "2978.55000000", "2972.25000000", "2978.15000000", "331.12140000", 1752270059999, "985084.93125700", 1946, "233.28410000", "693989.99192400", "0"], [1752270060000, "2978.14000000", "2978.14000000", "2968.35000000", "2969.42000000", "739.30240000", 1752270119999, "2197236.05234500", 3813, "240.64790000", "715312.36624900", "0"], [1752270120000, "2969.43000000", "2974.52000000", "2969.42000000", "2971.24000000", "456.04380000", 1752270179999, "1355563.59309400", 2137, "257.33590000", "764783.91503800", "0"], [1752270180000, "2971.24000000", "2972.00000000", "2963.53000000", "2966.40000000", "1480.76760000", 1752270239999, "4394462.13487400", 5220, "500.75080000", "1485633.43104600", "0"], [1752270240000, "2966.40000000", "2967.44000000", "2957.27000000", "2959.57000000", "1505.93650000", 1752270299999, "4461008.05544600", 6605, "594.51830000", "1760842.17611600", "0"], [1752270300000, "2959.57000000", "2968.99000000", "2958.11000000", "2965.93000000", "657.51740000", 1752270359999, "1948215.96107800", 3332, "417.66310000", "1237682.64478900", "0"], [1752270360000, "2965.92000000", "2972.63000000", "2965.92000000", "2970.59000000", "551.15970000", 1752270419999, "1637233.79907600", 2461, "354.91970000", "1054127.13253100", "0"], [1752270420000, "2970.56000000", "2971.98000000", "2968.48000000", "2971.90000000", "384.70690000", 1752270479999, "1142598.59271400", 1986, "278.80190000", "828038.58395100", "0"], [1752270480000, "2971.91000000", "2972.59000000", "2971.87000000", "2972.47000000", "95.17200000", 1752270539999, "282875.57167900", 557, "45.24480000", "134473.43376900", "0"], [1752270540000, "2972.47000000", "2972.99000000", "2968.78000000", "2968.78000000", "266.51020000", 1752270599999, "791946.92460900", 1201, "39.64440000", "117843.45290100", "0"], [1752270600000, "2968.77000000", "2972.45000000", "2967.97000000", "2967.98000000", "376.52140000", 1752270659999, "1118395.64691000", 1741, "218.07360000", "647709.88897600", "0"], [1752270660000, "2967.97000000", "2967.97000000", "2961.47000000", "2962.24000000", "579.38230000", 1752270719999, "1717157.82831500", 3014, "274.08160000", "812215.08964900", "0"], [1752270720000, "2962.24000000", "2967.49000000", "2962.23000000", "2967.48000000", "189.08420000", 1752270779999, "560681.22639200", 1265, "143.82680000", "426440.32379500", "0"], [1752270780000, "2967.49000000", "2968.58000000", "2963.00000000", "2963.00000000", "1277.79970000", 1752270839999, "3792233.35951100", 1449, "143.68420000", "426400.00933600", "0"], [1752270840000, "2963.00000000", "2963.90000000", "2957.66000000", "2958.48000000", "439.85500000", 1752270899999, "1302184.18192400", 2407, "176.24850000", "521794.85283800", "0"], [1752270900000, "2958.50000000", "2961.35000000", "2957.99000000", "2957.99000000", "159.97150000", 1752270959999, "473438.67373500", 1083, "96.61990000", "285945.83667100", "0"], [1752270960000, "2957.99000000", "2963.00000000", "2957.99000000", "2961.56000000", "355.09210000", 1752271019999, "1051559.23998100", 1139, "263.00320000", "778881.89636800", "0"], [1752271020000, "2961.57000000", "2963.26000000", "2960.82000000", "2962.87000000", "350.04250000", 1752271079999, "1036811.90606900", 1058, "158.22940000", "468677.22634200", "0"], [1752271080000, "2962.84000000", "2967.97000000", "2962.70000000", "2967.42000000", "479.83060000", 1752271139999, "1422948.44741100", 1370, "324.17460000", "961312.09994300", "0"], [1752271140000, "2967.41000000", "2967.73000000", "2965.71000000", "2966.44000000", "132.90320000", 1752271199999, "394306.87373400", 1162, "81.35800000", "241377.07208900", "0"], [1752271200000, "2966.43000000", "2967.89000000", "2965.93000000", "2967.55000000", "154.15540000", 1752271259999, "457363.10287200", 738, "112.05260000", "332439.56828200", "0"], [1752271260000, "2967.54000000", "2969.46000000", "2967.15000000", "2967.82000000", "385.19940000", 1752271319999, "1143359.85470700", 1617, "274.89680000", "815930.37309600", "0"], [1752271320000, "2967.83000000", "2969.74000000", "2967.33000000", "2969.73000000", "671.68160000", 1752271379999, "1993711.84238600", 2202, "483.63190000", "1435513.63950200", "0"], [1752271380000, "2969.73000000", "2971.30000000", "2968.60000000", "2968.79000000", "292.44530000", 1752271439999, "868574.04502700", 1378, "166.04840000", "493115.51569500", "0"], [1752271440000, "2968.80000000", "2970.00000000", "2967.70000000", "2969.70000000", "400.19780000", 1752271499999, "1188131.77783700", 1472, "161.11870000", "478279.70268100", "0"], [1752271500000, "2969.70000000", "2969.80000000", "2966.40000000", "2967.50000000", "185.45330000", 1752271559999, "550385.20008100", 1260, "69.87240000", "207353.04085400", "0"], [1752271560000, "2967.50000000", "2967.50000000", "2964.35000000", "2965.79000000", "177.74780000", 1752271619999, "527239.01771600", 1166, "84.24060000", "249860.12879500", "0"], [1752271620000, "2965.79000000", "2965.79000000", "2962.58000000", "2963.14000000", "171.85610000", 1752271679999, "509326.85591100", 1205, "59.32000000", "175796.59873600", "0"], [1752271680000, "2963.14000000", "2964.32000000", "2962.70000000", "2962.79000000", "131.91770000", 1752271739999, "390904.82191000", 650, "51.51530000", "152653.96873800", "0"], [1752271740000, "2962.79000000", "2963.81000000", "2960.62000000", "2962.19000000", "144.41000000", 1752271799999, "427769.26978800", 1190, "66.40670000", "196717.45243700", "0"], [1752271800000, "2962.19000000", "2962.50000000", "2960.20000000", "2960.20000000", "54.14700000", 1752271859999, "160356.78439200", 778, "14.99120000", "44398.59931100", "0"], [1752271860000, "2960.21000000", "2962.17000000", "2959.93000000", "2962.17000000", "132.26390000", 1752271919999, "391592.96921000", 1159, "94.30460000", "279205.51388300", "0"], [1752271920000, "2962.18000000", "2962.71000000", "2961.02000000", "2961.03000000", "128.12540000", 1752271979999, "379513.40716500", 768, "50.60980000", "149907.01582400", "0"], [1752271980000, "2961.02000000", "2961.06000000", "2958.52000000", "2959.38000000", "160.73510000", 1752272039999, "475728.55491600", 1165, "69.53730000", "205788.25641600", "0"], [1752272040000, "2959.38000000", "2959.38000000", "2954.85000000", "2956.10000000", "498.47950000", 1752272099999, "1473985.10371800", 1970, "174.40360000", "515749.22006200", "0"], [1752272100000, "2956.10000000", "2959.37000000", "2949.49000000", "2952.63000000", "1689.58700000", 1752272159999, "4987227.71056700", 5880, "511.55380000", "1510482.57724800", "0"], [1752272160000, "2952.62000000", "2952.63000000", "2949.46000000", "2950.00000000", "385.63550000", 1752272219999, "1138001.33907500", 2647, "125.94700000", "371637.78920900", "0"], [1752272220000, "2950.00000000", "2950.00000000", "2943.63000000", "2945.99000000", "1244.87490000", 1752272279999, "3667379.18081800", 4857, "612.00450000", "1802830.62485300", "0"], [1752272280000, "2945.99000000", "2949.50000000", "2942.00000000", "2945.76000000", "1068.34040000", 1752272339999, "3146626.88124200", 3965, "364.61880000", "1074114.11026100", "0"], [1752272340000, "2945.76000000", "2949.66000000", "2945.16000000", "2949.66000000", "235.60170000", 1752272399999, "694532.36288900", 1597, "151.65550000", "447054.64560600", "0"], [1752272400000, "2949.66000000", "2951.10000000", "2945.21000000", "2946.27000000", "388.54930000", 1752272459999, "1145292.13795600", 2405, "185.18170000", "545843.72569600", "0"], [1752272460000, "2946.28000000", "2946.67000000", "2943.00000000", "2945.08000000", "353.73840000", 1752272519999, "1041652.39379800", 2541, "198.24610000", "583764.35380800", "0"], [1752272520000, "2945.08000000", "2945.21000000", "2942.40000000", "2944.20000000", "718.68840000", 1752272579999, "2115802.80473900", 2143, "454.40870000", "1337745.22879400", "0"], [1752272580000, "2944.21000000", "2945.20000000", "2939.31000000", "2941.21000000", "1894.54630000", 1752272639999, "5572567.49878300", 4784, "864.31620000", "2542499.46855900", "0"], [1752272640000, "2941.22000000", "2941.27000000", "2934.31000000", "2935.63000000", "1583.98810000", 1752272699999, "4652190.61992200", 5180, "477.40300000", "1401980.27949800", "0"], [1752272700000, "2935.63000000", "2936.40000000", "2930.00000000", "2934.40000000", "1385.33720000", 1752272759999, "4062984.18837700", 6204, "507.02370000", "1487305.04472500", "0"], [1752272760000, "2934.40000000", "2934.40000000", "2929.66000000", "2929.76000000", "749.60410000", 1752272819999, "2197032.79403400", 4049, "309.13690000", "906065.08584900", "0"], [1752272820000, "2929.77000000", "2929.77000000", "2924.38000000", "2924.71000000", "1706.01050000", 1752272879999, "4992418.82556000", 6583, "809.19970000", "2368104.07908000", "0"], [1752272880000, "2924.70000000", "2934.50000000", "2923.32000000", "2934.33000000", "1160.30020000", 1752272939999, "3396150.48572800", 6023, "671.76370000", "1966764.74514400", "0"], [1752272940000, "2934.32000000", "2935.21000000", "2931.10000000", "2931.58000000", "524.92130000", 1752272999999, "1539506.60132800", 3765, "222.95130000", "653891.81092900", "0"], [1752273000000, "2931.57000000", "2931.68000000", "2926.00000000", "2931.09000000", "764.81450000", 1752273059999, "2239891.76647000", 5335, "364.71960000", "1068032.25504900", "0"], [1752273060000, "2931.09000000", "2933.61000000", "2927.50000000", "2930.87000000", "457.36830000", 1752273119999, "1340284.88139400", 4019, "275.85880000", "808360.00103000", "0"], [1752273120000, "2930.87000000", "2933.73000000", "2928.65000000", "2933.72000000", "842.12800000", 1752273179999, "2468487.23891800", 3388, "562.63760000", "1649304.51157400", "0"], [1752273180000, "2933.72000000", "2953.42000000", "2932.30000000", "2951.78000000", "1721.38410000", 1752273239999, "5064506.77780000", 5858, "1385.38420000", "4076213.42405000", "0"], [1752273240000, "2951.78000000", "2954.84000000", "2948.17000000", "2953.85000000", "1910.03210000", 1752273299999, "5639555.85445900", 6897, "934.51070000", "2759094.28571400", "0"], [1752273300000, "2953.86000000", "2955.88000000", "2944.74000000", "2946.31000000", "1373.87990000", 1752273359999, "4051865.73181400", 5581, "652.23100000", "1923489.76523700", "0"], [1752273360000, "2946.31000000", "2949.13000000", "2944.80000000", "2946.34000000", "441.56810000", 1752273419999, "1301200.60891900", 2988, "167.49600000", "493482.61587400", "0"], [1752273420000, "2946.33000000", "2946.87000000", "2940.49000000", "2941.44000000", "517.74870000", 1752273479999, "1524071.42578300", 2689, "175.16860000", "515531.69762300", "0"], [1752273480000, "2941.44000000", "2942.89000000", "2938.51000000", "2941.27000000", "445.18120000", 1752273539999, "1308987.61178500", 2729, "199.51390000", "586581.91149300", "0"], [1752273540000, "2941.28000000", "2941.63000000", "2937.30000000", "2937.76000000", "254.06720000", 1752273599999, "746754.09356000", 2138, "82.06410000", "241211.50086800", "0"], [1752273600000, "2937.76000000", "2941.43000000", "2937.56000000", "2938.64000000", "571.17750000", 1752273659999, "1678880.37199700", 2286, "434.77530000", "1277923.25897900", "0"], [1752273660000, "2938.64000000", "2939.20000000", "2935.25000000", "2936.03000000", "314.90310000", 1752273719999, "925086.20028700", 2242, "94.23240000", "276767.07019000", "0"], [1752273720000, "2936.03000000", "2942.34000000", "2935.68000000", "2942.34000000", "602.55590000", 1752273779999, "1769858.35569200", 2298, "425.28530000", "1249175.87497700", "0"], [1752273780000, "2942.35000000", "2944.87000000", "2939.06000000", "2944.34000000", "658.50970000", 1752273839999, "1937225.79270900", 3362, "425.54460000", "1251921.76285600", "0"], [1752273840000, "2944.34000000", "2944.34000000", "2940.00000000", "2942.04000000", "445.97850000", 1752273899999, "1311988.16355400", 1811, "160.22640000", "471244.31614000", "0"], [1752273900000, "2942.09000000", "2944.92000000", "2941.60000000", "2944.64000000", "322.86400000", 1752273959999, "950406.28341000", 1969, "103.26130000", "303921.57899500", "0"], [1752273960000, "2944.63000000", "2946.00000000", "2943.10000000", "2945.84000000", "306.62460000", 1752274019999, "903017.88635800", 2013, "187.67630000", "552687.61325400", "0"], [1752274020000, "2945.85000000", "2946.47000000", "2940.74000000", "2940.74000000", "425.56620000", 1752274079999, "1253177.80144400", 2461, "141.19800000", "415877.66617500", "0"], [1752274080000, "2940.75000000", "2947.33000000", "2940.75000000", "2947.33000000", "260.17710000", 1752274139999, "765812.39322600", 2424, "157.19760000", "462714.75793000", "0"], [1752274140000, "2947.33000000", "2949.00000000", "2945.68000000", "2945.68000000", "411.56160000", 1752274199999, "1213103.79596400", 1951, "154.46610000", "455308.71958900", "0"], [1752274200000, "2945.67000000", "2947.05000000", "2943.49000000", "2946.46000000", "439.08320000", 1752274259999, "1293110.54949700", 2118, "124.26130000", "365928.42265100", "0"], [1752274260000, "2946.50000000", "2949.03000000", "2945.75000000", "2948.49000000", "223.31050000", 1752274319999, "658133.32173600", 980, "101.54770000", "299293.48700800", "0"], [1752274320000, "2948.50000000", "2950.67000000", "2948.50000000", "2949.99000000", "325.97690000", 1752274379999, "961494.95889300", 1721, "198.46850000", "585394.35012400", "0"], [1752274380000, "2949.99000000", "2951.11000000", "2947.04000000", "2948.74000000", "282.40450000", 1752274439999, "832973.14613700", 1629, "84.79560000", "250125.64342200", "0"], [1752274440000, "2948.75000000", "2949.22000000", "2945.00000000", "2946.81000000", "226.27050000", 1752274499999, "666860.58011400", 1294, "49.98800000", "147303.86046100", "0"], [1752274500000, "2946.82000000", "2950.53000000", "2946.82000000", "2950.53000000", "229.50070000", 1752274559999, "676741.74664100", 941, "95.04150000", "280224.20370300", "0"], [1752274560000, "2950.53000000", "2950.77000000", "2947.24000000", "2948.39000000", "385.96830000", 1752274619999, "1138144.47496600", 1185, "187.10660000", "551600.55219700", "0"], [1752274620000, "2948.39000000", "2949.63000000", "2947.96000000", "2949.63000000", "147.18190000", 1752274679999, "434048.21292100", 841, "41.97020000", "123769.72800700", "0"], [1752274680000, "2949.63000000", "2950.39000000", "2948.50000000", "2949.29000000", "135.82840000", 1752274739999, "400577.22962700", 834, "47.59340000", "140361.98096000", "0"], [1752274740000, "2949.30000000", "2952.30000000", "2949.29000000", "2950.49000000", "581.44860000", 1752274799999, "1715945.16055700", 1630, "194.38760000", "573630.46668600", "0"], [1752274800000, "2950.49000000", "2951.57000000", "2949.00000000", "2949.00000000", "239.61290000", 1752274859999, "706976.90491400", 1098, "63.29570000", "186762.11759600", "0"], [1752274860000, "2949.00000000", "2953.74000000", "2949.00000000", "2953.17000000", "221.81850000", 1752274919999, "654737.12890400", 1435, "167.36380000", "494035.15927200", "0"], [1752274920000, "2953.17000000", "2955.42000000", "2952.61000000", "2954.44000000", "275.36260000", 1752274979999, "813353.87302900", 1477, "144.78120000", "427668.83318700", "0"], [1752274980000, "2954.44000000", "2956.08000000", "2953.88000000", "2953.88000000", "369.93610000", 1752275039999, "1093156.28834100", 1122, "154.83690000", "457569.46438800", "0"], [1752275040000, "2953.84000000", "2956.86000000", "2953.84000000", "2955.69000000", "302.99130000", 1752275099999, "895566.92630000", 1317, "193.28640000", "571241.12833800", "0"], [1752275100000, "2955.67000000", "2956.84000000", "2955.30000000", "2955.88000000", "371.91920000", 1752275159999, "1099454.36734900", 792, "304.46710000", "900052.39065700", "0"], [1752275160000, "2955.88000000", "2957.88000000", "2955.88000000", "2957.22000000", "123.72070000", 1752275219999, "365800.66972400", 823, "84.37760000", "249471.27473900", "0"], [1752275220000, "2957.23000000", "2958.10000000", "2955.00000000", "2956.93000000", "349.64800000", 1752275279999, "1033834.55191200", 1468, "138.84060000", "410445.84500000", "0"], [1752275280000, "2956.93000000", "2958.86000000", "2956.77000000", "2958.77000000", "153.60870000", 1752275339999, "454362.35615600", 996, "109.63600000", "324288.22867200", "0"], [1752275340000, "2958.76000000", "2958.99000000", "2957.06000000", "2958.53000000", "152.22160000", 1752275399999, "450280.39445600", 1181, "66.97990000", "198123.22929300", "0"], [1752275400000, "2958.54000000", "2958.68000000", "2955.82000000", "2957.20000000", "195.15990000", 1752275459999, "577144.74445700", 1441, "83.04260000", "245575.16622900", "0"], [1752275460000, "2957.21000000", "2958.67000000", "2957.00000000", "2958.66000000", "83.42520000", 1752275519999, "246739.15914900", 1035, "52.45110000", "155131.77829100", "0"], [1752275520000, "2958.66000000", "2958.97000000", "2956.56000000", "2958.08000000", "161.97100000", 1752275579999, "479044.84991000", 1372, "65.22740000", "192909.63507200", "0"], [1752275580000, "2958.09000000", "2960.27000000", "2958.09000000", "2959.01000000", "159.81010000", 1752275639999, "472937.63930000", 1276, "97.49360000", "288522.54485600", "0"], [1752275640000, "2959.00000000", "2960.90000000", "2959.00000000", "2959.25000000", "181.46400000", 1752275699999, "537123.18237600", 1111, "114.64620000", "339354.60313200", "0"], [1752275700000, "2959.25000000", "2959.25000000", "2952.71000000", "2952.73000000", "657.03420000", 1752275759999, "1941706.00831500", 1748, "88.78890000", "262465.02761200", "0"], [1752275760000, "2952.71000000", "2958.11000000", "2952.24000000", "2958.10000000", "396.79430000", 1752275819999, "1172206.03426700", 1855, "288.74740000", "852969.51047400", "0"], [1752275820000, "2958.10000000", "2958.48000000", "2956.68000000", "2957.60000000", "134.04890000", 1752275879999, "396439.46569600", 1112, "74.88240000", "221454.65270500", "0"], [1752275880000, "2957.60000000", "2958.33000000", "2956.99000000", "2957.00000000", "111.03700000", 1752275939999, "328426.34260200", 841, "46.54340000", "137667.04950700", "0"], [1752275940000, "2957.00000000", "2959.08000000", "2956.99000000", "2957.68000000", "68.74640000", 1752275999999, "203347.65627100", 675, "41.89180000", "123911.81317100", "0"], [1752276000000, "2957.69000000", "2957.69000000", "2955.62000000", "2955.75000000", "153.42480000", 1752276059999, "453659.62013700", 1080, "57.15340000", "168984.34021900", "0"], [1752276060000, "2955.74000000", "2957.69000000", "2955.32000000", "2957.68000000", "239.04650000", 1752276119999, "706715.68428700", 832, "103.99700000", "307423.48142900", "0"], [1752276120000, "2957.69000000", "2959.88000000", "2957.68000000", "2959.59000000", "122.40850000", 1752276179999, "362204.43168600", 777, "63.03630000", "186505.79273800", "0"], [1752276180000, "2959.59000000", "2959.90000000", "2958.21000000", "2959.49000000", "161.08480000", 1752276239999, "476672.46715600", 1079, "113.34270000", "335394.01316600", "0"], [1752276240000, "2959.48000000", "2959.98000000", "2959.48000000", "2959.86000000", "32.54890000", 1752276299999, "96336.16902600", 301, "8.17040000", "24182.70051400", "0"], [1752276300000, "2959.87000000", "2960.46000000", "2959.86000000", "2959.96000000", "87.61400000", 1752276359999, "259338.27544900", 434, "67.07130000", "198530.74639800", "0"], [1752276360000, "2959.97000000", "2961.06000000", "2959.49000000", "2959.51000000", "344.72980000", 1752276419999, "1020483.70488000", 1140, "243.97150000", "722208.86622900", "0"], [1752276420000, "2959.51000000", "2959.83000000", "2958.49000000", "2958.49000000", "125.55540000", 1752276479999, "371569.40069800", 881, "42.75640000", "126530.35777900", "0"], [1752276480000, "2958.50000000", "2958.80000000", "2957.68000000", "2958.80000000", "49.27910000", 1752276539999, "145780.54521600", 549, "36.99060000", "109425.49570900", "0"], [1752276540000, "2958.81000000", "2959.08000000", "2958.57000000", "2958.57000000", "97.23610000", 1752276599999, "287703.14275000", 439, "41.15600000", "121773.30159900", "0"], [1752276600000, "2958.54000000", "2959.41000000", "2958.49000000", "2958.49000000", "89.23910000", 1752276659999, "264039.28652800", 653, "48.85160000", "144539.50170000", "0"], [1752276660000, "2958.49000000", "2958.49000000", "2952.85000000", "2955.14000000", "380.88150000", 1752276719999, "1125512.10211600", 1719, "105.69150000", "312198.37794400", "0"], [1752276720000, "2955.14000000", "2955.19000000", "2952.85000000", "2952.86000000", "208.00430000", 1752276779999, "614452.28948400", 765, "21.32250000", "62985.33015300", "0"], [1752276780000, "2952.85000000", "2953.06000000", "2951.80000000", "2953.05000000", "155.39530000", 1752276839999, "458754.50505200", 640, "83.86210000", "247567.28954700", "0"], [1752276840000, "2953.06000000", "2953.36000000", "2952.17000000", "2953.25000000", "89.18680000", 1752276899999, "263351.83668900", 699, "41.91100000", "123747.87102700", "0"], [1752276900000, "2953.26000000", "2954.99000000", "2953.26000000", "2954.63000000", "119.88470000", 1752276959999, "354202.21978500", 707, "39.65000000", "117127.99578600", "0"], [1752276960000, "2954.63000000", "2955.47000000", "2954.40000000", "2955.47000000", "97.16290000", 1752277019999, "287113.77373200", 366, "43.60960000", "128863.30572300", "0"], [1752277020000, "2955.47000000", "2956.30000000", "2955.25000000", "2955.81000000", "181.59470000", 1752277079999, "536754.27283200", 547, "108.53120000", "320801.76422700", "0"], [1752277080000, "2955.81000000", "2959.28000000", "2955.81000000", "2957.59000000", "210.62770000", 1752277139999, "623074.21630400", 1178, "120.64310000", "356851.00248200", "0"], [1752277140000, "2957.59000000", "2958.48000000", "2955.87000000", "2956.11000000", "144.61200000", 1752277199999, "427729.27337100", 790, "48.60100000", "143736.99730900", "0"], [1752277200000, "2956.10000000", "2956.50000000", "2955.14000000", "2956.50000000", "122.36100000", 1752277259999, "361644.94219700", 597, "57.46870000", "169844.47911900", "0"], [1752277260000, "2956.50000000", "2957.63000000", "2956.45000000", "2956.88000000", "185.43190000", 1752277319999, "548327.18658400", 812, "71.34910000", "210973.87979500", "0"], [1752277320000, "2956.89000000", "2957.10000000", "2955.55000000", "2955.55000000", "81.68420000", 1752277379999, "241514.91625900", 492, "19.37720000", "57295.04709200", "0"], [1752277380000, "2955.56000000", "2957.51000000", "2955.28000000", "2957.34000000", "67.55500000", 1752277439999, "199729.82751600", 651, "44.58850000", "131817.98487800", "0"], [1752277440000, "2957.32000000", "2957.33000000", "2956.32000000", "2957.32000000", "47.50180000", 1752277499999, "140458.19929000", 482, "27.23120000", "80516.88890800", "0"], [1752277500000, "2957.32000000", "2958.90000000", "2957.32000000", "2958.68000000", "108.07860000", 1752277559999, "319724.93541100", 447, "41.93250000", "124038.86394700", "0"], [1752277560000, "2958.67000000", "2959.69000000", "2957.69000000", "2958.68000000", "166.79220000", 1752277619999, "493497.19058700", 874, "80.75440000", "238920.19997100", "0"], [1752277620000, "2958.69000000", "2958.69000000", "2953.37000000", "2954.68000000", "201.35820000", 1752277679999, "595038.74506400", 1303, "59.97620000", "177176.27202900", "0"], [1752277680000, "2954.67000000", "2957.59000000", "2953.99000000", "2957.01000000", "144.68300000", 1752277739999, "427584.25281000", 1141, "72.15600000", "213236.17810600", "0"], [1752277740000, "2957.01000000", "2958.32000000", "2957.00000000", "2958.15000000", "70.99720000", 1752277799999, "209988.72958200", 541, "59.03260000", "174597.44921200", "0"], [1752277800000, "2958.16000000", "2958.99000000", "2958.15000000", "2958.99000000", "174.88570000", 1752277859999, "517402.80651900", 441, "125.26400000", "370591.75637800", "0"], [1752277860000, "2958.98000000", "2958.98000000", "2957.27000000", "2957.99000000", "129.71960000", 1752277919999, "383718.06391500", 798, "45.69440000", "135144.53678400", "0"], [1752277920000, "2957.99000000", "2958.99000000", "2957.98000000", "2958.70000000", "72.34240000", 1752277979999, "214044.96906900", 478, "20.28430000", "60013.52528900", "0"], [1752277980000, "2958.70000000", "2959.33000000", "2958.69000000", "2959.33000000", "35.76330000", 1752278039999, "105826.08122300", 324, "20.42200000", "60429.46529400", "0"], [1752278040000, "2959.32000000", "2959.33000000", "2957.36000000", "2957.36000000", "115.40740000", 1752278099999, "341465.27843600", 655, "20.67860000", "61175.90530700", "0"], [1752278100000, "2957.35000000", "2957.35000000", "2956.04000000", "2956.50000000", "88.41890000", 1752278159999, "261430.71854600", 561, "57.86010000", "171079.38443500", "0"], [1752278160000, "2956.50000000", "2957.94000000", "2956.50000000", "2957.94000000", "31.09500000", 1752278219999, "91953.79776700", 371, "22.70840000", "67152.95285700", "0"], [1752278220000, "2957.93000000", "2957.93000000", "2957.20000000", "2957.20000000", "27.91360000", 1752278279999, "82550.32597600", 261, "5.91800000", "17500.79245200", "0"], [1752278280000, "2957.21000000", "2958.58000000", "2956.49000000", "2958.36000000", "303.43400000", 1752278339999, "897404.08530700", 767, "242.18280000", "716244.66344600", "0"], [1752278340000, "2958.36000000", "2958.36000000", "2957.85000000", "2958.22000000", "64.55000000", 1752278399999, "190939.95730500", 353, "34.64500000", "102478.76229300", "0"], [1752278400000, "2958.21000000", "2958.54000000", "2957.85000000", "2958.10000000", "100.27780000", 1752278459999, "296641.26518900", 533, "40.82120000", "120753.86833300", "0"], [1752278460000, "2958.10000000", "2959.73000000", "2957.68000000", "2959.72000000", "191.48300000", 1752278519999, "566513.91053500", 794, "72.65180000", "214966.32242200", "0"], [1752278520000, "2959.73000000", "2966.90000000", "2959.72000000", "2963.32000000", "779.30920000", 1752278579999, "2309190.06732200", 3907, "589.66690000", "1747182.47295200", "0"], [1752278580000, "2963.33000000", "2964.00000000", "2958.23000000", "2959.14000000", "411.90130000", 1752278639999, "1219410.54310900", 1565, "186.18280000", "551152.23950400", "0"], [1752278640000, "2959.13000000", "2962.25000000", "2958.40000000", "2959.40000000", "183.40610000", 1752278699999, "542919.57446300", 1508, "119.48190000", "353668.11908000", "0"], [1752278700000, "2959.39000000", "2960.50000000", "2958.41000000", "2960.49000000", "234.29560000", 1752278759999, "693400.00614000", 1607, "148.98960000", "440945.97142000", "0"], [1752278760000, "2960.50000000", "2961.13000000", "2959.33000000", "2961.13000000", "90.38290000", 1752278819999, "267542.14743200", 1224, "37.12580000", "109899.95169000", "0"], [1752278820000, "2961.12000000", "2961.12000000", "2957.82000000", "2957.82000000", "235.44980000", 1752278879999, "696839.58564400", 1363, "79.59100000", "235544.72520700", "0"], [1752278880000, "2957.81000000", "2958.73000000", "2955.59000000", "2957.40000000", "254.68550000", 1752278939999, "753069.55988900", 1295, "110.27260000", "326059.10575900", "0"], [1752278940000, "2957.40000000", "2958.48000000", "2956.76000000", "2957.83000000", "288.79900000", 1752278999999, "854073.93784500", 1598, "229.24000000", "677917.19092300", "0"], [1752279000000, "2957.82000000", "2957.83000000", "2955.57000000", "2955.68000000", "259.16140000", 1752279059999, "766177.02325800", 917, "21.19720000", "62695.58474700", "0"], [1752279060000, "2955.68000000", "2955.69000000", "2953.82000000", "2954.25000000", "378.76250000", 1752279119999, "1119232.47070400", 1230, "121.96580000", "360388.61991700", "0"], [1752279120000, "2954.25000000", "2954.25000000", "2951.58000000", "2953.44000000", "243.26120000", 1752279179999, "718298.58233300", 1515, "133.14270000", "393109.83610000", "0"], [1752279180000, "2953.45000000", "2956.11000000", "2953.45000000", "2955.61000000", "117.78600000", 1752279239999, "348108.82052100", 1109, "63.48650000", "187613.36409100", "0"], [1752279240000, "2955.61000000", "2956.69000000", "2954.85000000", "2956.68000000", "70.30910000", 1752279299999, "207810.36430200", 752, "37.13050000", "109745.86706300", "0"], [1752279300000, "2956.69000000", "2956.69000000", "2953.45000000", "2953.91000000", "96.16110000", 1752279359999, "284146.45420300", 1110, "28.10890000", "83037.28174900", "0"], [1752279360000, "2953.91000000", "2955.09000000", "2953.91000000", "2955.09000000", "112.84450000", 1752279419999, "333401.67139400", 878, "75.23580000", "222281.89090000", "0"], [1752279420000, "2955.10000000", "2957.32000000", "2955.09000000", "2956.35000000", "255.07350000", 1752279479999, "754112.12368000", 1623, "140.37550000", "415007.05104800", "0"], [1752279480000, "2956.35000000", "2956.36000000", "2954.00000000", "2955.03000000", "105.92040000", 1752279539999, "313018.81126400", 1226, "37.87220000", "111919.68046000", "0"], [1752279540000, "2955.02000000", "2955.03000000", "2953.84000000", "2953.84000000", "122.49510000", 1752279599999, "361890.44114700", 907, "53.56070000", "158221.29978400", "0"], [1752279600000, "2953.84000000", "2954.33000000", "2952.96000000", "2953.85000000", "155.31880000", 1752279659999, "458757.95559200", 917, "82.16960000", "242696.11002600", "0"], [1752279660000, "2953.85000000", "2955.41000000", "2953.51000000", "2954.55000000", "83.29750000", 1752279719999, "246095.24341700", 1044, "46.61470000", "137709.14462000", "0"], [1752279720000, "2954.55000000", "2954.55000000", "2953.06000000", "2953.60000000", "124.28010000", 1752279779999, "367078.79693900", 928, "37.45770000", "110634.69373500", "0"], [1752279780000, "2953.59000000", "2953.92000000", "2951.10000000", "2951.65000000", "298.78490000", 1752279839999, "882139.47514800", 1484, "77.84570000", "229874.59534900", "0"], [1752279840000, "2951.65000000", "2951.66000000", "2946.99000000", "2948.60000000", "439.37350000", 1752279899999, "1295667.10920000", 3233, "202.15920000", "596108.69999300", "0"], [1752279900000, "2948.59000000", "2948.59000000", "2947.42000000", "2947.67000000", "137.81730000", 1752279959999, "406284.51084600", 1431, "60.11680000", "177219.06927000", "0"], [1752279960000, "2947.67000000", "2948.20000000", "2945.68000000", "2948.19000000", "377.17910000", 1752280019999, "1111429.04264800", 1435, "229.16770000", "675257.32011600", "0"], [1752280020000, "2948.20000000", "2953.22000000", "2948.20000000", "2951.75000000", "245.55040000", 1752280079999, "724607.60499400", 1809, "121.37800000", "358156.39322800", "0"], [1752280080000, "2951.75000000", "2954.02000000", "2951.74000000", "2954.01000000", "96.90750000", 1752280139999, "286141.56313600", 617, "77.26450000", "228145.97642500", "0"], [1752280140000, "2954.01000000", "2955.22000000", "2953.55000000", "2954.21000000", "184.88500000", 1752280199999, "546196.58055300", 914, "103.41610000", "305506.22032900", "0"], [1752280200000, "2954.22000000", "2954.23000000", "2952.51000000", "2952.63000000", "141.25390000", 1752280259999, "417163.40206100", 903, "70.52120000", "208248.47350000", "0"], [1752280260000, "2952.63000000", "2953.89000000", "2950.16000000", "2950.57000000", "129.82090000", 1752280319999, "383253.25084500", 1459, "71.79030000", "211911.86276300", "0"], [1752280320000, "2950.57000000", "2950.57000000", "2948.67000000", "2948.67000000", "183.36330000", 1752280379999, "540898.42305100", 1329, "89.49340000", "263999.89294500", "0"], [1752280380000, "2948.67000000", "2949.35000000", "2947.31000000", "2947.53000000", "232.70900000", 1752280439999, "686073.87840100", 1880, "132.40450000", "390343.20195700", "0"], [1752280440000, "2947.53000000", "2947.80000000", "2946.11000000", "2946.30000000", "240.91150000", 1752280499999, "709931.44020500", 1226, "70.40910000", "207512.67429300", "0"], [1752280500000, "2946.30000000", "2946.31000000", "2932.00000000", "2938.22000000", "2689.63340000", 1752280559999, "7900137.19610700", 10264, "986.19530000", "2896325.52145700", "0"], [1752280560000, "2938.22000000", "2939.72000000", "2937.60000000", "2938.08000000", "672.77970000", 1752280619999, "1976908.61736100", 3146, "446.83000000", "1312944.69935700", "0"], [1752280620000, "2938.08000000", "2938.09000000", "2935.67000000", "2937.25000000", "463.34730000", 1752280679999, "1360823.99196400", 2635, "199.37420000", "585529.52106200", "0"], [1752280680000, "2937.25000000", "2939.85000000", "2935.96000000", "2938.32000000", "714.60240000", 1752280739999, "2099424.25288200", 3453, "354.86860000", "1042591.07015600", "0"], [1752280740000, "2938.33000000", "2940.83000000", "2936.92000000", "2938.61000000", "459.05100000", 1752280799999, "1349226.27848800", 2180, "179.73380000", "528187.68718700", "0"], [1752280800000, "2938.61000000", "2939.90000000", "2937.10000000", "2939.89000000", "358.65120000", 1752280859999, "1053871.30193200", 2276, "107.26870000", "315183.27445800", "0"], [1752280860000, "2939.90000000", "2942.00000000", "2938.92000000", "2939.90000000", "955.21810000", 1752280919999, "2808553.55900700", 2918, "479.40320000", "1409650.41324300", "0"], [1752280920000, "2939.90000000", "2942.97000000", "2939.89000000", "2940.53000000", "506.45610000", 1752280979999, "1489710.41022500", 2380, "271.71080000", "799254.99832700", "0"], [1752280980000, "2940.53000000", "2940.75000000", "2938.92000000", "2938.92000000", "278.23240000", 1752281039999, "817941.70415600", 1681, "135.88890000", "399466.23954300", "0"], [1752281040000, "2938.92000000", "2939.99000000", "2938.23000000", "2939.15000000", "380.23430000", 1752281099999, "1117490.04301500", 2010, "94.93900000", "279040.14826100", "0"], [1752281100000, "2939.15000000", "2942.63000000", "2938.23000000", "2942.59000000", "318.06670000", 1752281159999, "935106.28932400", 1729, "181.56980000", "533894.73593000", "0"], [1752281160000, "2942.58000000", "2943.99000000", "2942.51000000", "2943.99000000", "198.09400000", 1752281219999, "582991.00324800", 1129, "120.39070000", "354316.94768100", "0"], [1752281220000, "2943.99000000", "2945.64000000", "2943.33000000", "2945.45000000", "468.42680000", 1752281279999, "1379212.42664000", 1742, "317.73520000", "935575.43724200", "0"], [1752281280000, "2945.45000000", "2945.68000000", "2943.65000000", "2943.67000000", "173.78810000", 1752281339999, "511742.91289800", 1022, "37.32740000", "109913.19061700", "0"], [1752281340000, "2943.66000000", "2944.36000000", "2941.04000000", "2944.36000000", "361.91430000", 1752281399999, "1065073.22619900", 2625, "181.82270000", "535025.76784400", "0"], [1752281400000, "2944.35000000", "2944.88000000", "2943.22000000", "2943.22000000", "177.24940000", 1752281459999, "521785.15085100", 1038, "73.22430000", "215553.99694300", "0"], [1752281460000, "2943.23000000", "2946.19000000", "2943.22000000", "2944.53000000", "216.22480000", 1752281519999, "636821.00261700", 1435, "179.31610000", "528110.99554200", "0"], [1752281520000, "2944.53000000", "2945.39000000", "2944.30000000", "2944.60000000", "123.45290000", 1752281579999, "363531.49063400", 998, "68.10640000", "200542.81498200", "0"], [1752281580000, "2944.60000000", "2947.40000000", "2944.60000000", "2947.40000000", "99.05170000", 1752281639999, "291805.08955100", 1315, "83.94110000", "247279.57320800", "0"], [1752281640000, "2947.39000000", "2948.00000000", "2947.04000000", "2947.05000000", "116.24840000", 1752281699999, "342642.06789200", 574, "40.20870000", "118520.02259300", "0"], [1752281700000, "2947.05000000", "2948.00000000", "2947.05000000", "2948.00000000", "67.73030000", 1752281759999, "199624.05795900", 648, "45.57530000", "134322.10019000", "0"], [1752281760000, "2947.99000000", "2950.00000000", "2947.66000000", "2949.80000000", "149.07550000", 1752281819999, "439652.35409800", 1189, "126.25180000", "372329.52729900", "0"], [1752281820000, "2949.80000000", "2950.40000000", "2949.30000000", "2949.83000000", "149.49590000", 1752281879999, "440980.70564800", 1236, "63.37070000", "186928.95406200", "0"], [1752281880000, "2949.84000000", "2950.32000000", "2949.83000000", "2950.22000000", "57.37610000", 1752281939999, "169269.07805300", 324, "24.60170000", "72577.00198100", "0"], [1752281940000, "2950.22000000", "2952.76000000", "2950.22000000", "2952.49000000", "274.01930000", 1752281999999, "808879.70436200", 1325, "237.48700000", "701039.76295400", "0"], [1752282000000, "2952.50000000", "2953.12000000", "2952.49000000", "2953.11000000", "79.76720000", 1752282059999, "235534.31858100", 836, "32.19200000", "95055.03246900", "0"], [1752282060000, "2953.12000000", "2954.69000000", "2952.92000000", "2954.69000000", "112.61240000", 1752282119999, "332612.20894900", 1258, "72.27330000", "213475.60679900", "0"], [1752282120000, "2954.69000000", "2954.79000000", "2953.49000000", "2954.68000000", "118.09750000", 1752282179999, "348883.42877200", 1023, "58.42950000", "172595.18100400", "0"], [1752282180000, "2954.68000000", "2956.00000000", "2953.54000000", "2955.99000000", "970.99180000", 1752282239999, "2869526.60222900", 1472, "884.92420000", "2615196.68791900", "0"], [1752282240000, "2956.00000000", "2957.96000000", "2956.00000000", "2957.40000000", "1402.05270000", 1752282299999, "4145643.73030700", 1799, "1277.90240000", "3778471.99069300", "0"], [1752282300000, "2957.41000000", "2958.48000000", "2957.40000000", "2957.74000000", "140.17430000", 1752282359999, "414651.47584000", 876, "90.21460000", "266857.73084600", "0"], [1752282360000, "2957.73000000", "2958.54000000", "2956.14000000", "2956.15000000", "78.11560000", 1752282419999, "231038.38093500", 1093, "29.98760000", "88701.97534000", "0"], [1752282420000, "2956.15000000", "2958.39000000", "2956.14000000", "2958.39000000", "883.68000000", 1752282479999, "2613037.72767500", 1160, "839.55150000", "2482571.94664300", "0"], [1752282480000, "2958.40000000", "2963.98000000", "2958.39000000", "2961.06000000", "887.89330000", 1752282539999, "2629346.58395100", 4029, "647.19780000", "1916289.57511100", "0"], [1752282540000, "2961.07000000", "2962.56000000", "2960.85000000", "2961.95000000", "231.71870000", 1752282599999, "686370.41604300", 1394, "176.57370000", "523027.42838800", "0"], [1752282600000, "2961.95000000", "2963.71000000", "2961.59000000", "2963.44000000", "234.71780000", 1752282659999, "695304.69031100", 1119, "168.45510000", "498982.04703700", "0"], [1752282660000, "2963.44000000", "2963.82000000", "2962.44000000", "2962.44000000", "204.93070000", 1752282719999, "607290.91131300", 1516, "59.02570000", "174911.39523000", "0"], [1752282720000, "2962.45000000", "2963.73000000", "2962.44000000", "2962.55000000", "159.74470000", 1752282779999, "473355.16762100", 1295, "55.58190000", "164688.06647300", "0"], [1752282780000, "2962.55000000", "2963.71000000", "2961.49000000", "2962.09000000", "292.87190000", 1752282839999, "867601.40483300", 1691, "80.57020000", "238701.55798400", "0"], [1752282840000, "2962.10000000", "2964.23000000", "2962.09000000", "2964.22000000", "223.18220000", 1752282899999, "661384.01968500", 1589, "174.08850000", "515886.65422300", "0"], [1752282900000, "2964.22000000", "2964.22000000", "2960.00000000", "2962.26000000", "366.21120000", 1752282959999, "1084653.45475800", 2403, "115.11240000", "340846.96382200", "0"], [1752282960000, "2962.27000000", "2963.40000000", "2961.08000000", "2961.84000000", "197.23670000", 1752283019999, "584274.16911500", 1944, "85.03870000", "251923.25840000", "0"], [1752283020000, "2961.83000000", "2964.00000000", "2961.49000000", "2964.00000000", "127.70540000", 1752283079999, "378337.17836100", 1308, "77.85520000", "230660.61136300", "0"], [1752283080000, "2964.00000000", "2966.00000000", "2963.90000000", "2965.30000000", "119.10030000", 1752283139999, "353102.62070500", 1383, "89.11860000", "264201.86020900", "0"], [1752283140000, "2965.31000000", "2965.31000000", "2961.74000000", "2963.26000000", "127.16520000", 1752283199999, "376824.34015600", 1442, "57.97030000", "171747.96219500", "0"], [1752283200000, "2963.26000000", "2964.72000000", "2962.64000000", "2963.74000000", "176.30690000", 1752283259999, "522517.90631700", 1214, "96.84230000", "287046.70586500", "0"], [1752283260000, "2963.74000000", "2963.99000000", "2961.83000000", "2962.73000000", "293.17220000", 1752283319999, "868727.73383400", 1409, "85.89710000", "254464.18805200", "0"], [1752283320000, "2962.73000000", "2962.73000000", "2960.29000000", "2961.82000000", "136.87460000", 1752283379999, "405284.71941700", 1125, "74.33760000", "220105.16925200", "0"], [1752283380000, "2961.82000000", "2961.82000000", "2960.02000000", "2960.31000000", "146.40620000", 1752283439999, "433474.44861700", 1095, "68.49450000", "202775.44004000", "0"], [1752283440000, "2960.30000000", "2961.86000000", "2960.30000000", "2961.86000000", "110.91330000", 1752283499999, "328408.88998100", 921, "53.47750000", "158340.60905600", "0"], [1752283500000, "2961.86000000", "2962.33000000", "2959.20000000", "2961.49000000", "562.61030000", 1752283559999, "1665535.31058600", 1966, "226.53320000", "670560.88087400", "0"], [1752283560000, "2961.50000000", "2961.60000000", "2960.30000000", "2960.91000000", "199.19230000", 1752283619999, "589793.56380400", 1156, "55.86560000", "165403.65662300", "0"], [1752283620000, "2960.91000000", "2962.38000000", "2960.90000000", "2962.09000000", "70.12140000", 1752283679999, "207663.80080000", 822, "47.42590000", "140444.14398700", "0"], [1752283680000, "2962.10000000", "2963.44000000", "2962.09000000", "2962.95000000", "265.94860000", 1752283739999, "788009.27251000", 954, "94.15080000", "278961.90861000", "0"], [1752283740000, "2962.95000000", "2964.88000000", "2962.94000000", "2964.75000000", "135.57570000", 1752283799999, "401899.50001100", 668, "42.19070000", "125062.51987000", "0"], [1752283800000, "2964.75000000", "2965.72000000", "2964.33000000", "2965.20000000", "175.87620000", 1752283859999, "521442.00964400", 1256, "120.25500000", "356532.77498200", "0"], [1752283860000, "2965.20000000", "2966.28000000", "2963.95000000", "2966.27000000", "108.00090000", 1752283919999, "320232.07323200", 915, "35.21400000", "104413.74523200", "0"], [1752283920000, "2966.27000000", "2966.40000000", "2964.22000000", "2965.30000000", "100.40090000", 1752283979999, "297725.36850300", 1075, "34.98620000", "103728.97449400", "0"], [1752283980000, "2965.29000000", "2966.50000000", "2965.29000000", "2966.21000000", "147.80700000", 1752284039999, "438374.78613800", 724, "124.13870000", "368170.11927000", "0"], [1752284040000, "2966.21000000", "2966.21000000", "2963.73000000", "2963.73000000", "198.21770000", 1752284099999, "587811.48150600", 1199, "132.14160000", "391878.47080300", "0"], [1752284100000, "2963.74000000", "2965.69000000", "2963.74000000", "2965.18000000", "133.06590000", 1752284159999, "394525.53063500", 1153, "36.94400000", "109523.99463600", "0"], [1752284160000, "2965.18000000", "2965.51000000", "2963.11000000", "2964.28000000", "164.57310000", 1752284219999, "487850.36714200", 1214, "90.02530000", "266856.54362800", "0"], [1752284220000, "2964.28000000", "2964.52000000", "2964.01000000", "2964.21000000", "142.75870000", 1752284279999, "423175.12741500", 711, "33.97880000", "100726.64003600", "0"], [1752284280000, "2964.22000000", "2964.22000000", "2960.94000000", "2960.94000000", "311.01940000", 1752284339999, "921646.43537200", 1708, "40.06970000", "118742.02652400", "0"], [1752284340000, "2960.95000000", "2961.34000000", "2957.51000000", "2957.91000000", "321.18420000", 1752284399999, "950463.63644800", 2019, "77.47410000", "229268.58726700", "0"], [1752284400000, "2957.91000000", "2959.65000000", "2957.90000000", "2959.65000000", "132.69660000", 1752284459999, "392553.45456600", 855, "45.08560000", "133377.93332500", "0"], [1752284460000, "2959.66000000", "2960.74000000", "2959.66000000", "2960.57000000", "59.87660000", 1752284519999, "177252.36724200", 572, "28.25900000", "83652.77721700", "0"], [1752284520000, "2960.57000000", "2960.85000000", "2960.47000000", "2960.85000000", "45.20690000", 1752284579999, "133843.60959900", 394, "14.77120000", "43731.52704400", "0"], [1752284580000, "2960.84000000", "2961.06000000", "2959.24000000", "2959.25000000", "192.39250000", 1752284639999, "569484.61776400", 944, "46.90420000", "138833.25872000", "0"], [1752284640000, "2959.25000000", "2960.00000000", "2959.24000000", "2959.99000000", "20.36400000", 1752284699999, "60267.41502500", 300, "17.41200000", "51530.38414000", "0"], [1752284700000, "2960.00000000", "2960.84000000", "2959.25000000", "2959.26000000", "68.65550000", 1752284759999, "203241.69023200", 773, "32.39790000", "95905.28973000", "0"], [1752284760000, "2959.25000000", "2960.12000000", "2959.25000000", "2959.75000000", "26.92990000", 1752284819999, "79707.06118000", 476, "13.89880000", "41135.57037800", "0"], [1752284820000, "2959.75000000", "2960.47000000", "2959.19000000", "2960.46000000", "105.54030000", 1752284879999, "312380.99734200", 696, "39.14590000", "115848.54188300", "0"], [1752284880000, "2960.46000000", "2962.25000000", "2960.46000000", "2962.20000000", "47.07720000", 1752284939999, "139425.39253100", 790, "33.03000000", "97818.90499000", "0"], [1752284940000, "2962.19000000", "2963.52000000", "2962.19000000", "2962.85000000", "57.45370000", 1752284999999, "170230.51782000", 637, "35.55720000", "105346.95588900", "0"], [1752285000000, "2962.84000000", "2962.93000000", "2962.33000000", "2962.71000000", "68.83680000", 1752285059999, "203941.52063000", 601, "45.96710000", "136183.84338400", "0"], [1752285060000, "2962.71000000", "2963.73000000", "2962.70000000", "2963.73000000", "101.10870000", 1752285119999, "299573.72672300", 472, "97.96900000", "290271.71707900", "0"], [1752285120000, "2963.73000000", "2964.00000000", "2963.04000000", "2963.51000000", "71.26570000", 1752285179999, "211196.50339700", 729, "36.74880000", "108901.64426400", "0"], [1752285180000, "2963.52000000", "2964.00000000", "2963.26000000", "2964.00000000", "109.72140000", 1752285239999, "325154.94273500", 536, "82.60630000", "244800.88886900", "0"], [1752285240000, "2963.99000000", "2964.94000000", "2962.71000000", "2963.30000000", "160.68630000", 1752285299999, "476315.02383400", 1175, "89.47290000", "265229.96034500", "0"], [1752285300000, "2963.30000000", "2963.43000000", "2962.54000000", "2963.40000000", "163.68480000", 1752285359999, "485018.21066600", 844, "83.85260000", "248459.10258500", "0"], [1752285360000, "2963.41000000", "2963.50000000", "2962.99000000", "2963.28000000", "84.72420000", 1752285419999, "251064.35880900", 512, "44.92590000", "133126.15284300", "0"], [1752285420000, "2963.29000000", "2963.29000000", "2959.69000000", "2959.69000000", "95.35680000", 1752285479999, "282410.05897400", 1301, "15.38720000", "45556.88490200", "0"], [1752285480000, "2959.70000000", "2959.70000000", "2957.97000000", "2958.39000000", "294.16300000", 1752285539999, "870278.60147000", 1151, "129.39360000", "382787.86245500", "0"], [1752285540000, "2958.40000000", "2959.27000000", "2958.39000000", "2958.58000000", "91.49520000", 1752285599999, "270703.58888700", 614, "52.66070000", "155802.57669800", "0"], [1752285600000, "2958.58000000", "2958.58000000", "2957.39000000", "2958.39000000", "123.07750000", 1752285659999, "364071.09323500", 961, "44.15540000", "130610.40731200", "0"], [1752285660000, "2958.39000000", "2960.50000000", "2958.39000000", "2960.50000000", "111.18730000", 1752285719999, "329051.51809200", 804, "68.97740000", "204141.38991800", "0"], [1752285720000, "2960.49000000", "2963.70000000", "2960.41000000", "2963.70000000", "121.09440000", 1752285779999, "358755.08876400", 1229, "73.90460000", "218936.48267600", "0"], [1752285780000, "2963.71000000", "2964.31000000", "2960.70000000", "2962.83000000", "193.99030000", 1752285839999, "574690.44341500", 1624, "107.12350000", "317292.68038700", "0"], [1752285840000, "2962.84000000", "2962.93000000", "2960.53000000", "2961.05000000", "110.32440000", 1752285899999, "326788.35568500", 1134, "40.61670000", "120307.68625000", "0"], [1752285900000, "2961.06000000", "2963.69000000", "2961.06000000", "2963.11000000", "58.42670000", 1752285959999, "173080.36407800", 772, "35.46310000", "105046.03021900", "0"], [1752285960000, "2963.11000000", "2964.70000000", "2961.34000000", "2964.41000000", "466.43940000", 1752286019999, "1382078.73860300", 2251, "350.04000000", "1037167.32536700", "0"], [1752286020000, "2964.41000000", "2964.72000000", "2963.40000000", "2963.40000000", "114.27970000", 1752286079999, "338738.66363800", 1012, "58.51270000", "173444.16730600", "0"], [1752286080000, "2963.41000000", "2963.90000000", "2963.14000000", "2963.59000000", "48.22980000", 1752286139999, "142931.04497400", 517, "29.31760000", "86881.27457300", "0"], [1752286140000, "2963.58000000", "2963.58000000", "2961.78000000", "2961.99000000", "227.94370000", 1752286199999, "675243.89905200", 974, "77.36160000", "229149.38528900", "0"], [1752286200000, "2962.00000000", "2963.71000000", "2961.99000000", "2963.43000000", "250.55010000", 1752286259999, "742471.04108800", 889, "34.87330000", "103318.54171000", "0"], [1752286260000, "2963.43000000", "2963.51000000", "2963.16000000", "2963.51000000", "119.61830000", 1752286319999, "354458.24647100", 286, "105.84000000", "313628.24847500", "0"], [1752286320000, "2963.50000000", "2964.41000000", "2962.71000000", "2964.40000000", "140.98680000", 1752286379999, "417836.96494600", 790, "69.07570000", "204721.95116800", "0"], [1752286380000, "2964.41000000", "2964.62000000", "2964.40000000", "2964.60000000", "49.88130000", 1752286439999, "147874.00664900", 244, "14.87140000", "44086.79041600", "0"], [1752286440000, "2964.61000000", "2965.00000000", "2964.43000000", "2964.43000000", "68.66040000", 1752286499999, "203554.46562900", 419, "27.44240000", "81355.83405500", "0"], [1752286500000, "2964.43000000", "2964.57000000", "2963.83000000", "2963.84000000", "78.78500000", 1752286559999, "233540.22884600", 559, "19.86080000", "58868.78151000", "0"], [1752286560000, "2963.84000000", "2965.50000000", "2963.83000000", "2965.10000000", "68.50420000", 1752286619999, "203111.75807400", 568, "43.37240000", "128587.44860800", "0"], [1752286620000, "2965.10000000", "2965.50000000", "2963.31000000", "2965.50000000", "162.94740000", 1752286679999, "483022.98053600", 1008, "76.74660000", "227489.27724200", "0"], [1752286680000, "2965.50000000", "2966.19000000", "2965.07000000", "2965.75000000", "95.31840000", 1752286739999, "282695.16838500", 609, "22.41140000", "66468.37101600", "0"], [1752286740000, "2965.74000000", "2967.34000000", "2965.74000000", "2966.15000000", "138.43690000", 1752286799999, "410668.89310300", 1026, "68.91360000", "204433.82015200", "0"], [1752286800000, "2966.15000000", "2966.77000000", "2965.75000000", "2966.77000000", "40.38750000", 1752286859999, "119789.46082100", 506, "26.71490000", "79236.25501800", "0"], [1752286860000, "2966.76000000", "2968.00000000", "2966.76000000", "2967.10000000", "177.48330000", 1752286919999, "526689.00963500", 745, "78.29550000", "232335.92898400", "0"], [1752286920000, "2967.09000000", "2967.51000000", "2965.81000000", "2966.19000000", "133.46270000", 1752286979999, "395940.53883000", 802, "49.20510000", "145954.31138600", "0"], [1752286980000, "2966.20000000", "2966.50000000", "2965.91000000", "2966.49000000", "52.24480000", 1752287039999, "154966.32998000", 505, "28.03390000", "83153.82343800", "0"], [1752287040000, "2966.49000000", "2966.49000000", "2964.39000000", "2965.50000000", "237.90430000", 1752287099999, "705475.53328300", 1127, "113.12040000", "335400.92048500", "0"], [1752287100000, "2965.50000000", "2966.23000000", "2965.49000000", "2966.03000000", "143.70400000", 1752287159999, "426205.95475600", 820, "99.17930000", "294148.64841400", "0"], [1752287160000, "2966.04000000", "2966.63000000", "2966.04000000", "2966.50000000", "54.87590000", 1752287219999, "162788.68510900", 366, "17.68140000", "52450.48937600", "0"], [1752287220000, "2966.51000000", "2966.51000000", "2966.38000000", "2966.38000000", "48.23600000", 1752287279999, "143089.96983400", 196, "11.86670000", "35201.62930900", "0"], [1752287280000, "2966.39000000", "2967.44000000", "2966.39000000", "2967.44000000", "100.63430000", 1752287339999, "298542.28523700", 615, "63.24060000", "187608.55677000", "0"], [1752287340000, "2967.44000000", "2967.44000000", "2966.80000000", "2967.29000000", "100.79620000", 1752287399999, "299057.55485000", 604, "39.20560000", "116320.63093100", "0"], [1752287400000, "2967.30000000", "2967.89000000", "2967.27000000", "2967.49000000", "153.11880000", 1752287459999, "454397.15345400", 712, "96.44010000", "286192.89565200", "0"], [1752287460000, "2967.49000000", "2969.34000000", "2967.49000000", "2969.34000000", "206.54230000", 1752287519999, "613157.08957500", 1555, "151.78650000", "450598.38513400", "0"], [1752287520000, "2969.33000000", "2970.05000000", "2969.21000000", "2969.55000000", "413.87430000", 1752287579999, "1229156.96353100", 1349, "162.63970000", "483015.62280400", "0"], [1752287580000, "2969.55000000", "2970.05000000", "2969.34000000", "2969.87000000", "113.39340000", 1752287639999, "336753.17242500", 758, "44.20600000", "131282.14277500", "0"], [1752287640000, "2969.88000000", "2970.85000000", "2967.74000000", "2967.74000000", "324.65490000", 1752287699999, "964119.97425400", 2026, "113.57340000", "337292.50562800", "0"], [1752287700000, "2967.74000000", "2967.74000000", "2966.49000000", "2966.55000000", "268.73810000", 1752287759999, "797411.70023600", 1056, "56.16010000", "166620.87000600", "0"], [1752287760000, "2966.56000000", "2968.44000000", "2966.55000000", "2968.43000000", "79.00010000", 1752287819999, "234398.16416100", 809, "64.20650000", "190505.25343700", "0"], [1752287820000, "2968.44000000", "2968.44000000", "2967.27000000", "2967.27000000", "97.41970000", 1752287879999, "289149.61589700", 607, "7.54350000", "22389.78057400", "0"], [1752287880000, "2967.28000000", "2967.79000000", "2966.65000000", "2966.65000000", "58.20800000", 1752287939999, "172731.86991000", 763, "23.44710000", "69578.82556600", "0"], [1752287940000, "2966.65000000", "2967.30000000", "2966.04000000", "2966.05000000", "83.75130000", 1752287999999, "248446.49727300", 984, "32.54400000", "96539.40783200", "0"], [1752288000000, "2966.04000000", "2966.05000000", "2964.30000000", "2964.60000000", "326.90500000", 1752288059999, "969303.63023500", 1383, "123.95000000", "367504.17947500", "0"], [1752288060000, "2964.60000000", "2966.24000000", "2964.59000000", "2966.24000000", "92.61330000", 1752288119999, "274603.76946600", 852, "65.37780000", "193850.13745100", "0"], [1752288120000, "2966.24000000", "2966.99000000", "2965.99000000", "2966.41000000", "623.83250000", 1752288179999, "1850558.42046400", 1460, "436.58290000", "1295074.06085400", "0"], [1752288180000, "2966.41000000", "2966.66000000", "2965.06000000", "2965.07000000", "185.06380000", 1752288239999, "548865.56491500", 728, "40.81440000", "121040.50768100", "0"], [1752288240000, "2965.08000000", "2965.34000000", "2964.85000000", "2965.34000000", "49.10040000", 1752288299999, "145591.46740600", 342, "24.74390000", "73372.39007600", "0"], [1752288300000, "2965.34000000", "2965.66000000", "2964.71000000", "2965.50000000", "130.19920000", 1752288359999, "386054.99048200", 797, "58.80430000", "174360.90041700", "0"], [1752288360000, "2965.50000000", "2965.72000000", "2965.10000000", "2965.10000000", "56.48450000", 1752288419999, "167510.90745400", 441, "22.73520000", "67423.93791800", "0"], [1752288420000, "2965.11000000", "2965.30000000", "2963.29000000", "2963.29000000", "57.78300000", 1752288479999, "171298.64196000", 726, "19.63810000", "58216.78847700", "0"], [1752288480000, "2963.29000000", "2963.30000000", "2959.78000000", "2959.79000000", "316.06450000", 1752288539999, "935895.90553800", 1611, "41.34090000", "122382.50155800", "0"], [1752288540000, "2959.79000000", "2961.00000000", "2959.78000000", "2960.99000000", "131.63510000", 1752288599999, "389701.66600100", 707, "79.99870000", "236810.70031100", "0"], [1752288600000, "2960.98000000", "2960.99000000", "2960.01000000", "2960.88000000", "79.88170000", 1752288659999, "236483.95131500", 856, "54.20030000", "160451.54832600", "0"], [1752288660000, "2960.89000000", "2960.89000000", "2958.41000000", "2959.20000000", "494.74990000", 1752288719999, "1464151.68663900", 1364, "81.82700000", "242162.14062200", "0"], [1752288720000, "2959.21000000", "2959.21000000", "2957.63000000", "2958.76000000", "164.02260000", 1752288779999, "485221.42739800", 1573, "78.30270000", "231631.75006900", "0"], [1752288780000, "2958.76000000", "2959.19000000", "2957.14000000", "2957.14000000", "201.25590000", 1752288839999, "595406.00355200", 988, "37.00850000", "109495.95041700", "0"], [1752288840000, "2957.14000000", "2957.14000000", "2954.03000000", "2954.04000000", "424.91210000", 1752288899999, "1255820.33870800", 2387, "171.41880000", "506611.42124900", "0"], [1752288900000, "2954.04000000", "2957.67000000", "2954.04000000", "2957.67000000", "267.80670000", 1752288959999, "791710.87143400", 1878, "131.48980000", "388701.28380400", "0"], [1752288960000, "2957.68000000", "2958.18000000", "2956.68000000", "2957.00000000", "75.60190000", 1752289019999, "223585.23299800", 889, "22.31510000", "65994.24470100", "0"], [1752289020000, "2957.00000000", "2957.62000000", "2956.62000000", "2956.97000000", "50.36850000", 1752289079999, "148943.47410500", 704, "26.93610000", "79649.71030600", "0"], [1752289080000, "2956.97000000", "2956.98000000", "2956.62000000", "2956.88000000", "40.79310000", 1752289139999, "120614.00367900", 283, "21.32990000", "63067.05374900", "0"], [1752289140000, "2956.89000000", "2957.36000000", "2956.64000000", "2956.64000000", "147.36410000", 1752289199999, "435780.35582800", 678, "84.86150000", "250952.09299700", "0"], [1752289200000, "2956.64000000", "2956.64000000", "2955.09000000", "2955.68000000", "190.16040000", 1752289259999, "562089.71487500", 1130, "39.90930000", "117958.24324700", "0"], [1752289260000, "2955.67000000", "2958.22000000", "2955.67000000", "2958.21000000", "93.62020000", 1752289319999, "276836.79581900", 849, "72.28280000", "213739.48594900", "0"], [1752289320000, "2958.22000000", "2960.10000000", "2958.22000000", "2959.72000000", "88.44970000", 1752289379999, "261756.23352900", 658, "68.86390000", "203784.63709800", "0"], [1752289380000, "2959.73000000", "2960.94000000", "2959.72000000", "2960.10000000", "95.69640000", 1752289439999, "283281.20407200", 544, "60.22000000", "178251.15806000", "0"], [1752289440000, "2960.10000000", "2960.49000000", "2959.73000000", "2960.49000000", "105.42130000", 1752289499999, "312049.12147600", 390, "32.17660000", "95243.83617100", "0"], [1752289500000, "2960.49000000", "2962.50000000", "2960.48000000", "2962.11000000", "115.03530000", 1752289559999, "340723.39218200", 855, "68.09220000", "201661.84104300", "0"], [1752289560000, "2962.10000000", "2962.52000000", "2962.00000000", "2962.14000000", "58.78890000", 1752289619999, "174146.32483600", 466, "47.52000000", "140764.49515600", "0"], [1752289620000, "2962.14000000", "2962.50000000", "2961.49000000", "2961.70000000", "91.51750000", 1752289679999, "271065.44103200", 803, "65.12990000", "192901.61069100", "0"], [1752289680000, "2961.70000000", "2963.01000000", "2961.70000000", "2963.01000000", "257.87770000", 1752289739999, "764007.66298000", 632, "243.91750000", "722649.01815500", "0"], [1752289740000, "2963.01000000", "2963.22000000", "2962.54000000", "2962.81000000", "192.94370000", 1752289799999, "571667.87549200", 560, "92.99920000", "275532.58904700", "0"], [1752289800000, "2962.81000000", "2963.82000000", "2962.80000000", "2963.52000000", "50.95930000", 1752289859999, "151007.30453500", 518, "36.66910000", "108660.40277500", "0"], [1752289860000, "2963.53000000", "2963.81000000", "2963.31000000", "2963.81000000", "20.17090000", 1752289919999, "59776.92185800", 272, "15.14690000", "44887.99900100", "0"], [1752289920000, "2963.82000000", "2964.60000000", "2963.82000000", "2964.01000000", "57.41130000", 1752289979999, "170175.95335600", 581, "15.86800000", "47035.32457400", "0"], [1752289980000, "2964.00000000", "2965.31000000", "2964.00000000", "2964.94000000", "78.01650000", 1752290039999, "231304.23368500", 587, "35.63630000", "105640.43548300", "0"], [1752290040000, "2964.93000000", "2964.94000000", "2964.56000000", "2964.57000000", "63.11260000", 1752290099999, "187109.85882700", 339, "29.21410000", "86609.79140400", "0"], [1752290100000, "2964.56000000", "2965.09000000", "2964.49000000", "2964.50000000", "73.46380000", 1752290159999, "217798.99150700", 495, "17.58010000", "52118.93937600", "0"], [1752290160000, "2964.50000000", "2966.68000000", "2964.50000000", "2966.67000000", "70.88240000", 1752290219999, "210208.26003300", 635, "45.60440000", "135241.15500200", "0"], [1752290220000, "2966.68000000", "2966.68000000", "2965.36000000", "2965.72000000", "110.69690000", 1752290279999, "328325.47158400", 829, "32.13870000", "95320.47475300", "0"], [1752290280000, "2965.72000000", "2965.74000000", "2965.21000000", "2965.22000000", "84.01850000", 1752290339999, "249173.16674300", 354, "44.58220000", "132218.33271600", "0"], [1752290340000, "2965.22000000", "2965.22000000", "2964.02000000", "2965.05000000", "64.14630000", 1752290399999, "190172.39088000", 589, "23.03870000", "68298.49874100", "0"], [1752290400000, "2965.06000000", "2965.62000000", "2965.05000000", "2965.62000000", "46.22360000", 1752290459999, "137066.73815100", 354, "15.29150000", "45344.75854400", "0"], [1752290460000, "2965.62000000", "2966.39000000", "2965.44000000", "2966.39000000", "40.15810000", 1752290519999, "119105.80296400", 298, "24.85270000", "73712.86576100", "0"], [1752290520000, "2966.38000000", "2967.13000000", "2966.38000000", "2966.73000000", "100.05080000", 1752290579999, "296831.85576900", 373, "61.58330000", "182704.63180600", "0"], [1752290580000, "2966.73000000", "2967.73000000", "2966.72000000", "2967.73000000", "90.07310000", 1752290639999, "267270.78035500", 418, "83.62530000", "248137.29119200", "0"], [1752290640000, "2967.73000000", "2967.73000000", "2967.30000000", "2967.31000000", "29.49930000", 1752290699999, "87539.68999100", 288, "10.62840000", "31539.27377400", "0"], [1752290700000, "2967.31000000", "2967.62000000", "2967.30000000", "2967.60000000", "34.43780000", 1752290759999, "102196.40492100", 201, "19.67900000", "58398.25246500", "0"], [1752290760000, "2967.60000000", "2967.60000000", "2967.30000000", "2967.31000000", "19.02750000", 1752290819999, "56461.33116400", 181, "10.72820000", "31834.17890900", "0"], [1752290820000, "2967.31000000", "2968.73000000", "2967.30000000", "2968.04000000", "71.21480000", 1752290879999, "211366.89757500", 672, "27.56480000", "81809.99614500", "0"], [1752290880000, "2968.04000000", "2968.65000000", "2965.72000000", "2966.70000000", "1290.68780000", 1752290939999, "3829343.61100100", 2205, "1113.53730000", "3303807.41571000", "0"], [1752290940000, "2966.69000000", "2967.24000000", "2966.51000000", "2967.23000000", "90.18320000", 1752290999999, "267546.70230500", 326, "44.97700000", "133433.78338900", "0"], [1752291000000, "2967.24000000", "2967.89000000", "2965.67000000", "2965.89000000", "151.99330000", 1752291059999, "450960.56585300", 982, "47.67420000", "141427.89228200", "0"], [1752291060000, "2965.90000000", "2968.00000000", "2965.65000000", "2965.66000000", "210.53500000", 1752291119999, "624702.50927500", 1241, "134.10840000", "397916.86268900", "0"], [1752291120000, "2965.66000000", "2965.66000000", "2964.18000000", "2964.77000000", "148.87440000", 1752291179999, "441344.42009700", 693, "115.75590000", "343158.20833400", "0"], [1752291180000, "2964.76000000", "2964.77000000", "2963.14000000", "2963.81000000", "148.27310000", 1752291239999, "439475.00357800", 847, "59.48200000", "176293.61271600", "0"], [1752291240000, "2963.80000000", "2965.22000000", "2963.71000000", "2965.22000000", "79.69050000", 1752291299999, "236256.81260500", 682, "41.67800000", "123552.48879000", "0"], [1752291300000, "2965.22000000", "2965.22000000", "2964.99000000", "2964.99000000", "11.13270000", 1752291359999, "33008.76239300", 163, "4.31660000", "12798.77719000", "0"], [1752291360000, "2965.00000000", "2965.00000000", "2962.70000000", "2962.70000000", "61.83280000", 1752291419999, "183284.34216400", 668, "2.43910000", "7230.82443200", "0"], [1752291420000, "2962.71000000", "2963.36000000", "2962.62000000", "2963.36000000", "29.07110000", 1752291479999, "86131.25938100", 408, "21.63730000", "64106.80664700", "0"], [1752291480000, "2963.36000000", "2963.36000000", "2963.11000000", "2963.12000000", "32.54500000", 1752291539999, "96441.23829400", 228, "3.98980000", "11822.89124000", "0"], [1752291540000, "2963.11000000", "2963.12000000", "2962.50000000", "2962.93000000", "55.22990000", 1752291599999, "163627.36688300", 452, "35.75210000", "105918.76524500", "0"], [1752291600000, "2962.93000000", "2964.72000000", "2962.93000000", "2964.44000000", "64.53610000", 1752291659999, "191280.08919600", 825, "37.61980000", "111491.04562300", "0"], [1752291660000, "2964.41000000", "2964.41000000", "2963.73000000", "2963.73000000", "28.72080000", 1752291719999, "85129.02427100", 420, "4.65390000", "13794.15985800", "0"], [1752291720000, "2963.74000000", "2965.21000000", "2962.95000000", "2964.83000000", "137.92750000", 1752291779999, "408821.79254500", 986, "100.36560000", "297485.68887200", "0"], [1752291780000, "2964.83000000", "2964.92000000", "2964.41000000", "2964.41000000", "51.32630000", 1752291839999, "152167.50521000", 475, "6.71680000", "19912.64774800", "0"], [1752291840000, "2964.42000000", "2964.42000000", "2962.95000000", "2962.96000000", "22.87950000", 1752291899999, "67808.18420700", 539, "4.14280000", "12277.09155500", "0"], [1752291900000, "2962.95000000", "2963.43000000", "2962.72000000", "2962.84000000", "101.90930000", 1752291959999, "301955.14689100", 588, "51.16370000", "151594.94649600", "0"], [1752291960000, "2962.84000000", "2964.41000000", "2962.11000000", "2964.41000000", "298.99570000", 1752292019999, "885852.08996300", 1126, "123.44520000", "365732.02883600", "0"], [1752292020000, "2964.41000000", "2965.95000000", "2964.40000000", "2964.77000000", "100.17600000", 1752292079999, "297054.42643500", 871, "69.28860000", "205460.90681000", "0"], [1752292080000, "2964.76000000", "2964.76000000", "2959.19000000", "2961.42000000", "461.84110000", 1752292139999, "1367596.56804100", 2786, "132.35940000", "391813.40499300", "0"], [1752292140000, "2961.43000000", "2961.54000000", "2960.35000000", "2960.66000000", "60.85740000", 1752292199999, "180197.04166800", 748, "27.47770000", "81361.67863600", "0"], [1752292200000, "2960.65000000", "2962.50000000", "2960.65000000", "2961.80000000", "55.79000000", 1752292259999, "165216.42509500", 934, "18.57470000", "55008.15552500", "0"], [1752292260000, "2961.79000000", "2961.80000000", "2961.00000000", "2961.18000000", "39.61010000", 1752292319999, "117290.09475000", 500, "21.34250000", "63196.09654500", "0"], [1752292320000, "2961.18000000", "2961.21000000", "2961.00000000", "2961.00000000", "39.82390000", 1752292379999, "117926.06016600", 242, "8.22370000", "24351.91041700", "0"], [1752292380000, "2961.00000000", "2961.21000000", "2960.99000000", "2960.99000000", "40.88260000", 1752292439999, "121054.91183500", 256, "27.88640000", "82571.93378400", "0"], [1752292440000, "2960.99000000", "2962.84000000", "2960.99000000", "2962.83000000", "281.38890000", 1752292499999, "833429.50532500", 618, "269.35900000", "797793.36675000", "0"], [1752292500000, "2962.83000000", "2962.83000000", "2961.99000000", "2962.29000000", "126.74790000", 1752292559999, "375460.08120800", 517, "6.59630000", "19539.12307400", "0"], [1752292560000, "2962.30000000", "2962.30000000", "2960.99000000", "2961.00000000", "21.40160000", 1752292619999, "63387.53787300", 478, "5.53470000", "16394.55890500", "0"], [1752292620000, "2960.99000000", "2961.26000000", "2960.00000000", "2961.26000000", "95.49910000", 1752292679999, "282722.36833700", 668, "66.78490000", "197714.63867300", "0"], [1752292680000, "2961.26000000", "2963.69000000", "2961.25000000", "2963.69000000", "245.25570000", 1752292739999, "726608.05539200", 1097, "174.15180000", "515953.24645600", "0"], [1752292740000, "2963.68000000", "2966.24000000", "2962.99000000", "2966.09000000", "350.49730000", 1752292799999, "1039013.91010600", 1915, "206.33860000", "611601.02029900", "0"], [1752292800000, "2966.10000000", "2967.00000000", "2965.32000000", "2965.66000000", "154.69510000", 1752292859999, "458875.70202500", 1055, "74.06090000", "219673.54497900", "0"], [1752292860000, "2965.66000000", "2966.40000000", "2965.65000000", "2965.82000000", "36.93460000", 1752292919999, "109546.66130900", 387, "8.82300000", "26168.31901700", "0"], [1752292920000, "2965.81000000", "2966.98000000", "2965.81000000", "2966.98000000", "23.78250000", 1752292979999, "70552.01349600", 384, "15.04100000", "44619.39598000", "0"], [1752292980000, "2966.98000000", "2967.52000000", "2966.98000000", "2967.50000000", "59.50790000", 1752293039999, "176573.25342900", 472, "16.10100000", "47773.63451200", "0"], [1752293040000, "2967.49000000", "2968.60000000", "2967.49000000", "2968.59000000", "81.90190000", 1752293099999, "243090.78656900", 556, "60.81400000", "180504.62287400", "0"], [1752293100000, "2968.60000000", "2968.60000000", "2965.50000000", "2965.91000000", "82.93600000", 1752293159999, "246033.60583200", 1077, "32.22610000", "95578.92613700", "0"], [1752293160000, "2965.91000000", "2966.27000000", "2964.71000000", "2964.72000000", "55.27540000", 1752293219999, "163933.73934300", 586, "5.80190000", "17206.90135800", "0"], [1752293220000, "2964.72000000", "2965.93000000", "2964.71000000", "2965.37000000", "67.42230000", 1752293279999, "199936.74183200", 763, "21.46760000", "63655.15702800", "0"], [1752293280000, "2965.36000000", "2965.36000000", "2963.88000000", "2963.88000000", "44.79850000", 1752293339999, "132819.39906100", 830, "20.89910000", "61965.02068200", "0"], [1752293340000, "2963.89000000", "2963.99000000", "2963.22000000", "2963.99000000", "119.87670000", 1752293399999, "355275.50781300", 739, "76.45000000", "226566.80463700", "0"], [1752293400000, "2964.00000000", "2964.00000000", "2962.51000000", "2962.83000000", "69.11260000", 1752293459999, "204806.67873800", 640, "14.12490000", "41851.68822200", "0"], [1752293460000, "2962.83000000", "2964.32000000", "2962.81000000", "2964.31000000", "128.98280000", 1752293519999, "382178.98248700", 735, "67.63280000", "200404.02504900", "0"], [1752293520000, "2964.32000000", "2965.00000000", "2964.31000000", "2965.00000000", "20.73920000", 1752293579999, "61481.30694500", 368, "14.82170000", "43939.38796500", "0"], [1752293580000, "2964.99000000", "2965.50000000", "2964.34000000", "2964.35000000", "104.89250000", 1752293639999, "311037.28292200", 549, "7.02750000", "20837.76143700", "0"], [1752293640000, "2964.35000000", "2966.68000000", "2964.34000000", "2966.68000000", "336.32090000", 1752293699999, "997375.52348000", 820, "326.91460000", "969482.55285300", "0"], [1752293700000, "2966.70000000", "2966.73000000", "2966.10000000", "2966.21000000", "90.21640000", 1752293759999, "267607.62256800", 450, "8.34000000", "24738.22704900", "0"], [1752293760000, "2966.21000000", "2966.22000000", "2964.74000000", "2964.74000000", "1436.76510000", 1752293819999, "4261435.75222400", 634, "6.10280000", "18096.37526100", "0"], [1752293820000, "2964.75000000", "2964.75000000", "2963.14000000", "2964.01000000", "231.97930000", 1752293879999, "687521.53104800", 1034, "178.52670000", "529096.08150100", "0"], [1752293880000, "2964.00000000", "2964.01000000", "2961.48000000", "2961.48000000", "666.77130000", 1752293939999, "1976116.77958100", 1136, "47.46760000", "140598.35547000", "0"], [1752293940000, "2961.47000000", "2961.90000000", "2960.46000000", "2961.90000000", "208.95880000", 1752293999999, "618741.76312800", 1356, "150.01820000", "444211.50326100", "0"], [1752294000000, "2961.90000000", "2963.50000000", "2961.80000000", "2963.49000000", "47.89650000", 1752294059999, "141905.16655900", 626, "30.62010000", "90718.50794700", "0"], [1752294060000, "2963.50000000", "2963.96000000", "2963.17000000", "2963.18000000", "38.33250000", 1752294119999, "113604.96262000", 482, "9.40820000", "27881.68723300", "0"], [1752294120000, "2963.17000000", "2963.18000000", "2961.49000000", "2962.54000000", "273.83970000", 1752294179999, "811200.16948300", 1218, "99.25700000", "294003.67043300", "0"], [1752294180000, "2962.53000000", "2964.72000000", "2962.33000000", "2964.72000000", "104.38070000", 1752294239999, "309305.10809100", 728, "69.39190000", "205616.77750000", "0"], [1752294240000, "2964.72000000", "2965.63000000", "2964.52000000", "2965.01000000", "285.23950000", 1752294299999, "845701.26798400", 896, "226.54510000", "671661.88643300", "0"], [1752294300000, "2965.00000000", "2965.01000000", "2963.14000000", "2963.73000000", "613.95570000", 1752294359999, "1820202.56508300", 823, "56.43370000", "167227.84247600", "0"], [1752294360000, "2963.72000000", "2966.00000000", "2963.72000000", "2966.00000000", "75.47200000", 1752294419999, "223741.48385800", 782, "40.91450000", "121295.49132500", "0"], [1752294420000, "2966.00000000", "2966.00000000", "2965.72000000", "2965.74000000", "45.12390000", 1752294479999, "133829.27160500", 383, "23.55080000", "69845.87155000", "0"], [1752294480000, "2965.73000000", "2965.74000000", "2965.72000000", "2965.73000000", "86.69860000", 1752294539999, "257124.66306800", 234, "16.87480000", "50046.15076600", "0"], [1752294540000, "2965.73000000", "2967.38000000", "2965.52000000", "2967.38000000", "137.17130000", 1752294599999, "406856.65151500", 892, "49.07340000", "145564.57023000", "0"], [1752294600000, "2967.38000000", "2967.79000000", "2965.52000000", "2965.52000000", "116.52860000", 1752294659999, "345757.51085800", 1190, "36.57300000", "108525.14530400", "0"], [1752294660000, "2965.52000000", "2965.52000000", "2962.70000000", "2963.41000000", "230.29180000", 1752294719999, "682525.58357200", 1517, "79.75250000", "236385.65378300", "0"], [1752294720000, "2963.42000000", "2964.62000000", "2963.41000000", "2964.47000000", "84.79570000", 1752294779999, "251343.32699400", 557, "54.54100000", "161655.56839900", "0"], [1752294780000, "2964.46000000", "2966.50000000", "2964.46000000", "2965.86000000", "148.39580000", 1752294839999, "440050.53969600", 946, "108.37970000", "321362.77725800", "0"], [1752294840000, "2965.88000000", "2967.30000000", "2964.74000000", "2964.76000000", "126.55460000", 1752294899999, "375357.60703000", 1245, "45.15120000", "133911.06838100", "0"], [1752294900000, "2964.77000000", "2965.80000000", "2964.75000000", "2964.75000000", "65.56070000", 1752294959999, "194408.32032600", 612, "28.02200000", "83089.39103100", "0"], [1752294960000, "2964.75000000", "2964.75000000", "2961.79000000", "2962.78000000", "149.78990000", 1752295019999, "443764.15037600", 1185, "104.22160000", "308740.43157700", "0"], [1752295020000, "2962.77000000", "2962.78000000", "2962.01000000", "2962.01000000", "91.97780000", 1752295079999, "272465.22081800", 686, "45.87910000", "135904.46391000", "0"], [1752295080000, "2962.01000000", "2962.02000000", "2961.49000000", "2961.94000000", "78.34750000", 1752295139999, "232043.94378700", 600, "52.41940000", "155248.28671400", "0"], [1752295140000, "2961.94000000", "2962.07000000", "2961.64000000", "2961.65000000", "146.99870000", 1752295199999, "435398.82955900", 422, "30.64580000", "90770.13767900", "0"], [1752295200000, "2961.64000000", "2962.19000000", "2961.64000000", "2961.88000000", "42.43900000", 1752295259999, "125700.04075300", 354, "16.17420000", "47905.51205200", "0"], [1752295260000, "2961.88000000", "2961.89000000", "2961.49000000", "2961.49000000", "99.73310000", 1752295319999, "295374.67802700", 481, "26.13650000", "77404.31888100", "0"], [1752295320000, "2961.50000000", "2961.50000000", "2960.01000000", "2960.01000000", "73.60650000", 1752295379999, "217962.71762200", 656, "4.87990000", "14449.79818400", "0"], [1752295380000, "2960.00000000", "2961.48000000", "2958.52000000", "2961.27000000", "235.99860000", 1752295439999, "698498.35358800", 1796, "106.39140000", "314860.41771900", "0"], [1752295440000, "2961.27000000", "2961.43000000", "2960.50000000", "2960.51000000", "48.54330000", 1752295499999, "143743.63451800", 498, "26.18310000", "77535.20758600", "0"], [1752295500000, "2960.50000000", "2961.14000000", "2959.49000000", "2959.49000000", "108.78230000", 1752295559999, "322047.86198300", 1150, "56.40280000", "166979.74247600", "0"], [1752295560000, "2959.49000000", "2959.50000000", "2955.36000000", "2956.96000000", "463.99230000", 1752295619999, "1372073.90858400", 2178, "118.51960000", "350413.92769100", "0"], [1752295620000, "2956.96000000", "2957.59000000", "2949.47000000", "2950.91000000", "1343.50490000", 1752295679999, "3966627.12552800", 4656, "251.48080000", "742400.21294700", "0"], [1752295680000, "2950.90000000", "2951.19000000", "2943.63000000", "2950.80000000", "1185.42000000", 1752295739999, "3493928.48876500", 4705, "466.33390000", "1374494.20062700", "0"], [1752295740000, "2950.81000000", "2953.97000000", "2946.83000000", "2948.99000000", "889.64810000", 1752295799999, "2625145.98613300", 4352, "416.64930000", "1229426.76292000", "0"], [1752295800000, "2948.99000000", "2949.21000000", "2943.10000000", "2946.88000000", "980.65080000", 1752295859999, "2889567.14763800", 4690, "395.60610000", "1165456.43991300", "0"], [1752295860000, "2946.87000000", "2947.40000000", "2941.52000000", "2942.40000000", "1132.86980000", 1752295919999, "3336056.85124200", 4895, "361.09730000", "1063207.24444100", "0"], [1752295920000, "2942.39000000", "2947.26000000", "2942.39000000", "2946.70000000", "371.60860000", 1752295979999, "1094840.99308200", 1953, "280.30810000", "825858.50325400", "0"], [1752295980000, "2946.71000000", "2951.02000000", "2946.70000000", "2951.02000000", "183.44440000", 1752296039999, "540958.17789100", 1340, "121.56020000", "358458.07259200", "0"], [1752296040000, "2951.03000000", "2952.00000000", "2950.56000000", "2950.57000000", "188.32460000", 1752296099999, "555845.19682200", 1022, "26.39970000", "77919.19189200", "0"], [1752296100000, "2950.56000000", "2950.56000000", "2949.15000000", "2949.82000000", "158.18580000", 1752296159999, "466640.21413700", 1407, "85.39610000", "251911.03625700", "0"], [1752296160000, "2949.82000000", "2950.40000000", "2937.70000000", "2949.91000000", "2637.29230000", 1752296219999, "7767356.25716900", 4868, "405.39300000", "1195057.87109100", "0"], [1752296220000, "2949.91000000", "2950.09000000", "2948.63000000", "2948.70000000", "111.21940000", 1752296279999, "328029.12172800", 892, "48.95120000", "144380.41967900", "0"], [1752296280000, "2948.71000000", "2949.09000000", "2948.71000000", "2948.71000000", "106.34470000", 1752296339999, "313599.56789700", 447, "52.89180000", "155971.32716000", "0"], [1752296340000, "2948.72000000", "2951.71000000", "2948.71000000", "2951.47000000", "283.21510000", 1752296399999, "835633.65570400", 1196, "190.10190000", "560837.05469800", "0"], [1752296400000, "2951.46000000", "2954.49000000", "2951.46000000", "2953.05000000", "332.49040000", 1752296459999, "982046.19146800", 1623, "130.94290000", "386689.95991800", "0"], [1752296460000, "2953.05000000", "2953.56000000", "2951.35000000", "2952.00000000", "212.01580000", 1752296519999, "625927.32413400", 1072, "59.42580000", "175419.74866900", "0"], [1752296520000, "2952.00000000", "2952.14000000", "2949.81000000", "2950.03000000", "129.88790000", 1752296579999, "383281.22962300", 1371, "33.13600000", "97767.80418300", "0"], [1752296580000, "2950.03000000", "2950.41000000", "2949.05000000", "2950.30000000", "168.00560000", 1752296639999, "495613.40277100", 1079, "38.88390000", "114700.89247300", "0"], [1752296640000, "2950.30000000", "2950.78000000", "2948.90000000", "2948.90000000", "198.78730000", 1752296699999, "586407.70123600", 1218, "38.14920000", "112552.83498200", "0"], [1752296700000, "2948.90000000", "2948.90000000", "2946.49000000", "2946.49000000", "198.23150000", 1752296759999, "584332.51588000", 1279, "40.47560000", "119311.84748300", "0"], [1752296760000, "2946.50000000", "2946.50000000", "2943.89000000", "2944.29000000", "323.09000000", 1752296819999, "951475.24452200", 2452, "102.66990000", "302343.57541600", "0"], [1752296820000, "2944.29000000", "2946.38000000", "2944.10000000", "2946.38000000", "188.79550000", 1752296879999, "555959.41422200", 1340, "115.24220000", "339377.11772500", "0"], [1752296880000, "2946.38000000", "2946.38000000", "2944.23000000", "2944.60000000", "209.28860000", 1752296939999, "616424.38077700", 1075, "60.71220000", "178808.90185100", "0"], [1752296940000, "2944.61000000", "2944.79000000", "2943.62000000", "2944.07000000", "255.18750000", 1752296999999, "751377.45380200", 1184, "68.93680000", "202967.39020900", "0"], [1752297000000, "2944.07000000", "2947.45000000", "2944.06000000", "2947.45000000", "321.32080000", 1752297059999, "946457.48385400", 1119, "213.30910000", "628231.01084300", "0"], [1752297060000, "2947.46000000", "2948.65000000", "2945.39000000", "2945.40000000", "214.31080000", 1752297119999, "631502.42026900", 1683, "69.87090000", "205860.82789700", "0"], [1752297120000, "2945.40000000", "2945.49000000", "2944.63000000", "2945.49000000", "198.90690000", 1752297179999, "585793.39440000", 800, "132.82360000", "391162.86571500", "0"], [1752297180000, "2945.48000000", "2946.87000000", "2945.48000000", "2946.86000000", "322.88950000", 1752297239999, "951232.18785600", 970, "189.88500000", "559396.19155400", "0"], [1752297240000, "2946.86000000", "2948.71000000", "2946.86000000", "2946.91000000", "224.42820000", 1752297299999, "661470.20113800", 1130, "54.37340000", "160277.01654400", "0"], [1752297300000, "2946.91000000", "2947.80000000", "2944.80000000", "2947.80000000", "149.34810000", 1752297359999, "439992.82275000", 1704, "94.04030000", "277041.51660900", "0"], [1752297360000, "2947.80000000", "2949.50000000", "2947.50000000", "2949.50000000", "92.53810000", 1752297419999, "272799.72750600", 706, "53.02120000", "156306.94891400", "0"], [1752297420000, "2949.49000000", "2951.65000000", "2949.48000000", "2950.21000000", "251.14600000", 1752297479999, "741046.35445400", 1433, "170.90750000", "504268.29320600", "0"], [1752297480000, "2950.21000000", "2950.97000000", "2946.28000000", "2946.99000000", "499.75550000", 1752297539999, "1473577.07214300", 2088, "157.40190000", "463955.50022000", "0"], [1752297540000, "2947.00000000", "2949.66000000", "2946.99000000", "2949.66000000", "196.26630000", 1752297599999, "578729.09273300", 1080, "131.03420000", "386369.97079900", "0"], [1752297600000, "2949.66000000", "2949.66000000", "2949.65000000", "2949.66000000", "19.17600000", 1752297659999, "56562.53419800", 215, "4.57980000", "13508.85286800", "0"], [1752297660000, "2949.65000000", "2951.00000000", "2949.65000000", "2950.41000000", "239.08140000", 1752297719999, "705378.32549200", 876, "60.18640000", "177558.25335000", "0"], [1752297720000, "2950.41000000", "2953.15000000", "2950.40000000", "2953.15000000", "119.10800000", 1752297779999, "351498.91226300", 579, "83.50910000", "246451.27083400", "0"], [1752297780000, "2953.16000000", "2953.67000000", "2952.63000000", "2953.13000000", "135.26840000", 1752297839999, "399456.07360200", 704, "40.72840000", "120271.45901500", "0"], [1752297840000, "2953.13000000", "2953.70000000", "2952.33000000", "2952.80000000", "240.50560000", 1752297899999, "710217.31467200", 993, "91.39340000", "269860.34823100", "0"], [1752297900000, "2952.80000000", "2953.22000000", "2951.00000000", "2951.40000000", "92.95500000", 1752297959999, "274421.01638900", 820, "40.33300000", "119049.00934000", "0"], [1752297960000, "2951.40000000", "2953.66000000", "2951.39000000", "2953.66000000", "54.79630000", 1752298019999, "161801.16615600", 566, "31.94740000", "94329.15186600", "0"], [1752298020000, "2953.66000000", "2953.97000000", "2953.06000000", "2953.06000000", "163.84960000", 1752298079999, "483912.68817300", 710, "38.50770000", "113734.64325300", "0"], [1752298080000, "2953.07000000", "2953.28000000", "2952.76000000", "2953.28000000", "53.60640000", 1752298139999, "158302.97460900", 373, "12.66000000", "37385.29249600", "0"], [1752298140000, "2953.28000000", "2953.75000000", "2952.34000000", "2952.34000000", "136.60160000", 1752298199999, "403437.56275500", 657, "19.16910000", "56616.48425500", "0"], [1752298200000, "2952.33000000", "2954.35000000", "2950.54000000", "2954.34000000", "192.26770000", 1752298259999, "567509.16605500", 1187, "106.85510000", "315416.48451900", "0"], [1752298260000, "2954.34000000", "2955.10000000", "2953.83000000", "2954.45000000", "234.26910000", 1752298319999, "692155.59376600", 1078, "125.85930000", "371872.97795800", "0"], [1752298320000, "2954.46000000", "2954.46000000", "2953.05000000", "2953.79000000", "154.36810000", 1752298379999, "455964.18909000", 781, "47.42690000", "140075.97468500", "0"], [1752298380000, "2953.79000000", "2954.43000000", "2952.61000000", "2952.89000000", "189.42710000", 1752298439999, "559461.21822600", 1527, "75.13580000", "221891.94454900", "0"], [1752298440000, "2952.90000000", "2954.68000000", "2952.76000000", "2954.68000000", "96.62790000", 1752298499999, "285396.65435000", 988, "57.16390000", "168841.43525000", "0"], [1752298500000, "2954.68000000", "2955.68000000", "2953.99000000", "2955.14000000", "180.74160000", 1752298559999, "534034.85930600", 1299, "75.73060000", "223757.14840400", "0"], [1752298560000, "2955.15000000", "2956.58000000", "2954.97000000", "2956.24000000", "522.88500000", 1752298619999, "1545627.05424600", 947, "499.87430000", "1477617.17146700", "0"], [1752298620000, "2956.24000000", "2956.62000000", "2953.83000000", "2954.36000000", "112.78150000", 1752298679999, "333311.23912600", 1187, "30.66800000", "90611.10346900", "0"], [1752298680000, "2954.37000000", "2955.44000000", "2954.00000000", "2954.00000000", "71.97020000", 1752298739999, "212639.39891000", 840, "23.39220000", "69114.49820100", "0"], [1752298740000, "2954.00000000", "2955.68000000", "2954.00000000", "2955.37000000", "102.02290000", 1752298799999, "301485.18446700", 676, "56.32730000", "166432.09723800", "0"], [1752298800000, "2955.38000000", "2955.38000000", "2952.51000000", "2953.48000000", "222.76350000", 1752298859999, "658080.23388500", 1225, "119.72860000", "353670.47177700", "0"], [1752298860000, "2953.48000000", "2953.49000000", "2951.51000000", "2951.52000000", "66.19320000", 1752298919999, "195439.53774400", 539, "12.03690000", "35538.01203300", "0"], [1752298920000, "2951.52000000", "2954.24000000", "2951.51000000", "2954.23000000", "119.58970000", 1752298979999, "353181.36253800", 807, "105.66960000", "312066.08987700", "0"], [1752298980000, "2954.23000000", "2954.23000000", "2951.95000000", "2951.95000000", "127.67010000", 1752299039999, "377041.77949100", 652, "6.27230000", "18519.66723500", "0"], [1752299040000, "2951.96000000", "2953.00000000", "2951.96000000", "2952.34000000", "93.29130000", 1752299099999, "275468.22159600", 516, "14.84350000", "43823.18205400", "0"], [1752299100000, "2952.34000000", "2954.10000000", "2952.33000000", "2954.00000000", "129.84080000", 1752299159999, "383442.19098600", 927, "69.39820000", "204929.46865100", "0"], [1752299160000, "2953.99000000", "2954.96000000", "2953.99000000", "2954.95000000", "53.16900000", 1752299219999, "157083.34404600", 369, "39.97410000", "118103.38836500", "0"], [1752299220000, "2954.95000000", "2955.00000000", "2954.00000000", "2954.99000000", "157.19400000", 1752299279999, "464437.83714100", 685, "85.49140000", "252581.99527300", "0"], [1752299280000, "2954.99000000", "2955.44000000", "2954.25000000", "2955.00000000", "352.34670000", 1752299339999, "1041068.04430100", 838, "322.42650000", "952654.34021600", "0"], [1752299340000, "2955.00000000", "2955.86000000", "2953.16000000", "2953.17000000", "289.34960000", 1752299399999, "855038.11697300", 978, "207.21560000", "612430.57131000", "0"], [1752299400000, "2953.17000000", "2955.82000000", "2953.16000000", "2955.79000000", "99.27630000", 1752299459999, "293317.69202700", 843, "86.86000000", "256623.86414700", "0"], [1752299460000, "2955.80000000", "2956.00000000", "2955.79000000", "2956.00000000", "12.77170000", 1752299519999, "37751.72725700", 149, "7.41690000", "21923.41814500", "0"], [1752299520000, "2956.00000000", "2956.37000000", "2955.74000000", "2955.75000000", "28.07960000", 1752299579999, "83001.56416000", 399, "11.63270000", "34385.35142800", "0"], [1752299580000, "2955.75000000", "2957.69000000", "2955.74000000", "2956.49000000", "433.06520000", 1752299639999, "1280526.19282800", 1637, "291.30250000", "861311.71826000", "0"], [1752299640000, "2956.49000000", "2956.57000000", "2954.40000000", "2954.41000000", "112.69390000", 1752299699999, "333122.72640500", 639, "8.31700000", "24588.07048900", "0"], [1752299700000, "2954.41000000", "2954.67000000", "2953.95000000", "2954.67000000", "87.20840000", 1752299759999, "257623.56477400", 544, "67.33090000", "198902.62118600", "0"], [1752299760000, "2954.67000000", "2955.35000000", "2954.20000000", "2954.30000000", "90.96240000", 1752299819999, "268769.07167900", 728, "60.15640000", "177746.15674900", "0"], [1752299820000, "2954.29000000", "2954.30000000", "2952.53000000", "2953.11000000", "92.84950000", 1752299879999, "274198.60594300", 906, "35.24870000", "104089.09188800", "0"], [1752299880000, "2953.11000000", "2953.44000000", "2953.11000000", "2953.42000000", "148.58530000", 1752299939999, "438822.22105100", 378, "122.01380000", "360345.54906900", "0"], [1752299940000, "2953.42000000", "2953.43000000", "2952.62000000", "2952.81000000", "89.23790000", 1752299999999, "263525.58609000", 498, "23.19290000", "68482.84151600", "0"], [1752300000000, "2952.80000000", "2952.81000000", "2951.51000000", "2952.04000000", "86.08250000", 1752300059999, "254138.35387800", 667, "36.59300000", "108029.53068100", "0"], [1752300060000, "2952.05000000", "2952.05000000", "2948.35000000", "2950.78000000", "258.43700000", 1752300119999, "762449.56323700", 2010, "97.48440000", "287545.80152400", "0"], [1752300120000, "2950.78000000", "2951.00000000", "2949.99000000", "2950.95000000", "135.03450000", 1752300179999, "398409.52896800", 896, "78.22440000", "230775.34639600", "0"], [1752300180000, "2950.95000000", "2953.13000000", "2950.67000000", "2953.12000000", "175.25290000", 1752300239999, "517248.53208400", 1460, "84.74740000", "250146.97997500", "0"], [1752300240000, "2953.12000000", "2954.55000000", "2952.94000000", "2953.49000000", "239.07680000", 1752300299999, "706244.09135900", 1181, "101.86020000", "300892.58053800", "0"], [1752300300000, "2953.49000000", "2953.50000000", "2951.30000000", "2952.29000000", "102.80330000", 1752300359999, "303468.37008700", 1223, "50.84010000", "150062.15709100", "0"], [1752300360000, "2952.29000000", "2952.47000000", "2950.00000000", "2950.62000000", "112.55410000", 1752300419999, "332154.13622000", 1245, "32.20410000", "95029.29477100", "0"], [1752300420000, "2950.61000000", "2956.26000000", "2950.00000000", "2955.03000000", "633.22800000", 1752300479999, "1869967.70240500", 2702, "464.73510000", "1372228.05660600", "0"], [1752300480000, "2955.03000000", "2955.03000000", "2953.66000000", "2953.67000000", "111.74510000", 1752300539999, "330107.03548100", 780, "50.48560000", "149131.74252900", "0"], [1752300540000, "2953.66000000", "2953.66000000", "2950.71000000", "2950.72000000", "186.35880000", 1752300599999, "550176.63626500", 1237, "75.48060000", "222832.52317900", "0"], [1752300600000, "2950.72000000", "2951.97000000", "2950.71000000", "2951.02000000", "170.71040000", 1752300659999, "503783.49103200", 1102, "94.97940000", "280288.89275300", "0"], [1752300660000, "2951.02000000", "2951.02000000", "2946.71000000", "2946.72000000", "202.04960000", 1752300719999, "595754.11524100", 1454, "40.77730000", "120224.67207500", "0"], [1752300720000, "2946.72000000", "2948.00000000", "2945.10000000", "2947.45000000", "717.07020000", 1752300779999, "2112891.18497500", 2962, "352.72230000", "1039152.08935100", "0"], [1752300780000, "2947.46000000", "2947.46000000", "2946.18000000", "2946.18000000", "71.36400000", 1752300839999, "210293.92328600", 785, "8.17420000", "24086.98110900", "0"], [1752300840000, "2946.18000000", "2946.87000000", "2945.90000000", "2946.41000000", "169.00600000", 1752300899999, "497957.01526000", 985, "42.12670000", "124115.54233700", "0"], [1752300900000, "2946.41000000", "2948.34000000", "2946.40000000", "2946.86000000", "99.88980000", 1752300959999, "294373.03919400", 944, "35.08240000", "103386.47268400", "0"], [1752300960000, "2946.86000000", "2947.75000000", "2946.86000000", "2947.33000000", "147.19400000", 1752301019999, "433859.24703100", 667, "29.37000000", "86563.36854100", "0"], [1752301020000, "2947.33000000", "2949.71000000", "2947.32000000", "2949.49000000", "141.02180000", 1752301079999, "415893.93112100", 869, "97.50770000", "287559.76542300", "0"], [1752301080000, "2949.50000000", "2951.44000000", "2949.49000000", "2950.39000000", "87.96650000", 1752301139999, "259530.05442000", 702, "46.84750000", "138209.59591600", "0"], [1752301140000, "2950.40000000", "2953.49000000", "2950.31000000", "2953.30000000", "118.62710000", 1752301199999, "350101.21650500", 881, "64.71100000", "191013.43012300", "0"], [1752301200000, "2953.31000000", "2953.83000000", "2952.60000000", "2952.60000000", "179.72980000", 1752301259999, "530792.95202100", 750, "125.16500000", "369654.09167800", "0"], [1752301260000, "2952.60000000", "2953.83000000", "2952.60000000", "2953.49000000", "179.30040000", 1752301319999, "529541.99527100", 1132, "107.79150000", "318340.24329700", "0"], [1752301320000, "2953.50000000", "2953.50000000", "2952.76000000", "2953.10000000", "117.34440000", 1752301379999, "346534.88465800", 704, "42.38970000", "125179.66088700", "0"], [1752301380000, "2953.10000000", "2953.11000000", "2951.40000000", "2951.70000000", "102.31590000", 1752301439999, "302090.52466300", 798, "19.94990000", "58906.97267400", "0"], [1752301440000, "2951.70000000", "2954.11000000", "2951.70000000", "2953.80000000", "182.44540000", 1752301499999, "538776.21514800", 1244, "127.30070000", "375895.33454100", "0"], [1752301500000, "2953.80000000", "2954.68000000", "2953.40000000", "2954.66000000", "128.75020000", 1752301559999, "380316.29991400", 699, "36.91540000", "109044.45454600", "0"], [1752301560000, "2954.67000000", "2954.67000000", "2952.21000000", "2952.21000000", "163.94830000", 1752301619999, "484179.64591100", 1149, "42.95490000", "126831.52565300", "0"], [1752301620000, "2952.20000000", "2954.03000000", "2952.00000000", "2954.02000000", "188.00790000", 1752301679999, "555103.66164500", 1010, "156.16200000", "461044.22828700", "0"], [1752301680000, "2954.02000000", "2956.56000000", "2952.20000000", "2952.20000000", "197.81110000", 1752301739999, "584453.54573100", 1984, "64.10290000", "189450.16067200", "0"], [1752301740000, "2952.21000000", "2955.39000000", "2952.20000000", "2955.30000000", "119.19350000", 1752301799999, "352055.28857100", 1120, "100.98990000", "298269.44069800", "0"], [1752301800000, "2955.30000000", "2955.81000000", "2955.13000000", "2955.38000000", "182.70070000", 1752301859999, "539936.68175600", 718, "101.02920000", "298569.08038800", "0"], [1752301860000, "2955.37000000", "2955.38000000", "2953.09000000", "2953.65000000", "129.34260000", 1752301919999, "382119.24936200", 790, "34.49260000", "101866.78896900", "0"], [1752301920000, "2953.65000000", "2956.00000000", "2953.65000000", "2955.95000000", "185.79060000", 1752301979999, "549085.32113600", 1039, "95.15140000", "281192.22458700", "0"], [1752301980000, "2955.94000000", "2956.69000000", "2955.94000000", "2956.57000000", "70.65270000", 1752302039999, "208887.94570900", 495, "19.03030000", "56261.01829200", "0"], [1752302040000, "2956.58000000", "2956.69000000", "2955.58000000", "2956.33000000", "192.35580000", 1752302099999, "568657.33124600", 1066, "31.16040000", "92118.94335700", "0"], [1752302100000, "2956.34000000", "2957.92000000", "2956.33000000", "2957.58000000", "246.42250000", 1752302159999, "728760.75582900", 1199, "143.27330000", "423672.58893700", "0"], [1752302160000, "2957.59000000", "2958.33000000", "2957.59000000", "2958.33000000", "132.24680000", 1752302219999, "391168.79688900", 497, "40.34210000", "119325.44313400", "0"], [1752302220000, "2958.33000000", "2958.84000000", "2957.82000000", "2958.30000000", "210.74550000", 1752302279999, "623448.33519400", 1167, "96.03850000", "284122.70428800", "0"], [1752302280000, "2958.30000000", "2959.29000000", "2958.29000000", "2959.10000000", "112.09220000", 1752302339999, "331680.18289200", 750, "58.36780000", "172704.13516300", "0"], [1752302340000, "2959.10000000", "2960.51000000", "2958.68000000", "2959.43000000", "673.80880000", 1752302399999, "1994042.63836000", 1866, "196.54340000", "581695.33492800", "0"], [1752302400000, "2959.43000000", "2960.49000000", "2959.42000000", "2959.80000000", "147.92360000", 1752302459999, "437859.70467400", 751, "93.78660000", "277615.39480500", "0"], [1752302460000, "2959.80000000", "2960.38000000", "2959.80000000", "2960.12000000", "99.39290000", 1752302519999, "294213.43527100", 463, "39.43030000", "116714.67332800", "0"], [1752302520000, "2960.13000000", "2961.32000000", "2959.45000000", "2961.31000000", "213.99290000", 1752302579999, "633488.26913700", 908, "55.68120000", "164843.78517800", "0"], [1752302580000, "2961.32000000", "2962.89000000", "2961.31000000", "2962.23000000", "229.14440000", 1752302639999, "678728.14405000", 1523, "157.64280000", "466929.49994800", "0"], [1752302640000, "2962.24000000", "2962.45000000", "2960.90000000", "2962.45000000", "139.17640000", 1752302699999, "412181.56439500", 968, "37.06440000", "109768.63576800", "0"], [1752302700000, "2962.46000000", "2963.00000000", "2962.40000000", "2963.00000000", "99.20190000", 1752302759999, "293911.56477000", 680, "30.12600000", "89255.14676100", "0"], [1752302760000, "2963.00000000", "2963.00000000", "2960.24000000", "2961.00000000", "209.87260000", 1752302819999, "621533.04570400", 1341, "65.55810000", "194112.97611300", "0"], [1752302820000, "2961.01000000", "2961.01000000", "2960.02000000", "2960.99000000", "137.33950000", 1752302879999, "406615.98985700", 793, "33.64460000", "99606.08066500", "0"], [1752302880000, "2960.99000000", "2961.39000000", "2958.03000000", "2960.29000000", "290.37600000", 1752302939999, "859363.24917300", 1727, "71.71540000", "212219.89104300", "0"], [1752302940000, "2960.30000000", "2960.50000000", "2958.40000000", "2960.29000000", "155.96090000", 1752302999999, "461522.35560600", 1063, "35.52470000", "105135.09614000", "0"], [1752303000000, "2960.30000000", "2962.00000000", "2960.29000000", "2961.73000000", "122.68360000", 1752303059999, "363294.22691800", 520, "86.38350000", "255790.30436500", "0"], [1752303060000, "2961.73000000", "2961.73000000", "2960.69000000", "2961.00000000", "100.77750000", 1752303119999, "298392.51712100", 545, "30.13850000", "89234.17414900", "0"], [1752303120000, "2960.99000000", "2961.30000000", "2960.99000000", "2961.29000000", "84.52750000", 1752303179999, "250299.86440100", 333, "29.82180000", "88304.38901200", "0"], [1752303180000, "2961.29000000", "2961.30000000", "2961.29000000", "2961.29000000", "41.15990000", 1752303239999, "121886.46665000", 192, "6.63790000", "19656.81327000", "0"], [1752303240000, "2961.30000000", "2961.30000000", "2961.29000000", "2961.29000000", "103.42180000", 1752303299999, "306262.07615400", 191, "13.40320000", "39690.89616000", "0"], [1752303300000, "2961.29000000", "2962.71000000", "2961.29000000", "2962.41000000", "159.10610000", 1752303359999, "471268.41049100", 659, "43.27680000", "128179.26630900", "0"], [1752303360000, "2962.42000000", "2962.42000000", "2960.69000000", "2961.36000000", "124.66800000", 1752303419999, "369236.05583200", 751, "70.78370000", "209640.94172200", "0"], [1752303420000, "2961.36000000", "2961.41000000", "2960.00000000", "2960.00000000", "171.68070000", 1752303479999, "508290.41605100", 699, "20.73710000", "61399.58652300", "0"], [1752303480000, "2960.00000000", "2962.29000000", "2960.00000000", "2961.59000000", "335.70070000", 1752303539999, "994212.14875900", 672, "301.99400000", "894412.93998600", "0"], [1752303540000, "2961.60000000", "2961.70000000", "2959.87000000", "2959.87000000", "257.26760000", 1752303599999, "761708.14978800", 836, "40.00590000", "118463.22451300", "0"], [1752303600000, "2959.87000000", "2963.19000000", "2959.06000000", "2962.71000000", "549.00160000", 1752303659999, "1625444.59617200", 1493, "316.75750000", "937895.23770800", "0"], [1752303660000, "2962.70000000", "2967.60000000", "2962.64000000", "2966.71000000", "1189.07550000", 1752303719999, "3525568.49024300", 4210, "805.11490000", "2387119.67355300", "0"], [1752303720000, "2966.71000000", "2966.71000000", "2961.98000000", "2962.49000000", "244.57690000", 1752303779999, "724865.19816500", 1509, "51.19150000", "151684.75493600", "0"], [1752303780000, "2962.49000000", "2962.50000000", "2961.99000000", "2962.49000000", "47.15960000", 1752303839999, "139695.50584900", 361, "40.02510000", "118560.62317000", "0"], [1752303840000, "2962.50000000", "2962.99000000", "2962.49000000", "2962.50000000", "95.61150000", 1752303899999, "283278.29252900", 467, "37.50450000", "111113.01887700", "0"], [1752303900000, "2962.49000000", "2962.49000000", "2960.76000000", "2961.79000000", "109.01490000", 1752303959999, "322846.28535100", 1125, "53.75280000", "159173.40840800", "0"], [1752303960000, "2961.80000000", "2964.45000000", "2961.79000000", "2964.45000000", "82.74540000", 1752304019999, "245165.50254300", 871, "68.69090000", "203530.45720200", "0"], [1752304020000, "2964.44000000", "2964.45000000", "2963.01000000", "2963.54000000", "160.53040000", 1752304079999, "475746.78061700", 856, "80.96180000", "239935.77755400", "0"], [1752304080000, "2963.53000000", "2963.53000000", "2962.50000000", "2963.00000000", "87.79750000", 1752304139999, "260129.60132800", 593, "45.16400000", "133811.90644500", "0"], [1752304140000, "2963.01000000", "2963.43000000", "2962.99000000", "2963.00000000", "123.73720000", 1752304199999, "366648.79371300", 505, "67.57780000", "200241.09362000", "0"], [1752304200000, "2963.01000000", "2963.01000000", "2961.70000000", "2962.08000000", "73.08380000", 1752304259999, "216490.69728800", 758, "29.68410000", "87929.22109100", "0"], [1752304260000, "2962.09000000", "2962.50000000", "2961.60000000", "2962.31000000", "50.27080000", 1752304319999, "148903.50017500", 588, "27.19350000", "80548.18570600", "0"], [1752304320000, "2962.31000000", "2964.45000000", "2962.13000000", "2963.44000000", "214.93170000", 1752304379999, "636863.68832900", 1579, "81.50640000", "241503.10163900", "0"], [1752304380000, "2963.43000000", "2974.86000000", "2963.43000000", "2970.71000000", "1859.08760000", 1752304439999, "5520923.74412200", 7134, "1495.08980000", "4439488.05530100", "0"], [1752304440000, "2970.72000000", "2972.47000000", "2969.67000000", "2969.67000000", "382.96280000", 1752304499999, "1137970.79712600", 1489, "262.48340000", "779991.53206900", "0"], [1752304500000, "2969.65000000", "2969.65000000", "2967.15000000", "2967.60000000", "231.51970000", 1752304559999, "687135.93049400", 1379, "132.58860000", "393500.88186300", "0"], [1752304560000, "2967.61000000", "2968.75000000", "2967.30000000", "2968.75000000", "349.28750000", 1752304619999, "1036744.48726600", 1253, "269.68780000", "800463.97559000", "0"], [1752304620000, "2968.75000000", "2971.33000000", "2967.61000000", "2970.71000000", "674.44600000", 1752304679999, "2002410.02921000", 2940, "431.79670000", "1282002.13077700", "0"], [1752304680000, "2970.71000000", "2977.94000000", "2970.56000000", "2972.78000000", "1632.86050000", 1752304739999, "4856884.84054700", 5907, "1085.86560000", "3229657.14824000", "0"], [1752304740000, "2972.79000000", "2973.08000000", "2968.49000000", "2968.49000000", "289.01730000", 1752304799999, "858728.45993700", 1352, "42.95520000", "127652.94800500", "0"], [1752304800000, "2968.50000000", "2973.75000000", "2968.50000000", "2971.43000000", "736.00620000", 1752304859999, "2187242.52221800", 2880, "509.38200000", "1513605.00604200", "0"], [1752304860000, "2971.44000000", "2972.19000000", "2970.00000000", "2971.51000000", "323.47130000", 1752304919999, "961102.17848500", 1060, "191.44920000", "568859.72415800", "0"], [1752304920000, "2971.51000000", "2971.51000000", "2968.49000000", "2968.49000000", "179.40200000", 1752304979999, "532842.75089800", 615, "6.57430000", "19523.11004900", "0"], [1752304980000, "2968.49000000", "2969.00000000", "2967.73000000", "2968.75000000", "154.12880000", 1752305039999, "457486.32611000", 700, "72.18130000", "214248.29368700", "0"], [1752305040000, "2968.74000000", "2970.00000000", "2968.74000000", "2969.99000000", "280.42170000", 1752305099999, "832624.81706500", 588, "258.36970000", "767138.50828900", "0"], [1752305100000, "2969.99000000", "2970.41000000", "2969.43000000", "2969.98000000", "160.71380000", 1752305159999, "477323.39210800", 677, "118.49280000", "351930.43102200", "0"], [1752305160000, "2969.99000000", "2970.36000000", "2969.25000000", "2970.28000000", "194.06620000", 1752305219999, "576362.82693400", 852, "83.47860000", "247919.15423100", "0"], [1752305220000, "2970.27000000", "2971.27000000", "2970.27000000", "2970.96000000", "146.55430000", 1752305279999, "435407.81117800", 505, "98.76020000", "293411.98293800", "0"], [1752305280000, "2970.97000000", "2972.74000000", "2970.96000000", "2972.74000000", "133.67120000", 1752305339999, "397215.25584600", 954, "96.35000000", "286306.33608100", "0"], [1752305340000, "2972.75000000", "2972.75000000", "2971.19000000", "2971.19000000", "117.22060000", 1752305399999, "348390.46227700", 648, "34.46500000", "102433.26226800", "0"], [1752305400000, "2971.20000000", "2971.20000000", "2968.78000000", "2968.91000000", "235.01480000", 1752305459999, "697999.87149200", 988, "30.37130000", "90178.07219700", "0"], [1752305460000, "2968.90000000", "2969.67000000", "2967.59000000", "2968.59000000", "184.56460000", 1752305519999, "547972.21067500", 1133, "62.27940000", "184879.70676400", "0"], [1752305520000, "2968.59000000", "2968.59000000", "2966.66000000", "2966.66000000", "167.24980000", 1752305579999, "496312.87685200", 1331, "34.53680000", "102496.41778500", "0"], [1752305580000, "2966.66000000", "2966.67000000", "2964.15000000", "2965.50000000", "350.54090000", 1752305639999, "1039440.56510400", 1769, "139.86840000", "414704.86637700", "0"], [1752305640000, "2965.50000000", "2965.77000000", "2965.06000000", "2965.76000000", "120.50160000", 1752305699999, "357323.66181100", 461, "89.23890000", "264619.65224700", "0"], [1752305700000, "2965.76000000", "2965.77000000", "2962.98000000", "2963.29000000", "154.67980000", 1752305759999, "458546.90960400", 1070, "62.09760000", "184083.55367700", "0"], [1752305760000, "2963.30000000", "2963.30000000", "2961.98000000", "2963.28000000", "322.08970000", 1752305819999, "954298.30812700", 1060, "250.61870000", "742534.90019500", "0"], [1752305820000, "2963.28000000", "2967.50000000", "2963.28000000", "2964.72000000", "238.13040000", 1752305879999, "706169.02453000", 1671, "145.89810000", "432639.88069700", "0"], [1752305880000, "2964.72000000", "2966.40000000", "2964.62000000", "2965.36000000", "116.64140000", 1752305939999, "345904.34113300", 1083, "36.68790000", "108795.91667100", "0"], [1752305940000, "2965.37000000", "2965.37000000", "2964.14000000", "2964.60000000", "95.47810000", 1752305999999, "283067.60158700", 574, "24.28800000", "71995.49419200", "0"], [1752306000000, "2964.59000000", "2965.00000000", "2964.15000000", "2964.99000000", "178.55600000", 1752306059999, "529324.00587300", 475, "49.26740000", "146057.54763500", "0"], [1752306060000, "2964.99000000", "2965.00000000", "2964.32000000", "2964.32000000", "78.49910000", 1752306119999, "232727.87148200", 305, "8.30700000", "24628.03957800", "0"], [1752306120000, "2964.33000000", "2964.40000000", "2964.32000000", "2964.39000000", "54.79530000", 1752306179999, "162432.00077700", 202, "30.28050000", "89761.49655300", "0"], [1752306180000, "2964.39000000", "2964.99000000", "2963.81000000", "2963.82000000", "154.89740000", 1752306239999, "459200.20822800", 718, "27.41700000", "81277.52959800", "0"], [1752306240000, "2963.81000000", "2964.77000000", "2963.81000000", "2964.75000000", "170.92690000", 1752306299999, "506694.53595400", 537, "123.96580000", "367480.52512300", "0"], [1752306300000, "2964.74000000", "2964.77000000", "2964.03000000", "2964.03000000", "138.37750000", 1752306359999, "410236.33605900", 386, "26.83270000", "79550.92269500", "0"], [1752306360000, "2964.04000000", "2964.04000000", "2962.54000000", "2963.70000000", "274.49670000", 1752306419999, "813386.54201400", 734, "68.54630000", "203104.35327000", "0"], [1752306420000, "2963.71000000", "2963.80000000", "2963.00000000", "2963.80000000", "106.26320000", 1752306479999, "314906.90851600", 399, "34.12940000", "101135.26646900", "0"], [1752306480000, "2963.79000000", "2963.80000000", "2962.66000000", "2962.92000000", "85.03270000", 1752306539999, "251981.43097900", 507, "17.33280000", "51352.64441400", "0"], [1752306540000, "2962.92000000", "2963.50000000", "2962.15000000", "2963.50000000", "96.87240000", 1752306599999, "286996.75321800", 603, "56.60390000", "167690.92718100", "0"], [1752306600000, "2963.50000000", "2963.50000000", "2961.51000000", "2962.53000000", "211.10990000", 1752306659999, "625350.70950100", 904, "75.82360000", "224589.19364300", "0"], [1752306660000, "2962.54000000", "2962.69000000", "2961.50000000", "2962.68000000", "325.03150000", 1752306719999, "962765.35924000", 844, "141.67190000", "419643.50074000", "0"], [1752306720000, "2962.69000000", "2963.90000000", "2962.68000000", "2963.89000000", "154.48440000", 1752306779999, "457742.19604700", 454, "92.02450000", "272680.94608200", "0"], [1752306780000, "2963.89000000", "2964.32000000", "2963.61000000", "2964.29000000", "199.23990000", 1752306839999, "590538.10678800", 600, "144.11320000", "427141.43609400", "0"], [1752306840000, "2964.30000000", "2965.70000000", "2964.29000000", "2964.60000000", "122.08730000", 1752306899999, "361976.81963900", 675, "50.77180000", "150526.29782900", "0"], [1752306900000, "2964.60000000", "2964.61000000", "2963.04000000", "2963.05000000", "109.70560000", 1752306959999, "325171.61050600", 509, "13.65500000", "40478.55833300", "0"], [1752306960000, "2963.04000000", "2963.05000000", "2962.00000000", "2962.02000000", "103.24760000", 1752307019999, "305846.01546100", 400, "30.97360000", "91747.78304900", "0"], [1752307020000, "2962.01000000", "2963.04000000", "2962.01000000", "2963.03000000", "83.33220000", 1752307079999, "246863.41037700", 496, "42.07330000", "124638.41310900", "0"], [1752307080000, "2963.04000000", "2963.14000000", "2962.80000000", "2962.81000000", "79.20300000", 1752307139999, "234684.42098300", 279, "11.53430000", "34175.23954600", "0"], [1752307140000, "2962.80000000", "2963.12000000", "2962.80000000", "2962.85000000", "52.58190000", 1752307199999, "155791.92727600", 269, "25.41270000", "75293.89929100", "0"], [1752307200000, "2962.84000000", "2964.67000000", "2962.84000000", "2964.40000000", "501.97680000", 1752307259999, "1487603.12398900", 804, "426.67580000", "1264446.24684500", "0"], [1752307260000, "2964.40000000", "2966.00000000", "2964.00000000", "2964.10000000", "86.94590000", 1752307319999, "257793.20637300", 827, "53.25130000", "157880.39162300", "0"], [1752307320000, "2964.11000000", "2965.78000000", "2964.10000000", "2965.19000000", "273.92370000", 1752307379999, "812223.78463500", 587, "258.10460000", "765314.27204200", "0"], [1752307380000, "2965.19000000", "2967.96000000", "2965.19000000", "2967.95000000", "194.94490000", 1752307439999, "578158.57670500", 854, "175.07540000", "519228.09788900", "0"], [1752307440000, "2967.96000000", "2968.78000000", "2967.52000000", "2967.71000000", "391.43400000", 1752307499999, "1161865.05886200", 1095, "263.73630000", "782850.90882500", "0"], [1752307500000, "2967.71000000", "2967.71000000", "2966.51000000", "2966.60000000", "98.40130000", 1752307559999, "291927.03874500", 611, "66.92250000", "198533.60441500", "0"], [1752307560000, "2966.61000000", "2966.61000000", "2966.00000000", "2966.01000000", "59.52250000", 1752307619999, "176567.07435700", 267, "22.97140000", "68147.18387400", "0"], [1752307620000, "2966.00000000", "2966.50000000", "2965.81000000", "2966.11000000", "97.05700000", 1752307679999, "287879.50653200", 483, "41.40330000", "122805.36974000", "0"], [1752307680000, "2966.11000000", "2966.83000000", "2964.62000000", "2964.63000000", "132.61210000", 1752307739999, "393309.13569300", 898, "50.61540000", "150128.48934600", "0"], [1752307740000, "2964.62000000", "2965.46000000", "2964.62000000", "2964.72000000", "128.67130000", 1752307799999, "381505.24513800", 636, "74.13700000", "219808.23536600", "0"], [1752307800000, "2964.72000000", "2964.73000000", "2963.03000000", "2963.22000000", "212.98120000", 1752307859999, "631209.65596400", 539, "31.83140000", "94355.65444700", "0"], [1752307860000, "2963.22000000", "2964.15000000", "2963.22000000", "2964.15000000", "96.22470000", 1752307919999, "285185.23578700", 419, "64.07910000", "189904.39562400", "0"], [1752307920000, "2964.15000000", "2964.15000000", "2964.14000000", "2964.15000000", "40.81050000", 1752307979999, "120968.10585900", 120, "7.03890000", "20864.35543500", "0"], [1752307980000, "2964.15000000", "2964.65000000", "2963.30000000", "2964.64000000", "139.71240000", 1752308039999, "414104.47487900", 822, "64.04470000", "189817.82938000", "0"], [1752308040000, "2964.64000000", "2965.00000000", "2964.59000000", "2964.59000000", "89.65170000", 1752308099999, "265797.87064800", 422, "19.97050000", "59206.35490200", "0"], [1752308100000, "2964.60000000", "2966.73000000", "2964.59000000", "2966.40000000", "241.40000000", 1752308159999, "715879.50162000", 1116, "184.29180000", "546468.74830500", "0"], [1752308160000, "2966.40000000", "2967.05000000", "2966.25000000", "2966.79000000", "90.91490000", 1752308219999, "269706.91948800", 738, "61.79030000", "183301.39471000", "0"], [1752308220000, "2966.80000000", "2967.52000000", "2966.45000000", "2967.36000000", "74.44540000", 1752308279999, "220866.22276100", 468, "62.67760000", "185949.36403000", "0"], [1752308280000, "2967.35000000", "2968.14000000", "2966.21000000", "2966.21000000", "172.00080000", 1752308339999, "510411.57641600", 1136, "119.61210000", "354957.36749600", "0"], [1752308340000, "2966.20000000", "2966.82000000", "2965.65000000", "2966.45000000", "218.32620000", 1752308399999, "647573.08783300", 810, "137.55650000", "407997.57868300", "0"], [1752308400000, "2966.44000000", "2967.89000000", "2966.44000000", "2967.89000000", "91.73940000", 1752308459999, "272172.59335000", 507, "32.47350000", "96347.35862700", "0"], [1752308460000, "2967.89000000", "2968.33000000", "2966.76000000", "2966.77000000", "96.22000000", 1752308519999, "285555.59986400", 700, "47.05430000", "139653.24863700", "0"], [1752308520000, "2966.76000000", "2968.27000000", "2966.57000000", "2967.90000000", "88.51680000", 1752308579999, "262658.89803400", 821, "61.64730000", "182914.94765200", "0"], [1752308580000, "2967.90000000", "2968.31000000", "2966.54000000", "2968.31000000", "168.53050000", 1752308639999, "500079.94815900", 1090, "86.12040000", "255542.89164800", "0"], [1752308640000, "2968.31000000", "2970.00000000", "2968.20000000", "2969.91000000", "422.41730000", 1752308699999, "1254457.52796900", 963, "126.31860000", "375107.23905700", "0"], [1752308700000, "2969.90000000", "2969.91000000", "2968.00000000", "2968.20000000", "79.40870000", 1752308759999, "235717.94300800", 784, "51.03720000", "151486.24102600", "0"], [1752308760000, "2968.20000000", "2968.21000000", "2967.00000000", "2967.99000000", "82.42010000", 1752308819999, "244576.09058400", 643, "62.55050000", "185608.20675700", "0"], [1752308820000, "2967.99000000", "2968.49000000", "2967.99000000", "2968.30000000", "54.64040000", 1752308879999, "162182.79181500", 318, "32.50210000", "96470.13115500", "0"], [1752308880000, "2968.30000000", "2968.49000000", "2967.50000000", "2967.50000000", "61.14430000", 1752308939999, "181480.67445300", 432, "19.94190000", "59193.49854600", "0"], [1752308940000, "2967.50000000", "2968.48000000", "2967.20000000", "2968.01000000", "64.71930000", 1752308999999, "192084.02042600", 650, "50.29590000", "149272.35515600", "0"], [1752309000000, "2968.00000000", "2968.00000000", "2967.10000000", "2967.10000000", "50.46630000", 1752309059999, "149764.10329300", 583, "17.02010000", "50506.51614800", "0"], [1752309060000, "2967.10000000", "2968.19000000", "2966.55000000", "2967.14000000", "238.75480000", 1752309119999, "708449.98324800", 1066, "80.33640000", "238381.54104200", "0"], [1752309120000, "2967.14000000", "2967.36000000", "2962.95000000", "2964.73000000", "1079.95670000", 1752309179999, "3201749.57431900", 1616, "86.74880000", "257271.12153700", "0"], [1752309180000, "2964.74000000", "2966.40000000", "2964.73000000", "2966.00000000", "153.66340000", 1752309239999, "455726.84263700", 811, "140.13130000", "415589.06994300", "0"], [1752309240000, "2966.00000000", "2966.28000000", "2965.00000000", "2965.43000000", "84.07990000", 1752309299999, "249356.52754100", 704, "54.07730000", "160377.51218000", "0"], [1752309300000, "2965.44000000", "2965.44000000", "2964.54000000", "2964.87000000", "104.30500000", 1752309359999, "309262.77603800", 566, "25.55750000", "75774.59104300", "0"], [1752309360000, "2964.87000000", "2965.36000000", "2964.72000000", "2965.35000000", "154.57200000", 1752309419999, "458318.87827000", 555, "93.18490000", "276288.48413800", "0"], [1752309420000, "2965.35000000", "2965.63000000", "2964.72000000", "2964.73000000", "117.48920000", 1752309479999, "348360.65365100", 458, "23.81050000", "70607.01002300", "0"], [1752309480000, "2964.72000000", "2964.72000000", "2963.00000000", "2963.00000000", "79.49820000", 1752309539999, "235596.46645500", 873, "13.97480000", "41411.79872200", "0"], [1752309540000, "2963.00000000", "2963.58000000", "2962.57000000", "2962.58000000", "117.66490000", 1752309599999, "348641.28463800", 572, "48.29950000", "143113.68519400", "0"], [1752309600000, "2962.58000000", "2963.15000000", "2962.56000000", "2962.56000000", "185.55200000", 1752309659999, "549765.36928600", 887, "99.30220000", "294213.68047400", "0"], [1752309660000, "2962.56000000", "2963.43000000", "2962.16000000", "2963.43000000", "190.17320000", 1752309719999, "563423.65256600", 1108, "87.74330000", "259943.83990600", "0"], [1752309720000, "2963.42000000", "2963.71000000", "2962.72000000", "2962.73000000", "114.16270000", 1752309779999, "338311.74150300", 672, "21.89440000", "64883.80055800", "0"], [1752309780000, "2962.73000000", "2964.00000000", "2962.73000000", "2964.00000000", "182.87700000", 1752309839999, "541911.87905000", 729, "105.53090000", "312717.31070800", "0"], [1752309840000, "2963.99000000", "2965.93000000", "2963.99000000", "2965.52000000", "175.54150000", 1752309899999, "520399.70354600", 847, "142.50110000", "422416.37536200", "0"], [1752309900000, "2965.51000000", "2965.52000000", "2964.99000000", "2965.12000000", "83.73110000", 1752309959999, "248280.56333800", 593, "37.64970000", "111639.14975400", "0"], [1752309960000, "2965.13000000", "2965.41000000", "2965.12000000", "2965.22000000", "25.06280000", 1752310019999, "74317.18907100", 253, "14.46510000", "42892.49170400", "0"], [1752310020000, "2965.21000000", "2965.22000000", "2965.00000000", "2965.01000000", "24.34690000", 1752310079999, "72191.99726400", 197, "4.86820000", "14435.06390300", "0"], [1752310080000, "2965.00000000", "2965.00000000", "2962.95000000", "2963.87000000", "132.71710000", 1752310139999, "393375.74064300", 849, "48.98440000", "145154.49582700", "0"], [1752310140000, "2963.88000000", "2963.88000000", "2960.49000000", "2960.58000000", "393.36740000", 1752310199999, "1165054.05616900", 1736, "81.78860000", "242220.94508800", "0"], [1752310200000, "2960.58000000", "2961.36000000", "2958.07000000", "2958.08000000", "307.02810000", 1752310259999, "908738.14314000", 1734, "126.05540000", "373090.90850400", "0"], [1752310260000, "2958.07000000", "2959.40000000", "2957.51000000", "2959.28000000", "212.66530000", 1752310319999, "629191.03793600", 1184, "135.45910000", "400766.57486300", "0"], [1752310320000, "2959.29000000", "2959.48000000", "2958.10000000", "2958.83000000", "100.30330000", 1752310379999, "296794.59230500", 869, "55.07460000", "162958.75789200", "0"], [1752310380000, "2958.84000000", "2960.77000000", "2958.84000000", "2960.06000000", "113.05800000", 1752310439999, "334621.43173600", 724, "74.37720000", "220127.01938400", "0"], [1752310440000, "2960.07000000", "2963.36000000", "2960.06000000", "2963.36000000", "270.36350000", 1752310499999, "800558.17459000", 997, "112.18500000", "332247.71206000", "0"], [1752310500000, "2963.36000000", "2964.15000000", "2962.54000000", "2962.55000000", "313.17340000", 1752310559999, "928081.84168500", 693, "164.51390000", "487582.34703300", "0"], [1752310560000, "2962.55000000", "2962.55000000", "2961.52000000", "2961.53000000", "213.27790000", 1752310619999, "631687.93812600", 712, "114.86980000", "340222.60975600", "0"], [1752310620000, "2961.53000000", "2967.61000000", "2961.52000000", "2967.01000000", "4276.56850000", 1752310679999, "12681372.82237600", 2856, "1611.81350000", "4777812.23564400", "0"], [1752310680000, "2967.01000000", "2968.09000000", "2965.79000000", "2966.29000000", "680.78840000", 1752310739999, "2019851.79880000", 1650, "189.99460000", "563668.34437300", "0"], [1752310740000, "2966.29000000", "2967.06000000", "2966.10000000", "2966.74000000", "145.31130000", 1752310799999, "431060.44857900", 634, "96.28620000", "285623.75685700", "0"], [1752310800000, "2966.74000000", "2966.90000000", "2964.91000000", "2966.00000000", "389.04390000", 1752310859999, "1153948.59521700", 1012, "73.31420000", "217449.84819200", "0"], [1752310860000, "2966.00000000", "2967.30000000", "2963.21000000", "2963.89000000", "296.95700000", 1752310919999, "880522.24160800", 1785, "144.58770000", "428732.98027500", "0"], [1752310920000, "2963.89000000", "2963.89000000", "2962.79000000", "2963.70000000", "60.71250000", 1752310979999, "179915.63287600", 655, "17.30510000", "51279.24569400", "0"], [1752310980000, "2963.69000000", "2963.70000000", "2962.11000000", "2962.11000000", "90.84980000", 1752311039999, "269183.81814200", 616, "34.25580000", "101504.83145500", "0"], [1752311040000, "2962.12000000", "2964.55000000", "2962.11000000", "2964.54000000", "114.42950000", 1752311099999, "339068.56626100", 739, "52.31560000", "155022.59719300", "0"], [1752311100000, "2964.55000000", "2965.95000000", "2964.54000000", "2965.89000000", "418.16460000", 1752311159999, "1239889.09223000", 1106, "364.32700000", "1080237.45301600", "0"], [1752311160000, "2965.88000000", "2965.88000000", "2964.12000000", "2965.16000000", "285.51450000", 1752311219999, "846467.71574900", 807, "185.91990000", "551188.02308000", "0"], [1752311220000, "2965.16000000", "2965.16000000", "2964.13000000", "2964.14000000", "199.21270000", 1752311279999, "590643.03813200", 352, "18.88190000", "55968.72027500", "0"], [1752311280000, "2964.14000000", "2965.63000000", "2964.14000000", "2965.63000000", "72.27570000", 1752311339999, "214265.63010000", 597, "44.26240000", "131218.01369500", "0"], [1752311340000, "2965.63000000", "2966.00000000", "2965.62000000", "2965.70000000", "99.97770000", 1752311399999, "296504.57851700", 366, "63.16340000", "187324.17111000", "0"], [1752311400000, "2965.70000000", "2966.89000000", "2965.69000000", "2966.39000000", "202.80250000", 1752311459999, "601521.31368200", 766, "156.34420000", "463696.47051700", "0"], [1752311460000, "2966.38000000", "2966.84000000", "2965.00000000", "2966.84000000", "793.36910000", 1752311519999, "2352942.02438700", 927, "156.26470000", "463385.31598100", "0"], [1752311520000, "2966.84000000", "2967.27000000", "2966.54000000", "2966.55000000", "55.92200000", 1752311579999, "165918.35812100", 453, "22.76350000", "67538.39979600", "0"], [1752311580000, "2966.55000000", "2967.14000000", "2966.40000000", "2966.41000000", "73.03190000", 1752311639999, "216659.52677000", 460, "39.88500000", "118326.12808100", "0"], [1752311640000, "2966.41000000", "2966.41000000", "2966.10000000", "2966.11000000", "52.60670000", 1752311699999, "156043.11639500", 325, "27.13550000", "80490.08469500", "0"], [1752311700000, "2966.12000000", "2969.55000000", "2966.12000000", "2969.55000000", "236.12030000", 1752311759999, "700798.33008300", 1696, "164.90910000", "489422.82356700", "0"], [1752311760000, "2969.56000000", "2969.78000000", "2968.59000000", "2969.19000000", "131.71480000", 1752311819999, "391061.84374800", 1123, "60.09880000", "178431.23372300", "0"], [1752311820000, "2969.20000000", "2969.20000000", "2967.76000000", "2967.77000000", "110.28010000", 1752311879999, "327346.08335700", 673, "29.28810000", "86936.20861800", "0"], [1752311880000, "2967.77000000", "2970.10000000", "2967.72000000", "2970.10000000", "263.08610000", 1752311939999, "781037.97825400", 1081, "125.80100000", "373485.94047500", "0"], [1752311940000, "2970.10000000", "2970.27000000", "2969.80000000", "2969.80000000", "133.47970000", 1752311999999, "396439.91310000", 737, "92.98440000", "276162.46203300", "0"], [1752312000000, "2969.81000000", "2969.81000000", "2968.36000000", "2968.98000000", "249.95970000", 1752312059999, "742154.96584400", 1089, "125.39990000", "372282.30143100", "0"], [1752312060000, "2968.99000000", "2969.61000000", "2968.79000000", "2969.17000000", "38.75480000", 1752312119999, "115065.90303400", 533, "24.16180000", "71737.56982800", "0"], [1752312120000, "2969.17000000", "2969.97000000", "2969.17000000", "2969.88000000", "152.20590000", 1752312179999, "451995.75361600", 589, "76.35080000", "226725.02283800", "0"], [1752312180000, "2969.88000000", "2969.89000000", "2968.80000000", "2969.50000000", "83.11240000", 1752312239999, "246801.57159800", 784, "30.10340000", "89385.86780200", "0"], [1752312240000, "2969.50000000", "2970.57000000", "2969.30000000", "2970.45000000", "325.29340000", 1752312299999, "966101.86650200", 1113, "278.06860000", "825849.47409700", "0"], [1752312300000, "2970.44000000", "2970.98000000", "2969.85000000", "2969.86000000", "161.99600000", 1752312359999, "481175.45997600", 1037, "75.85180000", "225305.74986000", "0"], [1752312360000, "2969.85000000", "2969.85000000", "2968.33000000", "2969.17000000", "120.82610000", 1752312419999, "358743.14350700", 953, "56.37150000", "167355.97777500", "0"], [1752312420000, "2969.17000000", "2969.22000000", "2968.72000000", "2968.80000000", "52.10150000", 1752312479999, "154690.34525700", 503, "18.58180000", "55166.23084400", "0"], [1752312480000, "2968.81000000", "2969.97000000", "2968.80000000", "2969.76000000", "40.15830000", 1752312539999, "119250.10997800", 563, "21.73280000", "64531.48793600", "0"], [1752312540000, "2969.77000000", "2969.77000000", "2969.18000000", "2969.18000000", "79.06220000", 1752312599999, "234780.60344600", 309, "39.01140000", "115854.41800500", "0"], [1752312600000, "2969.19000000", "2969.45000000", "2968.75000000", "2968.75000000", "61.38000000", 1752312659999, "182251.67474800", 393, "22.11090000", "65654.20553800", "0"], [1752312660000, "2968.75000000", "2968.81000000", "2968.01000000", "2968.01000000", "93.84100000", 1752312719999, "278572.20156300", 694, "67.27800000", "199716.53762800", "0"], [1752312720000, "2968.01000000", "2968.49000000", "2968.00000000", "2968.30000000", "52.92360000", 1752312779999, "157084.75556000", 354, "40.74960000", "120949.43629300", "0"], [1752312780000, "2968.29000000", "2969.46000000", "2968.29000000", "2969.16000000", "42.40070000", 1752312839999, "125890.97862900", 553, "28.06460000", "83321.98813400", "0"], [1752312840000, "2969.16000000", "2971.20000000", "2969.16000000", "2970.78000000", "231.76670000", 1752312899999, "688473.14261600", 1232, "127.74040000", "379439.43497200", "0"], [1752312900000, "2970.79000000", "2973.38000000", "2970.78000000", "2971.35000000", "345.55650000", 1752312959999, "1027026.91053200", 1859, "227.94740000", "677451.50720600", "0"], [1752312960000, "2971.35000000", "2972.71000000", "2970.44000000", "2972.70000000", "139.89020000", 1752313019999, "415698.61527200", 1222, "103.49110000", "307547.62561700", "0"], [1752313020000, "2972.70000000", "2974.41000000", "2972.25000000", "2972.37000000", "269.60770000", 1752313079999, "801731.56682400", 1470, "185.55710000", "551792.62365800", "0"], [1752313080000, "2972.38000000", "2975.88000000", "2972.38000000", "2975.48000000", "599.19600000", 1752313139999, "1781795.20915100", 1502, "573.70760000", "1705958.95106700", "0"], [1752313140000, "2975.48000000", "2975.68000000", "2973.38000000", "2973.38000000", "197.06010000", 1752313199999, "586259.23632600", 842, "117.49450000", "349555.12476400", "0"], [1752313200000, "2973.39000000", "2976.00000000", "2973.30000000", "2975.50000000", "336.40300000", 1752313259999, "1000830.98625000", 1215, "260.48260000", "774979.95831500", "0"], [1752313260000, "2975.50000000", "2975.50000000", "2974.94000000", "2975.24000000", "170.08680000", 1752313319999, "506017.10229900", 418, "83.35060000", "247966.34894600", "0"], [1752313320000, "2975.24000000", "2976.61000000", "2975.24000000", "2975.51000000", "127.02420000", 1752313379999, "378012.95413400", 1065, "87.29000000", "259767.95742000", "0"], [1752313380000, "2975.51000000", "2975.52000000", "2974.50000000", "2974.66000000", "60.28290000", 1752313439999, "179336.72642600", 530, "20.13560000", "59897.36321500", "0"], [1752313440000, "2974.73000000", "2976.67000000", "2974.73000000", "2976.30000000", "154.19500000", 1752313499999, "458810.41939900", 1035, "102.98280000", "306422.92222100", "0"], [1752313500000, "2976.30000000", "2976.31000000", "2974.14000000", "2974.14000000", "182.38020000", 1752313559999, "542662.07939900", 1080, "51.05720000", "151936.65442300", "0"], [1752313560000, "2974.14000000", "2974.56000000", "2973.63000000", "2973.63000000", "76.05560000", 1752313619999, "226203.21954600", 806, "46.26280000", "137595.31963000", "0"], [1752313620000, "2973.62000000", "2974.17000000", "2972.98000000", "2974.16000000", "108.60790000", 1752313679999, "322968.18725200", 728, "67.34660000", "200267.88601300", "0"], [1752313680000, "2974.16000000", "2974.50000000", "2974.01000000", "2974.02000000", "22.03210000", 1752313739999, "65527.81965000", 428, "11.08190000", "32959.69526300", "0"], [1752313740000, "2974.03000000", "2975.76000000", "2974.02000000", "2974.27000000", "182.06580000", 1752313799999, "541613.58678600", 1034, "101.90800000", "303127.19119000", "0"], [1752313800000, "2974.27000000", "2974.73000000", "2973.53000000", "2973.53000000", "54.79120000", 1752313859999, "162973.32389700", 492, "19.91520000", "59235.76089900", "0"], [1752313860000, "2973.54000000", "2975.23000000", "2973.40000000", "2974.40000000", "468.56750000", 1752313919999, "1393683.98560000", 1118, "346.92580000", "1031808.06972600", "0"], [1752313920000, "2974.40000000", "2974.78000000", "2974.01000000", "2974.14000000", "70.77540000", 1752313979999, "210510.94812100", 673, "43.35060000", "128941.23876600", "0"], [1752313980000, "2974.13000000", "2975.43000000", "2974.13000000", "2975.43000000", "160.72170000", 1752314039999, "478086.70329600", 609, "90.04170000", "267828.35955000", "0"], [1752314040000, "2975.42000000", "2975.84000000", "2974.01000000", "2974.01000000", "257.09590000", 1752314099999, "764845.32992000", 851, "144.81320000", "430831.71941400", "0"], [1752314100000, "2974.00000000", "2974.00000000", "2971.51000000", "2971.51000000", "138.62880000", 1752314159999, "412111.46809000", 1035, "47.71450000", "141840.35560200", "0"], [1752314160000, "2971.51000000", "2972.51000000", "2971.20000000", "2972.50000000", "452.70330000", 1752314219999, "1345342.83104700", 585, "438.25880000", "1302418.66041900", "0"], [1752314220000, "2972.51000000", "2974.44000000", "2972.51000000", "2973.50000000", "182.88770000", 1752314279999, "543850.11742800", 848, "143.47730000", "426640.50958700", "0"], [1752314280000, "2973.50000000", "2973.64000000", "2973.26000000", "2973.64000000", "20.37750000", 1752314339999, "60592.41621500", 248, "12.53510000", "37272.53493100", "0"], [1752314340000, "2973.63000000", "2974.09000000", "2973.63000000", "2974.08000000", "23.31510000", 1752314399999, "69338.57099300", 261, "8.97440000", "26689.53205100", "0"], [1752314400000, "2974.08000000", "2974.08000000", "2971.71000000", "2972.74000000", "109.96830000", 1752314459999, "326902.03094800", 1183, "21.79870000", "64796.98974500", "0"], [1752314460000, "2972.74000000", "2972.75000000", "2971.41000000", "2972.35000000", "109.97300000", 1752314519999, "326828.17709300", 931, "61.42620000", "182552.28887300", "0"], [1752314520000, "2972.35000000", "2972.75000000", "2971.40000000", "2972.74000000", "103.33520000", 1752314579999, "307093.05105600", 871, "71.48060000", "212424.82907400", "0"], [1752314580000, "2972.74000000", "2973.00000000", "2970.50000000", "2970.69000000", "327.07870000", 1752314639999, "972053.82129900", 1299, "58.07110000", "172575.20837500", "0"], [1752314640000, "2970.70000000", "2971.59000000", "2970.70000000", "2971.40000000", "73.00760000", 1752314699999, "216933.55885200", 497, "37.80320000", "112323.00570100", "0"], [1752314700000, "2971.39000000", "2971.39000000", "2970.49000000", "2971.14000000", "90.59860000", 1752314759999, "269156.54830600", 718, "11.72710000", "34838.29794600", "0"], [1752314760000, "2971.13000000", "2972.00000000", "2971.13000000", "2972.00000000", "50.13140000", 1752314819999, "148967.32980400", 556, "40.88840000", "121502.17051700", "0"], [1752314820000, "2971.99000000", "2972.60000000", "2971.61000000", "2972.18000000", "79.00350000", 1752314879999, "234815.41176000", 688, "58.27650000", "173206.11937400", "0"], [1752314880000, "2972.19000000", "2972.35000000", "2971.27000000", "2971.27000000", "99.74570000", 1752314939999, "296445.66453100", 628, "20.06270000", "59626.00531900", "0"], [1752314940000, "2971.28000000", "2971.28000000", "2970.53000000", "2970.53000000", "77.40760000", 1752314999999, "229966.47364900", 378, "15.38900000", "45722.13880000", "0"], [1752315000000, "2970.52000000", "2970.62000000", "2969.90000000", "2970.28000000", "182.92890000", 1752315059999, "543336.77764300", 653, "86.59510000", "257197.79827300", "0"], [1752315060000, "2970.28000000", "2970.50000000", "2969.75000000", "2970.50000000", "300.98840000", 1752315119999, "893945.32121000", 560, "40.91080000", "121509.96982400", "0"], [1752315120000, "2970.50000000", "2971.00000000", "2967.28000000", "2968.49000000", "593.61490000", 1752315179999, "1762804.37412500", 1553, "232.56380000", "690829.49190800", "0"], [1752315180000, "2968.48000000", "2969.50000000", "2968.48000000", "2969.00000000", "287.78440000", 1752315239999, "854437.43342400", 698, "258.00170000", "766005.37865100", "0"], [1752315240000, "2969.01000000", "2971.00000000", "2969.00000000", "2971.00000000", "87.53850000", 1752315299999, "259974.46777400", 571, "76.04960000", "225844.04220100", "0"], [1752315300000, "2971.00000000", "2972.17000000", "2970.99000000", "2971.31000000", "173.95540000", 1752315359999, "516956.16638100", 1027, "115.06320000", "341937.80562900", "0"], [1752315360000, "2971.31000000", "2973.09000000", "2971.30000000", "2972.84000000", "148.28080000", 1752315419999, "440756.87048100", 782, "117.06570000", "347961.10164700", "0"], [1752315420000, "2972.83000000", "2974.76000000", "2972.83000000", "2974.76000000", "63.28790000", 1752315479999, "188204.20140800", 618, "48.37390000", "143851.46128700", "0"], [1752315480000, "2974.76000000", "2975.02000000", "2972.98000000", "2973.55000000", "161.43710000", 1752315539999, "480112.08732300", 1325, "54.13340000", "160985.79752300", "0"], [1752315540000, "2973.55000000", "2975.09000000", "2973.54000000", "2975.08000000", "84.75060000", 1752315599999, "252070.73402000", 645, "64.97730000", "193261.79296200", "0"], [1752315600000, "2975.09000000", "2975.09000000", "2974.64000000", "2975.07000000", "59.23180000", 1752315659999, "176207.84604300", 395, "23.71720000", "70553.97212000", "0"], [1752315660000, "2975.07000000", "2975.10000000", "2974.85000000", "2975.09000000", "70.84400000", 1752315719999, "210765.25774500", 330, "46.49550000", "138326.90265900", "0"], [1752315720000, "2975.08000000", "2975.90000000", "2975.08000000", "2975.90000000", "121.06720000", 1752315779999, "360245.07054400", 712, "64.77940000", "192750.00066400", "0"], [1752315780000, "2975.90000000", "2975.90000000", "2975.21000000", "2975.90000000", "56.06190000", 1752315839999, "166811.33366900", 413, "32.25420000", "95966.19957300", "0"], [1752315840000, "2975.90000000", "2976.21000000", "2975.00000000", "2975.00000000", "102.67760000", 1752315899999, "305560.50217000", 618, "20.01900000", "59576.25157400", "0"], [1752315900000, "2975.01000000", "2977.16000000", "2975.00000000", "2976.54000000", "148.05790000", 1752315959999, "440677.12363600", 774, "132.93690000", "395667.29534800", "0"], [1752315960000, "2976.54000000", "2976.95000000", "2976.06000000", "2976.95000000", "38.46030000", 1752316019999, "114474.46080400", 440, "23.29900000", "69347.44443100", "0"], [1752316020000, "2976.95000000", "2976.95000000", "2975.01000000", "2976.17000000", "111.27040000", 1752316079999, "331118.86216500", 930, "60.17510000", "179066.11067900", "0"], [1752316080000, "2976.18000000", "2976.21000000", "2975.20000000", "2975.20000000", "55.24180000", 1752316139999, "164391.96750000", 493, "14.96470000", "44534.99574200", "0"], [1752316140000, "2975.21000000", "2975.92000000", "2974.81000000", "2975.91000000", "116.52450000", 1752316199999, "346694.12878500", 626, "51.00400000", "151752.43588100", "0"], [1752316200000, "2975.92000000", "2975.99000000", "2975.79000000", "2975.97000000", "53.68570000", 1752316259999, "159766.20373000", 254, "34.00720000", "101203.93242900", "0"], [1752316260000, "2975.97000000", "2978.66000000", "2975.97000000", "2976.82000000", "1499.60970000", 1752316319999, "4465749.64793800", 2019, "1362.18330000", "4056526.72448500", "0"], [1752316320000, "2976.81000000", "2976.82000000", "2976.32000000", "2976.63000000", "73.61990000", 1752316379999, "219125.28826700", 406, "22.68000000", "67505.09946500", "0"], [1752316380000, "2976.63000000", "2976.70000000", "2975.91000000", "2975.91000000", "78.85000000", 1752316439999, "234679.04796600", 570, "38.02630000", "113178.49767600", "0"], [1752316440000, "2975.92000000", "2977.70000000", "2975.92000000", "2976.95000000", "95.45830000", 1752316499999, "284175.11309100", 1097, "49.06130000", "146035.64542500", "0"], [1752316500000, "2976.96000000", "2976.99000000", "2975.65000000", "2976.09000000", "83.48260000", 1752316559999, "248496.05466200", 635, "47.33820000", "140917.73682700", "0"], [1752316560000, "2976.10000000", "2976.50000000", "2975.90000000", "2976.33000000", "78.28180000", 1752316619999, "232978.62875700", 551, "64.89600000", "193138.26886600", "0"], [1752316620000, "2976.33000000", "2977.92000000", "2976.33000000", "2977.92000000", "53.13610000", 1752316679999, "158182.68219600", 642, "37.96240000", "113017.88784400", "0"], [1752316680000, "2977.91000000", "2979.37000000", "2977.83000000", "2978.02000000", "284.56950000", 1752316739999, "847553.55358500", 1224, "205.89300000", "613214.76934600", "0"], [1752316740000, "2978.03000000", "2978.50000000", "2977.38000000", "2978.50000000", "136.53500000", 1752316799999, "406579.56611800", 722, "63.37470000", "188715.56853500", "0"], [1752316800000, "2978.50000000", "2978.98000000", "2978.49000000", "2978.97000000", "64.19850000", 1752316859999, "191240.74380400", 292, "53.63230000", "159764.47124600", "0"], [1752316860000, "2978.98000000", "2979.37000000", "2978.97000000", "2979.15000000", "44.58140000", 1752316919999, "132812.91303000", 304, "32.34630000", "96361.13338100", "0"], [1752316920000, "2979.15000000", "2979.15000000", "2978.71000000", "2978.71000000", "169.72170000", 1752316979999, "505601.17802800", 338, "41.09900000", "122438.99702800", "0"], [1752316980000, "2978.72000000", "2979.40000000", "2978.49000000", "2978.49000000", "143.05060000", 1752317039999, "426182.77444900", 655, "34.09550000", "101578.15248400", "0"], [1752317040000, "2978.50000000", "2978.50000000", "2978.49000000", "2978.50000000", "10.97790000", 1752317099999, "32697.65771300", 120, "9.23420000", "27504.06470000", "0"], [1752317100000, "2978.50000000", "2979.29000000", "2977.85000000", "2978.91000000", "127.48740000", 1752317159999, "379757.56957800", 1201, "46.94570000", "139836.04797600", "0"], [1752317160000, "2978.91000000", "2979.20000000", "2978.80000000", "2979.20000000", "32.66930000", 1752317219999, "97320.22971000", 341, "19.35900000", "57670.19287700", "0"], [1752317220000, "2979.19000000", "2979.62000000", "2978.60000000", "2978.66000000", "322.14990000", 1752317279999, "959753.34825300", 1431, "71.98240000", "214438.31274500", "0"], [1752317280000, "2978.66000000", "2978.67000000", "2977.86000000", "2977.86000000", "60.99270000", 1752317339999, "181654.26522000", 598, "11.24780000", "33498.87141500", "0"], [1752317340000, "2977.85000000", "2977.85000000", "2975.51000000", "2975.52000000", "377.94160000", 1752317399999, "1124977.49642200", 1466, "193.62200000", "576316.14941100", "0"], [1752317400000, "2975.52000000", "2976.20000000", "2974.57000000", "2975.04000000", "233.70460000", 1752317459999, "695328.68142800", 1277, "43.12220000", "128287.79878300", "0"], [1752317460000, "2975.03000000", "2975.70000000", "2974.01000000", "2975.69000000", "88.83680000", 1752317519999, "264277.43769100", 946, "33.05870000", "98344.58610300", "0"], [1752317520000, "2975.69000000", "2975.70000000", "2972.74000000", "2973.10000000", "381.82690000", 1752317579999, "1135494.66480100", 1583, "104.86430000", "311783.09353300", "0"], [1752317580000, "2973.10000000", "2973.40000000", "2972.63000000", "2973.30000000", "78.94960000", 1752317639999, "234727.26717900", 606, "25.22230000", "74987.38407900", "0"], [1752317640000, "2973.30000000", "2975.00000000", "2973.29000000", "2975.00000000", "123.64210000", 1752317699999, "367722.88901800", 767, "86.86210000", "258325.60916400", "0"], [1752317700000, "2974.99000000", "2975.50000000", "2974.99000000", "2975.49000000", "85.58610000", 1752317759999, "254659.94394200", 358, "25.46590000", "75772.94130800", "0"], [1752317760000, "2975.50000000", "2975.50000000", "2975.19000000", "2975.20000000", "64.67460000", 1752317819999, "192429.31756100", 242, "25.68290000", "76411.84574000", "0"], [1752317820000, "2975.19000000", "2975.92000000", "2975.19000000", "2975.92000000", "48.13710000", 1752317879999, "143224.03858600", 328, "23.86530000", "71009.70716900", "0"], [1752317880000, "2975.91000000", "2976.73000000", "2975.91000000", "2976.08000000", "44.19770000", 1752317939999, "131549.43561000", 526, "22.17280000", "65993.82520400", "0"], [1752317940000, "2976.07000000", "2976.08000000", "2975.77000000", "2975.82000000", "33.62860000", 1752317999999, "100078.30307300", 234, "6.43530000", "19150.27984900", "0"], [1752318000000, "2975.82000000", "2976.10000000", "2975.82000000", "2976.09000000", "64.02690000", 1752318059999, "190535.47502200", 351, "59.90820000", "178278.57924600", "0"], [1752318060000, "2976.10000000", "2977.24000000", "2975.83000000", "2976.13000000", "140.14040000", 1752318119999, "417119.22410800", 1237, "49.13480000", "146245.86167000", "0"], [1752318120000, "2976.14000000", "2977.18000000", "2975.82000000", "2976.78000000", "73.84630000", 1752318179999, "219798.13603300", 718, "32.65540000", "97195.99208700", "0"], [1752318180000, "2976.78000000", "2976.78000000", "2974.83000000", "2975.00000000", "148.93750000", 1752318239999, "443216.40044200", 865, "30.93860000", "92067.14799500", "0"], [1752318240000, "2975.00000000", "2975.00000000", "2973.00000000", "2973.00000000", "695.59170000", 1752318299999, "2068430.66191700", 1160, "76.25020000", "226770.54635500", "0"], [1752318300000, "2973.00000000", "2973.45000000", "2972.00000000", "2972.62000000", "185.32580000", 1752318359999, "550953.75622300", 759, "34.29130000", "101936.25175400", "0"], [1752318360000, "2972.61000000", "2972.62000000", "2971.61000000", "2971.61000000", "164.11660000", 1752318419999, "487742.13720200", 797, "57.43840000", "170698.05631900", "0"], [1752318420000, "2971.62000000", "2972.18000000", "2970.52000000", "2970.82000000", "266.90510000", 1752318479999, "793061.36724000", 1258, "106.75920000", "317178.69437800", "0"], [1752318480000, "2970.83000000", "2972.48000000", "2970.82000000", "2972.35000000", "335.99450000", 1752318539999, "998373.00557000", 718, "199.17430000", "591796.59409000", "0"], [1752318540000, "2972.34000000", "2972.91000000", "2972.34000000", "2972.90000000", "290.27840000", 1752318599999, "862866.09797500", 665, "192.90930000", "573429.42339300", "0"], [1752318600000, "2972.91000000", "2974.57000000", "2972.91000000", "2973.15000000", "308.42020000", 1752318659999, "917009.64599900", 1052, "255.19170000", "758707.26446100", "0"], [1752318660000, "2973.15000000", "2973.16000000", "2971.80000000", "2971.81000000", "65.01930000", 1752318719999, "193270.56051400", 600, "6.14890000", "18278.95540000", "0"], [1752318720000, "2971.81000000", "2971.81000000", "2971.01000000", "2971.01000000", "285.33040000", 1752318779999, "847844.47053600", 551, "49.53510000", "147180.28506900", "0"], [1752318780000, "2971.02000000", "2971.50000000", "2970.46000000", "2971.50000000", "89.17900000", 1752318839999, "264935.94177100", 572, "37.35510000", "110972.93248600", "0"], [1752318840000, "2971.50000000", "2972.00000000", "2971.50000000", "2971.79000000", "116.44810000", 1752318899999, "346071.41313400", 366, "23.55870000", "70010.78433100", "0"], [1752318900000, "2971.79000000", "2972.00000000", "2970.63000000", "2970.79000000", "202.72920000", 1752318959999, "602369.94351700", 660, "67.64520000", "200969.73967200", "0"], [1752318960000, "2970.80000000", "2970.80000000", "2968.62000000", "2970.31000000", "271.83690000", 1752319019999, "807276.13605600", 1315, "117.10700000", "347719.05718200", "0"], [1752319020000, "2970.31000000", "2970.93000000", "2969.12000000", "2970.92000000", "123.20540000", 1752319079999, "365890.23218800", 735, "35.85890000", "106501.53323100", "0"], [1752319080000, "2970.93000000", "2970.93000000", "2970.62000000", "2970.73000000", "78.54200000", 1752319139999, "233327.38258000", 320, "10.99080000", "32651.66803300", "0"], [1752319140000, "2970.73000000", "2971.39000000", "2970.73000000", "2971.05000000", "60.51270000", 1752319199999, "179791.09831800", 372, "34.85170000", "103543.90421100", "0"], [1752319200000, "2971.04000000", "2971.75000000", "2971.04000000", "2971.52000000", "66.45540000", 1752319259999, "197463.52892600", 405, "43.49720000", "129239.99823900", "0"], [1752319260000, "2971.53000000", "2973.01000000", "2971.53000000", "2973.01000000", "393.09090000", 1752319319999, "1168338.69062000", 589, "388.27590000", "1154025.80706600", "0"], [1752319320000, "2973.01000000", "2974.02000000", "2973.00000000", "2973.55000000", "100.78580000", 1752319379999, "299700.10741800", 614, "60.80210000", "180800.90497800", "0"], [1752319380000, "2973.54000000", "2975.52000000", "2973.54000000", "2975.52000000", "114.31640000", 1752319439999, "340040.20860100", 771, "90.21280000", "268333.54562900", "0"], [1752319440000, "2975.51000000", "2976.31000000", "2974.58000000", "2975.09000000", "140.88230000", 1752319499999, "419165.60328800", 967, "54.99660000", "163632.54383800", "0"], [1752319500000, "2975.09000000", "2975.10000000", "2974.79000000", "2974.79000000", "69.91360000", 1752319559999, "207995.86546000", 294, "13.51670000", "40212.63915000", "0"], [1752319560000, "2974.79000000", "2974.80000000", "2974.32000000", "2974.48000000", "71.21440000", 1752319619999, "211825.72683700", 418, "35.68780000", "106148.45301800", "0"], [1752319620000, "2974.49000000", "2975.55000000", "2974.48000000", "2975.20000000", "227.95450000", 1752319679999, "678208.29900200", 545, "176.54170000", "525239.72409400", "0"], [1752319680000, "2975.20000000", "2975.21000000", "2974.60000000", "2974.70000000", "60.62180000", 1752319739999, "180335.41447500", 373, "4.65540000", "13849.16504100", "0"], [1752319740000, "2974.69000000", "2975.44000000", "2974.69000000", "2974.98000000", "59.11420000", 1752319799999, "175867.46030600", 421, "27.84790000", "82844.95624700", "0"], [1752319800000, "2974.99000000", "2975.29000000", "2974.50000000", "2975.29000000", "98.14110000", 1752319859999, "291960.95657300", 485, "68.72700000", "204455.28500600", "0"], [1752319860000, "2975.28000000", "2975.29000000", "2973.08000000", "2973.50000000", "47.93270000", 1752319919999, "142558.03390200", 812, "8.53460000", "25378.34833800", "0"], [1752319920000, "2973.50000000", "2973.51000000", "2971.51000000", "2972.35000000", "310.99500000", 1752319979999, "924491.71065100", 968, "83.59930000", "248473.19480200", "0"], [1752319980000, "2972.34000000", "2973.49000000", "2972.34000000", "2972.95000000", "127.80790000", 1752320039999, "379996.99481100", 505, "39.26050000", "116719.50621500", "0"], [1752320040000, "2972.95000000", "2972.96000000", "2972.50000000", "2972.50000000", "130.57470000", 1752320099999, "388178.49949500", 434, "6.01210000", "17871.69629600", "0"], [1752320100000, "2972.50000000", "2972.51000000", "2971.60000000", "2972.09000000", "148.43050000", 1752320159999, "441151.39158600", 717, "61.70770000", "183391.20748300", "0"], [1752320160000, "2972.21000000", "2972.25000000", "2971.51000000", "2971.52000000", "134.67570000", 1752320219999, "400253.70757800", 609, "90.38050000", "268603.07867600", "0"], [1752320220000, "2971.51000000", "2972.47000000", "2971.51000000", "2972.47000000", "57.64460000", 1752320279999, "171323.23356700", 422, "27.81780000", "82673.64802000", "0"], [1752320280000, "2972.47000000", "2975.58000000", "2972.47000000", "2975.58000000", "195.22450000", 1752320339999, "580535.81877700", 1304, "114.92870000", "341771.84669500", "0"], [1752320340000, "2975.58000000", "2979.78000000", "2975.58000000", "2979.00000000", "1026.84090000", 1752320399999, "3057897.48051400", 2466, "735.09710000", "2188997.85209400", "0"], [1752320400000, "2979.00000000", "2979.10000000", "2977.70000000", "2978.68000000", "159.89320000", 1752320459999, "476234.76715600", 1051, "82.28140000", "245062.10522800", "0"], [1752320460000, "2978.68000000", "2978.68000000", "2972.00000000", "2972.00000000", "392.21150000", 1752320519999, "1167157.59160900", 2524, "96.43600000", "286864.78216800", "0"], [1752320520000, "2972.01000000", "2973.24000000", "2968.72000000", "2972.19000000", "404.13070000", 1752320579999, "1200627.20199600", 3384, "208.02590000", "618042.96546100", "0"], [1752320580000, "2972.18000000", "2972.18000000", "2962.40000000", "2963.60000000", "2120.59860000", 1752320639999, "6291619.14759200", 6537, "555.70760000", "1647430.64094500", "0"], [1752320640000, "2963.60000000", "2964.71000000", "2962.13000000", "2964.71000000", "275.23610000", 1752320699999, "815686.58347200", 2687, "154.81980000", "458806.52077700", "0"], [1752320700000, "2964.71000000", "2965.72000000", "2963.14000000", "2964.63000000", "216.27700000", 1752320759999, "641223.96784200", 1731, "97.32880000", "288579.82216000", "0"], [1752320760000, "2964.63000000", "2965.32000000", "2964.19000000", "2965.25000000", "478.37810000", 1752320819999, "1418353.72990000", 1067, "383.14830000", "1136013.66574600", "0"], [1752320820000, "2965.25000000", "2965.80000000", "2965.25000000", "2965.62000000", "76.74410000", 1752320879999, "227589.50980100", 525, "30.33640000", "89959.92924800", "0"], [1752320880000, "2965.63000000", "2966.39000000", "2965.36000000", "2965.71000000", "84.53650000", 1752320939999, "250724.42481000", 871, "49.79570000", "147687.34406900", "0"], [1752320940000, "2965.72000000", "2967.40000000", "2965.72000000", "2967.40000000", "61.90330000", 1752320999999, "183639.67152800", 662, "52.95240000", "157084.68921500", "0"], [1752321000000, "2967.39000000", "2968.01000000", "2965.89000000", "2965.89000000", "337.19030000", 1752321059999, "1000561.87045700", 1169, "180.92890000", "536899.11083500", "0"], [1752321060000, "2965.89000000", "2967.25000000", "2965.09000000", "2967.25000000", "399.11680000", 1752321119999, "1183626.38717800", 1073, "358.03820000", "1061813.07177400", "0"], [1752321120000, "2967.24000000", "2968.35000000", "2966.91000000", "2968.34000000", "56.44980000", 1752321179999, "167524.80988100", 606, "39.84790000", "118261.68886300", "0"], [1752321180000, "2968.34000000", "2968.36000000", "2968.30000000", "2968.35000000", "47.57070000", 1752321239999, "141205.83906200", 391, "29.69360000", "88140.47788800", "0"], [1752321240000, "2968.36000000", "2968.75000000", "2968.03000000", "2968.03000000", "94.39320000", 1752321299999, "280209.57512200", 475, "34.37190000", "102036.27438100", "0"], [1752321300000, "2968.04000000", "2968.04000000", "2964.81000000", "2964.81000000", "245.06390000", 1752321359999, "727026.54755600", 1132, "35.45000000", "105189.01491000", "0"], [1752321360000, "2964.81000000", "2964.81000000", "2961.21000000", "2961.22000000", "453.05290000", 1752321419999, "1342340.05474700", 2209, "52.17530000", "154586.07313800", "0"], [1752321420000, "2961.22000000", "2962.92000000", "2961.22000000", "2962.92000000", "128.67080000", 1752321479999, "381148.89473700", 1035, "86.04690000", "254889.25882400", "0"], [1752321480000, "2962.92000000", "2962.92000000", "2961.49000000", "2961.94000000", "82.94200000", 1752321539999, "245673.21916200", 765, "29.22410000", "86559.34528700", "0"], [1752321540000, "2961.95000000", "2963.40000000", "2961.85000000", "2963.39000000", "57.50360000", 1752321599999, "170341.52395200", 606, "35.79380000", "106030.21694300", "0"], [1752321600000, "2963.39000000", "2963.40000000", "2962.40000000", "2962.41000000", "117.63400000", 1752321659999, "348536.23676300", 630, "39.59970000", "117331.55108900", "0"], [1752321660000, "2962.40000000", "2963.00000000", "2962.40000000", "2963.00000000", "46.56430000", 1752321719999, "137961.91710800", 385, "36.16770000", "107159.11511700", "0"], [1752321720000, "2962.99000000", "2965.12000000", "2962.99000000", "2965.12000000", "332.95520000", 1752321779999, "986670.74759800", 1014, "306.23020000", "907464.67052800", "0"], [1752321780000, "2965.11000000", "2966.48000000", "2965.11000000", "2966.48000000", "128.78870000", 1752321839999, "381950.03770300", 901, "86.62810000", "256912.50298900", "0"], [1752321840000, "2966.49000000", "2967.59000000", "2965.32000000", "2965.33000000", "183.27300000", 1752321899999, "543656.62993100", 1266, "109.43110000", "324620.59106300", "0"], [1752321900000, "2965.32000000", "2965.33000000", "2964.92000000", "2965.21000000", "62.39820000", 1752321959999, "185013.42226200", 457, "39.36600000", "116720.50537000", "0"], [1752321960000, "2965.22000000", "2965.50000000", "2962.37000000", "2962.37000000", "308.90340000", 1752322019999, "915370.97586500", 758, "9.43340000", "27969.59580000", "0"], [1752322020000, "2962.38000000", "2962.84000000", "2960.41000000", "2960.73000000", "330.11980000", 1752322079999, "977768.74221100", 1666, "169.77180000", "502812.35573400", "0"], [1752322080000, "2960.69000000", "2960.69000000", "2957.12000000", "2958.90000000", "576.05140000", 1752322139999, "1704271.73859500", 2656, "320.81740000", "949080.22562000", "0"], [1752322140000, "2958.91000000", "2960.46000000", "2958.91000000", "2959.42000000", "190.84680000", 1752322199999, "564830.39254200", 1193, "137.08530000", "405709.20782000", "0"], [1752322200000, "2959.41000000", "2959.98000000", "2957.35000000", "2957.36000000", "338.19990000", 1752322259999, "1000682.43163700", 1366, "98.15480000", "290392.37881100", "0"], [1752322260000, "2957.36000000", "2958.23000000", "2955.75000000", "2956.52000000", "419.39930000", 1752322319999, "1240157.48169900", 2360, "241.88160000", "715223.84524000", "0"], [1752322320000, "2956.52000000", "2957.62000000", "2956.40000000", "2957.21000000", "93.28990000", 1752322379999, "275850.35569300", 791, "47.50300000", "140463.66905800", "0"], [1752322380000, "2957.21000000", "2957.65000000", "2956.99000000", "2957.39000000", "105.49040000", 1752322439999, "311974.89318800", 619, "48.44180000", "143256.59011400", "0"], [1752322440000, "2957.40000000", "2958.28000000", "2957.06000000", "2958.10000000", "123.44150000", 1752322499999, "365114.52255800", 846, "59.97720000", "177400.82729700", "0"], [1752322500000, "2958.11000000", "2958.11000000", "2954.51000000", "2956.44000000", "266.74670000", 1752322559999, "788415.87107500", 1906, "106.12820000", "313643.43266900", "0"], [1752322560000, "2956.45000000", "2958.00000000", "2956.45000000", "2956.92000000", "103.36650000", 1752322619999, "305674.04877000", 899, "54.00530000", "159699.58379300", "0"], [1752322620000, "2956.92000000", "2957.06000000", "2955.49000000", "2956.04000000", "227.17440000", 1752322679999, "671537.55177000", 1297, "106.64340000", "315216.62902400", "0"], [1752322680000, "2956.03000000", "2957.32000000", "2953.57000000", "2953.97000000", "223.19940000", 1752322739999, "659599.95691700", 1683, "114.67700000", "338912.98130500", "0"], [1752322740000, "2953.97000000", "2954.83000000", "2953.85000000", "2954.53000000", "172.06680000", 1752322799999, "508305.31770300", 732, "99.03000000", "292549.21886300", "0"], [1752322800000, "2954.53000000", "2954.53000000", "2950.43000000", "2950.60000000", "452.30830000", 1752322859999, "1334984.42691600", 2457, "107.23420000", "316487.08190300", "0"], [1752322860000, "2950.60000000", "2952.90000000", "2950.60000000", "2951.30000000", "335.01000000", 1752322919999, "988875.20380600", 1758, "264.45630000", "780617.98342600", "0"], [1752322920000, "2951.30000000", "2951.31000000", "2947.77000000", "2948.79000000", "548.38710000", 1752322979999, "1617331.05032200", 2625, "115.63430000", "340969.81770800", "0"], [1752322980000, "2948.78000000", "2951.50000000", "2948.35000000", "2950.12000000", "202.53650000", 1752323039999, "597385.28842400", 1475, "130.37420000", "384544.70825800", "0"], [1752323040000, "2950.12000000", "2950.90000000", "2948.00000000", "2948.22000000", "214.57510000", 1752323099999, "632914.50429300", 1403, "128.07180000", "377750.45820900", "0"], [1752323100000, "2948.23000000", "2949.82000000", "2948.22000000", "2949.53000000", "211.09290000", 1752323159999, "622561.91570700", 1092, "115.22960000", "339819.75974400", "0"], [1752323160000, "2949.54000000", "2955.30000000", "2949.53000000", "2953.66000000", "329.37840000", 1752323219999, "972805.94841500", 2082, "238.23650000", "703542.75954400", "0"], [1752323220000, "2953.67000000", "2953.69000000", "2952.34000000", "2952.35000000", "117.26060000", 1752323279999, "346303.84437200", 893, "58.55510000", "172938.19920900", "0"], [1752323280000, "2952.35000000", "2953.00000000", "2952.34000000", "2952.77000000", "117.40530000", 1752323339999, "346656.96028300", 742, "65.35690000", "192977.62635100", "0"], [1752323340000, "2952.78000000", "2955.00000000", "2949.23000000", "2949.24000000", "390.16330000", 1752323399999, "1152066.71591400", 2191, "154.15160000", "455263.15740300", "0"], [1752323400000, "2949.23000000", "2953.42000000", "2949.23000000", "2952.57000000", "392.85800000", 1752323459999, "1159353.27159500", 2185, "220.43550000", "650472.00799000", "0"], [1752323460000, "2952.56000000", "2953.05000000", "2945.10000000", "2947.46000000", "764.96560000", 1752323519999, "2254921.77947000", 5116, "377.60980000", "1112983.65011400", "0"], [1752323520000, "2947.45000000", "2950.13000000", "2945.55000000", "2948.20000000", "908.73730000", 1752323579999, "2678448.46338600", 4058, "274.68550000", "809650.76163300", "0"], [1752323580000, "2948.19000000", "2950.83000000", "2947.99000000", "2948.59000000", "171.11760000", 1752323639999, "504740.48179400", 1657, "60.15380000", "177419.38251100", "0"], [1752323640000, "2948.60000000", "2949.19000000", "2944.00000000", "2944.01000000", "884.11030000", 1752323699999, "2605405.46257000", 3792, "475.85640000", "1402398.19588600", "0"], [1752323700000, "2944.01000000", "2944.29000000", "2940.25000000", "2941.85000000", "966.91050000", 1752323759999, "2844469.26774300", 5527, "369.65320000", "1087303.06104400", "0"], [1752323760000, "2941.84000000", "2943.62000000", "2940.93000000", "2942.06000000", "656.80100000", 1752323819999, "1932334.16627600", 2899, "319.12990000", "938828.07498600", "0"], [1752323820000, "2942.05000000", "2942.28000000", "2935.50000000", "2937.29000000", "1497.89350000", 1752323879999, "4401539.07771800", 5957, "347.34460000", "1020230.04212400", "0"], [1752323880000, "2937.29000000", "2941.09000000", "2937.29000000", "2939.94000000", "350.84170000", 1752323939999, "1031358.74941300", 2816, "147.52100000", "433623.74934200", "0"], [1752323940000, "2939.94000000", "2940.20000000", "2936.82000000", "2937.61000000", "529.03480000", 1752323999999, "1554510.54758100", 1994, "127.20370000", "373822.05946000", "0"], [1752324000000, "2937.60000000", "2938.62000000", "2936.20000000", "2937.00000000", "417.30190000", 1752324059999, "1225771.58308900", 2271, "276.58190000", "812428.92600700", "0"], [1752324060000, "2937.00000000", "2938.15000000", "2933.49000000", "2936.71000000", "1482.44590000", 1752324119999, "4352158.09663800", 5025, "382.43870000", "1122855.75609900", "0"], [1752324120000, "2936.71000000", "2937.00000000", "2932.35000000", "2932.90000000", "420.85280000", 1752324179999, "1234906.18807700", 3346, "192.94070000", "566157.58310200", "0"], [1752324180000, "2932.90000000", "2933.45000000", "2930.20000000", "2930.49000000", "1773.79060000", 1752324239999, "5200497.01935700", 3644, "260.29410000", "763141.18885700", "0"], [1752324240000, "2930.50000000", "2935.11000000", "2930.50000000", "2934.37000000", "620.32880000", 1752324299999, "1819694.87747200", 2242, "365.27390000", "1071476.12781200", "0"], [1752324300000, "2934.36000000", "2934.36000000", "2930.86000000", "2931.24000000", "778.33020000", 1752324359999, "2282268.39947800", 2891, "242.53800000", "711099.03252600", "0"], [1752324360000, "2931.23000000", "2933.49000000", "2929.61000000", "2930.70000000", "760.07100000", 1752324419999, "2227794.56005500", 4834, "309.95960000", "908631.30845700", "0"], [1752324420000, "2930.70000000", "2930.77000000", "2928.14000000", "2929.28000000", "725.16020000", 1752324479999, "2124257.02373500", 4442, "352.03080000", "1031195.54012900", "0"], [1752324480000, "2929.28000000", "2930.99000000", "2925.01000000", "2926.60000000", "1157.97220000", 1752324539999, "3389868.89231900", 6272, "513.22180000", "1502508.03727700", "0"], [1752324540000, "2926.60000000", "2926.83000000", "2917.42000000", "2926.30000000", "4338.97520000", 1752324599999, "12677267.84601800", 15370, "1727.92090000", "5047575.43285400", "0"], [1752324600000, "2926.29000000", "2931.29000000", "2922.36000000", "2928.35000000", "1008.03100000", 1752324659999, "2951442.78928700", 8100, "520.77780000", "1524812.98487500", "0"], [1752324660000, "2928.35000000", "2933.72000000", "2928.35000000", "2929.22000000", "892.60330000", 1752324719999, "2617109.92482600", 5520, "507.88820000", "1489072.86646800", "0"], [1752324720000, "2929.22000000", "2933.91000000", "2929.22000000", "2933.19000000", "551.98440000", 1752324779999, "1618687.54074100", 3222, "316.78840000", "929035.49552700", "0"], [1752324780000, "2933.18000000", "2935.00000000", "2932.06000000", "2934.47000000", "545.03660000", 1752324839999, "1598967.09942600", 2605, "359.54010000", "1054806.45857700", "0"], [1752324840000, "2934.48000000", "2939.54000000", "2934.44000000", "2937.70000000", "1771.25050000", 1752324899999, "5202284.79726900", 5550, "900.13610000", "2643738.33529300", "0"], [1752324900000, "2937.69000000", "2938.92000000", "2935.59000000", "2937.29000000", "433.27890000", 1752324959999, "1272752.91236200", 2764, "245.64780000", "721584.48806900", "0"], [1752324960000, "2937.29000000", "2938.48000000", "2935.69000000", "2937.30000000", "420.08690000", 1752325019999, "1233785.35081800", 2995, "188.85180000", "554631.48404200", "0"], [1752325020000, "2937.29000000", "2940.29000000", "2937.10000000", "2938.61000000", "512.31420000", 1752325079999, "1505788.26817300", 2487, "387.47030000", "1138823.39296900", "0"], [1752325080000, "2938.60000000", "2942.94000000", "2938.53000000", "2942.93000000", "578.14710000", 1752325139999, "1700195.11000000", 2863, "280.35430000", "824412.12273700", "0"], [1752325140000, "2942.93000000", "2943.63000000", "2941.72000000", "2943.31000000", "621.69390000", 1752325199999, "1829468.85305100", 2197, "304.88360000", "897211.35264500", "0"], [1752325200000, "2943.30000000", "2943.30000000", "2938.61000000", "2940.63000000", "515.08830000", 1752325259999, "1514513.01162200", 3185, "243.21560000", "715019.82073500", "0"], [1752325260000, "2940.62000000", "2940.93000000", "2937.93000000", "2939.00000000", "2383.11690000", 1752325319999, "7005190.55818300", 3393, "199.12420000", "585372.57037300", "0"], [1752325320000, "2939.00000000", "2940.62000000", "2935.20000000", "2936.31000000", "766.94200000", 1752325379999, "2252723.19695800", 3626, "256.41690000", "753121.41266000", "0"], [1752325380000, "2936.32000000", "2936.50000000", "2935.00000000", "2936.20000000", "385.38680000", 1752325439999, "1131429.15742900", 2514, "167.71610000", "492371.35967000", "0"], [1752325440000, "2936.21000000", "2938.60000000", "2935.54000000", "2936.51000000", "246.52370000", 1752325499999, "724063.57603900", 2179, "129.92480000", "381615.06360000", "0"], [1752325500000, "2936.51000000", "2938.84000000", "2936.33000000", "2936.70000000", "394.82710000", 1752325559999, "1159909.10227700", 2664, "210.38630000", "618062.56487300", "0"], [1752325560000, "2936.71000000", "2939.28000000", "2936.59000000", "2938.71000000", "315.59880000", 1752325619999, "927222.16159400", 1810, "115.04030000", "337990.86413300", "0"], [1752325620000, "2938.70000000", "2938.70000000", "2935.90000000", "2936.66000000", "462.92100000", 1752325679999, "1359864.83047800", 2598, "193.16590000", "567384.84237100", "0"], [1752325680000, "2936.67000000", "2938.29000000", "2935.54000000", "2935.59000000", "279.75420000", 1752325739999, "821533.80585000", 2557, "97.86780000", "287402.99546000", "0"], [1752325740000, "2935.59000000", "2936.57000000", "2934.59000000", "2935.79000000", "409.96580000", 1752325799999, "1203386.06268200", 2158, "270.54910000", "794104.58138500", "0"], [1752325800000, "2935.78000000", "2938.60000000", "2935.10000000", "2938.60000000", "677.48200000", 1752325859999, "1989747.28177900", 3776, "396.63160000", "1164876.22040200", "0"], [1752325860000, "2938.61000000", "2940.60000000", "2937.37000000", "2937.38000000", "263.83500000", 1752325919999, "775535.73695700", 1665, "137.69470000", "404776.65039500", "0"], [1752325920000, "2937.38000000", "2939.00000000", "2937.37000000", "2938.31000000", "255.31350000", 1752325979999, "750203.70620500", 1573, "132.26850000", "388623.08693400", "0"], [1752325980000, "2938.31000000", "2939.79000000", "2938.31000000", "2938.90000000", "217.36800000", 1752326039999, "638898.44575200", 1280, "77.37310000", "227396.40359100", "0"], [1752326040000, "2938.91000000", "2941.00000000", "2938.91000000", "2939.70000000", "359.78050000", 1752326099999, "1057745.37499100", 1442, "237.11100000", "697069.49084000", "0"], [1752326100000, "2939.70000000", "2939.70000000", "2937.60000000", "2937.75000000", "160.48560000", 1752326159999, "471586.68642200", 1435, "69.09240000", "203024.18559500", "0"], [1752326160000, "2937.75000000", "2938.30000000", "2932.00000000", "2932.01000000", "337.84930000", 1752326219999, "991557.21165600", 2292, "41.94600000", "123162.35256100", "0"], [1752326220000, "2932.01000000", "2934.30000000", "2928.75000000", "2933.21000000", "769.68490000", 1752326279999, "2256051.81243400", 4261, "210.42650000", "616933.97265800", "0"], [1752326280000, "2933.21000000", "2933.21000000", "2931.39000000", "2932.99000000", "135.18910000", 1752326339999, "396407.60049100", 1785, "56.08360000", "164446.67587100", "0"], [1752326340000, "2933.00000000", "2934.62000000", "2931.00000000", "2931.93000000", "217.53400000", 1752326399999, "638000.21337800", 2499, "127.51900000", "373987.52471300", "0"], [1752326400000, "2931.93000000", "2934.07000000", "2929.38000000", "2934.03000000", "446.71330000", 1752326459999, "1309330.77611200", 3743, "224.11370000", "656922.49803100", "0"], [1752326460000, "2934.03000000", "2934.03000000", "2931.39000000", "2931.99000000", "224.82800000", 1752326519999, "659332.84899800", 2255, "107.67560000", "315767.53792800", "0"], [1752326520000, "2931.99000000", "2932.50000000", "2929.60000000", "2929.60000000", "182.68960000", 1752326579999, "535492.99608700", 1981, "66.75380000", "195678.94206900", "0"], [1752326580000, "2929.60000000", "2934.36000000", "2929.09000000", "2932.84000000", "795.50070000", 1752326639999, "2331661.03638700", 3617, "510.35910000", "1495966.29761800", "0"], [1752326640000, "2932.85000000", "2934.90000000", "2932.31000000", "2932.31000000", "228.15240000", 1752326699999, "669345.00060500", 1979, "70.18610000", "205901.15582300", "0"], [1752326700000, "2932.31000000", "2934.22000000", "2931.54000000", "2932.89000000", "264.10130000", 1752326759999, "774633.92448100", 1802, "152.69240000", "447871.68928400", "0"], [1752326760000, "2932.89000000", "2933.13000000", "2930.00000000", "2930.01000000", "245.07700000", 1752326819999, "718638.72165900", 1712, "85.76580000", "251438.08126000", "0"], [1752326820000, "2930.01000000", "2931.06000000", "2929.28000000", "2930.57000000", "146.85710000", 1752326879999, "430331.33572400", 1794, "45.67140000", "133832.66007000", "0"], [1752326880000, "2930.56000000", "2930.56000000", "2928.64000000", "2929.65000000", "209.78720000", 1752326939999, "614605.01902500", 1604, "95.17570000", "278799.66313400", "0"], [1752326940000, "2929.65000000", "2929.65000000", "2925.67000000", "2927.80000000", "613.73410000", 1752326999999, "1796478.87118200", 3393, "213.40430000", "624631.31089400", "0"], [1752327000000, "2927.79000000", "2933.97000000", "2927.04000000", "2933.01000000", "651.63190000", 1752327059999, "1909715.03768700", 2584, "519.78210000", "1523318.82075100", "0"], [1752327060000, "2933.02000000", "2938.12000000", "2931.87000000", "2936.89000000", "691.83780000", 1752327119999, "2030803.53053800", 2604, "444.60850000", "1305078.76972900", "0"], [1752327120000, "2936.88000000", "2937.02000000", "2934.70000000", "2934.70000000", "197.53290000", 1752327179999, "580017.59377000", 1548, "135.38740000", "397552.53298700", "0"], [1752327180000, "2934.69000000", "2935.45000000", "2934.06000000", "2934.60000000", "190.43680000", 1752327239999, "558953.31203500", 1280, "105.30050000", "309067.84554700", "0"], [1752327240000, "2934.60000000", "2935.57000000", "2934.22000000", "2935.01000000", "196.13900000", 1752327299999, "575639.63635600", 982, "111.29710000", "326635.45427700", "0"], [1752327300000, "2935.01000000", "2936.27000000", "2932.49000000", "2932.49000000", "157.23080000", 1752327359999, "461482.21775800", 1509, "65.74690000", "192985.72147900", "0"], [1752327360000, "2932.49000000", "2932.90000000", "2928.20000000", "2928.21000000", "341.75030000", 1752327419999, "1001351.56260500", 3175, "107.95060000", "316378.96988300", "0"], [1752327420000, "2928.28000000", "2931.63000000", "2928.28000000", "2930.59000000", "407.76220000", 1752327479999, "1194536.31156200", 1603, "214.30040000", "627763.80427800", "0"], [1752327480000, "2930.60000000", "2935.82000000", "2930.60000000", "2935.81000000", "1016.75110000", 1752327539999, "2982553.95468400", 2679, "762.78410000", "2237516.40492500", "0"], [1752327540000, "2935.81000000", "2936.42000000", "2934.27000000", "2936.42000000", "217.14010000", 1752327599999, "637352.44609700", 1355, "101.00230000", "296483.36831700", "0"], [1752327600000, "2936.41000000", "2936.42000000", "2934.52000000", "2934.52000000", "153.03960000", 1752327659999, "449235.35948200", 1258, "66.05270000", "193874.33510900", "0"], [1752327660000, "2934.51000000", "2934.51000000", "2930.87000000", "2930.88000000", "685.06030000", 1752327719999, "2009113.89536600", 2085, "76.56340000", "224506.67078500", "0"], [1752327720000, "2930.88000000", "2932.15000000", "2930.86000000", "2930.91000000", "156.56260000", 1752327779999, "458959.31572300", 1643, "66.21100000", "194090.03642600", "0"], [1752327780000, "2930.90000000", "2930.91000000", "2917.98000000", "2923.45000000", "2772.32850000", 1752327839999, "8101945.54999600", 10800, "1023.93120000", "2991381.69479600", "0"], [1752327840000, "2923.45000000", "2929.90000000", "2921.61000000", "2929.90000000", "537.43880000", 1752327899999, "1572108.36216100", 4010, "241.82200000", "707337.02457600", "0"], [1752327900000, "2929.90000000", "2930.55000000", "2927.49000000", "2928.57000000", "484.37690000", 1752327959999, "1418775.18401500", 3093, "154.98730000", "453927.54216200", "0"], [1752327960000, "2928.56000000", "2929.92000000", "2925.82000000", "2929.91000000", "401.69610000", 1752328019999, "1175929.02184500", 3209, "240.88020000", "705255.00724400", "0"], [1752328020000, "2929.91000000", "2935.52000000", "2928.21000000", "2934.49000000", "923.60590000", 1752328079999, "2708831.41380400", 4445, "632.60740000", "1855534.27103100", "0"], [1752328080000, "2934.49000000", "2935.48000000", "2931.73000000", "2932.22000000", "319.47750000", 1752328139999, "937112.38342000", 2378, "167.56400000", "491517.36174300", "0"], [1752328140000, "2932.21000000", "2933.38000000", "2930.87000000", "2932.93000000", "424.61520000", 1752328199999, "1244920.61061700", 1280, "88.53560000", "259634.47414700", "0"], [1752328200000, "2932.94000000", "2935.36000000", "2932.49000000", "2934.80000000", "280.49020000", 1752328259999, "822901.51067700", 1499, "245.56510000", "720408.84223700", "0"], [1752328260000, "2934.80000000", "2935.21000000", "2934.79000000", "2935.01000000", "68.62340000", 1752328319999, "201413.62456800", 486, "41.88620000", "122938.80276300", "0"], [1752328320000, "2935.01000000", "2935.20000000", "2933.79000000", "2933.79000000", "677.10350000", 1752328379999, "1987196.13206500", 973, "78.91130000", "231545.25646700", "0"], [1752328380000, "2933.77000000", "2935.37000000", "2932.75000000", "2935.37000000", "149.73220000", 1752328439999, "439274.90951300", 923, "104.07110000", "305298.93256400", "0"], [1752328440000, "2935.38000000", "2935.75000000", "2934.69000000", "2935.74000000", "90.14780000", 1752328499999, "264597.17188600", 663, "44.89540000", "131777.43349300", "0"], [1752328500000, "2935.74000000", "2938.61000000", "2935.00000000", "2937.93000000", "429.21070000", 1752328559999, "1260596.52300300", 2034, "250.46750000", "735729.42866700", "0"], [1752328560000, "2937.92000000", "2940.00000000", "2937.92000000", "2938.35000000", "990.17750000", 1752328619999, "2909670.72266200", 2565, "636.33710000", "1869858.22972500", "0"], [1752328620000, "2938.34000000", "2938.78000000", "2937.61000000", "2938.10000000", "238.61610000", 1752328679999, "701143.43983700", 1353, "97.39430000", "286164.56851800", "0"], [1752328680000, "2938.11000000", "2938.11000000", "2937.14000000", "2937.34000000", "107.96270000", 1752328739999, "317138.27544800", 849, "49.34510000", "144943.73760300", "0"], [1752328740000, "2937.33000000", "2939.80000000", "2937.33000000", "2939.79000000", "159.39130000", 1752328799999, "468373.21267100", 880, "87.88040000", "258252.54946900", "0"], [1752328800000, "2939.80000000", "2940.34000000", "2938.18000000", "2938.19000000", "434.81800000", 1752328859999, "1278125.86122200", 1527, "209.61910000", "616145.50156700", "0"], [1752328860000, "2938.20000000", "2938.40000000", "2936.84000000", "2937.01000000", "298.89470000", 1752328919999, "878085.05346000", 992, "76.94310000", "225993.95620500", "0"], [1752328920000, "2937.00000000", "2937.45000000", "2935.39000000", "2936.56000000", "198.51950000", 1752328979999, "582913.99498300", 1565, "48.87590000", "143506.03015400", "0"], [1752328980000, "2936.57000000", "2936.60000000", "2935.99000000", "2936.38000000", "221.75120000", 1752329039999, "651091.03729100", 758, "134.71400000", "395526.12619700", "0"], [1752329040000, "2936.38000000", "2936.50000000", "2932.84000000", "2933.50000000", "941.20310000", 1752329099999, "2761549.07975100", 2465, "130.98980000", "384347.92183700", "0"], [1752329100000, "2933.51000000", "2935.98000000", "2933.50000000", "2934.81000000", "175.46270000", 1752329159999, "515037.92966700", 1412, "109.39240000", "321092.67206800", "0"], [1752329160000, "2934.82000000", "2937.94000000", "2934.80000000", "2937.94000000", "158.47350000", 1752329219999, "465269.90045300", 1240, "124.48720000", "365506.39123800", "0"], [1752329220000, "2937.93000000", "2937.93000000", "2935.69000000", "2935.99000000", "105.42390000", 1752329279999, "309595.36257800", 1193, "51.17480000", "150264.15208800", "0"], [1752329280000, "2935.98000000", "2938.00000000", "2935.98000000", "2937.49000000", "257.94950000", 1752329339999, "757641.07324300", 1203, "132.15520000", "388128.52865200", "0"], [1752329340000, "2937.49000000", "2939.32000000", "2937.38000000", "2939.32000000", "136.58910000", 1752329399999, "401309.82756300", 996, "84.60900000", "248600.56384600", "0"], [1752329400000, "2939.32000000", "2949.46000000", "2939.23000000", "2949.09000000", "1984.78380000", 1752329459999, "5844856.70098900", 6338, "1581.10460000", "4655410.82163100", "0"], [1752329460000, "2949.08000000", "2949.38000000", "2945.00000000", "2945.39000000", "391.83980000", 1752329519999, "1154845.12907600", 2491, "232.01800000", "683795.07946200", "0"], [1752329520000, "2945.40000000", "2948.89000000", "2945.17000000", "2947.89000000", "208.95050000", 1752329579999, "615745.93110900", 1746, "152.78310000", "450204.54045300", "0"], [1752329580000, "2947.90000000", "2947.90000000", "2945.22000000", "2945.40000000", "425.15810000", 1752329639999, "1252621.83011900", 1747, "157.40700000", "463768.50749300", "0"], [1752329640000, "2945.40000000", "2946.28000000", "2944.35000000", "2946.28000000", "75.13180000", 1752329699999, "221277.49056700", 1030, "42.58350000", "125416.32343200", "0"], [1752329700000, "2946.27000000", "2946.28000000", "2945.11000000", "2945.21000000", "172.06420000", 1752329759999, "506867.93272400", 954, "98.14050000", "289098.99448700", "0"], [1752329760000, "2945.20000000", "2945.21000000", "2942.01000000", "2944.88000000", "610.56940000", 1752329819999, "1798024.70852900", 1557, "34.68730000", "102089.99886000", "0"], [1752329820000, "2944.88000000", "2947.12000000", "2944.18000000", "2946.63000000", "193.37570000", 1752329879999, "569645.77184300", 1225, "81.56220000", "240306.13928700", "0"], [1752329880000, "2946.63000000", "2946.64000000", "2944.06000000", "2944.51000000", "128.99690000", 1752329939999, "379922.00945900", 817, "45.56350000", "134189.13540300", "0"], [1752329940000, "2944.52000000", "2945.11000000", "2944.49000000", "2945.00000000", "176.25510000", 1752329999999, "519025.43020100", 609, "102.67710000", "302342.58953600", "0"], [1752330000000, "2944.99000000", "2945.50000000", "2943.01000000", "2943.01000000", "161.74430000", 1752330059999, "476281.55718800", 1105, "40.60900000", "119572.22783000", "0"], [1752330060000, "2943.00000000", "2946.87000000", "2942.89000000", "2946.87000000", "191.81570000", 1752330119999, "564881.61374300", 1419, "114.47810000", "337122.49465800", "0"], [1752330120000, "2946.88000000", "2948.20000000", "2946.28000000", "2948.20000000", "197.17520000", 1752330179999, "581120.06866800", 1062, "113.02600000", "333106.51793300", "0"], [1752330180000, "2948.19000000", "2948.50000000", "2947.64000000", "2947.81000000", "142.41270000", 1752330239999, "419813.04684600", 568, "105.43840000", "310809.96274900", "0"], [1752330240000, "2947.81000000", "2947.99000000", "2944.81000000", "2944.82000000", "311.81100000", 1752330299999, "918941.17851800", 1074, "148.89510000", "438845.45093300", "0"], [1752330300000, "2944.82000000", "2945.71000000", "2944.63000000", "2945.68000000", "150.78280000", 1752330359999, "444118.55874100", 1058, "63.77190000", "187832.12364000", "0"], [1752330360000, "2945.68000000", "2945.68000000", "2945.62000000", "2945.62000000", "67.76280000", 1752330419999, "199606.52191200", 260, "16.17490000", "47645.98863700", "0"], [1752330420000, "2945.62000000", "2945.63000000", "2945.31000000", "2945.60000000", "72.13530000", 1752330479999, "212478.88680300", 302, "52.98620000", "156073.77757700", "0"], [1752330480000, "2945.60000000", "2945.95000000", "2945.31000000", "2945.70000000", "150.60870000", 1752330539999, "443634.57075000", 533, "96.63220000", "284640.93133800", "0"], [1752330540000, "2945.69000000", "2946.99000000", "2945.69000000", "2946.71000000", "94.09470000", 1752330599999, "277252.22620800", 566, "40.93200000", "120591.96054600", "0"], [1752330600000, "2946.71000000", "2946.71000000", "2944.49000000", "2944.53000000", "282.63170000", 1752330659999, "832498.46564300", 1142, "55.57560000", "163686.96397200", "0"], [1752330660000, "2944.54000000", "2944.80000000", "2943.00000000", "2943.01000000", "178.36890000", 1752330719999, "525096.02946000", 1064, "62.44450000", "183831.75146600", "0"], [1752330720000, "2943.00000000", "2944.49000000", "2942.75000000", "2943.64000000", "198.08540000", 1752330779999, "583090.08009600", 927, "70.16440000", "206531.05714200", "0"], [1752330780000, "2943.64000000", "2943.82000000", "2941.77000000", "2942.50000000", "156.28530000", 1752330839999, "459923.37040900", 1131, "36.73140000", "108109.68883900", "0"], [1752330840000, "2942.49000000", "2943.69000000", "2942.00000000", "2942.03000000", "108.05200000", 1752330899999, "317975.01570900", 949, "30.11520000", "88626.42700100", "0"], [1752330900000, "2942.04000000", "2943.00000000", "2936.15000000", "2937.72000000", "917.33730000", 1752330959999, "2696239.32061500", 3342, "230.82170000", "678211.24496800", "0"], [1752330960000, "2937.72000000", "2937.90000000", "2936.56000000", "2937.39000000", "351.80520000", 1752331019999, "1033339.25509600", 1148, "142.07810000", "417307.05388200", "0"], [1752331020000, "2937.40000000", "2938.59000000", "2936.63000000", "2936.90000000", "282.47950000", 1752331079999, "829813.03127400", 1368, "132.15510000", "388191.86497600", "0"], [1752331080000, "2936.89000000", "2936.89000000", "2932.86000000", "2934.27000000", "289.92670000", 1752331139999, "850827.39750800", 2395, "111.24180000", "326402.48074000", "0"], [1752331140000, "2934.27000000", "2935.59000000", "2934.01000000", "2934.22000000", "138.69890000", 1752331199999, "407059.10384400", 796, "58.53490000", "171779.32553500", "0"], [1752331200000, "2934.22000000", "2934.84000000", "2931.51000000", "2933.64000000", "482.22870000", 1752331259999, "1414547.09486000", 2419, "180.08810000", "528240.81076700", "0"], [1752331260000, "2933.69000000", "2936.93000000", "2933.69000000", "2936.39000000", "235.91900000", 1752331319999, "692491.20243500", 739, "111.69150000", "327886.55287400", "0"], [1752331320000, "2936.38000000", "2937.40000000", "2935.82000000", "2937.39000000", "103.33840000", 1752331379999, "303432.32437000", 590, "81.81320000", "240226.65109600", "0"], [1752331380000, "2937.39000000", "2937.61000000", "2936.50000000", "2936.66000000", "145.21840000", 1752331439999, "426544.23602900", 844, "56.23590000", "165175.73369200", "0"], [1752331440000, "2936.66000000", "2938.37000000", "2935.00000000", "2936.41000000", "684.72390000", 1752331499999, "2011073.33544900", 1302, "449.15150000", "1319384.40548900", "0"], [1752331500000, "2936.42000000", "2936.50000000", "2934.69000000", "2934.70000000", "73.87240000", 1752331559999, "216876.58718300", 655, "20.39610000", "59869.03810700", "0"], [1752331560000, "2934.71000000", "2936.15000000", "2934.71000000", "2935.20000000", "104.26830000", 1752331619999, "306084.75379700", 877, "34.40550000", "101000.20069000", "0"], [1752331620000, "2935.20000000", "2935.50000000", "2934.70000000", "2935.20000000", "230.83690000", 1752331679999, "677541.12103300", 883, "65.91000000", "193441.01608400", "0"], [1752331680000, "2935.19000000", "2935.50000000", "2934.88000000", "2934.89000000", "44.39560000", 1752331739999, "130304.68363600", 425, "19.65900000", "57699.59187700", "0"], [1752331740000, "2934.90000000", "2935.00000000", "2933.77000000", "2933.77000000", "123.43440000", 1752331799999, "362206.56514400", 873, "45.53360000", "133612.67109700", "0"], [1752331800000, "2933.77000000", "2934.50000000", "2932.78000000", "2933.58000000", "92.67390000", 1752331859999, "271877.93187100", 904, "44.29560000", "129953.11491100", "0"], [1752331860000, "2933.59000000", "2934.00000000", "2932.25000000", "2932.62000000", "138.85050000", 1752331919999, "407237.89427800", 757, "89.33580000", "261998.61514100", "0"], [1752331920000, "2932.61000000", "2932.76000000", "2930.84000000", "2931.80000000", "261.53620000", 1752331979999, "766743.39254000", 1277, "47.69290000", "139831.77701800", "0"], [1752331980000, "2931.80000000", "2931.80000000", "2927.66000000", "2927.86000000", "362.02180000", 1752332039999, "1060483.07683900", 3084, "101.28810000", "296664.02382700", "0"], [1752332040000, "2927.87000000", "2928.10000000", "2924.43000000", "2925.71000000", "881.68660000", 1752332099999, "2580020.92354100", 3503, "340.73340000", "996939.30988400", "0"], [1752332100000, "2925.70000000", "2929.22000000", "2923.78000000", "2928.55000000", "640.38980000", 1752332159999, "1873852.17757000", 2412, "288.28200000", "843539.57587700", "0"], [1752332160000, "2928.55000000", "2928.75000000", "2927.03000000", "2927.59000000", "113.78690000", 1752332219999, "333178.17109500", 1168, "31.08460000", "91010.09527500", "0"], [1752332220000, "2927.60000000", "2928.00000000", "2927.18000000", "2927.98000000", "174.63850000", 1752332279999, "511264.48309200", 613, "39.73710000", "116330.97993000", "0"], [1752332280000, "2927.99000000", "2928.56000000", "2926.99000000", "2926.99000000", "261.39110000", 1752332339999, "765354.38100800", 1245, "76.95180000", "225307.84206500", "0"], [1752332340000, "2926.99000000", "2928.75000000", "2926.79000000", "2928.30000000", "116.20810000", 1752332399999, "340268.92654200", 687, "50.37810000", "147485.88651100", "0"], [1752332400000, "2928.31000000", "2929.40000000", "2927.16000000", "2929.39000000", "209.37980000", 1752332459999, "613069.53031100", 1286, "112.04130000", "328044.50150300", "0"], [1752332460000, "2929.40000000", "2930.40000000", "2928.59000000", "2929.37000000", "315.57980000", 1752332519999, "924569.91614600", 1252, "164.36680000", "481542.08010400", "0"], [1752332520000, "2929.37000000", "2930.11000000", "2928.02000000", "2928.10000000", "268.61070000", 1752332579999, "786905.17734700", 992, "152.47440000", "446695.75944000", "0"], [1752332580000, "2928.09000000", "2930.78000000", "2928.09000000", "2929.55000000", "154.48170000", 1752332639999, "452605.91105200", 1394, "59.62550000", "174686.09328600", "0"], [1752332640000, "2929.55000000", "2929.56000000", "2924.81000000", "2927.46000000", "480.26850000", 1752332699999, "1405579.49712200", 2953, "164.81750000", "482238.48293200", "0"], [1752332700000, "2927.47000000", "2930.55000000", "2927.47000000", "2930.50000000", "439.56680000", 1752332759999, "1287804.71333100", 1918, "298.58300000", "874766.88878500", "0"], [1752332760000, "2930.50000000", "2930.78000000", "2928.19000000", "2929.03000000", "183.91520000", 1752332819999, "538850.39059300", 1479, "97.80940000", "286584.54907800", "0"], [1752332820000, "2929.04000000", "2929.38000000", "2926.75000000", "2926.75000000", "168.65510000", 1752332879999, "493793.20251200", 1411, "45.86820000", "134295.80595000", "0"], [1752332880000, "2926.74000000", "2927.50000000", "2926.06000000", "2926.59000000", "140.56980000", 1752332939999, "411419.11796000", 1184, "86.62850000", "253543.18972200", "0"], [1752332940000, "2926.59000000", "2928.94000000", "2917.07000000", "2927.34000000", "3709.23510000", 1752332999999, "10839984.64662600", 9607, "1629.55060000", "4762223.55189700", "0"], [1752333000000, "2927.33000000", "2929.82000000", "2925.56000000", "2928.07000000", "355.92100000", 1752333059999, "1041848.55345300", 3615, "176.76110000", "517379.37471100", "0"], [1752333060000, "2928.06000000", "2929.08000000", "2922.64000000", "2923.18000000", "234.99980000", 1752333119999, "687566.46773200", 2669, "91.46410000", "267602.26811900", "0"], [1752333120000, "2923.18000000", "2925.49000000", "2918.86000000", "2925.49000000", "1028.18070000", 1752333179999, "3004568.85995100", 6193, "457.68700000", "1337196.00791000", "0"], [1752333180000, "2925.49000000", "2927.29000000", "2925.23000000", "2927.29000000", "189.54950000", 1752333239999, "554644.33542500", 1831, "110.93130000", "324594.82336200", "0"], [1752333240000, "2927.29000000", "2929.67000000", "2926.01000000", "2928.60000000", "253.67090000", 1752333299999, "742759.79708100", 1908, "164.65970000", "482088.90426600", "0"], [1752333300000, "2928.61000000", "2929.00000000", "2921.89000000", "2925.57000000", "670.04910000", 1752333359999, "1960099.85363700", 4341, "284.04400000", "831002.59620400", "0"], [1752333360000, "2925.56000000", "2928.06000000", "2924.71000000", "2926.60000000", "169.55830000", 1752333419999, "496237.12674900", 2029, "80.58430000", "235833.27866100", "0"], [1752333420000, "2926.62000000", "2930.40000000", "2926.38000000", "2928.63000000", "297.74630000", 1752333479999, "872137.54475000", 2092, "176.09940000", "515809.69734800", "0"], [1752333480000, "2928.61000000", "2931.20000000", "2928.36000000", "2930.39000000", "264.35850000", 1752333539999, "774508.56420000", 2079, "144.45360000", "423177.46976600", "0"], [1752333540000, "2930.40000000", "2931.00000000", "2930.36000000", "2930.89000000", "115.47800000", 1752333599999, "338429.48883100", 879, "38.94840000", "114145.16833500", "0"], [1752333600000, "2930.90000000", "2931.19000000", "2928.95000000", "2929.00000000", "417.52530000", 1752333659999, "1223609.84391500", 1635, "335.45070000", "983119.10786800", "0"], [1752333660000, "2929.00000000", "2930.00000000", "2928.56000000", "2929.01000000", "477.40340000", 1752333719999, "1398412.84367600", 1170, "227.85840000", "667473.57247600", "0"], [1752333720000, "2929.01000000", "2929.01000000", "2927.32000000", "2927.33000000", "271.46550000", 1752333779999, "794968.58901900", 1325, "57.78830000", "169202.93053700", "0"], [1752333780000, "2927.34000000", "2928.72000000", "2925.86000000", "2927.31000000", "135.01700000", 1752333839999, "395257.60636700", 1574, "66.84180000", "195659.50748500", "0"], [1752333840000, "2927.31000000", "2928.00000000", "2925.88000000", "2925.88000000", "95.21120000", 1752333899999, "278708.88644100", 1115, "32.13970000", "94083.65808400", "0"], [1752333900000, "2925.86000000", "2925.86000000", "2919.50000000", "2920.33000000", "493.18690000", 1752333959999, "1441320.83022100", 3921, "193.99350000", "566901.16601500", "0"], [1752333960000, "2920.33000000", "2922.51000000", "2916.51000000", "2919.99000000", "766.83030000", 1752334019999, "2238496.07992000", 5362, "292.40510000", "853776.14265400", "0"], [1752334020000, "2920.00000000", "2925.40000000", "2919.84000000", "2925.29000000", "357.40990000", 1752334079999, "1044361.55087400", 2836, "200.07110000", "584657.35946200", "0"], [1752334080000, "2925.29000000", "2927.17000000", "2923.27000000", "2927.16000000", "885.49140000", 1752334139999, "2590000.55967700", 2674, "773.33640000", "2261876.90926200", "0"], [1752334140000, "2927.16000000", "2927.77000000", "2925.55000000", "2926.09000000", "252.43430000", 1752334199999, "738738.50641600", 2033, "160.93230000", "470923.27290300", "0"], [1752334200000, "2926.10000000", "2930.39000000", "2926.08000000", "2928.24000000", "302.33980000", 1752334259999, "885443.43159500", 2740, "210.00160000", "614991.94914100", "0"], [1752334260000, "2928.24000000", "2928.94000000", "2924.40000000", "2924.59000000", "232.39480000", 1752334319999, "680205.44644500", 2262, "101.50060000", "297125.77170100", "0"], [1752334320000, "2924.58000000", "2925.84000000", "2917.00000000", "2919.34000000", "511.09100000", 1752334379999, "1492550.95981900", 5327, "187.94890000", "548872.83357300", "0"], [1752334380000, "2919.34000000", "2919.42000000", "2917.33000000", "2917.33000000", "382.46230000", 1752334439999, "1116291.51731000", 2727, "125.49630000", "366308.47134000", "0"], [1752334440000, "2917.33000000", "2919.27000000", "2910.00000000", "2915.87000000", "2702.31870000", 1752334499999, "7874507.87751700", 9559, "990.82790000", "2887528.73678200", "0"], [1752334500000, "2915.88000000", "2917.52000000", "2913.32000000", "2913.32000000", "1210.15150000", 1752334559999, "3528171.53000100", 3802, "250.74070000", "731197.52101900", "0"], [1752334560000, "2913.32000000", "2914.46000000", "2908.15000000", "2910.00000000", "1730.64610000", 1752334619999, "5036402.37800100", 8722, "565.07120000", "1644581.12558000", "0"], [1752334620000, "2909.99000000", "2910.00000000", "2906.50000000", "2909.10000000", "1478.92670000", 1752334679999, "4300661.18244700", 6157, "684.60910000", "1990743.50517400", "0"], [1752334680000, "2909.10000000", "2911.49000000", "2907.94000000", "2911.18000000", "1011.31810000", 1752334739999, "2942959.77454300", 4992, "572.67060000", "1666422.84882100", "0"], [1752334740000, "2911.19000000", "2912.13000000", "2907.80000000", "2909.43000000", "876.77740000", 1752334799999, "2550763.08693300", 4979, "387.96090000", "1128801.77532100", "0"], [1752334800000, "2909.43000000", "2913.43000000", "2907.50000000", "2907.50000000", "637.01310000", 1752334859999, "1853934.18471800", 4257, "343.56430000", "1000034.89545500", "0"], [1752334860000, "2907.73000000", "2909.00000000", "2905.71000000", "2907.52000000", "581.29100000", 1752334919999, "1690167.51700900", 3497, "291.52440000", "847630.18428100", "0"], [1752334920000, "2907.52000000", "2911.56000000", "2903.85000000", "2909.69000000", "1248.31410000", 1752334979999, "3628782.74934300", 6023, "709.02830000", "2061548.27387800", "0"], [1752334980000, "2909.69000000", "2910.21000000", "2907.52000000", "2907.71000000", "435.59260000", 1752335039999, "1267134.74248600", 2844, "184.81290000", "537611.56846200", "0"], [1752335040000, "2907.70000000", "2910.00000000", "2906.09000000", "2908.71000000", "722.27830000", 1752335099999, "2100327.98297200", 3485, "392.68840000", "1141919.98469900", "0"], [1752335100000, "2908.70000000", "2914.18000000", "2908.50000000", "2911.85000000", "691.65640000", 1752335159999, "2014008.54922500", 4331, "388.61200000", "1131451.84689300", "0"], [1752335160000, "2911.84000000", "2912.03000000", "2906.54000000", "2907.90000000", "1054.96480000", 1752335219999, "3069638.07886100", 4494, "315.91440000", "919127.69058400", "0"], [1752335220000, "2907.90000000", "2911.00000000", "2907.89000000", "2909.22000000", "394.41060000", 1752335279999, "1147592.44305800", 2298, "221.46320000", "644320.37196900", "0"], [1752335280000, "2909.22000000", "2910.13000000", "2904.01000000", "2906.31000000", "936.47380000", 1752335339999, "2722131.07859300", 4252, "401.00650000", "1165707.63939100", "0"], [1752335340000, "2906.32000000", "2909.99000000", "2906.32000000", "2909.99000000", "661.24030000", 1752335399999, "1922885.22511400", 2420, "428.25480000", "1245315.05940600", "0"], [1752335400000, "2909.99000000", "2913.09000000", "2908.78000000", "2911.69000000", "457.30630000", 1752335459999, "1331206.37218700", 3303, "289.44580000", "842533.97901700", "0"], [1752335460000, "2911.69000000", "2911.69000000", "2909.89000000", "2910.60000000", "208.85100000", 1752335519999, "607876.45327700", 1617, "77.63480000", "225946.76025500", "0"], [1752335520000, "2910.60000000", "2911.46000000", "2908.71000000", "2908.71000000", "420.94570000", 1752335579999, "1224869.04274100", 2219, "211.74470000", "616152.78113400", "0"], [1752335580000, "2908.71000000", "2908.71000000", "2905.34000000", "2905.58000000", "549.27520000", 1752335639999, "1596609.82158100", 3021, "319.36750000", "928325.02979500", "0"], [1752335640000, "2905.57000000", "2908.00000000", "2905.47000000", "2907.10000000", "453.84910000", 1752335699999, "1319167.87329400", 1783, "281.93730000", "819502.35419100", "0"], [1752335700000, "2907.11000000", "2912.67000000", "2907.10000000", "2910.81000000", "672.37360000", 1752335759999, "1957295.32128400", 2793, "531.94830000", "1548529.79056100", "0"], [1752335760000, "2910.82000000", "2912.28000000", "2910.40000000", "2912.28000000", "331.43000000", 1752335819999, "964832.24200300", 1639, "192.72360000", "561056.40987700", "0"], [1752335820000, "2912.27000000", "2913.44000000", "2911.90000000", "2913.44000000", "285.94570000", 1752335879999, "832907.39837800", 1352, "217.91320000", "634735.82396100", "0"], [1752335880000, "2913.44000000", "2916.06000000", "2913.44000000", "2914.18000000", "346.16380000", 1752335939999, "1008921.75958900", 2035, "197.59900000", "575881.90502700", "0"], [1752335940000, "2914.17000000", "2916.05000000", "2914.10000000", "2916.05000000", "191.73170000", 1752335999999, "558847.55276600", 1040, "99.93010000", "291256.15158100", "0"], [1752336000000, "2916.05000000", "2916.05000000", "2914.66000000", "2914.66000000", "128.38790000", 1752336059999, "374321.80152600", 1556, "52.53350000", "153168.02472400", "0"], [1752336060000, "2914.67000000", "2915.18000000", "2912.32000000", "2913.40000000", "213.96120000", 1752336119999, "623416.34134900", 1972, "88.26860000", "257184.84928300", "0"], [1752336120000, "2913.39000000", "2914.60000000", "2910.49000000", "2914.59000000", "252.49460000", 1752336179999, "735371.59279000", 2168, "146.44350000", "426526.04060700", "0"], [1752336180000, "2914.59000000", "2920.08000000", "2913.85000000", "2919.57000000", "449.87040000", 1752336239999, "1312920.78724900", 2508, "287.52450000", "838995.87711900", "0"], [1752336240000, "2919.56000000", "2920.52000000", "2918.69000000", "2919.01000000", "371.46690000", 1752336299999, "1084573.85022200", 2371, "163.42370000", "477131.86429900", "0"], [1752336300000, "2919.01000000", "2919.68000000", "2917.94000000", "2918.12000000", "376.79220000", 1752336359999, "1099755.44833800", 2079, "171.04740000", "499247.11799100", "0"], [1752336360000, "2918.11000000", "2920.68000000", "2917.40000000", "2920.01000000", "296.17730000", 1752336419999, "864528.60602600", 1820, "148.26750000", "432825.36711600", "0"], [1752336420000, "2920.01000000", "2921.90000000", "2919.62000000", "2921.09000000", "267.00200000", 1752336479999, "779846.09511500", 1695, "160.17460000", "467796.98317000", "0"], [1752336480000, "2921.09000000", "2924.12000000", "2920.73000000", "2922.58000000", "428.83720000", 1752336539999, "1253175.03859700", 2903, "264.66860000", "773419.06092400", "0"], [1752336540000, "2922.58000000", "2925.28000000", "2921.90000000", "2924.27000000", "534.30210000", 1752336599999, "1561954.59610000", 2095, "256.86810000", "750930.24613900", "0"], [1752336600000, "2924.27000000", "2926.86000000", "2924.10000000", "2924.10000000", "423.07410000", 1752336659999, "1237592.98616300", 2502, "218.14490000", "638122.83053500", "0"], [1752336660000, "2924.11000000", "2924.91000000", "2921.77000000", "2924.61000000", "299.44940000", 1752336719999, "875452.59047100", 2397, "173.65060000", "507653.71271100", "0"], [1752336720000, "2924.60000000", "2925.86000000", "2924.31000000", "2925.04000000", "214.42690000", 1752336779999, "627169.65195900", 1354, "86.61040000", "253301.49937400", "0"], [1752336780000, "2925.04000000", "2925.57000000", "2924.68000000", "2925.00000000", "312.90680000", 1752336839999, "915261.18754200", 961, "178.45950000", "521995.89417900", "0"], [1752336840000, "2925.00000000", "2926.50000000", "2925.00000000", "2926.11000000", "240.94100000", 1752336899999, "704970.46530500", 1366, "121.63210000", "355875.19946000", "0"], [1752336900000, "2926.11000000", "2926.60000000", "2925.08000000", "2926.59000000", "136.79310000", 1752336959999, "400215.17680700", 1258, "47.08180000", "137753.80790200", "0"], [1752336960000, "2926.60000000", "2926.60000000", "2924.71000000", "2925.21000000", "267.34420000", 1752337019999, "782234.75553600", 1208, "60.28170000", "176389.67771200", "0"], [1752337020000, "2925.20000000", "2926.74000000", "2925.20000000", "2926.73000000", "269.56410000", 1752337079999, "788721.49784900", 1317, "67.79220000", "198361.46610500", "0"], [1752337080000, "2926.74000000", "2933.58000000", "2926.74000000", "2929.68000000", "905.67900000", 1752337139999, "2653797.89958200", 5492, "666.90210000", "1954077.13252600", "0"], [1752337140000, "2929.68000000", "2929.69000000", "2928.00000000", "2928.43000000", "217.24170000", 1752337199999, "636215.89601000", 1389, "127.31910000", "372851.93521300", "0"], [1752337200000, "2928.43000000", "2930.00000000", "2928.43000000", "2930.00000000", "367.40660000", 1752337259999, "1076360.30147000", 1755, "137.67500000", "403290.21521200", "0"], [1752337260000, "2930.00000000", "2932.58000000", "2929.90000000", "2932.09000000", "462.55460000", 1752337319999, "1355635.15993900", 1764, "385.26250000", "1129047.15745800", "0"], [1752337320000, "2932.09000000", "2932.32000000", "2928.20000000", "2928.30000000", "586.46850000", 1752337379999, "1717993.90810700", 1682, "166.36920000", "487282.71644400", "0"], [1752337380000, "2928.29000000", "2929.10000000", "2928.29000000", "2928.70000000", "75.60420000", 1752337439999, "221426.20147500", 756, "33.03950000", "96764.07599300", "0"], [1752337440000, "2928.71000000", "2930.50000000", "2928.70000000", "2930.49000000", "370.72910000", 1752337499999, "1086213.04631300", 935, "305.48380000", "895051.87397800", "0"], [1752337500000, "2930.50000000", "2932.17000000", "2930.42000000", "2930.94000000", "561.89000000", 1752337559999, "1647171.36730800", 1734, "174.00980000", "510096.21103500", "0"], [1752337560000, "2930.94000000", "2931.42000000", "2930.49000000", "2931.29000000", "132.61260000", 1752337619999, "388701.98579700", 908, "84.43960000", "247501.33377100", "0"], [1752337620000, "2931.29000000", "2931.29000000", "2929.65000000", "2929.65000000", "211.69580000", 1752337679999, "620386.79486800", 841, "33.79390000", "99035.60038500", "0"], [1752337680000, "2929.66000000", "2929.66000000", "2925.49000000", "2925.49000000", "346.66120000", 1752337739999, "1014622.46511000", 1204, "22.47570000", "65822.64652200", "0"], [1752337740000, "2925.49000000", "2928.79000000", "2925.49000000", "2928.78000000", "128.52640000", 1752337799999, "376280.03816600", 963, "72.86440000", "213292.07511700", "0"], [1752337800000, "2928.79000000", "2929.00000000", "2928.50000000", "2929.00000000", "379.58710000", 1752337859999, "1111766.24712500", 621, "342.46560000", "1003046.69433800", "0"], [1752337860000, "2929.00000000", "2929.00000000", "2927.32000000", "2928.57000000", "301.64680000", 1752337919999, "883261.12648900", 841, "20.40340000", "59745.88506800", "0"], [1752337920000, "2928.57000000", "2931.59000000", "2928.57000000", "2931.59000000", "588.95710000", 1752337979999, "1725662.22608800", 1418, "415.36680000", "1216901.26422100", "0"], [1752337980000, "2931.58000000", "2931.80000000", "2930.50000000", "2931.79000000", "104.66330000", 1752338039999, "306790.26139800", 1254, "66.56650000", "195118.32171400", "0"], [1752338040000, "2931.80000000", "2931.80000000", "2929.66000000", "2929.68000000", "224.74690000", 1752338099999, "658762.27851600", 1137, "95.57550000", "280117.33911600", "0"], [1752338100000, "2929.68000000", "2931.39000000", "2929.68000000", "2931.39000000", "82.89210000", 1752338159999, "242905.25353600", 581, "65.34770000", "191493.28071400", "0"], [1752338160000, "2931.38000000", "2931.39000000", "2929.96000000", "2931.09000000", "215.24290000", 1752338219999, "630824.47625000", 887, "27.57790000", "80812.61226400", "0"], [1752338220000, "2931.09000000", "2931.50000000", "2931.09000000", "2931.20000000", "62.64230000", 1752338279999, "183626.97932600", 475, "22.63420000", "66348.31408000", "0"], [1752338280000, "2931.21000000", "2931.69000000", "2930.99000000", "2931.68000000", "98.12150000", 1752338339999, "287621.31937100", 816, "42.16610000", "123599.91742500", "0"], [1752338340000, "2931.69000000", "2931.69000000", "2930.99000000", "2931.00000000", "119.52440000", 1752338399999, "350363.39686400", 568, "43.89020000", "128658.85024900", "0"], [1752338400000, "2931.00000000", "2932.92000000", "2930.70000000", "2932.49000000", "515.14790000", 1752338459999, "1510391.85012900", 1129, "453.68240000", "1330215.60670200", "0"], [1752338460000, "2932.49000000", "2934.50000000", "2932.29000000", "2933.21000000", "765.72040000", 1752338519999, "2246277.08990500", 1798, "652.84280000", "1915181.75507900", "0"], [1752338520000, "2933.21000000", "2933.78000000", "2933.21000000", "2933.78000000", "69.98650000", 1752338579999, "205315.44824900", 439, "25.45760000", "74679.28834100", "0"], [1752338580000, "2933.78000000", "2934.60000000", "2931.42000000", "2931.87000000", "229.85880000", 1752338639999, "674241.50183100", 1606, "94.64000000", "277568.23054300", "0"], [1752338640000, "2931.87000000", "2932.24000000", "2931.00000000", "2932.24000000", "105.48600000", 1752338699999, "309242.39165100", 810, "74.27990000", "217759.75127100", "0"], [1752338700000, "2932.24000000", "2932.31000000", "2932.23000000", "2932.23000000", "278.63710000", 1752338759999, "817034.05273000", 303, "35.39500000", "103787.13933600", "0"], [1752338760000, "2932.23000000", "2935.28000000", "2932.23000000", "2934.00000000", "442.08980000", 1752338819999, "1297014.97156300", 1855, "339.83470000", "996985.87908900", "0"], [1752338820000, "2934.00000000", "2934.20000000", "2933.27000000", "2933.68000000", "182.38640000", 1752338879999, "535072.54636800", 918, "41.54200000", "121867.29857600", "0"], [1752338880000, "2933.68000000", "2933.68000000", "2932.76000000", "2932.91000000", "109.48680000", 1752338939999, "321162.28101300", 743, "35.02920000", "102744.45251500", "0"], [1752338940000, "2932.90000000", "2932.90000000", "2930.00000000", "2931.73000000", "753.19700000", 1752338999999, "2208372.55345300", 1720, "82.64950000", "242278.75701200", "0"], [1752339000000, "2931.73000000", "2931.73000000", "2929.08000000", "2929.12000000", "149.26110000", 1752339059999, "437324.53370100", 1320, "12.73080000", "37296.76383700", "0"], [1752339060000, "2929.11000000", "2929.12000000", "2928.00000000", "2928.00000000", "114.72680000", 1752339119999, "335934.05480400", 630, "9.86420000", "28883.64371600", "0"], [1752339120000, "2928.01000000", "2928.01000000", "2924.99000000", "2925.19000000", "429.92190000", 1752339179999, "1258166.46361900", 1672, "97.18960000", "284318.89115400", "0"], [1752339180000, "2925.19000000", "2927.50000000", "2925.19000000", "2926.31000000", "189.34720000", 1752339239999, "554130.56948100", 1110, "113.32160000", "331613.86740000", "0"], [1752339240000, "2926.31000000", "2926.31000000", "2923.08000000", "2924.98000000", "351.39700000", 1752339299999, "1027700.34015100", 1874, "134.25000000", "392563.06754900", "0"], [1752339300000, "2924.98000000", "2924.99000000", "2923.94000000", "2924.39000000", "126.57590000", 1752339359999, "370182.17741400", 604, "42.42740000", "124070.35664200", "0"], [1752339360000, "2924.40000000", "2924.50000000", "2923.48000000", "2924.46000000", "156.11750000", 1752339419999, "456509.03212300", 1072, "55.99940000", "163742.35442300", "0"], [1752339420000, "2924.47000000", "2925.56000000", "2924.24000000", "2924.59000000", "104.87510000", 1752339479999, "306744.28615800", 778, "38.80130000", "113486.38967300", "0"], [1752339480000, "2924.59000000", "2924.69000000", "2924.08000000", "2924.08000000", "78.49030000", 1752339539999, "229555.91422300", 428, "50.56840000", "147895.03769500", "0"], [1752339540000, "2924.09000000", "2924.49000000", "2923.13000000", "2924.49000000", "110.27570000", 1752339599999, "322405.61402200", 728, "51.99210000", "152002.57277300", "0"], [1752339600000, "2924.49000000", "2925.18000000", "2924.10000000", "2924.10000000", "109.43860000", 1752339659999, "320079.86267700", 846, "31.26940000", "91455.98829700", "0"], [1752339660000, "2924.11000000", "2924.39000000", "2922.67000000", "2922.67000000", "356.87790000", 1752339719999, "1043474.57667500", 805, "11.74870000", "34351.20511300", "0"], [1752339720000, "2922.67000000", "2923.70000000", "2921.50000000", "2922.93000000", "242.55720000", 1752339779999, "708954.60568200", 1538, "89.16720000", "260621.13409300", "0"], [1752339780000, "2922.94000000", "2923.18000000", "2922.25000000", "2922.80000000", "125.29860000", 1752339839999, "366199.99826300", 773, "75.17100000", "219680.59037400", "0"], [1752339840000, "2922.81000000", "2926.88000000", "2922.81000000", "2926.88000000", "461.69190000", 1752339899999, "1350286.32005500", 1216, "386.85940000", "1131482.63472700", "0"], [1752339900000, "2926.89000000", "2930.40000000", "2926.89000000", "2930.40000000", "120.97540000", 1752339959999, "354243.49920400", 1303, "72.26130000", "211604.55678800", "0"], [1752339960000, "2930.40000000", "2930.75000000", "2929.23000000", "2930.30000000", "112.55610000", 1752340019999, "329780.40480700", 717, "40.32080000", "118133.50452100", "0"], [1752340020000, "2930.31000000", "2932.59000000", "2930.31000000", "2931.14000000", "199.12220000", 1752340079999, "583711.65096200", 1180, "129.76320000", "380357.48500100", "0"], [1752340080000, "2931.14000000", "2932.16000000", "2930.27000000", "2931.99000000", "169.46390000", 1752340139999, "496714.53337300", 1127, "27.13440000", "79538.93423300", "0"], [1752340140000, "2932.00000000", "2932.10000000", "2931.48000000", "2932.10000000", "90.50450000", 1752340199999, "265338.74927800", 334, "34.28570000", "100514.53314800", "0"], [1752340200000, "2932.10000000", "2933.42000000", "2932.09000000", "2933.25000000", "57.63700000", 1752340259999, "169043.07518500", 558, "26.25140000", "76988.02959800", "0"], [1752340260000, "2933.24000000", "2933.25000000", "2932.09000000", "2932.70000000", "118.13110000", 1752340319999, "346438.27599300", 567, "48.50420000", "142238.97250700", "0"], [1752340320000, "2932.69000000", "2933.16000000", "2931.45000000", "2931.45000000", "122.15430000", 1752340379999, "358199.78465700", 932, "75.66020000", "221863.39618800", "0"], [1752340380000, "2931.45000000", "2932.22000000", "2931.15000000", "2931.22000000", "74.47280000", 1752340439999, "218312.50948400", 625, "51.37370000", "150590.84782200", "0"], [1752340440000, "2931.22000000", "2931.23000000", "2930.21000000", "2930.90000000", "98.18090000", 1752340499999, "287753.43453900", 688, "18.41840000", "53973.82601700", "0"], [1752340500000, "2930.89000000", "2934.00000000", "2930.89000000", "2933.99000000", "213.05740000", 1752340559999, "624764.96626000", 1090, "204.75570000", "600417.85722900", "0"], [1752340560000, "2934.00000000", "2935.34000000", "2933.40000000", "2933.89000000", "236.58640000", 1752340619999, "694207.05247900", 1440, "139.21890000", "408479.80423800", "0"], [1752340620000, "2933.90000000", "2935.52000000", "2933.22000000", "2935.21000000", "167.70230000", 1752340679999, "492058.01517600", 1468, "117.56620000", "344946.27601800", "0"], [1752340680000, "2935.21000000", "2935.21000000", "2934.49000000", "2934.61000000", "71.44070000", 1752340739999, "209665.86386800", 785, "20.38760000", "59834.78202700", "0"], [1752340740000, "2934.61000000", "2934.62000000", "2934.32000000", "2934.33000000", "53.74890000", 1752340799999, "157725.31383800", 414, "11.56970000", "33950.34365800", "0"], [1752340800000, "2934.32000000", "2935.00000000", "2934.32000000", "2934.99000000", "33.28080000", 1752340859999, "97670.66528200", 351, "25.17750000", "73888.01174800", "0"], [1752340860000, "2934.99000000", "2938.50000000", "2934.70000000", "2938.30000000", "351.12290000", 1752340919999, "1031193.29774500", 2540, "248.54040000", "729928.53544700", "0"], [1752340920000, "2938.30000000", "2938.31000000", "2936.95000000", "2937.51000000", "286.18970000", 1752340979999, "840777.09700200", 1485, "68.35530000", "200819.77899200", "0"], [1752340980000, "2937.51000000", "2937.65000000", "2936.59000000", "2936.60000000", "262.81810000", 1752341039999, "771918.21338900", 1003, "218.21640000", "640924.25300300", "0"], [1752341040000, "2936.61000000", "2938.09000000", "2936.08000000", "2937.50000000", "151.07990000", 1752341099999, "443799.11457000", 1079, "50.20660000", "147474.00808200", "0"], [1752341100000, "2937.50000000", "2938.11000000", "2937.49000000", "2938.10000000", "77.69640000", 1752341159999, "228246.20676500", 489, "30.03910000", "88242.41181600", "0"], [1752341160000, "2938.11000000", "2942.00000000", "2938.11000000", "2938.71000000", "891.16450000", 1752341219999, "2621073.79304200", 3297, "765.04160000", "2250213.90062300", "0"], [1752341220000, "2938.70000000", "2938.93000000", "2937.19000000", "2937.88000000", "246.29710000", 1752341279999, "723627.01757200", 1108, "123.34610000", "362425.53246400", "0"], [1752341280000, "2937.89000000", "2940.81000000", "2937.89000000", "2940.60000000", "331.88610000", 1752341339999, "975867.16256400", 1245, "73.77230000", "216891.65701200", "0"], [1752341340000, "2940.60000000", "2940.68000000", "2940.00000000", "2940.68000000", "139.67410000", 1752341399999, "410691.07738400", 833, "48.32460000", "142090.53464800", "0"], [1752341400000, "2940.67000000", "2940.68000000", "2938.19000000", "2938.19000000", "150.51160000", 1752341459999, "442493.28235300", 1415, "38.58180000", "113437.99779600", "0"], [1752341460000, "2938.19000000", "2939.80000000", "2937.99000000", "2939.20000000", "148.82120000", 1752341519999, "437381.65060700", 1163, "93.60150000", "275088.57984200", "0"], [1752341520000, "2939.19000000", "2940.61000000", "2939.11000000", "2939.69000000", "165.23650000", 1752341579999, "485756.95495400", 895, "39.78360000", "116955.52444600", "0"], [1752341580000, "2939.69000000", "2939.70000000", "2937.57000000", "2939.32000000", "260.21180000", 1752341639999, "764849.54902900", 1105, "35.66300000", "104787.96713100", "0"], [1752341640000, "2939.32000000", "2940.62000000", "2938.73000000", "2940.25000000", "139.80210000", 1752341699999, "410951.29139600", 1085, "60.42000000", "177606.24739900", "0"], [1752341700000, "2940.25000000", "2940.25000000", "2939.09000000", "2939.10000000", "195.75990000", 1752341759999, "575449.06244600", 813, "120.91370000", "355415.53418800", "0"], [1752341760000, "2939.09000000", "2939.10000000", "2937.77000000", "2938.52000000", "108.34440000", 1752341819999, "318377.87484000", 753, "39.57310000", "116287.62026300", "0"], [1752341820000, "2938.52000000", "2938.52000000", "2936.09000000", "2937.27000000", "113.43310000", 1752341879999, "333165.45200500", 1118, "48.01940000", "141017.27043300", "0"], [1752341880000, "2937.26000000", "2938.48000000", "2937.26000000", "2938.14000000", "44.94960000", 1752341939999, "132066.70734700", 519, "21.21650000", "62330.82107700", "0"], [1752341940000, "2938.13000000", "2941.26000000", "2938.13000000", "2941.26000000", "119.07670000", 1752341999999, "350039.24874600", 1151, "67.04400000", "197092.67744200", "0"], [1752342000000, "2941.25000000", "2942.40000000", "2940.99000000", "2941.00000000", "781.45020000", 1752342059999, "2298972.20000600", 1368, "650.95860000", "1915099.48264600", "0"], [1752342060000, "2941.00000000", "2941.00000000", "2940.39000000", "2940.99000000", "50.93210000", 1752342119999, "149782.53339900", 570, "37.30770000", "109715.90277700", "0"], [1752342120000, "2941.00000000", "2941.00000000", "2940.53000000", "2940.53000000", "79.15220000", 1752342179999, "232773.82438800", 450, "60.39810000", "177622.32345400", "0"], [1752342180000, "2940.53000000", "2940.54000000", "2937.20000000", "2937.21000000", "116.07720000", 1752342239999, "341155.50999400", 1257, "20.47390000", "60178.23498300", "0"], [1752342240000, "2937.20000000", "2938.61000000", "2937.20000000", "2938.60000000", "41.36490000", 1752342299999, "121530.65517500", 552, "26.34650000", "77403.67217800", "0"], [1752342300000, "2938.60000000", "2939.62000000", "2938.28000000", "2938.28000000", "66.16840000", 1752342359999, "194472.41442900", 1086, "22.96460000", "67493.80490000", "0"], [1752342360000, "2938.28000000", "2939.52000000", "2936.50000000", "2939.51000000", "180.72650000", 1752342419999, "530936.55006900", 1566, "130.52170000", "383442.85697700", "0"], [1752342420000, "2939.52000000", "2940.94000000", "2939.22000000", "2940.53000000", "94.76290000", 1752342479999, "278610.13876800", 657, "56.14600000", "165068.97544100", "0"], [1752342480000, "2940.53000000", "2940.69000000", "2938.52000000", "2939.32000000", "182.74410000", 1752342539999, "537158.27742700", 1102, "49.56120000", "145678.30868800", "0"], [1752342540000, "2939.32000000", "2939.65000000", "2937.52000000", "2939.50000000", "495.96270000", 1752342599999, "1457328.57324100", 1497, "85.01990000", "249824.79962400", "0"], [1752342600000, "2939.50000000", "2940.50000000", "2939.50000000", "2940.28000000", "101.13270000", 1752342659999, "297347.87448500", 682, "52.53750000", "154462.27133200", "0"], [1752342660000, "2940.29000000", "2940.93000000", "2939.11000000", "2939.11000000", "98.75800000", 1752342719999, "290380.03013600", 854, "63.83790000", "187712.45697200", "0"], [1752342720000, "2939.11000000", "2940.09000000", "2939.07000000", "2939.07000000", "68.84890000", 1752342779999, "202406.17545700", 637, "42.75450000", "125690.95188200", "0"], [1752342780000, "2939.06000000", "2939.40000000", "2938.16000000", "2939.40000000", "139.04640000", 1752342839999, "408607.47332300", 718, "38.15110000", "112105.87565400", "0"], [1752342840000, "2939.40000000", "2940.00000000", "2939.40000000", "2939.99000000", "96.97990000", 1752342899999, "285093.91533600", 452, "29.44960000", "86573.14696500", "0"], [1752342900000, "2940.00000000", "2941.95000000", "2939.99000000", "2941.63000000", "171.77060000", 1752342959999, "505213.29520200", 889, "123.79670000", "364103.55208900", "0"], [1752342960000, "2941.64000000", "2941.64000000", "2941.20000000", "2941.38000000", "39.24480000", 1752343019999, "115433.56212800", 322, "18.20200000", "53537.49838900", "0"], [1752343020000, "2941.37000000", "2941.95000000", "2940.99000000", "2941.94000000", "46.71200000", 1752343079999, "137391.83202000", 500, "32.14210000", "94539.19392200", "0"], [1752343080000, "2941.94000000", "2943.29000000", "2941.94000000", "2942.91000000", "108.86200000", 1752343139999, "320355.07887200", 1030, "85.20210000", "250722.38270200", "0"], [1752343140000, "2942.90000000", "2942.91000000", "2941.27000000", "2941.27000000", "80.35220000", 1752343199999, "236412.99904500", 668, "20.25440000", "59579.22540300", "0"], [1752343200000, "2941.27000000", "2941.38000000", "2940.61000000", "2940.61000000", "66.70790000", 1752343259999, "196193.36916900", 533, "16.90660000", "49722.40261800", "0"], [1752343260000, "2940.61000000", "2941.20000000", "2940.23000000", "2940.28000000", "192.62350000", 1752343319999, "566466.07968900", 907, "60.87750000", "179028.26624200", "0"], [1752343320000, "2940.28000000", "2941.86000000", "2940.24000000", "2941.56000000", "44.68380000", 1752343379999, "131431.33865300", 829, "26.08490000", "76723.75595700", "0"], [1752343380000, "2941.55000000", "2942.01000000", "2940.56000000", "2940.69000000", "722.82110000", 1752343439999, "2126060.38178500", 846, "189.63020000", "557704.55295200", "0"], [1752343440000, "2940.69000000", "2940.69000000", "2939.00000000", "2939.99000000", "239.04320000", 1752343499999, "702644.69883900", 959, "196.60860000", "577898.08424000", "0"], [1752343500000, "2939.98000000", "2940.50000000", "2938.52000000", "2938.52000000", "153.31010000", 1752343559999, "450690.88452400", 1078, "23.30650000", "68506.86075400", "0"], [1752343560000, "2938.53000000", "2940.53000000", "2938.52000000", "2940.53000000", "134.25430000", 1752343619999, "394623.21373200", 775, "105.07000000", "308811.52262800", "0"], [1752343620000, "2940.54000000", "2941.56000000", "2940.54000000", "2941.15000000", "48.37780000", 1752343679999, "142287.07497900", 521, "26.74450000", "78656.57658800", "0"], [1752343680000, "2941.14000000", "2941.15000000", "2940.00000000", "2940.00000000", "62.30390000", 1752343739999, "183226.72134800", 551, "13.52990000", "39787.76141500", "0"], [1752343740000, "2940.00000000", "2940.39000000", "2938.52000000", "2938.53000000", "125.01180000", 1752343799999, "367508.98241700", 710, "24.67460000", "72543.65688700", "0"], [1752343800000, "2938.52000000", "2940.42000000", "2938.52000000", "2940.41000000", "93.41970000", 1752343859999, "274607.83856000", 756, "76.88790000", "226009.35182100", "0"], [1752343860000, "2940.41000000", "2941.27000000", "2940.41000000", "2941.26000000", "35.60850000", 1752343919999, "104711.92866000", 347, "31.69320000", "93199.29745900", "0"], [1752343920000, "2941.27000000", "2941.27000000", "2940.61000000", "2940.71000000", "51.93030000", 1752343979999, "152729.69328200", 439, "6.05470000", "17806.01418000", "0"], [1752343980000, "2940.70000000", "2940.71000000", "2940.70000000", "2940.70000000", "24.22930000", 1752344039999, "71251.25493800", 136, "15.24280000", "44824.65438800", "0"], [1752344040000, "2940.70000000", "2940.87000000", "2940.70000000", "2940.70000000", "38.87020000", 1752344099999, "114307.17872300", 250, "26.84570000", "78945.91471500", "0"], [1752344100000, "2940.70000000", "2940.71000000", "2939.79000000", "2940.00000000", "107.02470000", 1752344159999, "314710.33501100", 444, "9.24670000", "27185.71099900", "0"], [1752344160000, "2939.99000000", "2941.55000000", "2939.00000000", "2941.54000000", "125.39650000", 1752344219999, "368691.77106900", 1109, "68.61340000", "201725.55464300", "0"], [1752344220000, "2941.54000000", "2941.54000000", "2939.63000000", "2939.90000000", "92.96670000", 1752344279999, "273336.08679100", 770, "45.82120000", "134703.46745900", "0"], [1752344280000, "2939.89000000", "2940.68000000", "2939.65000000", "2940.42000000", "60.76910000", 1752344339999, "178670.87563000", 588, "35.86590000", "105450.68288800", "0"], [1752344340000, "2940.41000000", "2940.68000000", "2939.28000000", "2940.08000000", "122.41650000", 1752344399999, "359872.68080600", 785, "55.36420000", "162746.68179700", "0"], [1752344400000, "2940.07000000", "2940.38000000", "2940.07000000", "2940.11000000", "25.81730000", 1752344459999, "75907.03364000", 283, "3.37540000", "9924.07654400", "0"], [1752344460000, "2940.11000000", "2940.12000000", "2938.63000000", "2938.63000000", "49.02820000", 1752344519999, "144117.49206500", 571, "16.38680000", "48161.17121200", "0"], [1752344520000, "2938.64000000", "2938.64000000", "2937.18000000", "2937.19000000", "141.34350000", 1752344579999, "415276.95334600", 701, "13.52540000", "39742.20350900", "0"], [1752344580000, "2937.19000000", "2937.45000000", "2935.75000000", "2935.82000000", "136.91160000", 1752344639999, "402060.66036300", 1158, "21.03580000", "61776.10875500", "0"], [1752344640000, "2935.81000000", "2937.27000000", "2935.81000000", "2937.27000000", "198.94880000", 1752344699999, "584204.09669500", 637, "48.82570000", "143377.42586200", "0"], [1752344700000, "2937.26000000", "2937.27000000", "2936.59000000", "2936.74000000", "49.55990000", 1752344759999, "145554.09512400", 273, "13.31000000", "39088.03644500", "0"], [1752344760000, "2936.73000000", "2936.73000000", "2936.23000000", "2936.48000000", "49.77180000", 1752344819999, "146152.12066200", 321, "18.60520000", "54629.93853300", "0"], [1752344820000, "2936.48000000", "2937.19000000", "2936.47000000", "2937.19000000", "45.68670000", 1752344879999, "134174.70432500", 303, "41.90540000", "123068.35162600", "0"], [1752344880000, "2937.18000000", "2937.74000000", "2936.84000000", "2937.74000000", "62.20310000", 1752344939999, "182715.13707800", 390, "45.14340000", "132607.23999900", "0"], [1752344940000, "2937.74000000", "2938.90000000", "2937.73000000", "2938.40000000", "113.05310000", 1752344999999, "332202.58578400", 481, "48.11030000", "141351.32747900", "0"], [1752345000000, "2938.40000000", "2940.62000000", "2938.39000000", "2940.61000000", "170.22760000", 1752345059999, "500492.24656100", 596, "167.74030000", "493179.15975500", "0"], [1752345060000, "2940.61000000", "2940.62000000", "2939.12000000", "2939.60000000", "75.73590000", 1752345119999, "222653.22454800", 525, "34.68880000", "101966.58809300", "0"], [1752345120000, "2939.60000000", "2940.45000000", "2939.59000000", "2940.45000000", "79.10760000", 1752345179999, "232564.11391900", 650, "39.47510000", "116049.62623700", "0"], [1752345180000, "2940.45000000", "2941.95000000", "2940.44000000", "2941.95000000", "155.54630000", 1752345239999, "457482.42368600", 775, "64.04800000", "188380.41302100", "0"], [1752345240000, "2941.95000000", "2941.95000000", "2940.61000000", "2941.56000000", "121.49740000", 1752345299999, "357347.72881600", 733, "86.50370000", "254420.25700300", "0"], [1752345300000, "2941.55000000", "2941.72000000", "2941.12000000", "2941.72000000", "27.77900000", 1752345359999, "81712.38840800", 422, "11.11280000", "32688.46553200", "0"], [1752345360000, "2941.71000000", "2942.36000000", "2941.13000000", "2942.36000000", "44.22640000", 1752345419999, "130099.14889500", 577, "29.54920000", "86923.10014000", "0"], [1752345420000, "2942.36000000", "2942.90000000", "2941.91000000", "2942.81000000", "132.13810000", 1752345479999, "388802.41280400", 634, "74.97570000", "220608.28618600", "0"], [1752345480000, "2942.80000000", "2942.82000000", "2942.10000000", "2942.11000000", "50.20690000", 1752345539999, "147723.73561400", 310, "33.16030000", "97565.27162600", "0"], [1752345540000, "2942.10000000", "2942.12000000", "2940.85000000", "2940.85000000", "71.71570000", 1752345599999, "210979.93635300", 552, "28.53120000", "83941.00294100", "0"], [1752345600000, "2940.86000000", "2940.86000000", "2939.80000000", "2940.38000000", "42.40260000", 1752345659999, "124675.31864600", 566, "14.13220000", "41549.22302000", "0"], [1752345660000, "2940.39000000", "2940.86000000", "2940.39000000", "2940.86000000", "26.93050000", 1752345719999, "79192.58257800", 269, "16.26930000", "47840.23666200", "0"], [1752345720000, "2940.86000000", "2940.87000000", "2939.52000000", "2939.52000000", "83.45720000", 1752345779999, "245387.85162500", 719, "35.05920000", "103081.12562900", "0"], [1752345780000, "2939.51000000", "2939.70000000", "2938.84000000", "2939.70000000", "70.08890000", 1752345839999, "206002.87939100", 672, "34.37230000", "101024.67775100", "0"], [1752345840000, "2939.69000000", "2939.70000000", "2939.69000000", "2939.70000000", "42.54590000", 1752345899999, "125071.77839200", 145, "2.16210000", "6355.92537000", "0"], [1752345900000, "2939.70000000", "2942.00000000", "2939.69000000", "2940.84000000", "85.75230000", 1752345959999, "252191.69952300", 976, "54.08260000", "159028.76008600", "0"], [1752345960000, "2940.83000000", "2940.83000000", "2940.04000000", "2940.39000000", "48.52030000", 1752346019999, "142662.96457100", 400, "35.17430000", "103420.88163300", "0"], [1752346020000, "2940.38000000", "2941.39000000", "2940.10000000", "2941.39000000", "78.69020000", 1752346079999, "231403.28708000", 798, "54.05270000", "158955.57132200", "0"], [1752346080000, "2941.39000000", "2943.63000000", "2941.38000000", "2943.62000000", "153.34410000", 1752346139999, "451281.91222200", 792, "94.41150000", "277840.37513300", "0"], [1752346140000, "2943.62000000", "2944.69000000", "2942.20000000", "2944.15000000", "287.91330000", 1752346199999, "847432.84810900", 1695, "103.01860000", "303192.55329100", "0"], [1752346200000, "2944.14000000", "2944.15000000", "2942.45000000", "2942.45000000", "53.10750000", 1752346259999, "156316.95490500", 626, "4.97720000", "14648.48868900", "0"], [1752346260000, "2942.46000000", "2942.75000000", "2941.39000000", "2941.39000000", "99.93380000", 1752346319999, "294039.56105400", 724, "34.86300000", "102577.51046300", "0"], [1752346320000, "2941.38000000", "2941.38000000", "2939.36000000", "2939.36000000", "205.24650000", 1752346379999, "603570.71809300", 633, "12.09730000", "35564.70100600", "0"], [1752346380000, "2939.35000000", "2939.35000000", "2937.93000000", "2937.94000000", "43.32550000", 1752346439999, "127320.40166700", 438, "3.32450000", "9768.15080400", "0"], [1752346440000, "2937.94000000", "2939.99000000", "2937.94000000", "2939.83000000", "798.36910000", 1752346499999, "2346557.36543100", 1118, "650.78330000", "1912729.16803500", "0"], [1752346500000, "2939.82000000", "2940.00000000", "2939.65000000", "2939.99000000", "195.95580000", 1752346559999, "576073.07400400", 441, "100.42610000", "295224.28146800", "0"], [1752346560000, "2940.00000000", "2941.50000000", "2940.00000000", "2941.20000000", "64.31440000", 1752346619999, "189154.01074900", 817, "50.03290000", "147149.00034100", "0"], [1752346620000, "2941.19000000", "2941.44000000", "2940.50000000", "2940.70000000", "53.54540000", 1752346679999, "157481.14262600", 622, "22.63730000", "66580.20998500", "0"], [1752346680000, "2940.70000000", "2943.30000000", "2940.69000000", "2942.21000000", "460.16780000", 1752346739999, "1353780.36105900", 1057, "385.48750000", "1133985.44171400", "0"], [1752346740000, "2942.20000000", "2942.37000000", "2941.86000000", "2942.37000000", "109.34890000", 1752346799999, "321727.72713700", 381, "95.56410000", "281171.15937700", "0"], [1752346800000, "2942.36000000", "2943.16000000", "2942.36000000", "2943.16000000", "33.20240000", 1752346859999, "97705.71174200", 398, "28.36780000", "83478.59123700", "0"], [1752346860000, "2943.16000000", "2943.16000000", "2942.01000000", "2942.01000000", "90.49890000", 1752346919999, "266316.96299700", 676, "7.54120000", "22188.60982100", "0"], [1752346920000, "2942.00000000", "2945.00000000", "2942.00000000", "2944.80000000", "136.99820000", 1752346979999, "403338.91599000", 1386, "112.91530000", "332434.29060500", "0"], [1752346980000, "2944.81000000", "2945.83000000", "2943.99000000", "2944.29000000", "337.62030000", 1752347039999, "994295.42920800", 1850, "119.23010000", "351142.60492800", "0"], [1752347040000, "2944.30000000", "2944.30000000", "2943.95000000", "2944.00000000", "52.94990000", 1752347099999, "155894.39256800", 194, "7.89530000", "23243.91487600", "0"], [1752347100000, "2944.00000000", "2944.69000000", "2943.94000000", "2944.68000000", "47.08530000", 1752347159999, "138625.45767200", 322, "16.23340000", "47794.45345900", "0"], [1752347160000, "2944.69000000", "2944.69000000", "2944.07000000", "2944.08000000", "66.11680000", 1752347219999, "194667.42746700", 527, "28.26530000", "83216.55280700", "0"], [1752347220000, "2944.08000000", "2944.80000000", "2943.99000000", "2944.11000000", "92.53520000", 1752347279999, "272465.69907800", 762, "30.54730000", "89940.41039100", "0"], [1752347280000, "2944.11000000", "2944.11000000", "2943.49000000", "2943.63000000", "54.85750000", 1752347339999, "161494.41197500", 515, "11.95290000", "35186.17020400", "0"], [1752347340000, "2943.63000000", "2944.81000000", "2942.15000000", "2942.28000000", "226.83950000", 1752347399999, "667648.53202500", 1078, "57.77780000", "170050.51377800", "0"], [1752347400000, "2942.23000000", "2943.00000000", "2942.23000000", "2942.63000000", "46.42440000", 1752347459999, "136610.57852700", 435, "24.83580000", "73077.23205400", "0"], [1752347460000, "2942.63000000", "2944.98000000", "2942.62000000", "2944.98000000", "142.02500000", 1752347519999, "418078.62138500", 833, "61.69540000", "181609.64160400", "0"], [1752347520000, "2944.97000000", "2944.98000000", "2943.99000000", "2944.66000000", "209.01940000", 1752347579999, "615480.33177900", 728, "46.14590000", "135871.42578600", "0"], [1752347580000, "2944.65000000", "2944.66000000", "2943.87000000", "2943.88000000", "73.26160000", 1752347639999, "215714.54194200", 290, "7.48340000", "22030.79268600", "0"], [1752347640000, "2943.87000000", "2944.14000000", "2943.87000000", "2944.14000000", "155.96410000", 1752347699999, "459158.26734600", 226, "26.45760000", "77891.45080600", "0"], [1752347700000, "2944.13000000", "2944.13000000", "2943.09000000", "2943.60000000", "77.44130000", 1752347759999, "227944.38119100", 465, "43.34370000", "127569.92712500", "0"], [1752347760000, "2943.59000000", "2943.59000000", "2943.04000000", "2943.05000000", "68.47240000", 1752347819999, "201529.96033100", 340, "28.23200000", "83088.28483000", "0"], [1752347820000, "2943.04000000", "2943.69000000", "2942.99000000", "2943.69000000", "27.75260000", 1752347879999, "81678.93325400", 366, "16.29250000", "47951.48034500", "0"], [1752347880000, "2943.69000000", "2944.00000000", "2943.69000000", "2943.99000000", "53.87470000", 1752347939999, "158604.28180200", 296, "20.95030000", "61675.68527300", "0"], [1752347940000, "2944.00000000", "2944.00000000", "2943.98000000", "2943.99000000", "114.40980000", 1752347999999, "336821.38464000", 191, "8.03010000", "23640.61174400", "0"], [1752348000000, "2943.99000000", "2943.99000000", "2943.24000000", "2943.27000000", "71.08810000", 1752348059999, "209253.88981100", 450, "17.21260000", "50666.08593300", "0"], [1752348060000, "2943.26000000", "2943.79000000", "2943.26000000", "2943.78000000", "27.34440000", 1752348119999, "80490.23712300", 261, "19.24680000", "56653.94663500", "0"], [1752348120000, "2943.79000000", "2943.79000000", "2943.27000000", "2943.70000000", "62.44910000", 1752348179999, "183827.09053700", 305, "36.02480000", "106040.67361700", "0"], [1752348180000, "2943.69000000", "2943.90000000", "2941.79000000", "2942.90000000", "135.87220000", 1752348239999, "399838.15434400", 790, "46.57060000", "137064.16498700", "0"], [1752348240000, "2942.89000000", "2942.90000000", "2939.00000000", "2939.01000000", "354.92510000", 1752348299999, "1043637.39181800", 1380, "56.68350000", "166716.72951500", "0"], [1752348300000, "2939.00000000", "2939.80000000", "2938.99000000", "2939.80000000", "207.81240000", 1752348359999, "610869.16638500", 721, "84.98610000", "249813.49995300", "0"], [1752348360000, "2939.80000000", "2939.80000000", "2939.36000000", "2939.80000000", "71.74300000", 1752348419999, "210900.42011400", 376, "21.62780000", "63573.20892600", "0"], [1752348420000, "2939.80000000", "2939.80000000", "2938.62000000", "2938.62000000", "41.50010000", 1752348479999, "121985.92104600", 489, "9.52760000", "28006.08529500", "0"], [1752348480000, "2938.62000000", "2940.00000000", "2938.62000000", "2939.50000000", "222.24150000", 1752348539999, "653251.82995800", 736, "182.74090000", "537152.02757300", "0"], [1752348540000, "2939.50000000", "2939.50000000", "2934.29000000", "2935.85000000", "898.81280000", 1752348599999, "2639475.58877100", 2633, "366.01300000", "1074848.78399100", "0"], [1752348600000, "2935.85000000", "2937.16000000", "2935.69000000", "2937.16000000", "74.38900000", 1752348659999, "218420.21087000", 585, "66.20670000", "194394.29736600", "0"], [1752348660000, "2937.16000000", "2938.00000000", "2937.15000000", "2938.00000000", "75.52600000", 1752348719999, "221882.42043500", 509, "21.65580000", "63616.87364300", "0"], [1752348720000, "2938.00000000", "2939.40000000", "2937.99000000", "2939.30000000", "30.15100000", 1752348779999, "88607.85029000", 635, "20.87040000", "61330.39563300", "0"], [1752348780000, "2939.29000000", "2939.30000000", "2937.60000000", "2938.47000000", "143.82580000", 1752348839999, "422578.65948100", 849, "77.87460000", "228775.10377900", "0"], [1752348840000, "2938.48000000", "2939.62000000", "2938.48000000", "2939.33000000", "55.33950000", 1752348899999, "162651.03097900", 528, "35.08480000", "103116.35901400", "0"], [1752348900000, "2939.32000000", "2942.63000000", "2939.32000000", "2941.72000000", "406.15130000", 1752348959999, "1194271.03655900", 1229, "307.81570000", "905031.90691200", "0"], [1752348960000, "2941.71000000", "2941.96000000", "2940.74000000", "2940.75000000", "57.77480000", 1752349019999, "169947.55771800", 593, "10.72400000", "31545.86413500", "0"], [1752349020000, "2940.74000000", "2940.75000000", "2939.91000000", "2940.00000000", "93.52410000", 1752349079999, "274982.65542700", 556, "31.65720000", "93071.73709700", "0"], [1752349080000, "2940.00000000", "2941.50000000", "2940.00000000", "2941.50000000", "46.07340000", 1752349139999, "135492.64729700", 737, "25.22370000", "74176.94848600", "0"], [1752349140000, "2941.50000000", "2942.00000000", "2941.12000000", "2941.13000000", "131.12160000", 1752349199999, "385735.22355900", 818, "33.42760000", "98333.93982900", "0"], [1752349200000, "2941.13000000", "2941.13000000", "2940.05000000", "2940.70000000", "34.80900000", 1752349259999, "102354.17226700", 478, "16.98980000", "49956.77287200", "0"], [1752349260000, "2940.70000000", "2941.81000000", "2940.70000000", "2941.81000000", "35.40400000", 1752349319999, "104139.61874500", 357, "29.85460000", "87814.60126300", "0"], [1752349320000, "2941.80000000", "2941.81000000", "2941.28000000", "2941.29000000", "88.61230000", 1752349379999, "260669.87625700", 407, "19.21770000", "56532.70736200", "0"], [1752349380000, "2941.29000000", "2941.29000000", "2940.83000000", "2941.27000000", "52.61730000", 1752349439999, "154751.34252800", 324, "29.08210000", "85531.49057700", "0"], [1752349440000, "2941.27000000", "2942.00000000", "2941.26000000", "2941.28000000", "99.22200000", 1752349499999, "291861.68959000", 491, "41.77320000", "122869.99376000", "0"], [1752349500000, "2941.29000000", "2942.00000000", "2941.28000000", "2942.00000000", "36.18240000", 1752349559999, "106432.20952700", 417, "18.80940000", "55328.78323200", "0"], [1752349560000, "2942.00000000", "2942.83000000", "2941.52000000", "2942.83000000", "98.84700000", 1752349619999, "290798.16899600", 606, "68.69590000", "202100.08921300", "0"], [1752349620000, "2942.84000000", "2943.00000000", "2941.99000000", "2942.00000000", "61.83380000", 1752349679999, "181949.86198100", 471, "12.96380000", "38141.85980900", "0"], [1752349680000, "2942.00000000", "2942.28000000", "2940.72000000", "2940.72000000", "59.63720000", 1752349739999, "175441.10241700", 730, "20.92140000", "61544.35437900", "0"], [1752349740000, "2940.72000000", "2941.53000000", "2940.53000000", "2941.53000000", "42.83920000", 1752349799999, "125993.35182000", 474, "19.93020000", "58618.63855600", "0"], [1752349800000, "2941.52000000", "2941.52000000", "2940.10000000", "2940.11000000", "82.01210000", 1752349859999, "241172.80426600", 734, "31.74450000", "93344.08262100", "0"], [1752349860000, "2940.10000000", "2940.11000000", "2939.79000000", "2939.80000000", "284.91390000", 1752349919999, "837636.69960300", 292, "17.91290000", "52661.25532400", "0"], [1752349920000, "2939.79000000", "2940.31000000", "2939.79000000", "2940.31000000", "51.73560000", 1752349979999, "152111.82140800", 286, "49.66050000", "146010.62360000", "0"], [1752349980000, "2940.30000000", "2940.31000000", "2939.37000000", "2939.52000000", "68.79240000", 1752350039999, "202249.01192400", 353, "17.21240000", "50597.17335700", "0"], [1752350040000, "2939.51000000", "2939.69000000", "2939.51000000", "2939.69000000", "75.78760000", 1752350099999, "222786.31063200", 168, "32.20450000", "94666.92760900", "0"], [1752350100000, "2939.69000000", "2939.69000000", "2937.76000000", "2937.76000000", "91.02440000", 1752350159999, "267490.28407000", 609, "6.64740000", "19534.44582800", "0"], [1752350160000, "2937.77000000", "2938.93000000", "2937.77000000", "2938.00000000", "98.85430000", 1752350219999, "290454.25868700", 701, "61.11730000", "179564.44881600", "0"], [1752350220000, "2938.01000000", "2939.95000000", "2938.01000000", "2939.80000000", "67.55560000", 1752350279999, "198564.92633000", 693, "26.73910000", "78576.37370100", "0"], [1752350280000, "2939.81000000", "2940.49000000", "2939.80000000", "2940.25000000", "222.37280000", 1752350339999, "653765.98636700", 383, "217.24040000", "638677.51336900", "0"], [1752350340000, "2940.25000000", "2941.19000000", "2940.13000000", "2941.18000000", "809.53610000", 1752350399999, "2380621.86484500", 716, "773.80310000", "2275547.59050400", "0"], [1752350400000, "2941.18000000", "2942.89000000", "2939.36000000", "2942.21000000", "1111.28340000", 1752350459999, "3268344.37514100", 2253, "597.92350000", "1758589.50035100", "0"], [1752350460000, "2942.21000000", "2943.05000000", "2941.28000000", "2941.65000000", "1073.53600000", 1752350519999, "3158595.15134800", 1985, "937.48670000", "2758287.56811100", "0"], [1752350520000, "2941.66000000", "2941.66000000", "2940.10000000", "2940.10000000", "132.77050000", 1752350579999, "390494.07072200", 618, "33.72790000", "99194.75321100", "0"], [1752350580000, "2940.10000000", "2941.43000000", "2940.10000000", "2940.60000000", "680.63300000", 1752350639999, "2001578.92208200", 1284, "542.45440000", "1595215.89940800", "0"], [1752350640000, "2940.61000000", "2940.70000000", "2940.60000000", "2940.61000000", "94.93490000", 1752350699999, "279169.53711800", 165, "39.59500000", "116433.86444300", "0"], [1752350700000, "2940.61000000", "2940.61000000", "2939.65000000", "2939.65000000", "278.04630000", 1752350759999, "817453.52138500", 366, "12.05060000", "35424.66679600", "0"], [1752350760000, "2939.65000000", "2939.66000000", "2938.61000000", "2938.71000000", "149.09320000", 1752350819999, "438206.25200400", 681, "25.88640000", "76077.21751500", "0"], [1752350820000, "2938.72000000", "2939.11000000", "2937.62000000", "2939.11000000", "148.86180000", 1752350879999, "437392.73866500", 948, "59.33090000", "174326.18998700", "0"], [1752350880000, "2939.10000000", "2939.12000000", "2939.10000000", "2939.11000000", "145.00010000", 1752350939999, "426171.69608300", 188, "127.09320000", "373541.39745200", "0"], [1752350940000, "2939.11000000", "2939.78000000", "2938.19000000", "2938.19000000", "325.82920000", 1752350999999, "957730.62733600", 932, "234.05300000", "687962.58440200", "0"], [1752351000000, "2938.18000000", "2938.18000000", "2937.40000000", "2937.40000000", "243.52190000", 1752351059999, "715380.30648800", 613, "163.86360000", "481358.29897200", "0"], [1752351060000, "2937.40000000", "2938.09000000", "2937.32000000", "2937.32000000", "169.49980000", 1752351119999, "497961.59776500", 440, "144.87340000", "425616.97414000", "0"], [1752351120000, "2937.32000000", "2937.60000000", "2937.00000000", "2937.00000000", "107.93170000", 1752351179999, "317040.52173800", 399, "18.09610000", "53154.47700700", "0"], [1752351180000, "2937.01000000", "2937.06000000", "2933.41000000", "2934.92000000", "495.12020000", 1752351239999, "1453227.34193100", 1479, "93.52130000", "274382.86492700", "0"], [1752351240000, "2934.93000000", "2934.93000000", "2934.06000000", "2934.49000000", "100.83250000", 1752351299999, "295900.74816400", 660, "39.83620000", "116887.95667000", "0"], [1752351300000, "2934.49000000", "2936.40000000", "2934.49000000", "2935.00000000", "109.30080000", 1752351359999, "320869.49109200", 1035, "48.16660000", "141394.86794000", "0"], [1752351360000, "2935.01000000", "2935.01000000", "2934.01000000", "2934.01000000", "170.02410000", 1752351419999, "498896.94569400", 461, "11.11970000", "32627.92585600", "0"], [1752351420000, "2934.02000000", "2934.02000000", "2932.47000000", "2932.71000000", "163.76520000", 1752351479999, "480358.68600100", 777, "37.37820000", "109617.27026500", "0"], [1752351480000, "2932.72000000", "2932.72000000", "2932.02000000", "2932.67000000", "58.56070000", 1752351539999, "171718.54744500", 554, "44.56030000", "130663.93196600", "0"], [1752351540000, "2932.68000000", "2932.68000000", "2930.80000000", "2931.19000000", "169.66790000", 1752351599999, "497385.93031600", 1301, "46.01230000", "134860.35913700", "0"], [1752351600000, "2931.19000000", "2931.19000000", "2929.05000000", "2929.53000000", "226.45180000", 1752351659999, "663549.15774900", 1377, "48.07610000", "140864.00230200", "0"], [1752351660000, "2929.53000000", "2930.49000000", "2929.52000000", "2930.22000000", "76.90110000", 1752351719999, "225308.01714800", 488, "62.34360000", "182650.04298900", "0"], [1752351720000, "2930.21000000", "2932.00000000", "2930.21000000", "2932.00000000", "133.79900000", 1752351779999, "392170.99502300", 678, "118.44100000", "347164.64131600", "0"], [1752351780000, "2932.00000000", "2935.38000000", "2931.90000000", "2935.38000000", "443.32950000", 1752351839999, "1300692.76984000", 1417, "388.91950000", "1141116.09621800", "0"], [1752351840000, "2935.38000000", "2935.69000000", "2934.65000000", "2935.69000000", "268.44690000", 1752351899999, "787901.66175400", 882, "183.49490000", "538556.22208700", "0"], [1752351900000, "2935.69000000", "2937.52000000", "2934.73000000", "2934.73000000", "285.30290000", 1752351959999, "837743.63389300", 1349, "158.89090000", "466578.48132900", "0"], [1752351960000, "2934.73000000", "2934.97000000", "2934.59000000", "2934.97000000", "41.73120000", 1752352019999, "122468.13648600", 257, "34.05450000", "99938.90376400", "0"], [1752352020000, "2934.97000000", "2935.26000000", "2934.95000000", "2935.18000000", "44.61500000", 1752352079999, "130945.85491500", 372, "39.80780000", "116835.68155100", "0"], [1752352080000, "2935.19000000", "2935.19000000", "2934.80000000", "2934.80000000", "37.09070000", 1752352139999, "108865.68210600", 153, "1.47000000", "4314.70528400", "0"], [1752352140000, "2934.80000000", "2934.81000000", "2934.40000000", "2934.40000000", "24.98840000", 1752352199999, "73330.79152900", 160, "3.15420000", "9256.16931900", "0"], [1752352200000, "2934.40000000", "2934.41000000", "2934.40000000", "2934.40000000", "78.27630000", 1752352259999, "229694.61232900", 166, "63.76090000", "187100.62256900", "0"], [1752352260000, "2934.41000000", "2934.41000000", "2928.49000000", "2929.79000000", "487.06070000", 1752352319999, "1427583.99711800", 2187, "114.46950000", "335430.25720100", "0"], [1752352320000, "2929.80000000", "2931.00000000", "2928.36000000", "2929.34000000", "194.48470000", 1752352379999, "569731.31365200", 1347, "138.48420000", "405645.30411500", "0"], [1752352380000, "2929.38000000", "2930.50000000", "2929.37000000", "2929.82000000", "266.24460000", 1752352439999, "780019.26139200", 970, "70.72480000", "207192.65238000", "0"], [1752352440000, "2929.81000000", "2929.82000000", "2928.35000000", "2928.35000000", "82.33240000", 1752352499999, "241169.54890200", 520, "24.27810000", "71108.45083500", "0"], [1752352500000, "2928.36000000", "2928.50000000", "2928.35000000", "2928.50000000", "59.11070000", 1752352559999, "173100.55359700", 148, "41.63390000", "121919.92606100", "0"], [1752352560000, "2928.50000000", "2928.50000000", "2927.01000000", "2928.37000000", "620.73830000", 1752352619999, "1817562.88898800", 1053, "422.83620000", "1238067.19416800", "0"], [1752352620000, "2928.38000000", "2929.00000000", "2928.38000000", "2928.99000000", "44.03050000", 1752352679999, "128956.44363400", 207, "30.63570000", "89723.99223100", "0"], [1752352680000, "2929.00000000", "2930.10000000", "2928.49000000", "2928.49000000", "134.80290000", 1752352739999, "394920.31376400", 856, "54.12440000", "158558.28133700", "0"], [1752352740000, "2928.49000000", "2928.50000000", "2926.86000000", "2927.17000000", "207.36670000", 1752352799999, "607017.48836900", 809, "136.40630000", "399288.50823600", "0"], [1752352800000, "2927.16000000", "2927.90000000", "2926.75000000", "2927.72000000", "145.80830000", 1752352859999, "426823.56964000", 687, "112.42040000", "329078.73893100", "0"], [1752352860000, "2927.72000000", "2927.72000000", "2927.04000000", "2927.05000000", "57.94210000", 1752352919999, "169617.44377100", 396, "16.62400000", "48660.18062100", "0"], [1752352920000, "2927.04000000", "2927.05000000", "2924.44000000", "2926.88000000", "320.66970000", 1752352979999, "938142.20849100", 1691, "222.57310000", "651143.81117300", "0"], [1752352980000, "2926.88000000", "2927.10000000", "2926.33000000", "2927.10000000", "154.95560000", 1752353039999, "453508.52222700", 419, "53.95800000", "157922.69219100", "0"], [1752353040000, "2927.09000000", "2928.49000000", "2927.09000000", "2928.49000000", "250.22950000", 1752353099999, "732613.20491400", 687, "166.82560000", "488431.91890600", "0"], [1752353100000, "2928.48000000", "2928.48000000", "2926.40000000", "2926.41000000", "139.42650000", 1752353159999, "408195.57463300", 800, "31.87470000", "93290.47356500", "0"], [1752353160000, "2926.41000000", "2926.81000000", "2926.20000000", "2926.24000000", "44.02210000", 1752353219999, "128826.38381900", 321, "17.97910000", "52614.86112300", "0"], [1752353220000, "2926.25000000", "2926.88000000", "2926.00000000", "2926.01000000", "101.39730000", 1752353279999, "296733.95680700", 430, "48.55100000", "142072.54130300", "0"], [1752353280000, "2926.01000000", "2926.01000000", "2924.55000000", "2924.55000000", "130.80400000", 1752353339999, "382588.85215300", 664, "58.08850000", "169892.64416500", "0"], [1752353340000, "2924.55000000", "2924.84000000", "2923.34000000", "2924.84000000", "125.31290000", 1752353399999, "366432.30263100", 809, "25.87380000", "75663.91284700", "0"], [1752353400000, "2924.83000000", "2924.84000000", "2923.66000000", "2924.41000000", "167.44760000", 1752353459999, "489647.65157500", 660, "104.30060000", "304976.51579600", "0"], [1752353460000, "2924.41000000", "2925.13000000", "2923.44000000", "2923.44000000", "106.39780000", 1752353519999, "311166.32255000", 1218, "51.42120000", "150387.83939600", "0"], [1752353520000, "2923.43000000", "2923.66000000", "2921.59000000", "2921.70000000", "199.74590000", 1752353579999, "583772.18676800", 1331, "63.79270000", "186427.73722500", "0"], [1752353580000, "2921.70000000", "2922.76000000", "2921.20000000", "2922.08000000", "273.45550000", 1752353639999, "798976.91873600", 1414, "177.77250000", "519398.46012700", "0"], [1752353640000, "2922.08000000", "2922.37000000", "2919.49000000", "2920.87000000", "266.75130000", 1752353699999, "779033.42268300", 1801, "63.99580000", "186904.26076000", "0"], [1752353700000, "2920.88000000", "2920.88000000", "2917.06000000", "2920.36000000", "560.17420000", 1752353759999, "1634974.41002600", 2877, "319.56980000", "932706.22553500", "0"], [1752353760000, "2920.37000000", "2920.99000000", "2919.73000000", "2920.99000000", "153.16800000", 1752353819999, "447273.40120600", 896, "95.32250000", "278356.99773700", "0"], [1752353820000, "2921.00000000", "2921.51000000", "2920.00000000", "2920.00000000", "133.91860000", 1752353879999, "391133.03769300", 912, "19.82360000", "57895.53686800", "0"], [1752353880000, "2920.00000000", "2920.00000000", "2918.01000000", "2918.59000000", "171.70070000", 1752353939999, "501146.59255600", 900, "69.80890000", "203743.05153300", "0"], [1752353940000, "2918.60000000", "2919.23000000", "2917.02000000", "2917.02000000", "752.74420000", 1752353999999, "2196706.19548500", 1929, "420.55020000", "1227218.23110500", "0"], [1752354000000, "2917.02000000", "2917.60000000", "2915.00000000", "2916.40000000", "364.67650000", 1752354059999, "1063554.77129600", 2362, "176.61180000", "515078.99460200", "0"], [1752354060000, "2916.39000000", "2920.15000000", "2915.00000000", "2920.15000000", "457.86530000", 1752354119999, "1335797.70148500", 2416, "186.94450000", "545391.94605600", "0"], [1752354120000, "2920.15000000", "2921.99000000", "2919.56000000", "2919.86000000", "251.56450000", 1752354179999, "734827.13500700", 1439, "166.31910000", "485807.39653300", "0"], [1752354180000, "2919.86000000", "2925.14000000", "2919.86000000", "2924.08000000", "202.30340000", 1752354239999, "591311.13607200", 1743, "183.40730000", "536065.72092600", "0"], [1752354240000, "2924.07000000", "2924.61000000", "2923.21000000", "2923.21000000", "176.60790000", 1752354299999, "516430.68997200", 1047, "84.94550000", "248390.35922000", "0"], [1752354300000, "2923.22000000", "2925.81000000", "2922.79000000", "2925.81000000", "105.00710000", 1752354359999, "307057.57476900", 1098, "99.59340000", "291229.04724000", "0"], [1752354360000, "2925.80000000", "2926.60000000", "2925.18000000", "2925.56000000", "445.66490000", 1752354419999, "1303909.10163600", 965, "327.67970000", "958691.81854800", "0"], [1752354420000, "2925.55000000", "2927.00000000", "2925.55000000", "2926.11000000", "342.20770000", 1752354479999, "1001458.03996300", 1024, "229.09400000", "670414.25509900", "0"], [1752354480000, "2926.10000000", "2927.51000000", "2926.01000000", "2927.51000000", "306.43120000", 1752354539999, "896892.35935500", 683, "283.02180000", "828380.33675100", "0"], [1752354540000, "2927.51000000", "2927.77000000", "2925.77000000", "2925.77000000", "269.38870000", 1752354599999, "788591.85222700", 958, "137.05340000", "401217.16721100", "0"], [1752354600000, "2925.77000000", "2925.99000000", "2925.77000000", "2925.84000000", "120.83360000", 1752354659999, "353542.58989800", 272, "78.01400000", "228256.25326600", "0"], [1752354660000, "2925.84000000", "2925.91000000", "2924.83000000", "2925.91000000", "214.20930000", 1752354719999, "626628.06012300", 903, "124.80520000", "365077.02586800", "0"], [1752354720000, "2925.91000000", "2926.41000000", "2925.72000000", "2926.40000000", "166.83710000", 1752354779999, "488201.55122000", 310, "135.33170000", "396019.60187600", "0"], [1752354780000, "2926.40000000", "2927.40000000", "2926.31000000", "2926.81000000", "472.43440000", 1752354839999, "1382800.23102100", 969, "342.66430000", "1002938.17343100", "0"], [1752354840000, "2926.81000000", "2927.12000000", "2923.07000000", "2924.11000000", "273.39920000", 1752354899999, "799626.77297500", 1624, "155.97000000", "456116.63724400", "0"], [1752354900000, "2924.11000000", "2925.12000000", "2924.10000000", "2924.11000000", "219.92550000", 1752354959999, "643211.08041200", 900, "144.09420000", "421420.09053300", "0"], [1752354960000, "2924.11000000", "2924.51000000", "2924.00000000", "2924.51000000", "121.83870000", 1752355019999, "356287.90278100", 499, "109.10160000", "319041.14717700", "0"], [1752355020000, "2924.50000000", "2927.75000000", "2924.50000000", "2927.75000000", "160.63690000", 1752355079999, "470012.31429900", 1010, "147.90290000", "432757.97653500", "0"], [1752355080000, "2927.75000000", "2929.21000000", "2927.61000000", "2929.21000000", "178.54850000", 1752355139999, "522844.11979500", 689, "110.49650000", "323539.94056400", "0"], [1752355140000, "2929.21000000", "2931.11000000", "2927.50000000", "2928.56000000", "189.99180000", 1752355199999, "556621.45677500", 2063, "100.27760000", "293793.15865500", "0"], [1752355200000, "2928.56000000", "2930.86000000", "2928.56000000", "2930.85000000", "390.32820000", 1752355259999, "1143650.30965500", 1177, "377.58090000", "1106302.12490700", "0"], [1752355260000, "2930.86000000", "2931.47000000", "2930.28000000", "2931.20000000", "193.47540000", 1752355319999, "567090.93556200", 998, "40.34890000", "118263.37183200", "0"], [1752355320000, "2931.19000000", "2931.19000000", "2930.81000000", "2930.81000000", "53.12010000", 1752355379999, "155698.09510200", 378, "4.98040000", "14597.89321200", "0"], [1752355380000, "2930.81000000", "2930.99000000", "2930.69000000", "2930.70000000", "57.68490000", 1752355439999, "169064.05467800", 279, "3.76740000", "11041.32153000", "0"], [1752355440000, "2930.70000000", "2931.85000000", "2930.60000000", "2930.60000000", "95.37240000", 1752355499999, "279562.71303900", 773, "62.32900000", "182704.56219700", "0"], [1752355500000, "2930.61000000", "2931.64000000", "2930.61000000", "2931.64000000", "45.07420000", 1752355559999, "132117.04263000", 354, "36.67550000", "107500.62519200", "0"], [1752355560000, "2931.63000000", "2931.90000000", "2931.20000000", "2931.81000000", "133.51830000", 1752355619999, "391419.21331700", 527, "64.35760000", "188658.06438900", "0"], [1752355620000, "2931.81000000", "2933.00000000", "2931.51000000", "2932.30000000", "112.86550000", 1752355679999, "330966.24784500", 1032, "62.44660000", "183109.58445200", "0"], [1752355680000, "2932.29000000", "2936.10000000", "2932.29000000", "2935.14000000", "222.79820000", 1752355739999, "653890.51015100", 1774, "143.87280000", "422224.54213700", "0"], [1752355740000, "2935.13000000", "2935.13000000", "2933.49000000", "2933.49000000", "108.45120000", 1752355799999, "318234.87283500", 632, "29.94580000", "87866.00759100", "0"], [1752355800000, "2933.50000000", "2933.93000000", "2932.49000000", "2932.50000000", "68.65410000", 1752355859999, "201392.90862200", 639, "38.62010000", "113292.17771900", "0"], [1752355860000, "2932.49000000", "2932.53000000", "2929.73000000", "2930.44000000", "484.80580000", 1752355919999, "1421324.69779200", 1190, "75.20200000", "220443.76229300", "0"], [1752355920000, "2930.44000000", "2932.44000000", "2930.20000000", "2932.44000000", "294.32980000", 1752355979999, "862884.68476000", 815, "275.38250000", "807357.30816600", "0"], [1752355980000, "2932.45000000", "2932.99000000", "2932.17000000", "2932.99000000", "44.86330000", 1752356039999, "131556.72625200", 360, "12.86210000", "37717.50627500", "0"], [1752356040000, "2933.00000000", "2933.00000000", "2932.60000000", "2932.63000000", "55.33080000", 1752356099999, "162273.93081200", 333, "5.68230000", "16664.80725500", "0"], [1752356100000, "2932.63000000", "2932.63000000", "2932.22000000", "2932.22000000", "35.19680000", 1752356159999, "103211.46584800", 243, "5.30030000", "15542.31879700", "0"], [1752356160000, "2932.22000000", "2938.33000000", "2932.22000000", "2936.59000000", "314.69830000", 1752356219999, "923986.20008700", 2278, "235.83970000", "692394.03218000", "0"], [1752356220000, "2936.59000000", "2939.92000000", "2936.41000000", "2938.19000000", "313.39010000", 1752356279999, "920869.96066400", 1533, "206.84460000", "607753.15748000", "0"], [1752356280000, "2938.18000000", "2938.19000000", "2936.86000000", "2936.93000000", "125.93610000", 1752356339999, "369944.90530200", 841, "27.43800000", "80592.51704100", "0"], [1752356340000, "2936.93000000", "2937.44000000", "2936.27000000", "2937.44000000", "76.70950000", 1752356399999, "225291.83552100", 805, "54.13180000", "158984.66497400", "0"], [1752356400000, "2937.45000000", "2937.80000000", "2937.16000000", "2937.60000000", "144.76790000", 1752356459999, "425259.31445200", 624, "50.42710000", "148126.43315900", "0"], [1752356460000, "2937.60000000", "2937.79000000", "2937.59000000", "2937.79000000", "35.02360000", 1752356519999, "102885.73216400", 206, "25.21490000", "74071.60693900", "0"], [1752356520000, "2937.79000000", "2938.33000000", "2937.79000000", "2938.03000000", "51.59760000", 1752356579999, "151590.31366100", 258, "14.30360000", "42022.99684000", "0"], [1752356580000, "2938.03000000", "2939.39000000", "2937.60000000", "2939.39000000", "146.01130000", 1752356639999, "429004.43296800", 767, "73.45590000", "215837.97806600", "0"], [1752356640000, "2939.39000000", "2939.80000000", "2938.85000000", "2938.86000000", "158.22150000", 1752356699999, "465046.96760100", 559, "11.47330000", "33723.85176700", "0"], [1752356700000, "2938.86000000", "2939.11000000", "2938.86000000", "2939.10000000", "22.30740000", 1752356759999, "65563.40334900", 191, "7.61230000", "22373.03493900", "0"], [1752356760000, "2939.11000000", "2939.11000000", "2936.47000000", "2938.03000000", "68.39850000", 1752356819999, "200924.62435600", 1285, "23.44990000", "68873.94173500", "0"], [1752356820000, "2938.03000000", "2938.30000000", "2937.52000000", "2937.52000000", "54.97680000", 1752356879999, "161521.86956600", 438, "2.37900000", "6989.27690700", "0"], [1752356880000, "2937.52000000", "2938.33000000", "2935.61000000", "2937.45000000", "375.00360000", 1752356939999, "1101144.07883600", 1502, "60.63940000", "178077.62639800", "0"], [1752356940000, "2937.45000000", "2937.45000000", "2935.24000000", "2936.23000000", "426.88880000", 1752356999999, "1253531.66158700", 1693, "137.00610000", "402236.42340300", "0"], [1752357000000, "2936.24000000", "2937.30000000", "2935.71000000", "2936.70000000", "199.25280000", 1752357059999, "585129.97333300", 1210, "102.63590000", "301380.59909900", "0"], [1752357060000, "2936.69000000", "2937.45000000", "2936.69000000", "2937.44000000", "29.22710000", 1752357119999, "85837.15020400", 208, "23.96170000", "70374.27380300", "0"], [1752357120000, "2937.44000000", "2939.20000000", "2937.44000000", "2939.20000000", "284.39220000", 1752357179999, "835542.69402600", 383, "262.08310000", "770006.03644700", "0"], [1752357180000, "2939.20000000", "2939.33000000", "2939.16000000", "2939.33000000", "41.19780000", 1752357239999, "121089.39038500", 142, "21.10740000", "62039.22220100", "0"], [1752357240000, "2939.32000000", "2939.33000000", "2938.55000000", "2938.57000000", "84.69140000", 1752357299999, "248917.42351200", 316, "21.67040000", "63684.37559600", "0"], [1752357300000, "2938.57000000", "2938.57000000", "2937.45000000", "2937.45000000", "41.41990000", 1752357359999, "121702.15183300", 472, "3.90960000", "11488.21973300", "0"], [1752357360000, "2937.45000000", "2937.55000000", "2937.00000000", "2937.55000000", "99.37610000", 1752357419999, "291896.74214600", 427, "44.44440000", "130539.53627900", "0"], [1752357420000, "2937.55000000", "2938.00000000", "2937.54000000", "2938.00000000", "25.52280000", 1752357479999, "74976.43673100", 154, "24.44100000", "71798.60363000", "0"], [1752357480000, "2938.00000000", "2938.18000000", "2938.00000000", "2938.17000000", "8.24760000", 1752357539999, "24232.39954100", 102, "6.60950000", "19419.38326400", "0"], [1752357540000, "2938.17000000", "2939.20000000", "2938.17000000", "2939.19000000", "64.84750000", 1752357599999, "190558.02243900", 254, "49.97820000", "146864.92868600", "0"], [1752357600000, "2939.20000000", "2940.99000000", "2939.20000000", "2939.88000000", "166.49710000", 1752357659999, "489594.32048500", 1022, "64.72060000", "190290.98742600", "0"], [1752357660000, "2939.87000000", "2939.88000000", "2938.18000000", "2938.18000000", "102.46720000", 1752357719999, "301143.67776400", 760, "29.13060000", "85606.18710800", "0"], [1752357720000, "2938.17000000", "2938.48000000", "2936.20000000", "2937.00000000", "493.92570000", 1752357779999, "1450680.88188800", 1093, "115.15460000", "338210.54736800", "0"], [1752357780000, "2936.99000000", "2939.00000000", "2936.14000000", "2937.90000000", "546.05370000", 1752357839999, "1603945.22150400", 2556, "250.06630000", "734497.53065400", "0"], [1752357840000, "2937.90000000", "2937.90000000", "2935.00000000", "2935.01000000", "137.23690000", 1752357899999, "402916.02670000", 1223, "41.93120000", "123092.89703600", "0"], [1752357900000, "2935.00000000", "2936.26000000", "2933.65000000", "2933.66000000", "174.56770000", 1752357959999, "512354.66443800", 1104, "21.09560000", "61922.47371600", "0"], [1752357960000, "2933.66000000", "2934.36000000", "2932.52000000", "2934.36000000", "129.00690000", 1752358019999, "378430.25121000", 1200, "73.79380000", "216464.01339300", "0"], [1752358020000, "2934.35000000", "2935.81000000", "2934.35000000", "2934.41000000", "83.15150000", 1752358079999, "244031.56969600", 866, "54.66050000", "160404.40268800", "0"], [1752358080000, "2934.42000000", "2936.12000000", "2934.41000000", "2935.59000000", "91.79670000", 1752358139999, "269467.81753300", 775, "42.03070000", "123376.98230900", "0"], [1752358140000, "2935.60000000", "2935.60000000", "2934.80000000", "2935.35000000", "74.56490000", 1752358199999, "218851.02796600", 413, "47.31780000", "138870.21940000", "0"], [1752358200000, "2935.35000000", "2935.35000000", "2935.34000000", "2935.35000000", "18.13990000", 1752358259999, "53246.92168500", 101, "14.76190000", "43331.34316500", "0"], [1752358260000, "2935.34000000", "2935.35000000", "2932.80000000", "2933.10000000", "83.72310000", 1752358319999, "245611.44353000", 1098, "27.53530000", "80766.93767300", "0"], [1752358320000, "2933.10000000", "2935.79000000", "2933.10000000", "2935.79000000", "131.19070000", 1752358379999, "385022.99914300", 884, "126.25770000", "370546.92601600", "0"], [1752358380000, "2935.79000000", "2935.79000000", "2934.00000000", "2934.00000000", "109.96810000", 1752358439999, "322721.98285500", 830, "24.63560000", "72290.75502900", "0"], [1752358440000, "2934.01000000", "2934.50000000", "2933.78000000", "2934.50000000", "28.94970000", 1752358499999, "84937.84702200", 320, "23.42950000", "68741.76299600", "0"], [1752358500000, "2934.50000000", "2934.89000000", "2931.87000000", "2931.87000000", "108.90090000", 1752358559999, "319503.90527500", 950, "29.42880000", "86361.95541500", "0"], [1752358560000, "2931.87000000", "2931.87000000", "2930.74000000", "2931.77000000", "125.21560000", 1752358619999, "367033.55153100", 758, "79.88610000", "234150.74663000", "0"], [1752358620000, "2931.78000000", "2931.78000000", "2929.08000000", "2929.09000000", "123.06430000", 1752358679999, "360588.81287300", 1153, "30.40050000", "89055.33146000", "0"], [1752358680000, "2929.09000000", "2929.19000000", "2925.65000000", "2925.67000000", "560.42170000", 1752358739999, "1640356.72999200", 2492, "340.01830000", "995236.39880600", "0"], [1752358740000, "2925.67000000", "2929.00000000", "2925.66000000", "2928.99000000", "266.08070000", 1752358799999, "778766.44386600", 1646, "218.70490000", "640096.10067000", "0"], [1752358800000, "2929.00000000", "2929.81000000", "2928.57000000", "2928.78000000", "198.49900000", 1752358859999, "581451.30460700", 895, "94.23530000", "276035.58894200", "0"], [1752358860000, "2928.78000000", "2931.47000000", "2928.78000000", "2931.47000000", "314.49480000", 1752358919999, "921489.06726300", 977, "265.63290000", "778265.51929200", "0"], [1752358920000, "2931.48000000", "2932.59000000", "2931.10000000", "2931.43000000", "87.41210000", 1752358979999, "256281.83281800", 897, "22.47310000", "65882.97396600", "0"], [1752358980000, "2931.43000000", "2931.43000000", "2931.42000000", "2931.43000000", "8.36330000", 1752359039999, "24516.39038800", 61, "4.55020000", "13338.59278600", "0"], [1752359040000, "2931.42000000", "2931.86000000", "2930.56000000", "2931.86000000", "101.73690000", 1752359099999, "298192.99485100", 781, "60.58960000", "177585.81113700", "0"], [1752359100000, "2931.87000000", "2932.02000000", "2931.20000000", "2931.99000000", "38.00070000", 1752359159999, "111405.83424400", 555, "25.16510000", "73777.34654800", "0"], [1752359160000, "2932.00000000", "2933.57000000", "2932.00000000", "2933.57000000", "38.83080000", 1752359219999, "113872.43528900", 565, "36.19170000", "106132.67865000", "0"], [1752359220000, "2933.57000000", "2934.79000000", "2933.56000000", "2934.79000000", "97.37180000", 1752359279999, "285709.00501500", 486, "96.63890000", "283558.67639200", "0"], [1752359280000, "2934.78000000", "2937.36000000", "2934.78000000", "2936.61000000", "82.98640000", 1752359339999, "243637.25061700", 956, "71.53000000", "209990.44060500", "0"], [1752359340000, "2936.62000000", "2937.15000000", "2936.61000000", "2936.74000000", "74.47360000", 1752359399999, "218724.47703300", 381, "27.28850000", "80137.77140800", "0"], [1752359400000, "2936.75000000", "2937.14000000", "2936.74000000", "2937.11000000", "28.53090000", 1752359459999, "83792.60273500", 286, "15.35160000", "45085.00254100", "0"], [1752359460000, "2937.10000000", "2937.13000000", "2936.27000000", "2936.83000000", "102.81340000", 1752359519999, "301956.48204000", 637, "21.80500000", "64039.38523600", "0"], [1752359520000, "2936.82000000", "2938.00000000", "2936.82000000", "2938.00000000", "67.26800000", 1752359579999, "197606.74378100", 480, "47.93060000", "140795.78407300", "0"], [1752359580000, "2938.00000000", "2939.39000000", "2937.72000000", "2938.96000000", "310.72330000", 1752359639999, "912937.18478700", 1012, "286.69520000", "842332.29275200", "0"], [1752359640000, "2938.97000000", "2939.50000000", "2937.08000000", "2937.29000000", "94.29190000", 1752359699999, "277034.76884800", 851, "55.46080000", "162937.42311500", "0"], [1752359700000, "2937.30000000", "2937.63000000", "2936.12000000", "2936.31000000", "301.71840000", 1752359759999, "886105.94518600", 768, "20.58400000", "60440.40675000", "0"], [1752359760000, "2936.30000000", "2937.22000000", "2936.12000000", "2937.22000000", "48.01280000", 1752359819999, "140986.54580300", 463, "13.85480000", "40685.83450800", "0"], [1752359820000, "2937.26000000", "2938.50000000", "2936.52000000", "2936.52000000", "132.47520000", 1752359879999, "389176.34920500", 823, "80.23000000", "235714.14255100", "0"], [1752359880000, "2936.52000000", "2936.52000000", "2935.51000000", "2935.78000000", "48.14360000", 1752359939999, "141335.69686500", 421, "25.61540000", "75197.06395100", "0"], [1752359940000, "2935.78000000", "2935.98000000", "2935.40000000", "2935.79000000", "107.00950000", 1752359999999, "314157.35900700", 446, "62.80960000", "184392.13828700", "0"], [1752360000000, "2935.80000000", "2935.97000000", "2935.00000000", "2935.97000000", "90.16550000", 1752360059999, "264682.44829100", 479, "54.24020000", "159218.47935900", "0"], [1752360060000, "2935.96000000", "2935.97000000", "2935.96000000", "2935.97000000", "8.60440000", 1752360119999, "25262.23951800", 50, "6.52940000", "19170.12251800", "0"], [1752360120000, "2935.97000000", "2936.27000000", "2935.96000000", "2936.27000000", "39.07140000", 1752360179999, "114712.55764200", 152, "32.05770000", "94120.61499000", "0"], [1752360180000, "2936.27000000", "2936.60000000", "2935.06000000", "2935.07000000", "56.28160000", 1752360239999, "165248.24367200", 576, "12.37960000", "36349.12132500", "0"], [1752360240000, "2935.06000000", "2936.60000000", "2935.06000000", "2936.60000000", "23.86750000", 1752360299999, "70075.07441100", 442, "18.92370000", "55558.94239900", "0"], [1752360300000, "2936.60000000", "2937.25000000", "2935.24000000", "2935.64000000", "72.08680000", 1752360359999, "211669.98898100", 798, "23.87550000", "70109.93823700", "0"], [1752360360000, "2935.65000000", "2935.65000000", "2933.82000000", "2934.65000000", "180.26890000", 1752360419999, "528987.78837500", 867, "52.83990000", "155045.39381700", "0"], [1752360420000, "2934.66000000", "2935.09000000", "2934.24000000", "2934.72000000", "111.66720000", 1752360479999, "327702.78454600", 525, "18.91200000", "55501.82243200", "0"], [1752360480000, "2934.71000000", "2934.72000000", "2932.06000000", "2932.59000000", "70.11660000", 1752360539999, "205672.66741200", 1073, "16.79250000", "49246.86191200", "0"], [1752360540000, "2932.59000000", "2932.59000000", "2930.86000000", "2932.37000000", "107.16840000", 1752360599999, "314184.44037400", 1093, "54.85820000", "160814.27584200", "0"], [1752360600000, "2932.38000000", "2933.63000000", "2932.38000000", "2933.62000000", "22.23780000", 1752360659999, "65223.11939500", 468, "12.89940000", "37833.33910500", "0"], [1752360660000, "2933.62000000", "2934.00000000", "2933.32000000", "2933.59000000", "17.28470000", 1752360719999, "50707.25406600", 350, "12.31610000", "36130.93917000", "0"], [1752360720000, "2933.60000000", "2934.00000000", "2933.59000000", "2933.99000000", "3.96330000", 1752360779999, "11627.90733700", 128, "2.11600000", "6208.04601000", "0"], [1752360780000, "2933.99000000", "2934.80000000", "2933.99000000", "2934.80000000", "29.92480000", 1752360839999, "87806.80426500", 240, "21.19280000", "62187.15068500", "0"], [1752360840000, "2934.80000000", "2935.52000000", "2934.28000000", "2934.28000000", "244.43070000", 1752360899999, "717404.35928500", 511, "18.56610000", "54492.70104100", "0"], [1752360900000, "2934.29000000", "2936.00000000", "2934.29000000", "2935.99000000", "74.24770000", 1752360959999, "217946.32441600", 429, "68.35030000", "200634.73576300", "0"], [1752360960000, "2936.00000000", "2936.24000000", "2935.83000000", "2935.83000000", "68.11470000", 1752361019999, "199986.87383500", 229, "55.61720000", "163293.00847000", "0"], [1752361020000, "2935.83000000", "2937.45000000", "2935.82000000", "2937.15000000", "310.89730000", 1752361079999, "912915.57523800", 444, "309.43460000", "908620.95542300", "0"], [1752361080000, "2937.14000000", "2937.94000000", "2936.72000000", "2937.51000000", "349.87140000", 1752361139999, "1027627.37513900", 644, "304.04290000", "893006.15082300", "0"], [1752361140000, "2937.51000000", "2938.97000000", "2937.50000000", "2938.05000000", "483.28220000", 1752361199999, "1420022.47731300", 655, "421.07440000", "1237235.20358200", "0"], [1752361200000, "2938.05000000", "2939.99000000", "2938.04000000", "2939.99000000", "346.34190000", 1752361259999, "1017874.18956200", 633, "311.70740000", "916090.71474900", "0"], [1752361260000, "2940.00000000", "2940.00000000", "2939.00000000", "2939.00000000", "69.68410000", 1752361319999, "204847.28138400", 351, "17.71450000", "52075.11169900", "0"], [1752361320000, "2939.00000000", "2939.15000000", "2938.32000000", "2938.33000000", "66.47430000", 1752361379999, "195361.09509300", 438, "27.79300000", "81682.03675400", "0"], [1752361380000, "2938.33000000", "2938.33000000", "2936.63000000", "2936.63000000", "297.93660000", 1752361439999, "875074.24716300", 518, "1.85290000", "5443.12371100", "0"], [1752361440000, "2936.64000000", "2936.64000000", "2934.93000000", "2935.16000000", "78.53720000", 1752361499999, "230547.53289900", 807, "33.72070000", "98980.00163100", "0"], [1752361500000, "2935.15000000", "2935.34000000", "2934.99000000", "2934.99000000", "14.57180000", 1752361559999, "42771.84854100", 269, "4.16310000", "12219.67183200", "0"], [1752361560000, "2934.99000000", "2935.83000000", "2934.94000000", "2935.61000000", "57.16500000", 1752361619999, "167799.62127200", 343, "38.67930000", "113536.98111100", "0"], [1752361620000, "2935.61000000", "2935.62000000", "2933.05000000", "2933.05000000", "165.48290000", 1752361679999, "485517.32042900", 672, "1.05770000", "3104.00340300", "0"], [1752361680000, "2933.06000000", "2933.76000000", "2933.06000000", "2933.21000000", "52.02930000", 1752361739999, "152614.41466200", 329, "7.56340000", "22185.11128300", "0"], [1752361740000, "2933.20000000", "2933.20000000", "2930.74000000", "2932.31000000", "260.16430000", 1752361799999, "762605.99067300", 1069, "138.18620000", "405026.89984900", "0"], [1752361800000, "2932.31000000", "2932.99000000", "2932.30000000", "2932.57000000", "77.89030000", 1752361859999, "228421.60165700", 346, "61.31720000", "179816.72717100", "0"], [1752361860000, "2932.58000000", "2933.34000000", "2932.58000000", "2933.33000000", "74.42640000", 1752361919999, "218298.87572200", 271, "45.23230000", "132665.53425300", "0"], [1752361920000, "2933.33000000", "2933.33000000", "2931.99000000", "2931.99000000", "67.29370000", 1752361979999, "197343.61860600", 430, "7.69090000", "22549.93157900", "0"], [1752361980000, "2931.99000000", "2932.00000000", "2931.87000000", "2932.00000000", "26.56090000", 1752362039999, "77875.45840500", 162, "7.51340000", "22028.58584900", "0"], [1752362040000, "2931.99000000", "2933.48000000", "2931.14000000", "2933.47000000", "86.66190000", 1752362099999, "254099.39877800", 875, "61.51770000", "180384.00269500", "0"], [1752362100000, "2933.47000000", "2935.50000000", "2933.47000000", "2934.49000000", "235.63190000", 1752362159999, "691543.76935000", 905, "183.31530000", "537981.36011700", "0"], [1752362160000, "2934.49000000", "2934.93000000", "2934.41000000", "2934.93000000", "75.82470000", 1752362219999, "222515.62526600", 276, "42.76850000", "125505.68897600", "0"], [1752362220000, "2934.95000000", "2939.52000000", "2934.95000000", "2938.64000000", "473.31870000", 1752362279999, "1390795.75606700", 1581, "404.22000000", "1187712.75839500", "0"], [1752362280000, "2938.64000000", "2938.92000000", "2938.00000000", "2938.01000000", "105.87960000", 1752362339999, "311101.91193900", 587, "23.88850000", "70189.05582000", "0"], [1752362340000, "2938.00000000", "2938.01000000", "2936.78000000", "2936.78000000", "244.61250000", 1752362399999, "718633.18667000", 553, "3.63410000", "10673.72755300", "0"], [1752362400000, "2936.78000000", "2937.22000000", "2936.60000000", "2937.22000000", "16.55690000", 1752362459999, "48625.61124500", 341, "7.43300000", "21829.85402900", "0"], [1752362460000, "2937.22000000", "2937.98000000", "2937.22000000", "2937.98000000", "36.97640000", 1752362519999, "108613.64769600", 296, "19.37820000", "56921.55275400", "0"], [1752362520000, "2937.99000000", "2939.99000000", "2937.99000000", "2939.98000000", "277.18170000", 1752362579999, "814651.22589300", 525, "275.28650000", "809080.57768900", "0"], [1752362580000, "2939.98000000", "2939.98000000", "2938.95000000", "2938.96000000", "54.34740000", 1752362639999, "159756.41593100", 398, "5.89770000", "17333.22533700", "0"], [1752362640000, "2938.97000000", "2938.97000000", "2938.21000000", "2938.21000000", "54.94520000", 1752362699999, "161471.34898200", 304, "9.74690000", "28643.04538500", "0"], [1752362700000, "2938.20000000", "2938.20000000", "2936.59000000", "2936.59000000", "249.44990000", 1752362759999, "732863.13863300", 638, "8.14270000", "23917.63132000", "0"], [1752362760000, "2936.60000000", "2937.50000000", "2936.60000000", "2937.00000000", "49.43750000", 1752362819999, "145201.21471100", 351, "36.84430000", "108212.15405500", "0"], [1752362820000, "2937.00000000", "2937.74000000", "2937.00000000", "2937.73000000", "15.68570000", 1752362879999, "46077.62686900", 214, "14.17820000", "41649.17226600", "0"], [1752362880000, "2937.74000000", "2937.74000000", "2937.40000000", "2937.65000000", "14.11150000", 1752362939999, "41454.75725200", 152, "1.97010000", "5787.39307700", "0"], [1752362940000, "2937.64000000", "2937.65000000", "2937.64000000", "2937.64000000", "40.65480000", 1752362999999, "119429.56520600", 82, "39.85340000", "117075.34051000", "0"], [1752363000000, "2937.64000000", "2938.60000000", "2937.64000000", "2937.99000000", "82.39930000", 1752363059999, "242090.07439700", 562, "44.67590000", "131257.99968000", "0"], [1752363060000, "2938.00000000", "2938.43000000", "2938.00000000", "2938.43000000", "7.41770000", 1752363119999, "21794.87452400", 189, "6.16290000", "18107.91893200", "0"], [1752363120000, "2938.42000000", "2939.36000000", "2938.42000000", "2939.36000000", "236.70580000", 1752363179999, "695671.04626900", 334, "232.99060000", "684753.08422200", "0"], [1752363180000, "2939.36000000", "2939.36000000", "2938.91000000", "2938.91000000", "72.46470000", 1752363239999, "212989.07524200", 209, "20.92370000", "61493.55054400", "0"], [1752363240000, "2938.91000000", "2939.00000000", "2938.42000000", "2939.00000000", "56.18000000", 1752363299999, "165093.24757300", 394, "10.77020000", "31648.81588300", "0"], [1752363300000, "2939.00000000", "2939.30000000", "2938.99000000", "2939.29000000", "21.62040000", 1752363359999, "63543.54109500", 139, "14.79280000", "43477.07379100", "0"], [1752363360000, "2939.30000000", "2939.61000000", "2938.00000000", "2938.00000000", "117.54890000", 1752363419999, "345470.91089900", 655, "15.72120000", "46209.20905200", "0"], [1752363420000, "2938.00000000", "2938.64000000", "2938.00000000", "2938.64000000", "33.83670000", 1752363479999, "99418.67921800", 211, "32.57050000", "95698.36577900", "0"], [1752363480000, "2938.64000000", "2938.64000000", "2936.22000000", "2936.23000000", "281.09120000", 1752363539999, "825796.95573100", 786, "5.13590000", "15082.89737100", "0"], [1752363540000, "2936.23000000", "2936.23000000", "2935.70000000", "2936.11000000", "93.49780000", 1752363599999, "274502.21786800", 461, "32.19610000", "94522.93856500", "0"], [1752363600000, "2936.11000000", "2936.75000000", "2936.11000000", "2936.60000000", "31.27070000", 1752363659999, "91823.02983400", 290, "15.27490000", "44851.82374900", "0"], [1752363660000, "2936.60000000", "2936.61000000", "2935.28000000", "2935.28000000", "100.96200000", 1752363719999, "296432.14666600", 553, "9.21650000", "27065.21667500", "0"], [1752363720000, "2935.29000000", "2935.83000000", "2935.29000000", "2935.62000000", "53.55170000", 1752363779999, "157203.25413500", 304, "41.82510000", "122777.71565200", "0"], [1752363780000, "2935.61000000", "2935.62000000", "2933.92000000", "2933.93000000", "112.83820000", 1752363839999, "331123.84320200", 538, "0.99360000", "2915.84558000", "0"], [1752363840000, "2933.92000000", "2934.50000000", "2933.92000000", "2934.50000000", "38.07120000", 1752363899999, "111711.20091800", 477, "29.84450000", "87571.26485200", "0"], [1752363900000, "2934.50000000", "2934.50000000", "2934.24000000", "2934.49000000", "10.74780000", 1752363959999, "31537.72493300", 196, "4.63670000", "13605.29281800", "0"], [1752363960000, "2934.49000000", "2938.36000000", "2934.49000000", "2938.32000000", "202.12060000", 1752364019999, "593554.05754500", 1152, "195.68110000", "574652.37562200", "0"], [1752364020000, "2938.33000000", "2938.33000000", "2937.15000000", "2937.15000000", "76.73300000", 1752364079999, "225433.50076400", 442, "11.19430000", "32883.79722500", "0"], [1752364080000, "2937.16000000", "2937.22000000", "2936.59000000", "2937.22000000", "51.05010000", 1752364139999, "149923.84349800", 432, "27.23240000", "79973.90964400", "0"], [1752364140000, "2937.21000000", "2947.24000000", "2937.21000000", "2945.91000000", "1773.66730000", 1752364199999, "5219809.73739400", 5232, "1455.81780000", "4283661.19538000", "0"], [1752364200000, "2945.90000000", "2948.00000000", "2944.99000000", "2945.64000000", "366.55620000", 1752364259999, "1080013.46696200", 2007, "244.59920000", "720622.55942700", "0"], [1752364260000, "2945.64000000", "2945.64000000", "2944.22000000", "2944.22000000", "131.01390000", 1752364319999, "385858.90906900", 763, "64.30060000", "189374.85187000", "0"], [1752364320000, "2944.22000000", "2944.37000000", "2943.20000000", "2943.92000000", "121.54060000", 1752364379999, "357785.27191900", 759, "69.52100000", "204647.63576100", "0"], [1752364380000, "2943.93000000", "2943.93000000", "2942.57000000", "2943.49000000", "59.92740000", 1752364439999, "176372.31170000", 592, "32.82230000", "96596.43344700", "0"], [1752364440000, "2943.50000000", "2943.78000000", "2942.46000000", "2943.77000000", "256.03480000", 1752364499999, "753520.49569100", 659, "189.68420000", "558249.45391800", "0"], [1752364500000, "2943.77000000", "2944.22000000", "2942.63000000", "2942.67000000", "115.56750000", 1752364559999, "340157.29506600", 537, "44.61890000", "131354.89698100", "0"], [1752364560000, "2942.68000000", "2942.68000000", "2941.86000000", "2941.86000000", "39.61490000", 1752364619999, "116555.93638400", 326, "5.00550000", "14727.22036900", "0"], [1752364620000, "2941.86000000", "2941.86000000", "2940.10000000", "2941.10000000", "148.98110000", 1752364679999, "438100.42804900", 725, "21.12910000", "62132.57079400", "0"], [1752364680000, "2941.10000000", "2942.43000000", "2941.10000000", "2942.43000000", "63.70690000", 1752364739999, "187428.44838200", 420, "55.23490000", "162502.72116400", "0"], [1752364740000, "2942.43000000", "2943.32000000", "2941.98000000", "2943.28000000", "206.58790000", 1752364799999, "607866.44227700", 572, "36.08040000", "106167.48287800", "0"], [1752364800000, "2943.29000000", "2944.63000000", "2942.71000000", "2942.71000000", "255.76500000", 1752364859999, "752972.17121000", 1463, "115.32850000", "339514.12747200", "0"], [1752364860000, "2942.71000000", "2942.71000000", "2940.20000000", "2941.55000000", "216.64950000", 1752364919999, "637160.10872800", 1013, "131.77650000", "387529.40368000", "0"], [1752364920000, "2941.55000000", "2942.02000000", "2941.13000000", "2941.19000000", "137.76610000", 1752364979999, "405258.48340400", 1090, "75.87790000", "223201.72857200", "0"], [1752364980000, "2941.19000000", "2941.19000000", "2940.07000000", "2940.40000000", "37.38440000", 1752365039999, "109934.46401000", 501, "10.99550000", "32331.40593900", "0"], [1752365040000, "2940.39000000", "2940.40000000", "2939.94000000", "2939.94000000", "112.41220000", 1752365099999, "330506.68396600", 451, "12.43870000", "36571.14136800", "0"], [1752365100000, "2939.94000000", "2940.91000000", "2939.21000000", "2940.61000000", "177.57930000", 1752365159999, "522101.43679600", 900, "103.03470000", "302914.31621100", "0"], [1752365160000, "2940.61000000", "2940.61000000", "2938.03000000", "2938.31000000", "122.68820000", 1752365219999, "360559.71974400", 838, "11.35010000", "33354.53913400", "0"], [1752365220000, "2938.31000000", "2938.71000000", "2936.49000000", "2938.70000000", "494.52800000", 1752365279999, "1452552.47263900", 1334, "199.54840000", "586144.75367700", "0"], [1752365280000, "2938.70000000", "2938.71000000", "2937.85000000", "2937.93000000", "91.30730000", 1752365339999, "268291.07564400", 604, "34.56040000", "101552.81100500", "0"], [1752365340000, "2937.93000000", "2938.37000000", "2937.60000000", "2938.29000000", "68.35470000", 1752365399999, "200817.35565900", 477, "48.54520000", "142616.21164700", "0"], [1752365400000, "2938.29000000", "2938.30000000", "2938.08000000", "2938.08000000", "56.90710000", 1752365459999, "167200.16602500", 151, "10.57570000", "31073.89271500", "0"], [1752365460000, "2938.09000000", "2940.83000000", "2938.09000000", "2940.83000000", "376.48720000", 1752365519999, "1106510.90085200", 1097, "321.79310000", "945748.52096300", "0"], [1752365520000, "2940.82000000", "2940.82000000", "2939.80000000", "2939.80000000", "56.08680000", 1752365579999, "164927.77269800", 626, "9.76350000", "28710.19483200", "0"], [1752365580000, "2939.80000000", "2941.95000000", "2939.51000000", "2941.95000000", "51.52960000", 1752365639999, "151536.74912800", 714, "39.63280000", "116559.43346000", "0"], [1752365640000, "2941.94000000", "2941.95000000", "2941.33000000", "2941.61000000", "57.76500000", 1752365699999, "169926.17224500", 522, "8.97070000", "26387.78870900", "0"], [1752365700000, "2941.61000000", "2942.28000000", "2940.53000000", "2940.53000000", "130.06700000", 1752365759999, "382538.40739100", 1450, "81.88920000", "240829.94131200", "0"], [1752365760000, "2940.54000000", "2941.27000000", "2939.22000000", "2940.72000000", "125.78010000", 1752365819999, "369831.05007700", 1379, "71.57960000", "210456.00987000", "0"], [1752365820000, "2940.72000000", "2940.72000000", "2939.65000000", "2939.66000000", "23.72970000", 1752365879999, "69765.57288800", 568, "4.63320000", "13621.08433200", "0"], [1752365880000, "2939.65000000", "2941.12000000", "2938.99000000", "2940.22000000", "109.95300000", 1752365939999, "323278.73682900", 1348, "73.79860000", "216973.67723200", "0"], [1752365940000, "2940.23000000", "2941.00000000", "2940.22000000", "2941.00000000", "45.69260000", 1752365999999, "134367.63560500", 668, "18.55750000", "54569.11547800", "0"], [1752366000000, "2941.00000000", "2944.00000000", "2940.99000000", "2944.00000000", "220.31990000", 1752366059999, "648216.26842400", 989, "208.27980000", "612797.57059600", "0"], [1752366060000, "2944.00000000", "2945.00000000", "2943.15000000", "2944.99000000", "207.68080000", 1752366119999, "611447.25638300", 1475, "63.69040000", "187512.80147000", "0"], [1752366120000, "2944.99000000", "2947.31000000", "2944.99000000", "2946.16000000", "402.23080000", 1752366179999, "1184899.76711600", 1834, "312.92990000", "921852.72010600", "0"], [1752366180000, "2946.16000000", "2946.82000000", "2945.00000000", "2946.31000000", "189.76950000", 1752366239999, "559044.15940500", 1205, "132.08330000", "389107.84086300", "0"], [1752366240000, "2946.31000000", "2946.53000000", "2944.03000000", "2944.36000000", "145.73880000", 1752366299999, "429255.88572000", 1036, "64.87830000", "191060.06419600", "0"], [1752366300000, "2944.37000000", "2946.53000000", "2944.37000000", "2946.52000000", "139.73660000", 1752366359999, "411578.45769900", 943, "93.07000000", "274108.77096400", "0"], [1752366360000, "2946.52000000", "2947.88000000", "2945.67000000", "2946.35000000", "276.15900000", 1752366419999, "813796.62175800", 1726, "155.89290000", "459377.85627300", "0"], [1752366420000, "2946.34000000", "2946.35000000", "2945.50000000", "2945.50000000", "41.91770000", 1752366479999, "123486.81231500", 358, "16.86170000", "49673.98875600", "0"], [1752366480000, "2945.49000000", "2946.87000000", "2945.24000000", "2945.91000000", "83.54620000", 1752366539999, "246122.18676900", 772, "62.57080000", "184328.29552700", "0"], [1752366540000, "2945.90000000", "2946.86000000", "2945.63000000", "2946.56000000", "184.51140000", 1752366599999, "543615.95041700", 677, "107.49380000", "316678.78857800", "0"], [1752366600000, "2946.56000000", "2946.86000000", "2944.81000000", "2945.70000000", "104.51580000", 1752366659999, "307915.73212400", 814, "41.64460000", "122686.16928000", "0"], [1752366660000, "2945.69000000", "2950.00000000", "2945.69000000", "2948.43000000", "812.41890000", 1752366719999, "2395971.76281700", 3094, "612.20370000", "1805445.22834000", "0"], [1752366720000, "2948.44000000", "2949.08000000", "2946.88000000", "2947.47000000", "151.85400000", 1752366779999, "447681.79938800", 1656, "87.80080000", "258845.93528700", "0"], [1752366780000, "2947.46000000", "2947.46000000", "2944.39000000", "2944.39000000", "198.42820000", 1752366839999, "584583.03986100", 1476, "46.48520000", "136910.17367800", "0"], [1752366840000, "2944.39000000", "2945.39000000", "2944.39000000", "2944.80000000", "77.24780000", 1752366899999, "227473.93194700", 794, "53.33000000", "157039.44470300", "0"], [1752366900000, "2944.79000000", "2944.95000000", "2944.07000000", "2944.80000000", "84.68980000", 1752366959999, "249379.32288100", 613, "51.42620000", "151430.39347400", "0"], [1752366960000, "2944.80000000", "2944.81000000", "2941.67000000", "2942.60000000", "154.97520000", 1752367019999, "456024.71829300", 1192, "78.64080000", "231399.23078800", "0"], [1752367020000, "2942.60000000", "2942.60000000", "2940.49000000", "2940.79000000", "88.03540000", 1752367079999, "258929.18867300", 803, "9.01940000", "26529.79528800", "0"], [1752367080000, "2940.79000000", "2943.63000000", "2940.79000000", "2943.16000000", "199.71490000", 1752367139999, "587668.24336800", 1458, "94.72730000", "278690.33319500", "0"], [1752367140000, "2943.17000000", "2944.07000000", "2942.52000000", "2943.65000000", "83.15280000", 1752367199999, "244748.10903300", 1070, "51.28150000", "150940.11411300", "0"], [1752367200000, "2943.65000000", "2944.80000000", "2943.65000000", "2944.79000000", "104.48860000", 1752367259999, "307663.13788500", 442, "86.39260000", "254379.22816500", "0"], [1752367260000, "2944.79000000", "2947.00000000", "2944.79000000", "2946.99000000", "96.66780000", 1752367319999, "284741.63907200", 693, "79.83420000", "235161.71348000", "0"], [1752367320000, "2947.00000000", "2947.00000000", "2946.13000000", "2946.64000000", "73.56910000", 1752367379999, "216780.53860000", 531, "28.84990000", "85005.41228300", "0"], [1752367380000, "2946.64000000", "2947.46000000", "2946.63000000", "2947.23000000", "126.38350000", 1752367439999, "372441.83579300", 795, "71.68880000", "211255.21572700", "0"], [1752367440000, "2947.24000000", "2948.64000000", "2947.24000000", "2948.64000000", "94.76660000", 1752367499999, "279362.06349800", 738, "65.27930000", "192443.84542200", "0"], [1752367500000, "2948.64000000", "2948.64000000", "2945.70000000", "2946.01000000", "234.63010000", 1752367559999, "691466.77386200", 1481, "59.06910000", "174066.46990600", "0"], [1752367560000, "2946.01000000", "2948.20000000", "2946.01000000", "2948.20000000", "175.27060000", 1752367619999, "516525.97673700", 1034, "120.75820000", "355844.42381600", "0"], [1752367620000, "2948.20000000", "2949.77000000", "2948.05000000", "2948.40000000", "146.93830000", 1752367679999, "433318.84096400", 1332, "102.11520000", "301131.78273800", "0"], [1752367680000, "2948.41000000", "2949.00000000", "2947.49000000", "2947.49000000", "66.17870000", 1752367739999, "195128.55421700", 768, "22.58190000", "66583.22680700", "0"], [1752367740000, "2947.49000000", "2948.28000000", "2947.01000000", "2947.03000000", "126.22600000", 1752367799999, "372095.95902700", 858, "82.10440000", "242043.24422900", "0"], [1752367800000, "2947.03000000", "2947.61000000", "2946.45000000", "2947.32000000", "64.36600000", 1752367859999, "189692.26805200", 904, "19.51610000", "57513.24661800", "0"], [1752367860000, "2947.32000000", "2948.49000000", "2947.21000000", "2947.24000000", "152.09310000", 1752367919999, "448312.47549700", 921, "118.12560000", "348186.54033600", "0"], [1752367920000, "2947.24000000", "2948.76000000", "2947.01000000", "2947.65000000", "176.10980000", 1752367979999, "519154.32658200", 1290, "121.81520000", "359081.74587200", "0"], [1752367980000, "2947.65000000", "2948.00000000", "2945.70000000", "2945.70000000", "129.60400000", 1752368039999, "381917.91856500", 1194, "55.50450000", "163560.90271000", "0"], [1752368040000, "2945.70000000", "2945.70000000", "2945.13000000", "2945.45000000", "82.88380000", 1752368099999, "244129.09991200", 425, "11.76360000", "34647.96516000", "0"], [1752368100000, "2945.45000000", "2946.11000000", "2945.21000000", "2946.10000000", "83.17370000", 1752368159999, "244983.02171600", 464, "45.41030000", "133755.84830400", "0"], [1752368160000, "2946.11000000", "2946.11000000", "2944.67000000", "2944.67000000", "57.80750000", 1752368219999, "170287.82431700", 512, "13.14640000", "38729.67947600", "0"], [1752368220000, "2944.68000000", "2944.68000000", "2943.64000000", "2944.41000000", "83.64160000", 1752368279999, "246244.60139700", 709, "39.57700000", "116509.00074900", "0"], [1752368280000, "2944.40000000", "2945.00000000", "2944.40000000", "2944.65000000", "41.15620000", 1752368339999, "121190.39101600", 358, "23.45030000", "69050.95419200", "0"], [1752368340000, "2944.65000000", "2944.90000000", "2944.64000000", "2944.89000000", "29.13880000", 1752368399999, "85809.05470400", 162, "10.88140000", "32043.55195800", "0"], [1752368400000, "2944.90000000", "2945.99000000", "2944.90000000", "2945.12000000", "66.20610000", 1752368459999, "195007.92105300", 772, "30.69710000", "90408.10058300", "0"], [1752368460000, "2945.13000000", "2945.13000000", "2943.51000000", "2944.01000000", "58.66430000", 1752368519999, "172728.51415200", 860, "33.51200000", "98665.55910300", "0"], [1752368520000, "2944.00000000", "2947.76000000", "2944.00000000", "2947.75000000", "132.14980000", 1752368579999, "389307.85697100", 1338, "107.25930000", "315971.77097100", "0"], [1752368580000, "2947.76000000", "2948.00000000", "2947.17000000", "2947.31000000", "99.27300000", 1752368639999, "292615.99095200", 812, "47.40060000", "139715.86406400", "0"], [1752368640000, "2947.30000000", "2947.91000000", "2947.30000000", "2947.39000000", "98.18160000", 1752368699999, "289392.38593000", 448, "67.22520000", "198142.74604900", "0"], [1752368700000, "2947.39000000", "2948.36000000", "2946.71000000", "2948.36000000", "145.76680000", 1752368759999, "429656.00064500", 1209, "89.31230000", "263265.20859300", "0"], [1752368760000, "2948.36000000", "2948.42000000", "2946.18000000", "2946.18000000", "58.66950000", 1752368819999, "172941.48769100", 933, "18.10440000", "53370.04316500", "0"], [1752368820000, "2946.19000000", "2947.17000000", "2945.85000000", "2947.17000000", "92.60990000", 1752368879999, "272861.52585100", 923, "70.21660000", "206888.47179100", "0"], [1752368880000, "2947.17000000", "2947.50000000", "2946.18000000", "2946.18000000", "50.32970000", 1752368939999, "148316.02312700", 739, "21.99120000", "64807.36926200", "0"], [1752368940000, "2946.18000000", "2946.19000000", "2945.23000000", "2945.23000000", "64.65800000", 1752368999999, "190455.74896800", 770, "27.06260000", "79711.27697900", "0"], [1752369000000, "2945.22000000", "2946.00000000", "2945.00000000", "2945.05000000", "174.13290000", 1752369059999, "512928.63538300", 794, "145.81550000", "429516.76543100", "0"], [1752369060000, "2945.04000000", "2947.59000000", "2945.04000000", "2947.59000000", "110.42570000", 1752369119999, "325328.05906300", 1051, "59.73040000", "175976.08428700", "0"], [1752369120000, "2947.59000000", "2947.59000000", "2947.00000000", "2947.00000000", "86.24860000", 1752369179999, "254200.75187600", 460, "40.25750000", "118645.55512500", "0"], [1752369180000, "2947.00000000", "2947.60000000", "2947.00000000", "2947.57000000", "116.42650000", 1752369239999, "343117.20701000", 399, "102.75560000", "302828.83551600", "0"], [1752369240000, "2947.56000000", "2947.56000000", "2944.65000000", "2944.95000000", "97.70630000", 1752369299999, "287780.75334800", 880, "38.82220000", "114321.39318000", "0"], [1752369300000, "2944.95000000", "2945.54000000", "2942.52000000", "2942.62000000", "192.42480000", 1752369359999, "566493.65123900", 1438, "43.31220000", "127518.61774700", "0"], [1752369360000, "2942.76000000", "2945.99000000", "2940.57000000", "2941.03000000", "718.27290000", 1752369419999, "2113663.39695400", 2858, "179.40240000", "527957.28263000", "0"], [1752369420000, "2941.03000000", "2941.93000000", "2939.30000000", "2941.27000000", "339.96080000", 1752369479999, "999717.38708200", 1456, "161.07150000", "473673.55783100", "0"], [1752369480000, "2941.28000000", "2942.08000000", "2941.04000000", "2941.71000000", "202.11180000", 1752369539999, "594498.51435100", 832, "136.31070000", "400932.24822400", "0"], [1752369540000, "2941.70000000", "2941.70000000", "2939.31000000", "2940.94000000", "231.76400000", 1752369599999, "681429.22881900", 1588, "80.15650000", "235666.48674400", "0"], [1752369600000, "2940.94000000", "2943.00000000", "2940.94000000", "2941.86000000", "123.11930000", 1752369659999, "362176.11606600", 1110, "73.47610000", "216128.93192200", "0"], [1752369660000, "2941.86000000", "2944.00000000", "2941.61000000", "2943.98000000", "96.75590000", 1752369719999, "284742.83649000", 1035, "74.83780000", "220233.94718300", "0"], [1752369720000, "2943.99000000", "2944.50000000", "2943.65000000", "2944.35000000", "106.15370000", 1752369779999, "312509.31638600", 499, "37.12020000", "109274.69181100", "0"], [1752369780000, "2944.34000000", "2945.40000000", "2944.10000000", "2945.40000000", "50.64130000", 1752369839999, "149116.65817100", 363, "29.70070000", "87458.13812100", "0"], [1752369840000, "2945.40000000", "2945.40000000", "2943.56000000", "2943.56000000", "59.12960000", 1752369899999, "174122.23536200", 640, "3.29330000", "9697.04195100", "0"], [1752369900000, "2943.56000000", "2944.35000000", "2943.09000000", "2943.12000000", "214.93460000", 1752369959999, "632652.21222100", 786, "40.90140000", "120388.28691600", "0"], [1752369960000, "2943.12000000", "2946.19000000", "2943.11000000", "2945.93000000", "93.68800000", 1752370019999, "275876.49801300", 812, "80.20160000", "236153.81989400", "0"], [1752370020000, "2945.94000000", "2946.50000000", "2945.80000000", "2945.81000000", "60.62200000", 1752370079999, "178597.55173300", 482, "41.10580000", "121098.14509600", "0"], [1752370080000, "2945.80000000", "2945.81000000", "2944.15000000", "2945.80000000", "69.74920000", 1752370139999, "205416.22208000", 1013, "22.42670000", "66051.64617700", "0"], [1752370140000, "2945.81000000", "2946.12000000", "2944.70000000", "2945.39000000", "105.74950000", 1752370199999, "311480.62490200", 693, "33.59760000", "98946.47941100", "0"], [1752370200000, "2945.40000000", "2945.99000000", "2945.11000000", "2945.53000000", "159.60520000", 1752370259999, "470121.83026400", 647, "52.72850000", "155307.23282400", "0"], [1752370260000, "2945.54000000", "2945.54000000", "2941.61000000", "2943.41000000", "516.27500000", 1752370319999, "1519562.73966200", 1851, "235.98450000", "694425.85273600", "0"], [1752370320000, "2943.41000000", "2944.87000000", "2943.41000000", "2944.77000000", "69.56490000", 1752370379999, "204824.14373000", 518, "48.86710000", "143876.31671700", "0"], [1752370380000, "2944.76000000", "2944.81000000", "2943.77000000", "2943.77000000", "87.00480000", 1752370439999, "256186.22772700", 515, "11.31290000", "33308.01175400", "0"], [1752370440000, "2943.77000000", "2943.78000000", "2942.64000000", "2943.17000000", "56.43860000", 1752370499999, "166106.86454400", 444, "15.50910000", "45643.09166000", "0"], [1752370500000, "2943.17000000", "2944.50000000", "2943.17000000", "2944.29000000", "44.08930000", 1752370559999, "129800.12749300", 465, "22.34130000", "65766.07641000", "0"], [1752370560000, "2944.30000000", "2945.95000000", "2943.93000000", "2943.93000000", "59.72050000", 1752370619999, "175886.25155100", 946, "26.20870000", "77181.01039000", "0"], [1752370620000, "2943.93000000", "2945.40000000", "2943.77000000", "2945.40000000", "26.60000000", 1752370679999, "78319.20763000", 622, "18.56900000", "54673.65471000", "0"], [1752370680000, "2945.39000000", "2945.94000000", "2945.10000000", "2945.94000000", "56.32980000", 1752370739999, "165914.22841600", 526, "38.89870000", "114573.84750800", "0"], [1752370740000, "2945.95000000", "2948.00000000", "2945.95000000", "2947.68000000", "344.20710000", 1752370799999, "1014503.39396800", 1156, "283.35360000", "835136.25868000", "0"], [1752370800000, "2947.69000000", "2947.69000000", "2945.40000000", "2945.98000000", "104.50280000", 1752370859999, "307904.63312500", 835, "49.33240000", "145345.97886700", "0"], [1752370860000, "2945.99000000", "2947.54000000", "2945.99000000", "2947.01000000", "61.15620000", 1752370919999, "180228.79343300", 622, "43.58510000", "128439.23756700", "0"], [1752370920000, "2947.01000000", "2947.02000000", "2946.29000000", "2946.72000000", "44.87920000", 1752370979999, "132243.68166200", 421, "22.54970000", "66442.09293300", "0"], [1752370980000, "2946.72000000", "2948.70000000", "2946.42000000", "2946.42000000", "595.72550000", 1752371039999, "1756108.60432200", 901, "510.86840000", "1506002.94181400", "0"], [1752371040000, "2946.43000000", "2947.65000000", "2946.36000000", "2947.64000000", "68.95750000", 1752371099999, "203199.64177700", 468, "61.30780000", "180658.11463900", "0"], [1752371100000, "2947.65000000", "2947.65000000", "2946.88000000", "2946.89000000", "41.25980000", 1752371159999, "121600.06740900", 405, "30.34200000", "89422.10397900", "0"], [1752371160000, "2946.90000000", "2948.40000000", "2946.90000000", "2948.40000000", "124.81440000", 1752371219999, "367920.53958000", 703, "98.34900000", "289901.17194400", "0"], [1752371220000, "2948.39000000", "2949.46000000", "2948.39000000", "2949.46000000", "116.16190000", 1752371279999, "342553.84767300", 630, "105.11790000", "309985.71960500", "0"], [1752371280000, "2949.46000000", "2952.72000000", "2949.46000000", "2951.29000000", "1135.10310000", 1752371339999, "3349471.36598400", 2973, "923.31530000", "2724309.69694700", "0"], [1752371340000, "2951.29000000", "2951.74000000", "2950.05000000", "2951.36000000", "156.35430000", 1752371399999, "461414.46602800", 1127, "102.70150000", "303082.69437900", "0"], [1752371400000, "2951.35000000", "2951.35000000", "2949.37000000", "2950.85000000", "271.19770000", 1752371459999, "800120.89728800", 1293, "216.19390000", "637829.89913500", "0"], [1752371460000, "2950.85000000", "2952.48000000", "2950.85000000", "2951.96000000", "366.05830000", 1752371519999, "1080612.78618300", 1114, "270.30640000", "797936.95839600", "0"], [1752371520000, "2951.95000000", "2953.00000000", "2951.95000000", "2952.33000000", "170.93810000", 1752371579999, "504675.92108000", 977, "131.88760000", "389380.53317800", "0"], [1752371580000, "2952.33000000", "2952.38000000", "2951.51000000", "2952.03000000", "132.34750000", 1752371639999, "390680.66454500", 841, "70.88340000", "209240.15258400", "0"], [1752371640000, "2952.03000000", "2952.33000000", "2951.01000000", "2951.89000000", "222.72500000", 1752371699999, "657408.73049100", 1008, "130.32430000", "384659.47196600", "0"], [1752371700000, "2951.89000000", "2951.89000000", "2948.51000000", "2948.51000000", "238.30690000", 1752371759999, "703029.74139200", 1411, "73.25260000", "216046.51499300", "0"], [1752371760000, "2948.51000000", "2948.94000000", "2948.10000000", "2948.87000000", "88.46990000", 1752371819999, "260874.60587600", 605, "48.17850000", "142069.45470400", "0"], [1752371820000, "2948.86000000", "2949.66000000", "2948.22000000", "2949.66000000", "93.29310000", 1752371879999, "275116.83526200", 740, "78.10960000", "230346.69302800", "0"], [1752371880000, "2949.66000000", "2950.66000000", "2949.50000000", "2950.48000000", "174.29370000", 1752371939999, "514167.17882600", 771, "122.83980000", "362364.78384600", "0"], [1752371940000, "2950.48000000", "2950.90000000", "2949.56000000", "2949.57000000", "233.88670000", 1752371999999, "690124.02159800", 726, "153.87890000", "454059.33600600", "0"], [1752372000000, "2949.57000000", "2949.57000000", "2945.29000000", "2947.45000000", "722.03470000", 1752372059999, "2127972.00106900", 3948, "215.69460000", "635588.22986000", "0"], [1752372060000, "2947.46000000", "2948.64000000", "2947.45000000", "2947.73000000", "101.13080000", 1752372119999, "298135.38670700", 823, "54.13300000", "159578.62426800", "0"], [1752372120000, "2947.71000000", "2948.20000000", "2947.70000000", "2947.71000000", "54.18910000", 1752372179999, "159739.30413100", 415, "42.60130000", "125579.39484200", "0"], [1752372180000, "2947.70000000", "2948.30000000", "2947.68000000", "2947.76000000", "35.70240000", 1752372239999, "105244.07567600", 535, "24.26270000", "71520.59921500", "0"], [1752372240000, "2947.75000000", "2948.09000000", "2947.05000000", "2947.06000000", "86.72630000", 1752372299999, "255644.68270800", 670, "42.68350000", "125819.26613200", "0"], [1752372300000, "2947.06000000", "2948.35000000", "2946.60000000", "2946.61000000", "68.07610000", 1752372359999, "200657.28040000", 977, "38.74640000", "114206.12796200", "0"], [1752372360000, "2946.60000000", "2946.91000000", "2946.29000000", "2946.90000000", "48.38030000", 1752372419999, "142555.65778000", 403, "17.52740000", "51647.49699700", "0"], [1752372420000, "2946.91000000", "2947.00000000", "2946.01000000", "2947.00000000", "79.27040000", 1752372479999, "233549.35906800", 590, "16.34600000", "48163.33770100", "0"], [1752372480000, "2946.99000000", "2947.00000000", "2946.01000000", "2946.08000000", "33.94310000", 1752372539999, "100004.30731400", 338, "22.20960000", "65431.13121300", "0"], [1752372540000, "2946.08000000", "2947.12000000", "2946.07000000", "2946.71000000", "53.27880000", 1752372599999, "156985.41968300", 470, "32.07420000", "94508.53081700", "0"], [1752372600000, "2946.72000000", "2946.97000000", "2946.63000000", "2946.63000000", "44.08860000", 1752372659999, "129922.45846600", 256, "15.92710000", "46933.72006000", "0"], [1752372660000, "2946.63000000", "2947.17000000", "2946.49000000", "2946.59000000", "35.64270000", 1752372719999, "105032.60685300", 449, "10.04710000", "29605.07788400", "0"], [1752372720000, "2946.58000000", "2946.59000000", "2945.69000000", "2946.38000000", "58.18460000", 1752372779999, "171416.37832600", 585, "17.50430000", "51566.63267900", "0"], [1752372780000, "2946.39000000", "2946.39000000", "2946.12000000", "2946.30000000", "60.54340000", 1752372839999, "178381.99572000", 211, "6.31830000", "18615.49873300", "0"], [1752372840000, "2946.31000000", "2946.65000000", "2946.30000000", "2946.42000000", "43.66600000", 1752372899999, "128666.76977900", 253, "13.46640000", "39679.80016300", "0"], [1752372900000, "2946.42000000", "2946.43000000", "2945.59000000", "2945.60000000", "40.31370000", 1752372959999, "118755.98923100", 467, "8.80800000", "25946.95487900", "0"], [1752372960000, "2945.60000000", "2945.60000000", "2944.40000000", "2944.41000000", "93.87020000", 1752373019999, "276433.51295800", 744, "22.04890000", "64926.80223600", "0"], [1752373020000, "2944.41000000", "2944.41000000", "2943.45000000", "2943.46000000", "63.45180000", 1752373079999, "186795.62783900", 789, "24.58120000", "72364.62264600", "0"], [1752373080000, "2943.45000000", "2943.46000000", "2942.50000000", "2942.89000000", "127.74990000", 1752373139999, "375944.65518300", 796, "84.77470000", "249467.53746800", "0"], [1752373140000, "2942.88000000", "2942.89000000", "2941.93000000", "2942.82000000", "103.74740000", 1752373199999, "305254.30587800", 691, "21.55950000", "63433.63192900", "0"], [1752373200000, "2942.81000000", "2943.40000000", "2942.44000000", "2942.44000000", "117.58660000", 1752373259999, "346069.49709300", 883, "64.84060000", "190833.00010800", "0"], [1752373260000, "2942.44000000", "2942.44000000", "2940.09000000", "2940.96000000", "266.06550000", 1752373319999, "782476.65803900", 1671, "40.70110000", "119685.86964500", "0"], [1752373320000, "2940.97000000", "2942.27000000", "2940.96000000", "2942.27000000", "39.34670000", 1752373379999, "115746.70418200", 640, "22.79740000", "67062.79005600", "0"], [1752373380000, "2942.27000000", "2943.20000000", "2942.00000000", "2942.15000000", "69.26840000", 1752373439999, "203837.36477200", 720, "40.85850000", "120239.69243300", "0"], [1752373440000, "2942.16000000", "2942.59000000", "2941.33000000", "2941.33000000", "44.54940000", 1752373499999, "131069.06367100", 691, "12.03890000", "35421.59630200", "0"], [1752373500000, "2941.34000000", "2941.99000000", "2941.15000000", "2941.29000000", "74.77050000", 1752373559999, "219938.08917400", 746, "24.08100000", "70834.77942100", "0"], [1752373560000, "2941.29000000", "2941.86000000", "2941.27000000", "2941.86000000", "33.11290000", 1752373619999, "97397.25119100", 309, "27.16040000", "79889.18123000", "0"], [1752373620000, "2941.85000000", "2942.45000000", "2941.56000000", "2941.57000000", "70.22520000", 1752373679999, "206605.04718800", 628, "45.01900000", "132451.11828000", "0"], [1752373680000, "2941.56000000", "2941.58000000", "2940.76000000", "2940.77000000", "41.43350000", 1752373739999, "121861.39695300", 322, "3.40690000", "10021.53604500", "0"], [1752373740000, "2940.76000000", "2941.34000000", "2940.39000000", "2941.34000000", "33.82960000", 1752373799999, "99486.66170500", 465, "15.28360000", "44948.07108500", "0"], [1752373800000, "2941.33000000", "2941.34000000", "2939.83000000", "2939.83000000", "106.35230000", 1752373859999, "312728.88893000", 817, "25.02270000", "73580.94037300", "0"], [1752373860000, "2939.84000000", "2940.98000000", "2938.50000000", "2940.97000000", "163.72420000", 1752373919999, "481259.12177800", 1657, "60.66210000", "178317.05659100", "0"], [1752373920000, "2940.97000000", "2941.26000000", "2940.54000000", "2941.09000000", "53.51860000", 1752373979999, "157403.02485600", 540, "20.51490000", "60336.47130600", "0"], [1752373980000, "2941.10000000", "2942.63000000", "2941.10000000", "2942.63000000", "50.82880000", 1752374039999, "149539.06497900", 717, "37.72460000", "110985.14102000", "0"], [1752374040000, "2942.63000000", "2942.63000000", "2941.71000000", "2941.71000000", "42.26640000", 1752374099999, "124356.96685700", 603, "8.25990000", "24302.43774200", "0"], [1752374100000, "2941.72000000", "2941.72000000", "2940.26000000", "2940.82000000", "106.56890000", 1752374159999, "313415.88125400", 1001, "13.04090000", "38350.61280900", "0"], [1752374160000, "2940.82000000", "2943.00000000", "2940.82000000", "2942.99000000", "35.75060000", 1752374219999, "105178.19796400", 718, "31.74650000", "93398.05175900", "0"], [1752374220000, "2942.99000000", "2943.02000000", "2942.83000000", "2943.01000000", "64.05670000", 1752374279999, "188517.09206800", 229, "52.67970000", "155035.05368000", "0"], [1752374280000, "2943.00000000", "2943.93000000", "2943.00000000", "2943.63000000", "136.61060000", 1752374339999, "402135.59088600", 608, "96.91430000", "285278.56293300", "0"], [1752374340000, "2943.63000000", "2943.63000000", "2942.82000000", "2943.20000000", "146.99480000", 1752374399999, "432640.79495400", 636, "70.19630000", "206604.31292100", "0"], [1752374400000, "2943.20000000", "2943.39000000", "2943.04000000", "2943.04000000", "21.83950000", 1752374459999, "64279.72626000", 233, "4.37450000", "12875.24834200", "0"], [1752374460000, "2943.05000000", "2945.20000000", "2943.05000000", "2945.20000000", "29.89990000", 1752374519999, "88036.92210600", 700, "27.65180000", "81416.89995600", "0"], [1752374520000, "2945.21000000", "2946.48000000", "2945.20000000", "2946.09000000", "148.35340000", 1752374579999, "437070.56449600", 862, "58.73440000", "173026.63557800", "0"], [1752374580000, "2946.09000000", "2947.52000000", "2946.08000000", "2946.64000000", "87.90660000", 1752374639999, "259040.41224600", 827, "43.29030000", "127566.63740400", "0"], [1752374640000, "2946.63000000", "2947.00000000", "2946.40000000", "2946.87000000", "85.96310000", 1752374699999, "253308.90890100", 492, "22.51310000", "66334.90461900", "0"], [1752374700000, "2946.88000000", "2948.34000000", "2946.63000000", "2948.33000000", "106.29390000", 1752374759999, "313260.87319600", 896, "92.08980000", "271400.48753200", "0"], [1752374760000, "2948.33000000", "2950.12000000", "2948.33000000", "2949.19000000", "249.78400000", 1752374819999, "736755.95248300", 1423, "166.69740000", "491659.01111000", "0"], [1752374820000, "2949.20000000", "2949.49000000", "2949.19000000", "2949.48000000", "97.83860000", 1752374879999, "288553.05393200", 431, "79.10530000", "233300.29601800", "0"], [1752374880000, "2949.49000000", "2950.00000000", "2949.08000000", "2949.09000000", "79.48010000", 1752374939999, "234446.11676300", 710, "52.61600000", "155210.46533100", "0"], [1752374940000, "2949.09000000", "2949.09000000", "2948.79000000", "2949.07000000", "29.83440000", 1752374999999, "87982.00667800", 323, "9.50920000", "28042.05667200", "0"], [1752375000000, "2949.06000000", "2949.07000000", "2948.33000000", "2948.33000000", "23.65520000", 1752375059999, "69751.54321100", 386, "3.99450000", "11777.86912300", "0"], [1752375060000, "2948.33000000", "2948.87000000", "2948.33000000", "2948.64000000", "39.80800000", 1752375119999, "117379.29253400", 455, "28.86460000", "85110.42060800", "0"], [1752375120000, "2948.63000000", "2948.91000000", "2948.44000000", "2948.89000000", "61.94340000", 1752375179999, "182651.32369800", 337, "45.16330000", "133170.04966500", "0"], [1752375180000, "2948.89000000", "2951.41000000", "2948.89000000", "2950.63000000", "126.62710000", 1752375239999, "373595.89377300", 1230, "58.62660000", "172944.16376300", "0"], [1752375240000, "2950.63000000", "2953.18000000", "2950.63000000", "2952.62000000", "585.48980000", 1752375299999, "1728216.82798200", 1248, "162.17380000", "478715.17631800", "0"], [1752375300000, "2952.62000000", "2960.70000000", "2952.50000000", "2959.80000000", "1633.03570000", 1752375359999, "4830301.59317400", 6636, "1039.06190000", "3073338.52187500", "0"], [1752375360000, "2959.80000000", "2960.09000000", "2954.58000000", "2956.70000000", "328.27870000", 1752375419999, "970678.50428500", 2013, "173.55810000", "513068.41586100", "0"], [1752375420000, "2956.70000000", "2956.70000000", "2955.67000000", "2955.91000000", "259.26470000", 1752375479999, "766397.84758600", 818, "167.71800000", "495765.58364300", "0"], [1752375480000, "2955.90000000", "2955.91000000", "2954.41000000", "2954.52000000", "79.75010000", 1752375539999, "235677.09252500", 695, "48.63700000", "143736.37103600", "0"], [1752375540000, "2954.51000000", "2954.51000000", "2954.00000000", "2954.01000000", "54.04540000", 1752375599999, "159655.13382000", 361, "32.14210000", "94948.86257500", "0"], [1752375600000, "2954.01000000", "2955.30000000", "2953.95000000", "2954.09000000", "141.38640000", 1752375659999, "417730.87777300", 881, "84.60270000", "249944.48650900", "0"], [1752375660000, "2954.09000000", "2954.25000000", "2953.74000000", "2953.75000000", "34.90070000", 1752375719999, "103097.68351600", 358, "17.57920000", "51929.95863900", "0"], [1752375720000, "2953.75000000", "2953.75000000", "2951.43000000", "2952.47000000", "130.20340000", 1752375779999, "384409.00240700", 1025, "41.26880000", "121819.60441800", "0"], [1752375780000, "2952.48000000", "2953.07000000", "2952.08000000", "2952.09000000", "42.13830000", 1752375839999, "124423.98080200", 535, "10.26050000", "30295.57160700", "0"], [1752375840000, "2952.08000000", "2952.09000000", "2951.59000000", "2951.59000000", "34.41890000", 1752375899999, "101597.83804300", 329, "17.69120000", "52219.89714600", "0"], [1752375900000, "2951.60000000", "2952.48000000", "2951.60000000", "2952.34000000", "50.73750000", 1752375959999, "149783.10836700", 500, "37.53610000", "110809.64323300", "0"], [1752375960000, "2952.35000000", "2952.67000000", "2950.00000000", "2950.01000000", "208.16080000", 1752376019999, "614353.05208200", 1174, "80.91030000", "238795.91002900", "0"], [1752376020000, "2950.00000000", "2950.00000000", "2948.62000000", "2949.65000000", "195.60530000", 1752376079999, "576942.91801600", 1326, "77.15150000", "227556.19849300", "0"], [1752376080000, "2949.65000000", "2949.65000000", "2948.68000000", "2948.68000000", "57.18860000", 1752376139999, "168652.59414400", 444, "38.16390000", "112548.32772000", "0"], [1752376140000, "2948.69000000", "2949.49000000", "2948.69000000", "2949.49000000", "32.05340000", 1752376199999, "94525.92721000", 405, "11.84890000", "34941.92866800", "0"], [1752376200000, "2949.50000000", "2949.50000000", "2948.76000000", "2948.89000000", "16.16520000", 1752376259999, "47670.61630500", 243, "6.88980000", "20317.34503900", "0"], [1752376260000, "2948.89000000", "2949.15000000", "2948.89000000", "2948.97000000", "29.79290000", 1752376319999, "87860.09233700", 289, "15.53820000", "45822.81309300", "0"], [1752376320000, "2948.98000000", "2949.14000000", "2948.97000000", "2949.13000000", "28.88940000", 1752376379999, "85195.33988700", 126, "25.38410000", "74857.82910600", "0"], [1752376380000, "2949.14000000", "2949.14000000", "2949.02000000", "2949.03000000", "17.07700000", 1752376439999, "50361.74421000", 112, "11.60730000", "34231.03900000", "0"], [1752376440000, "2949.03000000", "2949.03000000", "2948.70000000", "2948.70000000", "15.20590000", 1752376499999, "44840.69661700", 171, "6.12810000", "18071.00549500", "0"], [1752376500000, "2948.71000000", "2950.55000000", "2948.71000000", "2950.55000000", "40.67260000", 1752376559999, "119957.73989300", 655, "30.41040000", "89692.72563300", "0"], [1752376560000, "2950.54000000", "2953.06000000", "2950.54000000", "2953.06000000", "191.01690000", 1752376619999, "563935.14436400", 1145, "122.09170000", "360419.10211700", "0"], [1752376620000, "2953.06000000", "2953.08000000", "2952.33000000", "2952.34000000", "106.29640000", 1752376679999, "313878.48769100", 543, "97.12060000", "286785.06145200", "0"], [1752376680000, "2952.33000000", "2952.80000000", "2952.33000000", "2952.69000000", "14.85180000", 1752376739999, "43849.51574400", 301, "11.20600000", "33085.30010900", "0"], [1752376740000, "2952.69000000", "2953.32000000", "2952.69000000", "2953.31000000", "20.41520000", 1752376799999, "60288.46371100", 408, "13.14040000", "38804.74607000", "0"], [1752376800000, "2953.31000000", "2956.89000000", "2953.31000000", "2956.89000000", "262.80800000", 1752376859999, "776746.13042700", 1437, "224.95780000", "664886.62291200", "0"], [1752376860000, "2956.90000000", "2956.90000000", "2954.69000000", "2954.70000000", "187.55960000", 1752376919999, "554374.09794100", 623, "86.78350000", "256525.29960900", "0"], [1752376920000, "2954.70000000", "2955.00000000", "2954.68000000", "2954.69000000", "67.39550000", 1752376979999, "199135.72817900", 303, "47.79670000", "141226.64112000", "0"], [1752376980000, "2954.68000000", "2954.69000000", "2953.51000000", "2953.51000000", "62.62740000", 1752377039999, "185004.79954700", 367, "3.49900000", "10335.99781600", "0"], [1752377040000, "2953.51000000", "2953.75000000", "2952.85000000", "2953.75000000", "149.79010000", 1752377099999, "442365.32532100", 622, "107.02030000", "316054.53962000", "0"], [1752377100000, "2953.75000000", "2954.50000000", "2953.75000000", "2954.19000000", "76.17340000", 1752377159999, "225040.06277100", 472, "46.55320000", "137529.11570400", "0"], [1752377160000, "2954.18000000", "2954.18000000", "2953.51000000", "2953.52000000", "41.33720000", 1752377219999, "122099.94658400", 347, "9.93570000", "29347.56374700", "0"], [1752377220000, "2953.52000000", "2954.50000000", "2953.52000000", "2954.49000000", "69.59720000", 1752377279999, "205577.69391300", 343, "30.30330000", "89513.01402400", "0"], [1752377280000, "2954.50000000", "2955.98000000", "2954.50000000", "2955.28000000", "247.74900000", 1752377339999, "732162.38753900", 795, "176.25680000", "520855.02643300", "0"], [1752377340000, "2955.28000000", "2955.55000000", "2954.83000000", "2955.55000000", "86.87720000", 1752377399999, "256733.71387900", 524, "49.50360000", "146289.60967100", "0"], [1752377400000, "2955.55000000", "2955.58000000", "2954.72000000", "2954.77000000", "248.16930000", 1752377459999, "733390.03916900", 547, "43.78910000", "129392.64798900", "0"], [1752377460000, "2954.78000000", "2957.92000000", "2954.77000000", "2957.81000000", "282.04100000", 1752377519999, "833738.83417800", 1104, "226.71370000", "670157.88381600", "0"], [1752377520000, "2957.81000000", "2957.81000000", "2957.39000000", "2957.40000000", "59.60700000", 1752377579999, "176297.06532900", 255, "39.96430000", "118201.00835900", "0"], [1752377580000, "2957.39000000", "2958.00000000", "2957.35000000", "2957.99000000", "148.40220000", 1752377639999, "438918.76349900", 627, "115.54160000", "341726.23544000", "0"], [1752377640000, "2958.00000000", "2958.64000000", "2957.49000000", "2958.30000000", "321.24160000", 1752377699999, "950249.21696400", 1165, "221.20400000", "654312.30208400", "0"], [1752377700000, "2958.30000000", "2958.30000000", "2957.94000000", "2957.95000000", "59.76430000", 1752377759999, "176789.80404600", 172, "31.09010000", "91964.03646000", "0"], [1752377760000, "2957.94000000", "2958.88000000", "2957.70000000", "2958.69000000", "138.99060000", 1752377819999, "411163.90196300", 567, "97.67700000", "288946.25194800", "0"], [1752377820000, "2958.69000000", "2958.70000000", "2957.70000000", "2957.71000000", "74.06880000", 1752377879999, "219116.62750500", 502, "10.15930000", "30052.66122600", "0"], [1752377880000, "2957.70000000", "2957.71000000", "2956.18000000", "2956.83000000", "123.05860000", 1752377939999, "363881.14163700", 820, "15.35280000", "45392.85510500", "0"], [1752377940000, "2956.83000000", "2956.83000000", "2954.89000000", "2954.89000000", "99.18180000", 1752377999999, "293173.15433900", 692, "6.34970000", "18773.75774900", "0"], [1752378000000, "2954.90000000", "2957.40000000", "2954.90000000", "2957.26000000", "268.77500000", 1752378059999, "794399.55125900", 981, "254.68200000", "752740.43546700", "0"], [1752378060000, "2957.26000000", "2957.27000000", "2956.58000000", "2956.59000000", "140.39830000", 1752378119999, "415126.19114100", 506, "59.95720000", "177271.55907200", "0"], [1752378120000, "2956.58000000", "2956.87000000", "2955.54000000", "2956.00000000", "128.01590000", 1752378179999, "378455.01278600", 759, "75.36470000", "222808.80710000", "0"], [1752378180000, "2956.00000000", "2956.12000000", "2955.67000000", "2956.12000000", "117.07380000", 1752378239999, "346056.42508100", 278, "112.93780000", "333830.27768500", "0"], [1752378240000, "2956.12000000", "2956.12000000", "2954.84000000", "2954.85000000", "54.86150000", 1752378299999, "162139.07108500", 427, "13.70440000", "40504.45472200", "0"], [1752378300000, "2954.84000000", "2954.85000000", "2953.74000000", "2953.74000000", "35.72810000", 1752378359999, "105550.84519900", 459, "2.04560000", "6043.67640400", "0"], [1752378360000, "2953.74000000", "2953.75000000", "2952.78000000", "2952.94000000", "153.62060000", 1752378419999, "453645.90913300", 854, "99.21990000", "292980.78971900", "0"], [1752378420000, "2952.94000000", "2954.09000000", "2952.94000000", "2954.09000000", "115.32300000", 1752378479999, "340582.89619000", 606, "87.86790000", "259497.85713300", "0"], [1752378480000, "2954.09000000", "2954.28000000", "2953.50000000", "2954.28000000", "72.98200000", 1752378539999, "215585.79433100", 527, "47.03840000", "138948.37049400", "0"], [1752378540000, "2954.28000000", "2954.29000000", "2953.66000000", "2953.67000000", "28.25640000", 1752378599999, "83474.33558700", 232, "2.75040000", "8124.19692600", "0"], [1752378600000, "2953.67000000", "2955.50000000", "2953.51000000", "2955.50000000", "52.22050000", 1752378659999, "154282.22740400", 610, "41.63210000", "122999.77085500", "0"], [1752378660000, "2955.49000000", "2956.44000000", "2955.49000000", "2956.44000000", "77.24640000", 1752378719999, "228360.06785300", 338, "74.46750000", "220145.54444700", "0"], [1752378720000, "2956.45000000", "2957.38000000", "2955.80000000", "2957.37000000", "133.97060000", 1752378779999, "396050.89596700", 698, "76.08100000", "224915.99795400", "0"], [1752378780000, "2957.37000000", "2957.37000000", "2956.10000000", "2956.11000000", "32.80260000", 1752378839999, "96979.80992800", 429, "5.86580000", "17340.48950700", "0"], [1752378840000, "2956.10000000", "2956.11000000", "2955.80000000", "2956.11000000", "27.11800000", 1752378899999, "80162.26478600", 305, "23.85090000", "70505.03508800", "0"], [1752378900000, "2956.11000000", "2956.72000000", "2956.10000000", "2956.72000000", "31.64820000", 1752378959999, "93557.51965100", 281, "29.60700000", "87523.45855200", "0"], [1752378960000, "2956.72000000", "2956.72000000", "2955.61000000", "2956.48000000", "34.19410000", 1752379019999, "101084.20293100", 467, "9.79060000", "28941.10620100", "0"], [1752379020000, "2956.48000000", "2956.48000000", "2955.91000000", "2955.92000000", "45.01920000", 1752379079999, "133089.25623000", 204, "6.11410000", "18075.36604100", "0"], [1752379080000, "2955.91000000", "2955.92000000", "2955.20000000", "2955.38000000", "110.72720000", 1752379139999, "327264.10248800", 342, "6.06860000", "17936.01054900", "0"], [1752379140000, "2955.38000000", "2955.38000000", "2954.56000000", "2955.10000000", "41.08570000", 1752379199999, "121405.81550400", 331, "10.78470000", "31867.92926500", "0"], [1752379200000, "2955.11000000", "2956.00000000", "2955.11000000", "2955.72000000", "48.74210000", 1752379259999, "144069.39218600", 489, "28.88000000", "85358.29148800", "0"], [1752379260000, "2955.72000000", "2955.72000000", "2954.05000000", "2954.13000000", "69.32500000", 1752379319999, "204835.42807000", 591, "6.28020000", "18554.65718500", "0"], [1752379320000, "2954.13000000", "2954.14000000", "2952.88000000", "2953.08000000", "104.63420000", 1752379379999, "309043.73473800", 805, "9.54490000", "28191.46057000", "0"], [1752379380000, "2953.09000000", "2953.43000000", "2952.84000000", "2952.84000000", "102.74210000", 1752379439999, "303419.84670500", 412, "72.16140000", "213104.23992900", "0"], [1752379440000, "2952.85000000", "2952.92000000", "2951.39000000", "2952.61000000", "328.96290000", 1752379499999, "971115.44564100", 938, "63.75140000", "188190.02609600", "0"], [1752379500000, "2952.61000000", "2953.50000000", "2952.24000000", "2953.49000000", "43.69500000", 1752379559999, "129010.79479200", 497, "38.91180000", "114887.13515300", "0"], [1752379560000, "2953.49000000", "2953.49000000", "2952.66000000", "2952.99000000", "133.86510000", 1752379619999, "395323.48556300", 788, "52.73810000", "155732.25926800", "0"], [1752379620000, "2952.99000000", "2953.00000000", "2951.57000000", "2952.08000000", "76.00630000", 1752379679999, "224362.16844800", 592, "31.24870000", "92238.01159900", "0"], [1752379680000, "2952.08000000", "2953.44000000", "2952.08000000", "2952.72000000", "37.91220000", 1752379739999, "111956.51110800", 435, "16.18690000", "47795.32873900", "0"], [1752379740000, "2952.72000000", "2953.38000000", "2952.72000000", "2953.04000000", "25.65240000", 1752379799999, "75752.54918800", 314, "15.34050000", "45300.20919900", "0"], [1752379800000, "2953.04000000", "2955.00000000", "2953.04000000", "2954.71000000", "122.52540000", 1752379859999, "361966.75342700", 711, "94.49210000", "279133.28791300", "0"], [1752379860000, "2954.72000000", "2955.00000000", "2954.60000000", "2954.61000000", "95.86170000", 1752379919999, "283255.52227900", 342, "35.47900000", "104830.84888900", "0"], [1752379920000, "2954.60000000", "2954.60000000", "2954.32000000", "2954.33000000", "58.53300000", 1752379979999, "172926.03456600", 258, "20.22000000", "59736.61430500", "0"], [1752379980000, "2954.32000000", "2954.61000000", "2954.32000000", "2954.60000000", "48.31930000", 1752380039999, "142757.38985900", 196, "28.23800000", "83425.55703100", "0"], [1752380040000, "2954.61000000", "2954.61000000", "2954.21000000", "2954.59000000", "18.60770000", 1752380099999, "54976.25969100", 315, "8.09470000", "23915.37352200", "0"], [1752380100000, "2954.59000000", "2954.59000000", "2953.03000000", "2953.03000000", "65.39210000", 1752380159999, "193138.68248200", 744, "4.88660000", "14431.83286700", "0"], [1752380160000, "2953.03000000", "2953.67000000", "2952.66000000", "2953.67000000", "64.43590000", 1752380219999, "190263.84961700", 484, "48.31590000", "142664.16238700", "0"], [1752380220000, "2953.66000000", "2953.80000000", "2952.37000000", "2952.38000000", "87.53490000", 1752380279999, "258475.45172500", 545, "9.08700000", "26835.31658000", "0"], [1752380280000, "2952.37000000", "2954.50000000", "2952.37000000", "2954.15000000", "87.36630000", 1752380339999, "258021.74878200", 675, "74.14630000", "218966.59296400", "0"], [1752380340000, "2954.15000000", "2955.73000000", "2954.15000000", "2955.72000000", "101.44470000", 1752380399999, "299813.10887300", 537, "96.40660000", "284926.20916500", "0"], [1752380400000, "2955.73000000", "2956.28000000", "2954.99000000", "2956.16000000", "83.60290000", 1752380459999, "247122.92078300", 904, "29.09850000", "86009.80413500", "0"], [1752380460000, "2956.16000000", "2956.28000000", "2955.49000000", "2955.76000000", "45.76770000", 1752380519999, "135288.19410600", 515, "8.66890000", "25624.84280200", "0"], [1752380520000, "2955.76000000", "2956.20000000", "2955.67000000", "2956.20000000", "36.55650000", 1752380579999, "108051.37990500", 405, "31.25440000", "92379.15605400", "0"], [1752380580000, "2956.20000000", "2957.04000000", "2954.80000000", "2954.80000000", "90.67150000", 1752380639999, "268061.06273000", 897, "45.68060000", "135062.60382600", "0"], [1752380640000, "2954.80000000", "2955.02000000", "2954.25000000", "2954.25000000", "94.37790000", 1752380699999, "278880.36508700", 370, "39.14110000", "115657.05419100", "0"], [1752380700000, "2954.25000000", "2955.00000000", "2953.99000000", "2954.67000000", "39.85000000", 1752380759999, "117726.71204700", 489, "18.82520000", "55612.96249900", "0"], [1752380760000, "2954.67000000", "2954.68000000", "2953.99000000", "2954.42000000", "60.87650000", 1752380819999, "179849.09173200", 402, "37.13620000", "109710.37139600", "0"], [1752380820000, "2954.42000000", "2954.42000000", "2953.51000000", "2953.76000000", "33.36350000", 1752380879999, "98553.95538400", 554, "10.55520000", "31177.72998000", "0"], [1752380880000, "2953.77000000", "2953.77000000", "2953.22000000", "2953.41000000", "51.84350000", 1752380939999, "153118.47341800", 477, "14.31300000", "42271.41413900", "0"], [1752380940000, "2953.41000000", "2953.42000000", "2952.66000000", "2952.67000000", "74.93570000", 1752380999999, "221280.10048200", 431, "10.36650000", "30612.13300100", "0"], [1752381000000, "2952.67000000", "2953.42000000", "2951.99000000", "2953.42000000", "60.41960000", 1752381059999, "178386.52864800", 922, "31.41870000", "92760.83814500", "0"], [1752381060000, "2953.42000000", "2955.56000000", "2953.41000000", "2954.69000000", "59.85540000", 1752381119999, "176851.48263700", 962, "40.48030000", "119597.04461200", "0"], [1752381120000, "2954.68000000", "2954.88000000", "2954.09000000", "2954.10000000", "20.49640000", 1752381179999, "60560.57221300", 393, "8.42340000", "24889.14063000", "0"], [1752381180000, "2954.10000000", "2955.23000000", "2954.10000000", "2954.49000000", "32.51260000", 1752381239999, "96063.54468800", 592, "15.45020000", "45645.96382600", "0"], [1752381240000, "2954.50000000", "2956.80000000", "2954.49000000", "2956.76000000", "170.06290000", 1752381299999, "502675.27352700", 787, "152.19930000", "449875.62671100", "0"], [1752381300000, "2956.76000000", "2956.77000000", "2954.67000000", "2955.44000000", "394.80660000", 1752381359999, "1167077.89076300", 1263, "56.25610000", "166275.18956700", "0"], [1752381360000, "2955.44000000", "2956.43000000", "2955.23000000", "2956.42000000", "125.47720000", 1752381419999, "370853.55556100", 578, "106.19180000", "313853.50379500", "0"], [1752381420000, "2956.43000000", "2956.50000000", "2956.28000000", "2956.50000000", "73.70440000", 1752381479999, "217895.45868900", 214, "58.20330000", "172066.81483100", "0"], [1752381480000, "2956.50000000", "2956.50000000", "2956.03000000", "2956.04000000", "78.83410000", 1752381539999, "233069.16932500", 256, "48.09660000", "142196.19667500", "0"], [1752381540000, "2956.04000000", "2956.20000000", "2955.41000000", "2955.53000000", "80.41150000", 1752381599999, "237668.19230100", 375, "48.18260000", "142401.56892400", "0"], [1752381600000, "2955.54000000", "2956.50000000", "2955.23000000", "2955.23000000", "131.42780000", 1752381659999, "388453.65507000", 675, "26.88810000", "79479.80170400", "0"], [1752381660000, "2955.24000000", "2955.24000000", "2954.50000000", "2954.99000000", "36.88340000", 1752381719999, "108985.29201700", 544, "16.94540000", "50070.66296100", "0"], [1752381720000, "2955.00000000", "2955.00000000", "2954.52000000", "2954.52000000", "61.59210000", 1752381779999, "181990.52376400", 245, "7.86600000", "23242.69837000", "0"], [1752381780000, "2954.53000000", "2954.80000000", "2954.52000000", "2954.80000000", "19.88820000", 1752381839999, "58762.97286600", 108, "15.55120000", "45948.14375100", "0"], [1752381840000, "2954.80000000", "2955.13000000", "2954.77000000", "2954.78000000", "24.19410000", 1752381899999, "71490.43698600", 188, "13.91980000", "41130.53594700", "0"], [1752381900000, "2954.77000000", "2956.39000000", "2954.77000000", "2956.39000000", "41.20420000", 1752381959999, "121789.91598800", 435, "39.23530000", "115971.05960500", "0"], [1752381960000, "2956.39000000", "2956.69000000", "2955.99000000", "2956.38000000", "148.47850000", 1752382019999, "438962.61489500", 503, "82.89980000", "245085.98149500", "0"], [1752382020000, "2956.38000000", "2956.50000000", "2955.68000000", "2956.39000000", "116.62460000", 1752382079999, "344781.54339700", 591, "11.67790000", "34522.35827400", "0"], [1752382080000, "2956.38000000", "2957.31000000", "2956.38000000", "2957.19000000", "111.70050000", 1752382139999, "330277.60585300", 676, "97.00170000", "286811.78440500", "0"], [1752382140000, "2957.20000000", "2957.64000000", "2956.72000000", "2956.80000000", "156.65450000", 1752382199999, "463267.56343400", 642, "117.27510000", "346810.40733300", "0"], [1752382200000, "2956.79000000", "2957.30000000", "2956.79000000", "2957.30000000", "42.56170000", 1752382259999, "125852.45995600", 257, "22.23520000", "65750.89480800", "0"], [1752382260000, "2957.30000000", "2957.94000000", "2957.30000000", "2957.35000000", "154.72470000", 1752382319999, "457642.69546600", 634, "36.89770000", "109128.94907400", "0"], [1752382320000, "2957.36000000", "2957.76000000", "2957.35000000", "2957.76000000", "38.51700000", 1752382379999, "113914.55841200", 285, "33.73970000", "99785.44536800", "0"], [1752382380000, "2957.75000000", "2957.76000000", "2957.53000000", "2957.56000000", "54.85550000", 1752382439999, "162245.06323600", 381, "28.51100000", "84325.81722800", "0"], [1752382440000, "2957.56000000", "2958.00000000", "2957.56000000", "2958.00000000", "38.91540000", 1752382499999, "115105.43902200", 423, "29.58500000", "87507.89799700", "0"], [1752382500000, "2958.00000000", "2958.81000000", "2957.30000000", "2958.00000000", "558.37520000", 1752382559999, "1651552.37890700", 1121, "432.10230000", "1278032.57469100", "0"], [1752382560000, "2958.00000000", "2958.01000000", "2957.00000000", "2957.92000000", "301.97510000", 1752382619999, "893173.67324000", 687, "73.79160000", "218235.03353600", "0"], [1752382620000, "2957.93000000", "2959.52000000", "2957.92000000", "2958.81000000", "176.26710000", 1752382679999, "521577.85856100", 978, "116.77270000", "345530.36409000", "0"], [1752382680000, "2958.80000000", "2959.09000000", "2958.59000000", "2958.59000000", "294.68120000", 1752382739999, "871899.92786800", 545, "132.70230000", "392635.12182000", "0"], [1752382740000, "2958.60000000", "2958.67000000", "2958.59000000", "2958.67000000", "35.41560000", 1752382799999, "104780.76154600", 158, "33.93770000", "100408.25732500", "0"], [1752382800000, "2958.67000000", "2962.04000000", "2958.66000000", "2961.60000000", "578.65850000", 1752382859999, "1712886.42376900", 2334, "365.87110000", "1083008.06493900", "0"], [1752382860000, "2961.60000000", "2961.60000000", "2959.05000000", "2959.59000000", "412.38580000", 1752382919999, "1220703.62940500", 1881, "203.05340000", "601070.75557700", "0"], [1752382920000, "2959.60000000", "2959.60000000", "2958.06000000", "2958.06000000", "175.29700000", 1752382979999, "518684.45497500", 752, "30.83330000", "91241.10580600", "0"], [1752382980000, "2958.06000000", "2959.70000000", "2956.49000000", "2959.69000000", "314.45120000", 1752383039999, "930108.31353200", 1408, "196.29100000", "580637.58528800", "0"], [1752383040000, "2959.70000000", "2963.40000000", "2959.69000000", "2961.78000000", "546.31930000", 1752383099999, "1618276.58741900", 2054, "357.32920000", "1058319.69785800", "0"], [1752383100000, "2961.78000000", "2962.20000000", "2960.04000000", "2960.05000000", "131.95090000", 1752383159999, "390745.63926800", 590, "42.97630000", "127263.04021800", "0"], [1752383160000, "2960.04000000", "2960.50000000", "2959.72000000", "2960.50000000", "65.77180000", 1752383219999, "194688.62716600", 378, "55.62160000", "164644.10830100", "0"], [1752383220000, "2960.50000000", "2961.37000000", "2960.37000000", "2961.36000000", "60.34760000", 1752383279999, "178672.05131100", 316, "47.45410000", "140497.28806300", "0"], [1752383280000, "2961.35000000", "2961.78000000", "2960.70000000", "2961.78000000", "209.96250000", 1752383339999, "621710.79841300", 649, "86.48110000", "256070.89244700", "0"], [1752383340000, "2961.78000000", "2962.41000000", "2961.21000000", "2961.21000000", "106.07030000", 1752383399999, "314161.02703100", 551, "32.66740000", "96756.68638200", "0"], [1752383400000, "2961.22000000", "2961.22000000", "2959.36000000", "2959.45000000", "96.62500000", 1752383459999, "286024.44833400", 655, "30.51650000", "90321.60768000", "0"], [1752383460000, "2959.45000000", "2959.65000000", "2959.44000000", "2959.64000000", "50.21170000", 1752383519999, "148606.56164200", 194, "44.88490000", "132841.79352600", "0"], [1752383520000, "2959.65000000", "2959.90000000", "2959.39000000", "2959.39000000", "171.83220000", 1752383579999, "508560.74355000", 324, "17.69980000", "52386.22603900", "0"], [1752383580000, "2959.40000000", "2959.87000000", "2959.39000000", "2959.60000000", "97.42200000", 1752383639999, "288349.72524000", 278, "70.51680000", "208714.61404500", "0"], [1752383640000, "2959.60000000", "2959.61000000", "2959.01000000", "2959.06000000", "216.83470000", 1752383699999, "641674.99739800", 374, "41.30130000", "122217.74588900", "0"], [1752383700000, "2959.06000000", "2959.06000000", "2957.07000000", "2957.17000000", "149.87260000", 1752383759999, "443285.97696000", 981, "45.91640000", "135794.21434900", "0"], [1752383760000, "2957.18000000", "2957.18000000", "2956.17000000", "2956.28000000", "67.00500000", 1752383819999, "198139.15882500", 460, "55.39620000", "163814.31536900", "0"], [1752383820000, "2956.29000000", "2956.70000000", "2956.10000000", "2956.11000000", "54.57750000", 1752383879999, "161357.55071800", 401, "23.67350000", "69989.15635400", "0"], [1752383880000, "2956.12000000", "2956.12000000", "2955.87000000", "2955.87000000", "49.70350000", 1752383939999, "146925.65363800", 193, "31.15930000", "92109.29266000", "0"], [1752383940000, "2955.87000000", "2955.88000000", "2955.25000000", "2955.26000000", "103.23560000", 1752383999999, "305120.41047400", 478, "10.54820000", "31173.92873500", "0"], [1752384000000, "2955.26000000", "2955.74000000", "2955.26000000", "2955.27000000", "110.10250000", 1752384059999, "325392.63624700", 372, "91.49280000", "270391.90614600", "0"], [1752384060000, "2955.28000000", "2955.28000000", "2955.17000000", "2955.27000000", "30.55450000", 1752384119999, "90294.91170900", 176, "10.05510000", "29714.90290600", "0"], [1752384120000, "2955.28000000", "2955.28000000", "2955.27000000", "2955.28000000", "67.23360000", 1752384179999, "198693.78981100", 114, "34.87390000", "103062.13919200", "0"], [1752384180000, "2955.28000000", "2955.45000000", "2955.27000000", "2955.45000000", "18.87140000", 1752384239999, "55770.37052300", 178, "12.77850000", "37764.20594000", "0"], [1752384240000, "2955.45000000", "2955.89000000", "2955.25000000", "2955.43000000", "126.75520000", 1752384299999, "374616.11892300", 563, "95.60940000", "282559.40855700", "0"], [1752384300000, "2955.51000000", "2955.51000000", "2954.37000000", "2954.37000000", "144.79740000", 1752384359999, "427875.94544800", 547, "39.02030000", "115292.58301700", "0"], [1752384360000, "2954.37000000", "2955.91000000", "2954.37000000", "2955.91000000", "58.35100000", 1752384419999, "172423.99803500", 504, "45.43270000", "134251.97426200", "0"], [1752384420000, "2955.92000000", "2955.92000000", "2955.63000000", "2955.64000000", "67.07500000", 1752384479999, "198262.07120400", 330, "23.76270000", "70237.52184700", "0"], [1752384480000, "2955.64000000", "2955.68000000", "2955.40000000", "2955.68000000", "46.97590000", 1752384539999, "138835.93059400", 248, "29.86240000", "88257.80627000", "0"], [1752384540000, "2955.67000000", "2955.68000000", "2955.67000000", "2955.68000000", "30.28600000", 1752384599999, "89515.66754500", 117, "24.59250000", "72687.56040000", "0"], [1752384600000, "2955.68000000", "2955.68000000", "2955.30000000", "2955.30000000", "65.56270000", 1752384659999, "193779.45698200", 257, "41.30970000", "122097.63629300", "0"], [1752384660000, "2955.31000000", "2955.31000000", "2955.30000000", "2955.31000000", "9.21220000", 1752384719999, "27224.88203800", 70, "6.73780000", "19912.28771800", "0"], [1752384720000, "2955.31000000", "2958.77000000", "2955.30000000", "2958.77000000", "256.67210000", 1752384779999, "759038.91639200", 1318, "232.83730000", "688533.18742900", "0"], [1752384780000, "2958.77000000", "2958.77000000", "2958.39000000", "2958.40000000", "24.48740000", 1752384839999, "72446.69769000", 190, "14.04590000", "41555.64462600", "0"], [1752384840000, "2958.40000000", "2958.40000000", "2957.74000000", "2958.00000000", "55.52680000", 1752384899999, "164254.47586700", 363, "28.88110000", "85437.88205800", "0"], [1752384900000, "2958.00000000", "2959.00000000", "2957.69000000", "2957.69000000", "74.05340000", 1752384959999, "219073.02426300", 807, "27.77730000", "82172.00952100", "0"], [1752384960000, "2957.70000000", "2957.70000000", "2957.08000000", "2957.08000000", "53.29350000", 1752385019999, "157612.05533300", 418, "27.74340000", "82051.19162100", "0"], [1752385020000, "2957.09000000", "2957.09000000", "2955.14000000", "2955.57000000", "267.82460000", 1752385079999, "791746.89713100", 1087, "33.66800000", "99516.74356700", "0"], [1752385080000, "2955.57000000", "2956.42000000", "2955.07000000", "2956.42000000", "72.43270000", 1752385139999, "214074.13686100", 455, "32.06570000", "94768.23899000", "0"], [1752385140000, "2956.42000000", "2959.29000000", "2956.41000000", "2959.28000000", "199.36740000", 1752385199999, "589632.16010100", 918, "191.41530000", "566121.24561900", "0"], [1752385200000, "2959.29000000", "2959.29000000", "2957.93000000", "2958.10000000", "154.64800000", 1752385259999, "457590.61205700", 635, "22.28340000", "65924.58855700", "0"], [1752385260000, "2958.10000000", "2958.50000000", "2955.67000000", "2955.67000000", "157.97820000", 1752385319999, "467162.46329300", 1094, "34.07120000", "100781.45915500", "0"], [1752385320000, "2955.68000000", "2956.03000000", "2955.68000000", "2956.03000000", "79.82510000", 1752385379999, "235949.34905900", 382, "39.49050000", "116724.55164600", "0"], [1752385380000, "2956.04000000", "2956.04000000", "2954.83000000", "2954.84000000", "86.65830000", 1752385439999, "256118.43462800", 511, "20.88380000", "61730.67771600", "0"], [1752385440000, "2954.84000000", "2954.84000000", "2953.74000000", "2953.97000000", "248.58620000", 1752385499999, "734366.61614100", 507, "9.59640000", "28352.76156200", "0"], [1752385500000, "2953.97000000", "2954.02000000", "2951.67000000", "2952.04000000", "368.83650000", 1752385559999, "1089138.62516900", 1098, "18.24020000", "53849.71607400", "0"], [1752385560000, "2952.04000000", "2952.04000000", "2950.00000000", "2950.67000000", "284.78640000", 1752385619999, "840265.95275300", 1408, "41.09340000", "121249.15389100", "0"], [1752385620000, "2950.67000000", "2953.84000000", "2950.67000000", "2953.84000000", "147.27700000", 1752385679999, "434835.42373900", 1090, "117.74210000", "347626.45711200", "0"], [1752385680000, "2953.84000000", "2953.84000000", "2952.67000000", "2952.67000000", "85.78660000", 1752385739999, "253360.27797100", 557, "25.14800000", "74280.02353300", "0"], [1752385740000, "2952.67000000", "2952.89000000", "2952.16000000", "2952.83000000", "76.06610000", 1752385799999, "224587.04962500", 449, "31.04400000", "91654.57675600", "0"], [1752385800000, "2952.83000000", "2953.48000000", "2952.14000000", "2953.48000000", "342.75240000", 1752385859999, "1012164.24928800", 679, "294.75900000", "870445.22770800", "0"], [1752385860000, "2953.47000000", "2953.47000000", "2951.61000000", "2953.11000000", "145.45670000", 1752385919999, "429453.29354100", 793, "98.33610000", "290329.56447700", "0"], [1752385920000, "2953.12000000", "2953.12000000", "2951.63000000", "2951.64000000", "28.30470000", 1752385979999, "83566.89349300", 396, "4.37730000", "12921.64893000", "0"], [1752385980000, "2951.63000000", "2951.64000000", "2950.72000000", "2950.99000000", "93.99230000", 1752386039999, "277414.49788500", 382, "7.02870000", "20744.38360800", "0"], [1752386040000, "2950.99000000", "2951.48000000", "2950.99000000", "2951.39000000", "32.65520000", 1752386099999, "96375.94379100", 325, "15.89020000", "46895.38748900", "0"], [1752386100000, "2951.40000000", "2951.89000000", "2951.31000000", "2951.64000000", "50.16700000", 1752386159999, "148077.88889500", 500, "24.99450000", "73775.18297700", "0"], [1752386160000, "2951.64000000", "2951.65000000", "2950.36000000", "2950.36000000", "48.35680000", 1752386219999, "142702.33524000", 640, "11.25300000", "33206.92234100", "0"], [1752386220000, "2950.36000000", "2950.70000000", "2950.00000000", "2950.01000000", "42.86800000", 1752386279999, "126470.94466200", 425, "15.48340000", "45680.34955900", "0"], [1752386280000, "2950.01000000", "2950.02000000", "2949.89000000", "2950.02000000", "62.37220000", 1752386339999, "183993.90279800", 289, "45.00530000", "132762.05844900", "0"], [1752386340000, "2950.01000000", "2951.20000000", "2950.01000000", "2950.66000000", "22.22840000", 1752386399999, "65592.57062700", 381, "14.43820000", "42604.56038000", "0"], [1752386400000, "2950.66000000", "2950.66000000", "2950.01000000", "2950.02000000", "28.23540000", 1752386459999, "83302.88403900", 304, "16.61110000", "49008.06062400", "0"], [1752386460000, "2950.02000000", "2950.61000000", "2949.64000000", "2950.40000000", "129.43070000", 1752386519999, "381825.36981200", 662, "92.37660000", "272515.50317200", "0"], [1752386520000, "2950.40000000", "2951.45000000", "2950.39000000", "2951.44000000", "55.67050000", 1752386579999, "164257.06414600", 346, "21.12550000", "62333.41219100", "0"], [1752386580000, "2951.45000000", "2953.12000000", "2951.45000000", "2953.11000000", "277.07460000", 1752386639999, "818158.36611500", 624, "267.36770000", "789497.16530700", "0"], [1752386640000, "2953.11000000", "2953.22000000", "2952.05000000", "2952.30000000", "172.05280000", 1752386699999, "507984.04241000", 517, "46.57000000", "137505.49003900", "0"], [1752386700000, "2952.30000000", "2953.24000000", "2952.29000000", "2953.24000000", "72.66760000", 1752386759999, "214548.38707600", 245, "66.74020000", "197045.16350100", "0"], [1752386760000, "2953.24000000", "2953.84000000", "2953.23000000", "2953.83000000", "23.44630000", 1752386819999, "69249.33643900", 267, "16.93080000", "50005.13229400", "0"], [1752386820000, "2953.83000000", "2954.26000000", "2952.70000000", "2952.70000000", "73.89200000", 1752386879999, "218254.29473100", 597, "37.92040000", "112015.96814600", "0"], [1752386880000, "2952.70000000", "2953.10000000", "2952.46000000", "2953.10000000", "42.25300000", 1752386939999, "124758.54324600", 383, "25.93610000", "76579.01651100", "0"], [1752386940000, "2953.09000000", "2953.19000000", "2952.50000000", "2953.19000000", "84.85420000", 1752386999999, "250561.93122800", 490, "43.83260000", "129426.28228000", "0"], [1752387000000, "2953.19000000", "2953.23000000", "2952.66000000", "2952.67000000", "21.38450000", 1752387059999, "63150.53275800", 255, "12.20910000", "36054.85698500", "0"], [1752387060000, "2952.66000000", "2952.67000000", "2952.66000000", "2952.67000000", "19.86340000", 1752387119999, "58650.01992700", 97, "15.32830000", "45259.41156100", "0"], [1752387120000, "2952.67000000", "2952.67000000", "2952.30000000", "2952.50000000", "48.30390000", 1752387179999, "142618.26925000", 290, "13.81480000", "40787.85928600", "0"], [1752387180000, "2952.50000000", "2954.22000000", "2952.49000000", "2954.22000000", "72.90250000", 1752387239999, "215316.97449900", 482, "68.48840000", "202279.50215600", "0"], [1752387240000, "2954.21000000", "2954.22000000", "2953.50000000", "2953.56000000", "30.81460000", 1752387299999, "91023.77408700", 292, "9.72700000", "28731.33449400", "0"], [1752387300000, "2953.57000000", "2955.00000000", "2953.56000000", "2955.00000000", "60.98980000", 1752387359999, "180181.21759600", 830, "26.29060000", "77670.65734300", "0"], [1752387360000, "2955.00000000", "2955.00000000", "2954.85000000", "2954.99000000", "63.13690000", 1752387419999, "186564.92291600", 272, "30.41120000", "89862.12676900", "0"], [1752387420000, "2955.00000000", "2955.50000000", "2953.28000000", "2953.58000000", "75.80480000", 1752387479999, "223972.87245100", 727, "34.49210000", "101920.39248200", "0"], [1752387480000, "2953.58000000", "2954.67000000", "2953.58000000", "2954.67000000", "30.69810000", 1752387539999, "90690.70156800", 416, "23.76750000", "70215.31920800", "0"], [1752387540000, "2954.67000000", "2955.30000000", "2954.66000000", "2955.29000000", "21.76290000", 1752387599999, "64306.90112900", 183, "18.21540000", "53823.09162800", "0"], [1752387600000, "2955.29000000", "2955.50000000", "2955.29000000", "2955.50000000", "33.99780000", 1752387659999, "100474.54858900", 146, "26.67900000", "78844.67249700", "0"], [1752387660000, "2955.50000000", "2955.50000000", "2955.39000000", "2955.40000000", "17.96350000", 1752387719999, "53090.42328800", 109, "7.97710000", "23575.96708700", "0"], [1752387720000, "2955.40000000", "2955.99000000", "2955.39000000", "2955.98000000", "38.99700000", 1752387779999, "115256.25540300", 320, "30.29860000", "89547.85905700", "0"], [1752387780000, "2955.99000000", "2955.99000000", "2955.18000000", "2955.98000000", "87.42310000", 1752387839999, "258396.63412400", 674, "16.31470000", "48221.40320700", "0"], [1752387840000, "2955.99000000", "2957.40000000", "2955.89000000", "2957.39000000", "252.97050000", 1752387899999, "747814.69313500", 833, "211.49630000", "625191.88245200", "0"], [1752387900000, "2957.40000000", "2957.40000000", "2957.39000000", "2957.40000000", "63.93410000", 1752387959999, "189078.66774800", 125, "59.97490000", "177369.76926000", "0"], [1752387960000, "2957.39000000", "2957.40000000", "2956.84000000", "2957.25000000", "70.39540000", 1752388019999, "208171.13873900", 397, "33.82990000", "100037.00875000", "0"], [1752388020000, "2957.24000000", "2957.25000000", "2956.00000000", "2956.01000000", "68.13270000", 1752388079999, "201443.17477600", 431, "32.77570000", "96905.51314100", "0"], [1752388080000, "2956.00000000", "2956.38000000", "2955.80000000", "2955.81000000", "75.79000000", 1752388139999, "224044.58729700", 350, "24.12550000", "71320.62288800", "0"], [1752388140000, "2955.80000000", "2955.81000000", "2954.63000000", "2954.87000000", "58.36050000", 1752388199999, "172468.06551500", 488, "15.18350000", "44870.75974700", "0"], [1752388200000, "2954.87000000", "2955.39000000", "2954.87000000", "2954.97000000", "36.03250000", 1752388259999, "106476.79086200", 341, "23.17510000", "68481.57701900", "0"], [1752388260000, "2954.98000000", "2956.32000000", "2954.97000000", "2956.32000000", "46.32860000", 1752388319999, "136913.57382000", 388, "37.93410000", "112105.40792200", "0"], [1752388320000, "2956.33000000", "2956.85000000", "2956.33000000", "2956.85000000", "50.31040000", 1752388379999, "148743.73201200", 309, "44.81950000", "132509.23507900", "0"], [1752388380000, "2956.84000000", "2958.18000000", "2956.84000000", "2958.18000000", "84.19000000", 1752388439999, "249023.60760100", 603, "81.84990000", "242102.23162400", "0"], [1752388440000, "2958.17000000", "2958.25000000", "2956.95000000", "2957.73000000", "85.85270000", 1752388499999, "253944.96508000", 946, "37.92760000", "112191.71557000", "0"], [1752388500000, "2957.73000000", "2957.73000000", "2957.57000000", "2957.58000000", "39.37500000", 1752388559999, "116456.16897300", 167, "17.72450000", "52421.70331500", "0"], [1752388560000, "2957.57000000", "2959.00000000", "2956.80000000", "2958.70000000", "275.63610000", 1752388619999, "815294.67848100", 871, "188.57180000", "557764.73286400", "0"], [1752388620000, "2958.70000000", "2959.43000000", "2958.27000000", "2958.63000000", "160.22320000", 1752388679999, "474101.06313400", 746, "90.03390000", "266414.51644400", "0"], [1752388680000, "2958.62000000", "2966.11000000", "2958.50000000", "2962.90000000", "1139.90850000", 1752388739999, "3377470.08633800", 3489, "850.58070000", "2520048.58847600", "0"], [1752388740000, "2962.90000000", "2967.52000000", "2962.39000000", "2963.90000000", "1305.91710000", 1752388799999, "3872117.12147500", 4380, "681.70360000", "2021183.77101700", "0"], [1752388800000, "2963.91000000", "2963.91000000", "2961.98000000", "2962.09000000", "193.27290000", 1752388859999, "572562.14257800", 993, "112.70060000", "333845.50328800", "0"], [1752388860000, "2962.08000000", "2964.00000000", "2962.08000000", "2964.00000000", "99.54020000", 1752388919999, "294883.11223900", 735, "71.38750000", "211481.72681600", "0"], [1752388920000, "2963.99000000", "2967.97000000", "2963.64000000", "2966.48000000", "555.59510000", 1752388979999, "1647564.32746000", 2534, "381.18270000", "1130272.53352200", "0"], [1752388980000, "2966.47000000", "2966.50000000", "2964.59000000", "2964.76000000", "169.76640000", 1752389039999, "503479.06183800", 848, "81.66730000", "242190.89706700", "0"], [1752389040000, "2964.75000000", "2965.04000000", "2962.00000000", "2962.01000000", "373.53410000", 1752389099999, "1106885.80730900", 890, "47.16650000", "139806.11170000", "0"], [1752389100000, "2962.01000000", "2962.50000000", "2960.99000000", "2960.99000000", "128.60100000", 1752389159999, "380922.03423000", 698, "73.70970000", "218324.79124700", "0"], [1752389160000, "2960.99000000", "2961.00000000", "2959.87000000", "2960.21000000", "95.46270000", 1752389219999, "282593.09426000", 683, "45.87060000", "135780.95315600", "0"], [1752389220000, "2960.21000000", "2961.00000000", "2960.21000000", "2960.38000000", "42.55090000", 1752389279999, "125981.35417600", 311, "22.17310000", "65645.55129800", "0"], [1752389280000, "2960.37000000", "2960.68000000", "2960.00000000", "2960.51000000", "39.69450000", 1752389339999, "117503.15731900", 293, "13.24570000", "39211.13251800", "0"], [1752389340000, "2960.51000000", "2960.51000000", "2959.49000000", "2960.29000000", "97.39740000", 1752389399999, "288283.06294300", 502, "51.47970000", "152364.23978900", "0"], [1752389400000, "2960.30000000", "2961.11000000", "2959.49000000", "2961.08000000", "618.24010000", 1752389459999, "1830279.24349600", 879, "474.41090000", "1404411.63176200", "0"], [1752389460000, "2961.09000000", "2961.50000000", "2960.50000000", "2960.51000000", "80.62130000", 1752389519999, "238735.92728100", 448, "34.36680000", "101763.05550300", "0"], [1752389520000, "2960.50000000", "2961.04000000", "2960.34000000", "2960.34000000", "93.41810000", 1752389579999, "276594.93020900", 446, "42.66460000", "126319.62747000", "0"], [1752389580000, "2960.33000000", "2960.33000000", "2959.28000000", "2959.29000000", "35.62310000", 1752389639999, "105436.05442700", 418, "10.19920000", "30187.54715900", "0"], [1752389640000, "2959.29000000", "2960.32000000", "2958.79000000", "2958.79000000", "95.69370000", 1752389699999, "283214.89587800", 957, "64.26940000", "190211.37755400", "0"], [1752389700000, "2958.79000000", "2959.30000000", "2958.55000000", "2959.30000000", "85.13800000", 1752389759999, "251904.74645200", 379, "13.80310000", "40841.73687300", "0"], [1752389760000, "2959.30000000", "2960.13000000", "2959.12000000", "2960.13000000", "55.28330000", 1752389819999, "163606.74277400", 399, "36.82180000", "108972.66933200", "0"], [1752389820000, "2960.13000000", "2960.13000000", "2960.02000000", "2960.02000000", "12.06290000", 1752389879999, "35707.65831600", 112, "4.17120000", "12347.28655600", "0"], [1752389880000, "2960.02000000", "2960.02000000", "2959.80000000", "2959.83000000", "48.50010000", 1752389939999, "143553.55607500", 355, "29.99620000", "88783.43698800", "0"], [1752389940000, "2959.83000000", "2959.83000000", "2959.82000000", "2959.82000000", "39.42050000", 1752389999999, "116677.79510000", 135, "21.07900000", "62390.25657000", "0"], [1752390000000, "2959.83000000", "2960.21000000", "2959.82000000", "2960.21000000", "37.28650000", 1752390059999, "110368.18232700", 296, "32.94640000", "97520.75680900", "0"], [1752390060000, "2960.20000000", "2960.70000000", "2960.18000000", "2960.49000000", "56.51270000", 1752390119999, "167305.36269900", 383, "15.84420000", "46905.36105500", "0"], [1752390120000, "2960.50000000", "2960.50000000", "2958.56000000", "2958.56000000", "101.65150000", 1752390179999, "300840.70361500", 596, "12.92110000", "38242.01479500", "0"], [1752390180000, "2958.56000000", "2958.57000000", "2956.50000000", "2956.50000000", "277.81920000", 1752390239999, "821667.11384400", 997, "69.35020000", "205073.69037100", "0"], [1752390240000, "2956.49000000", "2957.95000000", "2956.49000000", "2957.94000000", "89.64210000", 1752390299999, "265070.54155800", 745, "65.64540000", "194111.64005300", "0"], [1752390300000, "2957.94000000", "2959.32000000", "2957.94000000", "2959.31000000", "70.23800000", 1752390359999, "207801.48355600", 580, "46.10000000", "136386.13118000", "0"], [1752390360000, "2959.31000000", "2961.00000000", "2959.31000000", "2960.99000000", "39.85240000", 1752390419999, "117962.81707500", 574, "19.88730000", "58868.43594900", "0"], [1752390420000, "2961.00000000", "2961.00000000", "2958.60000000", "2958.60000000", "307.29670000", 1752390479999, "909651.55401200", 946, "154.27610000", "456697.84856100", "0"], [1752390480000, "2958.60000000", "2958.61000000", "2958.09000000", "2958.09000000", "43.01070000", 1752390539999, "127245.28067200", 241, "35.08020000", "103784.83937200", "0"], [1752390540000, "2958.09000000", "2958.09000000", "2958.00000000", "2958.06000000", "37.67030000", 1752390599999, "111429.76229800", 189, "31.58310000", "93423.62363100", "0"], [1752390600000, "2958.06000000", "2958.06000000", "2957.92000000", "2957.93000000", "47.88190000", 1752390659999, "141635.83523700", 203, "10.26960000", "30377.38975500", "0"], [1752390660000, "2957.93000000", "2957.93000000", "2956.93000000", "2957.47000000", "97.08600000", 1752390719999, "287141.92042200", 620, "41.05810000", "121433.37163700", "0"], [1752390720000, "2957.48000000", "2958.50000000", "2957.47000000", "2958.50000000", "58.96050000", 1752390779999, "174389.46091000", 448, "52.77490000", "156092.43394200", "0"], [1752390780000, "2958.50000000", "2959.50000000", "2958.49000000", "2958.95000000", "88.90610000", 1752390839999, "263088.27111600", 533, "45.72260000", "135292.22626100", "0"], [1752390840000, "2958.94000000", "2959.80000000", "2958.94000000", "2959.56000000", "49.94370000", 1752390899999, "147809.50841400", 431, "33.20920000", "98279.52608000", "0"], [1752390900000, "2959.56000000", "2960.77000000", "2959.56000000", "2960.77000000", "45.42640000", 1752390959999, "134463.31099500", 400, "40.99950000", "121359.11031800", "0"], [1752390960000, "2960.76000000", "2961.55000000", "2960.76000000", "2960.87000000", "136.87860000", 1752391019999, "405302.56575500", 592, "113.01340000", "334634.75874800", "0"], [1752391020000, "2960.87000000", "2961.46000000", "2960.86000000", "2961.46000000", "98.89600000", 1752391079999, "292851.74238800", 380, "80.60800000", "238694.78912000", "0"], [1752391080000, "2961.46000000", "2961.46000000", "2960.00000000", "2960.13000000", "114.43620000", 1752391139999, "338794.63297800", 552, "9.29620000", "27520.90322300", "0"], [1752391140000, "2960.12000000", "2961.00000000", "2960.12000000", "2960.99000000", "20.35330000", 1752391199999, "60256.75898000", 374, "14.26250000", "42224.29402400", "0"], [1752391200000, "2961.00000000", "2961.66000000", "2960.62000000", "2961.16000000", "154.16580000", 1752391259999, "456493.33614200", 609, "86.65610000", "256596.98392600", "0"], [1752391260000, "2961.17000000", "2961.38000000", "2960.68000000", "2961.38000000", "97.44810000", 1752391319999, "288552.36299300", 392, "86.41400000", "255881.46033900", "0"], [1752391320000, "2961.38000000", "2961.38000000", "2961.37000000", "2961.37000000", "22.30720000", 1752391379999, "66060.04425900", 135, "17.13950000", "50756.57251000", "0"], [1752391380000, "2961.38000000", "2961.50000000", "2961.37000000", "2961.39000000", "129.44660000", 1752391439999, "383349.73000800", 312, "72.02780000", "213305.23136900", "0"], [1752391440000, "2961.38000000", "2961.39000000", "2959.99000000", "2959.99000000", "313.82020000", 1752391499999, "929019.30804400", 677, "44.79620000", "132603.32045300", "0"], [1752391500000, "2959.99000000", "2960.20000000", "2959.99000000", "2960.19000000", "19.60730000", 1752391559999, "58038.72253600", 196, "14.32700000", "42408.30431900", "0"], [1752391560000, "2960.20000000", "2960.95000000", "2960.19000000", "2960.69000000", "428.02710000", 1752391619999, "1267123.62571200", 340, "383.65240000", "1135743.15278400", "0"], [1752391620000, "2960.69000000", "2960.77000000", "2959.79000000", "2960.00000000", "116.95460000", 1752391679999, "346212.62469500", 449, "29.91870000", "88572.30744500", "0"], [1752391680000, "2960.00000000", "2960.00000000", "2958.75000000", "2959.06000000", "68.27410000", 1752391739999, "202028.22930800", 489, "36.62510000", "108375.01132800", "0"], [1752391740000, "2959.06000000", "2960.07000000", "2959.06000000", "2960.07000000", "104.67490000", 1752391799999, "309771.73069300", 454, "47.39060000", "140247.73857000", "0"], [1752391800000, "2960.07000000", "2961.49000000", "2960.06000000", "2961.49000000", "319.10280000", 1752391859999, "944852.80411100", 643, "289.84800000", "858224.83532300", "0"], [1752391860000, "2961.49000000", "2961.49000000", "2960.41000000", "2961.06000000", "92.37880000", 1752391919999, "273536.17186200", 528, "26.18240000", "77519.85781500", "0"], [1752391920000, "2961.05000000", "2961.13000000", "2960.69000000", "2961.08000000", "63.75280000", 1752391979999, "188762.31553400", 471, "52.85970000", "156508.46055900", "0"], [1752391980000, "2961.07000000", "2961.71000000", "2961.07000000", "2961.25000000", "62.73760000", 1752392039999, "185791.68350300", 426, "33.69150000", "99771.51097000", "0"], [1752392040000, "2961.26000000", "2963.11000000", "2961.05000000", "2963.11000000", "340.34860000", 1752392099999, "1008211.17778600", 1170, "174.43530000", "516673.25064200", "0"], [1752392100000, "2963.12000000", "2963.85000000", "2963.00000000", "2963.84000000", "55.22750000", 1752392159999, "163664.86226500", 579, "29.01200000", "85976.37878400", "0"], [1752392160000, "2963.84000000", "2964.00000000", "2963.14000000", "2963.45000000", "133.19220000", 1752392219999, "394730.13404100", 463, "33.08480000", "98048.23168800", "0"], [1752392220000, "2963.44000000", "2964.34000000", "2963.07000000", "2964.18000000", "192.23480000", 1752392279999, "569734.33666100", 745, "151.76170000", "449773.54053100", "0"], [1752392280000, "2964.18000000", "2965.66000000", "2963.70000000", "2963.89000000", "390.83470000", 1752392339999, "1158642.65812300", 1393, "255.68850000", "758011.04295100", "0"], [1752392340000, "2963.88000000", "2964.49000000", "2963.34000000", "2964.04000000", "76.69680000", 1752392399999, "227324.45456100", 674, "35.48200000", "105163.22177100", "0"], [1752392400000, "2964.03000000", "2965.20000000", "2964.03000000", "2965.20000000", "103.79110000", 1752392459999, "307718.83249900", 621, "63.72220000", "188923.39478100", "0"], [1752392460000, "2965.20000000", "2965.38000000", "2963.50000000", "2963.71000000", "337.78440000", 1752392519999, "1001276.62603300", 905, "174.78280000", "518126.77971500", "0"], [1752392520000, "2963.70000000", "2963.71000000", "2962.91000000", "2962.92000000", "171.05850000", 1752392579999, "506918.23490000", 632, "64.49170000", "191112.51441000", "0"], [1752392580000, "2962.91000000", "2963.70000000", "2962.91000000", "2963.10000000", "85.29010000", 1752392639999, "252747.75778000", 484, "25.24400000", "74803.96356800", "0"], [1752392640000, "2963.10000000", "2963.56000000", "2962.71000000", "2963.21000000", "123.90460000", 1752392699999, "367132.22814900", 584, "65.95030000", "195410.73571200", "0"], [1752392700000, "2963.20000000", "2963.30000000", "2962.58000000", "2962.59000000", "30.21380000", 1752392759999, "89519.07666400", 417, "8.02900000", "23788.59115100", "0"], [1752392760000, "2962.59000000", "2962.59000000", "2961.80000000", "2962.13000000", "48.56610000", 1752392819999, "143858.56235000", 548, "33.51190000", "99262.54265400", "0"], [1752392820000, "2962.14000000", "2962.32000000", "2961.93000000", "2962.05000000", "46.76030000", 1752392879999, "138509.01360200", 242, "16.31860000", "48335.97376100", "0"], [1752392880000, "2962.04000000", "2962.12000000", "2961.94000000", "2961.94000000", "23.84670000", 1752392939999, "70633.10805500", 159, "5.91230000", "17512.11536700", "0"], [1752392940000, "2961.94000000", "2961.95000000", "2961.45000000", "2961.45000000", "71.17120000", 1752392999999, "210787.96556000", 280, "28.14990000", "83371.28339800", "0"], [1752393000000, "2961.45000000", "2961.52000000", "2961.45000000", "2961.52000000", "41.49060000", 1752393059999, "122873.57825000", 191, "32.42230000", "96018.12118600", "0"], [1752393060000, "2961.51000000", "2961.52000000", "2960.00000000", "2960.01000000", "283.01940000", 1752393119999, "837961.21328400", 756, "69.85060000", "206810.43362300", "0"], [1752393120000, "2960.00000000", "2962.12000000", "2960.00000000", "2962.12000000", "80.78910000", 1752393179999, "239222.84770000", 626, "70.57690000", "208987.58319000", "0"], [1752393180000, "2962.11000000", "2962.12000000", "2961.91000000", "2961.92000000", "61.30370000", 1752393239999, "181584.30558300", 182, "27.18290000", "80515.93186800", "0"], [1752393240000, "2961.91000000", "2961.92000000", "2961.89000000", "2961.91000000", "34.81870000", 1752393299999, "103129.95780500", 196, "25.92250000", "76780.27400000", "0"], [1752393300000, "2961.91000000", "2961.91000000", "2960.72000000", "2961.12000000", "82.30770000", 1752393359999, "243755.64553300", 464, "15.42450000", "45677.06177500", "0"], [1752393360000, "2961.12000000", "2962.71000000", "2961.12000000", "2962.71000000", "96.83470000", 1752393419999, "286800.21897900", 463, "56.99430000", "168807.09975700", "0"], [1752393420000, "2962.70000000", "2962.71000000", "2961.70000000", "2961.79000000", "95.78880000", 1752393479999, "283738.57658000", 351, "21.97410000", "65090.27689100", "0"], [1752393480000, "2961.78000000", "2963.85000000", "2961.78000000", "2963.23000000", "121.30970000", 1752393539999, "359470.30873200", 550, "71.12820000", "210769.23959600", "0"], [1752393540000, "2963.23000000", "2963.66000000", "2962.94000000", "2962.94000000", "51.46450000", 1752393599999, "152501.40491100", 340, "21.28380000", "63068.75711700", "0"], [1752393600000, "2962.95000000", "2964.45000000", "2962.94000000", "2964.01000000", "121.54450000", 1752393659999, "360250.52613300", 619, "55.94460000", "165799.34310400", "0"], [1752393660000, "2964.00000000", "2964.01000000", "2963.28000000", "2963.32000000", "141.20170000", 1752393719999, "418450.45053300", 346, "100.43450000", "297634.70255400", "0"], [1752393720000, "2963.32000000", "2963.32000000", "2961.42000000", "2961.43000000", "102.86700000", 1752393779999, "304713.12549900", 554, "5.98300000", "17725.08382900", "0"], [1752393780000, "2961.43000000", "2961.50000000", "2960.76000000", "2961.49000000", "109.03480000", 1752393839999, "322859.22666500", 347, "18.39020000", "54455.92912000", "0"], [1752393840000, "2961.49000000", "2961.63000000", "2961.11000000", "2961.27000000", "78.69730000", 1752393899999, "233055.09006800", 444, "28.71270000", "85027.34424000", "0"], [1752393900000, "2961.28000000", "2962.44000000", "2961.27000000", "2961.71000000", "75.59670000", 1752393959999, "223911.15264200", 508, "52.98560000", "156932.44198900", "0"], [1752393960000, "2961.71000000", "2961.81000000", "2960.94000000", "2960.94000000", "53.22380000", 1752394019999, "157623.79167800", 371, "16.89640000", "50040.26874600", "0"], [1752394020000, "2960.95000000", "2961.69000000", "2960.95000000", "2961.63000000", "179.16800000", 1752394079999, "530559.36803300", 544, "140.12980000", "414952.15460000", "0"], [1752394080000, "2961.64000000", "2961.64000000", "2960.31000000", "2960.99000000", "176.59950000", 1752394139999, "522858.13967200", 545, "39.10150000", "115767.18767000", "0"], [1752394140000, "2960.99000000", "2961.27000000", "2960.99000000", "2961.27000000", "33.68890000", 1752394199999, "99754.98229300", 158, "25.34380000", "75045.20390800", "0"], [1752394200000, "2961.27000000", "2961.30000000", "2960.89000000", "2960.90000000", "49.96270000", 1752394259999, "147944.84071500", 334, "22.93940000", "67925.29930900", "0"], [1752394260000, "2960.90000000", "2961.03000000", "2957.96000000", "2957.99000000", "2293.20520000", 1752394319999, "6784957.78282200", 1513, "1252.55480000", "3705317.19702000", "0"], [1752394320000, "2958.00000000", "2958.30000000", "2956.87000000", "2956.88000000", "1419.93680000", 1752394379999, "4198907.13036300", 1421, "687.01770000", "2031550.93895000", "0"], [1752394380000, "2956.88000000", "2960.56000000", "2955.99000000", "2960.11000000", "1148.26230000", 1752394439999, "3396127.98269500", 2190, "943.70910000", "2791274.88146200", "0"], [1752394440000, "2960.11000000", "2960.50000000", "2959.67000000", "2960.49000000", "170.02470000", 1752394499999, "503263.91912800", 445, "117.81610000", "348722.76523700", "0"], [1752394500000, "2960.50000000", "2960.69000000", "2958.41000000", "2958.41000000", "106.24700000", 1752394559999, "314446.68849800", 730, "34.83610000", "103108.92335300", "0"], [1752394560000, "2958.41000000", "2960.50000000", "2958.41000000", "2958.41000000", "160.75670000", 1752394619999, "475788.02159500", 964, "80.61560000", "238591.06811500", "0"], [1752394620000, "2958.41000000", "2958.69000000", "2958.40000000", "2958.40000000", "38.49930000", 1752394679999, "113899.79247000", 314, "17.97270000", "53172.25980900", "0"], [1752394680000, "2958.40000000", "2958.41000000", "2957.07000000", "2957.17000000", "181.81530000", 1752394739999, "537740.77538600", 863, "22.32740000", "66026.15285300", "0"], [1752394740000, "2957.17000000", "2958.34000000", "2957.16000000", "2958.34000000", "49.86590000", 1752394799999, "147489.13781100", 596, "27.53880000", "81452.26721100", "0"], [1752394800000, "2958.33000000", "2958.34000000", "2957.26000000", "2957.26000000", "106.49940000", 1752394859999, "315006.71634000", 645, "57.56120000", "170251.82642500", "0"], [1752394860000, "2957.26000000", "2957.27000000", "2956.49000000", "2957.19000000", "60.93150000", 1752394919999, "180178.34392000", 694, "20.01460000", "59183.38001200", "0"], [1752394920000, "2957.19000000", "2957.70000000", "2957.00000000", "2957.70000000", "51.16350000", 1752394979999, "151298.55094200", 472, "17.69840000", "52338.73509100", "0"], [1752394980000, "2957.69000000", "2957.71000000", "2957.19000000", "2957.19000000", "54.17080000", 1752395039999, "160212.81531900", 341, "15.73490000", "46536.99945200", "0"], [1752395040000, "2957.20000000", "2958.16000000", "2957.18000000", "2958.16000000", "172.24150000", 1752395099999, "509382.91816900", 506, "47.73990000", "141182.39187700", "0"], [1752395100000, "2958.15000000", "2958.69000000", "2958.15000000", "2958.69000000", "67.93850000", 1752395159999, "201002.31970200", 303, "18.93820000", "56028.48966100", "0"], [1752395160000, "2958.68000000", "2959.36000000", "2957.99000000", "2958.00000000", "177.98890000", 1752395219999, "526592.62576300", 711, "30.37510000", "89860.87937200", "0"], [1752395220000, "2958.00000000", "2959.30000000", "2958.00000000", "2958.95000000", "198.97140000", 1752395279999, "588628.84161400", 502, "156.72700000", "463618.24339100", "0"], [1752395280000, "2958.95000000", "2959.20000000", "2958.00000000", "2958.01000000", "51.91110000", 1752395339999, "153590.60547500", 448, "19.61670000", "58042.83763800", "0"], [1752395340000, "2958.00000000", "2958.73000000", "2958.00000000", "2958.73000000", "25.74620000", 1752395399999, "76169.59421800", 205, "23.32750000", "69013.53716600", "0"], [1752395400000, "2958.73000000", "2959.29000000", "2958.72000000", "2958.73000000", "85.10270000", 1752395459999, "251820.09847200", 522, "32.27310000", "95494.71400200", "0"], [1752395460000, "2958.72000000", "2958.73000000", "2958.72000000", "2958.73000000", "27.45270000", 1752395519999, "81225.01695300", 100, "16.44090000", "48644.18405700", "0"], [1752395520000, "2958.73000000", "2958.73000000", "2958.70000000", "2958.71000000", "42.93280000", 1752395579999, "127026.09627200", 200, "8.29630000", "24546.50051200", "0"], [1752395580000, "2958.70000000", "2958.71000000", "2957.74000000", "2957.75000000", "101.72630000", 1752395639999, "300946.37672300", 533, "8.52040000", "25206.72839000", "0"], [1752395640000, "2957.74000000", "2958.73000000", "2957.73000000", "2958.73000000", "45.53340000", 1752395699999, "134699.65614600", 468, "34.74520000", "102787.33416100", "0"], [1752395700000, "2958.73000000", "2958.86000000", "2958.54000000", "2958.68000000", "79.56120000", 1752395759999, "235403.37785900", 375, "16.91740000", "50051.92025300", "0"], [1752395760000, "2958.68000000", "2958.69000000", "2958.68000000", "2958.68000000", "11.64090000", 1752395819999, "34441.76572500", 100, "6.77130000", "20034.17759700", "0"], [1752395820000, "2958.68000000", "2959.06000000", "2958.68000000", "2959.06000000", "30.79070000", 1752395879999, "91109.35034500", 149, "25.73870000", "76161.04333800", "0"], [1752395880000, "2959.06000000", "2959.06000000", "2956.90000000", "2957.35000000", "401.17150000", 1752395939999, "1186714.22563000", 1021, "28.47480000", "84204.58054900", "0"], [1752395940000, "2957.35000000", "2957.35000000", "2956.49000000", "2957.29000000", "81.80260000", 1752395999999, "241882.52750200", 601, "35.66130000", "105447.43409700", "0"], [1752396000000, "2957.29000000", "2957.30000000", "2956.49000000", "2956.49000000", "134.69030000", 1752396059999, "398248.00328500", 693, "54.82980000", "162115.05408300", "0"], [1752396060000, "2956.49000000", "2956.93000000", "2956.40000000", "2956.41000000", "64.43230000", 1752396119999, "190495.85946700", 371, "32.62170000", "96447.39492600", "0"], [1752396120000, "2956.41000000", "2956.69000000", "2955.88000000", "2955.89000000", "85.09540000", 1752396179999, "251555.93798300", 611, "9.04720000", "26748.00523300", "0"], [1752396180000, "2955.89000000", "2955.89000000", "2955.50000000", "2955.79000000", "50.92150000", 1752396239999, "150508.73083600", 387, "14.47490000", "42783.55538400", "0"], [1752396240000, "2955.79000000", "2955.79000000", "2955.78000000", "2955.79000000", "25.68760000", 1752396299999, "75926.96359500", 199, "6.92670000", "20473.87059300", "0"], [1752396300000, "2955.79000000", "2955.79000000", "2953.69000000", "2954.65000000", "305.41930000", 1752396359999, "902445.67866900", 1109, "56.98270000", "168344.06639000", "0"], [1752396360000, "2954.65000000", "2954.65000000", "2952.79000000", "2953.46000000", "171.38730000", 1752396419999, "506204.32198700", 1143, "52.85650000", "156098.00510100", "0"], [1752396420000, "2953.46000000", "2953.80000000", "2952.82000000", "2952.83000000", "66.03790000", 1752396479999, "195046.78924400", 502, "27.42410000", "81000.76034900", "0"], [1752396480000, "2952.83000000", "2952.83000000", "2951.80000000", "2952.49000000", "99.89180000", 1752396539999, "294890.96626900", 801, "58.75340000", "173438.07682700", "0"], [1752396540000, "2952.49000000", "2952.50000000", "2952.01000000", "2952.29000000", "151.85750000", 1752396599999, "448304.39314100", 419, "87.63850000", "258714.46050700", "0"], [1752396600000, "2952.29000000", "2954.33000000", "2952.29000000", "2954.33000000", "78.36610000", 1752396659999, "231454.03009800", 656, "47.25960000", "139568.54420300", "0"], [1752396660000, "2954.32000000", "2954.33000000", "2952.99000000", "2953.00000000", "87.33800000", 1752396719999, "257992.64088800", 565, "25.62130000", "75684.51275100", "0"], [1752396720000, "2952.99000000", "2953.09000000", "2952.73000000", "2952.74000000", "224.30150000", 1752396779999, "662349.81959200", 379, "178.13160000", "526010.09031300", "0"], [1752396780000, "2952.74000000", "2952.87000000", "2952.27000000", "2952.87000000", "50.78630000", 1752396839999, "149948.05220000", 310, "38.63650000", "114074.63671100", "0"], [1752396840000, "2952.87000000", "2952.87000000", "2952.66000000", "2952.66000000", "25.26930000", 1752396899999, "74614.11317900", 170, "8.95820000", "26450.96611400", "0"], [1752396900000, "2952.66000000", "2952.66000000", "2952.16000000", "2952.16000000", "116.09610000", 1752396959999, "342789.59538300", 254, "11.36350000", "33552.42529600", "0"], [1752396960000, "2952.16000000", "2952.44000000", "2952.03000000", "2952.25000000", "93.64620000", 1752397019999, "276465.88685800", 348, "74.58870000", "220201.88616100", "0"], [1752397020000, "2952.25000000", "2953.32000000", "2952.24000000", "2953.32000000", "67.00860000", 1752397079999, "197863.07775800", 429, "50.28130000", "148469.21934900", "0"], [1752397080000, "2953.31000000", "2954.91000000", "2953.31000000", "2954.90000000", "224.15910000", 1752397139999, "662179.70287500", 584, "81.70330000", "241367.31866400", "0"], [1752397140000, "2954.91000000", "2955.89000000", "2954.90000000", "2955.88000000", "50.53430000", 1752397199999, "149349.63095700", 313, "48.38520000", "142997.51443300", "0"], [1752397200000, "2955.89000000", "2956.31000000", "2955.88000000", "2955.89000000", "62.82970000", 1752397259999, "185727.69680000", 337, "24.40770000", "72147.65320900", "0"], [1752397260000, "2955.89000000", "2955.89000000", "2955.87000000", "2955.87000000", "18.00750000", 1752397319999, "53227.98681500", 130, "10.84610000", "32059.77966200", "0"], [1752397320000, "2955.88000000", "2957.42000000", "2955.87000000", "2956.74000000", "234.77750000", 1752397379999, "694132.45329300", 727, "207.11730000", "612339.18378700", "0"], [1752397380000, "2956.74000000", "2957.37000000", "2956.06000000", "2956.07000000", "116.49210000", 1752397439999, "344435.36342300", 598, "19.39300000", "57339.07256100", "0"], [1752397440000, "2956.07000000", "2956.56000000", "2956.06000000", "2956.36000000", "51.03550000", 1752397499999, "150870.62805100", 431, "43.83060000", "129570.84999900", "0"], [1752397500000, "2956.36000000", "2956.36000000", "2954.90000000", "2954.91000000", "80.47780000", 1752397559999, "237870.77342700", 448, "10.44970000", "30888.51100800", "0"], [1752397560000, "2954.91000000", "2955.77000000", "2954.90000000", "2955.76000000", "56.27230000", 1752397619999, "166288.52112100", 302, "49.13910000", "145209.31916900", "0"], [1752397620000, "2955.77000000", "2955.77000000", "2954.68000000", "2954.68000000", "45.61680000", 1752397679999, "134809.44744200", 347, "12.62570000", "37313.83827700", "0"], [1752397680000, "2954.68000000", "2955.00000000", "2953.93000000", "2954.99000000", "145.10630000", 1752397739999, "428702.48968700", 540, "65.44760000", "193365.87159900", "0"], [1752397740000, "2954.99000000", "2955.00000000", "2953.62000000", "2953.76000000", "97.20390000", 1752397799999, "287141.52677700", 494, "18.65380000", "55101.19026700", "0"], [1752397800000, "2953.76000000", "2953.76000000", "2953.17000000", "2953.41000000", "110.52450000", 1752397859999, "326422.50480300", 464, "59.95550000", "177061.50277800", "0"], [1752397860000, "2953.41000000", "2953.41000000", "2953.26000000", "2953.26000000", "13.43660000", 1752397919999, "39683.30299400", 110, "6.66500000", "19684.13094000", "0"], [1752397920000, "2953.26000000", "2953.52000000", "2953.07000000", "2953.52000000", "92.23570000", 1752397979999, "272395.46684300", 321, "51.92210000", "153338.78745000", "0"], [1752397980000, "2953.52000000", "2953.52000000", "2952.52000000", "2953.11000000", "359.43230000", 1752398039999, "1061419.91631600", 506, "44.41140000", "131152.90492800", "0"], [1752398040000, "2953.11000000", "2953.50000000", "2951.75000000", "2952.37000000", "431.05460000", 1752398099999, "1272634.82797900", 635, "25.69010000", "75862.88640100", "0"], [1752398100000, "2952.37000000", "2952.38000000", "2950.83000000", "2951.38000000", "303.68720000", 1752398159999, "896298.56141000", 1437, "140.83910000", "415673.32036400", "0"], [1752398160000, "2951.37000000", "2951.37000000", "2950.18000000", "2950.80000000", "232.35930000", 1752398219999, "685633.75294400", 667, "48.18650000", "142178.15278300", "0"], [1752398220000, "2950.79000000", "2951.37000000", "2950.79000000", "2950.82000000", "67.95380000", 1752398279999, "200533.26201900", 395, "25.27260000", "74577.81437000", "0"], [1752398280000, "2950.82000000", "2950.82000000", "2950.10000000", "2950.10000000", "42.20130000", 1752398339999, "124506.68914100", 243, "21.47590000", "63359.69863700", "0"], [1752398340000, "2950.11000000", "2951.12000000", "2950.03000000", "2950.03000000", "76.66480000", 1752398399999, "226204.13351800", 558, "53.55970000", "158026.13196700", "0"], [1752398400000, "2950.03000000", "2950.21000000", "2950.02000000", "2950.21000000", "48.99540000", 1752398459999, "144544.27434100", 137, "18.61700000", "54922.56351100", "0"], [1752398460000, "2950.20000000", "2950.37000000", "2950.01000000", "2950.37000000", "113.86310000", 1752398519999, "335906.82951900", 281, "31.46790000", "92834.06645400", "0"], [1752398520000, "2950.37000000", "2950.37000000", "2950.01000000", "2950.37000000", "22.69230000", 1752398579999, "66946.85217900", 225, "13.60500000", "40137.36973700", "0"], [1752398580000, "2950.36000000", "2951.42000000", "2950.36000000", "2951.41000000", "53.72660000", 1752398639999, "158552.79411800", 301, "38.21580000", "112775.49419400", "0"], [1752398640000, "2951.41000000", "2951.42000000", "2950.50000000", "2950.50000000", "59.90240000", 1752398699999, "176775.82079700", 331, "11.59900000", "34228.83289200", "0"], [1752398700000, "2950.50000000", "2951.29000000", "2950.50000000", "2950.70000000", "76.31960000", 1752398759999, "225215.89674800", 414, "31.62070000", "93310.95751600", "0"], [1752398760000, "2950.70000000", "2951.11000000", "2950.68000000", "2951.11000000", "127.09040000", 1752398819999, "375036.28809700", 218, "33.52040000", "98915.31395300", "0"], [1752398820000, "2951.11000000", "2951.11000000", "2951.10000000", "2951.11000000", "27.71650000", 1752398879999, "81794.40008800", 80, "23.69380000", "69923.01011800", "0"], [1752398880000, "2951.11000000", "2951.66000000", "2950.49000000", "2951.66000000", "108.47200000", 1752398939999, "320080.90344100", 607, "82.63620000", "243839.30062100", "0"], [1752398940000, "2951.65000000", "2952.21000000", "2951.43000000", "2951.44000000", "68.58630000", 1752398999999, "202456.37777000", 408, "43.84520000", "129423.62557700", "0"], [1752399000000, "2951.44000000", "2951.44000000", "2950.01000000", "2950.02000000", "125.84990000", 1752399059999, "371398.81042200", 542, "34.43570000", "101625.16493800", "0"], [1752399060000, "2950.02000000", "2950.64000000", "2950.01000000", "2950.01000000", "468.47270000", 1752399119999, "1382024.53488100", 576, "54.57130000", "160992.31092200", "0"], [1752399120000, "2950.01000000", "2950.01000000", "2949.04000000", "2949.54000000", "230.77410000", 1752399179999, "680725.19751400", 926, "63.84740000", "188312.40406100", "0"], [1752399180000, "2949.54000000", "2949.55000000", "2946.34000000", "2946.57000000", "605.87280000", 1752399239999, "1785681.42491500", 2236, "297.54430000", "876906.21027100", "0"], [1752399240000, "2946.57000000", "2948.45000000", "2946.56000000", "2947.80000000", "134.16090000", 1752399299999, "395403.28651800", 887, "102.84030000", "303080.75907100", "0"], [1752399300000, "2947.79000000", "2949.02000000", "2947.79000000", "2948.65000000", "71.88710000", 1752399359999, "211953.67417700", 374, "40.36150000", "119000.64253900", "0"], [1752399360000, "2948.64000000", "2948.64000000", "2947.19000000", "2947.20000000", "58.12200000", 1752399419999, "171319.86489100", 427, "19.87990000", "58594.57610100", "0"], [1752399420000, "2947.20000000", "2947.20000000", "2946.52000000", "2946.64000000", "56.10290000", 1752399479999, "165325.05902700", 392, "20.22970000", "59610.73365700", "0"], [1752399480000, "2946.65000000", "2946.65000000", "2945.18000000", "2946.20000000", "209.52410000", 1752399539999, "617245.47064200", 1245, "136.74040000", "402834.58240700", "0"], [1752399540000, "2946.19000000", "2947.00000000", "2946.19000000", "2947.00000000", "196.81150000", 1752399599999, "579912.57638200", 747, "101.77660000", "299881.74711300", "0"], [1752399600000, "2946.99000000", "2947.00000000", "2946.18000000", "2946.87000000", "175.40310000", 1752399659999, "516784.80952900", 587, "104.13260000", "306801.28798800", "0"], [1752399660000, "2946.87000000", "2947.88000000", "2946.87000000", "2947.88000000", "45.90640000", 1752399719999, "135303.82382500", 475, "25.00000000", "73684.47114200", "0"], [1752399720000, "2947.88000000", "2948.00000000", "2947.50000000", "2947.51000000", "86.39980000", 1752399779999, "254671.97803800", 323, "76.73270000", "226175.65098700", "0"], [1752399780000, "2947.50000000", "2947.51000000", "2946.76000000", "2947.02000000", "51.57260000", 1752399839999, "151989.19146200", 319, "20.25310000", "59683.46846600", "0"], [1752399840000, "2947.01000000", "2948.36000000", "2947.01000000", "2948.36000000", "80.28070000", 1752399899999, "236654.58289900", 437, "41.95270000", "123666.38957100", "0"], [1752399900000, "2948.36000000", "2948.36000000", "2947.99000000", "2947.99000000", "21.78530000", 1752399959999, "64224.89916900", 310, "9.33290000", "27514.25748000", "0"], [1752399960000, "2947.99000000", "2948.00000000", "2946.25000000", "2946.25000000", "74.44370000", 1752400019999, "219385.28182300", 739, "13.70390000", "40381.79660900", "0"], [1752400020000, "2946.25000000", "2946.58000000", "2946.25000000", "2946.58000000", "31.17260000", 1752400079999, "91849.48841700", 163, "15.46480000", "45565.80849100", "0"], [1752400080000, "2946.57000000", "2946.58000000", "2944.49000000", "2944.50000000", "287.57090000", 1752400139999, "846908.14698400", 983, "135.56080000", "399231.33458700", "0"], [1752400140000, "2944.49000000", "2945.91000000", "2944.49000000", "2945.90000000", "98.59140000", 1752400199999, "290385.18534700", 425, "64.38480000", "189616.05501700", "0"], [1752400200000, "2945.90000000", "2946.91000000", "2945.69000000", "2946.27000000", "90.30800000", 1752400259999, "266077.99760600", 670, "58.11750000", "171225.99676300", "0"], [1752400260000, "2946.27000000", "2946.90000000", "2946.26000000", "2946.90000000", "53.37460000", 1752400319999, "157271.01131600", 367, "42.87080000", "126319.52325500", "0"], [1752400320000, "2946.90000000", "2947.56000000", "2946.89000000", "2947.56000000", "26.39250000", 1752400379999, "77783.96572300", 225, "17.92970000", "52843.01117700", "0"], [1752400380000, "2947.55000000", "2948.04000000", "2947.14000000", "2947.15000000", "66.63070000", 1752400439999, "196397.77004300", 467, "23.98000000", "70683.75460100", "0"], [1752400440000, "2947.14000000", "2947.15000000", "2946.63000000", "2946.63000000", "21.73250000", 1752400499999, "64045.74587300", 224, "11.03840000", "32529.63061200", "0"], [1752400500000, "2946.63000000", "2946.63000000", "2945.56000000", "2946.10000000", "72.55790000", 1752400559999, "213741.16144300", 469, "41.26600000", "121559.26986100", "0"], [1752400560000, "2946.09000000", "2946.80000000", "2945.68000000", "2946.63000000", "344.45630000", 1752400619999, "1014882.64899900", 857, "169.58940000", "499658.56572800", "0"], [1752400620000, "2946.62000000", "2947.48000000", "2946.62000000", "2946.67000000", "62.10110000", 1752400679999, "183000.54813800", 369, "48.57350000", "143134.51677200", "0"], [1752400680000, "2946.68000000", "2948.00000000", "2946.67000000", "2948.00000000", "63.39180000", 1752400739999, "186835.02048700", 316, "49.11820000", "144764.27092900", "0"], [1752400740000, "2948.00000000", "2949.29000000", "2948.00000000", "2949.29000000", "80.95380000", 1752400799999, "238702.24147000", 377, "64.34740000", "189734.92118400", "0"], [1752400800000, "2949.29000000", "2951.27000000", "2949.29000000", "2950.54000000", "402.96810000", 1752400859999, "1189017.94654300", 1151, "357.35000000", "1054432.02226600", "0"], [1752400860000, "2950.53000000", "2951.52000000", "2950.32000000", "2951.52000000", "71.92220000", 1752400919999, "212226.39108800", 598, "56.57150000", "166929.09444500", "0"], [1752400920000, "2951.52000000", "2953.74000000", "2951.51000000", "2952.49000000", "289.83440000", 1752400979999, "855805.17874700", 1405, "183.07070000", "540508.42555300", "0"], [1752400980000, "2952.50000000", "2952.90000000", "2952.49000000", "2952.66000000", "73.36090000", 1752401039999, "216616.11455100", 304, "50.63100000", "149498.29050000", "0"], [1752401040000, "2952.67000000", "2953.48000000", "2952.66000000", "2953.48000000", "46.99790000", 1752401099999, "138792.00566100", 348, "37.25690000", "110023.99391100", "0"], [1752401100000, "2953.47000000", "2953.48000000", "2953.39000000", "2953.39000000", "86.12400000", 1752401159999, "254360.70579700", 225, "43.26810000", "127788.41470000", "0"], [1752401160000, "2953.40000000", "2954.24000000", "2953.39000000", "2954.23000000", "39.24060000", 1752401219999, "115910.44584300", 393, "30.83750000", "91087.09341900", "0"], [1752401220000, "2954.23000000", "2954.24000000", "2953.99000000", "2954.23000000", "119.42900000", 1752401279999, "352805.68245500", 399, "88.11760000", "260305.36021700", "0"], [1752401280000, "2954.23000000", "2955.05000000", "2953.99000000", "2954.00000000", "155.88880000", 1752401339999, "460557.33698800", 754, "119.74650000", "353777.99055000", "0"], [1752401340000, "2953.99000000", "2954.92000000", "2953.66000000", "2954.92000000", "73.80490000", 1752401399999, "218021.80605300", 439, "54.36300000", "160588.05486100", "0"], [1752401400000, "2954.92000000", "2954.92000000", "2954.50000000", "2954.50000000", "23.12410000", 1752401459999, "68327.64271500", 186, "8.21370000", "24269.40062900", "0"], [1752401460000, "2954.50000000", "2955.52000000", "2954.40000000", "2955.35000000", "91.63520000", 1752401519999, "270785.74142600", 554, "42.80030000", "126468.00455300", "0"], [1752401520000, "2955.36000000", "2955.36000000", "2954.17000000", "2954.18000000", "26.52140000", 1752401579999, "78368.46593100", 418, "13.41580000", "39643.95788400", "0"], [1752401580000, "2954.17000000", "2954.44000000", "2953.83000000", "2954.44000000", "60.23970000", 1752401639999, "177955.99917300", 380, "34.74370000", "102637.77644200", "0"], [1752401640000, "2954.44000000", "2955.00000000", "2954.43000000", "2955.00000000", "25.68340000", 1752401699999, "75890.29366800", 228, "12.84040000", "37939.71443800", "0"], [1752401700000, "2955.00000000", "2955.52000000", "2954.99000000", "2955.25000000", "68.01820000", 1752401759999, "201020.76188100", 311, "57.64240000", "170355.39133700", "0"], [1752401760000, "2955.25000000", "2956.36000000", "2954.41000000", "2955.96000000", "133.79710000", 1752401819999, "395467.21823800", 1090, "41.87630000", "123761.63380700", "0"], [1752401820000, "2955.97000000", "2956.26000000", "2955.96000000", "2956.26000000", "28.54480000", 1752401879999, "84383.28306400", 150, "19.38660000", "57309.55425000", "0"], [1752401880000, "2956.25000000", "2956.45000000", "2955.67000000", "2956.29000000", "121.95620000", 1752401939999, "360512.74230400", 549, "73.89420000", "218428.41232000", "0"], [1752401940000, "2956.24000000", "2956.49000000", "2956.24000000", "2956.48000000", "14.21190000", 1752401999999, "42016.01840000", 214, "9.81120000", "29005.82184200", "0"], [1752402000000, "2956.49000000", "2957.00000000", "2956.48000000", "2957.00000000", "102.73550000", 1752402059999, "303761.97210100", 328, "41.70510000", "123302.88401900", "0"], [1752402060000, "2957.00000000", "2957.21000000", "2956.80000000", "2956.81000000", "64.73320000", 1752402119999, "191413.48687300", 497, "28.32280000", "83748.13615400", "0"], [1752402120000, "2956.80000000", "2956.81000000", "2956.28000000", "2956.29000000", "26.42690000", 1752402179999, "78131.93315700", 316, "9.02710000", "26688.83591100", "0"], [1752402180000, "2956.28000000", "2956.28000000", "2955.00000000", "2955.01000000", "79.26860000", 1752402239999, "234290.12871900", 487, "35.50400000", "104937.36472600", "0"], [1752402240000, "2955.01000000", "2955.01000000", "2953.54000000", "2953.55000000", "66.71410000", 1752402299999, "197095.72951000", 573, "11.69490000", "34545.97615900", "0"], [1752402300000, "2953.54000000", "2953.54000000", "2952.35000000", "2952.80000000", "160.53600000", 1752402359999, "474058.77070900", 625, "26.96560000", "79615.76166000", "0"], [1752402360000, "2952.81000000", "2952.81000000", "2952.80000000", "2952.81000000", "9.71110000", 1752402419999, "28675.02366700", 92, "8.75870000", "25862.77694700", "0"], [1752402420000, "2952.81000000", "2953.00000000", "2952.80000000", "2952.99000000", "20.25170000", 1752402479999, "59800.84344500", 124, "18.47280000", "54547.78004500", "0"], [1752402480000, "2952.99000000", "2953.39000000", "2952.99000000", "2953.39000000", "30.18900000", 1752402539999, "89157.69093600", 182, "17.53270000", "51778.83879500", "0"], [1752402540000, "2953.39000000", "2954.27000000", "2953.38000000", "2954.26000000", "58.27580000", 1752402599999, "172124.72002500", 273, "45.08380000", "133158.70710900", "0"], [1752402600000, "2954.27000000", "2954.42000000", "2953.23000000", "2953.23000000", "65.38140000", 1752402659999, "193138.20889000", 494, "14.99160000", "44289.10875500", "0"], [1752402660000, "2953.23000000", "2953.23000000", "2950.43000000", "2950.66000000", "373.18810000", 1752402719999, "1101548.67426500", 880, "20.20220000", "59608.45165900", "0"], [1752402720000, "2950.65000000", "2950.99000000", "2950.33000000", "2950.33000000", "53.61850000", 1752402779999, "158199.57331700", 404, "8.91800000", "26313.34761600", "0"], [1752402780000, "2950.33000000", "2950.33000000", "2949.52000000", "2949.99000000", "83.37760000", 1752402839999, "245952.93338100", 488, "36.57640000", "107892.43047200", "0"], [1752402840000, "2949.99000000", "2951.21000000", "2949.99000000", "2951.20000000", "41.08690000", 1752402899999, "121222.83969800", 397, "26.99410000", "79641.69745300", "0"], [1752402900000, "2951.21000000", "2951.40000000", "2950.68000000", "2950.68000000", "33.01020000", 1752402959999, "97417.39316000", 317, "10.83860000", "31985.76042400", "0"], [1752402960000, "2950.68000000", "2951.30000000", "2950.33000000", "2950.42000000", "156.88370000", 1752403019999, "462898.73760300", 530, "48.08030000", "141871.86371500", "0"], [1752403020000, "2950.43000000", "2950.64000000", "2950.41000000", "2950.42000000", "24.84140000", 1752403079999, "73293.81199700", 190, "14.57420000", "43000.30145400", "0"], [1752403080000, "2950.42000000", "2950.42000000", "2950.41000000", "2950.41000000", "12.03270000", 1752403139999, "35501.46748900", 92, "6.90820000", "20382.09144400", "0"], [1752403140000, "2950.42000000", "2950.42000000", "2949.99000000", "2949.99000000", "82.36520000", 1752403199999, "242996.18539800", 226, "16.54960000", "48827.22970000", "0"], [1752403200000, "2950.00000000", "2951.00000000", "2949.99000000", "2951.00000000", "20.11190000", 1752403259999, "59337.27327600", 238, "17.13290000", "50547.68613000", "0"], [1752403260000, "2951.00000000", "2951.00000000", "2950.44000000", "2950.45000000", "46.00380000", 1752403319999, "135745.13943400", 280, "5.86920000", "17318.15643600", "0"], [1752403320000, "2950.45000000", "2950.45000000", "2950.12000000", "2950.19000000", "125.20340000", 1752403379999, "369391.46708900", 245, "10.09360000", "29780.63505400", "0"], [1752403380000, "2950.19000000", "2950.94000000", "2950.19000000", "2950.94000000", "12.26550000", 1752403439999, "36189.84209300", 256, "10.69640000", "31559.98815300", "0"], [1752403440000, "2950.94000000", "2950.94000000", "2950.93000000", "2950.93000000", "10.25940000", 1752403499999, "30274.84668500", 49, "7.54430000", "22262.77664200", "0"], [1752403500000, "2950.93000000", "2950.94000000", "2950.01000000", "2950.07000000", "132.41310000", 1752403559999, "390670.03998600", 394, "23.17530000", "68369.74800500", "0"], [1752403560000, "2950.07000000", "2950.07000000", "2949.64000000", "2949.75000000", "91.65140000", 1752403619999, "270361.64568500", 338, "24.31330000", "71717.87561200", "0"], [1752403620000, "2949.76000000", "2949.76000000", "2947.01000000", "2947.01000000", "211.09740000", 1752403679999, "622366.59638300", 1117, "28.75840000", "84785.92391900", "0"], [1752403680000, "2947.02000000", "2948.25000000", "2945.63000000", "2948.25000000", "133.91340000", 1752403739999, "394549.91857000", 1031, "54.66240000", "161051.33064400", "0"], [1752403740000, "2948.25000000", "2949.64000000", "2948.25000000", "2949.64000000", "145.05990000", 1752403799999, "427803.32989400", 426, "125.45440000", "369980.32548300", "0"], [1752403800000, "2949.63000000", "2949.63000000", "2946.82000000", "2946.82000000", "68.76950000", 1752403859999, "202740.83068000", 771, "5.63050000", "16599.85615400", "0"], [1752403860000, "2946.82000000", "2946.99000000", "2946.00000000", "2946.92000000", "122.11670000", 1752403919999, "359822.25425900", 732, "57.20180000", "168547.88625000", "0"], [1752403920000, "2946.91000000", "2947.92000000", "2946.91000000", "2947.65000000", "67.70660000", 1752403979999, "199568.09628700", 296, "46.43660000", "136871.65347800", "0"], [1752403980000, "2947.65000000", "2947.92000000", "2947.50000000", "2947.86000000", "55.62200000", 1752404039999, "163954.68030700", 344, "24.41210000", "71958.83974900", "0"], [1752404040000, "2947.86000000", "2948.19000000", "2947.85000000", "2948.02000000", "30.34370000", 1752404099999, "89455.54453200", 205, "11.91750000", "35133.12445300", "0"], [1752404100000, "2948.01000000", "2948.28000000", "2946.58000000", "2947.00000000", "79.23850000", 1752404159999, "233552.72237700", 642, "39.35400000", "115997.83712600", "0"], [1752404160000, "2946.99000000", "2947.11000000", "2946.99000000", "2947.10000000", "62.73380000", 1752404219999, "184877.55558400", 215, "37.26490000", "109819.77264600", "0"], [1752404220000, "2947.10000000", "2947.50000000", "2947.10000000", "2947.49000000", "53.61490000", 1752404279999, "158023.93045000", 246, "30.32780000", "89386.69786800", "0"], [1752404280000, "2947.49000000", "2947.50000000", "2947.47000000", "2947.47000000", "40.36700000", 1752404339999, "118981.03929400", 188, "5.07940000", "14971.47546600", "0"], [1752404340000, "2947.48000000", "2948.46000000", "2947.48000000", "2948.45000000", "126.37150000", 1752404399999, "372539.90231800", 472, "89.83080000", "264807.03442800", "0"], [1752404400000, "2948.46000000", "2949.31000000", "2948.46000000", "2949.31000000", "51.41640000", 1752404459999, "151618.54907000", 396, "46.16830000", "136141.84218300", "0"], [1752404460000, "2949.31000000", "2951.29000000", "2949.31000000", "2951.28000000", "327.56110000", 1752404519999, "966310.28305800", 798, "318.22830000", "938775.18871100", "0"], [1752404520000, "2951.28000000", "2952.60000000", "2950.71000000", "2950.72000000", "293.73710000", 1752404579999, "866990.41018200", 1018, "165.80550000", "489390.70273000", "0"], [1752404580000, "2950.71000000", "2951.00000000", "2950.17000000", "2950.99000000", "78.26290000", 1752404639999, "230905.04112600", 582, "61.10480000", "180280.14277200", "0"], [1752404640000, "2951.00000000", "2952.62000000", "2950.99000000", "2952.61000000", "85.51170000", 1752404699999, "252421.35070800", 468, "79.50980000", "234705.77700700", "0"], [1752404700000, "2952.61000000", "2954.14000000", "2952.49000000", "2954.14000000", "145.55040000", 1752404759999, "429856.52250200", 692, "91.46380000", "270127.68056300", "0"], [1752404760000, "2954.14000000", "2955.10000000", "2954.13000000", "2955.09000000", "83.39390000", 1752404819999, "246402.69891900", 495, "48.83560000", "144283.56109400", "0"], [1752404820000, "2955.10000000", "2957.60000000", "2955.10000000", "2957.52000000", "281.11350000", 1752404879999, "830994.01097900", 1004, "246.94900000", "729981.25252300", "0"], [1752404880000, "2957.51000000", "2957.67000000", "2956.75000000", "2956.76000000", "99.28580000", 1752404939999, "293621.21251300", 702, "27.06080000", "80024.33008500", "0"], [1752404940000, "2956.75000000", "2957.00000000", "2956.75000000", "2956.99000000", "36.27960000", 1752404999999, "107274.94050100", 163, "32.19010000", "95182.37595200", "0"], [1752405000000, "2957.00000000", "2959.00000000", "2956.99000000", "2958.35000000", "212.42270000", 1752405059999, "628404.49966300", 1106, "123.66730000", "365824.51314200", "0"], [1752405060000, "2958.35000000", "2958.35000000", "2957.35000000", "2957.35000000", "25.32160000", 1752405119999, "74889.60900900", 384, "9.27630000", "27433.94231200", "0"], [1752405120000, "2957.36000000", "2958.62000000", "2957.36000000", "2958.61000000", "204.06590000", 1752405179999, "603671.41321500", 769, "88.94960000", "263091.56421400", "0"], [1752405180000, "2958.62000000", "2962.07000000", "2958.61000000", "2960.73000000", "488.98330000", 1752405239999, "1447696.67994100", 1760, "361.31420000", "1069699.79411200", "0"], [1752405240000, "2960.72000000", "2960.96000000", "2960.23000000", "2960.70000000", "73.25140000", 1752405299999, "216862.52298600", 540, "53.64300000", "158806.17868100", "0"], [1752405300000, "2960.70000000", "2965.66000000", "2960.69000000", "2962.85000000", "476.46470000", 1752405359999, "1412301.72076500", 2493, "380.60680000", "1128101.85224300", "0"], [1752405360000, "2962.85000000", "2962.85000000", "2961.21000000", "2961.77000000", "82.18820000", 1752405419999, "243437.81266800", 824, "48.01560000", "142214.75152600", "0"], [1752405420000, "2961.76000000", "2963.29000000", "2961.34000000", "2963.28000000", "68.51690000", 1752405479999, "202942.99073600", 562, "39.13650000", "115925.25987600", "0"], [1752405480000, "2963.28000000", "2963.29000000", "2960.46000000", "2960.47000000", "224.01030000", 1752405539999, "663603.84866200", 859, "100.21070000", "296892.86932400", "0"], [1752405540000, "2960.46000000", "2960.46000000", "2958.10000000", "2958.10000000", "212.22890000", 1752405599999, "627949.48438900", 1100, "34.51230000", "102112.65204600", "0"], [1752405600000, "2958.10000000", "2958.75000000", "2957.70000000", "2958.03000000", "124.58400000", 1752405659999, "368542.31181600", 777, "57.09400000", "168890.91911100", "0"], [1752405660000, "2958.04000000", "2958.04000000", "2956.79000000", "2957.98000000", "196.24230000", 1752405719999, "580360.75566200", 1057, "68.77460000", "203387.49505800", "0"], [1752405720000, "2957.98000000", "2957.98000000", "2956.12000000", "2956.78000000", "142.43140000", 1752405779999, "421166.80243600", 732, "50.37850000", "148954.57613400", "0"], [1752405780000, "2956.79000000", "2958.69000000", "2956.79000000", "2958.68000000", "63.32160000", 1752405839999, "187295.22940300", 689, "48.92760000", "144718.82434300", "0"], [1752405840000, "2958.69000000", "2962.84000000", "2958.68000000", "2962.83000000", "313.19700000", 1752405899999, "927440.71903400", 1569, "164.77860000", "487970.80302700", "0"], [1752405900000, "2962.83000000", "2962.98000000", "2961.11000000", "2962.98000000", "171.82070000", 1752405959999, "508934.62052700", 1117, "94.78890000", "280735.16076600", "0"], [1752405960000, "2962.98000000", "2963.73000000", "2962.70000000", "2962.79000000", "281.92790000", 1752406019999, "835393.97195400", 816, "209.10770000", "619626.58425500", "0"], [1752406020000, "2962.79000000", "2962.80000000", "2962.07000000", "2962.59000000", "59.77400000", 1752406079999, "177082.08881500", 404, "25.00180000", "74067.25877200", "0"], [1752406080000, "2962.59000000", "2963.56000000", "2962.58000000", "2963.56000000", "78.82010000", 1752406139999, "233530.25389700", 321, "73.01940000", "216341.79236600", "0"], [1752406140000, "2963.56000000", "2963.87000000", "2963.56000000", "2963.57000000", "78.39270000", 1752406199999, "232333.27496300", 361, "51.49120000", "152604.08852400", "0"], [1752406200000, "2963.56000000", "2963.57000000", "2961.63000000", "2962.15000000", "218.58120000", 1752406259999, "647676.94719300", 809, "130.09590000", "385503.21197100", "0"], [1752406260000, "2962.16000000", "2964.00000000", "2961.97000000", "2963.42000000", "164.93650000", 1752406319999, "488674.04152800", 707, "84.07630000", "249131.40323800", "0"], [1752406320000, "2963.42000000", "2963.42000000", "2961.59000000", "2962.69000000", "242.34300000", 1752406379999, "717880.20477500", 889, "89.93050000", "266406.17511500", "0"], [1752406380000, "2962.69000000", "2962.69000000", "2961.59000000", "2962.00000000", "152.21660000", 1752406439999, "450899.51618300", 411, "72.55830000", "214939.06008400", "0"], [1752406440000, "2961.99000000", "2962.06000000", "2961.90000000", "2962.00000000", "98.44490000", 1752406499999, "291592.03767700", 282, "54.15070000", "160392.20446000", "0"], [1752406500000, "2962.00000000", "2962.00000000", "2961.61000000", "2961.61000000", "63.06540000", 1752406559999, "186798.59892700", 254, "14.45430000", "42813.56529500", "0"], [1752406560000, "2961.61000000", "2961.71000000", "2961.23000000", "2961.50000000", "137.05920000", 1752406619999, "405900.33510100", 463, "76.02220000", "225140.53630100", "0"], [1752406620000, "2961.49000000", "2962.71000000", "2961.41000000", "2962.57000000", "182.88420000", 1752406679999, "541687.52211400", 765, "77.05890000", "228232.17353300", "0"], [1752406680000, "2962.56000000", "2963.10000000", "2962.56000000", "2962.80000000", "69.73160000", 1752406739999, "206607.51836900", 509, "32.78120000", "97124.92615200", "0"], [1752406740000, "2962.81000000", "2963.10000000", "2962.45000000", "2962.59000000", "553.58810000", 1752406799999, "1640205.16229000", 618, "290.04780000", "859383.19825600", "0"], [1752406800000, "2962.59000000", "2962.95000000", "2962.43000000", "2962.94000000", "301.17550000", 1752406859999, "892252.70021800", 384, "164.45200000", "487202.06431400", "0"], [1752406860000, "2962.95000000", "2962.95000000", "2962.00000000", "2962.95000000", "151.15650000", 1752406919999, "447798.19343200", 671, "77.63260000", "229979.21738200", "0"], [1752406920000, "2962.95000000", "2962.95000000", "2961.56000000", "2962.05000000", "138.67230000", 1752406979999, "410758.80351000", 899, "61.11110000", "181001.41069500", "0"], [1752406980000, "2962.05000000", "2964.34000000", "2962.04000000", "2963.07000000", "464.13140000", 1752407039999, "1375457.09196600", 858, "412.66260000", "1222946.06320600", "0"], [1752407040000, "2963.07000000", "2963.07000000", "2962.73000000", "2962.73000000", "95.06520000", 1752407099999, "281677.59550500", 362, "18.71940000", "55464.35423100", "0"], [1752407100000, "2962.73000000", "2963.06000000", "2961.44000000", "2961.44000000", "134.50070000", 1752407159999, "398471.56471000", 826, "59.72130000", "176934.84101200", "0"], [1752407160000, "2961.44000000", "2961.98000000", "2960.46000000", "2961.95000000", "253.85560000", 1752407219999, "751758.22277900", 891, "110.85950000", "328251.90205500", "0"], [1752407220000, "2961.95000000", "2961.96000000", "2959.75000000", "2959.75000000", "127.53440000", 1752407279999, "377602.88167000", 874, "20.47780000", "60638.06420000", "0"], [1752407280000, "2959.76000000", "2960.87000000", "2959.76000000", "2960.86000000", "110.27640000", 1752407339999, "326442.84240800", 571, "51.06570000", "151162.00799800", "0"], [1752407340000, "2960.87000000", "2962.86000000", "2960.86000000", "2961.49000000", "257.76490000", 1752407399999, "763483.66599600", 1032, "140.79260000", "416992.66044000", "0"], [1752407400000, "2961.49000000", "2961.50000000", "2961.00000000", "2961.01000000", "80.18710000", 1752407459999, "237461.11360500", 419, "18.02980000", "53391.06684100", "0"], [1752407460000, "2961.00000000", "2961.01000000", "2961.00000000", "2961.00000000", "97.34070000", 1752407519999, "288225.92335200", 201, "11.06520000", "32764.16785200", "0"], [1752407520000, "2961.01000000", "2961.01000000", "2961.00000000", "2961.00000000", "22.04700000", 1752407579999, "65281.24136500", 116, "7.43650000", "22019.55086500", "0"], [1752407580000, "2961.01000000", "2961.01000000", "2961.00000000", "2961.00000000", "45.78560000", 1752407639999, "135571.35718800", 150, "19.55880000", "57913.80238800", "0"], [1752407640000, "2961.01000000", "2962.55000000", "2961.00000000", "2962.55000000", "86.62330000", 1752407699999, "256545.82937900", 426, "72.64260000", "215135.78985700", "0"], [1752407700000, "2962.55000000", "2963.44000000", "2962.55000000", "2963.05000000", "142.54210000", 1752407759999, "422383.03844200", 496, "48.08510000", "142480.67367200", "0"], [1752407760000, "2963.06000000", "2963.12000000", "2963.05000000", "2963.12000000", "138.64700000", 1752407819999, "410820.39685300", 281, "93.19790000", "276152.36152600", "0"], [1752407820000, "2963.11000000", "2965.00000000", "2963.11000000", "2964.52000000", "173.24860000", 1752407879999, "513528.21035300", 831, "119.72800000", "354868.49903300", "0"], [1752407880000, "2964.52000000", "2964.58000000", "2962.22000000", "2963.94000000", "598.89470000", 1752407939999, "1775136.62798200", 992, "126.71690000", "375543.19211800", "0"], [1752407940000, "2963.95000000", "2965.20000000", "2963.95000000", "2964.58000000", "206.55760000", 1752407999999, "612414.22627300", 690, "84.93010000", "251786.93199100", "0"], [1752408000000, "2964.57000000", "2964.57000000", "2962.61000000", "2964.56000000", "299.25030000", 1752408059999, "886877.01764900", 1199, "132.36810000", "392241.58862200", "0"], [1752408060000, "2964.56000000", "2965.33000000", "2964.56000000", "2965.28000000", "139.71870000", 1752408119999, "414295.98539700", 507, "72.93230000", "216262.17835300", "0"], [1752408120000, "2965.27000000", "2966.00000000", "2965.00000000", "2965.35000000", "505.16370000", 1752408179999, "1497940.47367700", 1192, "341.84070000", "1013631.50361600", "0"], [1752408180000, "2965.34000000", "2967.07000000", "2965.32000000", "2967.07000000", "347.25860000", 1752408239999, "1030016.05018400", 943, "322.12050000", "955450.40994400", "0"], [1752408240000, "2967.08000000", "2967.08000000", "2965.89000000", "2965.89000000", "241.38090000", 1752408299999, "716048.30554300", 963, "26.66840000", "79105.01045800", "0"], [1752408300000, "2965.90000000", "2965.90000000", "2964.17000000", "2964.18000000", "183.97780000", 1752408359999, "545525.77820600", 991, "73.47390000", "217843.54007000", "0"], [1752408360000, "2964.17000000", "2964.39000000", "2963.43000000", "2963.43000000", "123.12920000", 1752408419999, "364929.91603600", 1098, "67.80710000", "200963.72973700", "0"], [1752408420000, "2963.43000000", "2963.69000000", "2961.84000000", "2963.51000000", "278.79180000", 1752408479999, "826057.27463500", 1094, "117.68360000", "348712.87367400", "0"], [1752408480000, "2963.50000000", "2963.58000000", "2962.84000000", "2963.57000000", "72.92370000", 1752408539999, "216096.36168800", 632, "36.77910000", "108988.04667600", "0"], [1752408540000, "2963.58000000", "2964.39000000", "2963.58000000", "2963.91000000", "167.12140000", 1752408599999, "495375.09185100", 575, "85.28980000", "252811.42780100", "0"], [1752408600000, "2963.91000000", "2963.91000000", "2963.00000000", "2963.00000000", "168.63010000", 1752408659999, "499754.72514200", 493, "46.72310000", "138471.02936500", "0"], [1752408660000, "2963.01000000", "2963.01000000", "2960.24000000", "2960.24000000", "110.61400000", 1752408719999, "327597.04796900", 749, "17.52050000", "51887.76437300", "0"], [1752408720000, "2960.24000000", "2961.19000000", "2958.92000000", "2961.18000000", "374.36530000", 1752408779999, "1107938.34017100", 1293, "166.17650000", "491816.03669100", "0"], [1752408780000, "2961.19000000", "2961.97000000", "2961.18000000", "2961.97000000", "83.01820000", 1752408839999, "245872.81559400", 318, "62.31660000", "184558.31513300", "0"], [1752408840000, "2961.96000000", "2961.97000000", "2961.49000000", "2961.70000000", "39.61360000", 1752408899999, "117330.53647900", 282, "18.67130000", "55301.00530000", "0"], [1752408900000, "2961.70000000", "2961.70000000", "2959.67000000", "2959.68000000", "68.27720000", 1752408959999, "202151.26295400", 576, "9.64300000", "28556.19912500", "0"], [1752408960000, "2959.68000000", "2962.21000000", "2959.68000000", "2962.03000000", "117.60790000", 1752409019999, "348297.16444400", 739, "57.97150000", "171650.23821600", "0"], [1752409020000, "2962.02000000", "2962.50000000", "2962.02000000", "2962.49000000", "31.09620000", 1752409079999, "92117.32958100", 238, "25.90770000", "76746.91358200", "0"], [1752409080000, "2962.49000000", "2963.88000000", "2962.49000000", "2963.51000000", "81.53910000", 1752409139999, "241648.60214400", 672, "47.44700000", "140610.18997300", "0"], [1752409140000, "2963.51000000", "2965.47000000", "2963.51000000", "2965.47000000", "123.14010000", 1752409199999, "365061.62773500", 708, "103.70730000", "307452.15091600", "0"], [1752409200000, "2965.47000000", "2965.90000000", "2965.00000000", "2965.90000000", "79.56440000", 1752409259999, "235940.91468700", 540, "42.63810000", "126441.57123800", "0"], [1752409260000, "2965.90000000", "2966.00000000", "2964.66000000", "2965.11000000", "102.40650000", 1752409319999, "303671.42495600", 855, "40.68330000", "120639.94564600", "0"], [1752409320000, "2965.11000000", "2965.11000000", "2963.88000000", "2963.89000000", "61.29210000", 1752409379999, "181704.68029000", 593, "19.73050000", "58490.71007700", "0"], [1752409380000, "2963.89000000", "2965.66000000", "2963.88000000", "2965.41000000", "192.79240000", 1752409439999, "571644.62318700", 711, "50.83690000", "150716.86560500", "0"], [1752409440000, "2965.40000000", "2965.41000000", "2964.93000000", "2964.95000000", "128.45530000", 1752409499999, "380898.51946600", 352, "57.32350000", "169969.05635600", "0"], [1752409500000, "2964.95000000", "2965.23000000", "2964.93000000", "2964.93000000", "40.55160000", 1752409559999, "120237.79235800", 302, "17.91290000", "53114.30946400", "0"], [1752409560000, "2964.94000000", "2965.50000000", "2964.90000000", "2964.90000000", "143.99600000", 1752409619999, "426978.69120600", 540, "81.52840000", "241749.79108000", "0"], [1752409620000, "2964.90000000", "2967.60000000", "2964.89000000", "2965.37000000", "526.85760000", 1752409679999, "1563024.63569600", 1862, "325.61420000", "965977.00435000", "0"], [1752409680000, "2965.37000000", "2965.49000000", "2964.99000000", "2965.03000000", "187.43530000", 1752409739999, "555800.51058600", 522, "114.00910000", "338060.08802900", "0"], [1752409740000, "2965.02000000", "2965.20000000", "2964.84000000", "2965.20000000", "111.55250000", 1752409799999, "330751.80934300", 392, "79.67460000", "236235.65015100", "0"], [1752409800000, "2965.20000000", "2965.64000000", "2963.51000000", "2964.32000000", "251.60830000", 1752409859999, "745980.90622400", 1591, "141.48680000", "419491.04348300", "0"], [1752409860000, "2964.33000000", "2974.00000000", "2964.32000000", "2970.00000000", "2550.61840000", 1752409919999, "7574797.86093700", 7562, "1669.91790000", "4959007.69304200", "0"], [1752409920000, "2970.00000000", "2970.27000000", "2968.31000000", "2970.27000000", "916.57690000", 1752409979999, "2721744.09930500", 1921, "345.07340000", "1024512.48502500", "0"], [1752409980000, "2970.26000000", "2970.27000000", "2969.08000000", "2969.92000000", "417.76710000", 1752410039999, "1240607.13801400", 1049, "169.14940000", "502264.05060500", "0"], [1752410040000, "2969.92000000", "2969.92000000", "2966.67000000", "2968.72000000", "491.76160000", 1752410099999, "1459500.57136400", 2025, "145.54520000", "431965.82696700", "0"], [1752410100000, "2968.72000000", "2969.00000000", "2968.33000000", "2968.99000000", "85.21960000", 1752410159999, "252981.83628500", 543, "47.61880000", "141359.40951200", "0"], [1752410160000, "2969.00000000", "2972.15000000", "2968.99000000", "2970.65000000", "345.52830000", 1752410219999, "1026436.98100200", 1232, "231.80060000", "688477.37564000", "0"], [1752410220000, "2970.66000000", "2970.66000000", "2968.19000000", "2968.20000000", "148.88340000", 1752410279999, "442088.03972100", 1038, "52.87990000", "157009.74587800", "0"], [1752410280000, "2968.20000000", "2970.50000000", "2968.20000000", "2969.35000000", "297.95130000", 1752410339999, "884690.74830000", 1470, "213.96120000", "635269.23141400", "0"], [1752410340000, "2969.35000000", "2971.64000000", "2967.85000000", "2970.56000000", "291.41410000", 1752410399999, "865402.97197100", 1954, "162.90150000", "483771.75554900", "0"], [1752410400000, "2970.57000000", "2971.50000000", "2969.37000000", "2970.86000000", "152.77930000", 1752410459999, "453807.52532500", 1332, "95.57070000", "283866.49911500", "0"], [1752410460000, "2970.86000000", "2970.86000000", "2969.20000000", "2969.42000000", "173.33810000", 1752410519999, "514774.98222400", 603, "128.40480000", "381330.73575500", "0"], [1752410520000, "2969.42000000", "2970.10000000", "2969.25000000", "2970.10000000", "123.39120000", 1752410579999, "366412.05643300", 413, "87.78980000", "260690.92525300", "0"], [1752410580000, "2970.09000000", "2973.98000000", "2970.09000000", "2972.76000000", "489.76730000", 1752410639999, "1455914.10891600", 1749, "303.83590000", "903115.79583000", "0"], [1752410640000, "2972.76000000", "2974.00000000", "2972.75000000", "2973.91000000", "310.26200000", 1752410699999, "922511.51459000", 1034, "164.79690000", "489965.64217800", "0"], [1752410700000, "2973.92000000", "2973.92000000", "2971.41000000", "2971.41000000", "210.32710000", 1752410759999, "625229.24683700", 1211, "53.37820000", "158669.95559400", "0"], [1752410760000, "2971.42000000", "2972.91000000", "2971.41000000", "2972.91000000", "214.72480000", 1752410819999, "638221.84536600", 1381, "148.19700000", "440463.06264500", "0"], [1752410820000, "2972.91000000", "2972.91000000", "2971.16000000", "2971.73000000", "413.38430000", 1752410879999, "1228565.24389600", 1418, "39.75550000", "118135.51294300", "0"], [1752410880000, "2971.72000000", "2971.88000000", "2970.54000000", "2970.54000000", "140.34690000", 1752410939999, "417061.27326600", 844, "29.28570000", "87023.59849900", "0"], [1752410940000, "2970.55000000", "2976.12000000", "2970.54000000", "2974.87000000", "671.36270000", 1752410999999, "1996774.43721500", 2683, "502.01250000", "1493021.24559800", "0"], [1752411000000, "2974.87000000", "2988.83000000", "2973.84000000", "2983.47000000", "4186.87040000", 1752411059999, "12485375.61904800", 12096, "2887.78240000", "8609400.75570800", "0"], [1752411060000, "2983.47000000", "2987.97000000", "2981.50000000", "2985.13000000", "1196.99480000", 1752411119999, "3572646.67763300", 5493, "721.40700000", "2152928.78720800", "0"], [1752411120000, "2985.14000000", "2992.34000000", "2985.14000000", "2989.65000000", "1577.74520000", 1752411179999, "4716004.72658500", 6877, "1139.21740000", "3405308.99597100", "0"], [1752411180000, "2989.66000000", "2993.64000000", "2989.66000000", "2991.01000000", "686.20090000", 1752411239999, "2053224.15595600", 3691, "393.90640000", "1178549.64527000", "0"], [1752411240000, "2991.00000000", "2993.76000000", "2988.29000000", "2990.81000000", "935.69200000", 1752411299999, "2798394.31415100", 4695, "567.18870000", "1696248.70185700", "0"], [1752411300000, "2990.81000000", "2990.82000000", "2987.18000000", "2989.30000000", "1627.43920000", 1752411359999, "4863511.95697900", 2784, "1109.54910000", "3315760.83448500", "0"], [1752411360000, "2989.30000000", "2989.31000000", "2985.31000000", "2985.89000000", "407.20710000", 1752411419999, "1216232.01365500", 2244, "145.43390000", "434356.70091300", "0"], [1752411420000, "2985.89000000", "2986.37000000", "2983.68000000", "2984.79000000", "716.49110000", 1752411479999, "2138862.20073000", 2513, "267.13540000", "797354.52334000", "0"], [1752411480000, "2984.76000000", "2985.96000000", "2984.58000000", "2985.05000000", "305.38990000", 1752411539999, "911679.16322300", 1341, "192.62190000", "575012.96695600", "0"], [1752411540000, "2985.04000000", "2986.37000000", "2983.30000000", "2986.06000000", "1381.57520000", 1752411599999, "4122838.01522900", 1972, "1233.24920000", "3680154.45434600", "0"], [1752411600000, "2986.07000000", "2990.81000000", "2985.49000000", "2990.09000000", "870.94400000", 1752411659999, "2603037.25560500", 3239, "628.77720000", "1879362.33924900", "0"], [1752411660000, "2990.09000000", "2990.89000000", "2987.23000000", "2987.69000000", "533.24020000", 1752411719999, "1593912.43218700", 2252, "388.51920000", "1161371.63977900", "0"], [1752411720000, "2987.68000000", "2989.82000000", "2987.68000000", "2989.07000000", "360.33420000", 1752411779999, "1077002.63662700", 1730, "203.15750000", "607155.85973600", "0"], [1752411780000, "2989.08000000", "2989.08000000", "2983.57000000", "2983.87000000", "646.05530000", 1752411839999, "1929689.63216900", 1967, "179.09080000", "534829.31628600", "0"], [1752411840000, "2983.87000000", "2983.87000000", "2982.10000000", "2982.41000000", "550.89680000", 1752411899999, "1643092.52240200", 1486, "236.00690000", "703900.78893900", "0"], [1752411900000, "2982.41000000", "2983.79000000", "2982.00000000", "2982.12000000", "367.36200000", 1752411959999, "1095785.58551700", 1866, "166.85540000", "497656.26043900", "0"], [1752411960000, "2982.12000000", "2983.76000000", "2982.12000000", "2983.76000000", "460.93690000", 1752412019999, "1374864.70029100", 1586, "173.57300000", "517705.21637700", "0"], [1752412020000, "2983.76000000", "2984.44000000", "2980.00000000", "2980.21000000", "683.04100000", 1752412079999, "2036317.45807800", 2354, "242.05850000", "721537.34408500", "0"], [1752412080000, "2980.20000000", "2981.24000000", "2979.18000000", "2981.14000000", "335.08150000", 1752412139999, "998602.04895900", 1631, "178.73100000", "532642.06561300", "0"], [1752412140000, "2981.14000000", "2982.50000000", "2981.13000000", "2982.20000000", "176.87880000", 1752412199999, "527360.20311400", 734, "148.23030000", "441936.38659800", "0"], [1752412200000, "2982.20000000", "2986.05000000", "2982.20000000", "2985.41000000", "248.95720000", 1752412259999, "743081.14862900", 1257, "171.41700000", "511612.26345900", "0"], [1752412260000, "2985.41000000", "2985.41000000", "2980.40000000", "2980.58000000", "137.34090000", 1752412319999, "409562.32574000", 1589, "55.35040000", "164992.34650200", "0"], [1752412320000, "2980.58000000", "2980.58000000", "2976.13000000", "2976.94000000", "686.44910000", 1752412379999, "2045021.21151300", 1827, "230.18010000", "685750.43882500", "0"], [1752412380000, "2976.94000000", "2977.08000000", "2973.54000000", "2976.99000000", "551.35560000", 1752412439999, "1640619.39325600", 3301, "185.01420000", "550514.07548500", "0"], [1752412440000, "2977.00000000", "2978.72000000", "2975.00000000", "2975.00000000", "335.39970000", 1752412499999, "998571.62561000", 2358, "72.32840000", "215311.04596500", "0"], [1752412500000, "2975.01000000", "2977.89000000", "2975.01000000", "2977.84000000", "309.73020000", 1752412559999, "921964.59318400", 2217, "215.97170000", "642864.26052600", "0"], [1752412560000, "2977.85000000", "2978.38000000", "2977.00000000", "2977.77000000", "509.06850000", 1752412619999, "1515901.64142400", 2125, "232.01910000", "690897.78214700", "0"], [1752412620000, "2977.76000000", "2977.76000000", "2974.91000000", "2976.66000000", "335.72200000", 1752412679999, "998936.12679000", 1712, "136.44150000", "405971.22002900", "0"], [1752412680000, "2976.66000000", "2978.90000000", "2976.66000000", "2978.20000000", "256.15530000", 1752412739999, "762927.95087300", 1430, "78.59850000", "234059.56221300", "0"], [1752412740000, "2978.21000000", "2978.21000000", "2977.08000000", "2977.54000000", "196.25330000", 1752412799999, "584345.44085300", 1305, "111.70100000", "332569.98174100", "0"], [1752412800000, "2977.55000000", "2980.00000000", "2977.55000000", "2978.76000000", "346.32480000", 1752412859999, "1031660.93293200", 1865, "253.89950000", "756330.67312300", "0"], [1752412860000, "2978.76000000", "2980.00000000", "2978.76000000", "2979.81000000", "172.54810000", 1752412919999, "514122.22467200", 672, "113.30230000", "337589.12444200", "0"], [1752412920000, "2979.81000000", "2982.41000000", "2979.80000000", "2981.41000000", "604.02190000", 1752412979999, "1800673.53182400", 1630, "501.06530000", "1493696.42210300", "0"], [1752412980000, "2981.41000000", "2983.15000000", "2981.41000000", "2981.63000000", "164.24250000", 1752413039999, "489805.15484000", 1161, "97.07240000", "289482.80145000", "0"], [1752413040000, "2981.64000000", "2982.33000000", "2981.63000000", "2981.74000000", "107.84260000", 1752413099999, "321576.48593200", 526, "72.11160000", "215026.73174300", "0"], [1752413100000, "2981.74000000", "2982.33000000", "2981.29000000", "2981.97000000", "86.02750000", 1752413159999, "256510.10989200", 738, "35.72270000", "106516.21784000", "0"], [1752413160000, "2981.97000000", "2981.97000000", "2980.78000000", "2981.27000000", "90.29430000", 1752413219999, "269189.30995700", 733, "17.12680000", "51058.63195800", "0"], [1752413220000, "2981.27000000", "2981.28000000", "2980.01000000", "2980.01000000", "257.66290000", 1752413279999, "768050.03772700", 681, "140.33120000", "418302.83665100", "0"], [1752413280000, "2980.00000000", "2980.01000000", "2978.50000000", "2978.50000000", "483.18160000", 1752413339999, "1439759.88404200", 1247, "54.12070000", "161255.78708500", "0"], [1752413340000, "2978.51000000", "2979.62000000", "2978.02000000", "2979.33000000", "220.82740000", 1752413399999, "657882.51357200", 898, "61.33140000", "182679.70868800", "0"], [1752413400000, "2979.33000000", "2981.31000000", "2979.32000000", "2981.31000000", "351.71450000", 1752413459999, "1048130.53002500", 807, "311.16240000", "927278.03969900", "0"], [1752413460000, "2981.31000000", "2982.62000000", "2981.30000000", "2982.31000000", "160.05080000", 1752413519999, "477286.38704600", 717, "70.07010000", "208958.54066800", "0"], [1752413520000, "2982.32000000", "2984.38000000", "2982.31000000", "2984.38000000", "219.13230000", 1752413579999, "653811.67682400", 1051, "170.35820000", "508282.58161700", "0"], [1752413580000, "2984.37000000", "2985.00000000", "2983.13000000", "2985.00000000", "198.18940000", 1752413639999, "591456.16393800", 1342, "127.20610000", "379631.57729300", "0"], [1752413640000, "2984.99000000", "2988.43000000", "2984.98000000", "2988.43000000", "635.81950000", 1752413699999, "1898924.68389600", 2889, "377.88190000", "1128569.06715700", "0"], [1752413700000, "2988.43000000", "2989.19000000", "2985.86000000", "2986.81000000", "363.00320000", 1752413759999, "1084497.52669800", 2075, "167.55850000", "500580.46790400", "0"], [1752413760000, "2986.80000000", "2988.29000000", "2986.15000000", "2987.10000000", "1035.06380000", 1752413819999, "3091707.26074200", 2137, "525.67200000", "1570094.97377500", "0"], [1752413820000, "2987.10000000", "2987.11000000", "2983.17000000", "2984.50000000", "384.74350000", 1752413879999, "1148312.83650900", 1620, "92.68250000", "276621.42928900", "0"], [1752413880000, "2984.49000000", "2986.00000000", "2984.10000000", "2985.99000000", "102.77380000", 1752413939999, "306755.56834800", 867, "39.39840000", "117603.23143400", "0"], [1752413940000, "2985.99000000", "2987.52000000", "2985.79000000", "2986.66000000", "313.82060000", 1752413999999, "937331.54488300", 1657, "158.36210000", "472968.37441200", "0"], [1752414000000, "2986.67000000", "2987.15000000", "2985.61000000", "2986.46000000", "177.41070000", 1752414059999, "529818.74087000", 1158, "55.02830000", "164324.55687200", "0"], [1752414060000, "2986.46000000", "2988.00000000", "2986.14000000", "2987.13000000", "471.05410000", 1752414119999, "1407267.67072600", 1571, "201.26290000", "601257.08103200", "0"], [1752414120000, "2987.13000000", "2987.69000000", "2985.00000000", "2986.00000000", "180.17310000", 1752414179999, "538040.68394900", 1413, "69.27890000", "206873.06496800", "0"], [1752414180000, "2986.00000000", "2986.90000000", "2985.60000000", "2985.61000000", "211.62720000", 1752414239999, "631906.10324600", 1201, "151.34560000", "451898.80851200", "0"], [1752414240000, "2985.61000000", "2986.37000000", "2985.50000000", "2986.00000000", "145.43140000", 1752414299999, "434272.23779700", 695, "55.43500000", "165525.84073900", "0"], [1752414300000, "2986.00000000", "2986.00000000", "2984.01000000", "2984.29000000", "425.40180000", 1752414359999, "1269841.91745600", 862, "118.42240000", "353511.80677400", "0"], [1752414360000, "2984.29000000", "2990.47000000", "2984.29000000", "2990.13000000", "780.17550000", 1752414419999, "2330639.36344700", 2036, "523.71390000", "1564546.91609600", "0"], [1752414420000, "2990.13000000", "2995.00000000", "2990.13000000", "2992.60000000", "1045.75510000", 1752414479999, "3130134.90494400", 4169, "734.23210000", "2197800.03669600", "0"], [1752414480000, "2992.60000000", "2992.60000000", "2987.91000000", "2990.63000000", "851.50530000", 1752414539999, "2546493.80421600", 2944, "305.96600000", "914800.93826500", "0"], [1752414540000, "2990.64000000", "2992.05000000", "2989.49000000", "2991.33000000", "955.96820000", 1752414599999, "2859793.36897600", 1847, "685.04670000", "2049397.33849800", "0"], [1752414600000, "2991.32000000", "2991.45000000", "2990.10000000", "2991.44000000", "615.29230000", 1752414659999, "1840305.35092400", 1083, "301.17990000", "900798.78876800", "0"], [1752414660000, "2991.45000000", "2992.63000000", "2988.81000000", "2990.71000000", "1324.68270000", 1752414719999, "3961916.31979900", 2325, "527.13500000", "1576526.60188800", "0"], [1752414720000, "2990.70000000", "2991.29000000", "2988.05000000", "2988.05000000", "647.94410000", 1752414779999, "1937914.27256500", 1414, "317.93070000", "950893.31369300", "0"], [1752414780000, "2988.06000000", "2988.47000000", "2985.00000000", "2986.12000000", "406.75410000", 1752414839999, "1214890.36954100", 2357, "129.55860000", "386970.59087300", "0"], [1752414840000, "2986.13000000", "2987.50000000", "2985.37000000", "2986.66000000", "353.48320000", 1752414899999, "1055646.59036000", 1855, "273.77340000", "817561.28481200", "0"], [1752414900000, "2986.66000000", "2989.66000000", "2986.66000000", "2989.07000000", "467.39080000", 1752414959999, "1396751.48294200", 1787, "397.67240000", "1188380.39798200", "0"], [1752414960000, "2989.07000000", "2990.00000000", "2988.90000000", "2989.50000000", "105.44280000", 1752415019999, "315197.04673300", 851, "56.64250000", "169321.46350400", "0"], [1752415020000, "2989.50000000", "2989.50000000", "2989.00000000", "2989.35000000", "111.70850000", 1752415079999, "333922.19820700", 517, "59.78010000", "178693.21820800", "0"], [1752415080000, "2989.35000000", "2989.99000000", "2989.34000000", "2989.99000000", "194.34320000", 1752415139999, "581004.10232800", 513, "110.83820000", "331347.93569200", "0"], [1752415140000, "2990.00000000", "2990.28000000", "2989.64000000", "2989.64000000", "601.48130000", 1752415199999, "1798435.51556100", 924, "403.67720000", "1206975.21023500", "0"], [1752415200000, "2989.65000000", "2990.72000000", "2989.65000000", "2989.65000000", "629.09040000", 1752415259999, "1881214.92115600", 2112, "115.41300000", "345111.31719900", "0"], [1752415260000, "2989.65000000", "2989.65000000", "2986.50000000", "2987.00000000", "226.86790000", 1752415319999, "677898.98551900", 1603, "101.56080000", "303451.97806800", "0"], [1752415320000, "2986.99000000", "2987.00000000", "2984.00000000", "2984.71000000", "244.93360000", 1752415379999, "731169.58870400", 1329, "97.17440000", "290053.44456900", "0"], [1752415380000, "2984.71000000", "2987.32000000", "2984.71000000", "2987.32000000", "189.25110000", 1752415439999, "565090.00202700", 1077, "157.98370000", "471721.95889500", "0"], [1752415440000, "2987.32000000", "2987.32000000", "2985.36000000", "2985.60000000", "232.46230000", 1752415499999, "694111.73425400", 990, "60.64310000", "181078.47460000", "0"], [1752415500000, "2985.61000000", "2987.26000000", "2985.40000000", "2985.40000000", "225.49560000", 1752415559999, "673398.66086700", 1142, "96.38320000", "287796.17687800", "0"], [1752415560000, "2985.40000000", "2989.02000000", "2984.88000000", "2989.02000000", "413.22480000", 1752415619999, "1234182.87662600", 1408, "287.41590000", "858546.78300700", "0"], [1752415620000, "2989.01000000", "2989.40000000", "2988.00000000", "2988.30000000", "245.86500000", 1752415679999, "734856.50071800", 1201, "115.38400000", "344839.67794100", "0"], [1752415680000, "2988.30000000", "2988.46000000", "2986.68000000", "2988.45000000", "219.55550000", 1752415739999, "656021.13358800", 1291, "54.06970000", "161519.65106400", "0"], [1752415740000, "2988.46000000", "2989.24000000", "2988.46000000", "2988.73000000", "147.82550000", 1752415799999, "441841.53065400", 864, "53.84520000", "160928.48939600", "0"], [1752415800000, "2988.74000000", "2988.74000000", "2986.81000000", "2988.62000000", "185.54420000", 1752415859999, "554390.69197200", 1295, "79.56290000", "237706.80097700", "0"], [1752415860000, "2988.62000000", "2991.45000000", "2988.40000000", "2990.14000000", "583.35620000", 1752415919999, "1743923.22141900", 1796, "456.82310000", "1365545.80759400", "0"], [1752415920000, "2990.14000000", "2991.83000000", "2989.80000000", "2991.46000000", "251.90520000", 1752415979999, "753355.07223800", 1917, "156.30840000", "467416.99750800", "0"], [1752415980000, "2991.45000000", "2995.00000000", "2991.45000000", "2994.74000000", "569.06190000", 1752416039999, "1703749.92246200", 2343, "406.33350000", "1216512.90299300", "0"], [1752416040000, "2994.74000000", "2996.30000000", "2992.59000000", "2995.38000000", "1197.92290000", 1752416099999, "3587464.65901200", 2882, "747.50470000", "2238657.70499500", "0"], [1752416100000, "2995.38000000", "2996.98000000", "2995.00000000", "2996.86000000", "734.66620000", 1752416159999, "2200555.84325500", 1837, "414.34480000", "1241097.33731600", "0"], [1752416160000, "2996.85000000", "2998.78000000", "2994.50000000", "2995.81000000", "690.21790000", 1752416219999, "2068667.22566800", 3114, "451.24270000", "1352340.41430700", "0"], [1752416220000, "2995.81000000", "2996.85000000", "2995.01000000", "2995.81000000", "635.06270000", 1752416279999, "1902455.28878400", 2366, "394.07220000", "1180525.98611100", "0"], [1752416280000, "2995.81000000", "3007.00000000", "2995.81000000", "2999.61000000", "5563.35900000", 1752416339999, "16698992.64710300", 14293, "3839.62470000", "11524363.21500500", "0"], [1752416340000, "2999.62000000", "3018.13000000", "2998.53000000", "3018.12000000", "5505.56830000", 1752416399999, "16577381.11743100", 18676, "3298.65040000", "9932111.11017400", "0"], [1752416400000, "3018.12000000", "3020.31000000", "3012.49000000", "3015.19000000", "3246.73160000", 1752416459999, "9793176.82339300", 13750, "1705.33120000", "5144643.07342800", "0"], [1752416460000, "3015.19000000", "3015.19000000", "3007.10000000", "3013.08000000", "1868.37130000", 1752416519999, "5626889.59412000", 8782, "781.62210000", "2353508.04923700", "0"], [1752416520000, "3013.08000000", "3015.39000000", "3000.70000000", "3000.94000000", "3099.68260000", 1752416579999, "9328249.20816700", 9624, "1151.56220000", "3467101.14383000", "0"], [1752416580000, "3000.95000000", "3006.47000000", "3000.94000000", "3004.20000000", "1186.28050000", 1752416639999, "3563385.43126400", 5581, "677.12870000", "2033990.23512400", "0"], [1752416640000, "3004.21000000", "3007.55000000", "3003.00000000", "3004.85000000", "1444.99840000", 1752416699999, "4341827.13142100", 4643, "772.87720000", "2322144.59276700", "0"], [1752416700000, "3004.85000000", "3004.89000000", "3000.00000000", "3004.88000000", "1636.63790000", 1752416759999, "4914600.86628000", 6771, "815.17750000", "2447814.28011600", "0"], [1752416760000, "3004.88000000", "3004.89000000", "3000.98000000", "3001.01000000", "621.39930000", 1752416819999, "1866108.02272000", 3178, "176.76860000", "530874.03526300", "0"], [1752416820000, "3001.00000000", "3003.75000000", "3000.17000000", "3002.00000000", "773.61580000", 1752416879999, "2322199.64479200", 2924, "377.36050000", "1132622.82813900", "0"], [1752416880000, "3002.01000000", "3005.41000000", "3001.62000000", "3003.95000000", "866.41250000", 1752416939999, "2602224.30227100", 2506, "462.92360000", "1390293.10419500", "0"], [1752416940000, "3003.96000000", "3006.88000000", "3002.70000000", "3006.87000000", "939.45550000", 1752416999999, "2822223.02634200", 2038, "423.05820000", "1271015.88491300", "0"], [1752417000000, "3006.88000000", "3006.88000000", "3002.25000000", "3003.50000000", "1776.04150000", 1752417059999, "5336071.77587300", 3303, "1030.00240000", "3094739.31460200", "0"], [1752417060000, "3003.50000000", "3004.75000000", "3002.39000000", "3003.14000000", "620.92290000", 1752417119999, "1864842.68735000", 2344, "199.63400000", "599593.74808800", "0"], [1752417120000, "3003.14000000", "3003.71000000", "2997.88000000", "3003.24000000", "1389.54710000", 1752417179999, "4169150.77869200", 4910, "517.10030000", "1551172.40760800", "0"], [1752417180000, "3003.24000000", "3003.25000000", "2999.52000000", "3002.36000000", "444.94740000", 1752417239999, "1335393.09930300", 3026, "176.01500000", "528194.41062100", "0"], [1752417240000, "3002.37000000", "3005.00000000", "3002.37000000", "3003.51000000", "467.37260000", 1752417299999, "1404161.36999200", 1672, "235.57990000", "707792.60133800", "0"], [1752417300000, "3003.50000000", "3003.50000000", "2999.85000000", "3000.11000000", "830.76080000", 1752417359999, "2493136.73772200", 3107, "291.02380000", "873280.62697400", "0"], [1752417360000, "3000.10000000", "3000.11000000", "2996.70000000", "2999.99000000", "1164.10710000", 1752417419999, "3490620.93350800", 3930, "489.47780000", "1467907.16350000", "0"], [1752417420000, "3000.00000000", "3001.54000000", "2999.99000000", "3001.00000000", "532.49220000", 1752417479999, "1597841.64350500", 1813, "185.60240000", "556919.45041600", "0"], [1752417480000, "3001.00000000", "3001.00000000", "2997.63000000", "2997.64000000", "454.19110000", 1752417539999, "1362263.43907400", 2270, "287.12010000", "861094.96130200", "0"], [1752417540000, "2997.63000000", "2999.01000000", "2997.52000000", "2997.53000000", "389.46460000", 1752417599999, "1167755.45912000", 1970, "213.67290000", "640647.71076200", "0"], [1752417600000, "2997.53000000", "3002.18000000", "2997.01000000", "3002.16000000", "501.04680000", 1752417659999, "1502759.10034500", 2743, "344.06340000", "1032033.32768700", "0"], [1752417660000, "3002.16000000", "3003.30000000", "3001.65000000", "3002.56000000", "571.54360000", 1752417719999, "1716056.53105800", 2252, "158.51210000", "475898.15134500", "0"], [1752417720000, "3002.56000000", "3002.86000000", "3000.59000000", "3001.49000000", "209.89460000", 1752417779999, "630068.79558300", 1617, "126.22660000", "378903.16080000", "0"], [1752417780000, "3001.50000000", "3001.50000000", "2999.00000000", "2999.01000000", "442.11240000", 1752417839999, "1326381.93798200", 1383, "54.79690000", "164378.98577200", "0"], [1752417840000, "2999.01000000", "2999.01000000", "2986.88000000", "2989.80000000", "1917.77670000", 1752417899999, "5738948.04009000", 8532, "628.07260000", "1878683.50321600", "0"], [1752417900000, "2989.80000000", "2994.75000000", "2989.53000000", "2993.56000000", "576.02620000", 1752417959999, "1723640.82229900", 2627, "339.89200000", "1016982.64959300", "0"], [1752417960000, "2993.56000000", "2996.65000000", "2988.36000000", "2989.66000000", "696.09510000", 1752418019999, "2083314.51406600", 3994, "252.08380000", "754379.02847500", "0"], [1752418020000, "2989.67000000", "2990.35000000", "2984.49000000", "2984.76000000", "1119.75460000", 1752418079999, "3343926.84046000", 7153, "487.45680000", "1455602.89325300", "0"], [1752418080000, "2984.75000000", "2990.24000000", "2982.31000000", "2989.68000000", "1549.62950000", 1752418139999, "4625834.37515000", 7763, "1030.01750000", "3074922.94961500", "0"], [1752418140000, "2989.69000000", "2989.69000000", "2984.57000000", "2985.19000000", "489.01450000", 1752418199999, "1460939.53281700", 3412, "251.69630000", "751947.76539400", "0"], [1752418200000, "2985.17000000", "2985.17000000", "2976.66000000", "2980.75000000", "2556.12620000", 1752418259999, "7618845.17434400", 9821, "1211.71360000", "3611894.41664000", "0"], [1752418260000, "2980.75000000", "2983.81000000", "2980.11000000", "2982.12000000", "564.99340000", 1752418319999, "1684895.51777200", 4256, "271.99540000", "811129.95178000", "0"], [1752418320000, "2982.12000000", "2983.67000000", "2979.57000000", "2981.79000000", "460.26510000", 1752418379999, "1372254.75664800", 3935, "135.73640000", "404737.90096700", "0"], [1752418380000, "2981.80000000", "2985.16000000", "2981.80000000", "2984.97000000", "800.19850000", 1752418439999, "2387502.48946900", 2830, "369.64430000", "1102706.83393700", "0"], [1752418440000, "2984.96000000", "2987.02000000", "2984.13000000", "2986.96000000", "287.69370000", 1752418499999, "859060.51369500", 1703, "219.05720000", "654111.10281700", "0"], [1752418500000, "2986.95000000", "2986.96000000", "2984.56000000", "2985.04000000", "205.37490000", 1752418559999, "613186.83094300", 1690, "71.42260000", "213230.19243700", "0"], [1752418560000, "2985.05000000", "2988.59000000", "2985.05000000", "2988.51000000", "187.42450000", 1752418619999, "559821.03207400", 1316, "65.36640000", "195243.63288900", "0"], [1752418620000, "2988.51000000", "2989.25000000", "2986.48000000", "2986.49000000", "201.76790000", 1752418679999, "602855.17978200", 1688, "107.04090000", "319813.95627200", "0"], [1752418680000, "2986.49000000", "2987.03000000", "2986.48000000", "2987.02000000", "167.40240000", 1752418739999, "500015.79491400", 449, "93.90180000", "280471.01739000", "0"], [1752418740000, "2987.02000000", "2987.86000000", "2986.96000000", "2987.85000000", "111.26180000", 1752418799999, "332370.07960400", 925, "85.34470000", "254947.75623800", "0"], [1752418800000, "2987.86000000", "2991.00000000", "2987.85000000", "2989.78000000", "694.69580000", 1752418859999, "2077123.61366200", 2672, "414.05000000", "1237867.61854900", "0"], [1752418860000, "2989.78000000", "2993.19000000", "2989.78000000", "2991.41000000", "352.51780000", 1752418919999, "1054576.83816200", 2461, "179.59930000", "537203.07895600", "0"], [1752418920000, "2991.41000000", "2992.70000000", "2990.81000000", "2992.61000000", "216.52210000", 1752418979999, "647755.82532300", 1328, "135.52990000", "405451.25365700", "0"], [1752418980000, "2992.60000000", "2993.39000000", "2991.72000000", "2992.50000000", "251.32190000", 1752419039999, "752126.22543600", 1269, "117.99140000", "353115.25629500", "0"], [1752419040000, "2992.50000000", "2992.51000000", "2989.44000000", "2989.44000000", "256.24540000", 1752419099999, "766532.25888600", 1749, "112.92110000", "337844.00340000", "0"], [1752419100000, "2989.44000000", "2989.45000000", "2985.00000000", "2989.06000000", "495.61570000", 1752419159999, "1480429.08157400", 4216, "188.87310000", "564104.67727500", "0"], [1752419160000, "2989.06000000", "2990.93000000", "2989.05000000", "2990.10000000", "264.62310000", 1752419219999, "791288.29549500", 1918, "138.14080000", "413040.36791500", "0"], [1752419220000, "2990.10000000", "2991.89000000", "2990.09000000", "2991.89000000", "134.60400000", 1752419279999, "402600.34707500", 1588, "106.81290000", "319474.28821000", "0"], [1752419280000, "2991.89000000", "2993.84000000", "2991.82000000", "2993.81000000", "238.42730000", 1752419339999, "713564.91247100", 1660, "141.86130000", "424536.54914200", "0"], [1752419340000, "2993.82000000", "2998.00000000", "2993.39000000", "2996.88000000", "879.51970000", 1752419399999, "2635014.93844100", 4399, "701.35750000", "2101273.36725100", "0"], [1752419400000, "2996.87000000", "2997.20000000", "2994.99000000", "2995.44000000", "359.74940000", 1752419459999, "1077837.07392400", 1866, "129.07190000", "386703.47865400", "0"], [1752419460000, "2995.44000000", "2998.00000000", "2995.44000000", "2997.90000000", "177.07410000", 1752419519999, "530718.70979600", 2254, "95.93360000", "287511.33976100", "0"], [1752419520000, "2997.89000000", "2997.90000000", "2994.01000000", "2995.50000000", "169.30920000", 1752419579999, "507105.51577900", 2438, "89.60090000", "268338.32763800", "0"], [1752419580000, "2995.50000000", "2997.00000000", "2995.50000000", "2995.65000000", "175.41160000", 1752419639999, "525600.41591400", 1827, "91.84350000", "275197.06892100", "0"], [1752419640000, "2995.65000000", "3002.78000000", "2995.05000000", "3000.61000000", "913.72480000", 1752419699999, "2740919.39195600", 4989, "715.01300000", "2144639.45473100", "0"], [1752419700000, "3000.61000000", "3001.30000000", "2999.00000000", "2999.69000000", "322.73740000", 1752419759999, "968159.15692700", 1596, "201.90990000", "605684.05473700", "0"], [1752419760000, "2999.69000000", "3002.00000000", "2999.69000000", "3002.00000000", "385.74210000", 1752419819999, "1157732.98348300", 2553, "208.37110000", "625338.05932800", "0"], [1752419820000, "3002.00000000", "3003.30000000", "2999.56000000", "3001.66000000", "614.08410000", 1752419879999, "1843085.30870000", 2749, "281.97780000", "846346.54554400", "0"], [1752419880000, "3001.65000000", "3003.25000000", "3001.22000000", "3003.11000000", "536.90300000", 1752419939999, "1612108.83491500", 1756, "287.91580000", "864514.09467600", "0"], [1752419940000, "3003.12000000", "3005.28000000", "3002.86000000", "3005.27000000", "531.18510000", 1752419999999, "1595740.04561000", 2620, "323.44270000", "971721.95800200", "0"], [1752420000000, "3005.27000000", "3005.28000000", "3003.45000000", "3004.66000000", "332.60860000", 1752420059999, "999219.19675600", 1876, "122.38770000", "367684.47636100", "0"], [1752420060000, "3004.66000000", "3005.00000000", "3002.00000000", "3002.00000000", "700.78500000", 1752420119999, "2104783.42944500", 2469, "453.08180000", "1360774.00875900", "0"], [1752420120000, "3002.00000000", "3002.00000000", "2996.04000000", "2998.89000000", "844.97480000", 1752420179999, "2534063.46433500", 4033, "379.91330000", "1139315.65175900", "0"], [1752420180000, "2998.87000000", "2999.80000000", "2997.22000000", "2997.40000000", "490.29130000", 1752420239999, "1470306.47547100", 1900, "198.95570000", "596594.46715000", "0"], [1752420240000, "2997.39000000", "2997.39000000", "2996.12000000", "2996.57000000", "267.70310000", 1752420299999, "802196.89459300", 1224, "52.24700000", "156574.26741300", "0"], [1752420300000, "2996.57000000", "2996.60000000", "2992.05000000", "2995.16000000", "529.28720000", 1752420359999, "1584883.67550800", 3026, "151.90410000", "454857.94351000", "0"], [1752420360000, "2995.17000000", "2999.51000000", "2995.16000000", "2999.00000000", "360.86230000", 1752420419999, "1081673.75354300", 1285, "257.75540000", "772575.08622400", "0"], [1752420420000, "2999.00000000", "2999.00000000", "2997.04000000", "2997.51000000", "198.02150000", 1752420479999, "593671.49834400", 1371, "52.70420000", "157994.63331200", "0"], [1752420480000, "2997.50000000", "2999.51000000", "2997.50000000", "2998.68000000", "110.62310000", 1752420539999, "331719.59193400", 786, "68.98560000", "206862.15492600", "0"], [1752420540000, "2998.69000000", "2999.86000000", "2998.68000000", "2999.01000000", "272.42630000", 1752420599999, "817077.24315600", 841, "220.79140000", "662199.84177900", "0"], [1752420600000, "2999.00000000", "2999.00000000", "2996.04000000", "2997.12000000", "233.90510000", 1752420659999, "701091.52949200", 2016, "89.08110000", "266986.54832100", "0"], [1752420660000, "2997.13000000", "2997.13000000", "2993.71000000", "2994.78000000", "324.37880000", 1752420719999, "971388.73575200", 1931, "103.68100000", "310445.42159500", "0"], [1752420720000, "2994.83000000", "2997.50000000", "2994.77000000", "2995.07000000", "246.42670000", 1752420779999, "738264.35665300", 1667, "138.60380000", "415258.95038300", "0"], [1752420780000, "2995.06000000", "2995.06000000", "2990.69000000", "2993.08000000", "379.63100000", 1752420839999, "1136115.74566300", 2514, "143.13480000", "428341.46528300", "0"], [1752420840000, "2993.08000000", "2993.43000000", "2990.80000000", "2991.21000000", "511.24320000", 1752420899999, "1529973.95924700", 2060, "205.29850000", "614285.95515700", "0"], [1752420900000, "2991.21000000", "2994.89000000", "2990.68000000", "2992.83000000", "431.49760000", 1752420959999, "1291140.13931900", 3151, "262.70950000", "786086.64839800", "0"], [1752420960000, "2992.82000000", "2994.66000000", "2990.32000000", "2991.31000000", "565.92030000", 1752421019999, "1693500.22298500", 2683, "174.27220000", "521517.86075500", "0"], [1752421020000, "2991.31000000", "2993.70000000", "2988.46000000", "2989.70000000", "733.85400000", 1752421079999, "2194489.48179900", 4145, "175.05810000", "523485.34747100", "0"], [1752421080000, "2989.69000000", "2989.69000000", "2984.13000000", "2986.30000000", "709.09370000", 1752421139999, "2117415.31855600", 4867, "202.20440000", "603736.48263900", "0"], [1752421140000, "2986.29000000", "2988.49000000", "2984.67000000", "2988.19000000", "517.60870000", 1752421199999, "1545993.31436500", 3754, "323.48600000", "966316.96884700", "0"], [1752421200000, "2988.19000000", "2991.00000000", "2986.83000000", "2989.82000000", "222.70230000", 1752421259999, "665585.21094700", 1902, "133.69840000", "399533.57371000", "0"], [1752421260000, "2989.82000000", "2992.18000000", "2988.76000000", "2992.17000000", "185.26850000", 1752421319999, "554064.28969100", 1674, "124.11400000", "371192.48797900", "0"], [1752421320000, "2992.18000000", "2994.45000000", "2992.18000000", "2993.84000000", "204.96830000", 1752421379999, "613559.63392600", 1617, "111.95860000", "335129.74098400", "0"], [1752421380000, "2993.84000000", "2993.94000000", "2988.16000000", "2988.16000000", "1072.07480000", 1752421439999, "3207934.22546100", 2667, "165.50940000", "495229.17804600", "0"], [1752421440000, "2988.17000000", "2991.09000000", "2988.17000000", "2990.58000000", "227.85700000", 1752421499999, "681274.13176600", 1571, "102.27600000", "305799.05091900", "0"], [1752421500000, "2990.56000000", "2990.70000000", "2989.20000000", "2989.20000000", "124.17110000", 1752421559999, "371274.61295700", 1194, "31.76060000", "94966.79076100", "0"], [1752421560000, "2989.19000000", "2990.89000000", "2986.83000000", "2989.67000000", "315.66830000", 1752421619999, "943329.55860800", 2717, "137.35220000", "410399.59570800", "0"], [1752421620000, "2989.67000000", "2991.02000000", "2989.36000000", "2990.21000000", "183.46560000", 1752421679999, "548593.28318200", 1552, "72.91400000", "218028.43925500", "0"], [1752421680000, "2990.21000000", "2991.50000000", "2990.20000000", "2991.10000000", "234.23200000", 1752421739999, "700550.95954500", 1050, "134.54940000", "402422.79631500", "0"], [1752421740000, "2991.10000000", "2992.69000000", "2991.00000000", "2992.68000000", "145.21610000", 1752421799999, "434432.40830700", 1213, "70.92800000", "212185.19188800", "0"], [1752421800000, "2992.69000000", "2994.32000000", "2992.69000000", "2993.46000000", "208.70740000", 1752421859999, "624792.88891700", 1545, "77.67630000", "232519.30657400", "0"], [1752421860000, "2993.46000000", "2994.50000000", "2992.65000000", "2992.65000000", "75.17280000", 1752421919999, "225052.43697400", 1049, "18.11940000", "54243.80921800", "0"], [1752421920000, "2992.66000000", "2993.39000000", "2990.16000000", "2990.69000000", "251.30540000", 1752421979999, "751862.69499900", 2076, "147.53830000", "441388.44634800", "0"], [1752421980000, "2990.68000000", "2990.69000000", "2988.99000000", "2988.99000000", "104.93910000", 1752422039999, "313760.27848000", 1114, "27.97070000", "83625.98190500", "0"], [1752422040000, "2988.99000000", "2990.64000000", "2988.99000000", "2990.63000000", "121.16630000", 1752422099999, "362287.65086100", 1577, "61.28540000", "183235.16708700", "0"], [1752422100000, "2990.63000000", "2990.89000000", "2989.07000000", "2989.60000000", "188.71390000", 1752422159999, "564272.12189300", 1077, "36.69790000", "109735.95294300", "0"], [1752422160000, "2989.59000000", "2991.29000000", "2989.31000000", "2991.08000000", "157.98340000", 1752422219999, "472421.83699000", 1567, "47.77800000", "142880.98960700", "0"], [1752422220000, "2991.08000000", "2994.66000000", "2990.81000000", "2994.65000000", "359.95670000", 1752422279999, "1077173.28706600", 2033, "272.02350000", "814124.02377600", "0"], [1752422280000, "2994.66000000", "2995.83000000", "2993.10000000", "2993.11000000", "563.50240000", 1752422339999, "1687494.46160400", 2040, "380.91020000", "1140782.64316200", "0"], [1752422340000, "2993.10000000", "2993.32000000", "2992.43000000", "2992.43000000", "104.73680000", 1752422399999, "313470.01858900", 912, "50.15920000", "150123.33577200", "0"], [1752422400000, "2992.43000000", "2993.84000000", "2992.35000000", "2992.36000000", "167.78260000", 1752422459999, "502171.88663700", 1173, "58.70490000", "175698.48965000", "0"], [1752422460000, "2992.35000000", "2992.35000000", "2990.52000000", "2990.52000000", "173.77050000", 1752422519999, "519817.47016800", 1674, "89.70490000", "268331.98239500", "0"], [1752422520000, "2990.51000000", "2991.75000000", "2989.01000000", "2990.55000000", "256.81490000", 1752422579999, "768051.96143000", 2241, "98.19090000", "293670.83094300", "0"], [1752422580000, "2990.55000000", "2991.45000000", "2989.46000000", "2991.44000000", "135.41690000", 1752422639999, "404978.49549300", 1262, "59.58060000", "178184.34002000", "0"], [1752422640000, "2991.45000000", "2996.50000000", "2991.44000000", "2996.50000000", "328.46890000", 1752422699999, "983680.17678800", 1978, "275.80640000", "825949.35068700", "0"], [1752422700000, "2996.50000000", "2996.72000000", "2994.23000000", "2995.28000000", "245.84580000", 1752422759999, "736372.58190300", 1576, "145.18840000", "434853.32562000", "0"], [1752422760000, "2995.29000000", "2998.24000000", "2995.28000000", "2996.99000000", "227.65870000", 1752422819999, "682354.36488800", 1619, "149.84900000", "449119.18941000", "0"], [1752422820000, "2997.00000000", "2998.00000000", "2995.14000000", "2997.19000000", "234.24130000", 1752422879999, "701908.57601000", 2246, "125.20220000", "375175.31309700", "0"], [1752422880000, "2997.18000000", "2997.75000000", "2996.10000000", "2997.00000000", "192.54540000", 1752422939999, "576992.68841300", 1035, "86.40800000", "258936.52269900", "0"], [1752422940000, "2997.00000000", "2997.15000000", "2995.99000000", "2997.06000000", "119.95860000", 1752422999999, "359478.40797500", 948, "50.81050000", "152256.76634800", "0"], [1752423000000, "2997.06000000", "2997.19000000", "2995.81000000", "2995.81000000", "107.57910000", 1752423059999, "322400.60104800", 703, "28.19840000", "84506.83674500", "0"], [1752423060000, "2995.82000000", "2996.14000000", "2993.49000000", "2993.49000000", "122.08630000", 1752423119999, "365659.99718700", 1062, "31.38400000", "93987.83676700", "0"], [1752423120000, "2993.49000000", "2993.50000000", "2987.33000000", "2989.02000000", "615.41690000", 1752423179999, "1839852.19504500", 2612, "223.91850000", "669229.29899600", "0"], [1752423180000, "2989.02000000", "2990.38000000", "2988.47000000", "2988.93000000", "345.88280000", 1752423239999, "1034059.32389800", 1556, "191.69040000", "573053.97425600", "0"], [1752423240000, "2988.99000000", "2989.61000000", "2988.80000000", "2988.83000000", "237.81150000", 1752423299999, "710797.46110400", 845, "140.93510000", "421232.51820400", "0"], [1752423300000, "2988.83000000", "2990.81000000", "2988.50000000", "2990.81000000", "398.26110000", 1752423359999, "1190510.06676800", 1540, "134.96660000", "403513.86732200", "0"], [1752423360000, "2990.82000000", "2993.50000000", "2990.05000000", "2990.56000000", "260.55550000", 1752423419999, "779571.91211900", 2217, "146.34340000", "437878.46563700", "0"], [1752423420000, "2990.56000000", "2990.56000000", "2987.02000000", "2988.47000000", "486.17810000", 1752423479999, "1453137.49285400", 2075, "240.18400000", "717885.47150300", "0"], [1752423480000, "2988.48000000", "2993.79000000", "2987.80000000", "2993.79000000", "206.24830000", 1752423539999, "616853.31975300", 1638, "141.44200000", "423017.88236400", "0"], [1752423540000, "2993.80000000", "2993.84000000", "2991.80000000", "2991.80000000", "115.24460000", 1752423599999, "344955.95506200", 1050, "60.09990000", "179892.11289000", "0"], [1752423600000, "2991.80000000", "2994.15000000", "2991.51000000", "2994.14000000", "523.92580000", 1752423659999, "1568007.89894200", 1508, "100.80190000", "301710.87856400", "0"], [1752423660000, "2994.14000000", "3000.00000000", "2993.99000000", "2998.94000000", "508.90520000", 1752423719999, "1525136.00684600", 2948, "342.99090000", "1027783.71905500", "0"], [1752423720000, "2998.94000000", "2999.55000000", "2996.55000000", "2997.79000000", "379.31440000", 1752423779999, "1137230.19845900", 1980, "214.97730000", "644562.08127800", "0"], [1752423780000, "2997.80000000", "2997.88000000", "2995.49000000", "2995.50000000", "163.21660000", 1752423839999, "489067.25695300", 1032, "81.38490000", "243841.62016800", "0"], [1752423840000, "2995.49000000", "2995.73000000", "2992.70000000", "2992.71000000", "320.30020000", 1752423899999, "959068.61550800", 1801, "120.95960000", "362208.64748900", "0"], [1752423900000, "2992.71000000", "2994.07000000", "2992.20000000", "2993.39000000", "358.98730000", 1752423959999, "1074472.20980700", 1365, "124.37220000", "372283.33953600", "0"], [1752423960000, "2993.40000000", "2993.85000000", "2992.11000000", "2992.63000000", "122.91130000", 1752424019999, "367865.80008900", 974, "74.15320000", "221920.84134100", "0"], [1752424020000, "2992.63000000", "2993.00000000", "2991.52000000", "2991.52000000", "270.81830000", 1752424079999, "810205.60401800", 701, "29.16320000", "87269.53232300", "0"], [1752424080000, "2991.52000000", "2992.65000000", "2990.00000000", "2992.38000000", "453.69820000", 1752424139999, "1357229.71546100", 1830, "83.26680000", "249086.47644400", "0"], [1752424140000, "2992.37000000", "2992.44000000", "2991.10000000", "2991.45000000", "75.99710000", 1752424199999, "227356.31334700", 627, "49.50960000", "148106.89397000", "0"], [1752424200000, "2991.44000000", "2991.44000000", "2988.49000000", "2989.11000000", "426.29660000", 1752424259999, "1274507.90454900", 2514, "170.07400000", "508414.82032800", "0"], [1752424260000, "2989.11000000", "2989.31000000", "2988.00000000", "2988.01000000", "141.02070000", 1752424319999, "421473.26909600", 1063, "51.40920000", "153644.19091200", "0"], [1752424320000, "2988.00000000", "2988.29000000", "2985.62000000", "2987.93000000", "563.08070000", 1752424379999, "1681744.84405400", 2261, "222.24490000", "663853.38659500", "0"], [1752424380000, "2987.93000000", "2989.48000000", "2987.93000000", "2989.06000000", "215.01270000", 1752424439999, "642574.99386600", 1681, "134.67420000", "402449.54444300", "0"], [1752424440000, "2989.06000000", "2991.25000000", "2989.05000000", "2990.60000000", "139.37760000", 1752424499999, "416724.57104700", 996, "90.53920000", "270705.50751900", "0"], [1752424500000, "2990.60000000", "2990.60000000", "2988.19000000", "2989.72000000", "297.73830000", 1752424559999, "889849.29827600", 1718, "236.16150000", "705794.96828900", "0"], [1752424560000, "2989.72000000", "2989.72000000", "2987.69000000", "2989.71000000", "510.17710000", 1752424619999, "1524629.75995000", 1593, "120.05180000", "358780.53845600", "0"], [1752424620000, "2989.72000000", "2991.52000000", "2989.72000000", "2991.51000000", "188.76200000", 1752424679999, "564533.83016800", 1407, "96.49990000", "288606.00130500", "0"], [1752424680000, "2991.52000000", "2991.52000000", "2989.67000000", "2991.52000000", "138.76990000", 1752424739999, "414995.82894100", 1134, "100.10660000", "299366.86042200", "0"], [1752424740000, "2991.52000000", "2992.79000000", "2991.33000000", "2991.33000000", "168.65510000", 1752424799999, "504622.42452400", 1067, "121.81720000", "364476.00776700", "0"], [1752424800000, "2991.33000000", "2991.34000000", "2990.87000000", "2991.02000000", "43.45190000", 1752424859999, "129974.78954900", 394, "20.99970000", "62814.69861500", "0"], [1752424860000, "2991.01000000", "2991.69000000", "2989.13000000", "2991.25000000", "195.39530000", 1752424919999, "584384.26588800", 1588, "67.82820000", "202865.63173600", "0"], [1752424920000, "2991.25000000", "2991.25000000", "2989.49000000", "2989.50000000", "37.80730000", 1752424979999, "113066.20325500", 792, "14.40260000", "43073.80707000", "0"], [1752424980000, "2989.50000000", "2990.69000000", "2989.49000000", "2990.61000000", "96.32390000", 1752425039999, "288041.61010200", 617, "71.82940000", "214800.57798300", "0"], [1752425040000, "2990.61000000", "2990.61000000", "2989.94000000", "2990.39000000", "107.73060000", 1752425099999, "322149.11102000", 472, "33.98090000", "101607.84271100", "0"], [1752425100000, "2990.38000000", "2990.39000000", "2987.52000000", "2989.65000000", "227.66340000", 1752425159999, "680431.62423500", 1910, "128.26180000", "383321.95210300", "0"], [1752425160000, "2989.65000000", "2989.65000000", "2987.10000000", "2987.73000000", "105.52760000", 1752425219999, "315334.33408100", 1376, "57.22860000", "170996.99659000", "0"], [1752425220000, "2987.72000000", "2987.73000000", "2985.91000000", "2986.19000000", "101.71860000", 1752425279999, "303781.22135800", 1524, "44.50630000", "132906.11248900", "0"], [1752425280000, "2986.19000000", "2987.32000000", "2986.19000000", "2986.35000000", "174.17340000", 1752425339999, "520167.96408700", 1327, "132.58280000", "395945.60710000", "0"], [1752425340000, "2986.35000000", "2986.79000000", "2983.67000000", "2984.87000000", "423.43850000", 1752425399999, "1264060.37940900", 2507, "174.82960000", "522022.56701500", "0"], [1752425400000, "2984.87000000", "2984.87000000", "2981.70000000", "2983.43000000", "900.15480000", 1752425459999, "2685525.14474700", 3226, "195.49440000", "583253.08857200", "0"], [1752425460000, "2983.43000000", "2984.87000000", "2978.00000000", "2980.21000000", "1595.85000000", 1752425519999, "4756275.61078800", 6170, "607.71480000", "1811468.68279800", "0"], [1752425520000, "2980.21000000", "2980.22000000", "2975.01000000", "2977.38000000", "2099.47530000", 1752425579999, "6252215.90419000", 7003, "832.57210000", "2478968.53348100", "0"], [1752425580000, "2977.38000000", "2981.99000000", "2977.00000000", "2979.29000000", "643.66620000", 1752425639999, "1917555.25985600", 2806, "486.84810000", "1450332.43630500", "0"], [1752425640000, "2979.30000000", "2981.32000000", "2979.30000000", "2981.02000000", "145.55860000", 1752425699999, "433859.51036200", 885, "97.61070000", "290938.05674200", "0"], [1752425700000, "2981.03000000", "2982.93000000", "2980.44000000", "2980.44000000", "278.19430000", 1752425759999, "829458.84671800", 1839, "142.19090000", "423950.18782400", "0"], [1752425760000, "2980.45000000", "2980.69000000", "2978.61000000", "2979.19000000", "107.24960000", 1752425819999, "319553.65670400", 1324, "61.07140000", "181960.36236100", "0"], [1752425820000, "2979.20000000", "2980.00000000", "2978.00000000", "2978.15000000", "172.95000000", 1752425879999, "515197.07271600", 1206, "112.46470000", "334996.38879400", "0"], [1752425880000, "2978.16000000", "2978.60000000", "2976.29000000", "2976.30000000", "271.75460000", 1752425939999, "809151.29759000", 1506, "54.78030000", "163113.50393400", "0"], [1752425940000, "2976.30000000", "2976.31000000", "2972.78000000", "2974.58000000", "932.97970000", 1752425999999, "2775301.16538100", 3861, "305.78830000", "909563.37593900", "0"], [1752426000000, "2974.58000000", "2974.58000000", "2969.79000000", "2969.80000000", "639.04410000", 1752426059999, "1898681.14217300", 5027, "187.66610000", "557627.27335500", "0"], [1752426060000, "2969.80000000", "2970.94000000", "2962.65000000", "2968.62000000", "2034.06660000", 1752426119999, "6035138.53798000", 7927, "568.93960000", "1688154.21566700", "0"], [1752426120000, "2968.63000000", "2971.34000000", "2967.31000000", "2970.99000000", "326.12220000", 1752426179999, "968413.72715900", 2379, "159.33760000", "473098.23604200", "0"], [1752426180000, "2971.00000000", "2972.45000000", "2970.49000000", "2970.50000000", "248.54450000", 1752426239999, "738577.46747900", 2151, "129.73300000", "385518.67411100", "0"], [1752426240000, "2970.49000000", "2971.88000000", "2969.00000000", "2971.00000000", "284.07460000", 1752426299999, "843688.84733200", 2442, "187.32410000", "556351.51834800", "0"], [1752426300000, "2970.99000000", "2971.75000000", "2970.74000000", "2971.38000000", "202.13560000", 1752426359999, "600619.87394600", 1588, "137.87560000", "409680.44690300", "0"], [1752426360000, "2971.38000000", "2973.24000000", "2971.01000000", "2973.23000000", "521.49230000", 1752426419999, "1549600.39708700", 1222, "184.70840000", "549000.52124100", "0"], [1752426420000, "2973.24000000", "2976.10000000", "2972.99000000", "2974.02000000", "480.45110000", 1752426479999, "1429394.08576600", 2331, "351.16620000", "1044749.08401200", "0"], [1752426480000, "2974.02000000", "2978.13000000", "2974.01000000", "2977.99000000", "623.07730000", 1752426539999, "1854728.77515300", 3254, "483.22710000", "1438353.63237700", "0"], [1752426540000, "2977.99000000", "2979.84000000", "2977.99000000", "2979.31000000", "175.65640000", 1752426599999, "523316.26315300", 1546, "136.34450000", "406187.88968300", "0"], [1752426600000, "2979.31000000", "2981.50000000", "2979.29000000", "2980.53000000", "364.87090000", 1752426659999, "1087518.19867300", 1838, "187.67680000", "559353.03313400", "0"], [1752426660000, "2980.52000000", "2980.53000000", "2979.81000000", "2980.36000000", "114.89360000", 1752426719999, "342418.27221700", 761, "73.08540000", "217814.82607800", "0"], [1752426720000, "2980.35000000", "2980.78000000", "2979.72000000", "2980.09000000", "127.82520000", 1752426779999, "380958.36126500", 822, "97.38620000", "290243.10977900", "0"], [1752426780000, "2980.10000000", "2980.10000000", "2978.86000000", "2979.80000000", "165.35070000", 1752426839999, "492641.37649700", 807, "96.41230000", "287248.26078500", "0"], [1752426840000, "2979.79000000", "2979.81000000", "2979.04000000", "2979.81000000", "75.50650000", 1752426899999, "224968.34029500", 629, "27.47690000", "81869.81042400", "0"], [1752426900000, "2979.80000000", "2981.29000000", "2979.80000000", "2979.81000000", "267.86330000", 1752426959999, "798415.98421400", 1184, "193.42590000", "576524.63046300", "0"], [1752426960000, "2979.80000000", "2982.34000000", "2979.80000000", "2981.70000000", "562.74100000", 1752427019999, "1677674.84697100", 1968, "384.89260000", "1147445.04738600", "0"], [1752427020000, "2981.71000000", "2981.71000000", "2979.04000000", "2979.87000000", "169.20690000", 1752427079999, "504291.61674400", 1240, "102.51470000", "305523.30244700", "0"], [1752427080000, "2979.87000000", "2981.72000000", "2979.78000000", "2981.27000000", "151.67170000", 1752427139999, "452036.51471500", 1077, "113.37900000", "337906.43254000", "0"], [1752427140000, "2981.26000000", "2981.50000000", "2979.52000000", "2981.50000000", "168.26930000", 1752427199999, "501627.80135600", 1343, "99.69480000", "297191.33466900", "0"], [1752427200000, "2981.50000000", "2984.00000000", "2981.41000000", "2983.18000000", "216.16020000", 1752427259999, "644786.57629600", 1385, "143.80210000", "428920.87842800", "0"], [1752427260000, "2983.18000000", "2984.79000000", "2983.17000000", "2984.68000000", "290.42610000", 1752427319999, "866648.45060200", 1125, "235.68410000", "703285.92608800", "0"], [1752427320000, "2984.68000000", "2985.45000000", "2983.50000000", "2985.20000000", "297.82110000", 1752427379999, "888840.62360500", 1259, "186.93040000", "557925.90807900", "0"], [1752427380000, "2985.20000000", "2986.66000000", "2985.20000000", "2985.81000000", "199.73480000", 1752427439999, "596397.44602000", 985, "102.07710000", "304783.25277100", "0"], [1752427440000, "2985.81000000", "2986.18000000", "2985.60000000", "2985.84000000", "93.92160000", 1752427499999, "280438.80826100", 616, "80.92170000", "241622.50285500", "0"], [1752427500000, "2985.86000000", "2985.97000000", "2985.39000000", "2985.97000000", "96.31980000", 1752427559999, "287586.21982300", 402, "18.06150000", "53927.85842300", "0"], [1752427560000, "2985.96000000", "2986.50000000", "2985.96000000", "2986.49000000", "199.92360000", 1752427619999, "597044.91341500", 420, "168.65940000", "503675.34706500", "0"], [1752427620000, "2986.50000000", "2987.68000000", "2985.68000000", "2987.68000000", "426.62080000", 1752427679999, "1274241.68509900", 1390, "274.27180000", "819211.15644800", "0"], [1752427680000, "2987.67000000", "2988.76000000", "2986.81000000", "2987.27000000", "242.64190000", 1752427739999, "724931.48130400", 1405, "142.68630000", "426302.62333000", "0"], [1752427740000, "2987.27000000", "2988.16000000", "2987.27000000", "2987.87000000", "75.09030000", 1752427799999, "224356.15801600", 573, "52.58810000", "157117.74708500", "0"], [1752427800000, "2987.87000000", "2989.69000000", "2987.87000000", "2988.19000000", "315.68790000", 1752427859999, "943512.92391500", 1472, "277.86930000", "830471.16176800", "0"], [1752427860000, "2988.19000000", "2989.00000000", "2988.19000000", "2988.99000000", "153.65270000", 1752427919999, "459199.95793900", 696, "86.51480000", "258546.49877000", "0"], [1752427920000, "2989.00000000", "2994.27000000", "2988.99000000", "2994.27000000", "396.91600000", 1752427979999, "1187735.64073100", 3515, "286.01410000", "855819.45697300", "0"], [1752427980000, "2994.27000000", "2995.41000000", "2990.51000000", "2991.59000000", "559.42530000", 1752428039999, "1674387.96692800", 2830, "190.17930000", "569300.06675600", "0"], [1752428040000, "2991.58000000", "2992.91000000", "2991.58000000", "2992.31000000", "83.45460000", 1752428099999, "249721.62228100", 852, "54.20590000", "162195.01335500", "0"], [1752428100000, "2992.32000000", "2993.39000000", "2992.31000000", "2993.22000000", "131.07090000", 1752428159999, "392294.11776200", 689, "70.06610000", "209701.74035000", "0"], [1752428160000, "2993.25000000", "2995.52000000", "2993.25000000", "2995.49000000", "86.38480000", 1752428219999, "258676.81050800", 938, "31.50290000", "94339.72062600", "0"], [1752428220000, "2995.49000000", "2996.70000000", "2993.51000000", "2994.41000000", "319.52710000", 1752428279999, "957055.95327700", 2112, "209.66510000", "628007.09801000", "0"], [1752428280000, "2994.41000000", "2994.41000000", "2992.20000000", "2992.99000000", "85.50760000", 1752428339999, "255923.78182900", 1371, "30.08780000", "90051.36334400", "0"], [1752428340000, "2992.98000000", "2993.25000000", "2992.62000000", "2992.88000000", "62.96230000", 1752428399999, "188436.80612500", 534, "39.91770000", "119468.11801300", "0"], [1752428400000, "2992.87000000", "2993.84000000", "2992.87000000", "2993.58000000", "108.38810000", 1752428459999, "324473.95967900", 624, "41.63670000", "124635.17332100", "0"], [1752428460000, "2993.59000000", "2995.00000000", "2993.59000000", "2994.99000000", "136.13870000", 1752428519999, "407676.58792900", 626, "58.80690000", "176098.34949200", "0"], [1752428520000, "2995.00000000", "2995.00000000", "2992.00000000", "2993.88000000", "631.72050000", 1752428579999, "1890995.66833800", 1042, "62.11850000", "185983.91103700", "0"], [1752428580000, "2993.89000000", "2994.29000000", "2993.83000000", "2994.28000000", "71.15900000", 1752428639999, "213049.13652500", 456, "59.21450000", "177287.77248800", "0"], [1752428640000, "2994.29000000", "2994.45000000", "2993.16000000", "2993.16000000", "69.81080000", 1752428699999, "208987.26754000", 485, "32.34370000", "96819.11808900", "0"], [1752428700000, "2993.17000000", "2993.92000000", "2993.09000000", "2993.92000000", "76.67430000", 1752428759999, "229510.88501900", 575, "44.26590000", "132506.12306500", "0"], [1752428760000, "2993.92000000", "2994.39000000", "2993.92000000", "2994.38000000", "66.23370000", 1752428819999, "198323.94658800", 247, "25.03010000", "74945.34778100", "0"], [1752428820000, "2994.38000000", "2995.49000000", "2993.91000000", "2994.75000000", "267.06620000", 1752428879999, "799824.16667500", 1037, "193.53810000", "579628.75204200", "0"], [1752428880000, "2994.75000000", "2995.05000000", "2994.44000000", "2994.45000000", "56.82700000", 1752428939999, "170181.89283500", 616, "23.11690000", "69227.11627500", "0"], [1752428940000, "2994.45000000", "2994.53000000", "2993.39000000", "2993.39000000", "135.75960000", 1752428999999, "406495.63459100", 642, "20.78990000", "62251.20936200", "0"], [1752429000000, "2993.39000000", "2993.40000000", "2990.33000000", "2992.65000000", "233.84470000", 1752429059999, "699588.25995100", 1728, "90.53080000", "270800.12715100", "0"], [1752429060000, "2992.64000000", "2994.00000000", "2992.64000000", "2993.99000000", "149.29260000", 1752429119999, "446882.95554700", 864, "98.43410000", "294646.88196800", "0"], [1752429120000, "2994.00000000", "2995.19000000", "2993.83000000", "2994.79000000", "99.04870000", 1752429179999, "296611.46706900", 1016, "44.94440000", "134581.72008100", "0"], [1752429180000, "2994.80000000", "2995.84000000", "2994.01000000", "2994.01000000", "193.74800000", 1752429239999, "580287.69543900", 1049, "45.43250000", "136075.27292700", "0"], [1752429240000, "2994.01000000", "2994.01000000", "2991.51000000", "2993.40000000", "215.10670000", 1752429299999, "643717.87859100", 1887, "141.99990000", "424960.76301300", "0"], [1752429300000, "2993.40000000", "2995.36000000", "2993.28000000", "2995.36000000", "67.55010000", 1752429359999, "202258.28700100", 982, "45.34700000", "135785.16159900", "0"], [1752429360000, "2995.35000000", "2995.36000000", "2993.25000000", "2993.69000000", "87.81340000", 1752429419999, "262918.54275900", 846, "23.93970000", "71669.10273300", "0"], [1752429420000, "2993.69000000", "2994.45000000", "2992.95000000", "2992.96000000", "391.96400000", 1752429479999, "1173415.92450600", 847, "23.17490000", "69388.77231400", "0"], [1752429480000, "2992.96000000", "2992.96000000", "2991.24000000", "2992.94000000", "140.20460000", 1752429539999, "419498.47944600", 1156, "81.98970000", "245314.05989100", "0"], [1752429540000, "2992.93000000", "2992.93000000", "2991.47000000", "2991.82000000", "211.21120000", 1752429599999, "632032.40736200", 847, "123.36720000", "369157.89601700", "0"], [1752429600000, "2991.83000000", "2992.95000000", "2991.50000000", "2991.50000000", "78.31170000", 1752429659999, "234343.23872100", 1189, "31.87140000", "95373.99147700", "0"], [1752429660000, "2991.49000000", "2991.49000000", "2987.27000000", "2990.50000000", "709.23970000", 1752429719999, "2119665.53969000", 2864, "117.68270000", "351760.46637400", "0"], [1752429720000, "2990.50000000", "2994.73000000", "2990.49000000", "2994.23000000", "201.34210000", 1752429779999, "602675.35545800", 1696, "96.17780000", "287820.59301000", "0"], [1752429780000, "2994.24000000", "2997.56000000", "2994.24000000", "2997.56000000", "189.39230000", 1752429839999, "567432.56700700", 1405, "153.25680000", "459151.71099700", "0"], [1752429840000, "2997.55000000", "2997.55000000", "2991.00000000", "2991.00000000", "297.27870000", 1752429899999, "890137.28072500", 3036, "124.47370000", "372635.21627400", "0"], [1752429900000, "2991.01000000", "2991.83000000", "2990.05000000", "2991.44000000", "69.92100000", 1752429959999, "209133.46070500", 1286, "40.56740000", "121334.92105100", "0"], [1752429960000, "2991.45000000", "2993.38000000", "2991.45000000", "2993.04000000", "83.49390000", 1752430019999, "249843.75242000", 1068, "48.89710000", "146316.80672700", "0"], [1752430020000, "2993.04000000", "2995.30000000", "2991.31000000", "2995.08000000", "183.69460000", 1752430079999, "549798.80941300", 1340, "85.75920000", "256639.64338200", "0"], [1752430080000, "2995.09000000", "2995.09000000", "2992.99000000", "2994.09000000", "71.75040000", 1752430139999, "214805.76036600", 977, "24.70060000", "73941.77650100", "0"], [1752430140000, "2994.10000000", "2994.10000000", "2993.03000000", "2993.03000000", "40.39900000", 1752430199999, "120937.89862900", 683, "18.72540000", "56053.83505400", "0"], [1752430200000, "2993.00000000", "2995.49000000", "2992.82000000", "2995.06000000", "134.88390000", 1752430259999, "403918.12323300", 1037, "51.63430000", "154613.82185900", "0"], [1752430260000, "2995.06000000", "2996.00000000", "2994.31000000", "2996.00000000", "84.21450000", 1752430319999, "252223.41298400", 988, "62.37040000", "186792.38005100", "0"], [1752430320000, "2995.99000000", "2996.85000000", "2994.49000000", "2994.49000000", "119.13010000", 1752430379999, "356928.45424500", 1409, "33.79010000", "101238.49394900", "0"], [1752430380000, "2994.50000000", "2995.08000000", "2994.49000000", "2995.08000000", "32.20660000", 1752430439999, "96449.11631200", 405, "25.45870000", "76241.42944500", "0"], [1752430440000, "2995.08000000", "2995.49000000", "2994.30000000", "2995.49000000", "67.72990000", 1752430499999, "202843.64805600", 740, "29.58770000", "88612.24358600", "0"], [1752430500000, "2995.49000000", "2995.95000000", "2994.21000000", "2994.69000000", "111.84480000", 1752430559999, "334957.26580600", 969, "61.44060000", "183998.04952000", "0"], [1752430560000, "2994.69000000", "2996.85000000", "2994.68000000", "2996.56000000", "188.85610000", 1752430619999, "565793.80119000", 1524, "132.47970000", "396868.32964200", "0"], [1752430620000, "2996.55000000", "2996.55000000", "2994.56000000", "2995.59000000", "121.34380000", 1752430679999, "363465.17508700", 1356, "38.42060000", "115069.53985300", "0"], [1752430680000, "2995.59000000", "2996.64000000", "2995.58000000", "2996.19000000", "53.01450000", 1752430739999, "158846.19509400", 635, "29.53050000", "88477.20769400", "0"], [1752430740000, "2996.19000000", "2996.45000000", "2995.14000000", "2996.18000000", "276.39400000", 1752430799999, "827996.70217900", 944, "51.48590000", "154239.87378500", "0"], [1752430800000, "2996.19000000", "2997.79000000", "2996.19000000", "2997.72000000", "132.37970000", 1752430859999, "396725.33216400", 943, "94.86330000", "284285.75291300", "0"], [1752430860000, "2997.74000000", "2999.52000000", "2997.74000000", "2998.48000000", "389.24670000", 1752430919999, "1167155.65804100", 1374, "176.70610000", "529912.82105200", "0"], [1752430920000, "2998.47000000", "2998.47000000", "2996.46000000", "2997.89000000", "178.21850000", 1752430979999, "534156.07517400", 1565, "88.56130000", "265419.32741200", "0"], [1752430980000, "2997.89000000", "2998.19000000", "2997.09000000", "2997.29000000", "191.98010000", 1752431039999, "575485.97470900", 824, "63.75940000", "191104.47624800", "0"], [1752431040000, "2997.28000000", "2998.88000000", "2997.28000000", "2997.29000000", "133.52040000", 1752431099999, "400304.11951700", 1115, "70.22030000", "210512.90582200", "0"], [1752431100000, "2997.28000000", "2999.36000000", "2997.28000000", "2999.35000000", "127.40050000", 1752431159999, "382003.29886900", 1168, "84.91770000", "254625.59988000", "0"], [1752431160000, "2999.36000000", "3001.87000000", "2997.09000000", "2997.59000000", "815.61620000", 1752431219999, "2446461.48835000", 3882, "482.38160000", "1447127.75012600", "0"], [1752431220000, "2997.59000000", "3001.05000000", "2997.59000000", "3000.29000000", "302.91080000", 1752431279999, "908850.98140300", 1355, "124.01600000", "372052.00316000", "0"], [1752431280000, "3000.29000000", "3000.60000000", "2997.07000000", "2997.81000000", "314.90470000", 1752431339999, "944302.36096200", 1486, "64.38310000", "193033.95320600", "0"], [1752431340000, "2997.80000000", "2998.17000000", "2995.60000000", "2998.17000000", "484.59940000", 1752431399999, "1452184.92163900", 1709, "206.13020000", "617774.19775300", "0"], [1752431400000, "2998.18000000", "2998.50000000", "2995.61000000", "2997.44000000", "200.80640000", 1752431459999, "601878.24509100", 1786, "95.04910000", "284860.68381400", "0"], [1752431460000, "2997.45000000", "2997.92000000", "2996.70000000", "2997.14000000", "98.48900000", 1752431519999, "295203.83159500", 1288, "51.90490000", "155570.88799400", "0"], [1752431520000, "2997.14000000", "2997.14000000", "2994.98000000", "2994.99000000", "239.96940000", 1752431579999, "718952.09873800", 1784, "74.71540000", "223847.62480200", "0"], [1752431580000, "2994.98000000", "2997.85000000", "2994.98000000", "2997.84000000", "102.03570000", 1752431639999, "305746.67343300", 865, "56.04980000", "167951.65211500", "0"], [1752431640000, "2997.84000000", "2998.62000000", "2997.84000000", "2997.90000000", "99.62620000", 1752431699999, "298689.20956400", 677, "70.91290000", "212601.80926100", "0"], [1752431700000, "2997.90000000", "2998.86000000", "2996.58000000", "2996.58000000", "155.26340000", 1752431759999, "465514.13766500", 1120, "44.05150000", "132072.21118400", "0"], [1752431760000, "2996.58000000", "2997.80000000", "2996.58000000", "2997.71000000", "118.68580000", 1752431819999, "355747.17599600", 607, "31.01350000", "92957.40932300", "0"], [1752431820000, "2997.70000000", "2999.12000000", "2997.70000000", "2999.12000000", "44.25540000", 1752431879999, "132692.82025600", 651, "34.79760000", "104334.62491700", "0"], [1752431880000, "2999.11000000", "3000.29000000", "2997.31000000", "2999.09000000", "352.29600000", 1752431939999, "1056547.99096000", 1486, "218.28650000", "654679.62178300", "0"], [1752431940000, "2999.09000000", "2999.60000000", "2998.56000000", "2999.27000000", "104.80890000", 1752431999999, "314325.26353000", 907, "52.08250000", "156193.98893700", "0"], [1752432000000, "2999.25000000", "2999.25000000", "2996.99000000", "2997.44000000", "140.18460000", 1752432059999, "420244.20234600", 1615, "41.47130000", "124306.10040500", "0"], [1752432060000, "2997.45000000", "2998.00000000", "2996.90000000", "2997.31000000", "166.31520000", 1752432119999, "498531.11775100", 1009, "90.06000000", "269946.91193400", "0"], [1752432120000, "2997.32000000", "2997.32000000", "2996.54000000", "2997.01000000", "147.38920000", 1752432179999, "441724.20313200", 895, "38.06050000", "114059.63299100", "0"], [1752432180000, "2997.01000000", "2997.67000000", "2997.00000000", "2997.01000000", "64.25180000", 1752432239999, "192577.05371000", 577, "21.91230000", "65674.82697200", "0"], [1752432240000, "2997.00000000", "2997.00000000", "2995.51000000", "2995.51000000", "68.26990000", 1752432299999, "204541.57071800", 683, "23.20310000", "69512.42884700", "0"], [1752432300000, "2995.51000000", "2995.80000000", "2995.00000000", "2995.34000000", "84.82420000", 1752432359999, "254076.46184500", 603, "56.39060000", "168908.55153200", "0"], [1752432360000, "2995.34000000", "2995.35000000", "2990.82000000", "2990.82000000", "194.93890000", 1752432419999, "583456.87697300", 2246, "41.28870000", "123560.43748500", "0"], [1752432420000, "2990.82000000", "2991.86000000", "2990.82000000", "2991.17000000", "140.94820000", 1752432479999, "421608.40923900", 891, "49.64960000", "148509.59810300", "0"], [1752432480000, "2991.18000000", "2992.21000000", "2991.15000000", "2991.67000000", "143.19700000", 1752432539999, "428370.48848000", 864, "90.29920000", "270125.24207900", "0"], [1752432540000, "2991.68000000", "2993.51000000", "2991.68000000", "2993.50000000", "119.33590000", 1752432599999, "357132.86996600", 700, "39.33500000", "117708.96004100", "0"], [1752432600000, "2993.51000000", "2995.49000000", "2992.99000000", "2995.49000000", "175.60020000", 1752432659999, "525704.68861700", 1598, "92.00700000", "275429.04855500", "0"], [1752432660000, "2995.49000000", "2996.94000000", "2995.20000000", "2996.93000000", "170.60550000", 1752432719999, "511149.71538400", 1763, "132.56620000", "397166.91800600", "0"], [1752432720000, "2996.93000000", "2997.29000000", "2995.99000000", "2996.00000000", "91.63120000", 1752432779999, "274579.74476900", 722, "36.21770000", "108515.30717800", "0"], [1752432780000, "2996.00000000", "2996.68000000", "2995.04000000", "2995.64000000", "116.75050000", 1752432839999, "349799.67315700", 971, "65.67100000", "196767.42416800", "0"], [1752432840000, "2995.65000000", "2995.65000000", "2993.39000000", "2994.84000000", "94.03220000", 1752432899999, "281578.73294900", 1202, "30.63670000", "91739.32779700", "0"], [1752432900000, "2994.84000000", "2995.24000000", "2994.17000000", "2995.15000000", "65.00960000", 1752432959999, "194693.61973500", 821, "41.51390000", "124329.22954700", "0"], [1752432960000, "2995.15000000", "2995.82000000", "2994.84000000", "2995.61000000", "61.87500000", 1752433019999, "185344.18237000", 597, "47.33590000", "141790.86178600", "0"], [1752433020000, "2995.62000000", "2995.84000000", "2995.00000000", "2995.28000000", "43.81610000", 1752433079999, "131250.51173900", 468, "22.45660000", "67266.96712000", "0"], [1752433080000, "2995.29000000", "2995.83000000", "2994.88000000", "2995.68000000", "97.71840000", 1752433139999, "292705.49774800", 676, "48.13410000", "144176.97674700", "0"], [1752433140000, "2995.67000000", "2995.68000000", "2994.00000000", "2994.00000000", "60.95310000", 1752433199999, "182557.18829600", 650, "8.42760000", "25238.10984700", "0"], [1752433200000, "2994.00000000", "2994.27000000", "2993.48000000", "2994.00000000", "161.47570000", 1752433259999, "483433.26408000", 884, "39.97020000", "119665.49296600", "0"], [1752433260000, "2994.00000000", "2994.84000000", "2993.00000000", "2993.22000000", "137.59240000", 1752433319999, "411916.20923200", 1167, "85.66930000", "256457.82254700", "0"], [1752433320000, "2993.22000000", "2994.28000000", "2992.50000000", "2994.28000000", "45.88530000", 1752433379999, "137345.53389500", 664, "21.70140000", "64959.09686900", "0"], [1752433380000, "2994.28000000", "2994.30000000", "2993.69000000", "2993.91000000", "68.79980000", 1752433439999, "205995.55526200", 474, "21.58040000", "64612.10774500", "0"], [1752433440000, "2993.91000000", "2995.19000000", "2993.91000000", "2994.52000000", "77.15930000", 1752433499999, "231088.83652500", 705, "28.24160000", "84576.40279100", "0"], [1752433500000, "2994.52000000", "2996.19000000", "2994.52000000", "2995.51000000", "126.49820000", 1752433559999, "378918.71435200", 694, "107.45070000", "321857.80351700", "0"], [1752433560000, "2995.50000000", "2995.90000000", "2995.12000000", "2995.12000000", "152.13300000", 1752433619999, "455697.39953900", 861, "122.86650000", "368031.61867400", "0"], [1752433620000, "2995.12000000", "2995.50000000", "2993.72000000", "2993.72000000", "96.17870000", 1752433679999, "287985.78070900", 798, "28.48180000", "85293.95381300", "0"], [1752433680000, "2993.73000000", "2993.73000000", "2992.51000000", "2993.24000000", "102.68110000", 1752433739999, "307332.47343200", 779, "63.87470000", "191184.37371700", "0"], [1752433740000, "2993.24000000", "2996.55000000", "2993.24000000", "2996.54000000", "125.54550000", 1752433799999, "376062.23986300", 1181, "62.14050000", "186124.54388500", "0"], [1752433800000, "2996.55000000", "2997.24000000", "2995.50000000", "2995.50000000", "274.70790000", 1752433859999, "823130.93468100", 1422, "177.55530000", "532020.52518200", "0"], [1752433860000, "2995.50000000", "2996.06000000", "2995.14000000", "2995.14000000", "100.47380000", 1752433919999, "300982.52621000", 564, "75.64660000", "226610.71839300", "0"], [1752433920000, "2995.15000000", "2995.87000000", "2995.00000000", "2995.86000000", "29.89520000", 1752433979999, "89551.56609500", 366, "16.85900000", "50501.93825600", "0"], [1752433980000, "2995.87000000", "2996.83000000", "2995.86000000", "2996.83000000", "55.88400000", 1752434039999, "167438.78148500", 668, "39.74460000", "119084.04969400", "0"], [1752434040000, "2996.83000000", "2996.83000000", "2995.60000000", "2995.60000000", "83.77350000", 1752434099999, "250984.36298200", 664, "25.43610000", "76200.12030300", "0"], [1752434100000, "2995.61000000", "2996.62000000", "2994.16000000", "2994.16000000", "230.60550000", 1752434159999, "690761.75242100", 1260, "58.22290000", "174422.40670200", "0"], [1752434160000, "2994.17000000", "2994.89000000", "2994.16000000", "2994.89000000", "101.01940000", 1752434219999, "302496.88466300", 433, "77.43360000", "231862.90047000", "0"], [1752434220000, "2994.89000000", "2995.49000000", "2994.01000000", "2994.51000000", "115.80210000", 1752434279999, "346798.19158800", 887, "55.37370000", "165823.19146700", "0"], [1752434280000, "2994.50000000", "2996.34000000", "2994.50000000", "2995.35000000", "74.87820000", 1752434339999, "224321.17200800", 798, "46.99950000", "140795.29806800", "0"], [1752434340000, "2995.36000000", "2995.80000000", "2994.87000000", "2995.70000000", "60.38890000", 1752434399999, "180897.55224900", 520, "33.74010000", "101066.92679600", "0"], [1752434400000, "2995.70000000", "2996.64000000", "2995.23000000", "2996.63000000", "63.84460000", 1752434459999, "191271.25513300", 813, "52.57470000", "157509.01115300", "0"], [1752434460000, "2996.63000000", "2998.49000000", "2996.10000000", "2998.48000000", "236.93810000", 1752434519999, "710145.67565700", 1353, "70.82180000", "212278.39807000", "0"], [1752434520000, "2998.49000000", "2998.83000000", "2998.10000000", "2998.60000000", "138.15830000", 1752434579999, "414257.13797600", 676, "49.38660000", "148082.49548400", "0"], [1752434580000, "2998.60000000", "2999.49000000", "2998.59000000", "2999.22000000", "216.62380000", 1752434639999, "649625.43392500", 901, "119.04440000", "356990.67340300", "0"], [1752434640000, "2999.23000000", "3000.86000000", "2998.64000000", "3000.86000000", "234.41120000", 1752434699999, "703120.36302800", 1336, "136.98440000", "410904.91304300", "0"], [1752434700000, "3000.85000000", "3001.16000000", "2999.25000000", "3000.80000000", "391.15140000", 1752434759999, "1173645.17281600", 1318, "249.57750000", "748854.30554900", "0"], [1752434760000, "3000.81000000", "3002.82000000", "3000.70000000", "3002.39000000", "753.16150000", 1752434819999, "2260735.99975300", 2987, "519.52160000", "1559393.86866100", "0"], [1752434820000, "3002.40000000", "3004.60000000", "3001.95000000", "3003.91000000", "575.83000000", 1752434879999, "1729429.35576500", 2930, "271.88290000", "816557.68249000", "0"], [1752434880000, "3003.92000000", "3005.00000000", "3003.60000000", "3004.54000000", "218.25410000", 1752434939999, "655766.60660700", 1263, "111.37430000", "334617.69030100", "0"], [1752434940000, "3004.55000000", "3004.55000000", "3002.00000000", "3002.43000000", "216.36430000", 1752434999999, "649606.56545600", 1450, "125.22210000", "375950.53429700", "0"], [1752435000000, "3002.43000000", "3003.88000000", "3001.46000000", "3003.79000000", "878.17900000", 1752435059999, "2636702.17356900", 2136, "200.44790000", "601810.01065800", "0"], [1752435060000, "3003.80000000", "3004.98000000", "3003.72000000", "3004.53000000", "572.83900000", 1752435119999, "1721012.67597800", 1332, "147.29330000", "442487.61855600", "0"], [1752435120000, "3004.53000000", "3010.65000000", "3004.53000000", "3005.57000000", "1551.07030000", 1752435179999, "4664728.62119800", 7951, "955.58100000", "2873738.74937000", "0"], [1752435180000, "3005.56000000", "3005.87000000", "3002.16000000", "3004.16000000", "499.04280000", 1752435239999, "1499028.37506900", 2252, "253.73960000", "762059.59401400", "0"], [1752435240000, "3004.16000000", "3004.82000000", "2998.49000000", "2998.65000000", "588.88010000", 1752435299999, "1767583.85976800", 3846, "100.98770000", "303091.48676100", "0"], [1752435300000, "2998.66000000", "3000.25000000", "2993.38000000", "3000.25000000", "701.33860000", 1752435359999, "2101898.42802200", 4635, "306.62640000", "919145.57065100", "0"], [1752435360000, "3000.24000000", "3001.36000000", "2999.03000000", "3001.36000000", "205.60020000", 1752435419999, "616861.87860500", 1714, "74.48410000", "223462.56742200", "0"], [1752435420000, "3001.36000000", "3004.20000000", "3000.60000000", "3000.74000000", "315.08430000", 1752435479999, "945950.81588800", 3006, "119.87350000", "359880.99182400", "0"], [1752435480000, "3000.74000000", "3000.90000000", "2997.00000000", "2999.04000000", "302.61740000", 1752435539999, "907525.77314700", 2333, "108.67340000", "325832.28333300", "0"], [1752435540000, "2999.03000000", "3000.00000000", "2998.85000000", "2998.86000000", "184.13860000", 1752435599999, "552332.05268100", 816, "77.29490000", "231841.01603900", "0"], [1752435600000, "2998.86000000", "3000.13000000", "2997.20000000", "3000.13000000", "444.15810000", 1752435659999, "1331889.70681900", 1742, "190.94730000", "572605.19083300", "0"], [1752435660000, "3000.13000000", "3000.29000000", "2998.35000000", "2998.35000000", "121.28840000", 1752435719999, "363826.97476000", 761, "11.01390000", "33039.65880500", "0"], [1752435720000, "2998.35000000", "2998.77000000", "2997.15000000", "2997.85000000", "154.01870000", 1752435779999, "461740.94563200", 1706, "101.33980000", "303805.99693900", "0"], [1752435780000, "2997.85000000", "2997.85000000", "2995.51000000", "2996.99000000", "170.82190000", 1752435839999, "511893.30215800", 1294, "82.35800000", "246764.04521800", "0"], [1752435840000, "2996.98000000", "2997.29000000", "2996.31000000", "2996.90000000", "131.94580000", 1752435899999, "395438.90916700", 929, "27.71820000", "83065.57621600", "0"], [1752435900000, "2996.90000000", "2998.44000000", "2994.49000000", "2994.89000000", "259.28620000", 1752435959999, "776880.04837200", 1864, "120.12980000", "359978.13064700", "0"], [1752435960000, "2994.90000000", "2995.90000000", "2993.10000000", "2995.29000000", "146.12820000", 1752436019999, "437552.18705300", 2078, "46.95420000", "140594.29447000", "0"], [1752436020000, "2995.29000000", "2996.10000000", "2994.75000000", "2995.91000000", "78.90400000", 1752436079999, "236345.67665900", 1180, "26.82510000", "80356.57587800", "0"], [1752436080000, "2995.91000000", "2996.30000000", "2995.11000000", "2996.19000000", "48.70730000", 1752436139999, "145923.76553300", 806, "24.39100000", "73073.30646700", "0"], [1752436140000, "2996.19000000", "2997.75000000", "2995.00000000", "2997.00000000", "229.16080000", 1752436199999, "686600.00671000", 1754, "147.81150000", "442847.43745300", "0"], [1752436200000, "2996.99000000", "2999.00000000", "2996.49000000", "2998.99000000", "165.93080000", 1752436259999, "497504.74960500", 1459, "76.79160000", "230239.36121600", "0"], [1752436260000, "2998.99000000", "2998.99000000", "2997.67000000", "2997.76000000", "64.87650000", 1752436319999, "194515.93307700", 884, "38.37500000", "115057.28577700", "0"], [1752436320000, "2997.75000000", "2997.75000000", "2996.79000000", "2997.15000000", "35.74750000", 1752436379999, "107134.66324300", 482, "22.80750000", "68352.61596200", "0"], [1752436380000, "2997.14000000", "2997.14000000", "2995.58000000", "2996.65000000", "304.19670000", 1752436439999, "911574.94576000", 1264, "130.93530000", "392335.59015500", "0"], [1752436440000, "2996.64000000", "2996.64000000", "2994.75000000", "2994.75000000", "146.66900000", 1752436499999, "439299.20079800", 850, "10.02730000", "30040.10423100", "0"], [1752436500000, "2994.76000000", "2995.49000000", "2994.75000000", "2995.35000000", "63.98550000", 1752436559999, "191650.79642600", 703, "26.65930000", "79852.57679600", "0"], [1752436560000, "2995.35000000", "2996.34000000", "2995.34000000", "2995.94000000", "37.68410000", 1752436619999, "112896.85510500", 592, "25.42700000", "76175.07047300", "0"], [1752436620000, "2995.94000000", "2995.94000000", "2993.86000000", "2993.86000000", "56.87560000", 1752436679999, "170331.13303200", 774, "11.97460000", "35855.50233200", "0"], [1752436680000, "2993.85000000", "2994.16000000", "2990.97000000", "2990.97000000", "266.16780000", 1752436739999, "796499.28308700", 1780, "61.10240000", "182837.31988500", "0"], [1752436740000, "2990.98000000", "2990.98000000", "2988.10000000", "2989.45000000", "457.32850000", 1752436799999, "1367083.21144700", 3421, "201.46320000", "602199.21784400", "0"], [1752436800000, "2989.46000000", "2990.49000000", "2988.25000000", "2988.26000000", "209.21240000", 1752436859999, "625411.40959700", 1252, "58.86820000", "175998.32072500", "0"], [1752436860000, "2988.25000000", "2988.26000000", "2980.12000000", "2985.39000000", "1174.29370000", 1752436919999, "3503953.09282800", 6506, "327.96610000", "978483.49188900", "0"], [1752436920000, "2985.40000000", "2987.79000000", "2985.39000000", "2986.82000000", "239.26570000", 1752436979999, "714631.62876800", 1584, "132.83900000", "396741.16401300", "0"], [1752436980000, "2986.82000000", "2986.82000000", "2984.27000000", "2985.16000000", "92.00300000", 1752437039999, "274676.04450300", 1053, "30.38100000", "90685.54559600", "0"], [1752437040000, "2985.16000000", "2985.16000000", "2981.49000000", "2981.49000000", "318.18910000", 1752437099999, "949001.63091000", 1821, "166.94910000", "497921.00152500", "0"], [1752437100000, "2981.50000000", "2983.24000000", "2980.39000000", "2983.07000000", "179.10990000", 1752437159999, "534057.52703000", 1294, "91.78690000", "273683.79910800", "0"], [1752437160000, "2983.08000000", "2983.09000000", "2981.18000000", "2981.47000000", "133.36220000", 1752437219999, "397688.45164300", 1529, "52.45660000", "156411.86063100", "0"], [1752437220000, "2981.47000000", "2984.57000000", "2981.47000000", "2984.57000000", "252.99870000", 1752437279999, "754739.80220900", 1009, "200.05050000", "596754.35172500", "0"], [1752437280000, "2984.56000000", "2985.80000000", "2983.14000000", "2984.10000000", "165.48380000", 1752437339999, "493897.78269700", 1270, "89.67840000", "267653.99904400", "0"], [1752437340000, "2984.09000000", "2985.31000000", "2984.09000000", "2985.31000000", "37.35610000", 1752437399999, "111495.93275400", 501, "21.17490000", "63199.94723400", "0"], [1752437400000, "2985.31000000", "2986.07000000", "2984.36000000", "2984.86000000", "64.87160000", 1752437459999, "193648.03889800", 831, "27.91700000", "83335.47880100", "0"], [1752437460000, "2984.87000000", "2985.43000000", "2984.87000000", "2985.14000000", "368.87230000", 1752437519999, "1101128.73276400", 485, "181.55060000", "541951.34193200", "0"], [1752437520000, "2985.15000000", "2985.56000000", "2985.14000000", "2985.46000000", "265.20430000", 1752437579999, "791683.06899000", 599, "15.53010000", "46362.82446000", "0"], [1752437580000, "2985.46000000", "2986.36000000", "2985.46000000", "2986.36000000", "106.41270000", 1752437639999, "317728.54642500", 482, "95.71800000", "285797.01763900", "0"], [1752437640000, "2986.35000000", "2986.50000000", "2985.14000000", "2985.32000000", "250.71860000", 1752437699999, "748538.41118100", 638, "76.77700000", "229237.06311300", "0"], [1752437700000, "2985.32000000", "2987.81000000", "2985.17000000", "2987.80000000", "161.94310000", 1752437759999, "483665.26035100", 1258, "102.32740000", "305604.68303200", "0"], [1752437760000, "2987.81000000", "2987.81000000", "2986.52000000", "2987.18000000", "121.03350000", 1752437819999, "361507.90759000", 815, "51.74800000", "154561.48954800", "0"], [1752437820000, "2987.19000000", "2990.25000000", "2987.03000000", "2990.18000000", "173.55310000", 1752437879999, "518710.20278000", 1474, "123.52250000", "369197.20549600", "0"], [1752437880000, "2990.18000000", "2992.03000000", "2990.18000000", "2991.88000000", "186.69310000", 1752437939999, "558418.46685400", 1496, "95.04870000", "284299.46474600", "0"], [1752437940000, "2991.89000000", "2993.49000000", "2991.49000000", "2991.50000000", "141.87880000", 1752437999999, "424512.03879000", 950, "107.48250000", "321575.99094700", "0"], [1752438000000, "2991.50000000", "2991.50000000", "2990.15000000", "2990.61000000", "102.62950000", 1752438059999, "306932.70617600", 634, "75.72290000", "226461.75317700", "0"], [1752438060000, "2990.61000000", "2990.61000000", "2987.76000000", "2989.49000000", "386.68430000", 1752438119999, "1155847.87056900", 1709, "63.80810000", "190704.16652300", "0"], [1752438120000, "2989.49000000", "2989.49000000", "2987.40000000", "2987.40000000", "106.35100000", 1752438179999, "317783.93870000", 909, "51.96930000", "155283.32076200", "0"], [1752438180000, "2987.41000000", "2988.50000000", "2987.41000000", "2988.30000000", "43.01070000", 1752438239999, "128526.77683600", 637, "24.50850000", "73234.30414300", "0"], [1752438240000, "2988.31000000", "2988.46000000", "2987.21000000", "2988.46000000", "69.62810000", 1752438299999, "208021.45627400", 701, "33.02280000", "98655.80081400", "0"], [1752438300000, "2988.46000000", "2988.46000000", "2987.10000000", "2988.46000000", "66.77360000", 1752438359999, "199519.64207400", 827, "14.32430000", "42799.70349200", "0"], [1752438360000, "2988.46000000", "2989.57000000", "2988.16000000", "2988.34000000", "188.26710000", 1752438419999, "562625.60659600", 1027, "156.79460000", "468552.78405300", "0"], [1752438420000, "2988.34000000", "2989.08000000", "2988.34000000", "2988.63000000", "35.27980000", 1752438479999, "105450.49631400", 378, "10.82960000", "32368.29940000", "0"], [1752438480000, "2988.63000000", "2991.52000000", "2988.62000000", "2991.48000000", "105.78910000", 1752438539999, "316302.29676900", 945, "65.28790000", "195182.39355900", "0"], [1752438540000, "2991.49000000", "2993.18000000", "2991.49000000", "2992.36000000", "361.93620000", 1752438599999, "1083090.17942700", 1317, "294.01950000", "879833.28627800", "0"], [1752438600000, "2992.35000000", "2993.30000000", "2991.99000000", "2992.44000000", "187.50290000", 1752438659999, "561140.59374800", 893, "111.65480000", "334131.64796900", "0"], [1752438660000, "2992.44000000", "2994.99000000", "2992.44000000", "2994.71000000", "189.88510000", 1752438719999, "568564.43417100", 1161, "150.32990000", "450104.05706100", "0"], [1752438720000, "2994.70000000", "2997.50000000", "2994.00000000", "2997.49000000", "203.84970000", 1752438779999, "610622.49718900", 1375, "174.73580000", "523398.46111900", "0"], [1752438780000, "2997.49000000", "2997.85000000", "2996.64000000", "2996.99000000", "164.00990000", 1752438839999, "491592.47720900", 732, "17.31900000", "51907.58348300", "0"], [1752438840000, "2996.99000000", "2997.85000000", "2996.42000000", "2996.55000000", "171.99700000", 1752438899999, "515549.28846600", 713, "99.22210000", "297428.69741700", "0"], [1752438900000, "2996.56000000", "2998.92000000", "2996.25000000", "2998.49000000", "171.94880000", 1752438959999, "515489.69596800", 1301, "113.47730000", "340174.87944500", "0"], [1752438960000, "2998.49000000", "2998.76000000", "2997.00000000", "2997.01000000", "118.38750000", 1752439019999, "354919.23730500", 1060, "33.57290000", "100662.67736700", "0"], [1752439020000, "2997.00000000", "2997.24000000", "2996.69000000", "2996.72000000", "110.52420000", 1752439079999, "331238.02428100", 575, "43.02510000", "128952.41341300", "0"], [1752439080000, "2996.72000000", "2996.72000000", "2993.55000000", "2993.59000000", "253.69750000", 1752439139999, "759780.20580100", 1774, "59.59340000", "178473.91862700", "0"], [1752439140000, "2993.59000000", "2993.59000000", "2992.48000000", "2993.20000000", "135.53070000", 1752439199999, "405626.80726900", 1071, "43.14800000", "129129.34435700", "0"], [1752439200000, "2993.21000000", "2995.12000000", "2993.20000000", "2995.12000000", "28.34880000", 1752439259999, "84877.56759500", 532, "22.63070000", "67755.71582900", "0"], [1752439260000, "2995.12000000", "2995.47000000", "2994.24000000", "2994.43000000", "121.51590000", 1752439319999, "363927.08785800", 804, "32.42970000", "97124.94658000", "0"], [1752439320000, "2994.44000000", "2994.44000000", "2993.99000000", "2994.06000000", "29.48020000", 1752439379999, "88269.13941500", 348, "7.37520000", "22082.81796500", "0"], [1752439380000, "2994.05000000", "2994.06000000", "2992.21000000", "2992.82000000", "61.08670000", 1752439439999, "182828.36508000", 942, "8.03630000", "24049.30121300", "0"], [1752439440000, "2992.82000000", "2992.83000000", "2990.91000000", "2991.45000000", "69.54090000", 1752439499999, "208028.03842300", 804, "7.71900000", "23090.81835700", "0"], [1752439500000, "2991.44000000", "2991.49000000", "2990.41000000", "2990.41000000", "90.96770000", 1752439559999, "272086.06022400", 733, "11.33650000", "33910.98613900", "0"], [1752439560000, "2990.41000000", "2990.41000000", "2989.19000000", "2989.79000000", "149.54590000", 1752439619999, "447055.09311100", 839, "97.44260000", "291279.15124700", "0"], [1752439620000, "2989.79000000", "2989.79000000", "2988.09000000", "2988.10000000", "117.28380000", 1752439679999, "350618.75812500", 775, "4.53100000", "13543.11583200", "0"], [1752439680000, "2988.10000000", "2988.74000000", "2987.69000000", "2987.70000000", "208.23030000", 1752439739999, "622277.54217300", 755, "52.17250000", "155900.64571600", "0"], [1752439740000, "2987.70000000", "2988.76000000", "2987.69000000", "2987.70000000", "75.74230000", 1752439799999, "226321.57232600", 740, "58.65710000", "175265.58368900", "0"], [1752439800000, "2987.70000000", "2987.99000000", "2987.07000000", "2987.65000000", "72.34000000", 1752439859999, "216117.95745200", 790, "27.72780000", "82839.86547200", "0"], [1752439860000, "2987.65000000", "2989.66000000", "2986.34000000", "2989.44000000", "398.23310000", 1752439919999, "1189700.66443100", 1509, "328.88810000", "982526.39429900", "0"], [1752439920000, "2989.44000000", "2989.44000000", "2988.25000000", "2989.34000000", "128.93440000", 1752439979999, "385382.32531300", 673, "16.65920000", "49788.50727700", "0"], [1752439980000, "2989.34000000", "2990.33000000", "2989.33000000", "2990.33000000", "134.84830000", 1752440039999, "403161.56333700", 428, "127.53990000", "381311.32595500", "0"], [1752440040000, "2990.33000000", "2993.20000000", "2989.99000000", "2993.20000000", "185.89510000", 1752440099999, "556021.82328800", 1330, "102.39030000", "306294.45203400", "0"], [1752440100000, "2993.19000000", "2994.45000000", "2992.05000000", "2994.45000000", "313.21800000", 1752440159999, "937559.97479300", 1193, "201.18520000", "602212.04188800", "0"], [1752440160000, "2994.44000000", "2995.19000000", "2994.00000000", "2994.00000000", "146.73730000", 1752440219999, "439437.90008200", 771, "97.36700000", "291587.07881100", "0"], [1752440220000, "2994.00000000", "2994.75000000", "2993.55000000", "2993.55000000", "36.67510000", 1752440279999, "109821.17721800", 546, "21.35940000", "63961.10426000", "0"], [1752440280000, "2993.56000000", "2993.56000000", "2992.65000000", "2992.65000000", "35.14940000", 1752440339999, "105205.84600100", 342, "8.26190000", "24729.60517400", "0"], [1752440340000, "2992.65000000", "2992.66000000", "2991.90000000", "2991.91000000", "23.58990000", 1752440399999, "70590.01099700", 319, "4.18440000", "12520.81180100", "0"], [1752440400000, "2991.90000000", "2991.91000000", "2990.55000000", "2991.58000000", "72.20510000", 1752440459999, "215975.16552100", 854, "37.28080000", "111509.88309500", "0"], [1752440460000, "2991.59000000", "2991.59000000", "2987.51000000", "2987.80000000", "403.96340000", 1752440519999, "1207306.31774700", 1723, "115.24410000", "344352.13422600", "0"], [1752440520000, "2987.80000000", "2988.35000000", "2987.69000000", "2988.02000000", "117.31700000", 1752440579999, "350550.78130600", 387, "94.35820000", "281944.92470400", "0"], [1752440580000, "2988.02000000", "2988.17000000", "2986.14000000", "2987.49000000", "108.33720000", 1752440639999, "323624.92537200", 955, "72.76880000", "217380.93209000", "0"], [1752440640000, "2987.50000000", "2990.04000000", "2987.50000000", "2989.73000000", "311.99580000", 1752440699999, "932609.03468300", 1352, "232.05230000", "693594.52981500", "0"], [1752440700000, "2989.71000000", "2989.71000000", "2988.29000000", "2988.29000000", "103.30580000", 1752440759999, "308757.20726400", 683, "33.78420000", "100969.96591000", "0"], [1752440760000, "2988.29000000", "2988.30000000", "2987.10000000", "2987.10000000", "62.26350000", 1752440819999, "186016.84797100", 825, "15.47490000", "46234.25913700", "0"], [1752440820000, "2987.10000000", "2987.11000000", "2983.51000000", "2986.31000000", "1366.92130000", 1752440879999, "4080045.69886700", 2515, "137.47590000", "410339.16337100", "0"], [1752440880000, "2986.30000000", "2986.50000000", "2985.33000000", "2985.33000000", "110.38010000", 1752440939999, "329600.60094000", 597, "34.83650000", "104022.06078200", "0"], [1752440940000, "2985.34000000", "2985.34000000", "2983.07000000", "2985.18000000", "399.57420000", 1752440999999, "1192317.43575400", 1274, "119.60460000", "356934.62615100", "0"], [1752441000000, "2985.19000000", "2987.40000000", "2985.10000000", "2987.34000000", "264.53300000", 1752441059999, "789853.64523200", 1011, "183.64980000", "548328.99697200", "0"], [1752441060000, "2987.33000000", "2987.33000000", "2984.11000000", "2984.12000000", "163.27000000", 1752441119999, "487553.31872800", 1219, "56.52340000", "168808.81725600", "0"], [1752441120000, "2984.11000000", "2984.59000000", "2983.68000000", "2983.69000000", "76.45940000", 1752441179999, "228187.11112300", 587, "37.13780000", "110836.07556600", "0"], [1752441180000, "2983.69000000", "2984.55000000", "2983.49000000", "2984.40000000", "55.44830000", 1752441239999, "165467.42570200", 509, "39.34060000", "117396.68022000", "0"], [1752441240000, "2984.39000000", "2984.59000000", "2983.47000000", "2984.58000000", "81.31910000", 1752441299999, "242648.96337800", 664, "37.76680000", "112691.21341400", "0"], [1752441300000, "2984.58000000", "2984.70000000", "2983.81000000", "2984.70000000", "83.06890000", 1752441359999, "247911.37803200", 820, "35.02320000", "104518.37245100", "0"], [1752441360000, "2984.71000000", "2986.20000000", "2984.11000000", "2984.11000000", "117.05790000", 1752441419999, "349435.11958100", 1119, "61.61110000", "183883.91802400", "0"], [1752441420000, "2984.11000000", "2985.47000000", "2983.08000000", "2985.21000000", "39.75610000", 1752441479999, "118649.61231200", 971, "24.27260000", "72436.20857000", "0"], [1752441480000, "2985.20000000", "2985.70000000", "2984.27000000", "2984.27000000", "161.30940000", 1752441539999, "481550.65100800", 768, "52.95660000", "158074.63406400", "0"], [1752441540000, "2984.27000000", "2984.69000000", "2983.01000000", "2983.55000000", "70.19220000", 1752441599999, "209411.99935400", 973, "40.07610000", "119555.70702800", "0"], [1752441600000, "2983.55000000", "2983.55000000", "2982.21000000", "2982.22000000", "63.57890000", 1752441659999, "189664.90721900", 589, "10.66510000", "31809.31021400", "0"], [1752441660000, "2982.22000000", "2984.71000000", "2982.21000000", "2983.68000000", "104.18050000", 1752441719999, "310778.09416000", 1069, "89.75920000", "267741.45701600", "0"], [1752441720000, "2983.68000000", "2983.69000000", "2982.78000000", "2982.78000000", "37.46940000", 1752441779999, "111774.34290000", 427, "18.96630000", "56577.33784800", "0"], [1752441780000, "2982.79000000", "2983.20000000", "2982.78000000", "2982.78000000", "181.15300000", 1752441839999, "540364.83984600", 615, "64.64720000", "192838.75320600", "0"], [1752441840000, "2982.79000000", "2985.17000000", "2982.78000000", "2984.70000000", "77.52650000", 1752441899999, "231354.86065200", 1070, "37.94790000", "113226.35405600", "0"], [1752441900000, "2984.70000000", "2984.70000000", "2983.26000000", "2983.39000000", "47.61470000", 1752441959999, "142088.52116100", 551, "10.08690000", "30101.18469900", "0"], [1752441960000, "2983.39000000", "2984.00000000", "2982.78000000", "2983.99000000", "124.47220000", 1752442019999, "371335.06378100", 1077, "97.66910000", "291370.63306900", "0"], [1752442020000, "2983.99000000", "2986.06000000", "2983.13000000", "2984.05000000", "140.24160000", 1752442079999, "418560.76084300", 1310, "92.34000000", "275572.12222200", "0"], [1752442080000, "2984.06000000", "2984.06000000", "2983.89000000", "2983.89000000", "42.92100000", 1752442139999, "128073.73961100", 237, "9.53990000", "28466.62460400", "0"], [1752442140000, "2983.89000000", "2983.90000000", "2983.38000000", "2983.39000000", "113.76690000", 1752442199999, "339430.41612100", 296, "70.21610000", "209491.13331400", "0"], [1752442200000, "2983.38000000", "2983.96000000", "2982.55000000", "2982.56000000", "278.29930000", 1752442259999, "830235.87680800", 674, "163.24280000", "487015.54388300", "0"], [1752442260000, "2982.56000000", "2984.23000000", "2982.23000000", "2982.71000000", "303.95510000", 1752442319999, "906690.36577800", 1168, "211.59190000", "631133.90345700", "0"], [1752442320000, "2982.71000000", "2984.64000000", "2981.78000000", "2984.07000000", "367.78430000", 1752442379999, "1097221.37441900", 890, "288.40240000", "860419.72268200", "0"], [1752442380000, "2984.06000000", "2984.50000000", "2982.99000000", "2982.99000000", "104.76040000", 1752442439999, "312590.50575200", 616, "32.82940000", "97964.32947500", "0"], [1752442440000, "2982.99000000", "2983.00000000", "2980.09000000", "2980.82000000", "328.69740000", 1752442499999, "979931.39513800", 2097, "124.77780000", "371964.14441200", "0"], [1752442500000, "2980.83000000", "2981.42000000", "2979.72000000", "2979.73000000", "188.38600000", 1752442559999, "561428.10731500", 1252, "15.08640000", "44970.81760100", "0"], [1752442560000, "2979.72000000", "2980.27000000", "2977.00000000", "2977.65000000", "690.23250000", 1752442619999, "2055884.48675100", 3928, "220.99470000", "658162.36403400", "0"], [1752442620000, "2977.65000000", "2977.65000000", "2967.70000000", "2970.01000000", "1883.76310000", 1752442679999, "5597373.01228200", 7330, "490.95270000", "1458255.56624600", "0"], [1752442680000, "2970.02000000", "2970.14000000", "2942.00000000", "2944.30000000", "4924.00440000", 1752442739999, "14553464.03268000", 16236, "1202.56800000", "3553590.90997500", "0"], [1752442740000, "2944.29000000", "2957.35000000", "2940.24000000", "2956.16000000", "5914.79350000", 1752442799999, "17451394.08888700", 18594, "3119.20480000", "9201156.10589400", "0"], [1752442800000, "2956.16000000", "2956.16000000", "2948.77000000", "2951.70000000", "952.71590000", 1752442859999, "2812022.01078500", 5660, "535.30830000", "1579942.05758900", "0"], [1752442860000, "2951.71000000", "2956.15000000", "2947.15000000", "2956.14000000", "972.22560000", 1752442919999, "2869020.62906800", 6690, "444.33440000", "1311475.68896500", "0"], [1752442920000, "2956.15000000", "2958.34000000", "2954.06000000", "2956.34000000", "462.85660000", 1752442979999, "1368336.43864400", 3911, "246.68210000", "729191.59941500", "0"], [1752442980000, "2956.34000000", "2959.27000000", "2956.34000000", "2958.53000000", "371.53800000", 1752443039999, "1099032.78146000", 2730, "270.39720000", "799810.48709800", "0"], [1752443040000, "2958.53000000", "2965.28000000", "2958.53000000", "2960.56000000", "981.52320000", 1752443099999, "2907156.21553800", 5013, "638.63300000", "1891529.84217900", "0"], [1752443100000, "2960.56000000", "2967.72000000", "2959.72000000", "2965.14000000", "549.47270000", 1752443159999, "1629018.73228600", 4882, "296.09530000", "877840.19901900", "0"], [1752443160000, "2965.14000000", "2965.88000000", "2962.32000000", "2962.83000000", "253.97260000", 1752443219999, "752656.97675000", 2099, "174.69950000", "517696.29548900", "0"], [1752443220000, "2962.83000000", "2967.70000000", "2962.83000000", "2967.47000000", "437.68880000", 1752443279999, "1297865.65420300", 2514, "325.65610000", "965628.39376700", "0"], [1752443280000, "2967.47000000", "2971.99000000", "2967.01000000", "2969.49000000", "384.58540000", 1752443339999, "1141730.41391900", 3208, "216.25460000", "642024.19382800", "0"], [1752443340000, "2969.50000000", "2977.23000000", "2969.50000000", "2976.35000000", "541.43190000", 1752443399999, "1610393.44523400", 4330, "380.60950000", "1132066.05339900", "0"], [1752443400000, "2976.34000000", "2976.34000000", "2970.00000000", "2970.01000000", "449.10260000", 1752443459999, "1334794.65130900", 3682, "87.80050000", "260889.95415400", "0"], [1752443460000, "2970.00000000", "2970.02000000", "2966.58000000", "2968.04000000", "687.90260000", 1752443519999, "2042713.55224800", 2432, "110.42760000", "327831.30268400", "0"], [1752443520000, "2968.04000000", "2968.45000000", "2964.44000000", "2968.15000000", "805.71130000", 1752443579999, "2390133.88331100", 3526, "363.83900000", "1079370.78833900", "0"], [1752443580000, "2968.15000000", "2970.57000000", "2967.61000000", "2969.38000000", "614.21490000", 1752443639999, "1823615.83430900", 2459, "464.39680000", "1378801.72484300", "0"], [1752443640000, "2969.38000000", "2970.81000000", "2968.55000000", "2968.55000000", "521.22020000", 1752443699999, "1547804.79187800", 1899, "416.33860000", "1236328.26214200", "0"], [1752443700000, "2968.55000000", "2971.54000000", "2968.55000000", "2971.54000000", "689.03390000", 1752443759999, "2046758.92877000", 1864, "601.58270000", "1787007.98350800", "0"], [1752443760000, "2971.53000000", "2971.54000000", "2967.69000000", "2971.13000000", "323.95830000", 1752443819999, "962057.07615300", 2343, "193.72830000", "575277.20871400", "0"], [1752443820000, "2971.13000000", "2971.14000000", "2965.99000000", "2966.40000000", "161.28900000", 1752443879999, "478671.59840200", 1756, "70.16190000", "208175.15133300", "0"], [1752443880000, "2966.40000000", "2966.68000000", "2963.56000000", "2963.88000000", "280.35480000", 1752443939999, "831427.82178200", 1569, "101.65990000", "301484.54501300", "0"], [1752443940000, "2963.87000000", "2965.68000000", "2962.49000000", "2964.99000000", "464.75990000", 1752443999999, "1377505.89771300", 2314, "268.71330000", "796435.89806800", "0"], [1752444000000, "2964.99000000", "2964.99000000", "2954.71000000", "2961.29000000", "1261.68950000", 1752444059999, "3734745.15019400", 8648, "598.03820000", "1770103.91703900", "0"], [1752444060000, "2961.30000000", "2962.09000000", "2951.00000000", "2954.39000000", "1254.88270000", 1752444119999, "3708385.36656000", 9210, "581.47210000", "1718277.94561700", "0"], [1752444120000, "2954.38000000", "2958.03000000", "2952.80000000", "2952.80000000", "390.03740000", 1752444179999, "1152732.31378600", 3694, "188.48320000", "557053.57451300", "0"], [1752444180000, "2952.80000000", "2955.51000000", "2952.32000000", "2952.92000000", "876.88270000", 1752444239999, "2590310.41603600", 4904, "600.09730000", "1772839.85321700", "0"], [1752444240000, "2952.91000000", "2958.90000000", "2952.86000000", "2956.04000000", "539.48950000", 1752444299999, "1594912.38856700", 3867, "295.61980000", "873841.36459500", "0"], [1752444300000, "2956.05000000", "2958.48000000", "2955.74000000", "2957.48000000", "397.24680000", 1752444359999, "1174816.15749500", 1600, "213.65860000", "631873.14862300", "0"], [1752444360000, "2957.48000000", "2960.00000000", "2957.48000000", "2958.83000000", "303.00640000", 1752444419999, "896553.99312100", 2533, "191.02330000", "565173.11067900", "0"], [1752444420000, "2958.83000000", "2962.97000000", "2958.83000000", "2961.68000000", "299.56800000", 1752444479999, "887032.37091400", 2535, "196.33230000", "581294.08787400", "0"], [1752444480000, "2961.68000000", "2961.68000000", "2958.71000000", "2959.10000000", "181.54400000", 1752444539999, "537347.91966000", 1882, "93.01940000", "275292.05546200", "0"], [1752444540000, "2959.11000000", "2959.11000000", "2955.51000000", "2956.05000000", "396.32910000", 1752444599999, "1171928.85019600", 2677, "125.81900000", "371945.70505300", "0"], [1752444600000, "2956.04000000", "2957.27000000", "2951.03000000", "2954.68000000", "872.96150000", 1752444659999, "2578601.10126100", 5846, "418.81250000", "1236778.87495500", "0"], [1752444660000, "2954.68000000", "2955.87000000", "2953.27000000", "2954.34000000", "513.28330000", 1752444719999, "1516614.56202100", 3249, "258.41960000", "763673.43004300", "0"], [1752444720000, "2954.34000000", "2956.44000000", "2952.67000000", "2956.33000000", "431.76000000", 1752444779999, "1275971.28109700", 2987, "327.59420000", "968164.43655600", "0"], [1752444780000, "2956.34000000", "2957.45000000", "2955.75000000", "2955.99000000", "172.68270000", 1752444839999, "510571.93971700", 1803, "104.17970000", "308032.46318400", "0"], [1752444840000, "2955.99000000", "2957.98000000", "2955.89000000", "2957.29000000", "138.91610000", 1752444899999, "410777.67475600", 1417, "117.95970000", "348805.25335100", "0"], [1752444900000, "2957.29000000", "2963.28000000", "2957.00000000", "2963.27000000", "266.08520000", 1752444959999, "787562.90354800", 2244, "193.53010000", "572853.99451900", "0"], [1752444960000, "2963.28000000", "2965.07000000", "2960.42000000", "2961.50000000", "341.78080000", 1752445019999, "1012881.91484700", 2359, "215.25120000", "637913.97427400", "0"], [1752445020000, "2961.49000000", "2961.50000000", "2956.73000000", "2956.75000000", "387.93910000", 1752445079999, "1147918.79950400", 2893, "107.61850000", "318410.30376500", "0"], [1752445080000, "2956.75000000", "2957.29000000", "2948.71000000", "2950.69000000", "954.31860000", 1752445139999, "2817407.50803700", 5438, "375.76230000", "1109376.27435500", "0"], [1752445140000, "2950.69000000", "2951.31000000", "2947.99000000", "2948.40000000", "526.75150000", 1752445199999, "1554003.26477500", 3780, "261.46740000", "771377.69272900", "0"], [1752445200000, "2948.40000000", "2950.41000000", "2947.99000000", "2949.23000000", "402.87780000", 1752445259999, "1187945.74556700", 3509, "272.37730000", "803129.01893700", "0"], [1752445260000, "2949.23000000", "2949.50000000", "2946.31000000", "2949.50000000", "440.07660000", 1752445319999, "1297387.38029800", 4026, "247.06290000", "728379.34127200", "0"], [1752445320000, "2949.50000000", "2953.61000000", "2949.13000000", "2951.31000000", "1325.11460000", 1752445379999, "3910213.99557300", 4311, "433.09940000", "1278059.27348400", "0"], [1752445380000, "2951.31000000", "2958.00000000", "2951.31000000", "2958.00000000", "515.43050000", 1752445439999, "1523596.54203200", 2554, "347.93900000", "1028418.86454900", "0"], [1752445440000, "2957.99000000", "2959.08000000", "2956.76000000", "2957.80000000", "301.15040000", 1752445499999, "890732.34912500", 2043, "224.60800000", "664341.41803200", "0"], [1752445500000, "2957.81000000", "2957.81000000", "2952.78000000", "2956.50000000", "344.11880000", 1752445559999, "1016966.08966200", 2938, "195.72990000", "578460.97031500", "0"], [1752445560000, "2956.50000000", "2957.40000000", "2954.03000000", "2954.82000000", "191.04490000", 1752445619999, "564652.21594900", 1834, "82.08670000", "242572.69907700", "0"], [1752445620000, "2954.82000000", "2957.04000000", "2953.79000000", "2957.04000000", "262.35320000", 1752445679999, "775465.81709900", 1702, "220.71860000", "652432.14979100", "0"], [1752445680000, "2957.04000000", "2957.13000000", "2955.16000000", "2956.38000000", "337.11810000", 1752445739999, "996590.74649600", 1929, "241.85600000", "714969.80680500", "0"], [1752445740000, "2956.38000000", "2956.69000000", "2956.16000000", "2956.30000000", "259.17080000", 1752445799999, "766222.80232200", 571, "106.33790000", "314370.01035400", "0"], [1752445800000, "2956.30000000", "2959.99000000", "2955.74000000", "2958.91000000", "277.15690000", 1752445859999, "819947.56091900", 2706, "155.40640000", "459718.62414800", "0"], [1752445860000, "2958.91000000", "2963.45000000", "2958.54000000", "2962.14000000", "286.84580000", 1752445919999, "849561.84428600", 3420, "207.20220000", "613604.36446800", "0"], [1752445920000, "2962.14000000", "2963.73000000", "2962.14000000", "2963.73000000", "214.14060000", 1752445979999, "634558.29896200", 1260, "144.87110000", "429289.97481800", "0"], [1752445980000, "2963.73000000", "2965.81000000", "2963.73000000", "2964.31000000", "155.58570000", 1752446039999, "461290.39207100", 1663, "84.51110000", "250560.31170900", "0"], [1752446040000, "2964.31000000", "2965.39000000", "2963.99000000", "2965.13000000", "130.75760000", 1752446099999, "387693.83375700", 1076, "97.31850000", "288548.95362300", "0"], [1752446100000, "2965.14000000", "2966.22000000", "2964.51000000", "2965.14000000", "259.12600000", 1752446159999, "768387.31042600", 1493, "177.39440000", "525998.25478100", "0"], [1752446160000, "2965.14000000", "2968.03000000", "2965.14000000", "2967.80000000", "119.10340000", 1752446219999, "353369.87003300", 1219, "82.04010000", "243400.98033800", "0"], [1752446220000, "2967.80000000", "2969.50000000", "2967.80000000", "2968.56000000", "168.50620000", 1752446279999, "500208.82976300", 1396, "117.34490000", "348315.31357000", "0"], [1752446280000, "2968.56000000", "2969.00000000", "2966.70000000", "2968.87000000", "163.47100000", 1752446339999, "485202.49185300", 1527, "55.02250000", "163298.29181000", "0"], [1752446340000, "2968.86000000", "2968.86000000", "2966.46000000", "2966.72000000", "183.13100000", 1752446399999, "543439.89814900", 865, "32.78860000", "97319.60421600", "0"], [1752446400000, "2966.73000000", "2968.39000000", "2966.72000000", "2968.38000000", "83.27360000", 1752446459999, "247133.77598300", 847, "52.56170000", "155982.58080800", "0"], [1752446460000, "2968.39000000", "2968.46000000", "2967.49000000", "2967.80000000", "208.26390000", 1752446519999, "618076.55056700", 1141, "42.93570000", "127425.30012000", "0"], [1752446520000, "2967.80000000", "2969.18000000", "2966.71000000", "2969.18000000", "131.06270000", 1752446579999, "389043.89037900", 1373, "104.06530000", "308922.21831900", "0"], [1752446580000, "2969.19000000", "2969.50000000", "2968.73000000", "2969.48000000", "272.66260000", 1752446639999, "809551.96463300", 765, "95.39800000", "283240.62215600", "0"], [1752446640000, "2969.49000000", "2969.68000000", "2967.13000000", "2967.14000000", "103.44250000", 1752446699999, "307052.36663300", 811, "19.76130000", "58677.75324200", "0"], [1752446700000, "2967.14000000", "2968.77000000", "2967.14000000", "2968.54000000", "56.54350000", 1752446759999, "167829.58196200", 561, "40.57210000", "120416.69992200", "0"], [1752446760000, "2968.53000000", "2969.36000000", "2967.50000000", "2969.29000000", "204.70240000", 1752446819999, "607710.48501600", 1093, "92.23250000", "273825.34668900", "0"], [1752446820000, "2969.30000000", "2969.30000000", "2965.52000000", "2966.22000000", "921.83170000", 1752446879999, "2736356.05550100", 1812, "75.31880000", "223453.15874800", "0"], [1752446880000, "2966.23000000", "2966.71000000", "2966.00000000", "2966.00000000", "171.02800000", 1752446939999, "507322.40397100", 771, "22.45610000", "66611.95745900", "0"], [1752446940000, "2966.01000000", "2966.40000000", "2963.92000000", "2963.93000000", "226.69610000", 1752446999999, "672319.25992100", 1300, "15.02480000", "44559.13898300", "0"], [1752447000000, "2963.93000000", "2963.93000000", "2961.66000000", "2962.38000000", "268.08210000", 1752447059999, "794166.02487500", 1463, "106.46900000", "315370.54742200", "0"], [1752447060000, "2962.38000000", "2963.26000000", "2962.38000000", "2963.26000000", "80.82640000", 1752447119999, "239473.35846500", 689, "44.78950000", "132691.77425800", "0"], [1752447120000, "2963.25000000", "2963.50000000", "2960.78000000", "2961.49000000", "246.17790000", 1752447179999, "729026.89207700", 1000, "203.59770000", "602906.84711000", "0"], [1752447180000, "2961.50000000", "2961.92000000", "2961.00000000", "2961.66000000", "63.87230000", 1752447239999, "189158.27997900", 699, "34.71090000", "102796.09920800", "0"], [1752447240000, "2961.67000000", "2963.10000000", "2961.20000000", "2963.10000000", "45.80000000", 1752447299999, "135655.59822900", 572, "23.97790000", "71026.47132600", "0"], [1752447300000, "2963.10000000", "2963.10000000", "2963.00000000", "2963.10000000", "51.78320000", 1752447359999, "153437.78770900", 191, "10.56340000", "31300.05791800", "0"], [1752447360000, "2963.09000000", "2963.10000000", "2962.03000000", "2962.29000000", "47.52640000", 1752447419999, "140812.95404000", 422, "5.15420000", "15268.16751700", "0"], [1752447420000, "2962.30000000", "2962.30000000", "2960.41000000", "2960.84000000", "146.37560000", 1752447479999, "433410.26585100", 875, "27.66440000", "81900.67240300", "0"], [1752447480000, "2960.85000000", "2962.23000000", "2960.84000000", "2961.52000000", "127.56980000", 1752447539999, "377823.72229500", 733, "89.65450000", "265515.67595500", "0"], [1752447540000, "2961.52000000", "2961.52000000", "2959.20000000", "2959.20000000", "130.90800000", 1752447599999, "387512.48406700", 913, "15.75940000", "46649.66516500", "0"], [1752447600000, "2959.19000000", "2960.32000000", "2958.78000000", "2958.78000000", "192.75990000", 1752447659999, "570539.43074000", 1102, "64.44470000", "190723.71455500", "0"], [1752447660000, "2958.78000000", "2958.78000000", "2956.78000000", "2957.20000000", "425.36070000", 1752447719999, "1258085.26364800", 1488, "60.10260000", "177778.84601500", "0"], [1752447720000, "2957.20000000", "2959.99000000", "2956.99000000", "2959.30000000", "386.51880000", 1752447779999, "1143750.27611400", 1872, "115.68690000", "342232.04173500", "0"], [1752447780000, "2959.30000000", "2964.04000000", "2959.30000000", "2963.22000000", "219.03970000", 1752447839999, "648530.47134900", 1615, "156.13120000", "462233.43054100", "0"], [1752447840000, "2963.22000000", "2963.23000000", "2960.91000000", "2961.44000000", "171.31490000", 1752447899999, "507491.63475500", 1220, "64.45660000", "190959.55453000", "0"], [1752447900000, "2961.44000000", "2966.73000000", "2961.44000000", "2966.39000000", "392.57760000", 1752447959999, "1163864.31962000", 1746, "345.00840000", "1022773.15995100", "0"], [1752447960000, "2966.40000000", "2966.40000000", "2963.50000000", "2963.80000000", "93.04050000", 1752448019999, "275873.43068500", 1104, "22.79370000", "67579.92744800", "0"], [1752448020000, "2963.80000000", "2964.56000000", "2963.49000000", "2964.19000000", "51.56280000", 1752448079999, "152829.83601000", 702, "15.71440000", "46579.13193300", "0"], [1752448080000, "2964.19000000", "2964.33000000", "2962.70000000", "2962.71000000", "102.75440000", 1752448139999, "304483.12818000", 834, "61.72760000", "182896.81959500", "0"], [1752448140000, "2962.71000000", "2964.34000000", "2958.00000000", "2958.11000000", "342.45590000", 1752448199999, "1014466.61900500", 2791, "121.38780000", "359599.50699000", "0"], [1752448200000, "2958.10000000", "2958.68000000", "2955.05000000", "2956.09000000", "417.40060000", 1752448259999, "1234125.34860500", 3079, "142.09910000", "420207.81640500", "0"], [1752448260000, "2956.09000000", "2956.09000000", "2953.96000000", "2955.00000000", "134.11870000", 1752448319999, "396319.59619400", 1847, "36.59180000", "108116.34348700", "0"], [1752448320000, "2955.01000000", "2959.21000000", "2955.00000000", "2957.99000000", "104.97680000", 1752448379999, "310437.92223600", 1854, "66.98740000", "198083.30575600", "0"], [1752448380000, "2958.00000000", "2960.84000000", "2957.99000000", "2960.83000000", "40.74960000", 1752448439999, "120587.93443300", 800, "36.13580000", "106934.56757600", "0"], [1752448440000, "2960.84000000", "2961.71000000", "2960.19000000", "2961.54000000", "79.23780000", 1752448499999, "234610.39724700", 800, "39.16850000", "115972.59817700", "0"], [1752448500000, "2961.54000000", "2964.69000000", "2961.37000000", "2961.51000000", "211.13680000", 1752448559999, "625626.88646300", 2126, "140.50320000", "416318.15661200", "0"], [1752448560000, "2961.51000000", "2964.10000000", "2961.20000000", "2963.28000000", "191.59680000", 1752448619999, "567704.26837800", 1428, "172.26980000", "510432.27840900", "0"], [1752448620000, "2963.28000000", "2964.99000000", "2963.28000000", "2963.61000000", "151.12480000", 1752448679999, "447919.44851000", 1489, "97.72900000", "289645.95370700", "0"], [1752448680000, "2963.61000000", "2964.50000000", "2963.29000000", "2964.27000000", "71.31280000", 1752448739999, "211363.73725200", 968, "51.06500000", "151346.43681200", "0"], [1752448740000, "2964.28000000", "2964.71000000", "2962.33000000", "2963.15000000", "83.32620000", 1752448799999, "246954.83693600", 1378, "32.27480000", "95644.08927500", "0"], [1752448800000, "2963.14000000", "2963.14000000", "2959.72000000", "2960.96000000", "144.75180000", 1752448859999, "428601.89083200", 1707, "51.39170000", "152165.78188200", "0"], [1752448860000, "2960.96000000", "2965.72000000", "2960.95000000", "2965.05000000", "167.64490000", 1752448919999, "496907.99860200", 1525, "102.99450000", "305236.06454700", "0"], [1752448920000, "2965.06000000", "2965.06000000", "2963.00000000", "2964.93000000", "90.23590000", 1752448979999, "267438.81613200", 1560, "59.43460000", "176144.12272200", "0"], [1752448980000, "2964.93000000", "2965.50000000", "2964.46000000", "2965.03000000", "69.60570000", 1752449039999, "206388.62933100", 886, "48.64240000", "144232.25540500", "0"], [1752449040000, "2965.03000000", "2965.49000000", "2964.72000000", "2964.73000000", "28.49120000", 1752449099999, "84478.34957900", 614, "15.31950000", "45424.35367800", "0"], [1752449100000, "2964.72000000", "2964.73000000", "2963.72000000", "2963.72000000", "69.95390000", 1752449159999, "207371.10602700", 671, "36.50150000", "108206.49702000", "0"], [1752449160000, "2963.71000000", "2963.71000000", "2960.43000000", "2963.64000000", "284.61400000", 1752449219999, "843057.93770200", 2218, "163.89490000", "485426.81045400", "0"], [1752449220000, "2963.63000000", "2964.72000000", "2963.63000000", "2963.74000000", "83.37720000", 1752449279999, "247148.39920500", 966, "52.37720000", "155252.57300600", "0"], [1752449280000, "2963.74000000", "2964.13000000", "2961.10000000", "2961.10000000", "116.23610000", 1752449339999, "344398.25753900", 1102, "30.74070000", "91093.85244600", "0"], [1752449340000, "2961.10000000", "2962.51000000", "2960.48000000", "2962.51000000", "128.17300000", 1752449399999, "379545.05553800", 1468, "113.85930000", "337162.42200900", "0"], [1752449400000, "2962.52000000", "2965.50000000", "2962.52000000", "2965.33000000", "123.00570000", 1752449459999, "364665.18041600", 1613, "65.95810000", "195505.05238000", "0"], [1752449460000, "2965.34000000", "2966.54000000", "2964.72000000", "2964.72000000", "134.91600000", 1752449519999, "400148.48341400", 1095, "69.09920000", "204936.91168700", "0"], [1752449520000, "2964.72000000", "2964.72000000", "2961.23000000", "2961.59000000", "126.18870000", 1752449579999, "373868.22271600", 1375, "49.37650000", "146257.55874100", "0"], [1752449580000, "2961.58000000", "2963.30000000", "2961.58000000", "2963.30000000", "91.37200000", 1752449639999, "270681.02480700", 775, "79.46580000", "235406.53384100", "0"], [1752449640000, "2963.30000000", "2964.33000000", "2962.99000000", "2963.00000000", "155.07610000", 1752449699999, "459609.64182700", 1498, "74.39030000", "220462.02039000", "0"], [1752449700000, "2963.00000000", "2964.58000000", "2962.99000000", "2964.18000000", "75.87010000", 1752449759999, "224869.96898300", 752, "47.11120000", "139635.67812500", "0"], [1752449760000, "2964.19000000", "2966.12000000", "2964.01000000", "2964.45000000", "124.84600000", 1752449819999, "370149.31426600", 1195, "80.43610000", "238484.63700100", "0"], [1752449820000, "2964.45000000", "2966.99000000", "2964.45000000", "2966.99000000", "141.04440000", 1752449879999, "418307.78112100", 1107, "132.84910000", "394000.24990500", "0"], [1752449880000, "2967.00000000", "2967.43000000", "2966.11000000", "2966.23000000", "103.14140000", 1752449939999, "306008.46960400", 834, "83.76070000", "248510.92061900", "0"], [1752449940000, "2966.23000000", "2966.48000000", "2964.46000000", "2964.82000000", "75.29510000", 1752449999999, "223265.21913800", 851, "52.78110000", "156497.02832200", "0"], [1752450000000, "2964.82000000", "2967.98000000", "2964.46000000", "2967.98000000", "184.93870000", 1752450059999, "548730.52008600", 1361, "150.79190000", "447410.16590100", "0"], [1752450060000, "2967.98000000", "2968.20000000", "2965.31000000", "2965.82000000", "232.48150000", 1752450119999, "689528.56666600", 1820, "116.41300000", "345247.72321400", "0"], [1752450120000, "2965.82000000", "2965.93000000", "2962.55000000", "2963.67000000", "139.79480000", 1752450179999, "414352.75107900", 1192, "59.49860000", "176391.47761300", "0"], [1752450180000, "2963.68000000", "2964.72000000", "2962.00000000", "2964.72000000", "109.36010000", 1752450239999, "324062.63115200", 1262, "69.64330000", "206387.41902200", "0"], [1752450240000, "2964.72000000", "2964.97000000", "2963.99000000", "2964.72000000", "61.65660000", 1752450299999, "182771.44147600", 1021, "26.25060000", "77813.10591500", "0"], [1752450300000, "2964.72000000", "2965.23000000", "2964.18000000", "2965.23000000", "72.77350000", 1752450359999, "215724.73059000", 681, "48.51410000", "143812.93986100", "0"], [1752450360000, "2965.23000000", "2967.91000000", "2964.94000000", "2967.91000000", "108.38170000", 1752450419999, "321491.92863900", 1094, "81.89100000", "242936.92361000", "0"], [1752450420000, "2967.91000000", "2976.94000000", "2967.72000000", "2974.42000000", "1719.77370000", 1752450479999, "5113517.35249900", 6727, "1179.09720000", "3505227.41727900", "0"], [1752450480000, "2974.40000000", "2974.57000000", "2972.49000000", "2972.80000000", "152.62320000", 1752450539999, "453860.76726300", 1401, "92.37740000", "274699.65206900", "0"], [1752450540000, "2972.80000000", "2972.80000000", "2971.49000000", "2972.54000000", "173.17070000", 1752450599999, "514708.93859900", 1022, "75.73140000", "225094.59626600", "0"], [1752450600000, "2972.54000000", "2974.74000000", "2972.31000000", "2974.36000000", "120.35250000", 1752450659999, "357815.56316200", 1072, "60.29480000", "179244.26508200", "0"], [1752450660000, "2974.36000000", "2979.47000000", "2974.36000000", "2977.25000000", "298.61530000", 1752450719999, "889162.02111100", 2790, "171.31490000", "510067.99597200", "0"], [1752450720000, "2977.25000000", "2978.35000000", "2976.11000000", "2977.61000000", "327.80140000", 1752450779999, "976006.40959700", 2266, "226.14940000", "673331.77924100", "0"], [1752450780000, "2977.61000000", "2977.62000000", "2975.99000000", "2976.91000000", "106.70670000", 1752450839999, "317642.18731000", 1090, "34.76630000", "103481.07718400", "0"], [1752450840000, "2976.90000000", "2977.11000000", "2974.02000000", "2974.74000000", "298.47870000", 1752450899999, "888096.31732700", 1830, "162.56750000", "483679.47709400", "0"], [1752450900000, "2974.75000000", "2976.60000000", "2974.75000000", "2974.88000000", "236.85280000", 1752450959999, "704854.30234600", 1535, "136.33990000", "405725.47857500", "0"], [1752450960000, "2974.89000000", "2975.75000000", "2973.84000000", "2973.84000000", "73.40760000", 1752451019999, "218390.77241300", 1192, "35.33990000", "105145.29460400", "0"], [1752451020000, "2973.84000000", "2973.84000000", "2971.77000000", "2972.81000000", "188.23880000", 1752451079999, "559512.75535100", 1295, "104.78990000", "311443.52314000", "0"], [1752451080000, "2972.80000000", "2972.92000000", "2971.51000000", "2971.51000000", "164.65240000", 1752451139999, "489404.88345900", 944, "95.92100000", "285121.21839300", "0"], [1752451140000, "2971.52000000", "2972.44000000", "2970.72000000", "2972.03000000", "125.54680000", 1752451199999, "373073.10309200", 995, "75.18350000", "223415.25243800", "0"], [1752451200000, "2972.03000000", "2972.80000000", "2971.47000000", "2971.90000000", "136.05460000", 1752451259999, "404379.07630200", 1567, "85.68070000", "254664.64348200", "0"], [1752451260000, "2971.91000000", "2971.91000000", "2969.03000000", "2969.04000000", "279.60840000", 1752451319999, "830470.72531700", 1640, "60.14020000", "178593.45275600", "0"], [1752451320000, "2969.03000000", "2970.43000000", "2969.03000000", "2969.82000000", "258.96000000", 1752451379999, "769111.25734800", 1200, "109.64580000", "325642.95090500", "0"], [1752451380000, "2969.81000000", "2972.99000000", "2969.10000000", "2971.17000000", "748.92620000", 1752451439999, "2224665.76368900", 2252, "684.29550000", "2032605.62964400", "0"], [1752451440000, "2971.16000000", "2972.46000000", "2970.81000000", "2971.50000000", "104.34180000", 1752451499999, "310044.93406100", 1427, "55.47660000", "164841.23981900", "0"], [1752451500000, "2971.48000000", "2971.48000000", "2969.67000000", "2969.68000000", "99.25390000", 1752451559999, "294829.96443300", 1334, "24.22240000", "71951.24919000", "0"], [1752451560000, "2969.67000000", "2971.24000000", "2969.51000000", "2970.56000000", "90.56530000", 1752451619999, "268989.59444300", 1213, "40.41010000", "120020.84674400", "0"], [1752451620000, "2970.56000000", "2971.74000000", "2970.27000000", "2970.99000000", "139.75760000", 1752451679999, "415162.87488800", 837, "116.60220000", "346366.43887200", "0"], [1752451680000, "2970.98000000", "2970.98000000", "2967.92000000", "2968.78000000", "274.39660000", 1752451739999, "814859.61973100", 1630, "26.44070000", "78493.34504900", "0"], [1752451740000, "2968.78000000", "2970.00000000", "2967.66000000", "2969.91000000", "103.12940000", 1752451799999, "306201.02879500", 1260, "34.88110000", "103565.72834000", "0"], [1752451800000, "2969.91000000", "2971.10000000", "2969.40000000", "2971.09000000", "115.92890000", 1752451859999, "344320.18791000", 1408, "65.32320000", "194013.41929400", "0"], [1752451860000, "2971.09000000", "2972.74000000", "2970.49000000", "2972.74000000", "93.24850000", 1752451919999, "277104.92640900", 1140, "47.55890000", "141323.08828300", "0"], [1752451920000, "2972.75000000", "2974.45000000", "2971.31000000", "2974.45000000", "135.70790000", 1752451979999, "403424.96982000", 1656, "97.09150000", "288640.54178400", "0"], [1752451980000, "2974.45000000", "2975.75000000", "2974.02000000", "2975.75000000", "116.56030000", 1752452039999, "346727.24483500", 856, "92.58170000", "275402.98726100", "0"], [1752452040000, "2975.74000000", "2976.90000000", "2975.74000000", "2976.89000000", "104.23020000", 1752452099999, "310211.47360000", 1364, "72.81960000", "216726.53713400", "0"], [1752452100000, "2976.88000000", "2976.89000000", "2974.81000000", "2975.10000000", "99.82930000", 1752452159999, "297085.91161600", 964, "25.33170000", "75378.53588200", "0"], [1752452160000, "2975.10000000", "2975.33000000", "2973.01000000", "2973.77000000", "76.74420000", 1752452219999, "228268.30667500", 1313, "17.02490000", "50637.82908500", "0"], [1752452220000, "2973.77000000", "2974.76000000", "2973.16000000", "2974.75000000", "180.48150000", 1752452279999, "536718.22097100", 1485, "70.30380000", "209067.22227100", "0"], [1752452280000, "2974.76000000", "2978.31000000", "2974.75000000", "2976.53000000", "268.46900000", 1752452339999, "799230.63001200", 2373, "206.42980000", "614549.70816500", "0"], [1752452340000, "2976.52000000", "2977.50000000", "2975.16000000", "2975.16000000", "84.73440000", 1752452399999, "252226.42836600", 1417, "40.01320000", "119110.31318100", "0"], [1752452400000, "2975.17000000", "2975.17000000", "2973.54000000", "2975.00000000", "190.09120000", 1752452459999, "565407.29972200", 1462, "56.78830000", "168906.36670100", "0"], [1752452460000, "2974.99000000", "2975.54000000", "2973.99000000", "2975.46000000", "221.40930000", 1752452519999, "658612.85139700", 1991, "137.50540000", "409016.64206300", "0"], [1752452520000, "2975.46000000", "2976.77000000", "2975.41000000", "2975.77000000", "81.04270000", 1752452579999, "241190.74265200", 1045, "41.19750000", "122598.83049900", "0"], [1752452580000, "2975.78000000", "2981.54000000", "2975.77000000", "2981.43000000", "598.72180000", 1752452639999, "1784136.20840700", 3499, "459.26030000", "1368590.77118800", "0"], [1752452640000, "2981.42000000", "2985.00000000", "2981.42000000", "2982.63000000", "1023.11550000", 1752452699999, "3052827.63627100", 4075, "586.83260000", "1751029.86748500", "0"], [1752452700000, "2982.64000000", "2988.00000000", "2982.49000000", "2985.86000000", "713.85530000", 1752452759999, "2131198.10808800", 5315, "421.50820000", "1258491.54871800", "0"], [1752452760000, "2985.86000000", "2986.50000000", "2983.50000000", "2984.92000000", "756.46840000", 1752452819999, "2257984.27503100", 2271, "174.31950000", "520279.18279200", "0"], [1752452820000, "2984.93000000", "2986.99000000", "2984.11000000", "2984.11000000", "584.16870000", 1752452879999, "1743958.69293100", 2642, "141.83390000", "423430.86175100", "0"], [1752452880000, "2984.12000000", "2984.12000000", "2981.00000000", "2981.01000000", "362.08540000", 1752452939999, "1080023.12820800", 2817, "137.82440000", "411103.35769100", "0"], [1752452940000, "2981.01000000", "2981.01000000", "2979.00000000", "2979.50000000", "999.33530000", 1752452999999, "2978545.16662100", 2217, "62.76480000", "187020.23562700", "0"], [1752453000000, "2979.50000000", "2979.50000000", "2975.44000000", "2976.59000000", "402.28090000", 1752453059999, "1197547.68678400", 2399, "91.85440000", "273404.20442700", "0"], [1752453060000, "2976.60000000", "2977.50000000", "2974.82000000", "2977.50000000", "226.21430000", 1752453119999, "673180.64546300", 2156, "64.26850000", "191257.88739000", "0"], [1752453120000, "2977.50000000", "2982.17000000", "2976.85000000", "2981.12000000", "223.45520000", 1752453179999, "665843.76667700", 2283, "133.60810000", "398136.49989800", "0"], [1752453180000, "2981.12000000", "2981.39000000", "2978.12000000", "2978.71000000", "133.43790000", 1752453239999, "397561.18757900", 1847, "64.78430000", "193001.16769200", "0"], [1752453240000, "2978.70000000", "2978.99000000", "2977.55000000", "2977.81000000", "83.55420000", 1752453299999, "248845.04977300", 1470, "27.95550000", "83258.91336100", "0"], [1752453300000, "2977.80000000", "2978.00000000", "2976.34000000", "2977.21000000", "149.14750000", 1752453359999, "444043.58114200", 1716, "52.91090000", "157527.78704300", "0"], [1752453360000, "2977.21000000", "2980.68000000", "2976.65000000", "2979.49000000", "180.28000000", 1752453419999, "537108.11048800", 1854, "132.77210000", "395549.77242300", "0"], [1752453420000, "2979.50000000", "2980.63000000", "2978.39000000", "2980.63000000", "219.06060000", 1752453479999, "652758.85770300", 1877, "150.09900000", "447277.76070500", "0"], [1752453480000, "2980.63000000", "2981.47000000", "2979.04000000", "2979.11000000", "161.75490000", 1752453539999, "482043.78081200", 1652, "56.42670000", "168151.94088300", "0"], [1752453540000, "2979.11000000", "2980.82000000", "2978.14000000", "2980.82000000", "69.11810000", 1752453599999, "205903.41676300", 932, "32.94530000", "98158.12860100", "0"], [1752453600000, "2980.83000000", "2985.51000000", "2980.83000000", "2985.33000000", "288.22330000", 1752453659999, "859866.86705200", 2190, "208.71410000", "622647.04435500", "0"], [1752453660000, "2985.32000000", "2987.48000000", "2984.50000000", "2985.00000000", "452.14590000", 1752453719999, "1350186.64804700", 2468, "367.37650000", "1097051.60429900", "0"], [1752453720000, "2985.01000000", "2986.41000000", "2985.00000000", "2985.17000000", "224.76250000", 1752453779999, "671129.45068600", 1658, "93.32320000", "278673.73104700", "0"], [1752453780000, "2985.17000000", "2986.28000000", "2985.08000000", "2986.12000000", "125.40540000", 1752453839999, "374434.07978300", 1352, "40.51020000", "120952.13357600", "0"], [1752453840000, "2986.12000000", "2986.13000000", "2985.63000000", "2986.10000000", "89.24200000", 1752453899999, "266478.13449100", 817, "31.21930000", "93220.86369700", "0"], [1752453900000, "2986.10000000", "2986.27000000", "2984.25000000", "2986.12000000", "562.94560000", 1752453959999, "1680401.36757000", 2005, "60.57080000", "180791.52993500", "0"], [1752453960000, "2986.12000000", "2986.49000000", "2984.10000000", "2984.10000000", "619.09490000", 1752454019999, "1848450.27238300", 1630, "104.74580000", "312775.65886100", "0"], [1752454020000, "2984.10000000", "2985.47000000", "2982.78000000", "2984.91000000", "402.09770000", 1752454079999, "1199943.40803700", 2088, "177.32050000", "529206.96175400", "0"], [1752454080000, "2984.91000000", "2986.20000000", "2984.63000000", "2986.00000000", "122.37330000", 1752454139999, "365321.20441900", 874, "62.15240000", "185545.41149000", "0"], [1752454140000, "2986.00000000", "2986.55000000", "2984.39000000", "2985.16000000", "265.20440000", 1752454199999, "791624.39916200", 1227, "61.76430000", "184398.04988100", "0"], [1752454200000, "2985.17000000", "2985.35000000", "2982.23000000", "2985.00000000", "361.93340000", 1752454259999, "1079968.16957000", 2189, "94.67950000", "282565.96774900", "0"], [1752454260000, "2985.00000000", "2985.00000000", "2983.00000000", "2984.08000000", "108.24190000", 1752454319999, "322966.54154400", 1620, "59.28610000", "176881.78454300", "0"], [1752454320000, "2984.09000000", "2984.20000000", "2981.29000000", "2981.88000000", "151.43020000", 1752454379999, "451623.62276800", 1210, "41.06060000", "122451.80324100", "0"], [1752454380000, "2981.87000000", "2982.48000000", "2981.61000000", "2982.48000000", "153.01520000", 1752454439999, "456272.66877600", 1347, "29.56920000", "88176.18161900", "0"], [1752454440000, "2982.48000000", "2982.48000000", "2980.00000000", "2980.00000000", "121.22270000", 1752454499999, "361400.85935700", 1222, "20.10070000", "59929.76733500", "0"], [1752454500000, "2980.00000000", "2980.39000000", "2978.40000000", "2978.40000000", "317.01270000", 1752454559999, "944558.44005000", 2087, "66.07170000", "196849.88197300", "0"], [1752454560000, "2978.40000000", "2979.50000000", "2978.40000000", "2978.69000000", "74.21910000", 1752454619999, "221082.98760500", 927, "39.30570000", "117082.69074100", "0"], [1752454620000, "2978.70000000", "2978.70000000", "2976.99000000", "2977.00000000", "197.70200000", 1752454679999, "588702.21283000", 1386, "18.52820000", "55177.44181900", "0"], [1752454680000, "2976.99000000", "2977.00000000", "2975.22000000", "2975.22000000", "127.35420000", 1752454739999, "378999.29941800", 1286, "9.27790000", "27607.59345300", "0"], [1752454740000, "2975.21000000", "2975.41000000", "2975.00000000", "2975.41000000", "88.07800000", 1752454799999, "262046.27511100", 573, "61.36990000", "182585.53873400", "0"], [1752454800000, "2975.40000000", "2977.19000000", "2974.98000000", "2975.16000000", "139.92970000", 1752454859999, "416451.89170900", 1916, "55.62800000", "165558.76762100", "0"], [1752454860000, "2975.16000000", "2975.33000000", "2974.22000000", "2975.00000000", "96.04360000", 1752454919999, "285714.06800800", 1152, "44.04680000", "131026.40893700", "0"], [1752454920000, "2975.00000000", "2975.63000000", "2972.07000000", "2972.07000000", "359.41640000", 1752454979999, "1068785.26065000", 2662, "96.78720000", "287835.95518400", "0"], [1752454980000, "2972.06000000", "2974.30000000", "2970.00000000", "2974.30000000", "484.81360000", 1752455039999, "1440663.64200000", 2987, "159.45640000", "473875.38756900", "0"], [1752455040000, "2974.30000000", "2975.52000000", "2973.08000000", "2975.51000000", "79.95570000", 1752455099999, "237803.00704100", 1558, "45.85400000", "136383.49491500", "0"], [1752455100000, "2975.51000000", "2978.61000000", "2974.95000000", "2975.00000000", "344.48820000", 1752455159999, "1025513.25224900", 2931, "251.92220000", "749959.89714800", "0"], [1752455160000, "2975.01000000", "2975.59000000", "2972.26000000", "2973.29000000", "271.26510000", 1752455219999, "806833.65074700", 2397, "126.84410000", "377271.76600100", "0"], [1752455220000, "2973.29000000", "2973.30000000", "2970.00000000", "2971.29000000", "153.59900000", 1752455279999, "456407.45962600", 2090, "34.25540000", "101778.36523200", "0"], [1752455280000, "2971.30000000", "2973.83000000", "2971.30000000", "2972.36000000", "227.41830000", 1752455339999, "676076.43249100", 2120, "86.96560000", "258530.77153000", "0"], [1752455340000, "2972.36000000", "2973.84000000", "2972.35000000", "2973.66000000", "122.84150000", 1752455399999, "365227.57083100", 1458, "59.18380000", "175957.80883800", "0"], [1752455400000, "2973.65000000", "2974.09000000", "2971.75000000", "2972.50000000", "170.36930000", 1752455459999, "506500.19911500", 2013, "83.06700000", "246960.01795100", "0"], [1752455460000, "2972.49000000", "2972.50000000", "2970.18000000", "2970.54000000", "159.56910000", 1752455519999, "474090.49178500", 1434, "56.09750000", "166645.78736900", "0"], [1752455520000, "2970.54000000", "2970.79000000", "2969.40000000", "2970.16000000", "375.79950000", 1752455579999, "1116143.28876900", 1406, "49.97390000", "148435.41607200", "0"], [1752455580000, "2970.16000000", "2970.65000000", "2969.99000000", "2970.00000000", "112.42760000", 1752455639999, "333950.19719700", 974, "50.37750000", "149639.66584800", "0"], [1752455640000, "2969.99000000", "2970.00000000", "2968.47000000", "2969.45000000", "169.30980000", 1752455699999, "502766.40045100", 1110, "97.09140000", "288321.72613400", "0"], [1752455700000, "2969.45000000", "2973.33000000", "2969.45000000", "2971.97000000", "179.53370000", 1752455759999, "533424.57128600", 2686, "115.24490000", "342371.30601600", "0"], [1752455760000, "2971.97000000", "2971.98000000", "2969.51000000", "2969.51000000", "91.42910000", 1752455819999, "271600.14027900", 1060, "21.61910000", "64228.11512000", "0"], [1752455820000, "2969.51000000", "2972.14000000", "2969.17000000", "2971.00000000", "192.36110000", 1752455879999, "571380.24216200", 1523, "139.42880000", "414147.75731000", "0"], [1752455880000, "2971.00000000", "2971.00000000", "2968.73000000", "2970.89000000", "126.46040000", 1752455939999, "375632.45516500", 1850, "73.36520000", "217918.82066700", "0"], [1752455940000, "2970.90000000", "2971.58000000", "2969.44000000", "2970.41000000", "93.26620000", 1752455999999, "277067.15520300", 1496, "50.18910000", "149102.13713100", "0"], [1752456000000, "2970.40000000", "2971.54000000", "2969.81000000", "2969.82000000", "91.86040000", 1752456059999, "272888.50462900", 1274, "52.15050000", "154919.60367200", "0"], [1752456060000, "2969.81000000", "2970.11000000", "2969.08000000", "2969.21000000", "149.50170000", 1752456119999, "443971.85160500", 1119, "85.21300000", "253048.00192300", "0"], [1752456120000, "2969.22000000", "2969.93000000", "2968.78000000", "2968.78000000", "163.52010000", 1752456179999, "485536.77265700", 1018, "39.88630000", "118428.88632700", "0"], [1752456180000, "2968.79000000", "2969.59000000", "2968.00000000", "2969.37000000", "144.20540000", 1752456239999, "428096.50286500", 1138, "95.50140000", "283522.32717600", "0"], [1752456240000, "2969.37000000", "2969.37000000", "2967.34000000", "2967.41000000", "122.90870000", 1752456299999, "364810.82478100", 1181, "30.83850000", "91537.14837300", "0"], [1752456300000, "2967.42000000", "2967.66000000", "2965.54000000", "2966.81000000", "368.96800000", 1752456359999, "1094478.93832700", 2124, "165.25390000", "490192.84250500", "0"], [1752456360000, "2966.81000000", "2968.48000000", "2966.81000000", "2967.38000000", "188.10480000", 1752456419999, "558231.52156200", 1052, "59.47520000", "176510.87815100", "0"], [1752456420000, "2967.38000000", "2967.38000000", "2965.67000000", "2966.29000000", "106.35780000", 1752456479999, "315501.94867900", 1230, "32.82390000", "97366.66250000", "0"], [1752456480000, "2966.30000000", "2966.94000000", "2965.53000000", "2966.28000000", "98.02900000", 1752456539999, "290789.32247400", 1027, "69.02500000", "204750.73343400", "0"], [1752456540000, "2966.27000000", "2966.97000000", "2965.52000000", "2966.54000000", "107.84880000", 1752456599999, "319907.95453200", 845, "75.92280000", "225201.16525000", "0"], [1752456600000, "2966.53000000", "2967.12000000", "2962.81000000", "2963.97000000", "391.06410000", 1752456659999, "1159373.09992000", 2448, "92.49770000", "274220.38681200", "0"], [1752456660000, "2963.97000000", "2965.89000000", "2963.97000000", "2964.57000000", "209.48440000", 1752456719999, "621064.24876100", 1729, "93.63230000", "277587.33550300", "0"], [1752456720000, "2964.56000000", "2967.82000000", "2963.99000000", "2965.52000000", "192.98520000", 1752456779999, "572262.96537400", 1969, "127.55860000", "378215.12545400", "0"], [1752456780000, "2965.52000000", "2968.31000000", "2965.01000000", "2968.30000000", "172.78020000", 1752456839999, "512596.14571700", 1792, "134.28760000", "398438.58201800", "0"], [1752456840000, "2968.30000000", "2968.31000000", "2966.72000000", "2966.84000000", "268.72770000", 1752456899999, "797378.98847700", 1973, "188.26080000", "558596.12519800", "0"], [1752456900000, "2966.84000000", "2968.13000000", "2966.50000000", "2967.86000000", "272.66930000", 1752456959999, "809144.26190600", 1075, "90.55910000", "268692.42100500", "0"], [1752456960000, "2967.87000000", "2969.44000000", "2965.83000000", "2965.83000000", "251.11660000", 1752457019999, "745303.40458500", 1886, "124.82400000", "370494.23316400", "0"], [1752457020000, "2965.83000000", "2967.26000000", "2965.83000000", "2966.50000000", "130.68260000", 1752457079999, "387712.18758200", 940, "99.76780000", "295987.85916700", "0"], [1752457080000, "2966.51000000", "2968.51000000", "2966.51000000", "2968.51000000", "81.37060000", 1752457139999, "241490.37246000", 1201, "55.35530000", "164279.66674200", "0"], [1752457140000, "2968.52000000", "2968.64000000", "2966.56000000", "2966.80000000", "176.95770000", 1752457199999, "525030.65790200", 1139, "122.90480000", "364627.71191100", "0"], [1752457200000, "2966.79000000", "2970.37000000", "2966.79000000", "2970.36000000", "160.00880000", 1752457259999, "475029.33031700", 1531, "110.54060000", "328175.36056200", "0"], [1752457260000, "2970.37000000", "2970.37000000", "2967.37000000", "2969.49000000", "285.09270000", 1752457319999, "846411.73534800", 1946, "118.39190000", "351462.38570300", "0"], [1752457320000, "2969.50000000", "2971.50000000", "2969.21000000", "2971.50000000", "118.21260000", 1752457379999, "351116.35275600", 1287, "73.44040000", "218132.88761500", "0"], [1752457380000, "2971.51000000", "2974.60000000", "2971.51000000", "2974.01000000", "201.83490000", 1752457439999, "600174.68871800", 1301, "124.40400000", "369941.21102500", "0"], [1752457440000, "2974.01000000", "2974.57000000", "2972.02000000", "2972.10000000", "176.02170000", 1752457499999, "523380.88623700", 987, "63.58040000", "189024.13064900", "0"], [1752457500000, "2972.10000000", "2972.77000000", "2971.32000000", "2971.32000000", "152.91920000", 1752457559999, "454530.00527000", 1402, "51.55950000", "153253.93923800", "0"], [1752457560000, "2971.32000000", "2971.87000000", "2968.74000000", "2969.26000000", "113.70830000", 1752457619999, "337788.90035900", 1960, "44.79700000", "133083.22347900", "0"], [1752457620000, "2969.27000000", "2971.45000000", "2969.10000000", "2971.06000000", "109.01500000", 1752457679999, "323814.73121400", 1428, "54.50050000", "161867.30409500", "0"], [1752457680000, "2971.06000000", "2972.03000000", "2970.27000000", "2970.27000000", "90.92870000", 1752457739999, "270175.97172900", 830, "13.23880000", "39337.93758800", "0"], [1752457740000, "2970.27000000", "2971.02000000", "2969.89000000", "2970.19000000", "91.51960000", 1752457799999, "271848.41258500", 1034, "63.89900000", "189801.12142500", "0"], [1752457800000, "2970.19000000", "2970.19000000", "2968.99000000", "2969.87000000", "75.71900000", 1752457859999, "224854.09768800", 1117, "31.24070000", "92768.57687400", "0"], [1752457860000, "2969.87000000", "2970.87000000", "2969.00000000", "2969.53000000", "316.64160000", 1752457919999, "940374.64657500", 1962, "151.27580000", "449267.65039900", "0"], [1752457920000, "2969.52000000", "2970.22000000", "2969.52000000", "2969.96000000", "49.77990000", 1752457979999, "147835.89546900", 406, "36.87470000", "109511.51887700", "0"], [1752457980000, "2969.96000000", "2972.44000000", "2969.95000000", "2972.44000000", "174.66710000", 1752458039999, "518854.60225300", 1371, "139.30750000", "413815.23760500", "0"], [1752458040000, "2972.44000000", "2977.83000000", "2972.44000000", "2975.55000000", "727.79150000", 1752458099999, "2166055.52171800", 2451, "625.47990000", "1861623.87503900", "0"], [1752458100000, "2975.55000000", "2975.56000000", "2974.14000000", "2974.55000000", "473.54640000", 1752458159999, "1408759.88520400", 1581, "224.58010000", "668077.24067600", "0"], [1752458160000, "2974.55000000", "2974.79000000", "2972.63000000", "2973.48000000", "202.46350000", 1752458219999, "602076.79790000", 2028, "87.14160000", "259157.34691300", "0"], [1752458220000, "2973.49000000", "2974.81000000", "2973.48000000", "2974.60000000", "70.79330000", 1752458279999, "210555.77867800", 762, "27.43270000", "81585.59205900", "0"], [1752458280000, "2974.60000000", "2976.59000000", "2974.18000000", "2974.18000000", "330.32890000", 1752458339999, "982871.20236300", 1907, "135.54270000", "403326.48669400", "0"], [1752458340000, "2974.19000000", "2974.67000000", "2974.19000000", "2974.31000000", "73.96000000", 1752458399999, "219984.41439500", 538, "43.00970000", "127925.48601400", "0"], [1752458400000, "2974.30000000", "2975.48000000", "2974.26000000", "2975.03000000", "125.57580000", 1752458459999, "373551.48660700", 1028, "59.89640000", "178175.00319700", "0"], [1752458460000, "2975.03000000", "2978.52000000", "2974.74000000", "2978.50000000", "112.75960000", 1752458519999, "335679.75934900", 1029, "90.20740000", "268540.62822200", "0"], [1752458520000, "2978.50000000", "2978.98000000", "2977.20000000", "2977.98000000", "207.80820000", 1752458579999, "618898.47552000", 1435, "97.07010000", "289099.36406200", "0"], [1752458580000, "2977.98000000", "2978.59000000", "2976.53000000", "2977.98000000", "158.62930000", 1752458639999, "472293.39779000", 1863, "64.72410000", "192709.21333000", "0"], [1752458640000, "2977.99000000", "2978.09000000", "2976.31000000", "2976.31000000", "75.37070000", 1752458699999, "224387.08083700", 1096, "44.13980000", "131411.23031100", "0"], [1752458700000, "2976.30000000", "2976.50000000", "2973.04000000", "2973.60000000", "173.44960000", 1752458759999, "515997.16952500", 1701, "27.59910000", "82097.12070800", "0"], [1752458760000, "2973.60000000", "2974.06000000", "2972.49000000", "2974.04000000", "213.03630000", 1752458819999, "633412.85253500", 1560, "80.73980000", "240044.05173600", "0"], [1752458820000, "2974.04000000", "2976.00000000", "2973.60000000", "2976.00000000", "140.29230000", 1752458879999, "417330.79376300", 1236, "86.99710000", "258776.22277500", "0"], [1752458880000, "2975.99000000", "2980.65000000", "2975.99000000", "2980.64000000", "191.37580000", 1752458939999, "570013.40177600", 1903, "139.76190000", "416275.33947100", "0"], [1752458940000, "2980.65000000", "2980.68000000", "2977.10000000", "2979.43000000", "166.13670000", 1752458999999, "494834.65786500", 1920, "72.48050000", "215872.76329700", "0"], [1752459000000, "2979.44000000", "2980.10000000", "2978.58000000", "2979.19000000", "88.99030000", 1752459059999, "265151.01369900", 1100, "44.52770000", "132666.46528600", "0"], [1752459060000, "2979.20000000", "2981.87000000", "2979.20000000", "2979.99000000", "149.01470000", 1752459119999, "444164.78613600", 1690, "73.15480000", "218054.33538500", "0"], [1752459120000, "2979.99000000", "2981.14000000", "2979.06000000", "2981.13000000", "135.03870000", 1752459179999, "402443.48570400", 1075, "55.12730000", "164284.52068400", "0"], [1752459180000, "2981.14000000", "2984.40000000", "2981.14000000", "2982.69000000", "526.38340000", 1752459239999, "1569851.90956400", 2738, "334.20910000", "996640.71254100", "0"], [1752459240000, "2982.70000000", "2983.33000000", "2981.72000000", "2981.85000000", "100.49320000", 1752459299999, "299689.57439000", 910, "56.77840000", "169320.78696500", "0"], [1752459300000, "2981.86000000", "2982.00000000", "2980.50000000", "2982.00000000", "108.00530000", 1752459359999, "322016.14649500", 1137, "65.70280000", "195898.23683000", "0"], [1752459360000, "2982.00000000", "2983.97000000", "2980.62000000", "2981.36000000", "156.01210000", 1752459419999, "465325.94556400", 1706, "117.52140000", "350529.96530800", "0"], [1752459420000, "2981.36000000", "2982.59000000", "2980.99000000", "2982.59000000", "53.34180000", 1752459479999, "159048.09167600", 876, "34.00340000", "101388.44474000", "0"], [1752459480000, "2982.59000000", "2983.66000000", "2982.29000000", "2983.66000000", "90.77320000", 1752459539999, "270761.35257700", 717, "48.13460000", "143580.95756200", "0"], [1752459540000, "2983.67000000", "2984.61000000", "2983.67000000", "2984.61000000", "88.66290000", 1752459599999, "264588.92966200", 465, "51.96800000", "155087.53225400", "0"], [1752459600000, "2984.60000000", "2984.60000000", "2981.59000000", "2982.72000000", "591.35120000", 1752459659999, "1763927.00648700", 1941, "146.00100000", "435427.42654100", "0"], [1752459660000, "2982.73000000", "2986.00000000", "2982.72000000", "2986.00000000", "240.22900000", 1752459719999, "717109.26035700", 1456, "140.86390000", "420496.61465800", "0"], [1752459720000, "2986.00000000", "2987.41000000", "2985.20000000", "2986.62000000", "174.06230000", 1752459779999, "519824.90879500", 1763, "81.69380000", "243978.32986400", "0"], [1752459780000, "2986.62000000", "2996.36000000", "2986.24000000", "2995.80000000", "2013.66140000", 1752459839999, "6025971.85456200", 8621, "1549.55730000", "4636876.92627600", "0"], [1752459840000, "2995.80000000", "2996.72000000", "2994.66000000", "2995.88000000", "576.57970000", 1752459899999, "1727037.48952200", 2461, "226.31910000", "677963.34794900", "0"], [1752459900000, "2995.89000000", "2997.45000000", "2994.80000000", "2997.18000000", "1097.28010000", 1752459959999, "3287538.35234000", 3724, "301.45710000", "903238.52312800", "0"], [1752459960000, "2997.19000000", "3005.00000000", "2996.51000000", "3003.61000000", "3097.61400000", 1752460019999, "9293141.35602500", 11513, "2366.20310000", "7098140.53917300", "0"], [1752460020000, "3003.61000000", "3006.46000000", "3002.55000000", "3006.43000000", "1055.26790000", 1752460079999, "3170423.57708000", 4669, "538.61730000", "1618287.55057900", "0"], [1752460080000, "3006.43000000", "3009.62000000", "3004.38000000", "3005.00000000", "1050.92250000", 1752460139999, "3159016.13306300", 5039, "487.70120000", "1466267.76245200", "0"], [1752460140000, "3005.00000000", "3005.26000000", "3001.32000000", "3003.60000000", "765.26380000", 1752460199999, "2298649.52758900", 4423, "306.08530000", "919472.78058600", "0"], [1752460200000, "3003.60000000", "3008.28000000", "2998.38000000", "2998.48000000", "1545.85730000", 1752460259999, "4643338.95173000", 6422, "431.03970000", "1295304.62323900", "0"], [1752460260000, "2998.48000000", "3000.85000000", "2995.65000000", "2999.40000000", "1292.70730000", 1752460319999, "3875903.39329200", 6816, "715.47230000", "2145169.63953200", "0"], [1752460320000, "2999.40000000", "3000.46000000", "2996.00000000", "2996.66000000", "400.09740000", 1752460379999, "1199975.68269800", 3321, "271.13800000", "813187.02036300", "0"], [1752460380000, "2996.65000000", "2998.74000000", "2994.90000000", "2997.01000000", "513.95720000", 1752460439999, "1540203.12631100", 3876, "279.38070000", "837239.39130200", "0"], [1752460440000, "2997.00000000", "2997.00000000", "2994.96000000", "2996.20000000", "381.94950000", 1752460499999, "1144295.53382100", 2838, "239.80080000", "718418.26981800", "0"], [1752460500000, "2996.11000000", "2996.11000000", "2993.75000000", "2993.91000000", "272.79380000", 1752460559999, "816900.34437800", 1882, "63.32640000", "189632.09479800", "0"], [1752460560000, "2993.90000000", "3004.22000000", "2992.31000000", "3000.45000000", "2461.10460000", 1752460619999, "7383855.60540500", 7912, "1664.98730000", "4995045.69643000", "0"], [1752460620000, "3000.44000000", "3000.80000000", "2997.60000000", "2998.14000000", "447.71200000", 1752460679999, "1342859.25323500", 2645, "189.32460000", "567875.98699900", "0"], [1752460680000, "2998.14000000", "3000.50000000", "2997.69000000", "2999.56000000", "517.37910000", 1752460739999, "1551740.04944100", 2741, "257.82180000", "773286.15864400", "0"], [1752460740000, "2999.56000000", "3003.00000000", "2998.19000000", "2999.89000000", "795.62910000", 1752460799999, "2387269.61837000", 3806, "281.11660000", "843533.71825400", "0"], [1752460800000, "2999.89000000", "3003.59000000", "2999.63000000", "3003.59000000", "684.59100000", 1752460859999, "2054482.87962500", 2166, "388.18050000", "1164929.10065600", "0"], [1752460860000, "3003.59000000", "3005.00000000", "3001.64000000", "3002.99000000", "475.52970000", 1752460919999, "1428232.49408000", 2351, "271.45120000", "815392.20248500", "0"], [1752460920000, "3003.00000000", "3003.55000000", "3002.39000000", "3002.40000000", "386.79780000", 1752460979999, "1161476.29722600", 1702, "222.82690000", "669080.72330200", "0"], [1752460980000, "3002.39000000", "3004.50000000", "3002.39000000", "3002.56000000", "438.57210000", 1752461039999, "1317297.86972600", 2193, "180.41040000", "541863.93965800", "0"], [1752461040000, "3002.55000000", "3005.88000000", "3001.73000000", "3005.50000000", "566.65020000", 1752461099999, "1702050.35499100", 2210, "429.53700000", "1290188.42795800", "0"], [1752461100000, "3005.50000000", "3005.71000000", "3004.19000000", "3005.65000000", "292.65610000", 1752461159999, "879410.85066600", 1758, "96.54180000", "290096.99078000", "0"], [1752461160000, "3005.65000000", "3008.00000000", "3005.10000000", "3007.99000000", "376.06400000", 1752461219999, "1130641.14511000", 2363, "248.45540000", "746990.34429500", "0"], [1752461220000, "3007.99000000", "3016.29000000", "3005.69000000", "3006.38000000", "2794.39560000", 1752461279999, "8416964.20155500", 10340, "1848.49370000", "5567832.24752500", "0"], [1752461280000, "3006.38000000", "3007.48000000", "3000.34000000", "3001.05000000", "1223.15370000", 1752461339999, "3673063.53358700", 5585, "523.05210000", "1571120.49949200", "0"], [1752461340000, "3001.05000000", "3001.05000000", "2996.25000000", "2997.10000000", "598.74990000", 1752461399999, "1794969.05183900", 4177, "219.05460000", "656588.13721500", "0"], [1752461400000, "2997.10000000", "3001.50000000", "2996.67000000", "3000.07000000", "1123.34010000", 1752461459999, "3369118.36840900", 2116, "972.23500000", "2915795.94681400", "0"], [1752461460000, "3000.07000000", "3001.36000000", "2999.39000000", "3000.69000000", "237.89280000", 1752461519999, "713787.38418800", 1490, "73.50560000", "220542.64328100", "0"], [1752461520000, "3000.70000000", "3003.32000000", "2999.57000000", "3003.31000000", "270.53380000", 1752461579999, "811944.72445200", 1559, "120.77640000", "362489.37935300", "0"], [1752461580000, "3003.31000000", "3005.83000000", "3003.31000000", "3005.83000000", "314.57090000", 1752461639999, "945316.59428500", 1149, "143.82930000", "432234.21100800", "0"], [1752461640000, "3005.83000000", "3005.84000000", "3001.10000000", "3002.11000000", "249.19590000", 1752461699999, "748172.39013900", 2191, "114.09540000", "342498.00152900", "0"], [1752461700000, "3002.11000000", "3004.24000000", "3000.70000000", "3002.44000000", "246.08290000", 1752461759999, "738910.35462200", 1886, "88.61840000", "266105.15300900", "0"], [1752461760000, "3002.43000000", "3002.43000000", "3000.00000000", "3001.39000000", "234.15080000", 1752461819999, "702695.50926800", 1915, "98.09330000", "294361.73494000", "0"], [1752461820000, "3001.38000000", "3001.38000000", "2999.84000000", "2999.84000000", "279.72910000", 1752461879999, "839306.18191900", 1880, "51.64210000", "154954.11347200", "0"], [1752461880000, "2999.85000000", "3001.00000000", "2999.85000000", "3000.70000000", "156.69330000", 1752461939999, "470177.64013600", 966, "44.86330000", "134607.63860800", "0"], [1752461940000, "3000.70000000", "3000.77000000", "2999.00000000", "3000.59000000", "352.67170000", 1752461999999, "1057928.40352500", 1702, "133.89370000", "401615.96802700", "0"], [1752462000000, "3000.60000000", "3001.00000000", "2999.00000000", "2999.01000000", "310.47570000", 1752462059999, "931458.78475300", 2025, "111.41690000", "334257.27634000", "0"], [1752462060000, "2999.00000000", "2999.69000000", "2997.00000000", "2999.69000000", "287.64150000", 1752462119999, "862353.65793200", 1971, "134.81930000", "404193.42736400", "0"], [1752462120000, "2999.69000000", "3002.00000000", "2999.69000000", "3002.00000000", "409.07700000", 1752462179999, "1227587.22690100", 1083, "291.69850000", "875352.34236700", "0"], [1752462180000, "3002.00000000", "3004.99000000", "3001.06000000", "3002.86000000", "322.63100000", 1752462239999, "968680.12482400", 2031, "108.55610000", "325949.52708700", "0"], [1752462240000, "3002.87000000", "3004.23000000", "3001.83000000", "3004.22000000", "270.19950000", 1752462299999, "811353.29704000", 1609, "129.84480000", "389897.00421700", "0"], [1752462300000, "3004.22000000", "3006.45000000", "3003.64000000", "3005.58000000", "442.89230000", 1752462359999, "1330944.08814000", 1683, "295.51080000", "888054.89934500", "0"], [1752462360000, "3005.59000000", "3005.59000000", "3004.34000000", "3004.51000000", "259.60080000", 1752462419999, "780105.41640100", 1152, "137.29830000", "412554.76406100", "0"], [1752462420000, "3004.50000000", "3004.64000000", "3002.17000000", "3002.40000000", "322.56370000", 1752462479999, "968832.66276000", 2286, "116.08460000", "348638.64370500", "0"], [1752462480000, "3002.43000000", "3004.50000000", "3001.18000000", "3004.06000000", "222.40050000", 1752462539999, "667855.79803400", 2178, "83.31350000", "250173.98162900", "0"], [1752462540000, "3004.05000000", "3004.06000000", "3001.07000000", "3002.69000000", "422.59770000", 1752462599999, "1268591.19136000", 1910, "238.31440000", "715323.29661000", "0"], [1752462600000, "3002.70000000", "3003.57000000", "3001.55000000", "3002.85000000", "256.83760000", 1752462659999, "771225.29535000", 1591, "109.75110000", "329559.94433500", "0"], [1752462660000, "3002.85000000", "3005.26000000", "3002.40000000", "3005.26000000", "228.88560000", 1752462719999, "687435.40320100", 1088, "126.55560000", "380101.03137100", "0"], [1752462720000, "3005.26000000", "3007.35000000", "3004.41000000", "3006.82000000", "586.21540000", 1752462779999, "1762129.62050200", 2236, "378.02430000", "1136294.79328000", "0"], [1752462780000, "3006.82000000", "3008.45000000", "3006.82000000", "3007.01000000", "377.78070000", 1752462839999, "1136215.20963300", 1762, "181.81400000", "546839.61606200", "0"], [1752462840000, "3007.01000000", "3007.08000000", "3004.77000000", "3006.56000000", "553.63360000", 1752462899999, "1664590.79147200", 1682, "93.53890000", "281192.97675200", "0"], [1752462900000, "3006.55000000", "3006.92000000", "3005.56000000", "3006.90000000", "525.63530000", 1752462959999, "1580259.80995900", 1147, "245.40540000", "737778.35921000", "0"], [1752462960000, "3006.89000000", "3006.89000000", "3004.00000000", "3004.79000000", "310.67920000", 1752463019999, "933736.08504300", 1514, "75.49060000", "226863.53996400", "0"], [1752463020000, "3004.80000000", "3006.66000000", "3004.80000000", "3006.65000000", "1297.85600000", 1752463079999, "3900285.93382900", 1857, "1061.43500000", "3189751.04837900", "0"], [1752463080000, "3006.65000000", "3006.91000000", "3004.67000000", "3005.27000000", "408.42510000", 1752463139999, "1227655.17781000", 1677, "102.62400000", "308484.09069100", "0"], [1752463140000, "3005.27000000", "3005.27000000", "3003.68000000", "3003.69000000", "285.84730000", 1752463199999, "858769.63442200", 1196, "79.58090000", "239093.71585000", "0"], [1752463200000, "3003.69000000", "3012.64000000", "3003.68000000", "3012.64000000", "564.43380000", 1752463259999, "1697792.95993500", 2756, "373.40020000", "1123331.23703600", "0"], [1752463260000, "3012.68000000", "3018.00000000", "3004.26000000", "3005.39000000", "3058.23220000", 1752463319999, "9214885.19045700", 9020, "1609.10250000", "4849279.07041100", "0"], [1752463320000, "3005.39000000", "3008.72000000", "3005.03000000", "3008.67000000", "834.94130000", 1752463379999, "2510965.66483700", 3723, "324.81680000", "976937.87691900", "0"], [1752463380000, "3008.67000000", "3013.00000000", "3007.54000000", "3012.58000000", "700.93410000", 1752463439999, "2109721.46142600", 3970, "346.86840000", "1044116.05727200", "0"], [1752463440000, "3012.57000000", "3012.57000000", "3010.51000000", "3011.25000000", "621.29720000", 1752463499999, "1871060.72248800", 2088, "341.27350000", "1027722.72578500", "0"], [1752463500000, "3011.24000000", "3013.80000000", "3010.98000000", "3011.59000000", "285.82050000", 1752463559999, "860975.39464600", 2279, "133.73040000", "402811.66472700", "0"], [1752463560000, "3011.60000000", "3013.41000000", "3011.29000000", "3013.31000000", "462.12260000", 1752463619999, "1391770.90782400", 1332, "297.12560000", "894840.98689300", "0"], [1752463620000, "3013.31000000", "3014.73000000", "3011.48000000", "3013.78000000", "557.85160000", 1752463679999, "1680904.01142300", 2445, "237.28350000", "714961.54507900", "0"], [1752463680000, "3013.78000000", "3017.11000000", "3013.77000000", "3016.89000000", "451.71490000", 1752463739999, "1362082.91644400", 2442, "189.02320000", "570008.35404400", "0"], [1752463740000, "3016.89000000", "3017.79000000", "3016.56000000", "3016.61000000", "466.17110000", 1752463799999, "1406459.26947600", 2198, "280.25030000", "845496.46734000", "0"], [1752463800000, "3016.61000000", "3022.93000000", "3015.52000000", "3020.80000000", "2820.75990000", 1752463859999, "8515224.82634800", 9423, "1392.65450000", "4205423.59898000", "0"], [1752463860000, "3020.81000000", "3021.85000000", "3018.40000000", "3020.29000000", "639.66540000", 1752463919999, "1932178.82433200", 3573, "248.21760000", "749666.59250200", "0"], [1752463920000, "3020.29000000", "3021.72000000", "3017.33000000", "3019.13000000", "960.41080000", 1752463979999, "2900442.42581100", 4174, "339.22110000", "1024278.51574900", "0"], [1752463980000, "3019.13000000", "3019.42000000", "3017.07000000", "3017.07000000", "333.90030000", 1752464039999, "1007884.74093000", 2261, "94.77420000", "286042.45302300", "0"], [1752464040000, "3017.07000000", "3017.07000000", "3011.66000000", "3012.88000000", "859.74590000", 1752464099999, "2591144.29568500", 4789, "399.49470000", "1203983.25237900", "0"], [1752464100000, "3012.89000000", "3021.72000000", "3012.51000000", "3018.55000000", "1570.77610000", 1752464159999, "4740566.22226000", 5901, "1021.36930000", "3081880.40497900", "0"], [1752464160000, "3018.55000000", "3022.47000000", "3017.88000000", "3020.52000000", "1751.46890000", 1752464219999, "5290625.18569500", 5616, "1119.26620000", "3380807.03692500", "0"], [1752464220000, "3020.53000000", "3022.05000000", "3019.78000000", "3021.96000000", "508.04250000", 1752464279999, "1534615.38482400", 2389, "153.14590000", "462614.53551600", "0"], [1752464280000, "3021.96000000", "3022.60000000", "3020.42000000", "3020.78000000", "448.93370000", 1752464339999, "1356663.32814500", 2681, "198.25590000", "599118.82767500", "0"], [1752464340000, "3020.77000000", "3026.68000000", "3020.33000000", "3025.63000000", "1302.25570000", 1752464399999, "3937477.50354200", 4355, "779.13330000", "2356247.52215600", "0"], [1752464400000, "3025.63000000", "3029.76000000", "3024.50000000", "3026.74000000", "1450.21730000", 1752464459999, "4390617.04596100", 7322, "882.25220000", "2671046.98791800", "0"], [1752464460000, "3026.74000000", "3030.00000000", "3026.49000000", "3029.99000000", "640.36750000", 1752464519999, "1939232.35009400", 3177, "331.83830000", "1004773.27891100", "0"], [1752464520000, "3030.00000000", "3049.00000000", "3029.87000000", "3037.71000000", "8549.38890000", 1752464579999, "25997714.45053700", 30970, "5364.19630000", "16309703.54663200", "0"], [1752464580000, "3037.71000000", "3051.26000000", "3037.71000000", "3043.18000000", "7065.47890000", 1752464639999, "21528484.12798400", 21021, "5174.94210000", "15768613.43275700", "0"], [1752464640000, "3043.18000000", "3049.45000000", "3041.83000000", "3045.22000000", "1913.33600000", 1752464699999, "5825911.26978000", 9643, "1105.21530000", "3365072.68218200", "0"], [1752464700000, "3045.22000000", "3047.03000000", "3033.66000000", "3040.48000000", "1784.79680000", 1752464759999, "5423206.05932600", 10832, "668.37670000", "2030672.23197700", "0"], [1752464760000, "3040.49000000", "3043.52000000", "3037.51000000", "3039.01000000", "1214.32730000", 1752464819999, "3692528.09229900", 7811, "625.77160000", "1902722.42767000", "0"], [1752464820000, "3039.00000000", "3040.48000000", "3037.26000000", "3037.40000000", "1022.03250000", 1752464879999, "3106293.67102200", 4977, "575.35850000", "1748735.43756700", "0"], [1752464880000, "3037.40000000", "3039.41000000", "3028.99000000", "3033.33000000", "2832.98350000", 1752464939999, "8589942.14341900", 6565, "1121.97510000", "3400927.61599800", "0"], [1752464940000, "3033.33000000", "3036.61000000", "3030.96000000", "3035.15000000", "2444.74810000", 1752464999999, "7413163.31905500", 6358, "1583.87720000", "4801988.41346300", "0"], [1752465000000, "3035.14000000", "3036.89000000", "3033.04000000", "3036.53000000", "628.07060000", 1752465059999, "1906236.48350800", 5619, "290.53180000", "881816.80898200", "0"], [1752465060000, "3036.52000000", "3036.84000000", "3033.94000000", "3036.13000000", "639.69930000", 1752465119999, "1941865.82070000", 4633, "351.82330000", "1068039.91550700", "0"], [1752465120000, "3036.13000000", "3040.13000000", "3036.02000000", "3040.13000000", "854.01330000", 1752465179999, "2594511.31726800", 4468, "540.39350000", "1641772.24215200", "0"], [1752465180000, "3040.13000000", "3041.84000000", "3038.49000000", "3040.82000000", "1684.18750000", 1752465239999, "5119885.92802000", 4749, "1260.36400000", "3831547.00843800", "0"], [1752465240000, "3040.82000000", "3042.75000000", "3040.36000000", "3041.29000000", "649.69210000", 1752465299999, "1975908.62711600", 3137, "331.88760000", "1009420.85126400", "0"], [1752465300000, "3041.29000000", "3043.83000000", "3039.13000000", "3039.14000000", "1526.65430000", 1752465359999, "4642586.55539500", 4076, "1110.83380000", "3378344.86257300", "0"], [1752465360000, "3039.14000000", "3040.74000000", "3037.58000000", "3039.56000000", "367.69530000", 1752465419999, "1117543.34660200", 3066, "141.80710000", "430938.59548200", "0"], [1752465420000, "3039.56000000", "3040.63000000", "3038.30000000", "3038.41000000", "934.80740000", 1752465479999, "2841759.98734600", 3097, "279.01630000", "848146.35484300", "0"], [1752465480000, "3038.41000000", "3038.42000000", "3036.37000000", "3038.18000000", "542.77500000", 1752465539999, "1648535.04990300", 2682, "210.81320000", "640291.69404900", "0"], [1752465540000, "3038.19000000", "3038.19000000", "3036.83000000", "3037.36000000", "254.39640000", 1752465599999, "772696.80720600", 1192, "55.78910000", "169438.99815000", "0"], [1752465600000, "3037.35000000", "3039.78000000", "3037.35000000", "3039.49000000", "1269.39970000", 1752465659999, "3857506.46556800", 4090, "552.29590000", "1678304.02099900", "0"], [1752465660000, "3039.48000000", "3039.48000000", "3030.86000000", "3031.29000000", "894.94300000", 1752465719999, "2716312.67032500", 5474, "282.88910000", "858460.61885800", "0"], [1752465720000, "3031.29000000", "3035.14000000", "3029.40000000", "3032.92000000", "1066.03670000", 1752465779999, "3231915.10957400", 5360, "568.44170000", "1723080.79811200", "0"], [1752465780000, "3032.91000000", "3035.00000000", "3032.58000000", "3033.64000000", "396.03150000", 1752465839999, "1201416.01708300", 2315, "147.61760000", "447791.37416800", "0"], [1752465840000, "3033.65000000", "3035.89000000", "3033.23000000", "3034.71000000", "774.21840000", 1752465899999, "2349366.98187300", 2130, "600.54200000", "1822396.59206600", "0"], [1752465900000, "3034.70000000", "3036.67000000", "3031.64000000", "3035.19000000", "873.08930000", 1752465959999, "2648702.99044900", 3777, "394.29090000", "1196104.20222400", "0"], [1752465960000, "3035.19000000", "3035.20000000", "3032.73000000", "3032.74000000", "498.18690000", 1752466019999, "1511563.99520500", 1925, "211.24200000", "640888.15544100", "0"], [1752466020000, "3032.74000000", "3036.35000000", "3032.28000000", "3034.54000000", "828.63630000", 1752466079999, "2514048.30030600", 3132, "537.78780000", "1631414.38001700", "0"], [1752466080000, "3034.53000000", "3036.35000000", "3031.14000000", "3036.35000000", "631.43190000", 1752466139999, "1915079.75681300", 3023, "338.50780000", "1026572.02165300", "0"], [1752466140000, "3036.35000000", "3036.84000000", "3034.24000000", "3036.84000000", "330.62420000", 1752466199999, "1003580.91009500", 1956, "148.03570000", "449366.12446600", "0"], [1752466200000, "3036.86000000", "3037.20000000", "3035.17000000", "3036.15000000", "463.03020000", 1752466259999, "1405978.82082300", 1597, "251.49950000", "763682.48498000", "0"], [1752466260000, "3036.15000000", "3036.15000000", "3032.90000000", "3034.69000000", "338.98260000", 1752466319999, "1028408.58671800", 2168, "193.64830000", "587463.24312400", "0"], [1752466320000, "3034.68000000", "3035.80000000", "3032.50000000", "3034.40000000", "330.02270000", 1752466379999, "1001372.93598700", 2200, "135.95920000", "412471.98574800", "0"], [1752466380000, "3034.40000000", "3037.75000000", "3034.39000000", "3035.29000000", "408.88630000", 1752466439999, "1241372.47396900", 2047, "200.85710000", "609805.71785500", "0"], [1752466440000, "3035.28000000", "3036.79000000", "3035.04000000", "3036.76000000", "372.24170000", 1752466499999, "1130099.91749300", 1393, "146.12060000", "443579.22565800", "0"], [1752466500000, "3036.75000000", "3039.52000000", "3036.75000000", "3038.94000000", "593.01230000", 1752466559999, "1801953.81471600", 2280, "455.60240000", "1384422.45703000", "0"], [1752466560000, "3038.93000000", "3041.62000000", "3038.78000000", "3038.99000000", "1567.35240000", 1752466619999, "4764713.53385000", 3151, "777.06430000", "2362113.84434400", "0"], [1752466620000, "3039.00000000", "3044.44000000", "3039.00000000", "3044.10000000", "955.55660000", 1752466679999, "2906087.11951000", 3400, "561.45370000", "1707753.59387400", "0"], [1752466680000, "3044.11000000", "3044.67000000", "3043.38000000", "3043.57000000", "457.16550000", 1752466739999, "1391621.33986300", 2196, "229.96430000", "700014.85175200", "0"], [1752466740000, "3043.57000000", "3043.73000000", "3041.52000000", "3042.29000000", "568.87790000", 1752466799999, "1730761.92770900", 2957, "260.84240000", "793538.12780000", "0"], [1752466800000, "3042.29000000", "3043.06000000", "3039.00000000", "3040.31000000", "543.26440000", 1752466859999, "1651912.81207300", 3089, "229.10950000", "696592.49858500", "0"], [1752466860000, "3040.31000000", "3042.50000000", "3039.69000000", "3041.07000000", "389.87480000", 1752466919999, "1185771.57265600", 1829, "195.55560000", "594796.41470400", "0"], [1752466920000, "3041.06000000", "3041.35000000", "3039.61000000", "3040.99000000", "384.87000000", 1752466979999, "1170182.99400000", 1940, "132.95200000", "404209.48966100", "0"], [1752466980000, "3040.99000000", "3042.30000000", "3040.98000000", "3041.95000000", "346.33950000", 1752467039999, "1053398.24506900", 1587, "217.48340000", "661478.18721900", "0"], [1752467040000, "3041.94000000", "3042.44000000", "3041.53000000", "3042.44000000", "320.77020000", 1752467099999, "975771.19160300", 1251, "113.56630000", "345459.69368300", "0"], [1752467100000, "3042.44000000", "3044.96000000", "3042.43000000", "3044.82000000", "759.62280000", 1752467159999, "2312074.00929800", 2247, "603.54060000", "1837055.33831400", "0"], [1752467160000, "3044.82000000", "3045.97000000", "3044.81000000", "3045.62000000", "926.43350000", 1752467219999, "2821326.92692200", 2039, "423.40630000", "1289414.75717000", "0"], [1752467220000, "3045.63000000", "3051.89000000", "3045.63000000", "3049.15000000", "2257.93330000", 1752467279999, "6884910.87632300", 6882, "1424.08910000", "4342452.04358900", "0"], [1752467280000, "3049.15000000", "3051.56000000", "3047.93000000", "3050.18000000", "981.01760000", 1752467339999, "2991558.88418200", 3859, "437.43100000", "1333868.77165400", "0"], [1752467340000, "3050.17000000", "3050.48000000", "3047.09000000", "3048.36000000", "904.25940000", 1752467399999, "2757425.81801700", 3503, "257.31280000", "784690.26733800", "0"], [1752467400000, "3048.35000000", "3048.36000000", "3041.79000000", "3042.04000000", "993.83040000", 1752467459999, "3025038.95127300", 4755, "245.88170000", "748301.29989200", "0"], [1752467460000, "3042.05000000", "3046.19000000", "3041.31000000", "3046.19000000", "1020.71570000", 1752467519999, "3106231.00295200", 3390, "355.97870000", "1083352.38526500", "0"], [1752467520000, "3046.18000000", "3046.39000000", "3044.44000000", "3045.45000000", "384.30300000", 1752467579999, "1170302.11590700", 1895, "131.02260000", "398983.37120000", "0"], [1752467580000, "3045.44000000", "3049.14000000", "3045.12000000", "3048.76000000", "414.37630000", 1752467639999, "1262542.60922800", 2142, "124.16390000", "378287.71872100", "0"], [1752467640000, "3048.75000000", "3057.89000000", "3047.52000000", "3052.08000000", "1842.46080000", 1752467699999, "5625383.02055800", 6980, "1168.64990000", "3568355.00252500", "0"], [1752467700000, "3052.07000000", "3055.16000000", "3049.27000000", "3049.28000000", "883.41260000", 1752467759999, "2696423.20314600", 5142, "346.21870000", "1056822.13525300", "0"], [1752467760000, "3049.28000000", "3052.02000000", "3048.50000000", "3049.26000000", "884.39110000", 1752467819999, "2697685.35138600", 3663, "514.24880000", "1568708.38702100", "0"], [1752467820000, "3049.26000000", "3049.57000000", "3045.50000000", "3049.15000000", "903.08320000", 1752467879999, "2752558.89358600", 3734, "488.93100000", "1490227.03145000", "0"], [1752467880000, "3049.14000000", "3049.14000000", "3047.15000000", "3047.42000000", "526.19010000", 1752467939999, "1603774.63388200", 1904, "274.71610000", "837307.74397700", "0"], [1752467940000, "3047.42000000", "3048.00000000", "3043.51000000", "3045.14000000", "653.20440000", 1752467999999, "1989597.93446500", 3363, "301.98060000", "919773.99464500", "0"], [1752468000000, "3045.13000000", "3045.30000000", "3043.97000000", "3045.12000000", "409.57100000", 1752468059999, "1247102.30737200", 2421, "102.86040000", "313183.54026000", "0"], [1752468060000, "3045.11000000", "3046.63000000", "3044.38000000", "3045.30000000", "494.36590000", 1752468119999, "1505437.68412200", 2128, "165.26250000", "503254.59518000", "0"], [1752468120000, "3045.29000000", "3048.32000000", "3044.50000000", "3048.30000000", "318.99340000", 1752468179999, "971481.70638800", 2133, "203.42140000", "619522.33473600", "0"], [1752468180000, "3048.30000000", "3051.00000000", "3047.91000000", "3050.00000000", "733.49410000", 1752468239999, "2236728.61233100", 3482, "419.55930000", "1279410.57244100", "0"], [1752468240000, "3050.00000000", "3050.97000000", "3049.50000000", "3050.95000000", "383.17180000", 1752468299999, "1168657.03350600", 1964, "241.88220000", "737694.82002000", "0"], [1752468300000, "3050.95000000", "3051.50000000", "3049.57000000", "3051.48000000", "465.07830000", 1752468359999, "1418794.60558300", 2141, "297.74730000", "908313.02147100", "0"], [1752468360000, "3051.49000000", "3052.63000000", "3051.15000000", "3051.99000000", "555.72270000", 1752468419999, "1695946.40103700", 2344, "349.34860000", "1066128.66660400", "0"], [1752468420000, "3052.00000000", "3055.50000000", "3051.99000000", "3055.07000000", "549.05470000", 1752468479999, "1676895.24258700", 3095, "255.91960000", "781635.34345900", "0"], [1752468480000, "3055.07000000", "3058.60000000", "3052.80000000", "3054.61000000", "791.06450000", 1752468539999, "2417016.19095300", 5071, "314.38660000", "960666.44580800", "0"], [1752468540000, "3054.61000000", "3055.72000000", "3052.63000000", "3054.61000000", "422.22150000", 1752468599999, "1289520.46798300", 2659, "136.86030000", "418001.86186900", "0"], [1752468600000, "3054.61000000", "3055.00000000", "3053.40000000", "3054.39000000", "264.98190000", 1752468659999, "809393.02588400", 2480, "87.64460000", "267701.99971700", "0"], [1752468660000, "3054.39000000", "3054.39000000", "3049.61000000", "3050.85000000", "467.13410000", 1752468719999, "1425432.95560900", 2731, "146.23830000", "446216.49506200", "0"], [1752468720000, "3050.84000000", "3052.02000000", "3049.99000000", "3050.35000000", "432.06270000", 1752468779999, "1318258.08749800", 1875, "236.26920000", "720858.76770200", "0"], [1752468780000, "3050.35000000", "3050.36000000", "3048.20000000", "3049.11000000", "379.16510000", 1752468839999, "1156283.93169600", 1519, "104.36770000", "318271.63328800", "0"], [1752468840000, "3049.11000000", "3050.00000000", "3047.57000000", "3049.44000000", "483.98410000", 1752468899999, "1475464.61247600", 2394, "239.29180000", "729570.43052600", "0"], [1752468900000, "3049.43000000", "3049.46000000", "3047.00000000", "3048.21000000", "353.61880000", 1752468959999, "1077828.55657800", 2452, "153.60710000", "468149.41282500", "0"], [1752468960000, "3048.22000000", "3050.00000000", "3047.19000000", "3049.66000000", "546.86180000", 1752469019999, "1667066.54723100", 2656, "179.48050000", "547138.34770300", "0"], [1752469020000, "3049.66000000", "3051.99000000", "3049.65000000", "3050.78000000", "695.62490000", 1752469079999, "2122175.95326100", 2314, "225.76250000", "688754.27352900", "0"], [1752469080000, "3050.79000000", "3053.83000000", "3050.79000000", "3053.00000000", "513.21380000", 1752469139999, "1566634.41470800", 2329, "261.80620000", "799128.81549600", "0"], [1752469140000, "3053.01000000", "3054.31000000", "3053.00000000", "3053.01000000", "423.91210000", 1752469199999, "1294444.52665200", 1527, "159.87050000", "488182.39329600", "0"], [1752469200000, "3053.01000000", "3053.85000000", "3051.17000000", "3052.66000000", "331.79390000", 1752469259999, "1012833.91032000", 2450, "159.68210000", "487450.25502000", "0"], [1752469260000, "3052.65000000", "3052.84000000", "3040.00000000", "3041.22000000", "3010.84450000", 1752469319999, "9165398.62992000", 9291, "898.39060000", "2733347.99303600", "0"], [1752469320000, "3041.21000000", "3041.21000000", "3039.08000000", "3040.88000000", "1167.40400000", 1752469379999, "3548835.95698900", 2564, "564.22370000", "1715109.13492500", "0"], [1752469380000, "3040.88000000", "3042.00000000", "3039.23000000", "3041.59000000", "860.30740000", 1752469439999, "2615827.22603100", 2145, "319.19340000", "970456.92298400", "0"], [1752469440000, "3041.60000000", "3045.32000000", "3040.80000000", "3044.78000000", "892.61130000", 1752469499999, "2717009.24972200", 3026, "505.76260000", "1539586.48904500", "0"], [1752469500000, "3044.79000000", "3046.07000000", "3042.90000000", "3046.07000000", "232.45530000", 1752469559999, "707634.84478800", 1914, "85.70010000", "260901.02895900", "0"], [1752469560000, "3046.07000000", "3046.90000000", "3045.00000000", "3046.08000000", "692.21530000", 1752469619999, "2108568.75751200", 2112, "386.45610000", "1177158.94405500", "0"], [1752469620000, "3046.08000000", "3046.30000000", "3044.53000000", "3046.22000000", "342.17790000", 1752469679999, "1042107.75676400", 1759, "95.34790000", "290343.39171500", "0"], [1752469680000, "3046.22000000", "3046.22000000", "3043.59000000", "3044.11000000", "307.08890000", 1752469739999, "934958.21345900", 1549, "75.64790000", "230292.78611500", "0"], [1752469740000, "3044.10000000", "3044.11000000", "3041.48000000", "3043.66000000", "255.41930000", 1752469799999, "777201.33465800", 1751, "83.80800000", "255018.11724800", "0"], [1752469800000, "3043.66000000", "3048.30000000", "3043.33000000", "3048.29000000", "293.91500000", 1752469859999, "895181.28591300", 1716, "201.91160000", "614976.30364500", "0"], [1752469860000, "3048.30000000", "3049.02000000", "3046.10000000", "3048.67000000", "349.52670000", 1752469919999, "1065328.04347000", 2154, "176.45690000", "537788.15615900", "0"], [1752469920000, "3048.67000000", "3050.58000000", "3048.37000000", "3049.03000000", "410.98320000", 1752469979999, "1253271.30546300", 2018, "250.24300000", "763092.79868600", "0"], [1752469980000, "3049.03000000", "3050.36000000", "3049.03000000", "3050.28000000", "519.03700000", 1752470039999, "1582931.35617300", 1605, "375.77530000", "1145997.47570200", "0"], [1752470040000, "3050.28000000", "3050.29000000", "3049.31000000", "3050.25000000", "309.01330000", 1752470099999, "942446.89511900", 996, "78.80880000", "240344.69563800", "0"], [1752470100000, "3050.26000000", "3051.94000000", "3048.66000000", "3048.66000000", "335.89700000", 1752470159999, "1024617.26929000", 2161, "166.96930000", "509314.25508900", "0"], [1752470160000, "3048.67000000", "3048.67000000", "3044.65000000", "3046.38000000", "587.52770000", 1752470219999, "1789984.53287300", 3500, "176.86780000", "538800.12834900", "0"], [1752470220000, "3046.38000000", "3047.00000000", "3043.99000000", "3045.01000000", "691.60500000", 1752470279999, "2106305.18977900", 2681, "149.23370000", "454472.44132900", "0"], [1752470280000, "3045.01000000", "3045.78000000", "3044.00000000", "3045.78000000", "455.11930000", 1752470339999, "1385728.84021900", 1612, "102.69390000", "312686.96490100", "0"], [1752470340000, "3045.77000000", "3045.90000000", "3044.41000000", "3045.30000000", "308.17910000", 1752470399999, "938420.06658200", 964, "117.62310000", "358124.75538200", "0"], [1752470400000, "3045.30000000", "3047.31000000", "3044.71000000", "3047.30000000", "340.70470000", 1752470459999, "1037845.62746900", 1632, "228.72410000", "696730.64833300", "0"], [1752470460000, "3047.31000000", "3048.24000000", "3043.51000000", "3045.33000000", "924.18130000", 1752470519999, "2814941.80772500", 4379, "420.02770000", "1279217.36297900", "0"], [1752470520000, "3045.33000000", "3050.49000000", "3040.15000000", "3047.09000000", "1821.11170000", 1752470579999, "5545364.42850200", 7304, "1033.52540000", "3147435.57079600", "0"], [1752470580000, "3047.10000000", "3051.52000000", "3043.52000000", "3047.73000000", "2530.55410000", 1752470639999, "7710844.07930100", 7650, "1132.92500000", "3451695.89397300", "0"], [1752470640000, "3047.74000000", "3065.57000000", "3045.78000000", "3059.56000000", "4244.56960000", 1752470699999, "12974992.63698100", 14818, "2762.38790000", "8444063.95072300", "0"], [1752470700000, "3059.56000000", "3061.78000000", "3047.95000000", "3051.50000000", "3089.96880000", 1752470759999, "9438485.79440100", 10443, "1302.61350000", "3978501.76986600", "0"], [1752470760000, "3051.50000000", "3052.30000000", "3049.96000000", "3052.11000000", "908.68460000", 1752470819999, "2772514.98423400", 4027, "479.81560000", "1463970.18614200", "0"], [1752470820000, "3052.11000000", "3055.88000000", "3047.86000000", "3049.81000000", "2673.75800000", 1752470879999, "8158056.85900100", 7763, "1089.84120000", "3325598.00678100", "0"], [1752470880000, "3049.82000000", "3049.82000000", "3047.21000000", "3047.51000000", "920.09250000", 1752470939999, "2805008.37449000", 5344, "376.95220000", "1149122.05185800", "0"], [1752470940000, "3047.51000000", "3054.14000000", "3047.51000000", "3049.80000000", "1345.19080000", 1752470999999, "4103471.94473400", 5302, "653.71400000", "1993456.37072800", "0"], [1752471000000, "3049.79000000", "3051.60000000", "3044.44000000", "3045.38000000", "1371.63420000", 1752471059999, "4180018.71990100", 6313, "605.26570000", "1844598.24851600", "0"], [1752471060000, "3045.38000000", "3051.74000000", "3045.10000000", "3048.61000000", "1333.50480000", 1752471119999, "4066305.62153500", 5686, "890.09000000", "2714419.70667600", "0"], [1752471120000, "3048.61000000", "3050.17000000", "3045.92000000", "3048.51000000", "623.49330000", 1752471179999, "1900676.45697400", 4235, "181.46210000", "553118.48417200", "0"], [1752471180000, "3048.51000000", "3049.58000000", "3044.27000000", "3048.72000000", "1259.76550000", 1752471239999, "3838853.35112800", 5202, "685.79540000", "2089918.07349900", "0"], [1752471240000, "3048.75000000", "3051.52000000", "3048.45000000", "3051.51000000", "1114.83230000", 1752471299999, "3400756.25141900", 3704, "533.69900000", "1628035.97776700", "0"], [1752471300000, "3051.52000000", "3051.52000000", "3046.64000000", "3050.56000000", "801.42260000", 1752471359999, "2444191.52703400", 4199, "299.18230000", "912458.96222300", "0"], [1752471360000, "3050.55000000", "3050.55000000", "3043.89000000", "3047.15000000", "1274.70130000", 1752471419999, "3883621.30925800", 4443, "308.38040000", "939274.65973400", "0"], [1752471420000, "3047.15000000", "3047.74000000", "3045.47000000", "3045.49000000", "756.01350000", 1752471479999, "2303409.90535700", 3107, "300.79110000", "916525.79236900", "0"], [1752471480000, "3045.49000000", "3045.56000000", "3044.00000000", "3044.93000000", "1215.12720000", 1752471539999, "3699872.94681800", 3827, "532.75970000", "1622094.99449900", "0"], [1752471540000, "3044.94000000", "3046.39000000", "3043.36000000", "3045.86000000", "1690.29880000", 1752471599999, "5146479.82925400", 4170, "726.97640000", "2213455.00837400", "0"], [1752471600000, "3045.86000000", "3045.86000000", "3042.92000000", "3043.80000000", "710.61790000", 1752471659999, "2163325.19226000", 3388, "206.43080000", "628443.18460400", "0"], [1752471660000, "3043.81000000", "3045.30000000", "3042.24000000", "3042.63000000", "661.40170000", 1752471719999, "2013057.82900500", 3217, "300.46610000", "914494.51876500", "0"], [1752471720000, "3042.63000000", "3042.63000000", "3039.13000000", "3041.04000000", "1033.63100000", 1752471779999, "3142687.00817300", 5262, "301.25930000", "915781.02195500", "0"], [1752471780000, "3041.04000000", "3041.04000000", "3039.30000000", "3039.89000000", "622.76890000", 1752471839999, "1893108.12731600", 2464, "298.25830000", "906619.66032700", "0"], [1752471840000, "3039.89000000", "3040.45000000", "3030.14000000", "3034.70000000", "1288.86610000", 1752471899999, "3912780.68155500", 5468, "377.37610000", "1145323.25406200", "0"], [1752471900000, "3034.70000000", "3036.06000000", "3030.73000000", "3036.06000000", "884.58570000", 1752471959999, "2683271.56323300", 5372, "427.41520000", "1296665.42869400", "0"], [1752471960000, "3036.05000000", "3036.95000000", "3034.31000000", "3036.80000000", "650.24080000", 1752472019999, "1973795.89876100", 2596, "383.52410000", "1164202.82175000", "0"], [1752472020000, "3036.81000000", "3037.50000000", "3033.26000000", "3033.39000000", "727.40660000", 1752472079999, "2207801.64383900", 3685, "306.22510000", "929503.69925100", "0"], [1752472080000, "3033.39000000", "3033.39000000", "3026.08000000", "3029.15000000", "1395.13290000", 1752472139999, "4225716.17245500", 7076, "515.29140000", "1560576.21679100", "0"], [1752472140000, "3029.15000000", "3029.23000000", "3023.75000000", "3024.83000000", "873.78690000", 1752472199999, "2644256.69943200", 5660, "227.30220000", "687758.43302500", "0"], [1752472200000, "3024.82000000", "3026.62000000", "3023.81000000", "3025.79000000", "834.45490000", 1752472259999, "2524187.46677400", 4332, "487.97040000", "1476066.50420600", "0"], [1752472260000, "3025.79000000", "3029.00000000", "3024.31000000", "3027.48000000", "778.62870000", 1752472319999, "2356934.86588700", 3536, "449.29860000", "1360098.72733800", "0"], [1752472320000, "3027.48000000", "3027.49000000", "3020.35000000", "3021.78000000", "940.78690000", 1752472379999, "2843603.48276300", 5070, "358.45190000", "1083490.37559700", "0"], [1752472380000, "3021.77000000", "3025.00000000", "3016.91000000", "3024.43000000", "1452.21490000", 1752472439999, "4386608.67716800", 8319, "728.52610000", "2200539.54561100", "0"], [1752472440000, "3024.43000000", "3034.88000000", "3024.43000000", "3033.22000000", "3468.26870000", 1752472499999, "10510321.04250900", 7648, "2154.90410000", "6531011.24438100", "0"], [1752472500000, "3033.23000000", "3037.68000000", "3030.59000000", "3037.68000000", "795.11450000", 1752472559999, "2411956.33545000", 3895, "397.21890000", "1205175.14354400", "0"], [1752472560000, "3037.67000000", "3040.50000000", "3034.72000000", "3035.44000000", "1003.16800000", 1752472619999, "3047135.84389200", 4481, "473.56610000", "1438499.98185600", "0"], [1752472620000, "3035.43000000", "3038.76000000", "3035.26000000", "3037.89000000", "645.65960000", 1752472679999, "1961304.51740800", 2637, "305.82090000", "929046.83786500", "0"], [1752472680000, "3037.89000000", "3040.33000000", "3037.35000000", "3040.32000000", "576.24350000", 1752472739999, "1751177.94730100", 2637, "368.54160000", "1120024.87456100", "0"], [1752472740000, "3040.33000000", "3040.61000000", "3038.32000000", "3040.23000000", "487.50380000", 1752472799999, "1481671.97199400", 2827, "212.19070000", "644938.20850600", "0"], [1752472800000, "3040.22000000", "3045.01000000", "3035.78000000", "3037.22000000", "5583.88060000", 1752472859999, "16988292.21198700", 7292, "1729.80540000", "5262088.03755000", "0"], [1752472860000, "3037.23000000", "3038.38000000", "3034.50000000", "3034.76000000", "619.56630000", 1752472919999, "1881497.38806900", 4235, "238.22510000", "723449.29419400", "0"], [1752472920000, "3034.76000000", "3034.76000000", "3032.04000000", "3032.50000000", "566.43050000", 1752472979999, "1718133.64183100", 4914, "170.25670000", "516398.53531000", "0"], [1752472980000, "3032.51000000", "3034.22000000", "3031.28000000", "3033.70000000", "563.35920000", 1752473039999, "1708470.54435100", 2743, "317.86370000", "964056.04065100", "0"], [1752473040000, "3033.70000000", "3036.75000000", "3031.00000000", "3036.75000000", "737.46130000", 1752473099999, "2236680.86340300", 4065, "307.91080000", "933858.51743800", "0"], [1752473100000, "3036.75000000", "3040.50000000", "3035.23000000", "3038.89000000", "713.12660000", 1752473159999, "2166577.78545100", 3269, "383.54810000", "1165348.78144600", "0"], [1752473160000, "3038.89000000", "3040.08000000", "3038.08000000", "3038.08000000", "333.84710000", 1752473219999, "1014557.20650500", 2276, "114.55190000", "348129.22179300", "0"], [1752473220000, "3038.07000000", "3038.30000000", "3037.12000000", "3037.13000000", "277.60680000", 1752473279999, "843330.51828700", 1183, "169.02610000", "513482.80003800", "0"], [1752473280000, "3037.12000000", "3038.01000000", "3035.87000000", "3036.08000000", "241.95110000", 1752473339999, "734740.51295500", 2872, "116.27950000", "353112.92061300", "0"], [1752473340000, "3036.08000000", "3036.09000000", "3032.42000000", "3032.43000000", "531.32840000", 1752473399999, "1612638.10630300", 3207, "137.43160000", "417098.44512600", "0"], [1752473400000, "3032.43000000", "3032.49000000", "3026.05000000", "3027.00000000", "715.66500000", 1752473459999, "2167548.93957900", 5438, "336.30950000", "1018343.84650400", "0"], [1752473460000, "3026.99000000", "3029.41000000", "3025.29000000", "3028.78000000", "676.10240000", 1752473519999, "2046648.34132900", 3944, "203.18100000", "615235.48316000", "0"], [1752473520000, "3028.78000000", "3028.78000000", "3024.70000000", "3025.70000000", "705.46060000", 1752473579999, "2134692.17267500", 3560, "360.32210000", "1090206.37212600", "0"], [1752473580000, "3025.69000000", "3029.21000000", "3025.33000000", "3028.27000000", "704.49000000", 1752473639999, "2132908.39674300", 3611, "418.17330000", "1266051.87297100", "0"], [1752473640000, "3028.27000000", "3030.23000000", "3027.75000000", "3028.88000000", "492.58510000", 1752473699999, "1491989.62017100", 2778, "300.10830000", "908997.40380100", "0"], [1752473700000, "3028.88000000", "3032.68000000", "3028.41000000", "3032.11000000", "576.29310000", 1752473759999, "1746765.36443100", 3355, "383.25490000", "1161726.27231900", "0"], [1752473760000, "3032.11000000", "3034.05000000", "3030.64000000", "3030.89000000", "342.90560000", 1752473819999, "1039837.26761500", 2392, "143.50410000", "435132.94268500", "0"], [1752473820000, "3030.89000000", "3031.19000000", "3028.39000000", "3031.18000000", "372.79430000", 1752473879999, "1129691.05749800", 2136, "223.51340000", "677270.92216800", "0"], [1752473880000, "3031.19000000", "3033.42000000", "3030.36000000", "3033.42000000", "629.53300000", 1752473939999, "1908614.39740700", 2164, "487.11980000", "1476891.22244500", "0"], [1752473940000, "3033.43000000", "3035.20000000", "3032.80000000", "3034.93000000", "301.15730000", 1752473999999, "913631.86102100", 1582, "153.11920000", "464550.27365800", "0"], [1752474000000, "3034.93000000", "3038.00000000", "3034.61000000", "3035.54000000", "2136.98160000", 1752474059999, "6487545.10357100", 4067, "1103.06440000", "3348396.16515700", "0"], [1752474060000, "3035.54000000", "3036.04000000", "3033.95000000", "3034.65000000", "729.32270000", 1752474119999, "2213520.76086000", 3115, "332.42050000", "1008860.75936600", "0"], [1752474120000, "3034.66000000", "3036.42000000", "3034.22000000", "3036.42000000", "260.91160000", 1752474179999, "791895.86931600", 2049, "140.73280000", "427138.10737500", "0"], [1752474180000, "3036.43000000", "3038.00000000", "3036.19000000", "3036.20000000", "1578.21910000", 1752474239999, "4793236.84628000", 2095, "1145.10050000", "3477675.81906400", "0"], [1752474240000, "3036.20000000", "3036.59000000", "3034.68000000", "3035.32000000", "518.13110000", 1752474299999, "1573016.35177600", 1986, "201.59010000", "612014.48105400", "0"], [1752474300000, "3035.32000000", "3036.78000000", "3035.32000000", "3035.77000000", "287.78710000", 1752474359999, "873770.00362800", 1356, "154.47620000", "468995.22641600", "0"], [1752474360000, "3035.76000000", "3036.80000000", "3035.00000000", "3036.37000000", "1092.22660000", 1752474419999, "3315331.62642300", 2111, "649.70250000", "1971990.71296500", "0"], [1752474420000, "3036.38000000", "3036.80000000", "3036.08000000", "3036.39000000", "164.86320000", 1752474479999, "500582.26928700", 948, "59.40330000", "180364.87584300", "0"], [1752474480000, "3036.40000000", "3036.64000000", "3035.59000000", "3035.59000000", "218.22750000", 1752474539999, "662525.52927900", 893, "138.90520000", "421700.33045100", "0"], [1752474540000, "3035.59000000", "3035.90000000", "3033.76000000", "3035.27000000", "183.29870000", 1752474599999, "556301.15956400", 1384, "93.11870000", "282617.45933400", "0"], [1752474600000, "3035.26000000", "3035.26000000", "3031.02000000", "3031.07000000", "1336.56800000", 1752474659999, "4053081.34711500", 3902, "1052.79350000", "3192511.34611700", "0"], [1752474660000, "3031.08000000", "3031.98000000", "3023.23000000", "3027.00000000", "1742.13470000", 1752474719999, "5274728.22244900", 5940, "851.06740000", "2576429.40610300", "0"], [1752474720000, "3026.49000000", "3029.49000000", "3026.19000000", "3029.20000000", "491.03060000", 1752474779999, "1486611.92810500", 2543, "269.34400000", "815377.88718200", "0"], [1752474780000, "3029.20000000", "3030.50000000", "3027.25000000", "3029.18000000", "407.76950000", 1752474839999, "1235054.84741900", 3094, "196.41310000", "594888.84713900", "0"], [1752474840000, "3029.18000000", "3029.38000000", "3026.16000000", "3028.99000000", "1409.37980000", 1752474899999, "4266611.79706500", 2528, "839.01190000", "2539780.90152900", "0"], [1752474900000, "3028.99000000", "3030.00000000", "3027.41000000", "3029.40000000", "484.19890000", 1752474959999, "1466447.24627800", 2353, "268.18970000", "812218.84365000", "0"], [1752474960000, "3029.39000000", "3033.33000000", "3027.94000000", "3032.11000000", "809.44180000", 1752475019999, "2453057.26345200", 3238, "519.52990000", "1574527.81355000", "0"], [1752475020000, "3032.11000000", "3032.11000000", "3028.43000000", "3028.99000000", "610.64250000", 1752475079999, "1850034.93111500", 2034, "328.05700000", "993749.97286000", "0"], [1752475080000, "3028.99000000", "3029.00000000", "3027.33000000", "3027.61000000", "265.48800000", 1752475139999, "803972.92647000", 1833, "75.42220000", "228383.70766300", "0"], [1752475140000, "3027.61000000", "3028.00000000", "3026.40000000", "3027.49000000", "304.05960000", 1752475199999, "920464.98635000", 1419, "164.31970000", "497418.18037600", "0"], [1752475200000, "3027.50000000", "3030.00000000", "3027.49000000", "3027.91000000", "554.75370000", 1752475259999, "1680243.87519200", 2282, "372.99950000", "1129677.42227900", "0"], [1752475260000, "3027.91000000", "3028.07000000", "3026.40000000", "3027.05000000", "411.65000000", 1752475319999, "1246143.72745100", 2234, "240.78060000", "728837.00672400", "0"], [1752475320000, "3027.04000000", "3027.04000000", "3023.20000000", "3024.72000000", "638.79370000", 1752475379999, "1932108.62945700", 2315, "330.45160000", "999356.14246400", "0"], [1752475380000, "3024.73000000", "3025.43000000", "3024.00000000", "3025.02000000", "506.40740000", 1752475439999, "1531742.01398100", 3046, "317.22440000", "959512.04543900", "0"], [1752475440000, "3024.95000000", "3026.40000000", "3024.62000000", "3026.06000000", "234.33950000", 1752475499999, "708957.00878400", 1666, "120.24530000", "363775.39299400", "0"], [1752475500000, "3026.06000000", "3027.40000000", "3024.36000000", "3024.36000000", "286.98490000", 1752475559999, "868437.65679600", 1755, "159.64550000", "483086.98862700", "0"], [1752475560000, "3024.36000000", "3025.84000000", "3022.43000000", "3025.84000000", "458.45460000", 1752475619999, "1386215.46513700", 2513, "250.02620000", "756035.37342400", "0"], [1752475620000, "3025.83000000", "3025.83000000", "3023.16000000", "3025.27000000", "257.87830000", 1752475679999, "779922.85836200", 1920, "60.75980000", "183742.27281100", "0"], [1752475680000, "3025.28000000", "3028.28000000", "3024.60000000", "3027.88000000", "362.05330000", 1752475739999, "1095738.13634800", 1791, "228.42120000", "691390.12784800", "0"], [1752475740000, "3027.88000000", "3029.76000000", "3027.60000000", "3029.37000000", "266.19880000", 1752475799999, "806283.61791000", 1427, "161.73530000", "489858.64829700", "0"], [1752475800000, "3029.38000000", "3029.40000000", "3028.85000000", "3028.85000000", "124.75510000", 1752475859999, "377895.67132000", 759, "38.98640000", "118092.69078600", "0"], [1752475860000, "3028.85000000", "3028.85000000", "3025.27000000", "3026.16000000", "305.24760000", 1752475919999, "923696.03220600", 2209, "185.68310000", "561818.94939800", "0"], [1752475920000, "3026.16000000", "3026.64000000", "3022.12000000", "3024.49000000", "581.37130000", 1752475979999, "1757978.65450200", 3441, "210.12330000", "635331.76417700", "0"], [1752475980000, "3024.49000000", "3024.50000000", "3023.04000000", "3023.05000000", "394.58710000", 1752476039999, "1193093.07079000", 1874, "106.44810000", "321835.46451700", "0"], [1752476040000, "3023.06000000", "3023.64000000", "3020.00000000", "3020.14000000", "733.26890000", 1752476099999, "2215756.43304700", 3399, "216.02450000", "652766.15342400", "0"], [1752476100000, "3020.13000000", "3023.00000000", "3020.11000000", "3022.72000000", "429.91510000", 1752476159999, "1299050.47419800", 2026, "213.02110000", "643683.22445900", "0"], [1752476160000, "3022.72000000", "3023.46000000", "3022.05000000", "3022.77000000", "270.74820000", 1752476219999, "818361.63596100", 1405, "137.37000000", "415228.41068700", "0"], [1752476220000, "3022.77000000", "3023.58000000", "3022.70000000", "3022.90000000", "420.39440000", 1752476279999, "1270871.96647300", 1365, "261.16940000", "789510.67260100", "0"], [1752476280000, "3022.90000000", "3023.88000000", "3022.19000000", "3023.87000000", "343.83380000", 1752476339999, "1039456.52630600", 1130, "196.52330000", "594120.37318200", "0"], [1752476340000, "3023.88000000", "3024.34000000", "3023.34000000", "3023.66000000", "263.87950000", 1752476399999, "797930.72572400", 1265, "97.82350000", "295802.86524500", "0"], [1752476400000, "3023.65000000", "3024.87000000", "3023.00000000", "3023.06000000", "240.80680000", 1752476459999, "728173.48998000", 1615, "116.36870000", "351869.10642700", "0"], [1752476460000, "3023.06000000", "3025.13000000", "3022.74000000", "3023.05000000", "301.28690000", 1752476519999, "910958.90531200", 1954, "162.22730000", "490493.72802600", "0"], [1752476520000, "3023.04000000", "3023.62000000", "3022.07000000", "3023.58000000", "421.71420000", 1752476579999, "1274848.19626300", 1953, "220.53520000", "666670.54854900", "0"], [1752476580000, "3023.59000000", "3024.18000000", "3022.25000000", "3024.18000000", "344.97930000", 1752476639999, "1042974.94173200", 2625, "180.58520000", "545981.06258200", "0"], [1752476640000, "3024.18000000", "3026.34000000", "3023.63000000", "3025.18000000", "400.82550000", 1752476699999, "1212638.59966200", 2854, "207.47850000", "627674.75058200", "0"], [1752476700000, "3025.17000000", "3030.08000000", "3024.59000000", "3029.22000000", "710.02910000", 1752476759999, "2149884.87671400", 2819, "489.64580000", "1482488.60315100", "0"], [1752476760000, "3029.22000000", "3029.22000000", "3025.59000000", "3025.89000000", "373.00870000", 1752476819999, "1129122.42307000", 3009, "193.90950000", "586866.14791900", "0"], [1752476820000, "3025.88000000", "3025.89000000", "3024.17000000", "3025.61000000", "313.81200000", 1752476879999, "949327.13842900", 1828, "201.74060000", "610297.47148200", "0"], [1752476880000, "3025.61000000", "3027.82000000", "3025.61000000", "3027.81000000", "274.63910000", 1752476939999, "831210.97350800", 1991, "145.38830000", "440042.36857700", "0"], [1752476940000, "3027.82000000", "3029.00000000", "3026.53000000", "3029.00000000", "234.12100000", 1752476999999, "708819.42316500", 1979, "147.07800000", "445318.80239400", "0"], [1752477000000, "3029.00000000", "3031.52000000", "3028.79000000", "3028.89000000", "404.09360000", 1752477059999, "1224602.28507600", 2385, "187.71900000", "568879.33518700", "0"], [1752477060000, "3028.90000000", "3030.66000000", "3028.90000000", "3030.52000000", "282.03910000", 1752477119999, "854550.18926000", 1911, "182.38160000", "552591.21721300", "0"], [1752477120000, "3030.53000000", "3032.52000000", "3030.52000000", "3032.28000000", "189.82030000", 1752477179999, "575396.08102800", 1245, "105.58200000", "320053.71378500", "0"], [1752477180000, "3032.28000000", "3033.92000000", "3031.60000000", "3033.35000000", "334.93450000", 1752477239999, "1015796.65656900", 1952, "185.38700000", "562282.91995200", "0"], [1752477240000, "3033.35000000", "3033.35000000", "3031.64000000", "3031.64000000", "198.50810000", 1752477299999, "601926.29042000", 966, "49.16710000", "149079.29546000", "0"], [1752477300000, "3031.64000000", "3033.23000000", "3031.06000000", "3033.23000000", "235.32170000", 1752477359999, "713434.35549100", 1769, "133.38980000", "404409.87318500", "0"], [1752477360000, "3033.22000000", "3033.22000000", "3030.28000000", "3031.18000000", "235.53450000", 1752477419999, "713969.71792500", 1746, "85.66570000", "259656.07839500", "0"], [1752477420000, "3031.19000000", "3032.21000000", "3029.20000000", "3029.21000000", "281.33010000", 1752477479999, "852740.51182400", 1925, "52.69080000", "159729.09475100", "0"], [1752477480000, "3029.20000000", "3030.43000000", "3028.63000000", "3030.39000000", "272.37470000", 1752477539999, "825193.70349000", 1795, "138.68860000", "420175.81623200", "0"], [1752477540000, "3030.39000000", "3031.49000000", "3029.47000000", "3031.28000000", "503.45130000", 1752477599999, "1525725.60474600", 1752, "286.00310000", "866712.95706900", "0"], [1752477600000, "3031.28000000", "3031.80000000", "3030.70000000", "3031.56000000", "256.16830000", 1752477659999, "776524.15194600", 1546, "151.68910000", "459811.79355200", "0"], [1752477660000, "3031.57000000", "3031.57000000", "3030.00000000", "3031.10000000", "284.94540000", 1752477719999, "863664.95116900", 1411, "142.94070000", "433226.54267800", "0"], [1752477720000, "3031.09000000", "3032.89000000", "3031.09000000", "3032.69000000", "392.64910000", 1752477779999, "1190568.23578100", 1223, "296.84900000", "900104.05840400", "0"], [1752477780000, "3032.69000000", "3034.89000000", "3032.00000000", "3032.00000000", "432.35250000", 1752477839999, "1311448.56971100", 2355, "233.46930000", "708169.16682200", "0"], [1752477840000, "3032.01000000", "3033.00000000", "3031.19000000", "3031.20000000", "417.59500000", 1752477899999, "1266320.36264600", 1823, "233.69120000", "708652.29923200", "0"], [1752477900000, "3031.20000000", "3031.32000000", "3025.02000000", "3026.57000000", "1007.34140000", 1752477959999, "3051356.71578300", 3624, "427.79220000", "1295597.84773500", "0"], [1752477960000, "3026.58000000", "3029.79000000", "3025.00000000", "3029.79000000", "813.96880000", 1752478019999, "2463973.85757300", 3396, "371.73650000", "1125317.54314500", "0"], [1752478020000, "3029.79000000", "3030.10000000", "3028.19000000", "3028.19000000", "669.72200000", 1752478079999, "2028787.60923800", 2571, "363.26120000", "1100412.42610800", "0"], [1752478080000, "3028.19000000", "3029.93000000", "3028.00000000", "3029.93000000", "415.01870000", 1752478139999, "1256920.71727500", 1362, "141.87210000", "429723.36650800", "0"], [1752478140000, "3029.92000000", "3030.89000000", "3028.87000000", "3028.87000000", "224.31980000", 1752478199999, "679786.21379700", 2273, "102.20720000", "309741.29022800", "0"], [1752478200000, "3028.82000000", "3030.99000000", "3028.82000000", "3030.99000000", "360.32280000", 1752478259999, "1091690.20807500", 2329, "231.73190000", "702113.99201800", "0"], [1752478260000, "3030.98000000", "3033.44000000", "3030.98000000", "3033.43000000", "528.74530000", 1752478319999, "1603316.46684800", 2682, "342.63320000", "1038950.89444900", "0"], [1752478320000, "3033.44000000", "3036.79000000", "3033.34000000", "3036.78000000", "762.09410000", 1752478379999, "2313138.97840700", 4048, "467.23520000", "1418090.01815600", "0"], [1752478380000, "3036.78000000", "3039.54000000", "3036.20000000", "3037.00000000", "977.99870000", 1752478439999, "2970938.47657700", 3861, "671.57920000", "2040129.41307600", "0"], [1752478440000, "3037.00000000", "3039.40000000", "3036.00000000", "3036.63000000", "965.53010000", 1752478499999, "2933141.57690000", 3710, "522.67960000", "1587804.98873700", "0"], [1752478500000, "3036.63000000", "3037.87000000", "3036.01000000", "3037.63000000", "540.32750000", 1752478559999, "1640989.17970100", 2056, "206.35190000", "626674.36847400", "0"], [1752478560000, "3037.64000000", "3041.81000000", "3037.15000000", "3038.06000000", "737.43020000", 1752478619999, "2240987.49104300", 4988, "372.79940000", "1132888.26397600", "0"], [1752478620000, "3038.07000000", "3039.49000000", "3035.20000000", "3038.36000000", "823.18180000", 1752478679999, "2500509.83003000", 4701, "377.32330000", "1146167.15991300", "0"], [1752478680000, "3038.35000000", "3050.55000000", "3038.35000000", "3048.08000000", "2763.18300000", 1752478739999, "8416229.33139000", 10244, "1938.26130000", "5904476.12478000", "0"], [1752478740000, "3048.09000000", "3048.09000000", "3043.24000000", "3043.87000000", "1510.16710000", 1752478799999, "4599978.47416100", 6627, "778.52130000", "2371530.18998700", "0"], [1752478800000, "3043.87000000", "3047.50000000", "3043.86000000", "3047.26000000", "1131.48310000", 1752478859999, "3446072.63162100", 4369, "520.98080000", "1586582.28008200", "0"], [1752478860000, "3047.26000000", "3047.50000000", "3042.60000000", "3042.66000000", "934.79120000", 1752478919999, "2846826.51639700", 4237, "200.50460000", "610643.22579800", "0"], [1752478920000, "3042.67000000", "3045.80000000", "3042.66000000", "3045.48000000", "622.48690000", 1752478979999, "1895311.71182600", 2686, "245.50070000", "747384.37807000", "0"], [1752478980000, "3045.47000000", "3045.67000000", "3041.30000000", "3041.32000000", "785.37050000", 1752479039999, "2391258.86647600", 2235, "146.09660000", "444811.36538500", "0"], [1752479040000, "3041.31000000", "3042.10000000", "3039.43000000", "3041.46000000", "700.36690000", 1752479099999, "2129644.18658400", 2943, "324.84850000", "987768.88873300", "0"], [1752479100000, "3041.46000000", "3042.74000000", "3039.50000000", "3041.30000000", "542.21140000", 1752479159999, "1649033.47246500", 2216, "209.82400000", "638187.28481800", "0"], [1752479160000, "3041.30000000", "3042.00000000", "3040.01000000", "3040.32000000", "522.63820000", 1752479219999, "1589226.47070200", 2103, "367.00000000", "1115935.89056200", "0"], [1752479220000, "3040.31000000", "3040.32000000", "3036.46000000", "3040.30000000", "687.03080000", 1752479279999, "2087851.97530300", 3307, "405.13480000", "1231178.78258700", "0"], [1752479280000, "3040.30000000", "3044.28000000", "3039.60000000", "3043.35000000", "538.37330000", 1752479339999, "1637602.49910100", 1962, "238.47660000", "725386.86576400", "0"], [1752479340000, "3043.36000000", "3045.17000000", "3042.68000000", "3045.16000000", "823.27490000", 1752479399999, "2505961.10744400", 2138, "529.67340000", "1612320.19118600", "0"], [1752479400000, "3045.16000000", "3046.14000000", "3044.28000000", "3044.32000000", "516.69090000", 1752479459999, "1573489.62357900", 1785, "288.71280000", "879259.90416500", "0"], [1752479460000, "3044.32000000", "3045.18000000", "3043.32000000", "3044.82000000", "493.88630000", 1752479519999, "1503501.30681600", 1653, "301.64670000", "918285.99879700", "0"], [1752479520000, "3044.82000000", "3045.28000000", "3043.20000000", "3044.43000000", "798.43620000", 1752479579999, "2430670.12578200", 2039, "299.00270000", "910231.40801600", "0"], [1752479580000, "3044.43000000", "3051.26000000", "3042.40000000", "3050.16000000", "1957.82750000", 1752479639999, "5965253.39453500", 5260, "1058.42220000", "3225709.64191200", "0"], [1752479640000, "3050.16000000", "3050.61000000", "3048.03000000", "3049.59000000", "807.99010000", 1752479699999, "2463973.09441000", 2753, "326.10370000", "994401.53000800", "0"], [1752479700000, "3049.59000000", "3050.17000000", "3047.42000000", "3047.43000000", "386.76920000", 1752479759999, "1179228.35798500", 1911, "88.80370000", "270714.83268900", "0"], [1752479760000, "3047.42000000", "3047.81000000", "3044.98000000", "3047.81000000", "271.09890000", 1752479819999, "825869.16066000", 2406, "116.45750000", "354770.62841700", "0"], [1752479820000, "3047.80000000", "3047.80000000", "3045.64000000", "3046.07000000", "363.04580000", 1752479879999, "1106151.33595000", 1633, "201.47020000", "613826.35129400", "0"], [1752479880000, "3046.08000000", "3046.50000000", "3042.58000000", "3042.58000000", "612.64290000", 1752479939999, "1865584.01769800", 1672, "173.72370000", "529049.91590300", "0"], [1752479940000, "3042.57000000", "3045.19000000", "3042.57000000", "3045.02000000", "528.91440000", 1752479999999, "1610097.77687600", 1859, "272.60080000", "829821.57942400", "0"], [1752480000000, "3045.02000000", "3045.59000000", "3042.82000000", "3043.45000000", "803.24110000", 1752480059999, "2444955.79462400", 2254, "429.96780000", "1308669.98568200", "0"], [1752480060000, "3043.45000000", "3043.45000000", "3040.45000000", "3040.75000000", "881.10190000", 1752480119999, "2680049.90876700", 3023, "383.75970000", "1167261.10703000", "0"], [1752480120000, "3040.74000000", "3042.08000000", "3039.72000000", "3041.30000000", "582.47050000", 1752480179999, "1771046.49390900", 2279, "218.01280000", "662896.27874700", "0"], [1752480180000, "3041.31000000", "3041.61000000", "3038.96000000", "3040.27000000", "595.15770000", 1752480239999, "1809486.40842500", 2063, "195.48560000", "594335.41679500", "0"], [1752480240000, "3040.27000000", "3040.27000000", "3037.80000000", "3038.94000000", "342.96010000", 1752480299999, "1042225.07459700", 2090, "100.10800000", "304197.82634800", "0"], [1752480300000, "3038.95000000", "3039.28000000", "3030.67000000", "3031.58000000", "1514.60820000", 1752480359999, "4596431.16662800", 5507, "459.77350000", "1394836.74420400", "0"], [1752480360000, "3031.58000000", "3034.54000000", "3031.58000000", "3033.30000000", "375.30170000", 1752480419999, "1138431.72220100", 2450, "213.17690000", "646739.50730500", "0"], [1752480420000, "3033.30000000", "3034.05000000", "3032.89000000", "3033.03000000", "210.12220000", 1752480479999, "637382.60073900", 1545, "67.33760000", "204266.70310500", "0"], [1752480480000, "3033.03000000", "3033.46000000", "3028.88000000", "3029.93000000", "746.03030000", 1752480539999, "2260945.93990500", 4007, "186.40780000", "564943.16999400", "0"], [1752480540000, "3029.93000000", "3031.31000000", "3028.62000000", "3031.31000000", "391.90230000", 1752480599999, "1187317.41554100", 1872, "190.60150000", "577477.80282600", "0"], [1752480600000, "3031.34000000", "3031.34000000", "3026.58000000", "3028.87000000", "372.52360000", 1752480659999, "1128289.99050100", 3045, "162.70780000", "492804.62814200", "0"], [1752480660000, "3028.86000000", "3029.76000000", "3027.43000000", "3028.82000000", "600.95140000", 1752480719999, "1819938.46279800", 3565, "337.32140000", "1021554.36994800", "0"], [1752480720000, "3028.81000000", "3029.78000000", "3026.58000000", "3028.76000000", "557.76690000", 1752480779999, "1689272.34440100", 3307, "234.22410000", "709385.72596100", "0"], [1752480780000, "3028.76000000", "3029.37000000", "3027.72000000", "3028.19000000", "281.46680000", 1752480839999, "852464.55151700", 1609, "94.54780000", "286348.29556800", "0"], [1752480840000, "3028.18000000", "3030.50000000", "3028.04000000", "3029.95000000", "202.11250000", 1752480899999, "612299.49642900", 1482, "73.69720000", "223267.51916900", "0"], [1752480900000, "3029.95000000", "3030.50000000", "3027.40000000", "3028.34000000", "448.14590000", 1752480959999, "1357442.15874800", 2291, "129.63990000", "392621.69952700", "0"], [1752480960000, "3028.34000000", "3031.34000000", "3027.58000000", "3029.36000000", "240.77220000", 1752481019999, "729326.64750500", 2310, "100.19710000", "303483.71380800", "0"], [1752481020000, "3029.36000000", "3030.28000000", "3028.25000000", "3030.03000000", "257.29490000", 1752481079999, "779424.01807200", 1969, "89.58610000", "271386.16791700", "0"], [1752481080000, "3030.04000000", "3032.04000000", "3028.62000000", "3031.51000000", "259.46610000", 1752481139999, "786307.60672500", 1593, "124.51370000", "377367.87560100", "0"], [1752481140000, "3031.50000000", "3035.10000000", "3031.50000000", "3034.67000000", "863.59920000", 1752481199999, "2619797.87137900", 2075, "622.85810000", "1889558.78435700", "0"], [1752481200000, "3034.67000000", "3034.67000000", "3030.80000000", "3031.57000000", "401.95390000", 1752481259999, "1219113.24371300", 2542, "85.60440000", "259560.48876100", "0"], [1752481260000, "3031.57000000", "3031.58000000", "3024.15000000", "3024.20000000", "797.96620000", 1752481319999, "2415634.45950900", 4501, "139.59660000", "422643.86691600", "0"], [1752481320000, "3024.19000000", "3026.52000000", "3023.08000000", "3024.56000000", "823.00210000", 1752481379999, "2489315.75681500", 4525, "360.63170000", "1090846.77170700", "0"], [1752481380000, "3024.55000000", "3027.50000000", "3023.46000000", "3027.40000000", "895.88820000", 1752481439999, "2710156.54184200", 3117, "449.43110000", "1359675.21013800", "0"], [1752481440000, "3027.40000000", "3027.80000000", "3026.00000000", "3027.12000000", "429.40790000", 1752481499999, "1299779.90600300", 1608, "132.70850000", "401672.52083200", "0"], [1752481500000, "3027.11000000", "3027.12000000", "3023.59000000", "3027.10000000", "672.13330000", 1752481559999, "2033495.84530100", 3168, "312.09930000", "944440.64683300", "0"], [1752481560000, "3027.10000000", "3027.59000000", "3026.19000000", "3026.21000000", "363.46350000", 1752481619999, "1100217.07794700", 1161, "114.49310000", "346555.92847300", "0"], [1752481620000, "3026.21000000", "3028.63000000", "3025.30000000", "3025.30000000", "339.94510000", 1752481679999, "1029008.10440100", 2154, "192.55320000", "582845.40024500", "0"], [1752481680000, "3025.30000000", "3026.73000000", "3024.60000000", "3026.73000000", "289.27100000", 1752481739999, "875185.67449700", 1728, "133.37770000", "403521.37646500", "0"], [1752481740000, "3026.73000000", "3026.74000000", "3025.89000000", "3026.12000000", "247.66080000", 1752481799999, "749558.28438300", 898, "44.06310000", "133354.12986100", "0"], [1752481800000, "3026.12000000", "3026.49000000", "3024.03000000", "3026.49000000", "318.72690000", 1752481859999, "964070.33127600", 2144, "169.45640000", "512552.11146000", "0"], [1752481860000, "3026.49000000", "3028.89000000", "3026.37000000", "3028.89000000", "355.42820000", 1752481919999, "1075999.38171800", 1754, "174.25910000", "527535.26833900", "0"], [1752481920000, "3028.90000000", "3030.01000000", "3028.36000000", "3029.46000000", "338.51440000", 1752481979999, "1025503.63189100", 1585, "154.79880000", "468932.60788100", "0"], [1752481980000, "3029.47000000", "3030.85000000", "3029.29000000", "3030.49000000", "321.98130000", 1752482039999, "975499.51766800", 977, "106.59960000", "322953.77492400", "0"], [1752482040000, "3030.49000000", "3030.91000000", "3029.26000000", "3029.26000000", "119.01500000", 1752482099999, "360626.00765700", 996, "52.77230000", "159899.50720800", "0"], [1752482100000, "3029.27000000", "3030.54000000", "3028.20000000", "3029.69000000", "187.64130000", 1752482159999, "568417.86319300", 2079, "98.71870000", "299043.76886500", "0"], [1752482160000, "3029.69000000", "3030.91000000", "3027.88000000", "3028.98000000", "190.70470000", 1752482219999, "577715.44452800", 1779, "58.00590000", "175731.29481400", "0"], [1752482220000, "3028.99000000", "3029.48000000", "3028.09000000", "3028.20000000", "282.27980000", 1752482279999, "854943.32146500", 1485, "178.92580000", "541891.46000300", "0"], [1752482280000, "3028.19000000", "3029.22000000", "3028.19000000", "3029.10000000", "151.71870000", 1752482339999, "459518.71152100", 1085, "82.53450000", "249985.45187500", "0"], [1752482340000, "3029.09000000", "3030.00000000", "3028.45000000", "3029.74000000", "277.05010000", 1752482399999, "839204.88092800", 1548, "191.92600000", "581352.85107300", "0"], [1752482400000, "3029.75000000", "3030.00000000", "3029.22000000", "3029.32000000", "195.16350000", 1752482459999, "591253.12925800", 1003, "103.64070000", "313967.78641700", "0"], [1752482460000, "3029.32000000", "3030.64000000", "3029.32000000", "3030.21000000", "187.35900000", 1752482519999, "567729.62073000", 1040, "97.40640000", "295152.46740500", "0"], [1752482520000, "3030.21000000", "3034.36000000", "3030.20000000", "3034.36000000", "483.86910000", 1752482579999, "1467108.57639200", 1797, "342.47740000", "1038418.98027800", "0"], [1752482580000, "3034.35000000", "3035.00000000", "3033.64000000", "3034.60000000", "575.22690000", 1752482639999, "1745469.70910900", 2017, "293.29160000", "889990.29084200", "0"], [1752482640000, "3034.60000000", "3035.67000000", "3034.31000000", "3034.42000000", "307.06900000", 1752482699999, "931876.31291400", 1239, "170.06600000", "516089.76238300", "0"], [1752482700000, "3034.41000000", "3036.00000000", "3034.33000000", "3034.41000000", "228.64680000", 1752482759999, "693967.40153800", 1544, "83.11710000", "252262.98241800", "0"], [1752482760000, "3034.41000000", "3034.41000000", "3031.65000000", "3032.81000000", "349.47910000", 1752482819999, "1059841.34570700", 2175, "203.06870000", "615808.94505200", "0"], [1752482820000, "3032.81000000", "3032.81000000", "3031.01000000", "3032.13000000", "318.82240000", 1752482879999, "966519.99986100", 1294, "157.34320000", "477005.05499900", "0"], [1752482880000, "3032.13000000", "3033.64000000", "3032.02000000", "3033.31000000", "435.62370000", 1752482939999, "1321266.79463200", 1305, "279.41420000", "847476.07816100", "0"], [1752482940000, "3033.32000000", "3035.52000000", "3032.56000000", "3035.51000000", "444.89590000", 1752482999999, "1349752.99254600", 1546, "254.95800000", "773564.82922900", "0"], [1752483000000, "3035.52000000", "3040.00000000", "3035.44000000", "3039.71000000", "895.50310000", 1752483059999, "2720533.49395000", 2532, "627.08120000", "1905003.71830000", "0"], [1752483060000, "3039.70000000", "3040.73000000", "3038.25000000", "3040.30000000", "760.05560000", 1752483119999, "2310357.25511700", 2057, "526.05830000", "1599115.91510900", "0"], [1752483120000, "3040.30000000", "3040.33000000", "3037.28000000", "3038.78000000", "346.45930000", 1752483179999, "1052792.79542100", 1926, "99.33810000", "301875.23333000", "0"], [1752483180000, "3038.78000000", "3041.34000000", "3038.78000000", "3039.71000000", "251.62830000", 1752483239999, "764906.99589200", 1814, "146.40160000", "445020.13192100", "0"], [1752483240000, "3039.71000000", "3039.71000000", "3038.19000000", "3038.36000000", "225.63770000", 1752483299999, "685676.26796800", 1885, "92.18180000", "280132.81063900", "0"], [1752483300000, "3038.37000000", "3039.10000000", "3037.87000000", "3037.87000000", "138.70560000", 1752483359999, "421446.57869100", 1331, "36.14820000", "109835.73094100", "0"], [1752483360000, "3037.87000000", "3038.93000000", "3036.82000000", "3038.82000000", "202.00380000", 1752483419999, "613735.95499200", 1797, "120.20300000", "365216.39628300", "0"], [1752483420000, "3038.82000000", "3040.95000000", "3038.72000000", "3040.49000000", "272.02230000", 1752483479999, "826946.98342900", 1137, "147.69920000", "448962.17181500", "0"], [1752483480000, "3040.48000000", "3040.48000000", "3039.27000000", "3039.46000000", "210.48060000", 1752483539999, "639838.72258100", 973, "66.90480000", "203383.73806100", "0"], [1752483540000, "3039.46000000", "3040.19000000", "3039.25000000", "3039.77000000", "219.11850000", 1752483599999, "666086.33371200", 862, "68.25440000", "207481.79045600", "0"], [1752483600000, "3039.77000000", "3040.76000000", "3039.41000000", "3039.70000000", "421.60350000", 1752483659999, "1281707.32925700", 2113, "98.21210000", "298560.27893100", "0"], [1752483660000, "3039.71000000", "3039.99000000", "3038.30000000", "3038.33000000", "211.13270000", 1752483719999, "641671.02092400", 1286, "43.20720000", "131309.96006900", "0"], [1752483720000, "3038.32000000", "3039.98000000", "3035.21000000", "3037.05000000", "841.85150000", 1752483779999, "2556769.17408100", 3247, "194.35790000", "590424.64368400", "0"], [1752483780000, "3037.05000000", "3041.01000000", "3036.36000000", "3041.00000000", "563.94190000", 1752483839999, "1713592.39238900", 1838, "417.60570000", "1269030.37405700", "0"], [1752483840000, "3041.01000000", "3042.00000000", "3040.17000000", "3041.68000000", "339.90920000", 1752483899999, "1033728.68395300", 1658, "168.21590000", "511572.29652700", "0"], [1752483900000, "3041.69000000", "3044.87000000", "3041.69000000", "3041.95000000", "456.24730000", 1752483959999, "1388553.92309900", 2373, "329.35900000", "1002416.81050100", "0"], [1752483960000, "3041.95000000", "3043.68000000", "3039.85000000", "3043.34000000", "388.81260000", 1752484019999, "1182818.22944800", 2093, "231.88420000", "705563.65710400", "0"], [1752484020000, "3043.33000000", "3045.00000000", "3042.66000000", "3044.98000000", "256.59360000", 1752484079999, "781043.19091100", 1560, "164.10930000", "499544.21160400", "0"], [1752484080000, "3044.98000000", "3048.32000000", "3044.70000000", "3046.99000000", "425.50770000", 1752484139999, "1296280.20575800", 2530, "288.42440000", "878592.62482800", "0"], [1752484140000, "3047.00000000", "3049.38000000", "3045.82000000", "3048.37000000", "621.95920000", 1752484199999, "1895424.16734900", 2856, "322.07030000", "981487.63876200", "0"], [1752484200000, "3048.37000000", "3049.97000000", "3046.59000000", "3046.59000000", "540.79700000", 1752484259999, "1648689.57406400", 2594, "256.28340000", "781323.41793000", "0"], [1752484260000, "3046.59000000", "3047.00000000", "3045.00000000", "3046.24000000", "478.67330000", 1752484319999, "1458153.02342900", 1517, "262.40900000", "799345.67785200", "0"], [1752484320000, "3046.24000000", "3046.25000000", "3042.28000000", "3042.52000000", "1545.51130000", 1752484379999, "4705867.22664000", 2605, "343.79860000", "1046742.02792700", "0"], [1752484380000, "3042.52000000", "3045.93000000", "3042.52000000", "3045.19000000", "616.52130000", 1752484439999, "1877208.21712600", 2219, "363.29510000", "1106176.79860800", "0"], [1752484440000, "3045.19000000", "3045.50000000", "3044.12000000", "3045.00000000", "375.73930000", 1752484499999, "1144026.45197600", 1243, "200.91080000", "611709.95438100", "0"], [1752484500000, "3044.99000000", "3046.63000000", "3042.19000000", "3043.94000000", "1166.48390000", 1752484559999, "3551792.84094000", 2518, "505.44690000", "1539302.74694600", "0"], [1752484560000, "3043.94000000", "3043.94000000", "3040.45000000", "3043.46000000", "558.07150000", 1752484619999, "1697549.85681300", 2030, "258.27240000", "785616.55645600", "0"], [1752484620000, "3043.46000000", "3043.50000000", "3042.15000000", "3042.41000000", "363.95630000", 1752484679999, "1107505.45865500", 1143, "130.42720000", "396874.18209200", "0"], [1752484680000, "3042.41000000", "3042.41000000", "3038.93000000", "3038.93000000", "537.53330000", 1752484739999, "1634700.67720400", 1797, "234.85600000", "714254.91179100", "0"], [1752484740000, "3038.93000000", "3039.53000000", "3037.87000000", "3039.49000000", "1038.03660000", 1752484799999, "3154555.02825800", 2870, "395.11060000", "1200707.23986300", "0"], [1752484800000, "3039.50000000", "3042.85000000", "3039.41000000", "3042.60000000", "526.76970000", 1752484859999, "1601914.87977400", 1942, "299.64060000", "911185.81265800", "0"], [1752484860000, "3042.60000000", "3044.99000000", "3042.60000000", "3044.99000000", "714.48180000", 1752484919999, "2175019.40607000", 1687, "345.00940000", "1050257.48151500", "0"], [1752484920000, "3044.99000000", "3046.82000000", "3044.92000000", "3044.93000000", "499.12150000", 1752484979999, "1520220.92908100", 1574, "329.52610000", "1003689.99541700", "0"], [1752484980000, "3044.93000000", "3044.93000000", "3043.28000000", "3043.79000000", "190.31330000", 1752485039999, "579323.31723200", 1552, "76.56290000", "233032.52960900", "0"], [1752485040000, "3043.78000000", "3045.13000000", "3043.57000000", "3043.72000000", "377.25610000", 1752485099999, "1148514.25924500", 1748, "148.81460000", "452979.42750200", "0"], [1752485100000, "3043.72000000", "3044.55000000", "3043.10000000", "3043.21000000", "155.85460000", 1752485159999, "474398.84849300", 1119, "52.22630000", "158963.43815900", "0"], [1752485160000, "3043.20000000", "3044.58000000", "3042.93000000", "3042.93000000", "152.94560000", 1752485219999, "465528.51940400", 1114, "82.65120000", "251554.73698700", "0"], [1752485220000, "3042.94000000", "3043.35000000", "3042.48000000", "3042.87000000", "108.68100000", 1752485279999, "330736.86738300", 568, "31.29080000", "95221.16934000", "0"], [1752485280000, "3042.86000000", "3043.04000000", "3039.52000000", "3039.83000000", "803.64020000", 1752485339999, "2444889.37183200", 2577, "138.13390000", "420218.13797100", "0"], [1752485340000, "3039.83000000", "3041.50000000", "3038.03000000", "3041.50000000", "538.40420000", 1752485399999, "1636501.35862100", 2188, "149.57240000", "454648.23680600", "0"], [1752485400000, "3041.49000000", "3041.49000000", "3035.96000000", "3038.40000000", "981.56280000", 1752485459999, "2981915.44639100", 3289, "439.03120000", "1333520.12216600", "0"], [1752485460000, "3038.40000000", "3040.49000000", "3037.51000000", "3039.68000000", "747.96460000", 1752485519999, "2273240.75220500", 3199, "326.99140000", "993759.75793400", "0"], [1752485520000, "3039.69000000", "3042.90000000", "3039.69000000", "3041.94000000", "942.67520000", 1752485579999, "2867603.93722100", 2616, "398.23200000", "1211256.38245400", "0"], [1752485580000, "3041.94000000", "3044.37000000", "3041.70000000", "3043.66000000", "611.81840000", 1752485639999, "1861857.50700500", 2399, "367.30050000", "1117740.13489900", "0"], [1752485640000, "3043.67000000", "3044.27000000", "3042.45000000", "3044.26000000", "384.94960000", 1752485699999, "1171636.03892300", 1404, "154.14540000", "469145.42518400", "0"], [1752485700000, "3044.27000000", "3045.79000000", "3044.07000000", "3044.88000000", "483.11460000", 1752485759999, "1471031.35334800", 1966, "240.10510000", "731066.91516000", "0"], [1752485760000, "3044.88000000", "3046.00000000", "3044.46000000", "3045.99000000", "241.46020000", 1752485819999, "735267.55091700", 1315, "134.34390000", "409097.67191600", "0"], [1752485820000, "3045.99000000", "3046.82000000", "3045.32000000", "3046.20000000", "615.39870000", 1752485879999, "1874722.34390100", 1942, "221.24350000", "673915.88160000", "0"], [1752485880000, "3046.20000000", "3046.50000000", "3044.46000000", "3045.78000000", "626.35280000", 1752485939999, "1907708.19547300", 2582, "177.74970000", "541315.86074500", "0"], [1752485940000, "3045.78000000", "3046.84000000", "3045.78000000", "3046.83000000", "502.01940000", 1752485999999, "1529411.75657800", 1315, "253.92560000", "773567.26888100", "0"], [1752486000000, "3046.83000000", "3049.00000000", "3046.14000000", "3048.31000000", "625.02780000", 1752486059999, "1904817.66158700", 2416, "417.28710000", "1271767.87599500", "0"], [1752486060000, "3048.31000000", "3048.67000000", "3046.35000000", "3048.67000000", "798.24790000", 1752486119999, "2432674.27015100", 2853, "306.33350000", "933480.56197900", "0"], [1752486120000, "3048.66000000", "3052.62000000", "3048.66000000", "3052.62000000", "1712.52220000", 1752486179999, "5224156.71172200", 4805, "1179.55100000", "3597908.77351700", "0"], [1752486180000, "3052.62000000", "3072.66000000", "3052.35000000", "3067.59000000", "5431.98700000", 1752486239999, "16644717.44705200", 18919, "3860.28830000", "11827482.69847100", "0"], [1752486240000, "3067.60000000", "3074.18000000", "3060.24000000", "3061.54000000", "3415.79740000", 1752486299999, "10477739.39171400", 12004, "1734.52130000", "5320774.80213300", "0"], [1752486300000, "3061.54000000", "3064.39000000", "3056.25000000", "3058.27000000", "2130.82370000", 1752486359999, "6521159.34864400", 8284, "739.49730000", "2262673.32226800", "0"], [1752486360000, "3058.27000000", "3063.85000000", "3053.56000000", "3063.48000000", "2218.60750000", 1752486419999, "6784274.82886100", 7442, "1039.88950000", "3180294.30561400", "0"], [1752486420000, "3063.47000000", "3070.00000000", "3055.45000000", "3056.83000000", "1765.69650000", 1752486479999, "5407510.30729100", 6823, "796.28460000", "2440248.87706800", "0"], [1752486480000, "3056.82000000", "3058.24000000", "3053.83000000", "3055.83000000", "815.17900000", 1752486539999, "2491392.40675600", 3424, "468.96440000", "1433225.78395900", "0"], [1752486540000, "3055.83000000", "3058.21000000", "3055.01000000", "3056.71000000", "693.16070000", 1752486599999, "2118981.96824000", 2356, "414.07250000", "1265761.57955100", "0"], [1752486600000, "3056.70000000", "3057.97000000", "3052.41000000", "3057.96000000", "961.10870000", 1752486659999, "2936616.65941400", 3773, "491.33440000", "1501284.50759500", "0"], [1752486660000, "3057.96000000", "3058.99000000", "3057.07000000", "3057.09000000", "460.95740000", 1752486719999, "1409501.07329300", 2354, "153.25760000", "468632.58634200", "0"], [1752486720000, "3057.10000000", "3057.81000000", "3055.50000000", "3056.01000000", "243.69600000", 1752486779999, "744891.11812300", 1905, "83.30790000", "254604.29252200", "0"], [1752486780000, "3056.00000000", "3056.01000000", "3052.64000000", "3053.06000000", "193.15680000", 1752486839999, "589947.96623400", 1869, "45.73770000", "139670.69488800", "0"], [1752486840000, "3053.06000000", "3054.18000000", "3051.98000000", "3053.46000000", "205.63000000", 1752486899999, "627778.66721200", 1530, "49.17250000", "150131.56335700", "0"], [1752486900000, "3053.46000000", "3053.46000000", "3046.38000000", "3046.38000000", "1363.27950000", 1752486959999, "4157509.17689600", 5010, "293.36710000", "894607.44343900", "0"], [1752486960000, "3046.38000000", "3046.78000000", "3044.21000000", "3045.92000000", "1211.74520000", 1752487019999, "3690673.11517600", 3434, "350.31740000", "1066855.17398500", "0"], [1752487020000, "3045.92000000", "3047.32000000", "3043.99000000", "3047.32000000", "512.04910000", 1752487079999, "1559398.88868400", 2454, "297.42270000", "905817.92778600", "0"], [1752487080000, "3047.32000000", "3048.20000000", "3045.63000000", "3046.01000000", "326.85750000", 1752487139999, "995916.57302400", 1668, "179.47090000", "546813.13002200", "0"], [1752487140000, "3046.01000000", "3046.21000000", "3044.71000000", "3044.71000000", "295.83410000", 1752487199999, "901007.45684600", 1576, "133.04340000", "405209.95274100", "0"], [1752487200000, "3044.71000000", "3045.76000000", "3043.66000000", "3045.09000000", "412.99670000", 1752487259999, "1257343.85931900", 2175, "262.96420000", "800552.55620800", "0"], [1752487260000, "3045.09000000", "3046.82000000", "3042.25000000", "3042.26000000", "383.14900000", 1752487319999, "1166667.01673900", 2406, "136.95380000", "417091.20478000", "0"], [1752487320000, "3042.25000000", "3042.25000000", "3036.58000000", "3037.89000000", "1327.26830000", 1752487379999, "4034042.24039400", 6808, "450.67990000", "1369625.55965500", "0"], [1752487380000, "3037.89000000", "3038.91000000", "3033.43000000", "3035.48000000", "834.53030000", 1752487439999, "2533746.70632200", 4462, "274.30600000", "832641.17374700", "0"], [1752487440000, "3035.47000000", "3037.00000000", "3034.38000000", "3035.97000000", "613.95670000", 1752487499999, "1863702.04325300", 2718, "385.04860000", "1168853.84013000", "0"], [1752487500000, "3035.97000000", "3036.53000000", "3034.00000000", "3034.51000000", "402.31280000", 1752487559999, "1220944.22556700", 2690, "115.70410000", "351134.87254400", "0"], [1752487560000, "3034.51000000", "3037.81000000", "3034.05000000", "3036.50000000", "448.31390000", 1752487619999, "1360889.40158200", 2690, "178.62270000", "542303.87063700", "0"], [1752487620000, "3036.51000000", "3036.60000000", "3034.35000000", "3034.85000000", "663.41470000", 1752487679999, "2014026.35534700", 3044, "208.79390000", "633858.25870200", "0"], [1752487680000, "3034.84000000", "3034.85000000", "3030.74000000", "3031.46000000", "527.31940000", 1752487739999, "1598881.57997500", 3346, "209.27620000", "634432.72009200", "0"], [1752487740000, "3031.47000000", "3033.60000000", "3029.60000000", "3032.10000000", "947.52570000", 1752487799999, "2871851.89718100", 3756, "198.34820000", "601113.46445100", "0"], [1752487800000, "3032.11000000", "3037.11000000", "3032.11000000", "3036.90000000", "571.01620000", 1752487859999, "1733235.20668900", 3257, "360.05720000", "1092872.70789500", "0"], [1752487860000, "3036.90000000", "3037.69000000", "3035.54000000", "3035.54000000", "319.96670000", 1752487919999, "971770.37782400", 1764, "135.91860000", "412806.22147300", "0"], [1752487920000, "3035.54000000", "3037.27000000", "3035.21000000", "3035.96000000", "536.70430000", 1752487979999, "1629387.84027500", 2022, "264.61880000", "803348.73551500", "0"], [1752487980000, "3035.96000000", "3037.06000000", "3035.34000000", "3035.35000000", "437.35340000", 1752488039999, "1328051.08149300", 1413, "284.18340000", "862991.19294100", "0"], [1752488040000, "3035.35000000", "3037.06000000", "3035.12000000", "3036.36000000", "394.02570000", 1752488099999, "1196368.82514200", 1301, "217.40610000", "660097.68670400", "0"], [1752488100000, "3036.37000000", "3040.01000000", "3035.50000000", "3039.37000000", "643.19510000", 1752488159999, "1953982.43297200", 2783, "434.14900000", "1318959.16474900", "0"], [1752488160000, "3039.37000000", "3039.37000000", "3035.00000000", "3035.42000000", "225.83350000", 1752488219999, "685918.12111100", 2171, "77.26600000", "234676.74492000", "0"], [1752488220000, "3035.42000000", "3037.20000000", "3033.77000000", "3036.15000000", "529.50350000", 1752488279999, "1607297.96717000", 2499, "336.84440000", "1022512.11500300", "0"], [1752488280000, "3036.14000000", "3036.95000000", "3035.52000000", "3036.95000000", "266.88650000", 1752488339999, "810281.02470800", 1238, "39.59790000", "120218.91619300", "0"], [1752488340000, "3036.94000000", "3040.25000000", "3036.00000000", "3039.53000000", "634.85690000", 1752488399999, "1929256.02907100", 2897, "507.90680000", "1543555.75136100", "0"], [1752488400000, "3039.53000000", "3042.37000000", "3039.52000000", "3039.72000000", "532.03500000", 1752488459999, "1617848.51210300", 2239, "349.57200000", "1063022.04636600", "0"], [1752488460000, "3039.72000000", "3042.30000000", "3039.72000000", "3042.30000000", "176.02880000", 1752488519999, "535292.10096500", 1589, "95.16000000", "289382.22556900", "0"], [1752488520000, "3042.30000000", "3044.99000000", "3042.21000000", "3044.99000000", "564.41220000", 1752488579999, "1717582.62054000", 2339, "366.59080000", "1115592.56589600", "0"], [1752488580000, "3045.00000000", "3045.00000000", "3044.26000000", "3044.72000000", "244.96980000", 1752488639999, "745837.20332700", 1049, "66.71010000", "203101.58150600", "0"], [1752488640000, "3044.73000000", "3045.00000000", "3044.01000000", "3045.00000000", "403.80080000", 1752488699999, "1229339.68130900", 952, "206.24440000", "627903.99802100", "0"], [1752488700000, "3045.00000000", "3054.58000000", "3044.99000000", "3053.42000000", "909.96470000", 1752488759999, "2775622.93893900", 4874, "643.42160000", "1962496.07422300", "0"], [1752488760000, "3053.41000000", "3061.34000000", "3051.88000000", "3058.42000000", "1584.95950000", 1752488819999, "4846700.63961000", 7609, "1051.65500000", "3215658.25891300", "0"], [1752488820000, "3058.43000000", "3061.30000000", "3055.80000000", "3060.11000000", "881.94570000", 1752488879999, "2698203.69974900", 4294, "474.09210000", "1450455.49830800", "0"], [1752488880000, "3060.11000000", "3060.31000000", "3056.61000000", "3058.40000000", "772.07550000", 1752488939999, "2361624.14693700", 3955, "297.79860000", "910823.12756200", "0"], [1752488940000, "3058.40000000", "3059.82000000", "3057.64000000", "3059.47000000", "636.99370000", 1752488999999, "1948309.04632200", 2720, "313.28320000", "958131.96613400", "0"], [1752489000000, "3059.46000000", "3059.46000000", "3056.57000000", "3058.43000000", "710.62460000", 1752489059999, "2173143.45670400", 3735, "373.07560000", "1140801.55926900", "0"], [1752489060000, "3058.43000000", "3067.00000000", "3057.79000000", "3063.58000000", "2050.71580000", 1752489119999, "6280781.51153700", 8274, "1278.05030000", "3914562.86808400", "0"], [1752489120000, "3063.58000000", "3063.58000000", "3060.00000000", "3060.86000000", "960.35570000", 1752489179999, "2940416.25775000", 3632, "395.05070000", "1209391.77570700", "0"], [1752489180000, "3060.86000000", "3069.23000000", "3060.59000000", "3064.41000000", "1538.73670000", 1752489239999, "4715660.68236800", 5898, "934.02740000", "2862372.66881700", "0"], [1752489240000, "3064.41000000", "3067.81000000", "3064.40000000", "3067.30000000", "1113.40210000", 1752489299999, "3413797.31099700", 4234, "619.98870000", "1900913.77691300", "0"], [1752489300000, "3067.30000000", "3068.98000000", "3065.20000000", "3066.60000000", "1143.04060000", 1752489359999, "3506080.05643900", 2789, "820.95040000", "2518091.68131300", "0"], [1752489360000, "3066.61000000", "3070.44000000", "3063.62000000", "3070.24000000", "1949.76720000", 1752489419999, "5979803.89584900", 5626, "1048.70230000", "3216924.98171800", "0"], [1752489420000, "3070.24000000", "3070.50000000", "3065.10000000", "3065.10000000", "529.26570000", 1752489479999, "1623361.80067200", 2888, "113.41290000", "347869.74508000", "0"], [1752489480000, "3065.10000000", "3067.09000000", "3064.47000000", "3065.66000000", "441.22990000", 1752489539999, "1352562.87775400", 2341, "164.32710000", "503710.75100500", "0"], [1752489540000, "3065.66000000", "3079.39000000", "3065.66000000", "3075.74000000", "3842.78700000", 1752489599999, "11811908.36922900", 12571, "2801.42670000", "8609825.04546400", "0"], [1752489600000, "3075.75000000", "3078.17000000", "3071.51000000", "3073.13000000", "1709.35760000", 1752489659999, "5256141.24354100", 6437, "982.21200000", "3020325.14803900", "0"], [1752489660000, "3073.12000000", "3073.13000000", "3068.46000000", "3068.46000000", "1117.59910000", 1752489719999, "3431821.35495700", 3304, "366.02780000", "1124012.95240000", "0"], [1752489720000, "3068.44000000", "3075.28000000", "3068.00000000", "3073.86000000", "1791.00230000", 1752489779999, "5503164.89799700", 4772, "1072.08300000", "3293714.00449800", "0"], [1752489780000, "3073.85000000", "3074.10000000", "3069.70000000", "3071.21000000", "856.31460000", 1752489839999, "2630262.72123500", 2867, "330.24390000", "1014547.07800300", "0"], [1752489840000, "3071.20000000", "3072.11000000", "3069.56000000", "3069.89000000", "587.99020000", 1752489899999, "1805745.95644700", 2216, "150.46790000", "462030.47528400", "0"], [1752489900000, "3069.90000000", "3071.61000000", "3069.21000000", "3069.21000000", "630.47770000", 1752489959999, "1935960.42371600", 1918, "206.45040000", "633848.84172200", "0"], [1752489960000, "3069.22000000", "3071.80000000", "3068.99000000", "3069.23000000", "484.40860000", 1752490019999, "1487482.61055300", 1952, "233.94520000", "718376.84034200", "0"], [1752490020000, "3069.24000000", "3071.47000000", "3068.04000000", "3069.79000000", "1321.88770000", 1752490079999, "4058093.74745800", 2861, "566.34080000", "1738537.89837100", "0"], [1752490080000, "3069.78000000", "3070.24000000", "3068.42000000", "3068.55000000", "272.92340000", 1752490139999, "837700.20372300", 1296, "84.19560000", "258394.19005300", "0"], [1752490140000, "3068.58000000", "3068.59000000", "3064.57000000", "3065.14000000", "590.89540000", 1752490199999, "1812000.17980500", 2492, "92.70940000", "284271.19035900", "0"], [1752490200000, "3065.15000000", "3069.00000000", "3065.14000000", "3065.93000000", "367.49200000", 1752490259999, "1127294.09369600", 2554, "171.00770000", "524554.02897200", "0"], [1752490260000, "3065.93000000", "3067.77000000", "3065.39000000", "3066.97000000", "481.29400000", 1752490319999, "1475794.52341000", 2273, "197.94240000", "606913.56139300", "0"], [1752490320000, "3066.98000000", "3068.43000000", "3065.41000000", "3066.10000000", "311.61200000", 1752490379999, "955680.23265100", 1904, "52.77820000", "161851.91127900", "0"], [1752490380000, "3066.10000000", "3066.98000000", "3062.97000000", "3063.39000000", "412.11710000", 1752490439999, "1262964.87119500", 1755, "83.38240000", "255602.80815300", "0"], [1752490440000, "3063.38000000", "3064.29000000", "3062.90000000", "3064.29000000", "406.14350000", 1752490499999, "1244154.27103800", 1565, "161.25850000", "493989.34998200", "0"], [1752490500000, "3064.29000000", "3067.29000000", "3064.29000000", "3066.90000000", "407.51970000", 1752490559999, "1249443.15759600", 2029, "255.23440000", "782496.45318000", "0"], [1752490560000, "3066.90000000", "3068.37000000", "3066.21000000", "3067.79000000", "534.80760000", 1752490619999, "1640514.69829400", 2037, "237.78890000", "729414.66196400", "0"], [1752490620000, "3067.78000000", "3068.33000000", "3067.26000000", "3068.33000000", "271.32800000", 1752490679999, "832347.49044000", 981, "103.84360000", "318563.27448200", "0"], [1752490680000, "3068.33000000", "3068.50000000", "3065.82000000", "3066.68000000", "296.04820000", 1752490739999, "908102.70856900", 1225, "56.56950000", "173456.26726100", "0"], [1752490740000, "3066.67000000", "3067.20000000", "3065.94000000", "3066.78000000", "142.43900000", 1752490799999, "436809.92136100", 890, "61.11000000", "187410.92400700", "0"], [1752490800000, "3066.78000000", "3066.78000000", "3062.60000000", "3064.58000000", "328.87900000", 1752490859999, "1007900.87109900", 1926, "57.41210000", "175915.72207200", "0"], [1752490860000, "3064.58000000", "3064.80000000", "3062.62000000", "3062.99000000", "250.19530000", 1752490919999, "766581.60065700", 2226, "93.67580000", "287017.78851200", "0"], [1752490920000, "3062.99000000", "3063.81000000", "3062.61000000", "3063.57000000", "177.85970000", 1752490979999, "544843.19273500", 1379, "64.34640000", "197108.37545000", "0"], [1752490980000, "3063.57000000", "3068.63000000", "3063.57000000", "3067.01000000", "518.16540000", 1752491039999, "1588426.00985800", 2883, "414.41710000", "1270274.82706000", "0"], [1752491040000, "3067.00000000", "3068.61000000", "3066.00000000", "3067.43000000", "376.89800000", 1752491099999, "1156056.18598100", 1803, "128.53960000", "394275.52970900", "0"], [1752491100000, "3067.43000000", "3072.44000000", "3067.43000000", "3072.44000000", "618.34300000", 1752491159999, "1898107.22555900", 1695, "370.58310000", "1137693.60734000", "0"], [1752491160000, "3072.45000000", "3073.75000000", "3070.25000000", "3070.25000000", "873.84960000", 1752491219999, "2684496.29139100", 3511, "657.42380000", "2019619.31078700", "0"], [1752491220000, "3070.24000000", "3074.84000000", "3069.30000000", "3071.44000000", "1088.35030000", 1752491279999, "3343718.22178300", 4205, "768.17840000", "2360308.94981500", "0"], [1752491280000, "3071.44000000", "3074.86000000", "3071.43000000", "3074.85000000", "369.24420000", 1752491339999, "1134718.90940700", 1418, "167.52500000", "514774.14871300", "0"], [1752491340000, "3074.85000000", "3077.38000000", "3073.62000000", "3076.81000000", "615.18280000", 1752491399999, "1891849.90240200", 3211, "338.36440000", "1040535.94078300", "0"], [1752491400000, "3076.81000000", "3083.00000000", "3074.84000000", "3082.01000000", "2148.26150000", 1752491459999, "6615773.51171400", 7950, "1454.72640000", "4480024.05704800", "0"], [1752491460000, "3082.01000000", "3082.06000000", "3076.50000000", "3077.40000000", "982.16450000", 1752491519999, "3024806.24803700", 4818, "517.78700000", "1594608.61418600", "0"], [1752491520000, "3077.41000000", "3078.82000000", "3073.14000000", "3074.21000000", "488.40960000", 1752491579999, "1502162.63866100", 3380, "144.30430000", "443782.93740000", "0"], [1752491580000, "3074.21000000", "3074.22000000", "3072.07000000", "3073.55000000", "325.11380000", 1752491639999, "999169.60557100", 3549, "138.69230000", "426239.39220300", "0"], [1752491640000, "3073.55000000", "3074.22000000", "3072.48000000", "3073.91000000", "220.51170000", 1752491699999, "677631.22810900", 1863, "90.12500000", "276952.11778700", "0"], [1752491700000, "3073.90000000", "3077.47000000", "3072.70000000", "3075.15000000", "417.62030000", 1752491759999, "1284574.93277400", 2957, "150.54910000", "463034.90081800", "0"], [1752491760000, "3075.16000000", "3076.68000000", "3071.81000000", "3071.88000000", "672.87210000", 1752491819999, "2068085.99614500", 3500, "358.49050000", "1101826.31503800", "0"], [1752491820000, "3071.89000000", "3072.51000000", "3066.50000000", "3067.21000000", "996.28860000", 1752491879999, "3057356.02940900", 5106, "371.46250000", "1139889.88537400", "0"], [1752491880000, "3067.21000000", "3069.63000000", "3066.23000000", "3066.65000000", "1145.03930000", 1752491939999, "3512286.81937100", 4195, "567.93160000", "1741930.21573700", "0"], [1752491940000, "3066.65000000", "3070.00000000", "3066.27000000", "3068.99000000", "528.88410000", 1752491999999, "1622854.86311800", 2156, "225.27590000", "691269.18219400", "0"], [1752492000000, "3068.98000000", "3070.43000000", "3068.10000000", "3068.71000000", "241.17980000", 1752492059999, "740207.16507800", 2231, "101.11540000", "310331.58556800", "0"], [1752492060000, "3068.70000000", "3070.43000000", "3068.51000000", "3070.42000000", "318.06740000", 1752492119999, "976356.51813300", 1382, "144.68530000", "444140.97106400", "0"], [1752492120000, "3070.42000000", "3070.43000000", "3065.33000000", "3066.05000000", "801.62480000", 1752492179999, "2458561.19131300", 2739, "287.18480000", "880718.18479900", "0"], [1752492180000, "3066.04000000", "3066.50000000", "3063.95000000", "3065.13000000", "468.71090000", 1752492239999, "1436686.12173600", 2335, "209.28870000", "641507.79940000", "0"], [1752492240000, "3065.14000000", "3067.08000000", "3062.38000000", "3062.39000000", "719.45000000", 1752492299999, "2205248.08251100", 2539, "309.81400000", "949749.01760400", "0"], [1752492300000, "3062.39000000", "3065.82000000", "3061.86000000", "3062.55000000", "1148.34740000", 1752492359999, "3518471.66316700", 2960, "397.78790000", "1218724.40608000", "0"], [1752492360000, "3062.54000000", "3062.54000000", "3058.36000000", "3061.79000000", "1088.64490000", 1752492419999, "3331389.76229000", 4507, "669.71890000", "2049276.28889900", "0"], [1752492420000, "3061.79000000", "3061.79000000", "3059.44000000", "3059.93000000", "469.44170000", 1752492479999, "1436791.13804400", 1866, "110.79980000", "339056.96000200", "0"], [1752492480000, "3059.92000000", "3062.54000000", "3055.48000000", "3061.92000000", "1168.27890000", 1752492539999, "3572380.30525400", 5499, "585.66140000", "1790666.10360000", "0"], [1752492540000, "3061.91000000", "3063.16000000", "3061.35000000", "3063.15000000", "297.20270000", 1752492599999, "910067.86468700", 1497, "156.06620000", "477886.78425000", "0"], [1752492600000, "3063.16000000", "3065.04000000", "3062.40000000", "3063.38000000", "544.73950000", 1752492659999, "1669369.58915900", 3105, "303.52360000", "930171.81037500", "0"], [1752492660000, "3063.37000000", "3064.71000000", "3061.78000000", "3063.62000000", "606.24320000", 1752492719999, "1857153.38592400", 3606, "322.81010000", "988860.06693000", "0"], [1752492720000, "3063.62000000", "3066.53000000", "3063.19000000", "3063.27000000", "888.30870000", 1752492779999, "2722585.85564300", 3819, "452.28300000", "1386246.01782000", "0"], [1752492780000, "3063.27000000", "3064.50000000", "3055.37000000", "3057.97000000", "1397.44570000", 1752492839999, "4277448.51480400", 5323, "469.52080000", "1437373.84733300", "0"], [1752492840000, "3057.97000000", "3060.23000000", "3057.96000000", "3059.52000000", "466.17920000", 1752492899999, "1425923.95041400", 1984, "119.10060000", "364317.75602300", "0"], [1752492900000, "3059.53000000", "3059.81000000", "3058.29000000", "3058.37000000", "163.12940000", 1752492959999, "498975.53900100", 1373, "42.39700000", "129692.38846500", "0"], [1752492960000, "3058.36000000", "3061.32000000", "3055.85000000", "3061.32000000", "623.09030000", 1752493019999, "1905507.86099300", 3288, "404.69370000", "1237669.95377000", "0"], [1752493020000, "3061.34000000", "3063.28000000", "3060.75000000", "3062.01000000", "302.58390000", 1752493079999, "926506.60279400", 2133, "175.06060000", "536002.30933800", "0"], [1752493080000, "3062.01000000", "3067.31000000", "3062.00000000", "3066.91000000", "706.51410000", 1752493139999, "2165760.41475100", 2481, "573.67050000", "1758537.47303500", "0"], [1752493140000, "3066.92000000", "3068.20000000", "3066.67000000", "3067.98000000", "300.70480000", 1752493199999, "922363.71201200", 1781, "146.44710000", "449211.51815300", "0"], [1752493200000, "3067.98000000", "3068.37000000", "3066.25000000", "3066.99000000", "318.77620000", 1752493259999, "977695.43481100", 1557, "153.42830000", "470549.99696200", "0"], [1752493260000, "3066.99000000", "3068.33000000", "3065.00000000", "3068.33000000", "366.83760000", 1752493319999, "1124761.50472800", 2000, "108.55010000", "332811.57928300", "0"], [1752493320000, "3068.33000000", "3070.20000000", "3067.76000000", "3068.30000000", "497.93700000", 1752493379999, "1528010.70799700", 1729, "143.62470000", "440789.47002800", "0"], [1752493380000, "3068.30000000", "3073.45000000", "3068.00000000", "3073.45000000", "444.57360000", 1752493439999, "1365051.44611400", 2129, "297.84280000", "914528.75958400", "0"], [1752493440000, "3073.44000000", "3073.87000000", "3071.96000000", "3073.30000000", "268.87260000", 1752493499999, "826285.46452400", 1415, "123.29440000", "378906.03648300", "0"], [1752493500000, "3073.31000000", "3074.64000000", "3072.56000000", "3073.89000000", "679.56200000", 1752493559999, "2088668.27284500", 2271, "268.67830000", "825783.56794000", "0"], [1752493560000, "3073.90000000", "3073.90000000", "3067.53000000", "3067.79000000", "483.83430000", 1752493619999, "1485842.75377700", 2953, "204.43910000", "627812.90999200", "0"], [1752493620000, "3067.79000000", "3070.80000000", "3067.17000000", "3067.79000000", "493.99700000", 1752493679999, "1515928.22606400", 2586, "342.58630000", "1051268.02545500", "0"], [1752493680000, "3067.78000000", "3068.23000000", "3066.37000000", "3067.93000000", "159.93490000", 1752493739999, "490581.95640600", 2016, "75.53650000", "231690.65509800", "0"], [1752493740000, "3067.93000000", "3070.24000000", "3065.36000000", "3067.94000000", "826.36550000", 1752493799999, "2535233.01941900", 3750, "374.03670000", "1147583.44086900", "0"], [1752493800000, "3067.95000000", "3068.40000000", "3060.14000000", "3061.76000000", "1036.77480000", 1752493859999, "3176789.93536300", 3302, "266.88840000", "817658.71077000", "0"], [1752493860000, "3061.76000000", "3063.73000000", "3059.51000000", "3060.33000000", "519.79800000", 1752493919999, "1591542.64676000", 2423, "122.20320000", "374173.51712100", "0"], [1752493920000, "3060.32000000", "3061.91000000", "3060.25000000", "3061.62000000", "394.62390000", 1752493979999, "1207908.44744800", 1424, "251.30830000", "769240.69512500", "0"], [1752493980000, "3061.62000000", "3061.62000000", "3057.83000000", "3058.63000000", "240.84100000", 1752494039999, "736926.05706100", 1936, "61.96310000", "189584.02001100", "0"], [1752494040000, "3058.63000000", "3059.00000000", "3057.31000000", "3057.31000000", "254.96130000", 1752494099999, "779697.80328700", 1641, "76.47110000", "233853.38224400", "0"], [1752494100000, "3057.32000000", "3060.39000000", "3057.32000000", "3058.74000000", "370.91740000", 1752494159999, "1134555.32956100", 1701, "246.37090000", "753566.98955600", "0"], [1752494160000, "3058.73000000", "3059.83000000", "3057.51000000", "3059.83000000", "196.06480000", 1752494219999, "599572.21206600", 1299, "81.35260000", "248778.86879500", "0"], [1752494220000, "3059.83000000", "3059.84000000", "3056.11000000", "3056.41000000", "774.15610000", 1752494279999, "2366969.81472000", 2074, "234.36890000", "716438.50533700", "0"], [1752494280000, "3056.41000000", "3057.19000000", "3056.41000000", "3056.94000000", "342.63520000", 1752494339999, "1047356.73996500", 961, "189.87950000", "580406.42749700", "0"], [1752494340000, "3056.95000000", "3057.36000000", "3050.18000000", "3051.72000000", "1334.75710000", 1752494399999, "4075864.61008900", 4126, "383.72660000", "1171382.55444400", "0"], [1752494400000, "3051.71000000", "3054.21000000", "3050.64000000", "3053.07000000", "727.48160000", 1752494459999, "2220455.65851900", 3483, "259.34310000", "791463.68141000", "0"], [1752494460000, "3053.08000000", "3057.02000000", "3050.96000000", "3055.91000000", "931.58440000", 1752494519999, "2845505.76436000", 3369, "608.85040000", "1859741.82542500", "0"], [1752494520000, "3055.91000000", "3056.22000000", "3054.34000000", "3055.85000000", "366.30020000", 1752494579999, "1119201.80881200", 2109, "152.73180000", "466613.97283100", "0"], [1752494580000, "3055.85000000", "3057.37000000", "3054.34000000", "3055.19000000", "459.53920000", 1752494639999, "1404479.07031800", 2236, "93.89000000", "286933.75373300", "0"], [1752494640000, "3055.18000000", "3055.18000000", "3051.44000000", "3053.69000000", "415.50620000", 1752494699999, "1268686.04667700", 3066, "197.80120000", "603932.20024400", "0"], [1752494700000, "3053.69000000", "3054.29000000", "3052.34000000", "3052.78000000", "324.45020000", 1752494759999, "990673.08488700", 2576, "162.53280000", "496292.76468800", "0"], [1752494760000, "3052.77000000", "3054.87000000", "3051.65000000", "3054.32000000", "869.57200000", 1752494819999, "2655302.18522100", 3327, "488.32100000", "1491110.92489300", "0"], [1752494820000, "3054.32000000", "3056.75000000", "3052.87000000", "3054.17000000", "766.35690000", 1752494879999, "2340927.66311600", 3464, "435.83460000", "1331323.21578600", "0"], [1752494880000, "3054.17000000", "3055.85000000", "3053.04000000", "3054.49000000", "617.64540000", 1752494939999, "1886453.11829900", 2386, "355.44700000", "1085648.34468400", "0"], [1752494940000, "3054.49000000", "3054.49000000", "3052.20000000", "3052.51000000", "681.97340000", 1752494999999, "2082167.33628200", 2707, "204.92660000", "625648.45586500", "0"], [1752495000000, "3052.50000000", "3053.08000000", "3051.51000000", "3051.51000000", "536.25320000", 1752495059999, "1636774.38036300", 2098, "120.69300000", "368374.83385200", "0"], [1752495060000, "3051.51000000", "3052.47000000", "3047.00000000", "3048.11000000", "1914.11440000", 1752495119999, "5838397.73083100", 5897, "524.71390000", "1600042.05897300", "0"], [1752495120000, "3048.11000000", "3052.81000000", "3047.88000000", "3052.16000000", "790.77710000", 1752495179999, "2411837.54918400", 3981, "329.37230000", "1004627.59746300", "0"], [1752495180000, "3052.16000000", "3052.19000000", "3051.40000000", "3052.12000000", "185.68490000", 1752495239999, "566694.48455000", 1199, "72.35590000", "220818.91481700", "0"], [1752495240000, "3052.12000000", "3052.13000000", "3049.26000000", "3050.50000000", "378.92710000", 1752495299999, "1155815.40357300", 1808, "102.99330000", "314137.37528700", "0"], [1752495300000, "3050.50000000", "3050.63000000", "3049.00000000", "3049.32000000", "233.11410000", 1752495359999, "710952.14327600", 1928, "104.59630000", "318988.39646200", "0"], [1752495360000, "3049.32000000", "3049.32000000", "3045.24000000", "3046.96000000", "1481.97030000", 1752495419999, "4516121.81662000", 4904, "842.68000000", "2567865.36144300", "0"], [1752495420000, "3046.97000000", "3048.16000000", "3045.01000000", "3046.67000000", "718.08490000", 1752495479999, "2187869.73195100", 2641, "298.67140000", "909834.45457900", "0"], [1752495480000, "3046.67000000", "3048.63000000", "3046.66000000", "3047.43000000", "454.54340000", 1752495539999, "1385227.89042900", 2534, "200.90240000", "612254.86354500", "0"], [1752495540000, "3047.43000000", "3047.89000000", "3046.78000000", "3047.28000000", "347.13370000", 1752495599999, "1057813.54744600", 1766, "176.76740000", "538643.11183700", "0"], [1752495600000, "3047.28000000", "3047.29000000", "3045.29000000", "3046.09000000", "697.75170000", 1752495659999, "2125639.54409600", 2174, "183.33170000", "558470.15103300", "0"], [1752495660000, "3046.09000000", "3046.40000000", "3044.01000000", "3045.92000000", "514.01270000", 1752495719999, "1565368.67425300", 2037, "216.95260000", "660660.92020600", "0"], [1752495720000, "3045.91000000", "3046.77000000", "3043.52000000", "3043.88000000", "283.96210000", 1752495779999, "864708.17671700", 2161, "101.41220000", "308785.06429100", "0"], [1752495780000, "3043.88000000", "3043.89000000", "3041.11000000", "3042.42000000", "457.04210000", 1752495839999, "1390569.47947300", 3032, "177.54890000", "540161.10760900", "0"], [1752495840000, "3042.42000000", "3042.69000000", "3038.13000000", "3042.69000000", "899.40290000", 1752495899999, "2734578.15866100", 5026, "280.01290000", "851321.81039500", "0"], [1752495900000, "3042.69000000", "3044.53000000", "3041.51000000", "3044.53000000", "401.26010000", 1752495959999, "1220793.09520000", 2419, "230.60360000", "701577.24580900", "0"], [1752495960000, "3044.53000000", "3047.74000000", "3044.37000000", "3046.89000000", "464.65970000", 1752496019999, "1415438.83389200", 2741, "345.58510000", "1052727.71706400", "0"], [1752496020000, "3046.89000000", "3046.89000000", "3044.26000000", "3044.26000000", "248.58970000", 1752496079999, "757237.43062800", 1602, "140.98350000", "429448.21310800", "0"], [1752496080000, "3044.26000000", "3044.64000000", "3041.71000000", "3043.73000000", "317.86700000", 1752496139999, "967261.03336700", 1590, "177.27040000", "539460.74432700", "0"], [1752496140000, "3043.73000000", "3045.31000000", "3043.49000000", "3045.31000000", "112.27800000", 1752496199999, "341784.89221000", 881, "66.38500000", "202096.72698900", "0"], [1752496200000, "3045.40000000", "3045.47000000", "3040.91000000", "3040.91000000", "127.36750000", 1752496259999, "387586.40870800", 1290, "29.12120000", "88605.37309800", "0"], [1752496260000, "3040.91000000", "3040.92000000", "3035.67000000", "3036.14000000", "905.40510000", 1752496319999, "2751776.99268200", 3562, "162.52490000", "493862.10765900", "0"], [1752496320000, "3036.15000000", "3040.85000000", "3035.81000000", "3040.85000000", "496.14760000", 1752496379999, "1507598.04450000", 2686, "310.90100000", "944822.44928400", "0"], [1752496380000, "3040.84000000", "3040.84000000", "3038.23000000", "3038.99000000", "554.48470000", 1752496439999, "1685040.30225900", 2182, "132.19630000", "401727.39787400", "0"], [1752496440000, "3038.98000000", "3042.25000000", "3037.93000000", "3042.25000000", "342.36830000", 1752496499999, "1040851.38216200", 2007, "262.68390000", "798673.47203300", "0"], [1752496500000, "3042.25000000", "3042.70000000", "3038.59000000", "3039.97000000", "227.41600000", 1752496559999, "691402.46139300", 1759, "115.16040000", "350126.41609400", "0"], [1752496560000, "3039.96000000", "3040.60000000", "3039.00000000", "3039.48000000", "316.66700000", 1752496619999, "962680.04141900", 1474, "60.38350000", "183566.36992600", "0"], [1752496620000, "3039.49000000", "3040.28000000", "3039.11000000", "3039.39000000", "180.07110000", 1752496679999, "547336.58946300", 1268, "93.04190000", "282790.05114700", "0"], [1752496680000, "3039.39000000", "3044.26000000", "3039.39000000", "3044.25000000", "397.91550000", 1752496739999, "1210391.17705500", 2020, "287.26730000", "873640.09938800", "0"], [1752496740000, "3044.26000000", "3044.73000000", "3042.59000000", "3042.59000000", "358.75900000", 1752496799999, "1091878.67879100", 1840, "190.53690000", "579864.91280300", "0"], [1752496800000, "3042.59000000", "3042.59000000", "3038.26000000", "3040.43000000", "457.31460000", 1752496859999, "1390117.13364000", 3075, "221.81540000", "674193.90130800", "0"], [1752496860000, "3040.43000000", "3042.01000000", "3039.82000000", "3042.00000000", "329.89170000", 1752496919999, "1003145.66136200", 1650, "143.23510000", "435531.06767200", "0"], [1752496920000, "3042.01000000", "3042.01000000", "3039.38000000", "3039.38000000", "546.07960000", 1752496979999, "1660690.35612000", 2023, "268.68110000", "817024.97308100", "0"], [1752496980000, "3039.38000000", "3044.13000000", "3039.38000000", "3044.12000000", "322.06140000", 1752497039999, "979272.57474400", 1854, "197.06450000", "599196.26987100", "0"], [1752497040000, "3044.13000000", "3044.99000000", "3042.55000000", "3042.56000000", "326.52590000", 1752497099999, "993964.66912700", 1730, "125.92430000", "383335.21922000", "0"], [1752497100000, "3042.56000000", "3042.56000000", "3040.29000000", "3041.93000000", "669.26560000", 1752497159999, "2035734.65243800", 2431, "258.49410000", "786182.27973300", "0"], [1752497160000, "3041.92000000", "3042.09000000", "3039.81000000", "3039.81000000", "391.64700000", 1752497219999, "1191016.32618300", 1640, "93.84370000", "285388.01596200", "0"], [1752497220000, "3039.81000000", "3040.27000000", "3039.20000000", "3040.26000000", "97.83190000", 1752497279999, "297365.54714500", 767, "41.92690000", "127439.24297000", "0"], [1752497280000, "3040.27000000", "3040.36000000", "3037.47000000", "3037.92000000", "598.39740000", 1752497339999, "1818508.12295000", 2026, "238.46830000", "724584.18619000", "0"], [1752497340000, "3037.93000000", "3040.06000000", "3037.80000000", "3038.80000000", "222.94200000", 1752497399999, "677556.05231800", 1243, "155.97320000", "474036.95340300", "0"], [1752497400000, "3038.80000000", "3038.81000000", "3035.69000000", "3036.77000000", "717.45020000", 1752497459999, "2179031.01761900", 2344, "144.66310000", "439431.69025900", "0"], [1752497460000, "3036.78000000", "3041.67000000", "3034.40000000", "3041.01000000", "861.85010000", 1752497519999, "2617581.79828300", 3507, "371.12190000", "1127662.00984600", "0"], [1752497520000, "3041.00000000", "3042.79000000", "3039.37000000", "3041.82000000", "885.22940000", 1752497579999, "2692073.46232000", 3025, "559.68930000", "1702068.27276600", "0"], [1752497580000, "3041.81000000", "3042.86000000", "3041.56000000", "3042.55000000", "215.96070000", 1752497639999, "657016.26985300", 1344, "108.20190000", "329161.15388500", "0"], [1752497640000, "3042.55000000", "3043.52000000", "3041.48000000", "3043.11000000", "194.42900000", 1752497699999, "591526.20476900", 1024, "109.70920000", "333764.41649600", "0"], [1752497700000, "3043.11000000", "3046.04000000", "3041.25000000", "3045.21000000", "485.16030000", 1752497759999, "1476904.18233300", 1671, "336.11790000", "1023464.62383800", "0"], [1752497760000, "3045.21000000", "3049.22000000", "3045.04000000", "3047.14000000", "744.49910000", 1752497819999, "2268568.99636900", 2763, "433.42600000", "1320661.09703000", "0"], [1752497820000, "3047.15000000", "3047.29000000", "3045.00000000", "3045.50000000", "446.70170000", 1752497879999, "1360995.80403200", 1640, "287.68000000", "876495.44978600", "0"], [1752497880000, "3045.50000000", "3048.50000000", "3045.49000000", "3048.15000000", "718.29710000", 1752497939999, "2189063.94433500", 2174, "354.67150000", "1080816.09046500", "0"], [1752497940000, "3048.16000000", "3051.25000000", "3048.16000000", "3050.94000000", "1685.79720000", 1752497999999, "5141679.57502000", 3607, "592.02660000", "1805619.90878400", "0"], [1752498000000, "3050.93000000", "3051.57000000", "3049.05000000", "3050.27000000", "441.01450000", 1752498059999, "1345219.09556300", 2253, "273.24890000", "833451.87808800", "0"], [1752498060000, "3050.28000000", "3051.15000000", "3050.28000000", "3050.39000000", "294.48170000", 1752498119999, "898352.21915700", 968, "81.23100000", "247798.02887200", "0"], [1752498120000, "3050.39000000", "3053.01000000", "3050.38000000", "3053.01000000", "517.00550000", 1752498179999, "1577709.17892900", 1385, "206.62770000", "630588.81062100", "0"], [1752498180000, "3053.01000000", "3056.79000000", "3053.01000000", "3056.29000000", "927.69260000", 1752498239999, "2834280.46897800", 3110, "321.71720000", "982927.79554000", "0"], [1752498240000, "3056.30000000", "3056.99000000", "3055.92000000", "3056.01000000", "591.26710000", 1752498299999, "1807124.96459500", 1802, "237.03520000", "724461.55216500", "0"], [1752498300000, "3056.00000000", "3056.21000000", "3052.80000000", "3055.20000000", "164.51200000", 1752498359999, "502467.03540200", 1843, "97.15290000", "296722.68347700", "0"], [1752498360000, "3055.21000000", "3055.68000000", "3053.53000000", "3055.06000000", "158.31430000", 1752498419999, "483605.53633300", 1535, "62.26380000", "190195.35030600", "0"], [1752498420000, "3055.05000000", "3056.89000000", "3054.63000000", "3055.37000000", "276.08280000", 1752498479999, "843582.45447900", 1628, "181.99390000", "556056.22102500", "0"], [1752498480000, "3055.37000000", "3055.38000000", "3048.99000000", "3049.17000000", "629.99480000", 1752498539999, "1923213.56213100", 2245, "82.49740000", "251738.10366900", "0"], [1752498540000, "3049.17000000", "3049.64000000", "3047.89000000", "3048.65000000", "419.30600000", 1752498599999, "1278461.87869300", 1713, "163.30660000", "497912.71016300", "0"], [1752498600000, "3048.65000000", "3054.23000000", "3048.64000000", "3053.24000000", "1266.94310000", 1752498659999, "3865611.48045700", 2353, "591.58850000", "1805062.10860800", "0"], [1752498660000, "3053.23000000", "3053.23000000", "3050.56000000", "3051.09000000", "926.66820000", 1752498719999, "2828863.46457200", 1919, "122.21200000", "372982.32537500", "0"], [1752498720000, "3051.08000000", "3051.98000000", "3050.37000000", "3050.37000000", "219.41060000", 1752498779999, "669480.66341500", 1399, "80.59210000", "245920.02696300", "0"], [1752498780000, "3050.38000000", "3052.19000000", "3050.37000000", "3052.18000000", "146.65730000", 1752498839999, "447509.73667600", 1129, "100.16550000", "305649.78373800", "0"], [1752498840000, "3052.18000000", "3054.74000000", "3052.18000000", "3054.44000000", "175.47190000", 1752498899999, "535812.95517600", 1369, "106.55110000", "325352.21232000", "0"], [1752498900000, "3054.44000000", "3055.93000000", "3054.40000000", "3055.01000000", "225.08010000", 1752498959999, "687611.88238900", 1152, "68.83190000", "210278.29204500", "0"], [1752498960000, "3055.01000000", "3055.01000000", "3051.18000000", "3051.54000000", "115.83410000", 1752499019999, "353574.02413600", 1473, "40.82120000", "124580.67224200", "0"], [1752499020000, "3051.54000000", "3052.32000000", "3051.18000000", "3051.18000000", "102.03360000", 1752499079999, "311355.85532800", 1120, "51.73370000", "157859.55149300", "0"], [1752499080000, "3051.18000000", "3051.60000000", "3046.63000000", "3046.63000000", "456.90960000", 1752499139999, "1393462.50590900", 2759, "93.15750000", "284066.27089000", "0"], [1752499140000, "3046.63000000", "3046.76000000", "3042.31000000", "3042.56000000", "599.53700000", 1752499199999, "1824756.25508000", 3078, "331.12230000", "1007645.30313400", "0"], [1752499200000, "3042.56000000", "3044.90000000", "3042.56000000", "3044.49000000", "337.03640000", 1752499259999, "1025933.81578400", 1438, "200.39710000", "609957.77659300", "0"], [1752499260000, "3044.48000000", "3044.48000000", "3041.39000000", "3042.99000000", "425.95890000", 1752499319999, "1296284.37009100", 2372, "100.83880000", "306825.99558400", "0"], [1752499320000, "3043.00000000", "3043.95000000", "3042.27000000", "3043.93000000", "146.62590000", 1752499379999, "446210.25520700", 864, "78.65290000", "239350.07126900", "0"], [1752499380000, "3043.93000000", "3044.00000000", "3039.88000000", "3044.00000000", "910.55000000", 1752499439999, "2769862.26944900", 2663, "386.46360000", "1175517.84623200", "0"], [1752499440000, "3044.00000000", "3045.78000000", "3041.63000000", "3042.49000000", "300.79890000", 1752499499999, "915646.04352300", 2234, "135.02160000", "410984.81271700", "0"], [1752499500000, "3042.50000000", "3047.79000000", "3042.50000000", "3046.46000000", "468.26870000", 1752499559999, "1426060.43955100", 2276, "352.40540000", "1073125.53053100", "0"], [1752499560000, "3046.46000000", "3048.16000000", "3043.78000000", "3044.49000000", "875.44380000", 1752499619999, "2666752.33330900", 2545, "238.66000000", "726710.96910500", "0"], [1752499620000, "3044.49000000", "3046.40000000", "3044.18000000", "3046.39000000", "139.84650000", 1752499679999, "425838.46465700", 1010, "59.52800000", "181282.77240500", "0"], [1752499680000, "3046.39000000", "3046.69000000", "3045.16000000", "3045.59000000", "115.72640000", 1752499739999, "352494.24279800", 926, "52.77170000", "160742.43346100", "0"], [1752499740000, "3045.60000000", "3046.67000000", "3045.59000000", "3046.36000000", "177.68990000", 1752499799999, "541291.29561700", 735, "92.51610000", "281815.74094300", "0"], [1752499800000, "3046.37000000", "3047.74000000", "3042.82000000", "3046.99000000", "438.26860000", 1752499859999, "1334642.14256400", 3259, "163.61130000", "498296.26796800", "0"], [1752499860000, "3047.00000000", "3050.00000000", "3046.08000000", "3046.99000000", "623.20410000", 1752499919999, "1899947.59878400", 4269, "393.29190000", "1198970.56664400", "0"], [1752499920000, "3046.98000000", "3049.00000000", "3046.60000000", "3046.70000000", "265.36320000", 1752499979999, "808717.64752000", 2278, "88.26690000", "268991.57042400", "0"], [1752499980000, "3046.70000000", "3047.73000000", "3043.62000000", "3047.73000000", "567.86370000", 1752500039999, "1729042.31781700", 3542, "330.25170000", "1005489.21050000", "0"], [1752500040000, "3047.74000000", "3049.20000000", "3041.21000000", "3041.31000000", "768.51930000", 1752500099999, "2340338.52116700", 4930, "305.56690000", "930856.76615600", "0"], [1752500100000, "3041.31000000", "3041.31000000", "3031.48000000", "3035.23000000", "1129.66370000", 1752500159999, "3429203.44441400", 9818, "384.97070000", "1168599.34925600", "0"], [1752500160000, "3035.25000000", "3042.39000000", "3034.22000000", "3039.73000000", "777.74260000", 1752500219999, "2362795.05546000", 6300, "364.67160000", "1107945.27756400", "0"], [1752500220000, "3039.74000000", "3048.52000000", "3038.46000000", "3048.52000000", "711.81300000", 1752500279999, "2166088.21905100", 5481, "502.01490000", "1527692.21072100", "0"], [1752500280000, "3048.52000000", "3050.51000000", "3045.12000000", "3046.01000000", "853.70720000", 1752500339999, "2601725.58961700", 5135, "444.41060000", "1354481.57972900", "0"], [1752500340000, "3046.01000000", "3046.36000000", "3042.27000000", "3045.31000000", "461.16540000", 1752500399999, "1404008.40233000", 4246, "197.21060000", "600400.60281000", "0"], [1752500400000, "3045.32000000", "3046.77000000", "3042.73000000", "3043.80000000", "464.68000000", 1752500459999, "1414906.85585000", 4043, "191.41460000", "582831.98848200", "0"], [1752500460000, "3043.79000000", "3046.47000000", "3042.56000000", "3044.89000000", "611.54530000", 1752500519999, "1861890.21537900", 3198, "463.00210000", "1409713.45183700", "0"], [1752500520000, "3044.89000000", "3049.87000000", "3044.56000000", "3045.25000000", "537.37020000", 1752500579999, "1637917.81857500", 3767, "300.89920000", "917183.45340900", "0"], [1752500580000, "3045.25000000", "3048.11000000", "3041.95000000", "3047.89000000", "1146.29500000", 1752500639999, "3489011.58730800", 4688, "425.29390000", "1294790.70011500", "0"], [1752500640000, "3047.89000000", "3049.22000000", "3046.36000000", "3047.12000000", "791.03570000", 1752500699999, "2411068.87575500", 3720, "278.00030000", "847337.91317900", "0"], [1752500700000, "3047.12000000", "3055.35000000", "3044.69000000", "3055.33000000", "668.47590000", 1752500759999, "2039149.48224700", 5289, "498.42780000", "1520689.98981600", "0"], [1752500760000, "3055.34000000", "3056.64000000", "3051.26000000", "3054.31000000", "1225.02790000", 1752500819999, "3741359.26378500", 5293, "756.05240000", "2308964.79061800", "0"], [1752500820000, "3054.32000000", "3056.84000000", "3053.42000000", "3056.43000000", "1102.80890000", 1752500879999, "3368801.75639700", 4000, "681.36190000", "2081247.98443300", "0"], [1752500880000, "3056.43000000", "3059.00000000", "3054.61000000", "3059.00000000", "814.60780000", 1752500939999, "2490418.32697600", 4963, "551.15610000", "1684979.99431500", "0"], [1752500940000, "3059.00000000", "3060.00000000", "3057.43000000", "3058.83000000", "640.53870000", 1752500999999, "1959511.19782500", 3995, "373.34490000", "1142147.86583300", "0"], [1752501000000, "3058.82000000", "3064.13000000", "3058.13000000", "3059.21000000", "1357.73140000", 1752501059999, "4155916.14460500", 5276, "664.68740000", "2034559.61067000", "0"], [1752501060000, "3059.22000000", "3062.09000000", "3059.22000000", "3062.00000000", "667.89710000", 1752501119999, "2044229.75217700", 3922, "480.00480000", "1469147.99684800", "0"], [1752501120000, "3062.00000000", "3062.28000000", "3060.10000000", "3061.64000000", "963.44100000", 1752501179999, "2949505.41157000", 3526, "488.26510000", "1494853.57025600", "0"], [1752501180000, "3061.64000000", "3062.48000000", "3059.66000000", "3062.08000000", "480.28290000", 1752501239999, "1470394.36839900", 2330, "321.04710000", "982901.29610900", "0"], [1752501240000, "3062.09000000", "3065.42000000", "3062.09000000", "3064.01000000", "471.15420000", 1752501299999, "1443627.47931800", 2438, "218.95090000", "670781.09348300", "0"], [1752501300000, "3064.01000000", "3065.76000000", "3062.70000000", "3062.71000000", "732.50210000", 1752501359999, "2244876.30525200", 3126, "396.25450000", "1214450.86985200", "0"], [1752501360000, "3062.70000000", "3063.72000000", "3055.30000000", "3057.34000000", "660.17980000", 1752501419999, "2019096.64086400", 4154, "191.42100000", "585320.55415300", "0"], [1752501420000, "3057.34000000", "3057.66000000", "3053.23000000", "3053.24000000", "792.74960000", 1752501479999, "2422183.30587600", 4817, "283.34750000", "865724.60571000", "0"], [1752501480000, "3053.24000000", "3054.91000000", "3051.27000000", "3054.45000000", "352.63530000", 1752501539999, "1076509.29637600", 3390, "187.63700000", "572844.26704500", "0"], [1752501540000, "3054.46000000", "3057.92000000", "3054.46000000", "3056.26000000", "342.72960000", 1752501599999, "1047563.15497200", 2542, "175.76730000", "537237.48486600", "0"], [1752501600000, "3056.26000000", "3058.66000000", "3053.51000000", "3054.46000000", "472.91040000", 1752501659999, "1445835.51177100", 3792, "167.26930000", "511387.62634900", "0"], [1752501660000, "3054.46000000", "3058.20000000", "3052.92000000", "3057.50000000", "193.24450000", 1752501719999, "590485.25836700", 2916, "110.81940000", "338617.55184700", "0"], [1752501720000, "3057.50000000", "3063.41000000", "3057.22000000", "3063.40000000", "428.56700000", 1752501779999, "1311750.90736400", 4053, "228.74300000", "700090.84205400", "0"], [1752501780000, "3063.41000000", "3067.86000000", "3063.07000000", "3067.49000000", "559.31420000", 1752501839999, "1714802.68428000", 3061, "405.02200000", "1241709.41922300", "0"], [1752501840000, "3067.49000000", "3068.33000000", "3061.80000000", "3062.23000000", "1180.32910000", 1752501899999, "3615942.56708000", 4655, "579.62750000", "1775594.74201400", "0"], [1752501900000, "3062.23000000", "3066.56000000", "3062.23000000", "3063.96000000", "308.46730000", 1752501959999, "945241.04542900", 2204, "119.38580000", "365808.83976000", "0"], [1752501960000, "3063.96000000", "3064.88000000", "3058.55000000", "3059.80000000", "736.53170000", 1752502019999, "2255389.05735100", 3357, "335.31340000", "1026999.20125200", "0"], [1752502020000, "3059.81000000", "3065.31000000", "3059.04000000", "3064.24000000", "409.44700000", 1752502079999, "1253748.70006300", 2733, "167.30710000", "512348.55086700", "0"], [1752502080000, "3064.24000000", "3065.61000000", "3063.16000000", "3064.30000000", "372.98430000", 1752502139999, "1142891.85695800", 2173, "149.01630000", "456589.14721800", "0"], [1752502140000, "3064.33000000", "3065.87000000", "3061.15000000", "3061.15000000", "636.47640000", 1752502199999, "1949847.52067400", 2825, "177.63860000", "544086.25378500", "0"], [1752502200000, "3061.16000000", "3061.48000000", "3057.08000000", "3059.05000000", "286.89560000", 1752502259999, "877576.93170200", 3114, "131.75930000", "402957.52353600", "0"], [1752502260000, "3059.04000000", "3063.85000000", "3058.36000000", "3063.84000000", "273.78880000", 1752502319999, "838078.31983700", 2135, "157.77820000", "482976.49037500", "0"], [1752502320000, "3063.85000000", "3064.69000000", "3054.14000000", "3054.14000000", "845.29230000", 1752502379999, "2586643.83673500", 3934, "304.47610000", "932206.57014000", "0"], [1752502380000, "3054.14000000", "3063.25000000", "3053.70000000", "3063.24000000", "515.94100000", 1752502439999, "1578287.80724600", 2384, "281.44590000", "861228.52566200", "0"], [1752502440000, "3063.25000000", "3063.70000000", "3060.00000000", "3060.81000000", "131.01300000", 1752502499999, "401108.35834600", 1695, "53.33250000", "163264.29112000", "0"], [1752502500000, "3060.82000000", "3061.39000000", "3058.21000000", "3061.39000000", "148.34590000", 1752502559999, "453900.28441400", 1791, "91.80110000", "280890.90714800", "0"], [1752502560000, "3061.39000000", "3062.25000000", "3057.66000000", "3062.13000000", "170.74450000", 1752502619999, "522508.47364500", 2463, "117.35340000", "359128.93400800", "0"], [1752502620000, "3062.12000000", "3062.40000000", "3060.26000000", "3060.60000000", "304.76340000", 1752502679999, "933105.22647100", 1806, "100.35890000", "307229.41379300", "0"], [1752502680000, "3060.60000000", "3063.27000000", "3060.11000000", "3063.27000000", "188.42590000", 1752502739999, "576947.34002500", 1579, "84.43840000", "258498.29502200", "0"], [1752502740000, "3063.26000000", "3063.27000000", "3058.42000000", "3058.61000000", "361.26340000", 1752502799999, "1105537.19248300", 1977, "162.85730000", "498301.45765000", "0"], [1752502800000, "3058.62000000", "3058.98000000", "3055.00000000", "3055.19000000", "202.27060000", 1752502859999, "618382.49963100", 2147, "64.69710000", "197789.32261800", "0"], [1752502860000, "3055.20000000", "3059.25000000", "3055.19000000", "3055.39000000", "388.73730000", 1752502919999, "1188497.53094200", 3280, "191.31170000", "584854.38569100", "0"], [1752502920000, "3055.37000000", "3055.37000000", "3049.71000000", "3051.53000000", "750.83650000", 1752502979999, "2290998.85837100", 4058, "320.07440000", "976504.24629100", "0"], [1752502980000, "3051.52000000", "3052.00000000", "3049.57000000", "3050.17000000", "651.15390000", 1752503039999, "1986279.10112400", 2895, "309.38300000", "943634.53965000", "0"], [1752503040000, "3050.16000000", "3050.17000000", "3040.00000000", "3041.33000000", "1938.99510000", 1752503099999, "5900916.06493300", 7973, "622.59770000", "1894466.28802500", "0"], [1752503100000, "3041.33000000", "3042.07000000", "3037.10000000", "3037.88000000", "639.75740000", 1752503159999, "1944616.26600900", 5275, "193.57710000", "588363.22481500", "0"], [1752503160000, "3037.87000000", "3040.71000000", "3037.82000000", "3040.09000000", "639.46550000", 1752503219999, "1943519.32373300", 3985, "340.68360000", "1035366.80327400", "0"], [1752503220000, "3040.08000000", "3040.08000000", "3035.51000000", "3037.07000000", "775.00390000", 1752503279999, "2353642.69843900", 4838, "280.27800000", "851199.51373700", "0"], [1752503280000, "3037.08000000", "3041.48000000", "3035.40000000", "3041.20000000", "1452.67440000", 1752503339999, "4411206.06209100", 5913, "1021.83110000", "3102914.89748000", "0"], [1752503340000, "3041.19000000", "3046.71000000", "3039.99000000", "3045.29000000", "612.89340000", 1752503399999, "1865412.57257900", 3239, "424.58690000", "1292108.14980200", "0"], [1752503400000, "3045.29000000", "3045.70000000", "3035.00000000", "3035.94000000", "797.43860000", 1752503459999, "2423822.03453300", 4144, "205.43370000", "624414.40829200", "0"], [1752503460000, "3035.95000000", "3038.99000000", "3035.01000000", "3036.76000000", "609.53240000", 1752503519999, "1850927.68665200", 4015, "275.38420000", "836413.07116700", "0"], [1752503520000, "3036.76000000", "3038.73000000", "3032.92000000", "3038.56000000", "1094.98120000", 1752503579999, "3323667.05080400", 6035, "533.25690000", "1618963.53328700", "0"], [1752503580000, "3038.54000000", "3039.19000000", "3026.21000000", "3029.60000000", "2177.69780000", 1752503639999, "6599244.57679600", 8586, "663.44270000", "2010338.40659200", "0"], [1752503640000, "3029.61000000", "3032.25000000", "3028.00000000", "3031.99000000", "816.26800000", 1752503699999, "2473400.64404000", 5155, "425.65890000", "1289802.96407400", "0"], [1752503700000, "3032.00000000", "3036.68000000", "3031.00000000", "3032.08000000", "670.96690000", 1752503759999, "2035846.28455500", 5055, "319.38490000", "969120.94326300", "0"], [1752503760000, "3032.09000000", "3032.92000000", "3028.00000000", "3029.92000000", "1122.72640000", 1752503819999, "3402764.67704800", 6141, "622.20420000", "1885804.49689500", "0"], [1752503820000, "3029.93000000", "3034.00000000", "3027.92000000", "3029.35000000", "1086.71710000", 1752503879999, "3294554.65978800", 6013, "596.53850000", "1808791.21425100", "0"], [1752503880000, "3029.35000000", "3031.60000000", "3027.20000000", "3028.30000000", "873.92670000", 1752503939999, "2646863.30326800", 5185, "378.61650000", "1146657.35178500", "0"], [1752503940000, "3028.29000000", "3028.65000000", "3026.45000000", "3028.22000000", "715.97320000", 1752503999999, "2167692.81668700", 3771, "356.94020000", "1080673.36647100", "0"], [1752504000000, "3028.22000000", "3032.38000000", "3027.60000000", "3031.82000000", "925.12400000", 1752504059999, "2803619.06781700", 4295, "580.00820000", "1757888.83912200", "0"], [1752504060000, "3031.81000000", "3032.00000000", "3029.00000000", "3030.85000000", "1234.19820000", 1752504119999, "3739318.88472400", 4671, "737.34460000", "2233810.74882700", "0"], [1752504120000, "3030.85000000", "3032.47000000", "3026.40000000", "3026.66000000", "1124.90850000", 1752504179999, "3407667.78974000", 4742, "298.72530000", "905193.62996400", "0"], [1752504180000, "3026.66000000", "3028.88000000", "3026.56000000", "3027.78000000", "561.80570000", 1752504239999, "1701119.04658600", 3091, "317.62450000", "961730.22420900", "0"], [1752504240000, "3027.79000000", "3031.74000000", "3022.45000000", "3031.74000000", "2188.94180000", 1752504299999, "6622986.01493600", 7446, "957.90740000", "2898610.39523400", "0"], [1752504300000, "3031.75000000", "3032.05000000", "3028.12000000", "3029.79000000", "532.91780000", 1752504359999, "1614731.68175300", 3911, "281.26180000", "852114.66943100", "0"], [1752504360000, "3029.80000000", "3031.22000000", "3029.51000000", "3031.22000000", "1744.22370000", 1752504419999, "5285120.64511900", 2986, "488.64430000", "1480655.96952600", "0"], [1752504420000, "3031.22000000", "3032.54000000", "3025.60000000", "3028.10000000", "1839.75060000", 1752504479999, "5572325.79275400", 5797, "386.66960000", "1171323.02844300", "0"], [1752504480000, "3028.09000000", "3030.00000000", "3026.50000000", "3026.83000000", "877.60980000", 1752504539999, "2657987.60037900", 2939, "250.55050000", "758918.56608800", "0"], [1752504540000, "3026.84000000", "3028.12000000", "3021.61000000", "3021.62000000", "1124.04960000", 1752504599999, "3399735.70589900", 5442, "342.36510000", "1035499.03555300", "0"], [1752504600000, "3021.62000000", "3023.30000000", "3019.51000000", "3020.96000000", "1272.40630000", 1752504659999, "3844310.47721600", 5528, "298.78790000", "902839.39361200", "0"], [1752504660000, "3020.96000000", "3031.34000000", "3019.99000000", "3029.97000000", "2279.49210000", 1752504719999, "6890204.37454700", 4945, "1775.07760000", "5365005.57902500", "0"], [1752504720000, "3029.97000000", "3030.50000000", "3025.65000000", "3029.33000000", "802.53920000", 1752504779999, "2430224.61120500", 4143, "475.26390000", "1439158.42923000", "0"], [1752504780000, "3029.35000000", "3032.94000000", "3028.90000000", "3031.51000000", "619.44020000", 1752504839999, "1877671.28554600", 2447, "423.45850000", "1283662.52157000", "0"], [1752504840000, "3031.51000000", "3033.00000000", "3029.40000000", "3032.07000000", "767.37200000", 1752504899999, "2326186.40759900", 3317, "254.31450000", "770941.75475700", "0"], [1752504900000, "3032.08000000", "3033.95000000", "3030.57000000", "3033.95000000", "618.70750000", 1752504959999, "1876129.17628600", 3005, "252.57930000", "765982.73753700", "0"], [1752504960000, "3033.95000000", "3033.99000000", "3031.45000000", "3032.00000000", "490.44830000", 1752505019999, "1487471.87203200", 2239, "205.93440000", "624555.77334000", "0"], [1752505020000, "3032.00000000", "3033.90000000", "3031.37000000", "3033.90000000", "277.60480000", 1752505079999, "841836.82903800", 1644, "166.86360000", "505991.68606900", "0"], [1752505080000, "3033.91000000", "3035.00000000", "3028.88000000", "3028.88000000", "1499.31520000", 1752505139999, "4544618.39099300", 3227, "360.00580000", "1091357.64197600", "0"], [1752505140000, "3028.89000000", "3031.86000000", "3028.77000000", "3029.49000000", "520.99570000", 1752505199999, "1578678.23508200", 2312, "227.45710000", "689177.69348300", "0"], [1752505200000, "3029.49000000", "3029.66000000", "3026.76000000", "3026.76000000", "716.42430000", 1752505259999, "2169224.72381100", 2653, "322.61800000", "976764.79879500", "0"], [1752505260000, "3026.76000000", "3029.90000000", "3026.76000000", "3029.49000000", "576.37340000", 1752505319999, "1745797.01920500", 3232, "239.54650000", "725517.04961100", "0"], [1752505320000, "3029.48000000", "3031.00000000", "3027.02000000", "3027.06000000", "288.29460000", 1752505379999, "873386.31653300", 2093, "160.45950000", "486151.43934200", "0"], [1752505380000, "3027.07000000", "3027.81000000", "3025.00000000", "3027.45000000", "244.20840000", 1752505439999, "739151.70687100", 2385, "96.88960000", "293228.63990600", "0"], [1752505440000, "3027.45000000", "3027.80000000", "3024.62000000", "3024.62000000", "344.86210000", 1752505499999, "1043613.31689600", 2243, "136.87850000", "414211.64554100", "0"], [1752505500000, "3024.62000000", "3024.93000000", "3022.13000000", "3022.78000000", "567.54050000", 1752505559999, "1715971.85239400", 2863, "158.04590000", "477854.97296200", "0"], [1752505560000, "3022.78000000", "3023.88000000", "3014.89000000", "3016.09000000", "1860.52190000", 1752505619999, "5614397.49502900", 6641, "604.26130000", "1823248.31768000", "0"], [1752505620000, "3016.08000000", "3022.34000000", "3016.03000000", "3020.10000000", "892.15130000", 1752505679999, "2693771.41942800", 4222, "504.19360000", "1522453.64869900", "0"], [1752505680000, "3020.11000000", "3020.40000000", "3017.24000000", "3017.39000000", "906.12960000", 1752505739999, "2735150.07628700", 4544, "397.30580000", "1199242.41128000", "0"], [1752505740000, "3017.40000000", "3018.30000000", "3014.34000000", "3016.34000000", "965.80720000", 1752505799999, "2913267.45513300", 5304, "282.08300000", "850753.79166900", "0"], [1752505800000, "3016.34000000", "3016.35000000", "3013.54000000", "3015.10000000", "1348.69200000", 1752505859999, "4065668.87671600", 4579, "411.24740000", "1239739.42415800", "0"], [1752505860000, "3015.10000000", "3020.55000000", "3015.10000000", "3019.49000000", "1025.87800000", 1752505919999, "3096408.31715900", 4776, "673.53530000", "2032987.89537600", "0"], [1752505920000, "3019.50000000", "3021.27000000", "3018.39000000", "3020.25000000", "884.11140000", 1752505979999, "2669612.37533500", 3510, "471.62350000", "1424084.69893300", "0"], [1752505980000, "3020.25000000", "3021.20000000", "3018.47000000", "3020.85000000", "288.28380000", 1752506039999, "870638.55253700", 2610, "88.14590000", "266234.86145500", "0"], [1752506040000, "3020.85000000", "3021.29000000", "3017.29000000", "3019.06000000", "671.60560000", 1752506099999, "2028178.55417700", 3056, "407.60620000", "1230924.90800300", "0"], [1752506100000, "3019.07000000", "3020.22000000", "3014.34000000", "3015.69000000", "578.22170000", 1752506159999, "1744109.04402200", 4067, "263.25920000", "794024.03255700", "0"], [1752506160000, "3015.70000000", "3026.45000000", "3014.11000000", "3026.02000000", "2110.54230000", 1752506219999, "6374175.49207500", 7933, "1370.14910000", "4138690.37965200", "0"], [1752506220000, "3026.02000000", "3026.46000000", "3020.79000000", "3023.42000000", "914.06220000", 1752506279999, "2764713.83437500", 4682, "374.78630000", "1133468.27552500", "0"], [1752506280000, "3023.43000000", "3023.59000000", "3018.50000000", "3021.88000000", "1025.77190000", 1752506339999, "3098446.43173800", 4808, "297.50540000", "898697.54264000", "0"], [1752506340000, "3021.88000000", "3023.82000000", "3019.51000000", "3020.49000000", "845.59570000", 1752506399999, "2555050.02848100", 4855, "227.51630000", "687499.41620100", "0"], [1752506400000, "3020.50000000", "3023.48000000", "3019.51000000", "3021.01000000", "677.14200000", 1752506459999, "2045746.43417600", 4381, "354.95480000", "1072444.43809100", "0"], [1752506460000, "3021.02000000", "3025.00000000", "3018.94000000", "3023.30000000", "1113.35800000", 1752506519999, "3364650.27063900", 5742, "726.96780000", "2197000.16298400", "0"], [1752506520000, "3023.29000000", "3024.19000000", "3021.31000000", "3021.31000000", "235.05150000", 1752506579999, "710524.69497100", 2494, "91.71370000", "277237.91726900", "0"], [1752506580000, "3021.31000000", "3026.62000000", "3021.04000000", "3026.29000000", "674.87660000", 1752506639999, "2040864.40096000", 3600, "505.92860000", "1529968.96830000", "0"], [1752506640000, "3026.29000000", "3027.92000000", "3025.20000000", "3027.07000000", "770.10050000", 1752506699999, "2330751.22684300", 3415, "537.47130000", "1626699.68593900", "0"], [1752506700000, "3027.06000000", "3028.87000000", "3024.75000000", "3024.75000000", "398.89740000", 1752506759999, "1207442.07792200", 2583, "189.63800000", "574044.48982600", "0"], [1752506760000, "3024.75000000", "3027.20000000", "3024.62000000", "3025.93000000", "373.11390000", 1752506819999, "1129061.34106700", 2540, "109.16470000", "330343.51936200", "0"], [1752506820000, "3025.94000000", "3031.37000000", "3025.69000000", "3029.06000000", "1511.37010000", 1752506879999, "4577931.63306200", 2870, "1209.48570000", "3663948.93780100", "0"], [1752506880000, "3029.06000000", "3032.87000000", "3028.91000000", "3032.20000000", "724.16060000", 1752506939999, "2195012.86927800", 4959, "323.04610000", "979131.35889900", "0"], [1752506940000, "3032.21000000", "3032.99000000", "3029.90000000", "3031.61000000", "842.55990000", 1752506999999, "2554438.12044500", 3076, "449.90210000", "1363999.64113500", "0"], [1752507000000, "3031.61000000", "3033.03000000", "3028.63000000", "3029.31000000", "453.92080000", 1752507059999, "1375848.57793100", 2709, "180.96100000", "548614.52185600", "0"], [1752507060000, "3029.31000000", "3030.27000000", "3025.68000000", "3027.39000000", "491.72840000", 1752507119999, "1488971.10301000", 4127, "161.25320000", "488319.85763500", "0"], [1752507120000, "3027.39000000", "3028.20000000", "3025.16000000", "3028.20000000", "806.58640000", 1752507179999, "2441086.28673100", 3008, "167.84880000", "508018.89975400", "0"], [1752507180000, "3028.19000000", "3028.45000000", "3022.50000000", "3025.15000000", "767.65030000", 1752507239999, "2322168.17048800", 3262, "265.90400000", "804229.52415600", "0"], [1752507240000, "3025.14000000", "3025.81000000", "3022.96000000", "3024.50000000", "189.06780000", 1752507299999, "571848.62550300", 2768, "100.03410000", "302555.47044300", "0"], [1752507300000, "3024.51000000", "3024.69000000", "3022.15000000", "3022.67000000", "549.86610000", 1752507359999, "1662519.20056000", 2563, "276.33090000", "835460.28610300", "0"], [1752507360000, "3022.66000000", "3029.98000000", "3022.13000000", "3029.69000000", "385.19790000", 1752507419999, "1165633.96664700", 2595, "228.75420000", "692153.43973600", "0"], [1752507420000, "3029.69000000", "3029.70000000", "3025.18000000", "3025.85000000", "223.22330000", 1752507479999, "675659.37564400", 2109, "62.25280000", "188409.04967500", "0"], [1752507480000, "3025.85000000", "3027.97000000", "3025.24000000", "3027.80000000", "188.04110000", 1752507539999, "569132.97619200", 1865, "108.20610000", "327496.85805100", "0"], [1752507540000, "3027.80000000", "3027.91000000", "3024.21000000", "3025.19000000", "293.23170000", 1752507599999, "887201.14618300", 2053, "30.91970000", "93553.85621000", "0"], [1752507600000, "3025.20000000", "3029.89000000", "3024.50000000", "3029.89000000", "247.73830000", 1752507659999, "749863.80745600", 2090, "159.24790000", "482007.32707400", "0"], [1752507660000, "3029.90000000", "3029.90000000", "3027.09000000", "3029.20000000", "156.42080000", 1752507719999, "473673.01570300", 1703, "75.81300000", "229574.79711600", "0"], [1752507720000, "3029.21000000", "3029.79000000", "3026.63000000", "3026.64000000", "292.73820000", 1752507779999, "886457.16318300", 1807, "52.86370000", "160101.65424000", "0"], [1752507780000, "3026.64000000", "3028.45000000", "3023.98000000", "3028.11000000", "486.52010000", 1752507839999, "1472488.37812000", 2398, "187.07510000", "566189.29917200", "0"], [1752507840000, "3028.11000000", "3028.11000000", "3025.17000000", "3025.98000000", "470.82640000", 1752507899999, "1425059.74751100", 2159, "112.43850000", "340274.68720100", "0"], [1752507900000, "3025.98000000", "3026.30000000", "3015.94000000", "3018.35000000", "1315.70370000", 1752507959999, "3973949.89076200", 6559, "451.96980000", "1365045.61619400", "0"], [1752507960000, "3018.36000000", "3023.86000000", "3018.14000000", "3020.50000000", "648.99110000", 1752508019999, "1960267.66167300", 3290, "210.90400000", "636992.29341200", "0"], [1752508020000, "3020.50000000", "3023.99000000", "3017.85000000", "3018.89000000", "624.99000000", 1752508079999, "1888009.01251000", 3995, "231.81010000", "700050.67946700", "0"], [1752508080000, "3018.89000000", "3018.90000000", "3009.35000000", "3009.89000000", "2183.25530000", 1752508139999, "6577610.22346700", 10144, "757.79710000", "2283296.19555300", "0"], [1752508140000, "3009.89000000", "3010.90000000", "3004.19000000", "3008.29000000", "2693.16120000", 1752508199999, "8099937.93110400", 11931, "1241.81000000", "3735067.73792100", "0"], [1752508200000, "3008.29000000", "3013.00000000", "3007.61000000", "3008.61000000", "902.97600000", 1752508259999, "2717846.10628000", 5659, "484.05660000", "1456991.42082500", "0"], [1752508260000, "3008.62000000", "3011.58000000", "3004.36000000", "3004.36000000", "1265.96100000", 1752508319999, "3807194.41430500", 6543, "442.93860000", "1332171.61750600", "0"], [1752508320000, "3004.36000000", "3004.78000000", "2993.20000000", "2998.06000000", "5342.98730000", 1752508379999, "16022908.42013300", 16943, "1372.06560000", "4113951.80054000", "0"], [1752508380000, "2998.06000000", "3002.78000000", "2994.00000000", "3000.70000000", "3589.75960000", 1752508439999, "10768904.76219900", 11211, "1852.55380000", "5556956.37559500", "0"], [1752508440000, "3000.69000000", "3004.69000000", "2998.42000000", "3003.37000000", "2459.17520000", 1752508499999, "7380977.91421400", 9619, "1458.14790000", "4376170.03616900", "0"], [1752508500000, "3003.36000000", "3005.00000000", "2999.00000000", "3003.87000000", "2155.63080000", 1752508559999, "6471583.90480000", 7498, "1044.56640000", "3135911.22091600", "0"], [1752508560000, "3003.88000000", "3012.08000000", "3003.39000000", "3010.58000000", "1712.90190000", 1752508619999, "5151730.88257500", 5683, "1259.76060000", "3788369.25568800", "0"], [1752508620000, "3010.58000000", "3013.41000000", "3008.77000000", "3012.39000000", "1359.76620000", 1752508679999, "4095082.00738500", 5914, "697.58340000", "2100901.56232500", "0"], [1752508680000, "3012.40000000", "3013.15000000", "3009.53000000", "3010.77000000", "1186.38910000", 1752508739999, "3572271.26633500", 4260, "395.11850000", "1189672.42156400", "0"], [1752508740000, "3010.76000000", "3013.00000000", "3009.11000000", "3012.49000000", "1196.62990000", 1752508799999, "3603491.78350200", 3048, "413.66980000", "1245657.85174900", "0"], [1752508800000, "3012.48000000", "3013.11000000", "3009.60000000", "3011.11000000", "963.08930000", 1752508859999, "2900103.66601600", 4322, "310.26810000", "934277.48609000", "0"], [1752508860000, "3011.11000000", "3012.13000000", "3008.87000000", "3010.85000000", "948.61460000", 1752508919999, "2855841.51545300", 3557, "536.83490000", "1616171.65874100", "0"], [1752508920000, "3010.85000000", "3012.21000000", "3007.29000000", "3009.38000000", "1052.67650000", 1752508979999, "3169124.11737600", 4384, "488.69870000", "1471153.98784400", "0"], [1752508980000, "3009.39000000", "3012.40000000", "3008.71000000", "3010.84000000", "654.99670000", 1752509039999, "1971885.48365200", 3343, "294.19210000", "885662.91037500", "0"], [1752509040000, "3010.83000000", "3011.53000000", "3007.52000000", "3007.89000000", "562.32700000", 1752509099999, "1692545.21324600", 3512, "273.30310000", "822671.21702900", "0"], [1752509100000, "3007.89000000", "3008.94000000", "3004.42000000", "3007.21000000", "559.94500000", 1752509159999, "1683981.89577500", 4071, "240.86020000", "724290.39309400", "0"], [1752509160000, "3007.22000000", "3012.32000000", "3007.22000000", "3008.64000000", "1931.03760000", 1752509219999, "5811619.40924500", 4602, "1368.08660000", "4117549.07590500", "0"], [1752509220000, "3008.63000000", "3011.52000000", "3008.33000000", "3009.59000000", "1052.16420000", 1752509279999, "3166168.25919900", 3671, "544.20960000", "1637574.18722500", "0"], [1752509280000, "3009.59000000", "3011.09000000", "3007.50000000", "3008.49000000", "410.23650000", 1752509339999, "1234760.33099900", 3393, "150.00280000", "451449.71278100", "0"], [1752509340000, "3008.49000000", "3009.99000000", "3005.00000000", "3009.66000000", "1000.59920000", 1752509399999, "3008911.59008600", 4354, "530.17590000", "1594236.50871900", "0"], [1752509400000, "3009.66000000", "3011.52000000", "3005.40000000", "3006.22000000", "621.42200000", 1752509459999, "1869567.84441300", 3957, "256.64330000", "772177.90814200", "0"], [1752509460000, "3006.22000000", "3007.21000000", "3002.79000000", "3005.12000000", "434.42390000", 1752509519999, "1305301.45729200", 4599, "210.74150000", "633160.86836500", "0"], [1752509520000, "3005.12000000", "3005.92000000", "3003.21000000", "3005.26000000", "773.97640000", 1752509579999, "2325453.52981300", 2739, "417.36590000", "1254035.00310400", "0"], [1752509580000, "3005.26000000", "3007.35000000", "3002.21000000", "3003.19000000", "536.50070000", 1752509639999, "1612264.03401700", 3004, "334.08100000", "1004068.98947400", "0"], [1752509640000, "3003.19000000", "3005.00000000", "2999.91000000", "3003.13000000", "1202.52790000", 1752509699999, "3610836.97092200", 6240, "505.09190000", "1516672.26921200", "0"], [1752509700000, "3003.13000000", "3010.55000000", "3001.57000000", "3004.26000000", "1265.81860000", 1752509759999, "3807205.16828100", 6737, "584.86080000", "1759007.53064000", "0"], [1752509760000, "3004.27000000", "3009.09000000", "3004.27000000", "3008.02000000", "471.88490000", 1752509819999, "1418752.02572600", 4450, "246.03210000", "739629.75674600", "0"], [1752509820000, "3008.02000000", "3012.63000000", "3007.90000000", "3012.11000000", "764.67680000", 1752509879999, "2301597.43524900", 3606, "409.72530000", "1233378.27228100", "0"], [1752509880000, "3012.11000000", "3018.26000000", "3012.11000000", "3018.24000000", "951.66390000", 1752509939999, "2869884.68455800", 5160, "798.87570000", "2409038.59787500", "0"], [1752509940000, "3018.24000000", "3020.00000000", "3016.62000000", "3016.62000000", "399.77860000", 1752509999999, "1206764.71938800", 3423, "197.03060000", "594811.65549600", "0"], [1752510000000, "3016.62000000", "3016.67000000", "3010.96000000", "3016.06000000", "1048.78420000", 1752510059999, "3161261.90259400", 5071, "363.43590000", "1095381.74576900", "0"], [1752510060000, "3016.06000000", "3020.19000000", "3015.01000000", "3019.22000000", "899.72980000", 1752510119999, "2715911.24214000", 2809, "715.90060000", "2160943.88819700", "0"], [1752510120000, "3019.23000000", "3020.55000000", "3017.26000000", "3018.75000000", "687.97910000", 1752510179999, "2077009.40190800", 2637, "337.69560000", "1019453.30791300", "0"], [1752510180000, "3018.77000000", "3023.49000000", "3016.85000000", "3023.49000000", "396.01640000", 1752510239999, "1196024.84969400", 3408, "234.07470000", "706991.38733600", "0"], [1752510240000, "3023.48000000", "3025.45000000", "3021.56000000", "3023.57000000", "825.76970000", 1752510299999, "2496312.19552700", 5059, "331.04610000", "1000859.02646700", "0"], [1752510300000, "3023.58000000", "3024.44000000", "3021.80000000", "3023.57000000", "507.70510000", 1752510359999, "1534977.99798900", 3623, "261.93320000", "791874.12230700", "0"], [1752510360000, "3023.57000000", "3024.18000000", "3020.72000000", "3023.63000000", "297.70060000", 1752510419999, "900031.21172600", 3218, "102.72030000", "310541.93306700", "0"], [1752510420000, "3023.64000000", "3024.56000000", "3021.90000000", "3022.60000000", "701.83700000", 1752510479999, "2121819.31177000", 4461, "325.51440000", "984124.70056300", "0"], [1752510480000, "3022.60000000", "3023.08000000", "3020.25000000", "3020.70000000", "615.57100000", 1752510539999, "1860026.09918500", 2911, "270.32340000", "816811.03210800", "0"], [1752510540000, "3020.70000000", "3024.14000000", "3020.69000000", "3023.71000000", "761.99620000", 1752510599999, "2303420.96314000", 2300, "357.73640000", "1081414.31043800", "0"], [1752510600000, "3023.70000000", "3023.70000000", "3020.00000000", "3020.25000000", "350.18340000", 1752510659999, "1058156.78061400", 2603, "81.18560000", "245277.74858500", "0"], [1752510660000, "3020.24000000", "3020.24000000", "3014.84000000", "3017.27000000", "833.48630000", 1752510719999, "2514447.29258200", 4345, "221.10110000", "666933.21933400", "0"], [1752510720000, "3017.27000000", "3022.36000000", "3017.27000000", "3021.74000000", "740.24580000", 1752510779999, "2235787.97119200", 3442, "553.42050000", "1671536.33406600", "0"], [1752510780000, "3021.75000000", "3022.33000000", "3019.81000000", "3019.81000000", "282.19880000", 1752510839999, "852492.64865800", 1679, "163.64000000", "494372.46416400", "0"], [1752510840000, "3019.81000000", "3019.96000000", "3017.86000000", "3019.72000000", "287.66370000", 1752510899999, "868543.97311400", 1509, "128.29450000", "387380.77221700", "0"], [1752510900000, "3019.72000000", "3025.34000000", "3019.72000000", "3022.09000000", "363.27210000", 1752510959999, "1098406.16817400", 2765, "184.90620000", "559090.32657000", "0"], [1752510960000, "3022.10000000", "3023.90000000", "3020.27000000", "3023.90000000", "771.56380000", 1752511019999, "2331361.76547100", 2577, "589.26520000", "1780598.83300400", "0"], [1752511020000, "3023.91000000", "3024.65000000", "3021.88000000", "3021.88000000", "418.75300000", 1752511079999, "1266049.03725000", 2773, "99.24660000", "300061.59393200", "0"], [1752511080000, "3021.88000000", "3023.61000000", "3020.00000000", "3023.60000000", "405.79220000", 1752511139999, "1226030.84006400", 1950, "64.38140000", "194550.57460600", "0"], [1752511140000, "3023.59000000", "3025.55000000", "3023.32000000", "3025.12000000", "111.10350000", 1752511199999, "336058.43761800", 1400, "62.60290000", "189348.72906500", "0"], [1752511200000, "3025.11000000", "3028.58000000", "3024.54000000", "3028.57000000", "361.20160000", 1752511259999, "1093070.17419500", 2647, "209.29650000", "633469.57626100", "0"], [1752511260000, "3028.57000000", "3029.60000000", "3027.60000000", "3029.01000000", "384.05050000", 1752511319999, "1163177.37942900", 2170, "265.27070000", "803444.19704300", "0"], [1752511320000, "3029.01000000", "3029.96000000", "3025.84000000", "3025.84000000", "293.85190000", 1752511379999, "889854.43838600", 2183, "161.75710000", "489833.78005000", "0"], [1752511380000, "3025.84000000", "3026.10000000", "3022.16000000", "3023.81000000", "629.87520000", 1752511439999, "1904695.91699700", 2685, "212.45600000", "642484.12150300", "0"], [1752511440000, "3023.80000000", "3023.80000000", "3021.00000000", "3022.06000000", "691.50280000", 1752511499999, "2089729.25614900", 1819, "222.65180000", "672818.68721500", "0"], [1752511500000, "3022.05000000", "3022.06000000", "3015.44000000", "3016.05000000", "760.18690000", 1752511559999, "2294941.58486200", 2961, "173.18640000", "522971.73957900", "0"], [1752511560000, "3016.04000000", "3021.94000000", "3015.13000000", "3021.94000000", "297.15380000", 1752511619999, "897172.47126500", 2642, "223.22940000", "674044.93990600", "0"], [1752511620000, "3021.94000000", "3024.69000000", "3021.00000000", "3023.38000000", "262.35420000", 1752511679999, "793176.46898600", 2446, "151.66940000", "458535.73476000", "0"], [1752511680000, "3023.39000000", "3024.21000000", "3021.00000000", "3021.99000000", "459.83020000", 1752511739999, "1389652.20813700", 2112, "174.42140000", "527110.73470300", "0"], [1752511740000, "3021.99000000", "3024.44000000", "3021.56000000", "3024.39000000", "533.33770000", 1752511799999, "1612165.02226500", 2231, "364.32670000", "1101231.86729000", "0"], [1752511800000, "3024.38000000", "3026.60000000", "3024.05000000", "3026.60000000", "262.54170000", 1752511859999, "794207.59066800", 1572, "115.18480000", "348480.47655400", "0"], [1752511860000, "3026.59000000", "3028.71000000", "3025.54000000", "3027.29000000", "328.74690000", 1752511919999, "995144.01487300", 2522, "211.91290000", "641413.09067600", "0"], [1752511920000, "3027.29000000", "3028.14000000", "3026.13000000", "3028.12000000", "198.52020000", 1752511979999, "601009.83440800", 1800, "103.67090000", "313867.15633700", "0"], [1752511980000, "3028.12000000", "3028.66000000", "3026.80000000", "3028.62000000", "624.08520000", 1752512039999, "1889630.28676000", 1537, "255.38440000", "773261.73526400", "0"], [1752512040000, "3028.61000000", "3028.61000000", "3026.60000000", "3027.99000000", "623.96340000", 1752512099999, "1889227.18980900", 2610, "112.71020000", "341255.57451700", "0"], [1752512100000, "3028.00000000", "3028.42000000", "3024.82000000", "3027.35000000", "490.93430000", 1752512159999, "1485806.21379200", 2373, "110.12870000", "333267.03014500", "0"], [1752512160000, "3027.35000000", "3028.24000000", "3026.72000000", "3027.21000000", "389.96790000", 1752512219999, "1180672.76070500", 1714, "110.67270000", "335049.60372200", "0"], [1752512220000, "3027.21000000", "3029.44000000", "3027.20000000", "3027.99000000", "467.01660000", 1752512279999, "1414261.33033400", 2010, "287.91170000", "871853.71902800", "0"], [1752512280000, "3027.99000000", "3027.99000000", "3025.72000000", "3025.72000000", "128.83030000", 1752512339999, "389990.86527400", 1568, "60.47420000", "183084.15904800", "0"], [1752512340000, "3025.73000000", "3026.91000000", "3024.59000000", "3025.54000000", "249.49990000", 1752512399999, "754935.81574700", 1566, "64.27320000", "194462.01457300", "0"], [1752512400000, "3025.54000000", "3025.55000000", "3023.01000000", "3023.69000000", "493.99420000", 1752512459999, "1494032.68792100", 1564, "55.69950000", "168463.97232400", "0"], [1752512460000, "3023.69000000", "3023.71000000", "3021.75000000", "3021.75000000", "346.95470000", 1752512519999, "1048695.88331700", 2602, "187.26170000", "565947.58971400", "0"], [1752512520000, "3021.75000000", "3024.30000000", "3020.10000000", "3024.29000000", "377.44380000", 1752512579999, "1140663.08888700", 2378, "185.40560000", "560396.57290900", "0"], [1752512580000, "3024.29000000", "3025.09000000", "3021.65000000", "3021.96000000", "546.29100000", 1752512639999, "1651582.25267800", 2396, "167.66200000", "506870.59716800", "0"], [1752512640000, "3021.97000000", "3022.64000000", "3020.04000000", "3022.52000000", "294.74900000", 1752512699999, "890466.69950700", 2030, "85.92740000", "259582.07519800", "0"], [1752512700000, "3022.51000000", "3022.52000000", "3020.39000000", "3022.22000000", "165.05140000", 1752512759999, "498700.71341600", 1501, "80.87310000", "244357.33435200", "0"], [1752512760000, "3022.22000000", "3023.39000000", "3020.35000000", "3021.37000000", "491.30300000", 1752512819999, "1484830.45652200", 2072, "170.62810000", "515685.75870100", "0"], [1752512820000, "3021.37000000", "3023.05000000", "3020.72000000", "3022.50000000", "246.31690000", 1752512879999, "744278.11538800", 1724, "111.33410000", "336415.52392400", "0"], [1752512880000, "3022.50000000", "3022.51000000", "3020.40000000", "3020.41000000", "645.05180000", 1752512939999, "1948895.58346600", 1899, "102.34150000", "309213.79587200", "0"], [1752512940000, "3020.41000000", "3021.40000000", "3019.57000000", "3021.31000000", "704.72490000", 1752512999999, "2128560.49183500", 2080, "224.85520000", "679202.70243700", "0"], [1752513000000, "3021.31000000", "3021.75000000", "3017.73000000", "3019.18000000", "986.14250000", 1752513059999, "2977862.86837100", 3223, "526.80740000", "1590770.89371700", "0"], [1752513060000, "3019.19000000", "3020.85000000", "3018.91000000", "3020.85000000", "571.25370000", 1752513119999, "1724949.40487400", 1797, "253.53870000", "765508.23833000", "0"], [1752513120000, "3020.84000000", "3021.88000000", "3019.95000000", "3021.88000000", "461.91070000", 1752513179999, "1395185.70057800", 1311, "95.69630000", "289062.81261200", "0"], [1752513180000, "3021.88000000", "3024.00000000", "3021.79000000", "3023.86000000", "249.84210000", 1752513239999, "755235.91181400", 1554, "180.13360000", "544482.26031500", "0"], [1752513240000, "3023.85000000", "3023.95000000", "3023.11000000", "3023.84000000", "463.36970000", 1752513299999, "1400987.67010600", 1731, "161.87760000", "489428.31245800", "0"], [1752513300000, "3023.83000000", "3023.83000000", "3018.30000000", "3018.30000000", "396.80610000", 1752513359999, "1198716.47666100", 2105, "80.07140000", "241851.31354500", "0"], [1752513360000, "3018.30000000", "3019.64000000", "3016.34000000", "3018.73000000", "676.49530000", 1752513419999, "2041579.68454400", 3080, "229.65690000", "693052.99310300", "0"], [1752513420000, "3018.74000000", "3021.76000000", "3018.05000000", "3021.75000000", "788.14860000", 1752513479999, "2379005.66152400", 1837, "388.23410000", "1171892.78676400", "0"], [1752513480000, "3021.76000000", "3021.76000000", "3019.02000000", "3020.24000000", "247.35550000", 1752513539999, "747049.18346300", 1518, "123.68550000", "373524.08761700", "0"], [1752513540000, "3020.24000000", "3020.68000000", "3019.00000000", "3019.35000000", "272.95050000", 1752513599999, "824180.30558000", 1838, "77.35110000", "233574.14364900", "0"], [1752513600000, "3019.33000000", "3019.33000000", "3016.02000000", "3017.77000000", "337.41290000", 1752513659999, "1018237.54487900", 1939, "157.37030000", "474871.89376700", "0"], [1752513660000, "3017.78000000", "3019.04000000", "3016.62000000", "3018.55000000", "508.74410000", 1752513719999, "1535206.80092800", 2552, "160.32170000", "483778.16634500", "0"], [1752513720000, "3018.56000000", "3018.56000000", "3016.34000000", "3017.77000000", "147.76590000", 1752513779999, "445847.54102000", 1319, "62.41970000", "188333.40817700", "0"], [1752513780000, "3017.77000000", "3018.14000000", "3016.65000000", "3017.50000000", "152.56900000", 1752513839999, "460370.18345200", 1207, "95.45950000", "288039.50487800", "0"], [1752513840000, "3017.51000000", "3018.89000000", "3016.64000000", "3018.89000000", "199.61710000", 1752513899999, "602375.04327300", 1504, "62.05960000", "187279.51779800", "0"], [1752513900000, "3018.89000000", "3018.89000000", "3013.01000000", "3013.64000000", "714.66780000", 1752513959999, "2154924.64451800", 2886, "130.68210000", "393919.63718800", "0"], [1752513960000, "3013.64000000", "3013.65000000", "3008.05000000", "3008.51000000", "1194.37380000", 1752514019999, "3596080.49424300", 3989, "322.78190000", "971831.31337600", "0"], [1752514020000, "3008.50000000", "3011.76000000", "3008.00000000", "3011.75000000", "322.99850000", 1752514079999, "972046.24192900", 2164, "190.58210000", "573554.23741900", "0"], [1752514080000, "3011.75000000", "3014.24000000", "3010.11000000", "3010.40000000", "491.24180000", 1752514139999, "1479813.53566300", 2568, "192.78430000", "580780.41459800", "0"], [1752514140000, "3010.40000000", "3012.85000000", "3010.13000000", "3012.18000000", "118.24910000", 1752514199999, "356157.48607400", 1577, "49.99530000", "150537.30180500", "0"], [1752514200000, "3012.18000000", "3012.71000000", "3011.05000000", "3011.06000000", "140.73670000", 1752514259999, "423876.74404600", 1648, "39.81320000", "119909.07838600", "0"], [1752514260000, "3011.06000000", "3014.57000000", "3011.05000000", "3014.39000000", "76.38240000", 1752514319999, "230153.90724900", 1356, "38.50240000", "116000.52572200", "0"], [1752514320000, "3014.40000000", "3016.13000000", "3014.40000000", "3015.89000000", "185.77310000", 1752514379999, "560187.47096000", 1833, "65.43070000", "197284.02610400", "0"], [1752514380000, "3015.89000000", "3018.13000000", "3015.74000000", "3017.53000000", "204.47060000", 1752514439999, "616928.72034300", 1668, "105.32050000", "317734.02007400", "0"], [1752514440000, "3017.53000000", "3017.67000000", "3014.06000000", "3014.06000000", "144.87270000", 1752514499999, "436849.89154100", 1387, "29.65770000", "89414.31253000", "0"], [1752514500000, "3014.07000000", "3014.07000000", "3010.29000000", "3010.29000000", "159.65140000", 1752514559999, "480865.06620200", 2088, "53.05110000", "159797.83188700", "0"], [1752514560000, "3010.29000000", "3011.65000000", "3005.00000000", "3009.00000000", "715.71200000", 1752514619999, "2153520.62775200", 5131, "262.81700000", "790721.99336500", "0"], [1752514620000, "3009.01000000", "3010.02000000", "3007.51000000", "3008.37000000", "718.13660000", 1752514679999, "2160871.47749600", 2832, "331.97760000", "998812.95416900", "0"], [1752514680000, "3008.36000000", "3008.36000000", "3007.07000000", "3007.67000000", "307.53230000", 1752514739999, "924942.49181300", 1501, "182.46080000", "548762.67054100", "0"], [1752514740000, "3007.66000000", "3007.67000000", "3003.66000000", "3006.28000000", "751.60070000", 1752514799999, "2258775.12858900", 4352, "322.80170000", "970114.59933500", "0"], [1752514800000, "3006.28000000", "3009.42000000", "3005.01000000", "3009.10000000", "248.54110000", 1752514859999, "747331.24661700", 2780, "165.55480000", "497794.69913700", "0"], [1752514860000, "3009.10000000", "3009.68000000", "3008.33000000", "3009.24000000", "145.51130000", 1752514919999, "437833.07108500", 1695, "109.81560000", "330423.55992800", "0"], [1752514920000, "3009.24000000", "3009.24000000", "3006.14000000", "3006.14000000", "130.85490000", 1752514979999, "393553.07588700", 1675, "41.82290000", "125790.04654800", "0"], [1752514980000, "3006.14000000", "3008.02000000", "3006.14000000", "3008.01000000", "124.10890000", 1752515039999, "373158.91445000", 1542, "73.01760000", "219535.83091400", "0"], [1752515040000, "3008.01000000", "3008.21000000", "3006.37000000", "3007.08000000", "621.31790000", 1752515099999, "1868621.53725700", 1537, "242.39290000", "729007.91335300", "0"], [1752515100000, "3007.07000000", "3009.27000000", "3006.00000000", "3007.31000000", "392.88380000", 1752515159999, "1181690.75218000", 2204, "204.34150000", "614564.17114700", "0"], [1752515160000, "3007.31000000", "3007.42000000", "3005.00000000", "3005.81000000", "361.55520000", 1752515219999, "1086845.60674800", 2095, "47.94500000", "144132.66833400", "0"], [1752515220000, "3005.82000000", "3007.23000000", "3005.81000000", "3007.07000000", "439.71140000", 1752515279999, "1321921.31999200", 1373, "92.87000000", "279195.65296800", "0"], [1752515280000, "3007.06000000", "3012.20000000", "3007.06000000", "3012.19000000", "301.32610000", 1752515339999, "906792.93914700", 1778, "173.74720000", "522893.78493000", "0"], [1752515340000, "3012.19000000", "3012.19000000", "3010.00000000", "3010.59000000", "243.92150000", 1752515399999, "734502.24572500", 1849, "168.96500000", "508772.43983400", "0"], [1752515400000, "3010.59000000", "3010.90000000", "3009.11000000", "3009.36000000", "402.58270000", 1752515459999, "1211572.13504700", 1700, "177.11330000", "533023.84913000", "0"], [1752515460000, "3009.35000000", "3009.36000000", "3007.12000000", "3008.26000000", "490.74270000", 1752515519999, "1476504.28996400", 2235, "83.30150000", "250605.06078700", "0"], [1752515520000, "3008.26000000", "3008.79000000", "3007.49000000", "3008.03000000", "78.54860000", 1752515579999, "236297.30639800", 1039, "54.82090000", "164921.13372100", "0"], [1752515580000, "3008.03000000", "3008.16000000", "3006.30000000", "3007.30000000", "360.81890000", 1752515639999, "1085108.09862700", 2036, "45.36650000", "136434.31250900", "0"], [1752515640000, "3007.30000000", "3007.99000000", "3006.21000000", "3007.59000000", "602.47600000", 1752515699999, "1811548.36712800", 1987, "388.82610000", "1169055.19143600", "0"], [1752515700000, "3007.58000000", "3008.60000000", "3007.58000000", "3008.59000000", "86.27150000", 1752515759999, "259512.76806900", 726, "49.82730000", "149881.87051600", "0"], [1752515760000, "3008.60000000", "3008.78000000", "3008.33000000", "3008.34000000", "117.35170000", 1752515819999, "353059.82692900", 624, "67.99820000", "204572.77840700", "0"], [1752515820000, "3008.35000000", "3008.35000000", "3007.00000000", "3008.31000000", "354.16720000", 1752515879999, "1065320.56652600", 1153, "31.73820000", "95466.83781000", "0"], [1752515880000, "3008.32000000", "3008.52000000", "3008.11000000", "3008.34000000", "407.88280000", 1752515939999, "1227064.48594600", 976, "42.71900000", "128512.79358300", "0"], [1752515940000, "3008.34000000", "3008.86000000", "3006.52000000", "3008.86000000", "294.50330000", 1752515999999, "885718.00095800", 1079, "179.58630000", "540100.25352900", "0"], [1752516000000, "3008.87000000", "3011.00000000", "3008.59000000", "3010.99000000", "217.73780000", 1752516059999, "655241.32921200", 1393, "135.63760000", "408188.41785300", "0"], [1752516060000, "3010.99000000", "3012.49000000", "3008.11000000", "3008.89000000", "247.48920000", 1752516119999, "745009.69487400", 2072, "137.77590000", "414683.90531300", "0"], [1752516120000, "3008.90000000", "3009.19000000", "3005.55000000", "3005.55000000", "465.08130000", 1752516179999, "1398731.84033300", 2512, "40.25630000", "121053.18115200", "0"], [1752516180000, "3005.56000000", "3007.07000000", "3005.56000000", "3006.39000000", "481.78980000", 1752516239999, "1448577.63661900", 1477, "73.05610000", "219637.78982900", "0"], [1752516240000, "3006.40000000", "3008.00000000", "3005.56000000", "3005.57000000", "409.29810000", 1752516299999, "1230644.28699200", 1527, "146.26980000", "439780.76585900", "0"], [1752516300000, "3005.56000000", "3006.08000000", "3003.00000000", "3003.57000000", "426.46440000", 1752516359999, "1281345.34238800", 2198, "146.45630000", "440036.72621500", "0"], [1752516360000, "3003.57000000", "3005.20000000", "3003.00000000", "3005.19000000", "317.83440000", 1752516419999, "954711.92304500", 1885, "186.44160000", "560042.27198000", "0"], [1752516420000, "3005.20000000", "3005.80000000", "3003.81000000", "3003.85000000", "166.62100000", 1752516479999, "500717.97351600", 1288, "36.56570000", "109885.58379800", "0"], [1752516480000, "3003.84000000", "3003.85000000", "2997.84000000", "2997.87000000", "1343.83950000", 1752516539999, "4031878.81359200", 5979, "406.47710000", "1219565.93595400", "0"], [1752516540000, "2997.87000000", "2997.87000000", "2994.81000000", "2996.78000000", "1202.13380000", 1752516599999, "3602092.80273700", 4138, "430.68490000", "1290349.00927100", "0"], [1752516600000, "2996.79000000", "2999.20000000", "2992.30000000", "2999.17000000", "2106.22180000", 1752516659999, "6308768.35468100", 6213, "1186.17110000", "3552749.06522600", "0"], [1752516660000, "2999.16000000", "3002.27000000", "2999.10000000", "3002.11000000", "484.06860000", 1752516719999, "1452354.46814100", 1962, "279.44800000", "838565.11650400", "0"], [1752516720000, "3002.12000000", "3002.12000000", "3000.35000000", "3001.10000000", "293.57090000", 1752516779999, "881102.30264000", 1979, "94.42100000", "283361.84553900", "0"], [1752516780000, "3001.10000000", "3003.99000000", "3000.99000000", "3003.99000000", "328.84460000", 1752516839999, "987371.68532600", 1199, "241.59560000", "725420.73583800", "0"], [1752516840000, "3004.00000000", "3005.02000000", "3002.91000000", "3002.91000000", "255.11040000", 1752516899999, "766321.62510000", 1822, "86.87520000", "260956.76589200", "0"], [1752516900000, "3002.91000000", "3006.56000000", "3001.62000000", "3006.22000000", "199.87870000", 1752516959999, "600460.29777800", 1811, "125.42260000", "376828.49951400", "0"], [1752516960000, "3006.22000000", "3007.89000000", "3004.05000000", "3004.06000000", "353.49010000", 1752517019999, "1062556.11086000", 2319, "166.28960000", "499837.54445200", "0"], [1752517020000, "3004.06000000", "3004.42000000", "3002.54000000", "3003.28000000", "237.97060000", 1752517079999, "714712.65953700", 1991, "78.99570000", "237254.98007300", "0"], [1752517080000, "3003.28000000", "3006.37000000", "3002.31000000", "3005.99000000", "290.83520000", 1752517139999, "873742.09522400", 1947, "201.39790000", "605039.95850200", "0"], [1752517140000, "3005.98000000", "3005.99000000", "3004.80000000", "3004.91000000", "158.54990000", 1752517199999, "476481.94125100", 1175, "45.60760000", "137066.85525300", "0"], [1752517200000, "3004.91000000", "3005.42000000", "3002.35000000", "3003.37000000", "112.19790000", 1752517259999, "337032.80830500", 1805, "36.51530000", "109684.75205100", "0"], [1752517260000, "3003.37000000", "3006.23000000", "3003.37000000", "3006.23000000", "59.67560000", 1752517319999, "179346.78716200", 1205, "42.09570000", "126511.36053300", "0"], [1752517320000, "3006.23000000", "3009.67000000", "3006.22000000", "3007.27000000", "387.79940000", 1752517379999, "1166430.87974200", 2131, "144.39700000", "434305.36614300", "0"], [1752517380000, "3007.28000000", "3007.59000000", "3005.40000000", "3006.64000000", "773.32900000", 1752517439999, "2325128.52953100", 1557, "282.86430000", "850380.77393900", "0"], [1752517440000, "3006.63000000", "3008.48000000", "3006.63000000", "3008.48000000", "318.29440000", 1752517499999, "957190.57601900", 1452, "120.75590000", "363145.63551700", "0"], [1752517500000, "3008.49000000", "3012.96000000", "3008.49000000", "3011.34000000", "439.65550000", 1752517559999, "1323975.67475400", 2467, "242.33460000", "729737.33957000", "0"], [1752517560000, "3011.34000000", "3012.11000000", "3010.62000000", "3011.39000000", "207.81580000", 1752517619999, "625844.77170500", 1322, "33.19580000", "99971.74846500", "0"], [1752517620000, "3011.40000000", "3011.40000000", "3007.54000000", "3007.89000000", "491.10120000", 1752517679999, "1478217.29261700", 1860, "107.38370000", "323194.80313400", "0"], [1752517680000, "3007.88000000", "3010.20000000", "3007.88000000", "3009.12000000", "339.15500000", 1752517739999, "1020586.08266100", 1369, "134.56060000", "404874.01440800", "0"], [1752517740000, "3009.11000000", "3009.24000000", "3007.51000000", "3008.52000000", "261.63770000", 1752517799999, "787106.03653800", 1474, "91.60850000", "275605.87135400", "0"], [1752517800000, "3008.52000000", "3012.95000000", "3007.58000000", "3010.73000000", "538.74230000", 1752517859999, "1621772.58395200", 2475, "301.08570000", "906490.64920500", "0"], [1752517860000, "3010.73000000", "3012.10000000", "3010.20000000", "3011.78000000", "273.36490000", 1752517919999, "823154.43877700", 931, "42.00490000", "126480.06381000", "0"], [1752517920000, "3011.78000000", "3012.49000000", "3010.43000000", "3011.01000000", "343.37980000", 1752517979999, "1034111.94169500", 1751, "49.87520000", "150200.76378200", "0"], [1752517980000, "3011.01000000", "3011.01000000", "3009.19000000", "3010.12000000", "223.79140000", 1752518039999, "673539.90772000", 1958, "81.43320000", "245083.13083900", "0"], [1752518040000, "3010.12000000", "3010.13000000", "3007.64000000", "3007.64000000", "202.95870000", 1752518099999, "610771.70494600", 1162, "9.78700000", "29448.50927100", "0"], [1752518100000, "3007.64000000", "3008.79000000", "3004.41000000", "3005.05000000", "313.39000000", 1752518159999, "942108.69080200", 2220, "92.00970000", "276535.73972000", "0"], [1752518160000, "3005.06000000", "3005.84000000", "2998.07000000", "2998.25000000", "1311.35590000", 1752518219999, "3935902.92316500", 4583, "255.48190000", "766615.71449900", "0"], [1752518220000, "2998.25000000", "2998.94000000", "2996.00000000", "2997.52000000", "839.24080000", 1752518279999, "2515797.09520300", 3721, "254.44010000", "762684.49753300", "0"], [1752518280000, "2997.51000000", "3001.55000000", "2997.51000000", "2997.51000000", "894.92110000", 1752518339999, "2684243.54143700", 2452, "135.14080000", "405304.23670800", "0"], [1752518340000, "2997.52000000", "2999.40000000", "2997.51000000", "2997.93000000", "861.22800000", 1752518399999, "2582213.09538200", 2723, "280.12230000", "839921.68203600", "0"], [1752518400000, "2998.04000000", "3001.25000000", "2997.21000000", "3000.88000000", "419.07960000", 1752518459999, "1256925.04873300", 1713, "102.07490000", "306139.36714800", "0"], [1752518460000, "3000.89000000", "3003.67000000", "3000.37000000", "3003.64000000", "419.35910000", 1752518519999, "1259043.25656700", 1633, "306.36020000", "919835.72547000", "0"], [1752518520000, "3003.64000000", "3004.27000000", "3002.19000000", "3003.80000000", "484.80730000", 1752518579999, "1456120.11933400", 1478, "64.21560000", "192867.38197600", "0"], [1752518580000, "3003.80000000", "3005.49000000", "3000.57000000", "3003.39000000", "724.83040000", 1752518639999, "2176029.05563500", 1800, "102.66670000", "308264.89529300", "0"], [1752518640000, "3003.40000000", "3004.60000000", "3002.40000000", "3003.44000000", "190.64330000", 1752518699999, "572622.66283300", 1003, "102.38820000", "307562.76249600", "0"], [1752518700000, "3003.43000000", "3004.05000000", "3000.34000000", "3000.77000000", "524.06120000", 1752518759999, "1573370.19001300", 1701, "194.58630000", "584037.14885100", "0"], [1752518760000, "3000.76000000", "3004.00000000", "3000.76000000", "3003.04000000", "139.28710000", 1752518819999, "418185.92535000", 1518, "100.67060000", "302213.85271300", "0"], [1752518820000, "3003.04000000", "3003.05000000", "2999.37000000", "3001.65000000", "380.97830000", 1752518879999, "1143158.90831700", 2147, "96.45790000", "289389.89761400", "0"], [1752518880000, "3001.64000000", "3001.64000000", "2998.57000000", "2998.58000000", "154.13040000", 1752518939999, "462393.05261700", 1695, "46.72720000", "140171.57018600", "0"], [1752518940000, "2998.57000000", "2998.57000000", "2995.85000000", "2997.40000000", "711.06320000", 1752518999999, "2131121.86867100", 3097, "209.20280000", "626931.79378100", "0"], [1752519000000, "2997.40000000", "2997.97000000", "2994.21000000", "2994.81000000", "738.98280000", 1752519059999, "2213958.78883800", 3160, "355.61860000", "1065634.55351400", "0"], [1752519060000, "2994.82000000", "2995.88000000", "2985.00000000", "2986.61000000", "2979.94220000", 1752519119999, "8908334.76558700", 9777, "946.58940000", "2829890.82921800", "0"], [1752519120000, "2986.61000000", "2986.99000000", "2983.00000000", "2985.60000000", "2342.46670000", 1752519179999, "6991479.83453400", 8716, "951.54170000", "2839947.69058100", "0"], [1752519180000, "2985.60000000", "2987.99000000", "2985.00000000", "2987.39000000", "923.39480000", 1752519239999, "2757743.29106500", 3551, "374.71440000", "1119101.09294700", "0"], [1752519240000, "2987.40000000", "2988.69000000", "2986.26000000", "2987.85000000", "412.58550000", 1752519299999, "1232540.98359300", 1935, "118.38900000", "353659.13770100", "0"], [1752519300000, "2987.85000000", "2988.66000000", "2987.01000000", "2988.65000000", "381.14810000", 1752519359999, "1138836.25754000", 2245, "280.82010000", "839058.57956400", "0"], [1752519360000, "2988.65000000", "2989.99000000", "2987.23000000", "2987.24000000", "349.62220000", 1752519419999, "1045002.16827000", 1927, "63.33810000", "189305.44891500", "0"], [1752519420000, "2987.24000000", "2989.72000000", "2985.23000000", "2988.23000000", "399.33230000", 1752519479999, "1192995.42313300", 2587, "150.87170000", "450730.85394600", "0"], [1752519480000, "2988.23000000", "2989.88000000", "2987.96000000", "2988.57000000", "175.56630000", 1752519539999, "524701.22571500", 1437, "51.11100000", "152753.62018500", "0"], [1752519540000, "2988.57000000", "2990.00000000", "2988.57000000", "2989.50000000", "308.29240000", 1752519599999, "921601.53361800", 951, "77.26580000", "230989.71006300", "0"], [1752519600000, "2989.50000000", "2992.20000000", "2986.90000000", "2991.60000000", "1127.67110000", 1752519659999, "3371267.84063100", 4199, "728.56920000", "2178258.00616600", "0"], [1752519660000, "2991.59000000", "2995.51000000", "2990.62000000", "2993.14000000", "1149.42480000", 1752519719999, "3439660.73691800", 4351, "411.86890000", "1232540.69126100", "0"], [1752519720000, "2993.15000000", "2994.67000000", "2992.74000000", "2994.67000000", "209.02200000", 1752519779999, "625788.42785000", 1666, "78.30420000", "234407.62628600", "0"], [1752519780000, "2994.68000000", "2997.38000000", "2994.67000000", "2995.64000000", "273.67790000", 1752519839999, "819934.27399400", 1744, "130.32580000", "390472.99881400", "0"], [1752519840000, "2995.63000000", "2996.49000000", "2995.05000000", "2996.48000000", "343.94340000", 1752519899999, "1030407.27778100", 1344, "93.70580000", "280725.83342700", "0"], [1752519900000, "2996.49000000", "2998.02000000", "2996.31000000", "2998.01000000", "461.32250000", 1752519959999, "1382678.72379000", 2131, "233.71420000", "700525.30085500", "0"], [1752519960000, "2998.01000000", "2998.70000000", "2997.55000000", "2998.60000000", "227.21830000", 1752520019999, "681198.35000900", 1379, "105.61820000", "316641.48391600", "0"], [1752520020000, "2998.60000000", "3000.35000000", "2998.27000000", "2999.11000000", "362.70060000", 1752520079999, "1087832.19693300", 2380, "151.95860000", "455759.60288100", "0"], [1752520080000, "2999.10000000", "2999.88000000", "2996.06000000", "2996.06000000", "342.21180000", 1752520139999, "1026155.62129200", 1996, "129.45410000", "388199.11988100", "0"], [1752520140000, "2996.06000000", "2998.70000000", "2995.85000000", "2998.69000000", "503.26820000", 1752520199999, "1508527.79753200", 1405, "348.98520000", "1046035.09922700", "0"], [1752520200000, "2998.69000000", "2998.69000000", "2992.84000000", "2996.01000000", "924.50860000", 1752520259999, "2768876.66045400", 3165, "587.95800000", "1760958.50807800", "0"], [1752520260000, "2996.00000000", "2996.15000000", "2994.21000000", "2994.38000000", "355.26930000", 1752520319999, "1064111.62712000", 1608, "30.13150000", "90258.73897600", "0"], [1752520320000, "2994.39000000", "2994.39000000", "2990.34000000", "2990.34000000", "461.13660000", 1752520379999, "1379865.63977200", 2188, "138.04930000", "413050.22686300", "0"], [1752520380000, "2990.34000000", "2990.79000000", "2988.16000000", "2988.78000000", "444.67800000", 1752520439999, "1329370.61359300", 2375, "126.96110000", "379595.94209300", "0"], [1752520440000, "2988.78000000", "2993.26000000", "2988.50000000", "2993.04000000", "377.50080000", 1752520499999, "1128733.45181800", 2352, "162.99320000", "487511.32325300", "0"], [1752520500000, "2993.04000000", "2993.04000000", "2990.02000000", "2990.68000000", "345.39520000", 1752520559999, "1033125.26923700", 2077, "100.59020000", "300869.78825900", "0"], [1752520560000, "2990.67000000", "2990.67000000", "2985.88000000", "2990.22000000", "741.34000000", 1752520619999, "2215069.74675000", 3457, "262.64510000", "784607.62446200", "0"], [1752520620000, "2990.22000000", "2994.00000000", "2989.42000000", "2994.00000000", "429.21550000", 1752520679999, "1284089.69375100", 1921, "252.78750000", "756268.57778400", "0"], [1752520680000, "2993.99000000", "2994.38000000", "2992.46000000", "2993.68000000", "305.27150000", 1752520739999, "913905.06041200", 1159, "46.38720000", "138861.01770600", "0"], [1752520740000, "2993.67000000", "2994.47000000", "2990.32000000", "2991.45000000", "459.95290000", 1752520799999, "1376274.69680600", 2225, "126.59380000", "378774.82216900", "0"], [1752520800000, "2991.45000000", "2993.41000000", "2989.31000000", "2992.59000000", "452.01370000", 1752520859999, "1352221.22971600", 2454, "93.40760000", "279417.98034500", "0"], [1752520860000, "2992.59000000", "2992.94000000", "2991.40000000", "2992.94000000", "514.53110000", 1752520919999, "1539498.10742500", 1639, "390.63480000", "1168785.34718800", "0"], [1752520920000, "2992.94000000", "2993.91000000", "2992.65000000", "2992.89000000", "252.83660000", 1752520979999, "756821.09059200", 1589, "103.61820000", "310139.80909500", "0"], [1752520980000, "2992.89000000", "2993.15000000", "2991.65000000", "2991.65000000", "375.42800000", 1752521039999, "1123512.94605800", 1690, "215.41730000", "644630.69374600", "0"], [1752521040000, "2991.64000000", "2993.00000000", "2988.93000000", "2991.87000000", "316.26360000", 1752521099999, "946013.85030300", 2569, "99.60100000", "297905.08238400", "0"], [1752521100000, "2991.88000000", "2996.00000000", "2991.87000000", "2995.99000000", "189.45460000", 1752521159999, "567193.41553800", 1759, "170.00440000", "508951.06766800", "0"], [1752521160000, "2995.99000000", "2997.97000000", "2995.83000000", "2996.58000000", "354.81950000", 1752521219999, "1063201.65289700", 1938, "200.98920000", "602220.08557600", "0"], [1752521220000, "2996.57000000", "2998.29000000", "2996.57000000", "2996.81000000", "377.64580000", 1752521279999, "1131966.91275000", 1656, "51.71490000", "155016.03719300", "0"], [1752521280000, "2996.81000000", "2997.68000000", "2995.44000000", "2995.99000000", "808.86250000", 1752521339999, "2423836.50366000", 2246, "411.77320000", "1234017.01339800", "0"], [1752521340000, "2995.99000000", "2996.60000000", "2995.90000000", "2996.28000000", "527.59350000", 1752521399999, "1580774.70810200", 1251, "144.12410000", "431821.82059000", "0"], [1752521400000, "2996.29000000", "2997.15000000", "2995.76000000", "2997.15000000", "369.07830000", 1752521459999, "1105911.67558000", 1454, "124.29120000", "372427.94567800", "0"], [1752521460000, "2997.16000000", "2997.47000000", "2995.41000000", "2996.45000000", "569.45360000", 1752521519999, "1706572.08764700", 2304, "333.89890000", "1000608.60521100", "0"], [1752521520000, "2996.45000000", "2997.18000000", "2994.61000000", "2996.72000000", "774.44780000", 1752521579999, "2320342.90497900", 3108, "597.71600000", "1790835.58391500", "0"], [1752521580000, "2996.72000000", "2997.38000000", "2993.61000000", "2995.99000000", "519.10010000", 1752521639999, "1555180.18523700", 2744, "253.83780000", "760528.26650000", "0"], [1752521640000, "2995.99000000", "2999.40000000", "2995.03000000", "2998.00000000", "233.43920000", 1752521699999, "699679.32009000", 2151, "103.62730000", "310649.32262000", "0"], [1752521700000, "2998.00000000", "3000.75000000", "2997.99000000", "3000.75000000", "107.02530000", 1752521759999, "321033.47932400", 1762, "67.75930000", "203262.14954600", "0"], [1752521760000, "3000.75000000", "3000.75000000", "2997.01000000", "2997.01000000", "874.41810000", 1752521819999, "2622206.18859300", 2511, "377.03580000", "1130668.41241400", "0"], [1752521820000, "2997.00000000", "2998.62000000", "2996.22000000", "2996.73000000", "472.55300000", 1752521879999, "1416333.02779000", 2575, "244.31800000", "732266.32714900", "0"], [1752521880000, "2996.72000000", "2999.88000000", "2996.49000000", "2998.75000000", "945.53980000", 1752521939999, "2835367.17551900", 2459, "811.39020000", "2433106.24818500", "0"], [1752521940000, "2998.75000000", "2999.17000000", "2996.10000000", "2998.12000000", "241.90690000", 1752521999999, "725062.78442200", 1955, "81.23440000", "243489.68931600", "0"], [1752522000000, "2998.12000000", "2999.90000000", "2997.38000000", "2998.20000000", "278.25170000", 1752522059999, "834362.88188000", 2072, "130.86470000", "392424.18984700", "0"], [1752522060000, "2998.16000000", "2999.65000000", "2998.16000000", "2998.99000000", "225.53050000", 1752522119999, "676341.86551100", 1332, "85.51690000", "256480.10686400", "0"], [1752522120000, "2998.98000000", "3000.63000000", "2996.39000000", "2998.92000000", "887.88380000", 1752522179999, "2662778.72269900", 2712, "455.22490000", "1365376.86458300", "0"], [1752522180000, "2998.92000000", "2998.92000000", "2997.81000000", "2997.81000000", "352.19130000", 1752522239999, "1055935.68029000", 889, "39.15480000", "117393.35742000", "0"], [1752522240000, "2997.82000000", "2999.43000000", "2996.81000000", "2999.43000000", "147.89000000", 1752522299999, "443373.30890100", 1319, "110.91460000", "332523.96449600", "0"], [1752522300000, "2999.44000000", "2999.44000000", "2997.59000000", "2997.75000000", "170.20640000", 1752522359999, "510273.94020900", 1252, "21.36890000", "64066.67971200", "0"], [1752522360000, "2997.74000000", "2998.80000000", "2996.15000000", "2997.51000000", "832.95580000", 1752522419999, "2496937.26133800", 3041, "532.40700000", "1596037.29941900", "0"], [1752522420000, "2997.51000000", "2998.00000000", "2996.47000000", "2997.04000000", "311.04490000", 1752522479999, "932232.12550600", 1860, "65.50240000", "196307.90382300", "0"], [1752522480000, "2997.04000000", "2997.04000000", "2994.06000000", "2994.86000000", "393.85370000", 1752522539999, "1179494.28171200", 1968, "94.03660000", "281636.73313000", "0"], [1752522540000, "2994.86000000", "2995.39000000", "2993.50000000", "2993.50000000", "365.25300000", 1752522599999, "1093773.81085900", 1876, "136.59020000", "409051.16102400", "0"], [1752522600000, "2993.50000000", "2995.10000000", "2992.53000000", "2993.77000000", "424.48550000", 1752522659999, "1270699.28986700", 2078, "211.54120000", "633256.25784700", "0"], [1752522660000, "2993.78000000", "2994.04000000", "2992.12000000", "2992.73000000", "254.68260000", 1752522719999, "762334.18517900", 1637, "100.83420000", "301851.49848900", "0"], [1752522720000, "2992.74000000", "2999.53000000", "2992.74000000", "2999.29000000", "1179.24210000", 1752522779999, "3535040.94487700", 3160, "969.69470000", "2906736.64909300", "0"], [1752522780000, "2999.29000000", "2999.56000000", "2997.45000000", "2999.56000000", "368.93200000", 1752522839999, "1106182.97702900", 1542, "43.50290000", "130448.09393900", "0"], [1752522840000, "2999.56000000", "3003.51000000", "2999.56000000", "3002.32000000", "609.25400000", 1752522899999, "1829234.10832400", 1972, "437.35550000", "1313101.38736400", "0"], [1752522900000, "3002.32000000", "3003.50000000", "3001.36000000", "3001.96000000", "550.03200000", 1752522959999, "1651307.01678000", 1759, "117.08260000", "351538.23432000", "0"], [1752522960000, "3001.97000000", "3002.02000000", "2995.01000000", "2996.89000000", "954.71390000", 1752523019999, "2862517.11439700", 3484, "212.80930000", "637907.80802000", "0"], [1752523020000, "2996.89000000", "2996.90000000", "2995.00000000", "2995.01000000", "388.91810000", 1752523079999, "1165155.61330800", 1519, "70.92020000", "212450.55052600", "0"], [1752523080000, "2995.00000000", "2999.74000000", "2995.00000000", "2999.74000000", "440.95920000", 1752523139999, "1321443.48251600", 1598, "270.16420000", "809756.92956600", "0"], [1752523140000, "2999.74000000", "3000.98000000", "2997.00000000", "3000.33000000", "1649.47430000", 1752523199999, "4946749.39741500", 4314, "498.51840000", "1494928.24768100", "0"], [1752523200000, "3000.35000000", "3000.35000000", "2995.52000000", "2995.52000000", "403.08050000", 1752523259999, "1208216.63956800", 2822, "147.00690000", "440580.17627600", "0"], [1752523260000, "2995.51000000", "2996.99000000", "2995.00000000", "2996.99000000", "186.48520000", 1752523319999, "558655.24920100", 2074, "137.29400000", "411293.73160300", "0"], [1752523320000, "2996.99000000", "2997.73000000", "2996.42000000", "2996.95000000", "205.90520000", 1752523379999, "617112.06002000", 1594, "110.35100000", "330698.64022000", "0"], [1752523380000, "2996.95000000", "2998.14000000", "2995.00000000", "2995.96000000", "242.97020000", 1752523439999, "727991.78815000", 2293, "43.33860000", "129863.45584900", "0"], [1752523440000, "2995.97000000", "2996.66000000", "2994.09000000", "2994.09000000", "439.80380000", 1752523499999, "1317567.36006600", 2032, "50.99590000", "152768.44540600", "0"], [1752523500000, "2994.09000000", "2994.65000000", "2988.89000000", "2988.89000000", "365.81540000", 1752523559999, "1094741.59700800", 3003, "145.96800000", "436892.46418400", "0"], [1752523560000, "2988.89000000", "2990.16000000", "2985.71000000", "2987.71000000", "673.14990000", 1752523619999, "2011294.44759600", 4503, "324.90760000", "970803.32163000", "0"], [1752523620000, "2987.71000000", "2992.36000000", "2987.27000000", "2992.35000000", "400.14190000", 1752523679999, "1196074.38621400", 2564, "209.75720000", "627023.02573800", "0"], [1752523680000, "2992.36000000", "2992.88000000", "2989.86000000", "2991.99000000", "301.39290000", 1752523739999, "901494.32084200", 2355, "86.03580000", "257360.77132300", "0"], [1752523740000, "2992.00000000", "2994.21000000", "2991.67000000", "2991.67000000", "427.12310000", 1752523799999, "1278315.43295200", 2525, "185.45260000", "555060.27826200", "0"], [1752523800000, "2991.67000000", "2993.25000000", "2990.33000000", "2991.79000000", "433.91850000", 1752523859999, "1298126.56897800", 2444, "194.62760000", "582247.73955400", "0"], [1752523860000, "2991.80000000", "2992.09000000", "2990.05000000", "2991.85000000", "271.07620000", 1752523919999, "810856.80384700", 1764, "90.87460000", "271800.58861300", "0"], [1752523920000, "2991.78000000", "2991.79000000", "2988.29000000", "2989.98000000", "591.30950000", 1752523979999, "1767539.02298500", 2536, "171.10480000", "511441.40659900", "0"], [1752523980000, "2989.99000000", "2993.70000000", "2989.26000000", "2989.49000000", "619.66110000", 1752524039999, "1853410.01246400", 3760, "322.20780000", "963704.78727400", "0"], [1752524040000, "2989.50000000", "2991.09000000", "2989.07000000", "2991.06000000", "466.01730000", 1752524099999, "1393375.01070000", 2500, "161.09270000", "481676.32373900", "0"], [1752524100000, "2991.06000000", "2991.21000000", "2987.19000000", "2989.06000000", "892.10090000", 1752524159999, "2666932.39590000", 3487, "487.58720000", "1457495.04211500", "0"], [1752524160000, "2989.05000000", "2989.05000000", "2980.97000000", "2984.17000000", "1027.16600000", 1752524219999, "3065894.77481600", 6220, "265.29230000", "791659.75636300", "0"], [1752524220000, "2984.18000000", "2988.29000000", "2983.50000000", "2988.28000000", "393.80310000", 1752524279999, "1175578.27469400", 2757, "199.03180000", "594232.73980400", "0"], [1752524280000, "2988.29000000", "2995.00000000", "2988.29000000", "2994.08000000", "363.10270000", 1752524339999, "1086797.02311900", 3793, "209.58270000", "627177.87590100", "0"], [1752524340000, "2994.07000000", "2998.98000000", "2993.51000000", "2996.39000000", "298.85320000", 1752524399999, "895453.46359500", 2233, "181.72350000", "544454.53027800", "0"], [1752524400000, "2996.39000000", "2996.39000000", "2991.99000000", "2994.94000000", "519.18450000", 1752524459999, "1554299.00207900", 3556, "142.33260000", "426073.60830500", "0"], [1752524460000, "2994.94000000", "2995.64000000", "2992.02000000", "2995.28000000", "594.81390000", 1752524519999, "1780642.48429500", 2567, "293.12310000", "877519.62272100", "0"], [1752524520000, "2995.27000000", "2996.15000000", "2994.15000000", "2995.56000000", "544.97870000", 1752524579999, "1632298.36230900", 1966, "264.79070000", "793082.17604400", "0"], [1752524580000, "2995.56000000", "2996.50000000", "2994.49000000", "2996.40000000", "417.52590000", 1752524639999, "1250688.86145200", 2052, "56.12560000", "168119.11175600", "0"], [1752524640000, "2996.40000000", "2997.95000000", "2996.15000000", "2997.95000000", "657.13650000", 1752524699999, "1969449.02525300", 1430, "459.81360000", "1378110.86633300", "0"], [1752524700000, "2997.96000000", "2999.52000000", "2997.72000000", "2999.52000000", "448.23690000", 1752524759999, "1344035.13492700", 1549, "84.90720000", "254598.51200600", "0"], [1752524760000, "2999.52000000", "3000.80000000", "2996.31000000", "2996.31000000", "372.32080000", 1752524819999, "1116368.04489400", 2187, "177.88100000", "533374.80823400", "0"], [1752524820000, "2996.31000000", "3001.17000000", "2996.31000000", "3000.35000000", "461.49290000", 1752524879999, "1384140.23853600", 1725, "345.36600000", "1036004.69283600", "0"], [1752524880000, "3000.34000000", "3002.05000000", "3000.08000000", "3000.31000000", "636.15990000", 1752524939999, "1909097.04066100", 1694, "407.96320000", "1224280.49988700", "0"], [1752524940000, "3000.31000000", "3001.70000000", "3000.30000000", "3001.70000000", "353.90670000", 1752524999999, "1062146.30861500", 1057, "51.00980000", "153077.82780200", "0"], [1752525000000, "3001.71000000", "3001.99000000", "2999.60000000", "3001.58000000", "146.80630000", 1752525059999, "440522.97571800", 1227, "47.42960000", "142316.23431100", "0"], [1752525060000, "3001.58000000", "3003.21000000", "3001.57000000", "3001.96000000", "277.41020000", 1752525119999, "832925.96739800", 1390, "99.11380000", "297575.05447400", "0"], [1752525120000, "3001.96000000", "3003.14000000", "2999.61000000", "2999.61000000", "344.22000000", 1752525179999, "1033313.35728000", 2144, "103.56650000", "310857.04737700", "0"], [1752525180000, "2999.60000000", "3001.71000000", "2998.85000000", "3001.68000000", "232.99390000", 1752525239999, "699036.96989100", 2151, "122.33120000", "366971.99904500", "0"], [1752525240000, "3001.68000000", "3005.00000000", "3001.68000000", "3002.52000000", "283.53170000", 1752525299999, "851460.11742000", 2767, "195.74420000", "587842.91998300", "0"], [1752525300000, "3002.52000000", "3003.82000000", "3000.95000000", "3003.78000000", "312.38060000", 1752525359999, "937960.30082800", 1666, "154.13640000", "462865.07976700", "0"], [1752525360000, "3003.78000000", "3004.46000000", "3002.31000000", "3003.59000000", "219.82490000", 1752525419999, "660306.11146200", 1700, "130.87290000", "393099.66273800", "0"], [1752525420000, "3003.58000000", "3005.72000000", "3002.57000000", "3005.60000000", "301.45630000", 1752525479999, "905584.87803500", 2004, "119.01080000", "357534.08966100", "0"], [1752525480000, "3005.60000000", "3005.60000000", "3004.26000000", "3004.95000000", "393.94210000", 1752525539999, "1183744.06871400", 1524, "163.97830000", "492734.60687800", "0"], [1752525540000, "3004.94000000", "3006.87000000", "3004.26000000", "3005.06000000", "405.23070000", 1752525599999, "1217905.60428900", 3013, "238.67270000", "717276.59918800", "0"], [1752525600000, "3005.05000000", "3005.05000000", "3004.26000000", "3004.92000000", "378.44960000", 1752525659999, "1137074.46419600", 1212, "108.59420000", "326276.90078500", "0"], [1752525660000, "3004.91000000", "3006.80000000", "3004.78000000", "3006.80000000", "317.73790000", 1752525719999, "954983.50880800", 1278, "157.60230000", "473717.43479000", "0"], [1752525720000, "3006.80000000", "3009.35000000", "3006.08000000", "3008.82000000", "798.70970000", 1752525779999, "2402372.14160900", 2499, "582.72540000", "1752687.76355300", "0"], [1752525780000, "3008.82000000", "3009.00000000", "3006.92000000", "3008.91000000", "475.99790000", 1752525839999, "1431936.92672800", 1494, "127.32050000", "383059.98673000", "0"], [1752525840000, "3008.91000000", "3009.39000000", "3007.82000000", "3008.21000000", "361.46900000", 1752525899999, "1087460.12611500", 1351, "92.74120000", "279007.73441800", "0"], [1752525900000, "3008.22000000", "3010.48000000", "3004.97000000", "3004.97000000", "437.58480000", 1752525959999, "1316306.53654400", 2361, "156.78450000", "471704.95406500", "0"], [1752525960000, "3004.97000000", "3006.54000000", "3004.59000000", "3005.76000000", "261.76540000", 1752526019999, "786743.83877800", 1389, "95.94950000", "288366.12533000", "0"], [1752526020000, "3005.77000000", "3008.79000000", "3005.77000000", "3008.78000000", "1009.34080000", 1752526079999, "3035531.18424000", 2242, "546.16220000", "1642449.99832500", "0"], [1752526080000, "3008.78000000", "3008.79000000", "3006.67000000", "3008.28000000", "254.86910000", 1752526139999, "766583.65770000", 1262, "97.82050000", "294202.54708500", "0"], [1752526140000, "3008.28000000", "3008.28000000", "3006.54000000", "3007.20000000", "310.68920000", 1752526199999, "934323.70781100", 1212, "114.29180000", "343671.71446700", "0"], [1752526200000, "3007.19000000", "3007.20000000", "3002.63000000", "3003.17000000", "583.13340000", 1752526259999, "1751600.30288400", 2421, "93.98530000", "282327.50882500", "0"], [1752526260000, "3003.18000000", "3007.07000000", "3002.51000000", "3006.51000000", "410.75270000", 1752526319999, "1234094.57866600", 1980, "268.54930000", "806946.02145100", "0"], [1752526320000, "3006.50000000", "3007.28000000", "3006.08000000", "3006.21000000", "180.32980000", 1752526379999, "542144.42177000", 1205, "51.91300000", "156086.22796300", "0"], [1752526380000, "3006.21000000", "3010.29000000", "3005.79000000", "3010.29000000", "453.88110000", 1752526439999, "1365315.25654500", 1995, "105.71490000", "318030.52086500", "0"], [1752526440000, "3010.28000000", "3011.50000000", "3008.50000000", "3011.19000000", "437.14750000", 1752526499999, "1315784.91507900", 2010, "197.41090000", "594139.54852200", "0"], [1752526500000, "3011.18000000", "3011.18000000", "3009.56000000", "3010.48000000", "228.09220000", 1752526559999, "686574.10882300", 1804, "127.42940000", "383567.63842200", "0"], [1752526560000, "3010.47000000", "3010.60000000", "3006.53000000", "3006.54000000", "175.01420000", 1752526619999, "526474.54140300", 1644, "47.05670000", "141569.13463500", "0"], [1752526620000, "3006.53000000", "3006.98000000", "3005.44000000", "3006.70000000", "280.86560000", 1752526679999, "844359.39656000", 1608, "73.51010000", "220985.35481700", "0"], [1752526680000, "3006.71000000", "3008.25000000", "3006.71000000", "3007.22000000", "181.67330000", 1752526739999, "546398.75180700", 1163, "57.92920000", "174225.52133100", "0"], [1752526740000, "3007.21000000", "3007.92000000", "3003.85000000", "3003.98000000", "308.43410000", 1752526799999, "927393.34031900", 1538, "232.04540000", "697804.39205400", "0"], [1752526800000, "3003.97000000", "3004.11000000", "3002.72000000", "3002.73000000", "237.41030000", 1752526859999, "713033.92474800", 1538, "74.56090000", "223940.11671200", "0"], [1752526860000, "3002.72000000", "3005.00000000", "3002.72000000", "3004.32000000", "332.49060000", 1752526919999, "998749.21184700", 1119, "76.63240000", "230197.47440600", "0"], [1752526920000, "3004.32000000", "3006.51000000", "3004.11000000", "3006.51000000", "275.11920000", 1752526979999, "826600.95209100", 1050, "77.13050000", "231757.36649800", "0"], [1752526980000, "3006.50000000", "3006.66000000", "3004.56000000", "3006.10000000", "475.56210000", 1752527039999, "1429501.03100300", 1121, "69.52080000", "208969.16506500", "0"], [1752527040000, "3006.10000000", "3007.35000000", "3005.94000000", "3005.94000000", "845.20850000", 1752527099999, "2541307.78889000", 1715, "534.04740000", "1605721.38265300", "0"], [1752527100000, "3005.93000000", "3007.65000000", "3005.05000000", "3007.65000000", "714.99680000", 1752527159999, "2149585.68601100", 1692, "420.30530000", "1263615.44328900", "0"], [1752527160000, "3007.64000000", "3007.65000000", "3004.07000000", "3004.56000000", "410.32580000", 1752527219999, "1233544.08591800", 1905, "55.97180000", "168191.85250400", "0"], [1752527220000, "3004.56000000", "3006.22000000", "3003.51000000", "3005.32000000", "610.26720000", 1752527279999, "1833627.00354800", 1829, "284.89510000", "855859.87913800", "0"], [1752527280000, "3005.31000000", "3006.38000000", "3003.62000000", "3006.03000000", "252.04190000", 1752527339999, "757525.54149300", 1389, "102.19680000", "307136.42926400", "0"], [1752527340000, "3006.03000000", "3006.03000000", "3005.41000000", "3005.81000000", "301.46590000", 1752527399999, "906137.33581100", 1205, "28.95920000", "87041.44932700", "0"], [1752527400000, "3005.81000000", "3006.77000000", "3004.71000000", "3004.72000000", "183.89700000", 1752527459999, "552763.23395600", 1204, "56.36980000", "169436.07619300", "0"], [1752527460000, "3004.72000000", "3006.70000000", "3004.71000000", "3006.37000000", "586.62850000", 1752527519999, "1763250.02250300", 964, "521.90730000", "1568685.38609200", "0"], [1752527520000, "3006.38000000", "3007.91000000", "3006.22000000", "3006.51000000", "235.78450000", 1752527579999, "708916.20380000", 1087, "55.57360000", "167106.83120200", "0"], [1752527580000, "3006.51000000", "3006.51000000", "3004.10000000", "3004.57000000", "97.04020000", 1752527639999, "291645.15636100", 1135, "61.58380000", "185078.88430400", "0"], [1752527640000, "3004.56000000", "3004.56000000", "3001.80000000", "3001.80000000", "351.14400000", 1752527699999, "1054487.87864300", 1268, "25.60740000", "76903.60466900", "0"], [1752527700000, "3001.80000000", "3005.91000000", "3000.08000000", "3005.91000000", "273.07980000", 1752527759999, "819836.49387100", 1716, "120.32920000", "361209.22475500", "0"], [1752527760000, "3005.92000000", "3006.67000000", "3005.49000000", "3006.08000000", "130.60870000", 1752527819999, "392599.56155700", 799, "31.94430000", "96023.42801700", "0"], [1752527820000, "3006.08000000", "3006.10000000", "3005.61000000", "3006.07000000", "129.45260000", 1752527879999, "389106.59080500", 668, "39.19900000", "117824.91837500", "0"], [1752527880000, "3006.06000000", "3006.79000000", "3005.06000000", "3006.78000000", "244.64330000", 1752527939999, "735401.28520000", 1284, "87.21700000", "262163.03386000", "0"], [1752527940000, "3006.78000000", "3007.52000000", "3005.24000000", "3005.24000000", "93.20560000", 1752527999999, "280264.51043700", 824, "42.97480000", "129221.32133800", "0"], [1752528000000, "3005.24000000", "3006.71000000", "3005.24000000", "3006.08000000", "104.78500000", 1752528059999, "314951.66244200", 624, "38.24480000", "114955.94966900", "0"], [1752528060000, "3006.08000000", "3009.39000000", "3006.08000000", "3008.48000000", "189.01700000", 1752528119999, "568585.69684400", 1034, "154.36910000", "464342.38884300", "0"], [1752528120000, "3008.48000000", "3009.41000000", "3008.15000000", "3008.70000000", "239.58600000", 1752528179999, "720866.29508100", 812, "182.88430000", "550284.23110800", "0"], [1752528180000, "3008.70000000", "3008.71000000", "3007.22000000", "3008.42000000", "72.66430000", 1752528239999, "218579.99259800", 804, "42.90200000", "129054.23431600", "0"], [1752528240000, "3008.42000000", "3008.42000000", "3007.59000000", "3007.59000000", "104.53560000", 1752528299999, "314432.29446300", 898, "29.11810000", "87586.60399700", "0"], [1752528300000, "3007.59000000", "3007.59000000", "3005.61000000", "3006.67000000", "80.14170000", 1752528359999, "240940.93233900", 816, "30.13640000", "90595.92040700", "0"], [1752528360000, "3006.68000000", "3007.73000000", "3006.39000000", "3007.12000000", "183.07020000", 1752528419999, "550464.65019300", 687, "119.18850000", "358367.28876900", "0"], [1752528420000, "3007.12000000", "3007.12000000", "3006.39000000", "3006.82000000", "24.50420000", 1752528479999, "73676.76889300", 394, "9.90060000", "29767.42267100", "0"], [1752528480000, "3006.82000000", "3007.67000000", "3006.22000000", "3006.61000000", "128.52650000", 1752528539999, "386460.85691500", 829, "75.51960000", "227073.71763900", "0"], [1752528540000, "3006.60000000", "3007.13000000", "3006.31000000", "3006.31000000", "77.94010000", 1752528599999, "234341.79233800", 562, "58.96960000", "177302.17715100", "0"], [1752528600000, "3006.32000000", "3006.32000000", "3004.25000000", "3005.76000000", "130.12380000", 1752528659999, "390989.65259400", 1021, "78.87600000", "236981.76869100", "0"], [1752528660000, "3005.77000000", "3007.92000000", "3005.43000000", "3007.88000000", "609.39560000", 1752528719999, "1832146.42775600", 1122, "557.59080000", "1676413.77553400", "0"], [1752528720000, "3007.88000000", "3008.89000000", "3007.88000000", "3008.89000000", "161.61180000", 1752528779999, "486183.15770600", 654, "53.94820000", "162304.36615800", "0"], [1752528780000, "3008.89000000", "3009.42000000", "3008.00000000", "3009.09000000", "424.09200000", 1752528839999, "1276024.44823100", 878, "263.99630000", "794302.83501200", "0"], [1752528840000, "3009.09000000", "3009.84000000", "3008.51000000", "3009.00000000", "554.05190000", 1752528899999, "1667237.88076700", 1501, "112.84650000", "339582.48234100", "0"], [1752528900000, "3009.01000000", "3010.97000000", "3009.00000000", "3009.53000000", "827.08350000", 1752528959999, "2489347.65159300", 1665, "445.33520000", "1340346.49321900", "0"], [1752528960000, "3009.54000000", "3010.69000000", "3009.35000000", "3010.67000000", "370.37010000", 1752529019999, "1114732.87966600", 1136, "134.80420000", "405734.26936700", "0"], [1752529020000, "3010.68000000", "3011.10000000", "3010.43000000", "3011.09000000", "130.83840000", 1752529079999, "393910.37715100", 585, "78.12270000", "235209.95412600", "0"], [1752529080000, "3011.10000000", "3011.42000000", "3010.83000000", "3011.42000000", "53.07610000", 1752529139999, "159820.90177000", 410, "32.98300000", "99318.65257500", "0"], [1752529140000, "3011.42000000", "3014.27000000", "3011.42000000", "3012.57000000", "700.13190000", 1752529199999, "2109552.25585100", 1973, "551.68600000", "1662320.21336000", "0"], [1752529200000, "3012.57000000", "3012.75000000", "3010.42000000", "3010.60000000", "398.83360000", 1752529259999, "1200990.74546400", 1004, "137.98980000", "415554.94923400", "0"], [1752529260000, "3010.60000000", "3017.15000000", "3009.01000000", "3010.00000000", "1707.77650000", 1752529319999, "5144361.23825900", 4434, "772.38730000", "2326293.45353000", "0"], [1752529320000, "3010.00000000", "3010.98000000", "3007.88000000", "3007.88000000", "207.74750000", 1752529379999, "625283.85980300", 1291, "29.30560000", "88212.70045200", "0"], [1752529380000, "3007.88000000", "3013.32000000", "3007.87000000", "3011.24000000", "670.23560000", 1752529439999, "2017813.43594300", 2155, "390.90150000", "1176629.08703900", "0"], [1752529440000, "3011.23000000", "3011.24000000", "3009.05000000", "3009.13000000", "208.31350000", 1752529499999, "627010.86470200", 1452, "52.30860000", "157439.08911400", "0"], [1752529500000, "3009.14000000", "3011.54000000", "3009.00000000", "3009.66000000", "239.77150000", 1752529559999, "721726.08473400", 1158, "109.65050000", "330015.94911300", "0"], [1752529560000, "3009.65000000", "3009.66000000", "3007.51000000", "3007.52000000", "194.40360000", 1752529619999, "584963.79059300", 1172, "10.88570000", "32757.62616900", "0"], [1752529620000, "3007.52000000", "3011.01000000", "3007.42000000", "3011.01000000", "305.59080000", 1752529679999, "919513.87992100", 1836, "166.67490000", "501518.43945200", "0"], [1752529680000, "3011.01000000", "3011.91000000", "3010.03000000", "3011.01000000", "255.90560000", 1752529739999, "770513.58052700", 1629, "128.52530000", "386930.57284800", "0"], [1752529740000, "3011.01000000", "3011.33000000", "3010.53000000", "3010.62000000", "183.29010000", 1752529799999, "551825.82398100", 634, "31.76050000", "95621.05103200", "0"], [1752529800000, "3010.62000000", "3010.62000000", "3007.17000000", "3007.96000000", "319.18780000", 1752529859999, "960166.54596200", 1131, "105.07560000", "316024.54087500", "0"], [1752529860000, "3007.97000000", "3010.19000000", "3007.97000000", "3010.19000000", "66.00890000", 1752529919999, "198613.39109700", 1027, "63.56250000", "191253.00302000", "0"], [1752529920000, "3010.20000000", "3011.57000000", "3010.20000000", "3011.23000000", "275.05910000", 1752529979999, "828250.87705700", 726, "136.51930000", "411083.89007600", "0"], [1752529980000, "3011.24000000", "3012.35000000", "3011.24000000", "3012.25000000", "463.21960000", 1752530039999, "1395171.01161400", 1348, "123.57940000", "372213.13024100", "0"], [1752530040000, "3012.25000000", "3013.00000000", "3012.15000000", "3013.00000000", "136.13090000", 1752530099999, "410093.67953400", 884, "39.35870000", "118567.63103900", "0"], [1752530100000, "3012.99000000", "3014.50000000", "3012.55000000", "3013.83000000", "279.62150000", 1752530159999, "842751.47394100", 1523, "76.40070000", "230220.92910400", "0"], [1752530160000, "3013.83000000", "3015.11000000", "3013.83000000", "3014.60000000", "376.97430000", 1752530219999, "1136497.12152100", 812, "104.60960000", "315358.18159200", "0"], [1752530220000, "3014.60000000", "3014.61000000", "3012.54000000", "3013.17000000", "275.11080000", 1752530279999, "829104.95110100", 1037, "101.45090000", "305728.31120000", "0"], [1752530280000, "3013.17000000", "3013.87000000", "3012.85000000", "3013.87000000", "215.68520000", 1752530339999, "649904.25854300", 611, "104.94410000", "316219.58869200", "0"], [1752530340000, "3013.87000000", "3013.87000000", "3010.99000000", "3010.99000000", "241.95880000", 1752530399999, "728843.85321400", 1125, "46.28170000", "139438.36883300", "0"], [1752530400000, "3010.99000000", "3011.00000000", "3006.58000000", "3006.58000000", "515.66230000", 1752530459999, "1551296.39708500", 2023, "74.55970000", "224359.84141000", "0"], [1752530460000, "3006.59000000", "3007.00000000", "3003.11000000", "3006.75000000", "508.59970000", 1752530519999, "1528492.19337400", 2411, "268.80890000", "807871.80595300", "0"], [1752530520000, "3006.75000000", "3007.72000000", "3005.31000000", "3007.54000000", "398.67960000", 1752530579999, "1198594.24470000", 2512, "169.16620000", "508559.21947500", "0"], [1752530580000, "3007.54000000", "3007.54000000", "3004.59000000", "3005.06000000", "218.90530000", 1752530639999, "657989.03606300", 1811, "70.04930000", "210552.08732300", "0"], [1752530640000, "3005.06000000", "3005.27000000", "3003.81000000", "3004.33000000", "125.16860000", 1752530699999, "376078.29463200", 1375, "71.89340000", "216013.82086000", "0"], [1752530700000, "3004.34000000", "3005.50000000", "3003.51000000", "3003.52000000", "382.85660000", 1752530759999, "1150122.29821000", 1665, "141.19190000", "424157.31245100", "0"], [1752530760000, "3003.51000000", "3005.76000000", "3003.50000000", "3005.76000000", "247.87030000", 1752530819999, "744678.66555200", 1032, "72.61260000", "218178.14333500", "0"], [1752530820000, "3005.76000000", "3006.83000000", "3005.31000000", "3006.83000000", "79.50830000", 1752530879999, "239012.47935400", 854, "44.35050000", "133322.74115300", "0"], [1752530880000, "3006.82000000", "3006.82000000", "3005.27000000", "3005.56000000", "92.35800000", 1752530939999, "277621.31993800", 1110, "26.85500000", "80717.11642400", "0"], [1752530940000, "3005.56000000", "3009.00000000", "3005.55000000", "3008.82000000", "205.82560000", 1752530999999, "618874.82518600", 1483, "187.26520000", "563066.88109200", "0"], [1752531000000, "3008.82000000", "3009.71000000", "3007.30000000", "3008.72000000", "257.82360000", 1752531059999, "775652.39393900", 1494, "96.77350000", "291142.38909300", "0"], [1752531060000, "3008.72000000", "3010.15000000", "3008.71000000", "3008.84000000", "303.27370000", 1752531119999, "912673.86717200", 1117, "185.45530000", "558106.10837300", "0"], [1752531120000, "3008.84000000", "3011.47000000", "3007.21000000", "3007.37000000", "260.72480000", 1752531179999, "784659.21556900", 1880, "103.38860000", "311171.63409000", "0"], [1752531180000, "3007.37000000", "3008.78000000", "3006.20000000", "3008.77000000", "122.38840000", 1752531239999, "368035.56630400", 954, "74.23350000", "223236.91407500", "0"], [1752531240000, "3008.77000000", "3009.00000000", "3008.42000000", "3008.62000000", "164.18540000", 1752531299999, "493969.53899300", 809, "68.44810000", "205935.58667000", "0"], [1752531300000, "3008.62000000", "3009.42000000", "3007.11000000", "3007.56000000", "125.22590000", 1752531359999, "376694.99203900", 1354, "82.03690000", "246764.74962800", "0"], [1752531360000, "3007.56000000", "3007.73000000", "3004.41000000", "3005.33000000", "240.46170000", 1752531419999, "722857.80984400", 1580, "94.91020000", "285342.99704900", "0"], [1752531420000, "3005.33000000", "3006.40000000", "3005.32000000", "3006.12000000", "153.53950000", 1752531479999, "461488.96625300", 552, "127.40630000", "382937.39998000", "0"], [1752531480000, "3006.11000000", "3006.83000000", "3006.11000000", "3006.83000000", "206.01460000", 1752531539999, "619350.09173800", 657, "46.69680000", "140397.99287800", "0"], [1752531540000, "3006.83000000", "3009.09000000", "3006.83000000", "3008.19000000", "93.04190000", 1752531599999, "279894.71832800", 900, "59.26650000", "178271.02326000", "0"], [1752531600000, "3008.18000000", "3008.19000000", "3006.81000000", "3006.82000000", "76.40430000", 1752531659999, "229797.88261500", 824, "30.43040000", "91524.94909000", "0"], [1752531660000, "3006.82000000", "3007.89000000", "3006.81000000", "3007.68000000", "73.40400000", 1752531719999, "220748.72993400", 651, "58.70130000", "176530.41613400", "0"], [1752531720000, "3007.67000000", "3009.23000000", "3007.67000000", "3009.23000000", "57.14190000", 1752531779999, "171908.30370400", 604, "50.94960000", "153278.05076600", "0"], [1752531780000, "3009.24000000", "3010.61000000", "3009.24000000", "3010.61000000", "16.51900000", 1752531839999, "49721.89299300", 384, "13.84120000", "41662.45950700", "0"], [1752531840000, "3010.61000000", "3012.86000000", "3010.61000000", "3011.11000000", "148.74490000", 1752531899999, "447982.67822300", 1112, "99.96460000", "301053.25731300", "0"], [1752531900000, "3011.12000000", "3011.12000000", "3008.89000000", "3009.38000000", "186.11360000", 1752531959999, "560158.30650300", 1016, "49.88560000", "150122.13232300", "0"], [1752531960000, "3009.38000000", "3012.00000000", "3009.38000000", "3011.53000000", "77.85280000", 1752532019999, "234392.77244100", 816, "57.17080000", "172119.39749100", "0"], [1752532020000, "3011.52000000", "3013.01000000", "3011.52000000", "3012.86000000", "155.51600000", 1752532079999, "468486.82027500", 715, "91.04630000", "274259.88748100", "0"], [1752532080000, "3012.85000000", "3012.86000000", "3011.67000000", "3012.50000000", "170.76360000", 1752532139999, "514346.62115700", 917, "37.54690000", "113101.93017800", "0"], [1752532140000, "3012.49000000", "3013.72000000", "3012.49000000", "3012.54000000", "141.08450000", 1752532199999, "425085.59321900", 700, "92.59510000", "278975.50065300", "0"], [1752532200000, "3012.53000000", "3014.44000000", "3012.25000000", "3014.41000000", "479.87070000", 1752532259999, "1446099.32903900", 1394, "357.88030000", "1078480.90963600", "0"], [1752532260000, "3014.40000000", "3016.29000000", "3012.89000000", "3014.37000000", "775.32020000", 1752532319999, "2337690.96403000", 2047, "495.05470000", "1492615.04502000", "0"], [1752532320000, "3014.36000000", "3015.42000000", "3011.00000000", "3012.00000000", "450.56160000", 1752532379999, "1357797.22232600", 1918, "291.70700000", "879194.63153300", "0"], [1752532380000, "3012.00000000", "3013.01000000", "3011.52000000", "3013.01000000", "180.57450000", 1752532439999, "543888.24581100", 786, "147.17840000", "443303.24842100", "0"], [1752532440000, "3013.01000000", "3013.87000000", "3012.57000000", "3013.87000000", "78.87000000", 1752532499999, "237632.77140500", 487, "55.76870000", "168033.15858300", "0"], [1752532500000, "3013.87000000", "3015.52000000", "3013.61000000", "3015.51000000", "260.01000000", 1752532559999, "783868.17716600", 855, "85.80080000", "258645.10480000", "0"], [1752532560000, "3015.51000000", "3016.38000000", "3012.81000000", "3012.81000000", "221.99060000", 1752532619999, "669241.87284400", 1429, "72.93380000", "219904.03328700", "0"], [1752532620000, "3012.81000000", "3014.07000000", "3012.72000000", "3014.07000000", "247.45680000", 1752532679999, "745642.36437500", 680, "88.54020000", "266808.55356100", "0"], [1752532680000, "3014.07000000", "3014.43000000", "3012.64000000", "3014.43000000", "240.11180000", 1752532739999, "723533.85329600", 1031, "95.13660000", "286701.54452200", "0"], [1752532740000, "3014.43000000", "3014.43000000", "3013.30000000", "3014.07000000", "285.15950000", 1752532799999, "859462.81418400", 805, "55.62940000", "167660.52514300", "0"], [1752532800000, "3014.07000000", "3015.27000000", "3013.15000000", "3015.12000000", "188.85830000", 1752532859999, "569217.32493400", 1148, "146.98510000", "443014.04223100", "0"], [1752532860000, "3015.11000000", "3015.27000000", "3014.96000000", "3015.27000000", "108.71020000", 1752532919999, "327787.99615400", 325, "21.74840000", "65575.86772100", "0"], [1752532920000, "3015.27000000", "3016.75000000", "3015.26000000", "3016.21000000", "176.28350000", 1752532979999, "531624.26892500", 745, "134.11600000", "404456.61530300", "0"], [1752532980000, "3016.20000000", "3016.20000000", "3014.20000000", "3014.21000000", "239.34280000", 1752533039999, "721609.78240100", 999, "19.11320000", "57629.52797200", "0"], [1752533040000, "3014.20000000", "3014.97000000", "3014.20000000", "3014.95000000", "170.39190000", 1752533099999, "513675.74148400", 534, "105.45370000", "317903.38723400", "0"], [1752533100000, "3014.96000000", "3018.20000000", "3014.95000000", "3017.83000000", "580.43110000", 1752533159999, "1751159.13968800", 1768, "427.48100000", "1289667.59142900", "0"], [1752533160000, "3017.83000000", "3018.44000000", "3017.26000000", "3017.72000000", "421.71380000", 1752533219999, "1272640.57430100", 1306, "240.54050000", "725868.86809000", "0"], [1752533220000, "3017.72000000", "3017.83000000", "3016.41000000", "3017.82000000", "491.82580000", 1752533279999, "1483829.53065400", 1351, "133.03070000", "401342.65966200", "0"], [1752533280000, "3017.83000000", "3017.83000000", "3016.17000000", "3016.30000000", "100.84070000", 1752533339999, "304199.70902800", 637, "68.45980000", "206500.84439600", "0"], [1752533340000, "3016.30000000", "3016.78000000", "3016.20000000", "3016.32000000", "103.18780000", 1752533399999, "311273.15355500", 499, "63.23030000", "190738.79038500", "0"], [1752533400000, "3016.32000000", "3016.62000000", "3014.86000000", "3016.48000000", "197.57220000", 1752533459999, "595868.10612600", 1196, "99.90390000", "301304.26143500", "0"], [1752533460000, "3016.48000000", "3018.88000000", "3016.47000000", "3018.63000000", "261.79320000", 1752533519999, "790061.65206700", 1378, "176.50110000", "532610.70168100", "0"], [1752533520000, "3018.63000000", "3018.63000000", "3017.16000000", "3017.24000000", "267.94760000", 1752533579999, "808591.40936000", 1018, "79.58210000", "240161.84813400", "0"], [1752533580000, "3017.25000000", "3017.82000000", "3017.13000000", "3017.66000000", "136.80280000", 1752533639999, "412802.77507000", 718, "114.10890000", "344326.56261400", "0"], [1752533640000, "3017.62000000", "3017.62000000", "3016.72000000", "3016.78000000", "171.12440000", 1752533699999, "516273.90551700", 859, "63.20990000", "190698.50651000", "0"], [1752533700000, "3016.77000000", "3016.78000000", "3015.15000000", "3015.15000000", "216.01090000", 1752533759999, "651529.35263400", 1106, "54.85660000", "165459.56722600", "0"], [1752533760000, "3015.15000000", "3015.42000000", "3014.87000000", "3015.42000000", "80.46350000", 1752533819999, "242600.56541100", 482, "26.44310000", "79730.57092000", "0"], [1752533820000, "3015.42000000", "3015.72000000", "3014.01000000", "3014.01000000", "309.43710000", 1752533879999, "933038.64446800", 851, "140.76070000", "424441.08733900", "0"], [1752533880000, "3014.00000000", "3014.00000000", "3012.00000000", "3013.87000000", "313.85840000", 1752533939999, "945606.09053300", 1275, "81.48720000", "245510.82756600", "0"], [1752533940000, "3013.87000000", "3013.88000000", "3013.60000000", "3013.61000000", "85.12970000", 1752533999999, "256564.04608900", 312, "51.11730000", "154057.63153100", "0"], [1752534000000, "3013.60000000", "3013.70000000", "3013.15000000", "3013.16000000", "90.34000000", 1752534059999, "272223.39262500", 408, "69.69840000", "210019.65427500", "0"], [1752534060000, "3013.16000000", "3014.54000000", "3012.12000000", "3012.12000000", "321.46860000", 1752534119999, "968769.50705500", 1165, "88.21380000", "265829.66348300", "0"], [1752534120000, "3012.12000000", "3012.67000000", "3011.67000000", "3012.66000000", "156.49720000", 1752534179999, "471398.69243400", 586, "122.65610000", "369457.30095900", "0"], [1752534180000, "3012.67000000", "3012.67000000", "3011.52000000", "3012.00000000", "113.76840000", 1752534239999, "342689.58687800", 690, "76.67640000", "230959.77359900", "0"], [1752534240000, "3012.00000000", "3012.00000000", "3009.71000000", "3009.71000000", "149.09900000", 1752534299999, "448928.02325500", 793, "43.65430000", "131449.45643400", "0"], [1752534300000, "3009.71000000", "3010.00000000", "3009.25000000", "3009.25000000", "134.88340000", 1752534359999, "405961.25426600", 449, "69.61360000", "209516.70675500", "0"], [1752534360000, "3009.25000000", "3009.26000000", "3008.21000000", "3008.21000000", "130.39490000", 1752534419999, "392343.17389200", 803, "33.16490000", "99781.85516200", "0"], [1752534420000, "3008.21000000", "3010.58000000", "3008.07000000", "3010.58000000", "210.78700000", 1752534479999, "634220.67745600", 1062, "180.63950000", "543506.54978400", "0"], [1752534480000, "3010.58000000", "3010.58000000", "3009.11000000", "3009.11000000", "76.47180000", 1752534539999, "230188.32450300", 572, "23.94760000", "72082.44522000", "0"], [1752534540000, "3009.11000000", "3009.68000000", "3009.11000000", "3009.64000000", "82.48910000", 1752534599999, "248250.63982100", 366, "64.27460000", "193431.21234500", "0"], [1752534600000, "3009.64000000", "3009.99000000", "3009.64000000", "3009.98000000", "68.13130000", 1752534659999, "205052.36635200", 263, "65.01140000", "195662.54533000", "0"], [1752534660000, "3009.98000000", "3011.50000000", "3009.98000000", "3010.12000000", "74.64570000", 1752534719999, "224745.99380000", 929, "36.60520000", "110208.11694500", "0"], [1752534720000, "3010.13000000", "3010.74000000", "3010.08000000", "3010.74000000", "56.71070000", 1752534779999, "170715.79612200", 422, "46.02020000", "138535.40347600", "0"], [1752534780000, "3010.73000000", "3010.74000000", "3010.01000000", "3010.02000000", "46.30860000", 1752534839999, "139401.47636300", 304, "23.61970000", "71099.01087600", "0"], [1752534840000, "3010.02000000", "3010.02000000", "3010.01000000", "3010.01000000", "19.40090000", 1752534899999, "58397.06164000", 86, "15.86310000", "47748.24826200", "0"], [1752534900000, "3010.01000000", "3010.01000000", "3008.07000000", "3008.13000000", "58.67550000", 1752534959999, "176538.68315500", 671, "15.83080000", "47626.00750800", "0"], [1752534960000, "3008.13000000", "3008.34000000", "3007.97000000", "3008.34000000", "65.93480000", 1752535019999, "198346.43964100", 307, "20.87600000", "62799.10925600", "0"], [1752535020000, "3008.33000000", "3008.34000000", "3006.21000000", "3006.21000000", "271.70830000", 1752535079999, "816966.06452500", 909, "76.13680000", "228916.82636700", "0"], [1752535080000, "3006.22000000", "3006.38000000", "3005.82000000", "3005.83000000", "45.49950000", 1752535139999, "136779.19970800", 494, "13.40030000", "40281.52381300", "0"], [1752535140000, "3005.83000000", "3006.91000000", "3004.59000000", "3006.91000000", "468.42870000", 1752535199999, "1407983.18710400", 1416, "331.06860000", "995152.51648100", "0"], [1752535200000, "3006.91000000", "3008.31000000", "3006.91000000", "3008.30000000", "127.09980000", 1752535259999, "382249.19820700", 568, "97.07390000", "291935.92049400", "0"], [1752535260000, "3008.31000000", "3008.31000000", "3007.43000000", "3008.14000000", "69.21200000", 1752535319999, "208195.46954500", 473, "18.68510000", "56205.98282500", "0"], [1752535320000, "3008.14000000", "3008.94000000", "3008.14000000", "3008.37000000", "131.11260000", 1752535379999, "394454.17075100", 667, "68.94900000", "207418.61248600", "0"], [1752535380000, "3008.38000000", "3008.38000000", "3007.16000000", "3007.34000000", "58.27740000", 1752535439999, "175281.13260200", 670, "17.92520000", "53910.35024300", "0"], [1752535440000, "3007.33000000", "3007.33000000", "3006.52000000", "3006.52000000", "262.63420000", 1752535499999, "789688.29054000", 525, "154.73440000", "465241.57721600", "0"], [1752535500000, "3006.53000000", "3009.90000000", "3006.37000000", "3009.89000000", "197.28260000", 1752535559999, "593305.95734400", 1259, "169.74400000", "510500.14106100", "0"], [1752535560000, "3009.90000000", "3009.90000000", "3009.00000000", "3009.00000000", "68.53660000", 1752535619999, "206262.29343900", 513, "11.53000000", "34698.58020600", "0"], [1752535620000, "3009.00000000", "3009.01000000", "3008.33000000", "3008.56000000", "26.59060000", 1752535679999, "79999.25385400", 291, "18.15040000", "54605.36104700", "0"], [1752535680000, "3008.56000000", "3008.56000000", "3007.99000000", "3008.23000000", "46.98520000", 1752535739999, "141351.13621500", 331, "20.68390000", "62224.84739300", "0"], [1752535740000, "3008.24000000", "3008.49000000", "3006.77000000", "3007.25000000", "138.43730000", 1752535799999, "416360.59077300", 870, "100.96070000", "303634.51389600", "0"], [1752535800000, "3007.24000000", "3007.49000000", "3006.79000000", "3007.49000000", "60.49620000", 1752535859999, "181920.51924700", 463, "31.28770000", "94091.58525200", "0"], [1752535860000, "3007.49000000", "3007.59000000", "3006.10000000", "3006.11000000", "188.22550000", 1752535919999, "566069.75550700", 616, "5.88440000", "17695.51808000", "0"], [1752535920000, "3006.10000000", "3007.69000000", "3005.99000000", "3007.68000000", "419.65440000", 1752535979999, "1261712.20437700", 844, "218.07920000", "655612.14668600", "0"], [1752535980000, "3007.69000000", "3011.81000000", "3007.38000000", "3011.45000000", "295.16480000", 1752536039999, "888625.63317300", 1700, "197.23140000", "593727.38818600", "0"], [1752536040000, "3011.45000000", "3011.45000000", "3010.31000000", "3010.60000000", "219.26570000", 1752536099999, "660126.11814600", 1140, "168.83680000", "508282.68768700", "0"], [1752536100000, "3010.60000000", "3010.98000000", "3010.14000000", "3010.97000000", "99.14310000", 1752536159999, "298484.61168400", 617, "72.04880000", "216910.86242800", "0"], [1752536160000, "3010.97000000", "3010.97000000", "3007.73000000", "3009.50000000", "179.29140000", 1752536219999, "539475.68291700", 1242, "76.46940000", "230075.30518800", "0"], [1752536220000, "3009.50000000", "3010.73000000", "3009.50000000", "3009.51000000", "217.06880000", 1752536279999, "653403.07002800", 1140, "132.43240000", "398618.73637900", "0"], [1752536280000, "3009.50000000", "3010.40000000", "3009.50000000", "3010.40000000", "71.60880000", 1752536339999, "215526.39217800", 569, "45.92440000", "138220.42777800", "0"], [1752536340000, "3010.39000000", "3011.85000000", "3010.39000000", "3011.23000000", "146.12290000", 1752536399999, "440026.62179700", 666, "120.30990000", "362290.06786900", "0"], [1752536400000, "3011.22000000", "3013.99000000", "3011.22000000", "3012.54000000", "121.69210000", 1752536459999, "366644.42607900", 1060, "40.46000000", "121878.62404100", "0"], [1752536460000, "3012.53000000", "3012.53000000", "3011.68000000", "3012.10000000", "47.14640000", 1752536519999, "142002.50383500", 467, "25.52670000", "76884.16776500", "0"], [1752536520000, "3012.10000000", "3012.13000000", "3010.00000000", "3010.30000000", "147.89860000", 1752536579999, "445387.19198400", 950, "66.51020000", "200276.86439300", "0"], [1752536580000, "3010.30000000", "3010.31000000", "3010.00000000", "3010.00000000", "77.29800000", 1752536639999, "232672.89286900", 301, "19.95290000", "60061.68663000", "0"], [1752536640000, "3010.01000000", "3010.85000000", "3010.00000000", "3010.72000000", "170.96960000", 1752536699999, "514675.67923300", 578, "147.73010000", "444716.84245100", "0"], [1752536700000, "3010.73000000", "3011.33000000", "3010.32000000", "3011.33000000", "241.18270000", 1752536759999, "726193.27347000", 519, "220.49520000", "663908.19511500", "0"], [1752536760000, "3011.33000000", "3013.94000000", "3011.33000000", "3013.94000000", "374.07100000", 1752536819999, "1127047.94084000", 772, "135.11860000", "407086.77457500", "0"], [1752536820000, "3013.93000000", "3013.95000000", "3013.18000000", "3013.19000000", "47.82080000", 1752536879999, "144111.10278700", 333, "15.20100000", "45813.05077600", "0"], [1752536880000, "3013.19000000", "3013.95000000", "3012.55000000", "3012.56000000", "62.76510000", 1752536939999, "189146.45880400", 649, "38.43060000", "115814.81820300", "0"], [1752536940000, "3012.55000000", "3014.41000000", "3012.55000000", "3014.22000000", "156.77290000", 1752536999999, "472420.55363200", 883, "98.97380000", "298228.67447400", "0"], [1752537000000, "3014.22000000", "3014.22000000", "3011.26000000", "3011.60000000", "105.62250000", 1752537059999, "318236.32985100", 1040, "30.03300000", "90466.19730600", "0"], [1752537060000, "3011.60000000", "3012.10000000", "3010.63000000", "3011.04000000", "59.15810000", 1752537119999, "178138.60956000", 562, "33.26750000", "100167.62504400", "0"], [1752537120000, "3011.03000000", "3011.15000000", "3010.44000000", "3010.45000000", "40.19430000", 1752537179999, "121016.90938100", 391, "18.70020000", "56303.46888700", "0"], [1752537180000, "3010.45000000", "3012.80000000", "3010.10000000", "3012.79000000", "106.31570000", 1752537239999, "320079.87834100", 996, "95.69040000", "288095.42184700", "0"], [1752537240000, "3012.79000000", "3013.46000000", "3012.79000000", "3013.14000000", "143.29850000", 1752537299999, "431787.11053000", 508, "108.76480000", "327724.27787600", "0"], [1752537300000, "3013.14000000", "3013.31000000", "3013.00000000", "3013.11000000", "54.70530000", 1752537359999, "164836.96134100", 291, "41.40870000", "124771.47916500", "0"], [1752537360000, "3013.11000000", "3013.11000000", "3012.42000000", "3012.61000000", "82.20840000", 1752537419999, "247675.43135700", 582, "20.76510000", "62558.26493300", "0"], [1752537420000, "3012.61000000", "3013.94000000", "3012.30000000", "3013.54000000", "72.50150000", 1752537479999, "218452.38327300", 786, "58.49140000", "176235.63597100", "0"], [1752537480000, "3013.55000000", "3013.55000000", "3012.73000000", "3013.32000000", "40.88730000", 1752537539999, "123196.43361200", 441, "30.51470000", "91942.65680000", "0"], [1752537540000, "3013.31000000", "3015.22000000", "3013.31000000", "3013.62000000", "239.06360000", 1752537599999, "720645.46309800", 879, "146.89400000", "442791.27630500", "0"], [1752537600000, "3013.61000000", "3013.62000000", "3009.73000000", "3009.94000000", "208.84070000", 1752537659999, "628876.92020000", 1215, "68.72460000", "206897.62569400", "0"], [1752537660000, "3009.94000000", "3010.74000000", "3009.85000000", "3010.74000000", "179.48080000", 1752537719999, "540257.11968700", 827, "149.21040000", "449139.22313000", "0"], [1752537720000, "3010.74000000", "3011.30000000", "3010.13000000", "3010.44000000", "63.36030000", 1752537779999, "190770.00516900", 706, "18.78120000", "56544.37591900", "0"], [1752537780000, "3010.43000000", "3011.35000000", "3010.43000000", "3010.86000000", "162.00260000", 1752537839999, "487786.50188900", 670, "24.60430000", "74081.09640500", "0"], [1752537840000, "3010.85000000", "3010.85000000", "3008.60000000", "3008.95000000", "141.52660000", 1752537899999, "425902.41280100", 834, "47.95060000", "144302.19747800", "0"], [1752537900000, "3008.96000000", "3008.96000000", "3006.64000000", "3007.52000000", "223.56840000", 1752537959999, "672383.75394300", 1306, "115.47930000", "347275.72357600", "0"], [1752537960000, "3007.53000000", "3010.29000000", "3007.52000000", "3009.69000000", "307.48630000", 1752538019999, "925242.35781400", 1710, "152.11240000", "457687.69594000", "0"], [1752538020000, "3009.69000000", "3009.89000000", "3007.45000000", "3008.19000000", "117.23510000", 1752538079999, "352673.45607500", 1107, "53.53530000", "161042.05120200", "0"], [1752538080000, "3008.19000000", "3009.50000000", "3008.19000000", "3008.84000000", "72.63100000", 1752538139999, "218534.92650200", 1468, "24.42930000", "73502.18881700", "0"], [1752538140000, "3008.85000000", "3010.42000000", "3008.85000000", "3010.13000000", "103.77880000", 1752538199999, "312359.13685800", 1295, "67.77590000", "203989.16603100", "0"], [1752538200000, "3010.14000000", "3010.29000000", "3008.99000000", "3009.72000000", "84.32470000", 1752538259999, "253791.69270800", 908, "35.97280000", "108265.67679500", "0"], [1752538260000, "3009.72000000", "3011.29000000", "3009.72000000", "3010.31000000", "80.55630000", 1752538319999, "242511.31664000", 1079, "62.81520000", "189096.99552900", "0"], [1752538320000, "3010.32000000", "3010.44000000", "3009.00000000", "3009.13000000", "105.74670000", 1752538379999, "318241.19111200", 980, "52.74140000", "158732.36233300", "0"], [1752538380000, "3009.13000000", "3009.13000000", "3007.15000000", "3007.16000000", "233.54000000", 1752538439999, "702413.41755600", 1157, "89.74930000", "269914.28401900", "0"], [1752538440000, "3007.16000000", "3008.33000000", "3006.00000000", "3006.00000000", "163.01130000", 1752538499999, "490150.47506700", 1294, "44.86700000", "134938.98277900", "0"], [1752538500000, "3006.00000000", "3008.48000000", "3004.60000000", "3008.48000000", "229.73530000", 1752538559999, "690605.05386500", 2241, "151.65500000", "455942.93743700", "0"], [1752538560000, "3008.48000000", "3008.77000000", "3006.80000000", "3006.81000000", "108.05130000", 1752538619999, "325025.10499900", 963, "59.11560000", "177821.54522600", "0"], [1752538620000, "3006.80000000", "3007.82000000", "3006.00000000", "3007.82000000", "96.47900000", 1752538679999, "290117.88759400", 1080, "54.21550000", "163026.53095800", "0"], [1752538680000, "3007.81000000", "3008.79000000", "3007.49000000", "3008.79000000", "77.04000000", 1752538739999, "231742.27054100", 669, "45.73230000", "137562.17284900", "0"], [1752538740000, "3008.79000000", "3008.80000000", "3007.88000000", "3008.11000000", "129.88660000", 1752538799999, "390757.26045700", 1438, "92.60310000", "278590.57463500", "0"], [1752538800000, "3008.11000000", "3008.49000000", "3008.01000000", "3008.01000000", "81.14200000", 1752538859999, "244095.56675100", 499, "43.52870000", "130950.26151800", "0"], [1752538860000, "3008.01000000", "3008.62000000", "3008.00000000", "3008.00000000", "82.77600000", 1752538919999, "249019.07436800", 539, "51.36710000", "154523.99439800", "0"], [1752538920000, "3008.00000000", "3013.00000000", "3008.00000000", "3012.24000000", "294.73190000", 1752538979999, "887370.57241600", 1787, "227.03720000", "683533.17191600", "0"], [1752538980000, "3012.24000000", "3017.23000000", "3012.24000000", "3016.01000000", "343.47680000", 1752539039999, "1035730.47512300", 2466, "239.86990000", "723236.79783400", "0"], [1752539040000, "3016.01000000", "3016.01000000", "3015.00000000", "3015.50000000", "107.53060000", 1752539099999, "324247.21963800", 789, "63.04600000", "190108.23892700", "0"], [1752539100000, "3015.50000000", "3020.55000000", "3015.50000000", "3018.90000000", "655.45970000", 1752539159999, "1979055.49891800", 3030, "562.49770000", "1698333.31925100", "0"], [1752539160000, "3018.90000000", "3020.10000000", "3018.28000000", "3020.09000000", "298.92540000", 1752539219999, "902542.81238400", 1223, "240.15550000", "725128.48300700", "0"], [1752539220000, "3020.10000000", "3023.20000000", "3020.09000000", "3023.20000000", "302.87730000", 1752539279999, "915229.66972900", 2076, "221.87910000", "670456.99173900", "0"], [1752539280000, "3023.19000000", "3023.20000000", "3019.26000000", "3020.64000000", "241.73170000", 1752539339999, "730369.92686700", 2309, "132.75820000", "401067.21139300", "0"], [1752539340000, "3020.65000000", "3020.85000000", "3018.59000000", "3018.65000000", "95.81150000", 1752539399999, "289284.79448700", 749, "42.39840000", "127989.02201200", "0"], [1752539400000, "3018.65000000", "3018.66000000", "3015.82000000", "3015.82000000", "107.41870000", 1752539459999, "324182.91515800", 949, "19.38670000", "58501.50658800", "0"], [1752539460000, "3015.82000000", "3016.94000000", "3015.44000000", "3016.63000000", "125.89780000", 1752539519999, "379724.50137300", 1100, "82.68040000", "249376.01285900", "0"], [1752539520000, "3016.62000000", "3016.63000000", "3014.75000000", "3014.99000000", "101.98400000", 1752539579999, "307555.20939500", 921, "40.64890000", "122579.51497700", "0"], [1752539580000, "3015.00000000", "3015.00000000", "3012.72000000", "3012.72000000", "176.75290000", 1752539639999, "532731.94488800", 1794, "51.86800000", "156329.95292700", "0"], [1752539640000, "3012.72000000", "3012.72000000", "3008.94000000", "3008.94000000", "471.38640000", 1752539699999, "1419076.04976300", 2514, "150.05610000", "451699.57089100", "0"], [1752539700000, "3008.93000000", "3009.89000000", "3007.08000000", "3007.08000000", "213.87840000", 1752539759999, "643531.17977500", 1532, "82.31300000", "247690.53165400", "0"], [1752539760000, "3007.09000000", "3008.03000000", "3006.66000000", "3007.61000000", "290.03040000", 1752539819999, "872210.48276800", 1601, "147.84910000", "444651.48172700", "0"], [1752539820000, "3007.61000000", "3007.80000000", "3005.26000000", "3007.69000000", "188.21150000", 1752539879999, "565876.84246200", 2014, "94.00840000", "282647.30114900", "0"], [1752539880000, "3007.69000000", "3008.79000000", "3007.00000000", "3008.78000000", "116.27300000", 1752539939999, "349734.04524300", 1280, "54.81240000", "164866.75731000", "0"], [1752539940000, "3008.79000000", "3008.82000000", "3006.39000000", "3006.39000000", "76.93060000", 1752539999999, "231422.55227300", 1039, "24.88430000", "74864.59725600", "0"], [1752540000000, "3006.39000000", "3006.40000000", "3000.00000000", "3000.77000000", "627.33820000", 1752540059999, "1883344.27644600", 4280, "172.68570000", "518314.73789300", "0"], [1752540060000, "3000.76000000", "3001.10000000", "2996.16000000", "2998.04000000", "985.97060000", 1752540119999, "2956736.96641500", 5812, "362.05750000", "1085641.30614200", "0"], [1752540120000, "2998.05000000", "2998.96000000", "2992.84000000", "2996.41000000", "1492.74940000", 1752540179999, "4470831.05998800", 6460, "555.83700000", "1664680.31331100", "0"], [1752540180000, "2996.40000000", "3000.01000000", "2996.40000000", "2998.40000000", "342.64700000", 1752540239999, "1027277.99426200", 1988, "183.68580000", "550693.72431300", "0"], [1752540240000, "2998.40000000", "2999.10000000", "2996.91000000", "2996.95000000", "228.34770000", 1752540299999, "684633.13349100", 1682, "94.85870000", "284414.77380500", "0"], [1752540300000, "2996.96000000", "3000.90000000", "2996.96000000", "2999.31000000", "245.42380000", 1752540359999, "736113.92842500", 2832, "187.74190000", "563113.97222100", "0"], [1752540360000, "2999.30000000", "2999.71000000", "2995.75000000", "2995.76000000", "241.89340000", 1752540419999, "725272.83301500", 2409, "75.60560000", "226696.02870500", "0"], [1752540420000, "2995.75000000", "2996.31000000", "2990.00000000", "2990.01000000", "1164.24580000", 1752540479999, "3483091.68669800", 5197, "341.74430000", "1022861.90373300", "0"], [1752540480000, "2990.00000000", "2991.48000000", "2988.26000000", "2991.47000000", "1660.87290000", 1752540539999, "4966125.86940100", 4071, "241.55800000", "722367.26396500", "0"], [1752540540000, "2991.47000000", "2994.90000000", "2990.45000000", "2994.63000000", "360.92110000", 1752540599999, "1080223.66509200", 2009, "224.49280000", "671924.98069400", "0"], [1752540600000, "2994.63000000", "2996.87000000", "2994.01000000", "2994.03000000", "285.93730000", 1752540659999, "856452.30073400", 2280, "186.87900000", "559716.88637700", "0"], [1752540660000, "2994.02000000", "2997.63000000", "2993.77000000", "2997.63000000", "303.45190000", 1752540719999, "908865.92274300", 1982, "197.19390000", "590608.21818400", "0"], [1752540720000, "2997.64000000", "2997.64000000", "2995.00000000", "2995.00000000", "130.49540000", 1752540779999, "390969.20502600", 1175, "39.32870000", "117847.61592600", "0"], [1752540780000, "2995.00000000", "2995.51000000", "2993.64000000", "2993.69000000", "220.49550000", 1752540839999, "660357.91232200", 1177, "104.25360000", "312216.02147900", "0"], [1752540840000, "2993.70000000", "2994.80000000", "2992.25000000", "2993.40000000", "278.82780000", 1752540899999, "834655.04459300", 1921, "101.94490000", "305153.35074800", "0"], [1752540900000, "2993.40000000", "2994.34000000", "2992.41000000", "2993.10000000", "145.74620000", 1752540959999, "436269.91672800", 1334, "100.58370000", "301085.69451900", "0"], [1752540960000, "2993.09000000", "2994.00000000", "2991.37000000", "2991.87000000", "217.03770000", 1752541019999, "649550.89575700", 1581, "48.99340000", "146628.91500000", "0"], [1752541020000, "2991.87000000", "2992.27000000", "2990.05000000", "2992.27000000", "250.37850000", 1752541079999, "748883.77989100", 1804, "128.66220000", "384818.86004600", "0"], [1752541080000, "2992.28000000", "2992.96000000", "2991.04000000", "2991.05000000", "182.59140000", 1752541139999, "546335.28187400", 1119, "99.99940000", "299205.31917000", "0"], [1752541140000, "2991.05000000", "2993.09000000", "2991.05000000", "2992.96000000", "284.21010000", 1752541199999, "850287.05811200", 1319, "120.47100000", "360442.44817500", "0"], [1752541200000, "2992.96000000", "2993.08000000", "2991.13000000", "2991.14000000", "342.92600000", 1752541259999, "1026005.23438700", 1465, "215.95340000", "646075.59173300", "0"], [1752541260000, "2991.14000000", "2991.22000000", "2988.24000000", "2988.26000000", "391.39320000", 1752541319999, "1170264.43062300", 2677, "178.89890000", "534904.98150000", "0"], [1752541320000, "2988.25000000", "2988.25000000", "2983.78000000", "2984.57000000", "971.23740000", 1752541379999, "2900188.32835800", 4764, "407.32890000", "1216430.54699600", "0"], [1752541380000, "2984.56000000", "2984.91000000", "2983.00000000", "2983.59000000", "333.62050000", 1752541439999, "995513.07754100", 2807, "168.26690000", "502087.37172400", "0"], [1752541440000, "2983.59000000", "2987.00000000", "2982.20000000", "2986.78000000", "562.53960000", 1752541499999, "1678760.67822500", 2774, "261.16490000", "779447.55150000", "0"], [1752541500000, "2986.79000000", "2989.03000000", "2986.34000000", "2988.95000000", "274.00650000", 1752541559999, "818669.28447100", 1231, "175.17370000", "523408.39513700", "0"], [1752541560000, "2988.94000000", "2989.00000000", "2987.00000000", "2987.27000000", "238.38980000", 1752541619999, "712369.75053700", 1481, "98.66910000", "294843.18774300", "0"], [1752541620000, "2987.26000000", "2988.19000000", "2987.00000000", "2987.31000000", "100.01860000", 1752541679999, "298817.22903800", 847, "41.15320000", "122946.07338300", "0"], [1752541680000, "2987.30000000", "2987.84000000", "2983.06000000", "2985.08000000", "805.72800000", 1752541739999, "2404624.02773100", 3471, "255.46610000", "762463.35567900", "0"], [1752541740000, "2985.08000000", "2986.64000000", "2984.40000000", "2984.76000000", "165.21760000", 1752541799999, "493201.44194700", 1981, "79.32400000", "236794.59995100", "0"], [1752541800000, "2984.76000000", "2986.60000000", "2984.11000000", "2984.71000000", "585.95100000", 1752541859999, "1749370.27718400", 2377, "207.37620000", "619094.27373700", "0"], [1752541860000, "2984.71000000", "2985.14000000", "2982.81000000", "2983.11000000", "283.58640000", 1752541919999, "846179.11043900", 1338, "162.72300000", "485534.20934100", "0"], [1752541920000, "2983.10000000", "2986.12000000", "2982.60000000", "2983.49000000", "562.07450000", 1752541979999, "1677321.70474600", 2423, "154.45430000", "460949.74672900", "0"], [1752541980000, "2983.49000000", "2984.95000000", "2982.50000000", "2983.76000000", "362.17110000", 1752542039999, "1080642.30144700", 1790, "89.69000000", "267601.49277400", "0"], [1752542040000, "2983.74000000", "2985.35000000", "2983.74000000", "2985.33000000", "125.89400000", 1752542099999, "375721.76055400", 902, "81.98760000", "244677.15981400", "0"], [1752542100000, "2985.32000000", "2991.63000000", "2985.13000000", "2990.69000000", "481.69150000", 1752542159999, "1439750.26677400", 1714, "326.51990000", "975853.79540500", "0"], [1752542160000, "2990.68000000", "2990.68000000", "2988.44000000", "2988.54000000", "153.74270000", 1752542219999, "459658.36509800", 1688, "81.29030000", "243043.88410400", "0"], [1752542220000, "2988.55000000", "2989.39000000", "2984.55000000", "2985.33000000", "269.87360000", 1752542279999, "806118.62057500", 2345, "71.54090000", "213661.35967700", "0"], [1752542280000, "2985.35000000", "2986.96000000", "2982.26000000", "2983.52000000", "530.48160000", 1752542339999, "1583421.87049800", 2635, "190.78630000", "569531.76892700", "0"], [1752542340000, "2983.51000000", "2984.40000000", "2977.15000000", "2980.54000000", "1839.60260000", 1752542399999, "5483849.40472300", 4724, "627.43820000", "1870775.97538600", "0"], [1752542400000, "2980.54000000", "2981.71000000", "2965.84000000", "2975.42000000", "7929.97950000", 1752542459999, "23569658.02103800", 17731, "3968.73600000", "11793688.24941200", "0"], [1752542460000, "2975.42000000", "2975.52000000", "2967.09000000", "2967.50000000", "832.25640000", 1752542519999, "2472280.82388300", 4947, "294.39150000", "874546.69162400", "0"], [1752542520000, "2967.52000000", "2968.18000000", "2963.58000000", "2965.60000000", "1722.49070000", 1752542579999, "5107821.02931100", 5881, "617.52800000", "1831125.27748900", "0"], [1752542580000, "2965.59000000", "2969.50000000", "2965.59000000", "2968.00000000", "645.04720000", 1752542639999, "1914461.66833800", 3777, "313.13970000", "929402.00799200", "0"], [1752542640000, "2968.00000000", "2969.82000000", "2962.87000000", "2964.59000000", "1483.52840000", 1752542699999, "4399558.14834600", 6131, "620.41600000", "1840193.46005700", "0"], [1752542700000, "2964.59000000", "2973.26000000", "2964.30000000", "2971.21000000", "883.11480000", 1752542759999, "2621607.85253700", 5165, "457.99710000", "1359373.37412300", "0"], [1752542760000, "2971.29000000", "2973.39000000", "2970.69000000", "2972.64000000", "212.59140000", 1752542819999, "631716.34743600", 2304, "99.80170000", "296568.81464700", "0"], [1752542820000, "2972.65000000", "2976.00000000", "2972.33000000", "2975.99000000", "448.38750000", 1752542879999, "1333541.65059600", 3120, "328.50380000", "976979.23876900", "0"], [1752542880000, "2976.00000000", "2977.23000000", "2974.95000000", "2976.30000000", "418.84100000", 1752542939999, "1246463.02930700", 2411, "227.97480000", "678472.83485300", "0"], [1752542940000, "2976.31000000", "2977.98000000", "2975.90000000", "2977.43000000", "172.02460000", 1752542999999, "512063.07060300", 1614, "82.86750000", "246667.19885500", "0"], [1752543000000, "2977.42000000", "2977.69000000", "2975.00000000", "2976.75000000", "340.71920000", 1752543059999, "1014182.47614100", 2252, "86.84440000", "258511.66482500", "0"], [1752543060000, "2976.75000000", "2978.57000000", "2976.01000000", "2977.75000000", "353.51270000", 1752543119999, "1052567.41571200", 2206, "258.76840000", "770480.20642100", "0"], [1752543120000, "2977.76000000", "2982.73000000", "2977.76000000", "2980.99000000", "383.02760000", 1752543179999, "1141502.03038600", 2428, "154.08570000", "459268.78417000", "0"], [1752543180000, "2980.99000000", "2983.20000000", "2980.45000000", "2982.50000000", "288.19060000", 1752543239999, "859290.63887500", 1494, "125.30840000", "373619.77389800", "0"], [1752543240000, "2982.50000000", "2986.94000000", "2982.49000000", "2985.23000000", "590.70030000", 1752543299999, "1762843.41992200", 3007, "359.09780000", "1071707.24189500", "0"], [1752543300000, "2985.23000000", "2985.90000000", "2982.59000000", "2983.40000000", "242.64870000", 1752543359999, "724205.01810200", 2596, "82.98120000", "247657.50640700", "0"], [1752543360000, "2983.40000000", "2984.16000000", "2982.15000000", "2984.16000000", "359.96340000", 1752543419999, "1073800.32970900", 1864, "135.81050000", "405087.19146400", "0"], [1752543420000, "2984.17000000", "2986.78000000", "2983.60000000", "2984.18000000", "212.53320000", 1752543479999, "634530.44241800", 2035, "118.24240000", "353020.50003700", "0"], [1752543480000, "2984.19000000", "2986.85000000", "2984.19000000", "2986.81000000", "98.55330000", 1752543539999, "294279.26100200", 1185, "58.54000000", "174786.02346900", "0"], [1752543540000, "2986.81000000", "2989.37000000", "2986.32000000", "2989.36000000", "739.18980000", 1752543599999, "2208457.16201000", 2251, "294.28330000", "879116.56748500", "0"], [1752543600000, "2989.37000000", "2990.89000000", "2987.16000000", "2987.18000000", "617.74640000", 1752543659999, "1846233.90027200", 2711, "190.49200000", "569466.88485200", "0"], [1752543660000, "2987.18000000", "2991.94000000", "2987.18000000", "2990.99000000", "558.71600000", 1752543719999, "1670730.26261600", 2386, "462.25610000", "1382211.03624500", "0"], [1752543720000, "2991.00000000", "2993.61000000", "2991.00000000", "2991.49000000", "470.10780000", 1752543779999, "1406797.50062700", 2915, "253.00790000", "757157.03643500", "0"], [1752543780000, "2991.50000000", "2996.17000000", "2991.50000000", "2995.95000000", "592.38260000", 1752543839999, "1774115.12962300", 2332, "433.50320000", "1298272.86741000", "0"], [1752543840000, "2995.96000000", "2996.75000000", "2993.40000000", "2995.29000000", "405.57920000", 1752543899999, "1214529.98469900", 2625, "174.70040000", "523166.54299100", "0"], [1752543900000, "2995.30000000", "2997.50000000", "2995.12000000", "2996.10000000", "305.29700000", 1752543959999, "914813.08774500", 2777, "168.16520000", "503903.94676600", "0"], [1752543960000, "2996.10000000", "3000.75000000", "2996.10000000", "2998.63000000", "1481.97600000", 1752544019999, "4444233.87652800", 4199, "1300.51930000", "3900096.97240200", "0"], [1752544020000, "2998.63000000", "2999.44000000", "2995.81000000", "2997.37000000", "504.91710000", 1752544079999, "1513116.26987500", 2505, "126.57830000", "379343.81416500", "0"], [1752544080000, "2997.36000000", "2997.92000000", "2994.52000000", "2994.73000000", "288.90770000", 1752544139999, "865493.89841400", 1852, "181.27240000", "543034.68708800", "0"], [1752544140000, "2994.71000000", "2995.10000000", "2990.00000000", "2990.86000000", "879.41340000", 1752544199999, "2631995.02088700", 3099, "361.31340000", "1081340.56118400", "0"], [1752544200000, "2990.83000000", "2993.57000000", "2989.12000000", "2992.33000000", "487.29550000", 1752544259999, "1457824.14782600", 3327, "212.91910000", "637098.52839200", "0"], [1752544260000, "2992.33000000", "2994.94000000", "2992.33000000", "2993.17000000", "528.30360000", 1752544319999, "1581720.59895900", 2906, "121.04060000", "362366.95611800", "0"], [1752544320000, "2993.16000000", "2998.62000000", "2992.71000000", "2998.37000000", "711.18870000", 1752544379999, "2130847.62639200", 3572, "436.16210000", "1306756.25462100", "0"], [1752544380000, "2998.36000000", "2998.80000000", "2997.07000000", "2997.89000000", "205.92010000", 1752544439999, "617292.64148200", 1769, "95.79880000", "287158.25240800", "0"], [1752544440000, "2997.89000000", "2998.19000000", "2992.12000000", "2992.31000000", "385.28250000", 1752544499999, "1153818.68484000", 3326, "110.58520000", "331168.64665000", "0"], [1752544500000, "2992.29000000", "2992.29000000", "2987.83000000", "2987.85000000", "478.11560000", 1752544559999, "1429483.99472700", 3961, "118.71270000", "354931.07933600", "0"], [1752544560000, "2987.85000000", "2988.99000000", "2985.71000000", "2988.17000000", "493.99330000", 1752544619999, "1475627.29602900", 2658, "152.08950000", "454288.74117700", "0"], [1752544620000, "2988.18000000", "2988.90000000", "2985.75000000", "2985.75000000", "447.65130000", 1752544679999, "1337428.51511500", 2414, "273.68320000", "817678.97214400", "0"], [1752544680000, "2985.76000000", "2986.07000000", "2978.71000000", "2978.91000000", "699.99080000", 1752544739999, "2087837.00572600", 4959, "199.08570000", "593808.42793200", "0"], [1752544740000, "2978.91000000", "2979.49000000", "2970.71000000", "2976.70000000", "1153.96690000", 1752544799999, "3433018.81595700", 8431, "487.14340000", "1449028.80509000", "0"], [1752544800000, "2976.69000000", "2982.20000000", "2971.05000000", "2982.19000000", "1479.64010000", 1752544859999, "4403651.59751900", 6812, "982.21620000", "2924108.25651700", "0"], [1752544860000, "2982.19000000", "2983.25000000", "2978.03000000", "2978.03000000", "563.67370000", 1752544919999, "1679857.04853500", 5079, "291.67080000", "869165.34630800", "0"], [1752544920000, "2978.03000000", "2981.45000000", "2975.56000000", "2981.44000000", "368.98880000", 1752544979999, "1098926.39138600", 4063, "202.62550000", "603540.62822700", "0"], [1752544980000, "2981.45000000", "2986.57000000", "2980.03000000", "2984.28000000", "475.65740000", 1752545039999, "1418966.34442900", 4243, "177.56900000", "529714.26099500", "0"], [1752545040000, "2984.28000000", "2986.23000000", "2982.59000000", "2984.04000000", "587.12910000", 1752545099999, "1752446.31813600", 2629, "449.34820000", "1341225.61461800", "0"], [1752545100000, "2984.04000000", "2984.06000000", "2977.00000000", "2981.80000000", "420.83830000", 1752545159999, "1254207.43652900", 4934, "231.22860000", "689007.28591900", "0"], [1752545160000, "2981.80000000", "2983.36000000", "2981.21000000", "2983.36000000", "394.28480000", 1752545219999, "1175822.92358800", 2279, "319.20490000", "951928.91523600", "0"], [1752545220000, "2983.36000000", "2983.94000000", "2980.00000000", "2980.20000000", "1109.22750000", 1752545279999, "3305860.88137400", 2394, "58.77200000", "175247.39017400", "0"], [1752545280000, "2980.19000000", "2984.34000000", "2979.58000000", "2980.84000000", "476.96100000", 1752545339999, "1422194.72057900", 3039, "222.62970000", "663827.39528700", "0"], [1752545340000, "2980.85000000", "2982.11000000", "2980.00000000", "2980.22000000", "170.27830000", 1752545399999, "507610.76631900", 2037, "78.58880000", "234278.37269300", "0"], [1752545400000, "2980.23000000", "2984.39000000", "2979.59000000", "2982.61000000", "364.15390000", 1752545459999, "1085705.84545500", 2556, "147.29900000", "439158.42818200", "0"], [1752545460000, "2982.61000000", "2983.06000000", "2977.80000000", "2977.80000000", "310.01680000", 1752545519999, "923957.59058700", 2648, "108.09370000", "322244.46596200", "0"], [1752545520000, "2977.77000000", "2982.08000000", "2976.89000000", "2980.00000000", "462.03150000", 1752545579999, "1376099.25869300", 3258, "144.19050000", "429646.68912300", "0"], [1752545580000, "2979.99000000", "2980.37000000", "2974.72000000", "2976.99000000", "491.47060000", 1752545639999, "1463198.05809300", 3475, "140.30300000", "417749.10114200", "0"], [1752545640000, "2977.00000000", "2979.06000000", "2976.15000000", "2979.06000000", "293.32820000", 1752545699999, "873374.36657800", 2290, "177.15490000", "527493.48484600", "0"], [1752545700000, "2979.07000000", "2980.07000000", "2974.60000000", "2974.64000000", "297.58500000", 1752545759999, "885787.50934200", 3093, "130.21390000", "387623.84827300", "0"], [1752545760000, "2974.64000000", "2974.64000000", "2967.33000000", "2968.80000000", "649.52450000", 1752545819999, "1929789.57152500", 6022, "238.88490000", "709852.54719900", "0"], [1752545820000, "2968.81000000", "2968.91000000", "2954.24000000", "2957.55000000", "4643.66300000", 1752545879999, "13739137.08984300", 16800, "1676.05880000", "4958228.08481500", "0"], [1752545880000, "2957.55000000", "2967.63000000", "2954.81000000", "2966.76000000", "2353.61700000", 1752545939999, "6969843.61275800", 7761, "1739.15120000", "5150005.61337700", "0"], [1752545940000, "2966.75000000", "2967.73000000", "2963.20000000", "2966.93000000", "784.40210000", 1752545999999, "2326451.00810800", 4779, "464.56660000", "1377864.13373200", "0"], [1752546000000, "2966.93000000", "2967.72000000", "2964.11000000", "2965.64000000", "833.37840000", 1752546059999, "2471591.46518500", 5205, "342.44840000", "1015550.07720200", "0"], [1752546060000, "2965.69000000", "2967.19000000", "2961.74000000", "2965.13000000", "486.67080000", 1752546119999, "1442744.27135600", 4706, "218.57900000", "648023.25576300", "0"], [1752546120000, "2965.14000000", "2970.23000000", "2964.20000000", "2966.89000000", "659.50970000", 1752546179999, "1957297.35624500", 4946, "404.48290000", "1200651.32093100", "0"], [1752546180000, "2966.88000000", "2968.29000000", "2960.92000000", "2961.95000000", "587.84440000", 1752546239999, "1742576.28001300", 3918, "274.89230000", "814922.87711200", "0"], [1752546240000, "2961.96000000", "2967.49000000", "2961.95000000", "2966.97000000", "445.22410000", 1752546299999, "1320219.64927300", 3447, "280.10020000", "830652.27529800", "0"], [1752546300000, "2966.96000000", "2966.96000000", "2959.65000000", "2961.02000000", "1443.81760000", 1752546359999, "4275975.16120300", 6891, "825.66330000", "2445133.86858300", "0"], [1752546360000, "2961.02000000", "2965.12000000", "2960.22000000", "2963.22000000", "598.25280000", 1752546419999, "1771997.38763000", 3640, "191.63600000", "567625.52676900", "0"], [1752546420000, "2963.21000000", "2965.71000000", "2961.20000000", "2965.71000000", "336.26000000", 1752546479999, "996369.90626500", 3132, "200.96230000", "595533.57447000", "0"], [1752546480000, "2965.70000000", "2966.43000000", "2962.14000000", "2962.50000000", "1322.47890000", 1752546539999, "3921421.40821300", 3424, "622.38920000", "1845283.73404700", "0"], [1752546540000, "2962.49000000", "2963.78000000", "2959.86000000", "2962.53000000", "418.99210000", 1752546599999, "1241051.68853200", 3348, "201.00080000", "595377.87699000", "0"], [1752546600000, "2962.54000000", "2966.00000000", "2962.01000000", "2963.45000000", "464.39140000", 1752546659999, "1376265.84765900", 3903, "274.92320000", "814724.60945000", "0"], [1752546660000, "2963.44000000", "2967.22000000", "2961.56000000", "2965.11000000", "948.03310000", 1752546719999, "2810785.35073400", 5005, "556.32880000", "1649404.02044300", "0"], [1752546720000, "2965.11000000", "2971.46000000", "2963.10000000", "2970.61000000", "818.82230000", 1752546779999, "2430866.68801200", 5244, "593.58730000", "1762185.80470100", "0"], [1752546780000, "2970.61000000", "2970.61000000", "2967.31000000", "2968.80000000", "262.87200000", 1752546839999, "780397.44296200", 3327, "132.29150000", "392721.33993600", "0"], [1752546840000, "2968.80000000", "2970.60000000", "2966.74000000", "2967.19000000", "434.37590000", 1752546899999, "1289867.50624300", 3371, "304.22000000", "903412.60958100", "0"], [1752546900000, "2967.19000000", "2970.28000000", "2967.19000000", "2968.46000000", "483.53300000", 1752546959999, "1435688.05704400", 3582, "382.44820000", "1135566.09259700", "0"], [1752546960000, "2968.47000000", "2973.32000000", "2968.47000000", "2971.68000000", "340.49400000", 1752547019999, "1011715.52937800", 3601, "229.74560000", "682592.49654400", "0"], [1752547020000, "2971.68000000", "2973.19000000", "2970.34000000", "2972.91000000", "567.95910000", 1752547079999, "1687491.85460000", 2998, "329.30100000", "978363.36144000", "0"], [1752547080000, "2972.91000000", "2975.64000000", "2972.90000000", "2974.43000000", "280.26960000", 1752547139999, "833704.27873800", 3000, "201.40690000", "599104.84656400", "0"], [1752547140000, "2974.42000000", "2974.89000000", "2971.49000000", "2971.78000000", "157.11320000", 1752547199999, "467119.27641800", 1802, "95.38330000", "283599.78333800", "0"], [1752547200000, "2971.78000000", "2972.10000000", "2968.53000000", "2971.80000000", "314.67200000", 1752547259999, "934700.36130300", 2145, "149.78170000", "444870.34514800", "0"], [1752547260000, "2971.79000000", "2973.42000000", "2971.55000000", "2972.70000000", "271.90770000", 1752547319999, "808187.11048500", 1657, "72.48890000", "215466.31111700", "0"], [1752547320000, "2972.70000000", "2975.52000000", "2971.76000000", "2975.51000000", "293.61470000", 1752547379999, "873015.65564100", 2409, "214.09060000", "636587.42241100", "0"], [1752547380000, "2975.52000000", "2975.65000000", "2974.24000000", "2975.03000000", "411.18520000", 1752547439999, "1223344.09829800", 1634, "277.55030000", "825743.82404600", "0"], [1752547440000, "2975.04000000", "2976.12000000", "2975.04000000", "2975.50000000", "284.76940000", 1752547499999, "847372.64186300", 1420, "193.22780000", "574969.17982500", "0"], [1752547500000, "2975.50000000", "2976.30000000", "2973.67000000", "2976.04000000", "409.11250000", 1752547559999, "1217146.83006000", 2340, "253.59560000", "754480.27201100", "0"], [1752547560000, "2976.03000000", "2979.21000000", "2969.25000000", "2974.66000000", "1176.57480000", 1752547619999, "3499246.17283200", 4452, "318.28600000", "946939.73798300", "0"], [1752547620000, "2974.65000000", "2978.93000000", "2973.46000000", "2977.01000000", "240.40350000", 1752547679999, "715460.33721800", 2308, "159.42910000", "474400.68393400", "0"], [1752547680000, "2977.01000000", "2978.90000000", "2976.20000000", "2976.71000000", "386.12820000", 1752547739999, "1149960.72546000", 2620, "220.63420000", "657083.54169500", "0"], [1752547740000, "2976.72000000", "2977.60000000", "2975.67000000", "2976.01000000", "108.92370000", 1752547799999, "324247.28200500", 1310, "42.49380000", "126488.91911500", "0"], [1752547800000, "2976.00000000", "2976.01000000", "2972.99000000", "2975.08000000", "315.53950000", 1752547859999, "938464.66280200", 2204, "165.25500000", "491484.88364100", "0"], [1752547860000, "2975.07000000", "2977.55000000", "2975.07000000", "2977.55000000", "376.49240000", 1752547919999, "1120515.19697300", 2216, "198.34280000", "590262.98151300", "0"], [1752547920000, "2977.54000000", "2978.65000000", "2975.07000000", "2976.68000000", "215.46490000", 1752547979999, "641479.50056700", 2368, "99.95750000", "297553.08754100", "0"], [1752547980000, "2976.69000000", "2977.90000000", "2976.10000000", "2976.39000000", "115.02200000", 1752548039999, "342411.48153100", 1335, "35.10530000", "104507.68108800", "0"], [1752548040000, "2976.38000000", "2978.91000000", "2975.70000000", "2978.11000000", "144.96350000", 1752548099999, "431658.29593400", 1664, "59.37640000", "176789.88089800", "0"], [1752548100000, "2978.11000000", "2978.50000000", "2976.55000000", "2978.08000000", "122.81650000", 1752548159999, "365715.38781300", 1246, "63.95950000", "190458.87873300", "0"], [1752548160000, "2978.08000000", "2978.99000000", "2975.60000000", "2975.60000000", "340.49020000", 1752548219999, "1013960.80400200", 1542, "178.84840000", "532651.52766900", "0"], [1752548220000, "2975.59000000", "2977.31000000", "2974.53000000", "2974.90000000", "475.96920000", 1752548279999, "1416468.56488100", 2564, "149.63490000", "445221.82615500", "0"], [1752548280000, "2974.90000000", "2974.90000000", "2971.12000000", "2971.28000000", "526.88040000", 1752548339999, "1566447.05623000", 3342, "248.83700000", "739767.60520700", "0"], [1752548340000, "2971.28000000", "2974.93000000", "2971.28000000", "2974.20000000", "200.33280000", 1752548399999, "595691.36203600", 1621, "108.08130000", "321325.97798200", "0"], [1752548400000, "2974.18000000", "2974.18000000", "2969.72000000", "2969.72000000", "387.23970000", 1752548459999, "1150829.79419100", 2760, "69.45000000", "206396.86375300", "0"], [1752548460000, "2969.72000000", "2971.50000000", "2968.32000000", "2970.96000000", "242.85440000", 1752548519999, "721057.86470800", 1874, "106.48540000", "316174.00025400", "0"], [1752548520000, "2970.95000000", "2970.95000000", "2964.37000000", "2964.62000000", "579.03730000", 1752548579999, "1717443.34747300", 3580, "263.68690000", "782036.98823500", "0"], [1752548580000, "2964.62000000", "2970.61000000", "2962.90000000", "2963.60000000", "611.19490000", 1752548639999, "1812746.83490100", 5783, "289.14510000", "857679.46560800", "0"], [1752548640000, "2963.61000000", "2964.81000000", "2959.51000000", "2960.61000000", "906.22630000", 1752548699999, "2683853.59499300", 6195, "406.06140000", "1202567.16318500", "0"], [1752548700000, "2960.61000000", "2967.82000000", "2960.37000000", "2966.09000000", "895.11680000", 1752548759999, "2654142.44467600", 4384, "612.61910000", "1816515.95838800", "0"], [1752548760000, "2966.07000000", "2966.07000000", "2959.85000000", "2960.15000000", "359.14030000", 1752548819999, "1064179.23602700", 4197, "149.11430000", "441823.40564600", "0"], [1752548820000, "2960.16000000", "2961.07000000", "2956.00000000", "2960.49000000", "1052.78780000", 1752548879999, "3114663.61807100", 5934, "385.51330000", "1140442.14024200", "0"], [1752548880000, "2960.50000000", "2962.50000000", "2959.33000000", "2962.50000000", "375.46250000", 1752548939999, "1111631.44576000", 2968, "139.51640000", "413125.00984200", "0"], [1752548940000, "2962.50000000", "2963.89000000", "2946.04000000", "2949.28000000", "5367.60750000", 1752548999999, "15848053.71532400", 11982, "1211.83770000", "3576631.11796200", "0"], [1752549000000, "2949.28000000", "2949.57000000", "2932.46000000", "2939.34000000", "5187.32230000", 1752549059999, "15249044.32838800", 19603, "1740.71870000", "5116819.37589400", "0"], [1752549060000, "2939.34000000", "2943.70000000", "2933.23000000", "2940.30000000", "1703.21090000", 1752549119999, "5005310.76068600", 8961, "854.40010000", "2511161.06843500", "0"], [1752549120000, "2940.31000000", "2947.52000000", "2940.31000000", "2946.88000000", "2086.17430000", 1752549179999, "6143251.41410900", 7509, "1426.57100000", "4200891.02275900", "0"], [1752549180000, "2946.89000000", "2947.46000000", "2941.02000000", "2942.79000000", "430.58310000", 1752549239999, "1267788.19802900", 4213, "163.70130000", "482000.90601400", "0"], [1752549240000, "2942.80000000", "2946.56000000", "2942.80000000", "2946.55000000", "553.28850000", 1752549299999, "1629597.29475900", 3750, "221.61540000", "652702.23641800", "0"], [1752549300000, "2946.55000000", "2946.55000000", "2935.10000000", "2936.09000000", "866.45540000", 1752549359999, "2547979.23930200", 5912, "298.82440000", "878807.31781800", "0"], [1752549360000, "2936.09000000", "2940.73000000", "2932.80000000", "2936.77000000", "1556.84130000", 1752549419999, "4570286.20164200", 7184, "718.17720000", "2108290.69043400", "0"], [1752549420000, "2936.77000000", "2937.74000000", "2933.08000000", "2936.50000000", "553.10400000", 1752549479999, "1623475.89775100", 4383, "201.34080000", "590996.95664900", "0"], [1752549480000, "2936.49000000", "2946.96000000", "2935.80000000", "2945.39000000", "1671.17790000", 1752549539999, "4917666.66525400", 6384, "1140.03290000", "3353917.63458300", "0"], [1752549540000, "2945.39000000", "2948.50000000", "2941.60000000", "2941.60000000", "1179.38240000", 1752549599999, "3473794.67883900", 5654, "563.37750000", "1659443.68115900", "0"], [1752549600000, "2941.59000000", "2943.37000000", "2936.91000000", "2938.00000000", "856.07000000", 1752549659999, "2515929.85121600", 5457, "218.99050000", "643631.45686000", "0"], [1752549660000, "2938.00000000", "2943.68000000", "2936.86000000", "2940.79000000", "504.47070000", 1752549719999, "1483302.54478200", 4704, "260.17520000", "764875.45076800", "0"], [1752549720000, "2940.89000000", "2945.32000000", "2940.89000000", "2945.32000000", "365.71200000", 1752549779999, "1076081.78054100", 2311, "170.26570000", "501069.61238200", "0"], [1752549780000, "2945.31000000", "2947.08000000", "2944.08000000", "2945.62000000", "671.48710000", 1752549839999, "1977954.09747000", 3950, "384.60580000", "1132967.00967100", "0"], [1752549840000, "2945.62000000", "2948.62000000", "2945.41000000", "2948.62000000", "269.07900000", 1752549899999, "792839.13591600", 1661, "198.94970000", "586187.34803400", "0"], [1752549900000, "2948.62000000", "2951.90000000", "2947.80000000", "2949.09000000", "644.48320000", 1752549959999, "1901417.72002600", 3879, "353.23530000", "1042156.54028200", "0"], [1752549960000, "2949.10000000", "2950.91000000", "2948.09000000", "2948.32000000", "335.45440000", 1752550019999, "989381.95380900", 2860, "151.32030000", "446340.86010200", "0"], [1752550020000, "2948.32000000", "2950.90000000", "2948.32000000", "2948.82000000", "177.10770000", 1752550079999, "522378.65615200", 1722, "96.41820000", "284377.55792900", "0"], [1752550080000, "2948.81000000", "2950.90000000", "2948.81000000", "2949.88000000", "764.26830000", 1752550139999, "2254435.82609600", 3288, "325.78370000", "960915.13733800", "0"], [1752550140000, "2949.87000000", "2950.00000000", "2948.90000000", "2949.46000000", "83.98430000", 1752550199999, "247702.98403200", 1187, "35.51170000", "104734.19700100", "0"], [1752550200000, "2949.46000000", "2949.46000000", "2941.40000000", "2944.20000000", "508.38650000", 1752550259999, "1496925.98924500", 4303, "206.73480000", "608543.83471400", "0"], [1752550260000, "2944.21000000", "2944.90000000", "2938.90000000", "2940.64000000", "1036.49390000", 1752550319999, "3048904.69326600", 4582, "359.89540000", "1058670.90982600", "0"], [1752550320000, "2940.64000000", "2941.91000000", "2938.00000000", "2939.44000000", "781.10840000", 1752550379999, "2296171.17523200", 3665, "286.92090000", "843440.92668000", "0"], [1752550380000, "2939.45000000", "2941.02000000", "2937.50000000", "2938.60000000", "367.76380000", 1752550439999, "1081080.44112900", 2855, "194.60670000", "572148.96001900", "0"], [1752550440000, "2938.59000000", "2942.45000000", "2937.66000000", "2942.21000000", "795.63820000", 1752550499999, "2338379.68120300", 3175, "418.42470000", "1229832.34161200", "0"], [1752550500000, "2942.21000000", "2942.95000000", "2939.70000000", "2941.02000000", "744.61750000", 1752550559999, "2190171.00400000", 3462, "336.54210000", "989797.19943900", "0"], [1752550560000, "2941.01000000", "2941.95000000", "2939.20000000", "2940.21000000", "365.16270000", 1752550619999, "1073715.73939400", 2699, "116.33820000", "342049.13142100", "0"], [1752550620000, "2940.21000000", "2942.00000000", "2939.35000000", "2939.93000000", "388.93800000", 1752550679999, "1143672.79375200", 3483, "129.45020000", "380618.27214600", "0"], [1752550680000, "2939.94000000", "2946.49000000", "2935.31000000", "2946.48000000", "1091.92710000", 1752550739999, "3211726.31414200", 5785, "518.54080000", "1525443.75086700", "0"], [1752550740000, "2946.48000000", "2947.43000000", "2943.91000000", "2945.43000000", "672.18770000", 1752550799999, "1980025.56799800", 3438, "248.20600000", "731102.17133900", "0"], [1752550800000, "2945.49000000", "2947.37000000", "2944.37000000", "2947.37000000", "452.97240000", 1752550859999, "1334347.10056300", 3100, "316.87700000", "933423.74710900", "0"], [1752550860000, "2947.37000000", "2948.51000000", "2944.74000000", "2947.00000000", "372.62900000", 1752550919999, "1098044.25916600", 2929, "179.44190000", "528656.88239600", "0"], [1752550920000, "2947.00000000", "2950.89000000", "2946.54000000", "2950.79000000", "498.80030000", 1752550979999, "1471225.41545700", 3178, "344.89180000", "1017261.08850200", "0"], [1752550980000, "2950.79000000", "2954.60000000", "2950.79000000", "2952.53000000", "1277.27150000", 1752551039999, "3772028.72155200", 3728, "703.99020000", "2079084.16055500", "0"], [1752551040000, "2952.54000000", "2954.51000000", "2951.56000000", "2952.26000000", "453.30630000", 1752551099999, "1338832.99497600", 2212, "226.98040000", "670345.85031300", "0"], [1752551100000, "2952.26000000", "2955.11000000", "2951.22000000", "2954.19000000", "582.64560000", 1752551159999, "1720554.46669100", 2301, "324.83100000", "959363.61354800", "0"], [1752551160000, "2954.18000000", "2954.95000000", "2951.81000000", "2951.86000000", "367.76760000", 1752551219999, "1086333.38018400", 1996, "233.75610000", "690505.38283200", "0"], [1752551220000, "2951.86000000", "2955.85000000", "2951.85000000", "2955.48000000", "295.48100000", 1752551279999, "873066.61507300", 1823, "170.33320000", "503279.88862200", "0"], [1752551280000, "2955.49000000", "2956.17000000", "2954.04000000", "2954.45000000", "336.89730000", 1752551339999, "995547.70426600", 2071, "112.65900000", "332912.81101300", "0"], [1752551340000, "2954.45000000", "2954.99000000", "2953.00000000", "2953.01000000", "109.06360000", 1752551399999, "322164.82951500", 1445, "25.51920000", "75387.42771400", "0"], [1752551400000, "2953.00000000", "2953.86000000", "2950.21000000", "2950.81000000", "277.42770000", 1752551459999, "819022.59585600", 1955, "112.91600000", "333251.06315200", "0"], [1752551460000, "2950.82000000", "2955.77000000", "2950.82000000", "2955.77000000", "103.84780000", 1752551519999, "306714.05385500", 1930, "79.17550000", "233849.21009700", "0"], [1752551520000, "2955.77000000", "2955.78000000", "2952.35000000", "2952.36000000", "232.71000000", 1752551579999, "687558.87606700", 1743, "31.68060000", "93591.47292100", "0"], [1752551580000, "2952.35000000", "2952.35000000", "2948.90000000", "2948.90000000", "238.89030000", 1752551639999, "704971.62024500", 2338, "55.44500000", "163606.28470400", "0"], [1752551640000, "2948.86000000", "2948.86000000", "2943.51000000", "2943.52000000", "547.53330000", 1752551699999, "1612924.83897500", 2823, "164.16530000", "483668.20781300", "0"], [1752551700000, "2943.52000000", "2948.74000000", "2943.38000000", "2948.66000000", "479.05490000", 1752551759999, "1411394.89477700", 2545, "327.50030000", "964883.16061900", "0"], [1752551760000, "2948.66000000", "2951.77000000", "2947.03000000", "2951.40000000", "339.63480000", 1752551819999, "1001634.22663400", 2446, "193.97120000", "572108.76302100", "0"], [1752551820000, "2951.40000000", "2951.77000000", "2949.84000000", "2951.50000000", "147.21470000", 1752551879999, "434379.92448100", 1392, "40.21310000", "118660.41918100", "0"], [1752551880000, "2951.50000000", "2952.00000000", "2951.09000000", "2951.99000000", "78.36870000", 1752551939999, "231311.43184500", 1020, "28.48220000", "84065.10849900", "0"], [1752551940000, "2951.99000000", "2952.00000000", "2951.11000000", "2951.80000000", "189.20460000", 1752551999999, "558464.63796800", 852, "28.90660000", "85320.75658400", "0"], [1752552000000, "2951.79000000", "2951.80000000", "2949.81000000", "2950.52000000", "184.94630000", 1752552059999, "545716.13627000", 1933, "80.11830000", "236387.21971500", "0"], [1752552060000, "2950.52000000", "2951.00000000", "2949.08000000", "2950.52000000", "302.61890000", 1752552119999, "892667.16368300", 1599, "158.81640000", "468486.76749700", "0"], [1752552120000, "2950.53000000", "2953.58000000", "2949.26000000", "2949.27000000", "225.26570000", 1752552179999, "664830.36594500", 3424, "78.44030000", "231518.03160800", "0"], [1752552180000, "2949.27000000", "2950.04000000", "2945.94000000", "2947.95000000", "188.82660000", 1752552239999, "556538.69962000", 2232, "88.87040000", "261911.96178000", "0"], [1752552240000, "2947.94000000", "2948.29000000", "2944.14000000", "2944.21000000", "289.97960000", 1752552299999, "854299.25424100", 1845, "64.85390000", "191053.78812400", "0"], [1752552300000, "2944.20000000", "2944.99000000", "2941.01000000", "2941.63000000", "1088.67940000", 1752552359999, "3204004.04814400", 4344, "536.56780000", "1579077.58239500", "0"], [1752552360000, "2941.63000000", "2943.22000000", "2940.60000000", "2940.60000000", "301.53400000", 1752552419999, "886995.40970900", 2133, "74.21970000", "218318.85003800", "0"], [1752552420000, "2940.61000000", "2943.33000000", "2939.51000000", "2943.32000000", "410.02080000", 1752552479999, "1205880.83428000", 3396, "221.38260000", "651132.41612100", "0"], [1752552480000, "2943.32000000", "2944.37000000", "2941.50000000", "2941.70000000", "330.86750000", 1752552539999, "973800.13186200", 2710, "114.96060000", "338340.38327300", "0"], [1752552540000, "2941.70000000", "2942.30000000", "2935.00000000", "2940.56000000", "1586.17690000", 1752552599999, "4660194.24622400", 5671, "590.63430000", "1735342.69680900", "0"], [1752552600000, "2940.56000000", "2940.56000000", "2934.83000000", "2938.60000000", "977.49320000", 1752552659999, "2870912.48605500", 5815, "467.60700000", "1373301.75220000", "0"], [1752552660000, "2938.60000000", "2947.49000000", "2938.59000000", "2946.90000000", "588.31260000", 1752552719999, "1731980.29028500", 4093, "388.08660000", "1142257.82492000", "0"], [1752552720000, "2946.90000000", "2952.99000000", "2946.64000000", "2951.71000000", "558.31090000", 1752552779999, "1647295.03906400", 3562, "438.65280000", "1294162.83750200", "0"], [1752552780000, "2951.71000000", "2953.38000000", "2949.06000000", "2949.21000000", "493.28500000", 1752552839999, "1455756.89114200", 3429, "298.52050000", "880866.95935000", "0"], [1752552840000, "2949.21000000", "2953.37000000", "2949.21000000", "2953.37000000", "592.29700000", 1752552899999, "1748235.56925600", 2490, "527.94760000", "1558268.24463500", "0"], [1752552900000, "2953.37000000", "2958.22000000", "2953.37000000", "2958.12000000", "975.33490000", 1752552959999, "2882695.98941100", 5023, "752.07850000", "2222841.66381900", "0"], [1752552960000, "2958.12000000", "2958.76000000", "2956.35000000", "2958.50000000", "430.96110000", 1752553019999, "1274750.35237900", 3108, "181.04750000", "535478.05197500", "0"], [1752553020000, "2958.49000000", "2959.34000000", "2956.78000000", "2958.96000000", "607.43620000", 1752553079999, "1796911.64490300", 3006, "320.12990000", "946967.50513600", "0"], [1752553080000, "2958.96000000", "2961.49000000", "2958.79000000", "2959.34000000", "1525.47350000", 1752553139999, "4515497.73446300", 2760, "1169.30510000", "3461277.14294500", "0"], [1752553140000, "2959.31000000", "2963.04000000", "2959.31000000", "2961.08000000", "585.34130000", 1752553199999, "1733398.32415800", 2594, "200.12880000", "592653.74574400", "0"], [1752553200000, "2961.08000000", "2964.20000000", "2959.34000000", "2963.56000000", "717.83450000", 1752553259999, "2126032.66257100", 3199, "417.36010000", "1235962.90824000", "0"], [1752553260000, "2963.56000000", "2963.93000000", "2962.29000000", "2962.51000000", "329.85100000", 1752553319999, "977399.83665300", 1795, "174.16810000", "516081.94000200", "0"], [1752553320000, "2962.50000000", "2967.40000000", "2962.20000000", "2967.00000000", "719.26610000", 1752553379999, "2132944.02960600", 3560, "502.92900000", "1491274.29431300", "0"], [1752553380000, "2967.00000000", "2967.42000000", "2965.54000000", "2965.54000000", "274.98040000", 1752553439999, "815799.38633400", 1705, "179.03280000", "531145.04204400", "0"], [1752553440000, "2965.54000000", "2967.19000000", "2965.00000000", "2967.02000000", "265.05630000", 1752553499999, "786280.07171500", 1479, "218.83980000", "649180.23296300", "0"], [1752553500000, "2967.03000000", "2967.03000000", "2964.00000000", "2965.10000000", "501.48120000", 1752553559999, "1487118.28066100", 1860, "237.95520000", "705638.88315300", "0"], [1752553560000, "2965.10000000", "2966.04000000", "2964.90000000", "2965.01000000", "215.65490000", 1752553619999, "639507.06305500", 1271, "118.01340000", "349946.07788800", "0"], [1752553620000, "2965.00000000", "2966.36000000", "2964.40000000", "2964.84000000", "294.94520000", 1752553679999, "874597.30901800", 1494, "188.51360000", "559002.63866000", "0"], [1752553680000, "2964.85000000", "2966.00000000", "2964.30000000", "2965.48000000", "227.81580000", 1752553739999, "675504.44728100", 1104, "167.81590000", "497571.15898100", "0"], [1752553740000, "2965.48000000", "2967.33000000", "2964.70000000", "2965.86000000", "1089.73610000", 1752553799999, "3231936.24794600", 2575, "459.49570000", "1362819.99457600", "0"], [1752553800000, "2965.86000000", "2966.11000000", "2963.11000000", "2963.20000000", "296.79660000", 1752553859999, "879899.36577800", 1410, "107.41520000", "318432.76476900", "0"], [1752553860000, "2963.19000000", "2964.26000000", "2962.08000000", "2963.50000000", "343.39240000", 1752553919999, "1017411.76792500", 2162, "193.06180000", "572028.11862500", "0"], [1752553920000, "2963.49000000", "2964.00000000", "2958.26000000", "2958.27000000", "585.83150000", 1752553979999, "1734467.56490900", 2759, "198.68410000", "588169.25411700", "0"], [1752553980000, "2958.27000000", "2959.28000000", "2953.96000000", "2953.96000000", "841.27680000", 1752554039999, "2487076.74865100", 4039, "418.73870000", "1237869.84379700", "0"], [1752554040000, "2953.97000000", "2958.52000000", "2952.52000000", "2958.52000000", "523.44600000", 1752554099999, "1546223.78787900", 3182, "313.51170000", "926195.41508800", "0"], [1752554100000, "2958.51000000", "2959.40000000", "2956.99000000", "2957.00000000", "165.81220000", 1752554159999, "490459.57597300", 1839, "56.45640000", "166983.57696500", "0"], [1752554160000, "2957.00000000", "2961.47000000", "2957.00000000", "2961.42000000", "321.80110000", 1752554219999, "952472.25487800", 2312, "202.12710000", "598276.07337400", "0"], [1752554220000, "2961.42000000", "2961.75000000", "2959.92000000", "2961.75000000", "94.07920000", 1752554279999, "278553.67784900", 1184, "52.78810000", "156300.55794200", "0"], [1752554280000, "2961.76000000", "2966.51000000", "2961.76000000", "2966.07000000", "212.11830000", 1752554339999, "628882.50556200", 1435, "172.67760000", "511961.30930000", "0"], [1752554340000, "2966.07000000", "2966.08000000", "2963.40000000", "2964.22000000", "227.63830000", 1752554399999, "674717.70759200", 1145, "134.53080000", "398718.01842400", "0"], [1752554400000, "2964.21000000", "2964.37000000", "2962.49000000", "2964.07000000", "89.56810000", 1752554459999, "265422.81551500", 1301, "46.40820000", "137525.09479100", "0"], [1752554460000, "2964.07000000", "2966.00000000", "2964.00000000", "2965.75000000", "215.69670000", 1752554519999, "639516.83575500", 1251, "161.05340000", "477485.32788100", "0"], [1752554520000, "2965.75000000", "2966.84000000", "2963.99000000", "2966.59000000", "342.30090000", 1752554579999, "1015044.36609600", 1849, "100.21180000", "297187.55830200", "0"], [1752554580000, "2966.59000000", "2968.35000000", "2966.58000000", "2967.29000000", "391.38150000", 1752554639999, "1161377.52442300", 1341, "260.48970000", "772986.89703400", "0"], [1752554640000, "2967.28000000", "2968.63000000", "2966.81000000", "2966.81000000", "569.11330000", 1752554699999, "1688870.87123800", 2077, "320.61150000", "951341.96137500", "0"], [1752554700000, "2966.82000000", "2968.16000000", "2965.75000000", "2966.71000000", "495.05860000", 1752554759999, "1468679.12364800", 1956, "405.95160000", "1204290.05151400", "0"], [1752554760000, "2966.71000000", "2967.14000000", "2965.55000000", "2966.36000000", "395.24800000", 1752554819999, "1172320.70594300", 1388, "344.93010000", "1023063.77501000", "0"], [1752554820000, "2966.36000000", "2968.50000000", "2965.20000000", "2968.08000000", "345.87030000", 1752554879999, "1026149.05326200", 1947, "191.37430000", "567746.44751000", "0"], [1752554880000, "2968.09000000", "2972.27000000", "2968.09000000", "2969.41000000", "472.25970000", 1752554939999, "1402899.76326500", 3026, "299.45200000", "889425.50266400", "0"], [1752554940000, "2969.41000000", "2972.38000000", "2966.56000000", "2967.51000000", "1182.66980000", 1752554999999, "3512253.99869500", 2695, "468.70380000", "1392334.78554800", "0"], [1752555000000, "2967.52000000", "2968.19000000", "2965.21000000", "2965.21000000", "413.23370000", 1752555059999, "1225987.39903700", 1748, "196.34790000", "582615.54627600", "0"], [1752555060000, "2965.21000000", "2966.15000000", "2964.06000000", "2966.12000000", "287.01130000", 1752555119999, "851006.28801100", 1611, "156.62730000", "464405.42873900", "0"], [1752555120000, "2966.13000000", "2967.00000000", "2965.22000000", "2966.99000000", "164.57710000", 1752555179999, "488171.46548500", 1306, "56.51200000", "167641.65997400", "0"], [1752555180000, "2967.00000000", "2969.20000000", "2966.02000000", "2969.20000000", "375.95560000", 1752555239999, "1115579.75179400", 1443, "234.34780000", "695433.84665200", "0"], [1752555240000, "2969.20000000", "2969.90000000", "2968.31000000", "2968.32000000", "145.31360000", 1752555299999, "431469.12402700", 1117, "49.35550000", "146530.47706500", "0"], [1752555300000, "2968.32000000", "2968.50000000", "2967.88000000", "2967.94000000", "175.87440000", 1752555359999, "522007.29730000", 706, "100.40620000", "298010.59610300", "0"], [1752555360000, "2967.94000000", "2969.39000000", "2967.50000000", "2967.51000000", "227.56050000", 1752555419999, "675487.77614900", 1260, "138.55110000", "411246.76981400", "0"], [1752555420000, "2967.51000000", "2968.71000000", "2967.50000000", "2968.36000000", "193.42820000", 1752555479999, "574116.47090100", 929, "130.47750000", "387252.91319900", "0"], [1752555480000, "2968.35000000", "2969.41000000", "2967.63000000", "2969.23000000", "137.90190000", 1752555539999, "409337.85488100", 975, "70.12280000", "208142.56260600", "0"], [1752555540000, "2969.24000000", "2969.24000000", "2968.31000000", "2968.32000000", "213.15760000", 1752555599999, "632788.37499000", 719, "113.56370000", "337127.95612200", "0"], [1752555600000, "2968.32000000", "2970.78000000", "2968.08000000", "2970.48000000", "246.10800000", 1752555659999, "730806.34519000", 1197, "230.87040000", "685556.87783900", "0"], [1752555660000, "2970.47000000", "2972.40000000", "2970.40000000", "2971.40000000", "342.45960000", 1752555719999, "1017652.02189100", 1304, "244.67240000", "727059.69926100", "0"], [1752555720000, "2971.41000000", "2972.21000000", "2970.37000000", "2971.09000000", "641.73160000", 1752555779999, "1906757.38771900", 1722, "440.48410000", "1308811.49605100", "0"], [1752555780000, "2971.09000000", "2973.00000000", "2970.86000000", "2971.32000000", "424.84110000", 1752555839999, "1262711.87060900", 2099, "127.46950000", "378817.11336400", "0"], [1752555840000, "2971.36000000", "2972.54000000", "2971.01000000", "2971.51000000", "166.86800000", 1752555899999, "495875.97173400", 1440, "68.71220000", "204181.86253200", "0"], [1752555900000, "2971.51000000", "2972.13000000", "2971.19000000", "2971.21000000", "296.39120000", 1752555959999, "880790.58713400", 1388, "159.75430000", "474740.68744100", "0"], [1752555960000, "2971.20000000", "2972.00000000", "2969.87000000", "2971.94000000", "384.50970000", 1752556019999, "1142428.38332300", 1588, "128.40160000", "381505.55057700", "0"], [1752556020000, "2971.93000000", "2972.00000000", "2970.00000000", "2970.00000000", "184.84140000", 1752556079999, "549244.69647600", 1314, "73.64740000", "218834.63362800", "0"], [1752556080000, "2970.00000000", "2971.12000000", "2969.47000000", "2970.10000000", "189.73660000", 1752556139999, "563565.92909100", 1589, "116.53390000", "346139.87969700", "0"], [1752556140000, "2970.09000000", "2971.81000000", "2970.09000000", "2971.07000000", "307.87840000", 1752556199999, "914785.70954500", 1012, "109.61970000", "325693.74126100", "0"], [1752556200000, "2971.07000000", "2971.16000000", "2969.99000000", "2969.99000000", "624.63450000", 1752556259999, "1855489.42949800", 972, "124.33180000", "369349.99941300", "0"], [1752556260000, "2970.00000000", "2971.32000000", "2969.34000000", "2971.08000000", "161.71000000", 1752556319999, "480278.75967700", 1203, "117.29760000", "348372.46194800", "0"], [1752556320000, "2971.09000000", "2971.09000000", "2970.04000000", "2970.42000000", "143.20360000", 1752556379999, "425403.44668800", 861, "54.16100000", "160899.41459100", "0"], [1752556380000, "2970.43000000", "2970.79000000", "2969.61000000", "2969.61000000", "167.28100000", 1752556439999, "496873.18241900", 754, "72.96950000", "216741.68711700", "0"], [1752556440000, "2969.61000000", "2970.00000000", "2969.42000000", "2969.42000000", "40.07150000", 1752556499999, "118997.57429000", 370, "23.55020000", "69935.43084400", "0"], [1752556500000, "2969.42000000", "2969.42000000", "2967.51000000", "2967.51000000", "155.26830000", 1752556559999, "460869.40013800", 1033, "33.79800000", "100326.52612000", "0"], [1752556560000, "2967.52000000", "2967.78000000", "2964.07000000", "2964.07000000", "269.73210000", 1752556619999, "800008.32106800", 1587, "102.65690000", "304447.14579800", "0"], [1752556620000, "2964.08000000", "2967.70000000", "2963.99000000", "2967.70000000", "314.28210000", 1752556679999, "931968.68820300", 1293, "245.68750000", "728459.10389600", "0"], [1752556680000, "2967.71000000", "2970.29000000", "2967.71000000", "2968.52000000", "220.57570000", 1752556739999, "654926.32517900", 1571, "172.85220000", "513222.43999000", "0"], [1752556740000, "2968.53000000", "2969.53000000", "2966.76000000", "2969.53000000", "157.91710000", 1752556799999, "468642.52918900", 1469, "74.76590000", "221881.79437700", "0"], [1752556800000, "2969.53000000", "2969.95000000", "2968.51000000", "2968.99000000", "155.17970000", 1752556859999, "460791.30552100", 954, "91.68610000", "272243.71351200", "0"], [1752556860000, "2969.00000000", "2970.38000000", "2968.99000000", "2969.01000000", "86.48420000", 1752556919999, "256815.92896200", 1084, "32.99570000", "97982.21236100", "0"], [1752556920000, "2969.00000000", "2969.01000000", "2967.40000000", "2967.60000000", "79.80950000", 1752556979999, "236887.61589400", 1206, "24.66290000", "73205.80431500", "0"], [1752556980000, "2967.59000000", "2970.79000000", "2967.59000000", "2970.79000000", "79.05620000", 1752557039999, "234738.57780000", 1071, "35.22960000", "104600.13561600", "0"], [1752557040000, "2970.78000000", "2970.98000000", "2970.32000000", "2970.40000000", "114.05990000", 1752557099999, "338821.76628000", 887, "63.53120000", "188721.42761400", "0"], [1752557100000, "2970.39000000", "2970.80000000", "2969.86000000", "2969.86000000", "157.56470000", 1752557159999, "468050.04650000", 731, "61.82090000", "183632.91235000", "0"], [1752557160000, "2969.85000000", "2970.79000000", "2969.85000000", "2970.57000000", "122.34040000", 1752557219999, "363416.91494300", 712, "106.83670000", "317360.45962000", "0"], [1752557220000, "2970.58000000", "2971.19000000", "2969.50000000", "2970.30000000", "281.96320000", 1752557279999, "837518.55362100", 1043, "194.25980000", "577011.72746500", "0"], [1752557280000, "2970.31000000", "2973.19000000", "2970.31000000", "2973.00000000", "470.97940000", 1752557339999, "1399800.54178300", 1723, "328.72680000", "976981.50882800", "0"], [1752557340000, "2973.00000000", "2973.01000000", "2972.50000000", "2972.50000000", "184.26960000", 1752557399999, "547799.72664900", 691, "136.15670000", "404768.10416300", "0"], [1752557400000, "2972.50000000", "2972.50000000", "2970.30000000", "2971.30000000", "299.28810000", 1752557459999, "889312.58887400", 1314, "232.62150000", "691204.83894100", "0"], [1752557460000, "2971.29000000", "2972.50000000", "2970.70000000", "2972.27000000", "214.22340000", 1752557519999, "636657.84190400", 1289, "90.79450000", "269821.63254900", "0"], [1752557520000, "2972.26000000", "2974.36000000", "2969.94000000", "2969.95000000", "635.64670000", 1752557579999, "1889716.26194000", 2510, "421.03330000", "1251720.79308600", "0"], [1752557580000, "2969.95000000", "2971.65000000", "2969.33000000", "2969.33000000", "201.52130000", 1752557639999, "598597.20494300", 1952, "92.40770000", "274455.96990900", "0"], [1752557640000, "2969.34000000", "2970.17000000", "2967.51000000", "2967.51000000", "318.31130000", 1752557699999, "945016.27916700", 1273, "92.54870000", "274804.97646300", "0"], [1752557700000, "2967.52000000", "2967.71000000", "2965.01000000", "2965.27000000", "274.86810000", 1752557759999, "815432.53265600", 2142, "121.18300000", "359493.09061000", "0"], [1752557760000, "2965.26000000", "2966.19000000", "2964.37000000", "2965.44000000", "240.13880000", 1752557819999, "712073.65836000", 1995, "75.05550000", "222550.99089600", "0"], [1752557820000, "2965.44000000", "2967.03000000", "2965.44000000", "2967.02000000", "119.63970000", 1752557879999, "354879.79676000", 820, "51.74080000", "153469.39664500", "0"], [1752557880000, "2967.03000000", "2968.45000000", "2966.49000000", "2967.78000000", "118.48170000", 1752557939999, "351591.52221900", 965, "43.32860000", "128568.50708000", "0"], [1752557940000, "2967.78000000", "2968.71000000", "2966.82000000", "2967.05000000", "260.82240000", 1752557999999, "773975.12012500", 1134, "59.06240000", "175270.06841800", "0"], [1752558000000, "2967.06000000", "2970.79000000", "2967.06000000", "2970.79000000", "171.27740000", 1752558059999, "508613.52155400", 653, "122.28170000", "363083.65141000", "0"], [1752558060000, "2970.81000000", "2971.50000000", "2969.99000000", "2970.00000000", "263.56450000", 1752558119999, "782954.37657600", 1014, "189.12960000", "561843.69471700", "0"], [1752558120000, "2970.01000000", "2970.43000000", "2968.04000000", "2968.04000000", "460.30280000", 1752558179999, "1367070.14169200", 1455, "288.57390000", "857036.04477600", "0"], [1752558180000, "2968.02000000", "2968.70000000", "2965.14000000", "2967.17000000", "545.80600000", 1752558239999, "1619297.01018700", 2392, "280.57250000", "832471.59534300", "0"], [1752558240000, "2967.16000000", "2968.11000000", "2966.25000000", "2966.38000000", "306.32690000", 1752558299999, "908945.23988500", 1185, "194.99130000", "578578.42581100", "0"], [1752558300000, "2966.38000000", "2966.97000000", "2965.38000000", "2966.15000000", "220.09610000", 1752558359999, "652843.67293400", 1315, "105.84630000", "313959.69472100", "0"], [1752558360000, "2966.15000000", "2968.61000000", "2966.15000000", "2968.61000000", "78.54710000", 1752558419999, "233068.36012300", 925, "51.13050000", "151717.35341100", "0"], [1752558420000, "2968.61000000", "2968.61000000", "2964.55000000", "2964.56000000", "159.95220000", 1752558479999, "474498.66207900", 1509, "31.93410000", "94718.23599500", "0"], [1752558480000, "2964.56000000", "2965.50000000", "2962.90000000", "2965.49000000", "244.93340000", 1752558539999, "726014.16814700", 1729, "116.37700000", "344979.49462200", "0"], [1752558540000, "2965.50000000", "2967.16000000", "2965.20000000", "2966.60000000", "170.89940000", 1752558599999, "506958.46064500", 1349, "49.30510000", "146260.72023800", "0"], [1752558600000, "2966.59000000", "2967.52000000", "2965.99000000", "2966.54000000", "177.25650000", 1752558659999, "525818.57248900", 1165, "42.44140000", "125909.51161500", "0"], [1752558660000, "2966.55000000", "2966.55000000", "2964.89000000", "2964.91000000", "80.88460000", 1752558719999, "239868.64987700", 874, "36.79880000", "109126.39611000", "0"], [1752558720000, "2964.92000000", "2966.00000000", "2963.38000000", "2966.00000000", "224.22610000", 1752558779999, "664799.66288300", 2191, "106.54050000", "315885.54194600", "0"], [1752558780000, "2965.99000000", "2967.93000000", "2965.65000000", "2967.85000000", "274.21930000", 1752558839999, "813564.57994500", 1355, "155.95800000", "462682.25482200", "0"], [1752558840000, "2967.85000000", "2971.10000000", "2967.85000000", "2970.61000000", "281.77060000", 1752558899999, "836899.11263700", 1310, "171.77820000", "510130.28322500", "0"], [1752558900000, "2970.62000000", "2971.36000000", "2969.90000000", "2969.90000000", "378.49030000", 1752558959999, "1124291.80189200", 830, "97.46240000", "289552.83633800", "0"], [1752558960000, "2969.91000000", "2972.28000000", "2969.90000000", "2971.79000000", "172.27850000", 1752559019999, "511871.66279600", 1229, "124.65490000", "370348.53741600", "0"], [1752559020000, "2971.80000000", "2973.65000000", "2971.52000000", "2973.53000000", "157.74460000", 1752559079999, "468911.16250500", 846, "106.50730000", "316598.89423700", "0"], [1752559080000, "2973.53000000", "2973.53000000", "2971.79000000", "2973.38000000", "316.60730000", 1752559139999, "941171.71711800", 1249, "89.72100000", "266692.21211300", "0"], [1752559140000, "2973.38000000", "2974.69000000", "2973.17000000", "2974.49000000", "130.69110000", 1752559199999, "388647.71162600", 979, "75.33600000", "224045.76773200", "0"], [1752559200000, "2974.49000000", "2976.71000000", "2973.89000000", "2973.96000000", "332.76980000", 1752559259999, "990067.31817500", 2359, "149.38660000", "444440.48747600", "0"], [1752559260000, "2973.96000000", "2976.02000000", "2972.56000000", "2976.01000000", "332.34250000", 1752559319999, "988447.92346500", 1885, "214.42300000", "637705.17454600", "0"], [1752559320000, "2976.01000000", "2976.78000000", "2972.99000000", "2975.94000000", "806.81650000", 1752559379999, "2400657.83708500", 2444, "403.59170000", "1200790.69655700", "0"], [1752559380000, "2975.95000000", "2980.61000000", "2975.94000000", "2979.53000000", "846.52790000", 1752559439999, "2521957.30322100", 3590, "690.35250000", "2056626.84872300", "0"], [1752559440000, "2979.53000000", "2980.15000000", "2976.50000000", "2977.61000000", "320.22930000", 1752559499999, "953838.62645800", 2657, "141.39890000", "421170.37046400", "0"], [1752559500000, "2977.60000000", "2979.03000000", "2977.09000000", "2978.19000000", "178.95890000", 1752559559999, "532939.65601000", 1889, "89.36570000", "266126.28912000", "0"], [1752559560000, "2978.20000000", "2981.44000000", "2978.20000000", "2980.10000000", "703.11910000", 1752559619999, "2095542.58612900", 2472, "370.10450000", "1102977.83335800", "0"], [1752559620000, "2980.10000000", "2992.96000000", "2980.10000000", "2989.70000000", "3151.55040000", 1752559679999, "9417382.06895000", 8742, "2511.26620000", "7503726.26554100", "0"], [1752559680000, "2989.70000000", "2991.62000000", "2987.78000000", "2989.29000000", "696.27790000", 1752559739999, "2081675.82307100", 4761, "389.80690000", "1165393.83771000", "0"], [1752559740000, "2989.29000000", "2989.29000000", "2984.63000000", "2987.49000000", "328.34360000", 1752559799999, "980587.38451200", 2958, "171.10380000", "510990.21072000", "0"], [1752559800000, "2987.50000000", "2988.20000000", "2986.00000000", "2986.00000000", "346.76630000", 1752559859999, "1035794.89906800", 2108, "204.33920000", "610347.54634100", "0"], [1752559860000, "2986.00000000", "2987.16000000", "2983.51000000", "2985.51000000", "290.89550000", 1752559919999, "868436.87698400", 2905, "155.16100000", "463213.79218700", "0"], [1752559920000, "2985.50000000", "2985.50000000", "2983.51000000", "2984.68000000", "234.17870000", 1752559979999, "698896.09299400", 1831, "91.13480000", "271976.01083500", "0"], [1752559980000, "2984.69000000", "2984.90000000", "2982.66000000", "2982.79000000", "366.75300000", 1752560039999, "1094210.84273600", 2056, "260.92340000", "778462.99719400", "0"], [1752560040000, "2982.79000000", "2987.40000000", "2982.79000000", "2984.20000000", "919.53860000", 1752560099999, "2745297.79205600", 2508, "544.46650000", "1625359.93628000", "0"], [1752560100000, "2984.20000000", "2985.20000000", "2981.63000000", "2981.64000000", "958.57670000", 1752560159999, "2860571.13763800", 2017, "326.90430000", "975459.86975100", "0"], [1752560160000, "2981.63000000", "2982.64000000", "2979.65000000", "2981.58000000", "262.68510000", 1752560219999, "783127.81250300", 2167, "101.23760000", "301830.11695600", "0"], [1752560220000, "2981.57000000", "2982.08000000", "2979.91000000", "2979.92000000", "415.18660000", 1752560279999, "1237770.10374900", 1971, "149.94910000", "447064.02438000", "0"], [1752560280000, "2979.91000000", "2979.91000000", "2974.99000000", "2976.50000000", "4512.29660000", 1752560339999, "13426813.56890000", 2631, "2854.97700000", "8493889.79980300", "0"], [1752560340000, "2976.49000000", "2976.59000000", "2972.99000000", "2976.52000000", "4714.44720000", 1752560399999, "14022281.11169000", 4789, "3557.24660000", "10579970.26206900", "0"], [1752560400000, "2976.51000000", "2979.23000000", "2975.81000000", "2977.48000000", "236.71810000", 1752560459999, "704901.11930400", 2106, "91.50320000", "272487.49401700", "0"], [1752560460000, "2977.47000000", "2980.29000000", "2976.99000000", "2979.67000000", "217.83600000", 1752560519999, "648790.60035800", 1732, "159.51210000", "475068.25246900", "0"], [1752560520000, "2979.66000000", "2981.15000000", "2978.99000000", "2980.02000000", "540.02970000", 1752560579999, "1609580.19019300", 1622, "418.51270000", "1247409.93337800", "0"], [1752560580000, "2980.02000000", "2981.50000000", "2979.57000000", "2980.80000000", "276.86720000", 1752560639999, "825218.49765200", 2106, "132.89530000", "396110.32928800", "0"], [1752560640000, "2980.80000000", "2981.49000000", "2977.56000000", "2978.59000000", "916.47150000", 1752560699999, "2730068.84447800", 2739, "734.43380000", "2187748.12738100", "0"], [1752560700000, "2978.60000000", "2980.45000000", "2978.10000000", "2980.45000000", "175.87060000", 1752560759999, "524059.32219700", 1598, "107.29120000", "319699.85686200", "0"], [1752560760000, "2980.45000000", "2981.86000000", "2980.45000000", "2981.35000000", "114.95520000", 1752560819999, "342723.07629600", 1109, "82.06540000", "244659.16915600", "0"], [1752560820000, "2981.34000000", "2981.35000000", "2978.63000000", "2978.64000000", "213.68410000", 1752560879999, "636787.56683500", 1527, "65.51770000", "195228.56410900", "0"], [1752560880000, "2978.63000000", "2978.63000000", "2978.04000000", "2978.16000000", "71.83340000", 1752560939999, "213935.12675500", 371, "30.33590000", "90345.18313400", "0"], [1752560940000, "2978.17000000", "2978.40000000", "2977.60000000", "2978.21000000", "145.30120000", 1752560999999, "432731.06639100", 758, "67.60500000", "201340.00968700", "0"], [1752561000000, "2978.21000000", "2980.00000000", "2978.21000000", "2979.12000000", "234.96400000", 1752561059999, "699928.52579100", 1484, "134.44930000", "400488.32755500", "0"], [1752561060000, "2979.11000000", "2979.50000000", "2977.00000000", "2977.00000000", "192.38320000", 1752561119999, "573058.18243000", 1215, "60.72680000", "180903.97750700", "0"], [1752561120000, "2977.01000000", "2977.28000000", "2975.63000000", "2975.64000000", "183.53410000", 1752561179999, "546349.18838300", 1100, "103.40020000", "307822.78569600", "0"], [1752561180000, "2975.63000000", "2976.71000000", "2973.47000000", "2974.64000000", "261.03920000", 1752561239999, "776561.11966200", 2282, "131.24320000", "390397.76824100", "0"], [1752561240000, "2974.64000000", "2976.61000000", "2974.64000000", "2975.99000000", "563.52060000", 1752561299999, "1676883.07193400", 1564, "198.50880000", "590670.93185200", "0"], [1752561300000, "2976.00000000", "2979.23000000", "2976.00000000", "2979.12000000", "263.49890000", 1752561359999, "784479.68731000", 1662, "149.52520000", "445153.10624800", "0"], [1752561360000, "2979.12000000", "2979.12000000", "2976.30000000", "2976.34000000", "134.94870000", 1752561419999, "401833.62003500", 1004, "72.36570000", "215486.64920000", "0"], [1752561420000, "2976.46000000", "2976.86000000", "2975.00000000", "2975.56000000", "196.85990000", 1752561479999, "585846.40320300", 1525, "105.52550000", "314045.40189900", "0"], [1752561480000, "2975.55000000", "2975.56000000", "2972.99000000", "2973.09000000", "412.56580000", 1752561539999, "1226875.78361300", 1293, "260.64760000", "774998.63705100", "0"], [1752561540000, "2973.09000000", "2973.44000000", "2970.01000000", "2973.44000000", "618.88870000", 1752561599999, "1838930.33774500", 3569, "215.85660000", "641315.95809900", "0"], [1752561600000, "2973.43000000", "2977.40000000", "2973.25000000", "2976.88000000", "226.23480000", 1752561659999, "673236.38205500", 1907, "173.90670000", "517474.05441700", "0"], [1752561660000, "2976.88000000", "2980.50000000", "2976.88000000", "2979.91000000", "247.58360000", 1752561719999, "737521.89487100", 2230, "185.36770000", "552163.51766400", "0"], [1752561720000, "2979.92000000", "2980.60000000", "2978.10000000", "2978.68000000", "166.77280000", 1752561779999, "496854.08491700", 1567, "78.98060000", "235271.33691000", "0"], [1752561780000, "2978.68000000", "2980.45000000", "2978.07000000", "2979.51000000", "388.60590000", 1752561839999, "1157769.72964900", 1634, "149.69060000", "445935.59567400", "0"], [1752561840000, "2979.52000000", "2979.64000000", "2978.53000000", "2978.53000000", "95.08660000", 1752561899999, "283274.77535400", 798, "74.53710000", "222054.43498400", "0"], [1752561900000, "2978.53000000", "2979.01000000", "2976.89000000", "2979.01000000", "145.67380000", 1752561959999, "433804.36119400", 1585, "85.00100000", "253132.01100800", "0"], [1752561960000, "2979.01000000", "2980.49000000", "2978.91000000", "2979.40000000", "278.28420000", 1752562019999, "829186.21769100", 1354, "189.50520000", "564667.39550400", "0"], [1752562020000, "2979.40000000", "2979.40000000", "2977.19000000", "2978.04000000", "201.06180000", 1752562079999, "598789.40632800", 1180, "85.32130000", "254095.36631600", "0"], [1752562080000, "2978.04000000", "2978.04000000", "2974.91000000", "2977.41000000", "193.34590000", 1752562139999, "575430.79931700", 2267, "64.73110000", "192654.95995200", "0"], [1752562140000, "2977.41000000", "2979.24000000", "2977.41000000", "2977.53000000", "263.78120000", 1752562199999, "785583.43255600", 1456, "69.73350000", "207688.39855300", "0"], [1752562200000, "2977.54000000", "2979.80000000", "2977.34000000", "2979.79000000", "133.51910000", 1752562259999, "397745.84379900", 1743, "71.38880000", "212654.41628500", "0"], [1752562260000, "2979.80000000", "2980.10000000", "2978.99000000", "2979.79000000", "222.84410000", 1752562319999, "663955.20329100", 1436, "169.24140000", "504245.22806200", "0"], [1752562320000, "2979.80000000", "2980.86000000", "2979.50000000", "2980.86000000", "131.00530000", 1752562379999, "390396.52848400", 790, "62.93200000", "187538.87901700", "0"], [1752562380000, "2980.86000000", "2983.99000000", "2980.85000000", "2983.37000000", "208.94950000", 1752562439999, "623339.69842000", 2436, "128.56320000", "383504.63799700", "0"], [1752562440000, "2983.36000000", "2984.20000000", "2982.51000000", "2982.52000000", "265.09640000", 1752562499999, "790927.87571100", 1444, "134.85090000", "402306.26664000", "0"], [1752562500000, "2982.52000000", "2984.39000000", "2982.43000000", "2984.39000000", "100.81930000", 1752562559999, "300754.09181300", 1180, "77.14690000", "230132.41449000", "0"], [1752562560000, "2984.39000000", "2985.52000000", "2983.95000000", "2985.40000000", "212.75140000", 1752562619999, "635032.80777400", 1752, "152.10330000", "453993.01490700", "0"], [1752562620000, "2985.41000000", "2988.26000000", "2985.06000000", "2986.99000000", "510.62210000", 1752562679999, "1525351.56885100", 2252, "432.07390000", "1290723.53372900", "0"], [1752562680000, "2987.00000000", "2987.45000000", "2985.00000000", "2985.00000000", "332.05810000", 1752562739999, "991623.67142200", 1802, "209.78470000", "626471.68631100", "0"], [1752562740000, "2985.00000000", "2985.50000000", "2984.01000000", "2985.50000000", "188.17550000", 1752562799999, "561656.43487000", 1542, "97.91290000", "292248.16091200", "0"], [1752562800000, "2985.50000000", "2986.20000000", "2985.49000000", "2985.93000000", "253.90770000", 1752562859999, "758155.34228200", 1291, "189.95200000", "567183.70507500", "0"], [1752562860000, "2985.93000000", "2989.15000000", "2985.90000000", "2988.95000000", "550.33680000", 1752562919999, "1643843.80086200", 2406, "484.19540000", "1446259.06412400", "0"], [1752562920000, "2988.95000000", "2991.95000000", "2988.00000000", "2991.66000000", "657.60910000", 1752562979999, "1966131.79491500", 2571, "540.27880000", "1615309.07133600", "0"], [1752562980000, "2991.67000000", "2994.43000000", "2990.48000000", "2994.42000000", "1013.33490000", 1752563039999, "3032222.61969000", 3619, "743.99750000", "2226299.77409800", "0"], [1752563040000, "2994.42000000", "2995.89000000", "2990.74000000", "2991.00000000", "1110.85280000", 1752563099999, "3325743.45459100", 3559, "765.69590000", "2292580.47476700", "0"], [1752563100000, "2991.00000000", "2993.94000000", "2990.74000000", "2991.41000000", "529.26210000", 1752563159999, "1583694.30534800", 2759, "351.99670000", "1053234.17888600", "0"], [1752563160000, "2991.41000000", "2991.41000000", "2983.51000000", "2985.14000000", "1465.92430000", 1752563219999, "4377489.13436800", 4471, "323.24350000", "965094.54939700", "0"], [1752563220000, "2985.15000000", "2988.64000000", "2985.13000000", "2986.86000000", "558.61540000", 1752563279999, "1668338.69850500", 3088, "339.09400000", "1012745.91125000", "0"], [1752563280000, "2986.86000000", "2987.29000000", "2985.53000000", "2985.99000000", "262.37140000", 1752563339999, "783604.31120600", 1911, "99.94640000", "298509.82548100", "0"], [1752563340000, "2985.99000000", "2987.28000000", "2985.52000000", "2987.00000000", "291.09530000", 1752563399999, "869268.13660600", 1557, "132.86050000", "396757.62871100", "0"], [1752563400000, "2986.99000000", "2988.63000000", "2986.99000000", "2988.40000000", "303.12230000", 1752563459999, "905663.38401000", 1255, "151.93890000", "453947.05867200", "0"], [1752563460000, "2988.40000000", "2989.64000000", "2988.39000000", "2988.61000000", "234.49220000", 1752563519999, "700935.85487700", 1064, "201.87870000", "603453.48505000", "0"], [1752563520000, "2988.60000000", "2989.40000000", "2986.31000000", "2986.31000000", "239.31570000", 1752563579999, "715021.48623300", 1447, "101.47970000", "303243.03532800", "0"], [1752563580000, "2986.32000000", "2986.32000000", "2983.28000000", "2984.49000000", "613.40890000", 1752563639999, "1831111.68650300", 2436, "308.52320000", "921010.71549200", "0"], [1752563640000, "2984.50000000", "2986.00000000", "2984.30000000", "2984.91000000", "145.66860000", 1752563699999, "434850.28108900", 1417, "104.01600000", "310503.60310900", "0"], [1752563700000, "2984.90000000", "2985.80000000", "2984.68000000", "2984.80000000", "125.77010000", 1752563759999, "375477.46884900", 1040, "46.86890000", "139922.83246100", "0"], [1752563760000, "2984.80000000", "2984.80000000", "2981.90000000", "2982.34000000", "416.15140000", 1752563819999, "1241504.33827400", 2647, "166.03670000", "495404.96148200", "0"], [1752563820000, "2982.35000000", "2986.50000000", "2981.85000000", "2986.50000000", "787.77910000", 1752563879999, "2350585.84168500", 2837, "512.81510000", "1530453.80108100", "0"], [1752563880000, "2986.49000000", "2987.18000000", "2985.31000000", "2986.49000000", "527.82930000", 1752563939999, "1576391.44361300", 2639, "346.42530000", "1034576.95962000", "0"], [1752563940000, "2986.49000000", "2986.60000000", "2983.60000000", "2984.25000000", "597.77690000", 1752563999999, "1784516.10345800", 2205, "384.42640000", "1147560.13475700", "0"], [1752564000000, "2984.25000000", "2988.60000000", "2984.24000000", "2987.99000000", "863.10330000", 1752564059999, "2578513.77745000", 2905, "680.39680000", "2032595.42269500", "0"], [1752564060000, "2988.00000000", "2988.49000000", "2987.32000000", "2988.49000000", "351.57850000", 1752564119999, "1050489.81782300", 1400, "309.06020000", "923450.78216500", "0"], [1752564120000, "2988.49000000", "2990.58000000", "2988.21000000", "2989.45000000", "1119.62020000", 1752564179999, "3347137.88801800", 1794, "864.16960000", "2583432.49343700", "0"], [1752564180000, "2989.45000000", "2989.68000000", "2988.24000000", "2988.43000000", "133.52210000", 1752564239999, "399106.61784300", 1401, "74.11790000", "221539.92716600", "0"], [1752564240000, "2988.43000000", "2991.40000000", "2987.54000000", "2991.14000000", "290.79630000", 1752564299999, "869477.13323900", 1976, "246.88620000", "738200.78418200", "0"], [1752564300000, "2991.13000000", "2991.80000000", "2989.99000000", "2990.00000000", "182.08040000", 1752564359999, "544606.01473400", 1581, "110.13860000", "329428.91068100", "0"], [1752564360000, "2990.00000000", "2992.18000000", "2988.81000000", "2991.51000000", "656.60500000", 1752564419999, "1964068.47133800", 2193, "379.07420000", "1133792.97374300", "0"], [1752564420000, "2991.50000000", "2991.51000000", "2989.99000000", "2990.42000000", "165.97780000", 1752564479999, "496319.87586100", 1143, "91.11290000", "272435.49123000", "0"], [1752564480000, "2990.42000000", "2990.42000000", "2989.49000000", "2989.71000000", "145.88970000", 1752564539999, "436181.67117500", 647, "62.24860000", "186109.58600700", "0"], [1752564540000, "2989.71000000", "2989.87000000", "2988.70000000", "2988.70000000", "102.31290000", 1752564599999, "305846.31276000", 1079, "32.37730000", "96788.73872200", "0"], [1752564600000, "2988.71000000", "2988.85000000", "2986.09000000", "2986.09000000", "253.87410000", 1752564659999, "758577.20655900", 1586, "70.38090000", "210308.82649000", "0"], [1752564660000, "2986.10000000", "2986.77000000", "2985.23000000", "2985.97000000", "216.08600000", 1752564719999, "645261.36705000", 1430, "112.20590000", "335037.72769200", "0"], [1752564720000, "2985.96000000", "2986.43000000", "2984.70000000", "2985.75000000", "163.75300000", 1752564779999, "488911.29426900", 1457, "86.41860000", "258012.09134400", "0"], [1752564780000, "2985.76000000", "2987.44000000", "2984.28000000", "2985.74000000", "382.38940000", 1752564839999, "1141668.37353700", 2078, "125.23310000", "373902.34074700", "0"], [1752564840000, "2985.75000000", "2986.25000000", "2985.01000000", "2985.02000000", "136.16210000", 1752564899999, "406519.00126500", 1063, "58.16940000", "173668.09882200", "0"], [1752564900000, "2985.02000000", "2985.83000000", "2985.01000000", "2985.82000000", "56.98570000", 1752564959999, "170120.63003000", 635, "36.61570000", "109307.48674600", "0"], [1752564960000, "2985.83000000", "2985.92000000", "2985.53000000", "2985.54000000", "82.98960000", 1752565019999, "247773.43389100", 535, "40.81370000", "121854.10195300", "0"], [1752565020000, "2985.54000000", "2986.05000000", "2984.63000000", "2984.89000000", "150.47410000", 1752565079999, "449209.44062300", 875, "120.49960000", "359721.39584600", "0"], [1752565080000, "2984.90000000", "2984.90000000", "2981.57000000", "2982.17000000", "551.75290000", 1752565139999, "1645825.45525900", 2244, "286.22020000", "853766.15776000", "0"], [1752565140000, "2982.17000000", "2983.73000000", "2980.39000000", "2980.39000000", "323.01610000", 1752565199999, "963311.32759000", 1849, "161.03350000", "480274.25137000", "0"], [1752565200000, "2980.38000000", "2981.64000000", "2979.10000000", "2981.64000000", "1429.87830000", 1752565259999, "4260978.60561500", 2158, "747.84060000", "2228536.98203200", "0"], [1752565260000, "2981.64000000", "2982.59000000", "2981.20000000", "2981.63000000", "320.95640000", 1752565319999, "956993.56564800", 1330, "147.73950000", "440534.05252200", "0"], [1752565320000, "2981.64000000", "2983.85000000", "2981.18000000", "2982.41000000", "723.01530000", 1752565379999, "2156518.54773200", 2930, "473.64190000", "1412770.16739100", "0"], [1752565380000, "2982.41000000", "2982.41000000", "2978.13000000", "2978.13000000", "467.34590000", 1752565439999, "1392833.78008500", 2472, "160.01790000", "476978.62152700", "0"], [1752565440000, "2978.14000000", "2979.86000000", "2977.73000000", "2978.04000000", "238.41470000", 1752565499999, "710218.14038100", 1734, "99.21810000", "295559.45714100", "0"], [1752565500000, "2978.05000000", "2979.50000000", "2976.55000000", "2976.95000000", "265.48420000", 1752565559999, "790534.42090200", 2527, "108.47090000", "322997.73300700", "0"], [1752565560000, "2976.96000000", "2977.10000000", "2974.95000000", "2975.99000000", "278.34250000", 1752565619999, "828218.73615900", 1586, "107.89850000", "321029.53031100", "0"], [1752565620000, "2975.99000000", "2977.47000000", "2974.78000000", "2974.78000000", "182.35930000", 1752565679999, "542686.42667800", 2251, "90.75280000", "270058.46634100", "0"], [1752565680000, "2974.79000000", "2975.78000000", "2974.40000000", "2974.93000000", "173.84850000", 1752565739999, "517210.49382400", 818, "110.23690000", "327945.41208100", "0"], [1752565740000, "2974.93000000", "2975.50000000", "2972.90000000", "2973.48000000", "660.42150000", 1752565799999, "1964331.18261800", 2040, "275.06410000", "818246.35285700", "0"], [1752565800000, "2973.48000000", "2975.55000000", "2972.96000000", "2975.41000000", "551.71740000", 1752565859999, "1640949.00908300", 2674, "279.85240000", "832304.25239800", "0"], [1752565860000, "2975.42000000", "2977.83000000", "2974.41000000", "2975.52000000", "485.14360000", 1752565919999, "1443950.27747400", 2651, "307.16220000", "914191.19445100", "0"], [1752565920000, "2975.52000000", "2978.65000000", "2974.78000000", "2977.38000000", "426.79070000", 1752565979999, "1270483.84342900", 2255, "283.14560000", "842959.80613500", "0"], [1752565980000, "2977.38000000", "2981.69000000", "2977.37000000", "2980.40000000", "320.11110000", 1752566039999, "953636.09961200", 1922, "225.17950000", "670778.20327000", "0"], [1752566040000, "2980.40000000", "2982.76000000", "2979.72000000", "2981.99000000", "307.14360000", 1752566099999, "915761.73623000", 2300, "238.34890000", "710641.24823900", "0"], [1752566100000, "2982.00000000", "2982.38000000", "2979.69000000", "2979.70000000", "100.92900000", 1752566159999, "300923.57692600", 1384, "48.01720000", "143173.54408600", "0"], [1752566160000, "2979.70000000", "2983.00000000", "2979.69000000", "2982.99000000", "234.44780000", 1752566219999, "698882.33552000", 1786, "171.85200000", "512299.70565000", "0"], [1752566220000, "2983.00000000", "2983.50000000", "2981.62000000", "2982.20000000", "222.95660000", 1752566279999, "664975.74187000", 1509, "174.65820000", "520917.96158300", "0"], [1752566280000, "2982.21000000", "2982.36000000", "2979.17000000", "2979.59000000", "394.16480000", 1752566339999, "1174708.94482500", 1182, "119.33500000", "355720.23759900", "0"], [1752566340000, "2979.59000000", "2979.59000000", "2976.65000000", "2977.49000000", "231.61310000", 1752566399999, "689773.76822200", 1317, "166.89420000", "497045.92581500", "0"], [1752566400000, "2977.50000000", "2978.50000000", "2975.00000000", "2977.30000000", "437.57210000", 1752566459999, "1302543.37655200", 2433, "239.41030000", "712691.70396400", "0"], [1752566460000, "2977.30000000", "2978.00000000", "2973.68000000", "2973.68000000", "519.32370000", 1752566519999, "1545513.22834100", 1838, "167.73520000", "499262.40060300", "0"], [1752566520000, "2973.69000000", "2974.62000000", "2972.00000000", "2972.30000000", "278.78830000", 1752566579999, "829021.03403400", 1512, "167.48220000", "498041.84670200", "0"], [1752566580000, "2972.29000000", "2973.27000000", "2970.34000000", "2971.55000000", "930.97570000", 1752566639999, "2766648.73215600", 2848, "324.69260000", "965064.53235800", "0"], [1752566640000, "2971.55000000", "2972.94000000", "2970.64000000", "2971.06000000", "308.21210000", 1752566699999, "915997.61768000", 2261, "137.74320000", "409384.72590600", "0"], [1752566700000, "2971.05000000", "2973.50000000", "2971.05000000", "2973.13000000", "254.22250000", 1752566759999, "755742.92882100", 1763, "91.91520000", "273208.71844300", "0"], [1752566760000, "2973.13000000", "2973.65000000", "2971.52000000", "2973.65000000", "127.48150000", 1752566819999, "378975.86525200", 1626, "76.33290000", "226919.42354600", "0"], [1752566820000, "2973.65000000", "2974.00000000", "2972.57000000", "2973.59000000", "89.91170000", 1752566879999, "267334.40667100", 954, "50.48660000", "150111.00806500", "0"], [1752566880000, "2973.59000000", "2973.70000000", "2971.50000000", "2971.50000000", "207.34170000", 1752566939999, "616493.07395100", 969, "55.13030000", "163914.72244100", "0"], [1752566940000, "2971.51000000", "2973.14000000", "2971.50000000", "2972.39000000", "233.41900000", 1752566999999, "693826.83347500", 1298, "68.59850000", "203882.47646500", "0"], [1752567000000, "2972.40000000", "2973.00000000", "2972.00000000", "2972.18000000", "432.99570000", 1752567059999, "1287003.63755300", 935, "37.68180000", "112008.26660600", "0"], [1752567060000, "2972.18000000", "2972.99000000", "2971.89000000", "2972.26000000", "297.26850000", 1752567119999, "883610.92683900", 1392, "185.16310000", "550382.23064700", "0"], [1752567120000, "2972.26000000", "2972.70000000", "2967.51000000", "2968.91000000", "1046.18580000", 1752567179999, "3107769.68130400", 3390, "382.57580000", "1136510.69908600", "0"], [1752567180000, "2968.90000000", "2970.50000000", "2968.77000000", "2970.31000000", "185.30500000", 1752567239999, "550243.71516400", 1830, "110.27930000", "327445.60107500", "0"], [1752567240000, "2970.31000000", "2970.60000000", "2969.01000000", "2969.01000000", "177.76310000", 1752567299999, "527931.77423800", 1403, "25.36880000", "75337.50437600", "0"], [1752567300000, "2969.02000000", "2970.55000000", "2965.86000000", "2970.34000000", "512.85720000", 1752567359999, "1521975.86460900", 3790, "202.15000000", "599947.47961900", "0"], [1752567360000, "2970.34000000", "2970.34000000", "2964.44000000", "2965.33000000", "874.66410000", 1752567419999, "2594927.28740700", 3188, "142.50620000", "423079.19736400", "0"], [1752567420000, "2965.33000000", "2967.99000000", "2964.13000000", "2964.20000000", "283.39960000", 1752567479999, "840470.09308600", 3108, "133.88020000", "397031.08581300", "0"], [1752567480000, "2964.21000000", "2968.39000000", "2962.01000000", "2967.34000000", "644.18650000", 1752567539999, "1909892.77734100", 4579, "253.97660000", "753032.67678200", "0"], [1752567540000, "2967.34000000", "2967.62000000", "2966.00000000", "2966.17000000", "205.23850000", 1752567599999, "608879.37776900", 1537, "78.29320000", "232272.11000600", "0"], [1752567600000, "2966.17000000", "2967.73000000", "2962.23000000", "2962.24000000", "304.21600000", 1752567659999, "901826.77366900", 3201, "72.63740000", "215366.71588300", "0"], [1752567660000, "2962.24000000", "2966.34000000", "2958.84000000", "2966.01000000", "1249.57660000", 1752567719999, "3700646.92842900", 7713, "505.87210000", "1498242.16523400", "0"], [1752567720000, "2966.01000000", "2971.73000000", "2965.14000000", "2971.01000000", "525.32960000", 1752567779999, "1559987.07166800", 4118, "403.47130000", "1198355.62969700", "0"], [1752567780000, "2971.01000000", "2974.80000000", "2971.01000000", "2973.89000000", "344.30220000", 1752567839999, "1023696.62019000", 2656, "236.52600000", "703258.31109200", "0"], [1752567840000, "2973.88000000", "2976.50000000", "2973.52000000", "2974.82000000", "736.52970000", 1752567899999, "2191080.71003600", 3278, "468.47370000", "1393592.59776100", "0"], [1752567900000, "2974.82000000", "2974.82000000", "2970.37000000", "2970.37000000", "270.27460000", 1752567959999, "803287.59966400", 1810, "105.15370000", "312537.40597100", "0"], [1752567960000, "2970.32000000", "2975.52000000", "2970.32000000", "2974.72000000", "476.25860000", 1752568019999, "1416106.01102300", 2718, "179.46940000", "533630.61372100", "0"], [1752568020000, "2974.71000000", "2975.82000000", "2974.33000000", "2975.01000000", "222.09700000", 1752568079999, "660782.50597200", 1388, "59.41420000", "176762.24411300", "0"], [1752568080000, "2975.02000000", "2975.60000000", "2974.98000000", "2975.30000000", "457.69400000", 1752568139999, "1361793.12483100", 863, "134.68040000", "400710.18062800", "0"], [1752568140000, "2975.30000000", "2975.30000000", "2974.60000000", "2974.89000000", "280.42260000", 1752568199999, "834252.60498600", 979, "109.69530000", "326336.16918900", "0"], [1752568200000, "2974.88000000", "2976.12000000", "2974.06000000", "2975.01000000", "624.16820000", 1752568259999, "1857064.14682300", 2101, "321.73080000", "957276.44962200", "0"], [1752568260000, "2975.00000000", "2975.60000000", "2973.75000000", "2974.00000000", "146.06880000", 1752568319999, "434508.87589700", 1334, "83.54920000", "248535.02610700", "0"], [1752568320000, "2974.00000000", "2975.48000000", "2973.52000000", "2973.98000000", "291.24930000", 1752568379999, "866320.40416400", 1785, "177.80220000", "528862.79895800", "0"], [1752568380000, "2973.98000000", "2975.23000000", "2970.67000000", "2970.68000000", "341.12360000", 1752568439999, "1014453.56928500", 2589, "140.76600000", "418693.63229200", "0"], [1752568440000, "2970.68000000", "2975.47000000", "2970.68000000", "2975.46000000", "325.52780000", 1752568499999, "967961.25235500", 2565, "288.64520000", "858271.93553100", "0"], [1752568500000, "2975.47000000", "2983.20000000", "2974.80000000", "2982.90000000", "562.15520000", 1752568559999, "1675202.47121300", 4138, "422.06300000", "1257707.83924500", "0"], [1752568560000, "2982.91000000", "2983.06000000", "2979.13000000", "2979.13000000", "453.10740000", 1752568619999, "1350516.79600500", 2458, "301.55910000", "898777.69112200", "0"], [1752568620000, "2979.13000000", "2982.08000000", "2978.91000000", "2982.07000000", "507.59310000", 1752568679999, "1513241.13444600", 1629, "423.01220000", "1261069.41456700", "0"], [1752568680000, "2982.07000000", "2982.99000000", "2981.62000000", "2982.26000000", "168.15580000", 1752568739999, "501458.31300900", 1268, "95.29330000", "284157.12933600", "0"], [1752568740000, "2982.25000000", "2982.78000000", "2981.57000000", "2981.96000000", "269.67410000", 1752568799999, "804126.02550200", 1389, "171.73530000", "512077.97959800", "0"], [1752568800000, "2981.95000000", "2982.24000000", "2979.60000000", "2980.86000000", "372.25030000", 1752568859999, "1109602.83900600", 1701, "123.67370000", "368551.68425200", "0"], [1752568860000, "2980.86000000", "2983.05000000", "2980.86000000", "2982.85000000", "336.71810000", 1752568919999, "1004219.60665200", 2021, "193.04310000", "575697.00441700", "0"], [1752568920000, "2982.84000000", "2983.00000000", "2981.11000000", "2981.81000000", "135.06000000", 1752568979999, "402801.79852100", 1196, "47.47400000", "141577.90119900", "0"], [1752568980000, "2981.81000000", "2983.33000000", "2981.80000000", "2982.12000000", "92.29620000", 1752569039999, "275283.56204800", 1077, "53.99550000", "161044.94766200", "0"], [1752569040000, "2982.11000000", "2982.12000000", "2980.95000000", "2980.98000000", "90.97680000", 1752569099999, "271281.47766300", 463, "13.80720000", "41162.23586200", "0"], [1752569100000, "2980.97000000", "2983.52000000", "2980.97000000", "2982.97000000", "151.27520000", 1752569159999, "451121.71208600", 1748, "86.49670000", "257911.03860000", "0"], [1752569160000, "2982.98000000", "2982.98000000", "2980.29000000", "2981.84000000", "158.48620000", 1752569219999, "472516.70836200", 1447, "62.47020000", "186259.01807700", "0"], [1752569220000, "2981.84000000", "2981.85000000", "2978.99000000", "2979.00000000", "130.28450000", 1752569279999, "388267.91236200", 1143, "12.73060000", "37936.03367300", "0"], [1752569280000, "2978.99000000", "2979.74000000", "2978.80000000", "2979.69000000", "103.56780000", 1752569339999, "308564.05435400", 846, "58.23760000", "173514.33729100", "0"], [1752569340000, "2979.70000000", "2980.66000000", "2979.49000000", "2979.49000000", "115.08760000", 1752569399999, "342945.07928600", 885, "39.98110000", "119144.41777000", "0"], [1752569400000, "2979.49000000", "2979.50000000", "2977.14000000", "2977.21000000", "288.52470000", 1752569459999, "859281.50213300", 1361, "58.30760000", "173624.01581500", "0"], [1752569460000, "2977.21000000", "2977.21000000", "2973.80000000", "2974.70000000", "597.46790000", 1752569519999, "1777616.26411500", 1587, "57.02250000", "169610.38811700", "0"], [1752569520000, "2974.71000000", "2976.50000000", "2974.71000000", "2976.50000000", "134.74560000", 1752569579999, "400938.33479300", 1060, "71.99050000", "214203.54101000", "0"], [1752569580000, "2976.49000000", "2976.84000000", "2976.05000000", "2976.84000000", "50.48630000", 1752569639999, "150273.69866600", 745, "31.21170000", "92902.99174000", "0"], [1752569640000, "2976.83000000", "2976.97000000", "2974.68000000", "2975.08000000", "78.66660000", 1752569699999, "234094.71264900", 1371, "40.18940000", "119588.62817300", "0"], [1752569700000, "2975.08000000", "2975.19000000", "2973.58000000", "2973.58000000", "420.05140000", 1752569759999, "1249545.66547600", 1328, "294.65720000", "876563.84576800", "0"], [1752569760000, "2973.59000000", "2974.36000000", "2972.36000000", "2973.58000000", "200.83800000", 1752569819999, "597156.81413500", 1520, "109.51730000", "325660.51970900", "0"], [1752569820000, "2973.59000000", "2974.16000000", "2972.57000000", "2973.40000000", "142.40060000", 1752569879999, "423392.23957200", 996, "75.87700000", "225605.17506400", "0"], [1752569880000, "2973.39000000", "2974.45000000", "2973.39000000", "2973.50000000", "92.97470000", 1752569939999, "276499.41038800", 781, "45.05490000", "133983.64029300", "0"], [1752569940000, "2973.49000000", "2974.00000000", "2972.95000000", "2973.99000000", "149.23320000", 1752569999999, "443728.94233700", 792, "79.03650000", "235001.28558300", "0"], [1752570000000, "2973.99000000", "2974.33000000", "2973.69000000", "2973.86000000", "86.70900000", 1752570059999, "257877.97612200", 625, "56.35070000", "167590.70898800", "0"], [1752570060000, "2973.86000000", "2978.03000000", "2973.86000000", "2977.86000000", "166.27370000", 1752570119999, "494877.58903600", 1631, "145.02500000", "431632.04164400", "0"], [1752570120000, "2977.86000000", "2978.26000000", "2977.43000000", "2977.50000000", "76.90680000", 1752570179999, "229015.60877000", 861, "38.16670000", "113655.42454500", "0"], [1752570180000, "2977.49000000", "2977.49000000", "2974.41000000", "2975.63000000", "391.80080000", 1752570239999, "1165932.47814600", 1307, "147.41450000", "438591.63066800", "0"], [1752570240000, "2975.63000000", "2978.36000000", "2975.62000000", "2978.35000000", "391.12650000", 1752570299999, "1164438.44495300", 1243, "369.34070000", "1099576.21447600", "0"], [1752570300000, "2978.36000000", "2981.43000000", "2977.90000000", "2980.91000000", "691.73380000", 1752570359999, "2060795.76631800", 1577, "530.12120000", "1579385.75587100", "0"], [1752570360000, "2980.91000000", "2983.86000000", "2980.91000000", "2983.46000000", "620.81390000", 1752570419999, "1851526.79066700", 1807, "594.17770000", "1772084.46002300", "0"], [1752570420000, "2983.45000000", "2984.41000000", "2982.21000000", "2982.81000000", "213.54390000", 1752570479999, "636998.42863800", 1715, "159.06810000", "474485.72163600", "0"], [1752570480000, "2982.81000000", "2984.50000000", "2982.80000000", "2984.37000000", "231.51350000", 1752570539999, "690708.97277100", 1277, "92.14340000", "274931.90067600", "0"], [1752570540000, "2984.38000000", "2985.39000000", "2983.71000000", "2984.76000000", "314.07440000", 1752570599999, "937381.78819800", 1392, "144.98550000", "432758.77817800", "0"], [1752570600000, "2984.76000000", "2985.89000000", "2984.55000000", "2984.77000000", "224.28860000", 1752570659999, "669537.23595100", 1391, "125.42120000", "374389.96615300", "0"], [1752570660000, "2984.77000000", "2985.76000000", "2984.17000000", "2985.66000000", "160.53070000", 1752570719999, "479187.40077400", 1690, "89.06160000", "265833.98539300", "0"], [1752570720000, "2985.65000000", "2985.65000000", "2983.17000000", "2983.17000000", "150.19110000", 1752570779999, "448302.09307500", 1505, "68.51660000", "204516.92255600", "0"], [1752570780000, "2983.17000000", "2984.95000000", "2983.16000000", "2984.95000000", "96.33430000", 1752570839999, "287461.09099700", 877, "73.59020000", "219594.84900700", "0"], [1752570840000, "2984.95000000", "2987.05000000", "2984.95000000", "2986.42000000", "109.58800000", 1752570899999, "327257.20223000", 1294, "73.27280000", "218800.58510100", "0"], [1752570900000, "2986.43000000", "2988.68000000", "2986.43000000", "2988.68000000", "281.02500000", 1752570959999, "839604.74874800", 1719, "153.86290000", "459714.07508600", "0"], [1752570960000, "2988.68000000", "2989.25000000", "2984.58000000", "2984.58000000", "408.03370000", 1752571019999, "1218944.11465300", 3172, "218.96440000", "654292.91309100", "0"], [1752571020000, "2984.57000000", "2985.60000000", "2983.93000000", "2985.29000000", "151.93020000", 1752571079999, "453451.94368800", 1327, "101.30530000", "302330.67284000", "0"], [1752571080000, "2985.25000000", "2985.25000000", "2982.33000000", "2982.34000000", "185.21200000", 1752571139999, "552618.35236700", 1707, "79.89820000", "238371.71640500", "0"], [1752571140000, "2982.33000000", "2982.95000000", "2979.18000000", "2979.18000000", "507.36250000", 1752571199999, "1512714.65058200", 2125, "101.95320000", "304004.21151400", "0"], [1752571200000, "2979.17000000", "2981.61000000", "2979.12000000", "2981.21000000", "512.46470000", 1752571259999, "1527685.00056700", 1830, "394.89350000", "1177195.34196900", "0"], [1752571260000, "2981.21000000", "2981.44000000", "2980.04000000", "2980.87000000", "252.45140000", 1752571319999, "752419.37487700", 1166, "198.20160000", "590719.78235600", "0"], [1752571320000, "2980.87000000", "2982.70000000", "2980.59000000", "2982.58000000", "1373.79810000", 1752571379999, "4096161.75282500", 1302, "1259.71710000", "3756084.50803300", "0"], [1752571380000, "2982.59000000", "2982.97000000", "2980.64000000", "2982.00000000", "277.59760000", 1752571439999, "827718.68322900", 1639, "113.48610000", "338405.26223900", "0"], [1752571440000, "2982.00000000", "2982.70000000", "2981.51000000", "2982.60000000", "215.95700000", 1752571499999, "644016.00594000", 1373, "113.24750000", "337712.02588900", "0"], [1752571500000, "2982.60000000", "2984.87000000", "2982.18000000", "2984.87000000", "511.16590000", 1752571559999, "1524750.61743500", 1496, "421.31800000", "1256734.22446000", "0"], [1752571560000, "2984.88000000", "2984.88000000", "2981.22000000", "2981.55000000", "199.56320000", 1752571619999, "595251.18821800", 2034, "70.17590000", "209321.75967300", "0"], [1752571620000, "2981.55000000", "2982.69000000", "2981.55000000", "2982.09000000", "211.91370000", 1752571679999, "631925.73484400", 1641, "70.58230000", "210472.84733900", "0"], [1752571680000, "2982.09000000", "2982.60000000", "2981.71000000", "2982.43000000", "180.37050000", 1752571739999, "537879.23858700", 933, "157.16890000", "468687.60598700", "0"], [1752571740000, "2982.39000000", "2982.51000000", "2981.05000000", "2981.05000000", "136.90660000", 1752571799999, "408193.63351100", 546, "80.81030000", "240935.72472800", "0"], [1752571800000, "2981.06000000", "2981.26000000", "2980.00000000", "2980.99000000", "98.89040000", 1752571859999, "294746.94461700", 825, "27.88380000", "83112.66382100", "0"], [1752571860000, "2980.99000000", "2981.59000000", "2979.51000000", "2979.63000000", "91.66650000", 1752571919999, "273224.86515000", 983, "33.36820000", "99459.99769900", "0"], [1752571920000, "2979.63000000", "2982.49000000", "2979.62000000", "2982.48000000", "116.52650000", 1752571979999, "347419.70625100", 1513, "64.99810000", "193770.47291000", "0"], [1752571980000, "2982.48000000", "2982.94000000", "2981.51000000", "2982.22000000", "133.26430000", 1752572039999, "397438.16196900", 1553, "71.99630000", "214717.01436900", "0"], [1752572040000, "2982.23000000", "2982.94000000", "2981.94000000", "2982.40000000", "79.20520000", 1752572099999, "236230.11851400", 993, "36.99520000", "110338.76743000", "0"], [1752572100000, "2982.40000000", "2982.66000000", "2981.79000000", "2981.81000000", "117.38110000", 1752572159999, "350056.64598200", 752, "36.13080000", "107754.49703800", "0"], [1752572160000, "2981.81000000", "2983.50000000", "2981.21000000", "2981.94000000", "269.35150000", 1752572219999, "803314.56649400", 1555, "148.49450000", "442872.59141600", "0"], [1752572220000, "2981.95000000", "2982.79000000", "2981.94000000", "2982.77000000", "113.94810000", 1752572279999, "339856.70121500", 651, "61.42050000", "183191.76337300", "0"], [1752572280000, "2982.77000000", "2983.30000000", "2980.95000000", "2981.04000000", "157.65800000", 1752572339999, "470226.56960500", 1319, "75.47440000", "225102.51366200", "0"], [1752572340000, "2981.04000000", "2982.67000000", "2981.03000000", "2982.67000000", "50.79100000", 1752572399999, "151453.36290400", 697, "42.66970000", "127236.21236600", "0"], [1752572400000, "2982.67000000", "2983.22000000", "2981.92000000", "2981.92000000", "108.42890000", 1752572459999, "323420.72388400", 1022, "32.51360000", "96984.38333300", "0"], [1752572460000, "2981.92000000", "2982.80000000", "2981.15000000", "2981.49000000", "147.47950000", 1752572519999, "439762.13151800", 1445, "48.97770000", "146051.56412200", "0"], [1752572520000, "2981.49000000", "2981.49000000", "2979.00000000", "2979.01000000", "121.26980000", 1752572579999, "361415.81804200", 1036, "34.04500000", "101456.36761700", "0"], [1752572580000, "2979.01000000", "2979.72000000", "2978.06000000", "2978.06000000", "247.08700000", 1752572639999, "735982.15355500", 1552, "77.80300000", "231742.72692500", "0"], [1752572640000, "2978.05000000", "2978.06000000", "2976.75000000", "2976.90000000", "133.24480000", 1752572699999, "396748.13565100", 1313, "20.63320000", "61431.47070800", "0"], [1752572700000, "2976.90000000", "2977.98000000", "2976.74000000", "2977.98000000", "87.78860000", 1752572759999, "261381.06633600", 905, "60.89090000", "181301.62807300", "0"], [1752572760000, "2977.97000000", "2978.37000000", "2977.10000000", "2978.36000000", "80.47120000", 1752572819999, "239627.92315000", 987, "43.80850000", "130450.98747100", "0"], [1752572820000, "2978.36000000", "2978.70000000", "2976.66000000", "2976.67000000", "96.76900000", 1752572879999, "288167.21217200", 1034, "57.51230000", "171266.58797800", "0"], [1752572880000, "2976.66000000", "2977.39000000", "2975.93000000", "2977.03000000", "93.85760000", 1752572939999, "279373.05576600", 1530, "31.91580000", "95000.36906200", "0"], [1752572940000, "2977.02000000", "2978.32000000", "2977.02000000", "2978.31000000", "59.69390000", 1752572999999, "177736.99497500", 633, "29.21320000", "86989.87352400", "0"], [1752573000000, "2978.31000000", "2978.31000000", "2976.14000000", "2976.15000000", "77.27760000", 1752573059999, "230079.31415600", 883, "26.06950000", "77609.70898600", "0"], [1752573060000, "2976.15000000", "2976.51000000", "2974.56000000", "2975.81000000", "214.81880000", 1752573119999, "639142.66442300", 1337, "73.24300000", "217904.33631800", "0"], [1752573120000, "2975.81000000", "2976.39000000", "2974.63000000", "2976.29000000", "156.67820000", 1752573179999, "466193.66544800", 1074, "42.24400000", "125702.84679800", "0"], [1752573180000, "2976.30000000", "2978.20000000", "2976.30000000", "2977.50000000", "112.40730000", 1752573239999, "334670.06743900", 1473, "67.52430000", "201033.63924100", "0"], [1752573240000, "2977.50000000", "2977.50000000", "2975.82000000", "2975.83000000", "109.15470000", 1752573299999, "324909.61011000", 937, "25.00030000", "74421.63512000", "0"], [1752573300000, "2975.82000000", "2975.97000000", "2973.47000000", "2973.47000000", "92.44160000", 1752573359999, "274996.67083300", 971, "27.71170000", "82446.42861900", "0"], [1752573360000, "2973.46000000", "2973.46000000", "2970.49000000", "2970.60000000", "580.99030000", 1752573419999, "1726757.88475100", 3141, "251.59110000", "747754.73883500", "0"], [1752573420000, "2970.59000000", "2971.68000000", "2970.00000000", "2971.42000000", "214.05600000", 1752573479999, "635945.45520100", 1905, "75.72620000", "224985.20074100", "0"], [1752573480000, "2971.43000000", "2971.50000000", "2970.88000000", "2971.30000000", "39.14300000", 1752573539999, "116302.41372800", 551, "20.47040000", "60820.51141600", "0"], [1752573540000, "2971.30000000", "2973.11000000", "2971.30000000", "2972.88000000", "80.08970000", 1752573599999, "238072.44138000", 876, "35.77440000", "106329.72059500", "0"], [1752573600000, "2972.87000000", "2973.06000000", "2971.50000000", "2971.51000000", "177.99530000", 1752573659999, "529077.40197600", 1672, "72.08020000", "214247.07324000", "0"], [1752573660000, "2971.50000000", "2972.64000000", "2970.92000000", "2971.73000000", "264.72080000", 1752573719999, "786761.25436700", 1454, "52.87600000", "157133.09930000", "0"], [1752573720000, "2971.72000000", "2973.38000000", "2971.20000000", "2973.38000000", "147.19110000", 1752573779999, "437494.36392700", 1104, "68.73140000", "204301.28958500", "0"], [1752573780000, "2973.39000000", "2973.44000000", "2972.57000000", "2973.17000000", "58.26010000", 1752573839999, "173198.41817700", 537, "34.06610000", "101275.86525700", "0"], [1752573840000, "2973.17000000", "2975.00000000", "2973.04000000", "2974.71000000", "122.90440000", 1752573899999, "365512.83830600", 1505, "100.05300000", "297555.08972800", "0"], [1752573900000, "2974.71000000", "2975.82000000", "2974.55000000", "2974.55000000", "70.34450000", 1752573959999, "209290.76231500", 901, "41.25160000", "122727.58679600", "0"], [1752573960000, "2974.56000000", "2974.59000000", "2972.27000000", "2972.27000000", "241.99440000", 1752574019999, "719473.89247800", 1458, "82.10140000", "244096.12251900", "0"], [1752574020000, "2972.27000000", "2975.82000000", "2972.01000000", "2975.82000000", "82.68590000", 1752574079999, "245897.47565900", 1344, "69.92310000", "207942.50976800", "0"], [1752574080000, "2975.82000000", "2977.00000000", "2975.81000000", "2976.83000000", "111.74860000", 1752574139999, "332642.91817900", 1090, "48.68990000", "144927.02781700", "0"], [1752574140000, "2976.84000000", "2978.78000000", "2976.84000000", "2978.47000000", "353.47230000", 1752574199999, "1052551.73139700", 1325, "275.18350000", "819417.92323000", "0"], [1752574200000, "2978.48000000", "2978.48000000", "2976.75000000", "2977.64000000", "477.85560000", 1752574259999, "1422969.16562700", 1019, "62.12290000", "184962.31261700", "0"], [1752574260000, "2977.64000000", "2977.84000000", "2977.39000000", "2977.39000000", "85.89260000", 1752574319999, "255764.55497600", 587, "41.28970000", "122947.34142300", "0"], [1752574320000, "2977.39000000", "2977.40000000", "2973.07000000", "2973.08000000", "111.37230000", 1752574379999, "331365.47227200", 1551, "42.63580000", "126860.91196900", "0"], [1752574380000, "2973.08000000", "2974.48000000", "2973.08000000", "2973.96000000", "218.86220000", 1752574439999, "650799.09735400", 1331, "170.65020000", "507418.91128400", "0"], [1752574440000, "2973.96000000", "2974.74000000", "2972.80000000", "2972.81000000", "146.72460000", 1752574499999, "436362.53907200", 1081, "113.97200000", "338957.96963000", "0"], [1752574500000, "2972.81000000", "2975.57000000", "2972.62000000", "2975.57000000", "219.27440000", 1752574559999, "652262.00159700", 1686, "72.46180000", "215515.07807100", "0"], [1752574560000, "2975.60000000", "2976.82000000", "2975.11000000", "2975.11000000", "113.84120000", 1752574619999, "338816.81145800", 1205, "41.35140000", "123064.04077100", "0"], [1752574620000, "2975.11000000", "2977.61000000", "2975.10000000", "2977.33000000", "93.00370000", 1752574679999, "276831.86083900", 1242, "71.90860000", "214027.84859600", "0"], [1752574680000, "2977.33000000", "2978.50000000", "2977.06000000", "2978.49000000", "300.04580000", 1752574739999, "893531.48700400", 1172, "267.28620000", "795972.46985200", "0"], [1752574740000, "2978.48000000", "2980.00000000", "2977.10000000", "2977.10000000", "153.97320000", 1752574799999, "458593.56204900", 1852, "101.89930000", "303490.79859600", "0"], [1752574800000, "2977.11000000", "2977.11000000", "2975.89000000", "2976.23000000", "116.86970000", 1752574859999, "347882.90060000", 1372, "86.60880000", "257805.34570100", "0"], [1752574860000, "2976.23000000", "2978.41000000", "2976.22000000", "2976.72000000", "87.51680000", 1752574919999, "260544.40868300", 1365, "56.06040000", "166887.24505000", "0"], [1752574920000, "2976.71000000", "2977.91000000", "2976.03000000", "2976.75000000", "126.35800000", 1752574979999, "376137.40491500", 1076, "54.24510000", "161480.74907900", "0"], [1752574980000, "2976.75000000", "2977.44000000", "2975.89000000", "2976.58000000", "97.78160000", 1752575039999, "291049.17043900", 1050, "80.29110000", "238988.15799800", "0"], [1752575040000, "2976.57000000", "2978.06000000", "2976.22000000", "2976.62000000", "143.58190000", 1752575099999, "427494.12962500", 1420, "75.51010000", "224817.06023600", "0"], [1752575100000, "2976.61000000", "2976.80000000", "2975.99000000", "2976.76000000", "64.81810000", 1752575159999, "192924.10406600", 1103, "35.11970000", "104528.50575100", "0"], [1752575160000, "2976.77000000", "2978.04000000", "2976.76000000", "2978.00000000", "105.48710000", 1752575219999, "314087.38574600", 978, "93.10770000", "277224.93740900", "0"], [1752575220000, "2978.00000000", "2978.60000000", "2977.43000000", "2978.60000000", "276.76570000", 1752575279999, "824224.00248900", 821, "37.65480000", "112143.68156200", "0"], [1752575280000, "2978.60000000", "2978.60000000", "2975.86000000", "2975.87000000", "134.24700000", 1752575339999, "399646.27724400", 1261, "64.00580000", "190512.73602700", "0"], [1752575340000, "2975.87000000", "2976.38000000", "2975.87000000", "2976.23000000", "58.78910000", 1752575399999, "174966.92985000", 724, "32.06250000", "95423.09101700", "0"], [1752575400000, "2976.23000000", "2976.50000000", "2974.01000000", "2974.01000000", "90.65010000", 1752575459999, "269754.82871400", 920, "30.97620000", "92184.84733300", "0"], [1752575460000, "2974.02000000", "2974.02000000", "2968.40000000", "2968.40000000", "644.20170000", 1752575519999, "1913513.86811400", 2704, "138.98540000", "412859.95300500", "0"], [1752575520000, "2968.40000000", "2970.50000000", "2967.23000000", "2970.49000000", "358.78800000", 1752575579999, "1065057.59972100", 3235, "77.84760000", "231088.84064900", "0"], [1752575580000, "2970.49000000", "2970.50000000", "2969.30000000", "2970.19000000", "149.57730000", 1752575639999, "444262.26241600", 1533, "63.13300000", "187494.55705800", "0"], [1752575640000, "2970.19000000", "2971.82000000", "2969.61000000", "2969.61000000", "171.36800000", 1752575699999, "509074.69112200", 1774, "49.03560000", "145683.42811400", "0"], [1752575700000, "2969.61000000", "2970.87000000", "2969.13000000", "2970.87000000", "257.58920000", 1752575759999, "765033.83701200", 1851, "57.70560000", "171371.64913400", "0"], [1752575760000, "2970.86000000", "2971.87000000", "2970.79000000", "2971.87000000", "75.38990000", 1752575819999, "224007.78536200", 784, "65.22810000", "193814.55323600", "0"], [1752575820000, "2971.87000000", "2971.87000000", "2970.21000000", "2970.70000000", "133.67590000", 1752575879999, "397124.67728700", 1167, "87.76650000", "260736.47219300", "0"], [1752575880000, "2970.71000000", "2971.09000000", "2969.78000000", "2970.16000000", "176.55690000", 1752575939999, "524426.23893900", 809, "90.55110000", "268960.47683500", "0"], [1752575940000, "2970.16000000", "2970.49000000", "2967.19000000", "2967.59000000", "117.89290000", 1752575999999, "350005.56635400", 1682, "39.64760000", "117730.36548900", "0"], [1752576000000, "2967.59000000", "2969.63000000", "2967.49000000", "2969.41000000", "401.40350000", 1752576059999, "1191515.80334500", 1986, "351.67310000", "1043885.13252700", "0"], [1752576060000, "2969.41000000", "2970.25000000", "2968.50000000", "2968.53000000", "169.63350000", 1752576119999, "503663.63672400", 1342, "132.32780000", "392887.07861500", "0"], [1752576120000, "2968.54000000", "2971.52000000", "2968.16000000", "2971.52000000", "582.35360000", 1752576179999, "1729024.66552500", 1734, "355.12670000", "1054420.40391400", "0"], [1752576180000, "2971.52000000", "2971.87000000", "2970.30000000", "2971.00000000", "200.99500000", 1752576239999, "597157.13605200", 1680, "75.02000000", "222872.20919500", "0"], [1752576240000, "2971.00000000", "2971.80000000", "2970.31000000", "2970.32000000", "139.42360000", 1752576299999, "414203.77325000", 1150, "94.39330000", "280422.96581500", "0"], [1752576300000, "2970.31000000", "2970.31000000", "2968.52000000", "2970.16000000", "453.04390000", 1752576359999, "1345176.19761600", 1723, "99.08700000", "294197.77309000", "0"], [1752576360000, "2970.17000000", "2972.28000000", "2969.14000000", "2969.15000000", "280.05900000", 1752576419999, "832072.19907800", 2096, "127.16020000", "377820.07974800", "0"], [1752576420000, "2969.14000000", "2970.00000000", "2967.51000000", "2970.00000000", "207.74080000", 1752576479999, "616677.55205800", 2293, "110.79600000", "328916.80456900", "0"], [1752576480000, "2970.00000000", "2970.29000000", "2967.53000000", "2968.39000000", "315.13370000", 1752576539999, "935854.65421400", 1493, "174.92350000", "519482.48275800", "0"], [1752576540000, "2968.39000000", "2970.00000000", "2968.39000000", "2970.00000000", "134.34300000", 1752576599999, "398978.82901800", 781, "91.87670000", "272858.05925800", "0"], [1752576600000, "2970.00000000", "2971.80000000", "2969.99000000", "2971.13000000", "96.50250000", 1752576659999, "286701.69635500", 1431, "62.30130000", "185086.39730200", "0"], [1752576660000, "2971.14000000", "2973.27000000", "2971.14000000", "2972.62000000", "158.85220000", 1752576719999, "472199.58525500", 1644, "94.95500000", "282245.01962500", "0"], [1752576720000, "2972.63000000", "2973.61000000", "2972.63000000", "2973.61000000", "151.97770000", 1752576779999, "451847.81287400", 805, "72.32240000", "215008.10892700", "0"], [1752576780000, "2973.61000000", "2976.01000000", "2973.61000000", "2974.71000000", "405.64620000", 1752576839999, "1206923.27853900", 1740, "286.45980000", "852270.34465100", "0"], [1752576840000, "2974.72000000", "2975.62000000", "2974.72000000", "2975.01000000", "206.05160000", 1752576899999, "613060.23553100", 780, "188.06140000", "559534.07956800", "0"], [1752576900000, "2975.02000000", "2975.26000000", "2972.72000000", "2973.00000000", "85.30830000", 1752576959999, "253672.77851500", 1091, "38.24990000", "113725.36525500", "0"], [1752576960000, "2973.01000000", "2974.41000000", "2972.41000000", "2974.40000000", "55.11180000", 1752577019999, "163854.12542700", 975, "41.86310000", "124467.85370500", "0"], [1752577020000, "2974.41000000", "2976.00000000", "2974.40000000", "2974.92000000", "137.27380000", 1752577079999, "408405.57291300", 936, "104.06150000", "309590.25093700", "0"], [1752577080000, "2974.93000000", "2974.93000000", "2973.59000000", "2974.48000000", "70.17400000", 1752577139999, "208709.82248900", 1026, "35.90700000", "106788.00289200", "0"], [1752577140000, "2974.47000000", "2975.26000000", "2974.31000000", "2974.31000000", "51.16500000", 1752577199999, "152212.11435300", 569, "29.50440000", "87773.94870700", "0"], [1752577200000, "2974.31000000", "2976.00000000", "2974.00000000", "2976.00000000", "75.47140000", 1752577259999, "224527.26406700", 1201, "28.95680000", "86143.69000400", "0"], [1752577260000, "2975.99000000", "2977.31000000", "2975.70000000", "2976.90000000", "173.65630000", 1752577319999, "516938.83120300", 1312, "60.09880000", "178886.25154000", "0"], [1752577320000, "2976.90000000", "2978.84000000", "2976.23000000", "2978.10000000", "198.06330000", 1752577379999, "589694.12532100", 1371, "77.84650000", "231756.66797100", "0"], [1752577380000, "2978.10000000", "2978.10000000", "2976.58000000", "2976.99000000", "414.02500000", 1752577439999, "1232643.64341400", 979, "64.13120000", "190912.77852600", "0"], [1752577440000, "2977.00000000", "2978.50000000", "2977.00000000", "2978.50000000", "129.02510000", 1752577499999, "384189.77888800", 1104, "64.98540000", "193489.58461400", "0"], [1752577500000, "2978.49000000", "2978.90000000", "2977.39000000", "2978.90000000", "113.90940000", 1752577559999, "339247.63869800", 835, "19.46870000", "57982.09630200", "0"], [1752577560000, "2978.90000000", "2979.30000000", "2978.80000000", "2979.30000000", "76.99470000", 1752577619999, "229366.69778900", 458, "20.88390000", "62211.04785400", "0"], [1752577620000, "2979.30000000", "2980.48000000", "2976.73000000", "2980.48000000", "814.45980000", 1752577679999, "2425856.99529700", 1853, "128.96970000", "384295.18928100", "0"], [1752577680000, "2980.48000000", "2981.35000000", "2978.88000000", "2979.17000000", "268.84670000", 1752577739999, "801260.41036300", 1319, "115.93730000", "345562.23382000", "0"], [1752577740000, "2979.18000000", "2979.21000000", "2976.89000000", "2978.24000000", "156.50240000", 1752577799999, "466132.13876000", 1834, "64.91910000", "193349.01442100", "0"], [1752577800000, "2978.24000000", "2978.60000000", "2976.31000000", "2976.70000000", "106.61560000", 1752577859999, "317421.34965300", 1342, "26.48160000", "78845.75873800", "0"], [1752577860000, "2976.70000000", "2976.71000000", "2972.87000000", "2975.00000000", "180.41200000", 1752577919999, "536615.68499300", 2045, "48.18630000", "143315.49054200", "0"], [1752577920000, "2974.99000000", "2975.50000000", "2972.68000000", "2972.68000000", "139.71000000", 1752577979999, "415554.43957900", 1397, "43.70380000", "130006.56383600", "0"], [1752577980000, "2972.67000000", "2973.80000000", "2972.10000000", "2973.49000000", "82.42930000", 1752578039999, "245083.77996800", 953, "48.14810000", "143152.27522200", "0"], [1752578040000, "2973.49000000", "2974.48000000", "2973.20000000", "2973.90000000", "59.80330000", 1752578099999, "177844.52931400", 946, "42.16010000", "125376.08492000", "0"], [1752578100000, "2973.90000000", "2973.91000000", "2970.30000000", "2970.31000000", "246.17560000", 1752578159999, "731502.34658200", 1059, "36.93040000", "109761.83155800", "0"], [1752578160000, "2970.31000000", "2971.00000000", "2966.18000000", "2966.92000000", "619.78430000", 1752578219999, "1839699.98568300", 4513, "290.30490000", "861591.13735200", "0"], [1752578220000, "2966.93000000", "2968.99000000", "2965.50000000", "2965.75000000", "322.98270000", 1752578279999, "958142.57904500", 2978, "166.80310000", "494835.80603800", "0"], [1752578280000, "2965.75000000", "2967.92000000", "2964.39000000", "2967.30000000", "333.17080000", 1752578339999, "988351.29727700", 2595, "108.24630000", "321148.33214300", "0"], [1752578340000, "2967.30000000", "2968.07000000", "2965.01000000", "2965.09000000", "313.08620000", 1752578399999, "928735.17685600", 1564, "52.60090000", "156052.77735000", "0"], [1752578400000, "2965.08000000", "2966.47000000", "2963.34000000", "2963.90000000", "970.80210000", 1752578459999, "2877747.99575400", 3270, "154.09680000", "456811.03409400", "0"], [1752578460000, "2963.89000000", "2964.63000000", "2962.90000000", "2963.82000000", "179.86550000", 1752578519999, "533094.85969200", 1718, "65.04640000", "192794.31675500", "0"], [1752578520000, "2963.82000000", "2966.49000000", "2963.14000000", "2963.63000000", "436.46170000", 1752578579999, "1293943.45944500", 2988, "243.16660000", "720989.06537100", "0"], [1752578580000, "2963.63000000", "2965.84000000", "2963.04000000", "2965.70000000", "361.17460000", 1752578639999, "1070445.63916000", 2237, "263.83060000", "781927.03238300", "0"], [1752578640000, "2965.69000000", "2968.83000000", "2965.69000000", "2966.99000000", "459.55190000", 1752578699999, "1363720.55025200", 2104, "109.29700000", "324347.78451100", "0"], [1752578700000, "2967.00000000", "2968.15000000", "2965.53000000", "2965.90000000", "131.27560000", 1752578759999, "389516.19318000", 2179, "81.72760000", "242505.29858100", "0"], [1752578760000, "2965.90000000", "2966.46000000", "2963.51000000", "2963.59000000", "362.62380000", 1752578819999, "1075062.27574900", 2054, "162.78750000", "482577.99280200", "0"], [1752578820000, "2963.59000000", "2963.75000000", "2961.74000000", "2963.28000000", "535.54400000", 1752578879999, "1586699.84765500", 1991, "361.00680000", "1069582.00160000", "0"], [1752578880000, "2963.28000000", "2967.51000000", "2963.28000000", "2967.28000000", "720.26640000", 1752578939999, "2135358.48002000", 2152, "663.82100000", "1967971.94479100", "0"], [1752578940000, "2967.27000000", "2967.27000000", "2966.11000000", "2966.12000000", "102.36960000", 1752578999999, "303717.17952400", 825, "51.09250000", "151587.83698600", "0"], [1752579000000, "2966.12000000", "2968.82000000", "2966.12000000", "2967.38000000", "154.22540000", 1752579059999, "457712.38744900", 1782, "74.07260000", "219813.21021200", "0"], [1752579060000, "2967.38000000", "2968.65000000", "2967.27000000", "2967.79000000", "173.73110000", 1752579119999, "515595.29807600", 1175, "102.25780000", "303482.61936200", "0"], [1752579120000, "2967.80000000", "2967.80000000", "2963.84000000", "2964.55000000", "389.59900000", 1752579179999, "1155195.89557300", 2086, "41.10810000", "121900.30596600", "0"], [1752579180000, "2964.56000000", "2968.78000000", "2964.38000000", "2968.78000000", "292.23110000", 1752579239999, "866970.25384400", 2381, "230.92050000", "685096.64901200", "0"], [1752579240000, "2968.78000000", "2968.78000000", "2964.93000000", "2965.19000000", "97.34220000", 1752579299999, "288770.68566800", 1525, "35.70090000", "105886.77134000", "0"], [1752579300000, "2965.20000000", "2966.10000000", "2963.70000000", "2964.56000000", "117.24460000", 1752579359999, "347617.91665500", 1613, "41.37740000", "122692.85634900", "0"], [1752579360000, "2964.56000000", "2964.56000000", "2962.30000000", "2963.50000000", "116.67210000", 1752579419999, "345726.58239400", 1284, "63.52900000", "188244.55775800", "0"], [1752579420000, "2963.50000000", "2966.59000000", "2963.49000000", "2965.16000000", "315.19360000", 1752579479999, "934587.83978300", 1787, "271.91400000", "806237.05290000", "0"], [1752579480000, "2965.16000000", "2968.42000000", "2965.15000000", "2967.99000000", "96.45970000", 1752579539999, "286218.32430100", 1592, "65.85390000", "195394.67181000", "0"], [1752579540000, "2967.99000000", "2967.99000000", "2966.49000000", "2967.03000000", "136.36540000", 1752579599999, "404589.19462600", 822, "106.67510000", "316482.04927100", "0"], [1752579600000, "2967.03000000", "2967.72000000", "2965.27000000", "2965.27000000", "210.30550000", 1752579659999, "623976.87209800", 1046, "72.57340000", "215330.02322200", "0"], [1752579660000, "2965.28000000", "2965.78000000", "2964.36000000", "2965.78000000", "298.95580000", 1752579719999, "886369.14581800", 1103, "148.09310000", "439078.77618300", "0"], [1752579720000, "2965.79000000", "2969.43000000", "2965.79000000", "2969.42000000", "75.95940000", 1752579779999, "225434.71051200", 1407, "52.65480000", "156270.34618300", "0"], [1752579780000, "2969.42000000", "2970.50000000", "2968.99000000", "2969.14000000", "139.08410000", 1752579839999, "413038.56996700", 1300, "66.85690000", "198549.74230400", "0"], [1752579840000, "2969.15000000", "2970.00000000", "2969.14000000", "2969.99000000", "59.18640000", 1752579899999, "175757.44519600", 641, "47.68760000", "141610.03710300", "0"], [1752579900000, "2970.00000000", "2970.79000000", "2968.49000000", "2969.55000000", "148.31680000", 1752579959999, "440414.89391700", 1515, "65.61940000", "194871.31401700", "0"], [1752579960000, "2969.54000000", "2969.55000000", "2968.50000000", "2968.50000000", "65.68640000", 1752580019999, "195028.53603800", 523, "41.50870000", "123243.33584700", "0"], [1752580020000, "2968.50000000", "2968.81000000", "2966.90000000", "2968.81000000", "135.69540000", 1752580079999, "402699.90973200", 1213, "100.60500000", "298552.41902400", "0"], [1752580080000, "2968.80000000", "2969.76000000", "2968.46000000", "2968.46000000", "97.68430000", 1752580139999, "290039.76301800", 842, "58.70860000", "174316.44835500", "0"], [1752580140000, "2968.45000000", "2969.28000000", "2968.16000000", "2969.28000000", "83.85940000", 1752580199999, "248929.34932600", 773, "56.45060000", "167569.60657800", "0"], [1752580200000, "2969.28000000", "2971.99000000", "2969.28000000", "2971.44000000", "132.64070000", 1752580259999, "394073.75536800", 1327, "86.74090000", "257691.58021300", "0"], [1752580260000, "2971.44000000", "2971.95000000", "2970.91000000", "2971.85000000", "221.26630000", 1752580319999, "657467.95294400", 952, "184.18990000", "547307.20704800", "0"], [1752580320000, "2971.85000000", "2973.00000000", "2971.31000000", "2972.09000000", "132.05550000", 1752580379999, "392487.36314400", 1252, "89.16130000", "264997.67659300", "0"], [1752580380000, "2972.09000000", "2975.50000000", "2972.09000000", "2974.70000000", "334.96170000", 1752580439999, "996188.22487200", 1937, "268.03680000", "797147.85223900", "0"], [1752580440000, "2974.69000000", "2976.20000000", "2974.69000000", "2975.69000000", "184.51700000", 1752580499999, "549019.67494000", 1656, "95.19350000", "283241.43481300", "0"], [1752580500000, "2975.69000000", "2978.77000000", "2975.69000000", "2977.47000000", "370.42820000", 1752580559999, "1102980.57389100", 2173, "236.71640000", "704872.82063500", "0"], [1752580560000, "2977.46000000", "2980.42000000", "2977.46000000", "2980.41000000", "246.91790000", 1752580619999, "735673.96758000", 1462, "226.87640000", "675970.16642200", "0"], [1752580620000, "2980.42000000", "2983.39000000", "2979.86000000", "2981.64000000", "587.26130000", 1752580679999, "1750975.61261500", 2896, "421.11980000", "1255650.47204500", "0"], [1752580680000, "2981.63000000", "2982.20000000", "2979.72000000", "2982.15000000", "187.81670000", 1752580739999, "559930.68454000", 1993, "96.19290000", "286758.65907000", "0"], [1752580740000, "2982.15000000", "2982.15000000", "2980.85000000", "2981.11000000", "306.52910000", 1752580799999, "913955.80476900", 1326, "134.80640000", "401928.87046100", "0"], [1752580800000, "2981.12000000", "2984.93000000", "2981.12000000", "2984.40000000", "499.06210000", 1752580859999, "1488731.29069700", 2771, "324.53260000", "968227.00664100", "0"], [1752580860000, "2984.41000000", "2985.12000000", "2978.25000000", "2978.58000000", "702.98050000", 1752580919999, "2096734.09447200", 4129, "215.81430000", "643867.75673600", "0"], [1752580920000, "2978.58000000", "2979.50000000", "2978.24000000", "2978.63000000", "254.39490000", 1752580979999, "757816.46094500", 2205, "93.57820000", "278764.47578200", "0"], [1752580980000, "2978.64000000", "2979.50000000", "2978.23000000", "2978.53000000", "166.26800000", 1752581039999, "495306.68198000", 1561, "76.09110000", "226662.80389800", "0"], [1752581040000, "2978.53000000", "2980.50000000", "2977.65000000", "2980.15000000", "149.54490000", 1752581099999, "445524.85699500", 1317, "94.32050000", "280990.84889000", "0"], [1752581100000, "2980.14000000", "2981.59000000", "2978.59000000", "2981.50000000", "160.41960000", 1752581159999, "478162.24816100", 1900, "78.63690000", "234383.81686100", "0"], [1752581160000, "2981.50000000", "2982.20000000", "2980.50000000", "2980.50000000", "106.78360000", 1752581219999, "318353.83104900", 1135, "36.64020000", "109236.64506300", "0"], [1752581220000, "2980.50000000", "2981.09000000", "2979.43000000", "2980.21000000", "72.76760000", 1752581279999, "216865.85258400", 1300, "30.80120000", "91787.61514200", "0"], [1752581280000, "2980.20000000", "2980.21000000", "2978.08000000", "2979.01000000", "200.23270000", 1752581339999, "596538.90006300", 1856, "73.82930000", "219942.72605700", "0"], [1752581340000, "2979.00000000", "2980.00000000", "2978.77000000", "2979.06000000", "104.30590000", 1752581399999, "310757.65406400", 1296, "60.00280000", "178761.33023600", "0"], [1752581400000, "2979.06000000", "2979.99000000", "2978.57000000", "2979.71000000", "252.73110000", 1752581459999, "752978.35850600", 1513, "63.81640000", "190128.18329500", "0"], [1752581460000, "2979.70000000", "2982.86000000", "2979.56000000", "2982.85000000", "91.74750000", 1752581519999, "273456.18814300", 1159, "57.20540000", "170504.22359100", "0"], [1752581520000, "2982.85000000", "2983.30000000", "2981.51000000", "2982.08000000", "251.10760000", 1752581579999, "748891.20175300", 1735, "125.27930000", "373618.56363600", "0"], [1752581580000, "2982.08000000", "2983.00000000", "2981.64000000", "2982.55000000", "228.36580000", 1752581639999, "681093.38282200", 1544, "171.23420000", "510698.33142700", "0"], [1752581640000, "2982.55000000", "2982.89000000", "2981.81000000", "2981.99000000", "263.59660000", 1752581699999, "786133.21948400", 970, "149.78150000", "446699.67370500", "0"], [1752581700000, "2981.99000000", "2983.08000000", "2980.49000000", "2983.07000000", "212.77060000", 1752581759999, "634299.20411900", 1436, "142.71190000", "425439.26019600", "0"], [1752581760000, "2983.08000000", "2983.45000000", "2980.67000000", "2980.80000000", "426.46440000", 1752581819999, "1271801.71515300", 1636, "198.42210000", "591744.43874600", "0"], [1752581820000, "2980.81000000", "2981.04000000", "2978.67000000", "2978.91000000", "340.52310000", 1752581879999, "1014625.18953700", 1633, "161.25800000", "480499.11206800", "0"], [1752581880000, "2978.90000000", "2978.97000000", "2975.74000000", "2976.39000000", "330.47750000", 1752581939999, "983828.43457400", 1887, "174.25260000", "518732.79531200", "0"], [1752581940000, "2976.39000000", "2978.20000000", "2975.75000000", "2977.48000000", "222.48780000", 1752581999999, "662375.30826100", 1988, "161.36010000", "480388.57341000", "0"], [1752582000000, "2977.48000000", "2978.18000000", "2974.54000000", "2974.82000000", "444.59530000", 1752582059999, "1323336.56962000", 1599, "106.90310000", "318304.51716600", "0"], [1752582060000, "2974.81000000", "2975.50000000", "2972.87000000", "2974.69000000", "480.76840000", 1752582119999, "1429951.83242000", 2496, "245.22470000", "729273.32343900", "0"], [1752582120000, "2974.69000000", "2976.82000000", "2974.49000000", "2976.82000000", "616.59810000", 1752582179999, "1834976.00645000", 2259, "463.77720000", "1380146.35512300", "0"], [1752582180000, "2976.82000000", "2976.82000000", "2973.42000000", "2975.84000000", "608.24710000", 1752582239999, "1809812.80285600", 2423, "273.95060000", "815018.95408300", "0"], [1752582240000, "2975.85000000", "2977.00000000", "2975.84000000", "2976.90000000", "93.09930000", 1752582299999, "277107.74824400", 1292, "42.90850000", "127713.07032600", "0"], [1752582300000, "2976.90000000", "2977.47000000", "2975.55000000", "2977.46000000", "159.74610000", 1752582359999, "475416.81165400", 969, "91.36680000", "271904.00215600", "0"], [1752582360000, "2977.46000000", "2977.47000000", "2975.67000000", "2975.89000000", "84.85040000", 1752582419999, "252561.38076700", 736, "16.35290000", "48667.84072000", "0"], [1752582420000, "2975.89000000", "2979.14000000", "2974.84000000", "2979.13000000", "329.66940000", 1752582479999, "981089.80070000", 1680, "165.39850000", "492290.74104900", "0"], [1752582480000, "2979.13000000", "2981.32000000", "2978.53000000", "2980.02000000", "380.66740000", 1752582539999, "1134423.29772800", 1816, "205.41650000", "612118.00853800", "0"], [1752582540000, "2980.03000000", "2981.00000000", "2979.36000000", "2980.99000000", "357.60960000", 1752582599999, "1065676.66956800", 1128, "268.33740000", "799644.53997900", "0"], [1752582600000, "2981.00000000", "2994.96000000", "2980.97000000", "2994.76000000", "5446.00710000", 1752582659999, "16284007.07674300", 12076, "3078.80270000", "9204255.57438400", "0"], [1752582660000, "2994.75000000", "3004.87000000", "2993.01000000", "3003.33000000", "4028.20480000", 1752582719999, "12084875.65661000", 13313, "2308.70210000", "6925817.90210900", "0"], [1752582720000, "3003.35000000", "3013.66000000", "3003.35000000", "3005.57000000", "3308.93370000", 1752582779999, "9956959.43614000", 12072, "1830.34870000", "5507683.55653400", "0"], [1752582780000, "3005.56000000", "3010.23000000", "3001.30000000", "3003.89000000", "1601.61810000", 1752582839999, "4813501.60594200", 6353, "584.55860000", "1756824.22846600", "0"], [1752582840000, "3003.89000000", "3006.68000000", "3001.40000000", "3006.29000000", "1186.91010000", 1752582899999, "3565069.04358300", 4500, "592.66930000", "1780186.34786600", "0"], [1752582900000, "3006.29000000", "3006.30000000", "3001.17000000", "3004.32000000", "869.55270000", 1752582959999, "2612219.52002400", 5601, "409.91230000", "1231317.19995300", "0"], [1752582960000, "3004.31000000", "3005.93000000", "3001.54000000", "3002.14000000", "699.81550000", 1752583019999, "2101630.14195400", 4420, "469.67330000", "1410508.81608300", "0"], [1752583020000, "3002.12000000", "3002.50000000", "2995.99000000", "2996.57000000", "818.03480000", 1752583079999, "2453397.52219700", 4533, "294.33440000", "882770.42454500", "0"], [1752583080000, "2996.58000000", "2997.10000000", "2987.94000000", "2992.68000000", "1640.64480000", 1752583139999, "4908614.11917100", 9169, "753.44410000", "2253978.72915500", "0"], [1752583140000, "2992.67000000", "2994.81000000", "2989.83000000", "2994.18000000", "813.43010000", 1752583199999, "2434148.61400300", 7165, "468.73970000", "1402684.05788600", "0"], [1752583200000, "2994.17000000", "2994.98000000", "2991.10000000", "2991.71000000", "384.71670000", 1752583259999, "1151485.13734300", 4349, "165.11620000", "494220.38585000", "0"], [1752583260000, "2991.71000000", "2992.23000000", "2987.63000000", "2988.66000000", "547.82470000", 1752583319999, "1637551.89845600", 5643, "232.12170000", "693808.19038600", "0"], [1752583320000, "2988.66000000", "2989.99000000", "2986.12000000", "2987.85000000", "1191.50650000", 1752583379999, "3560465.60392900", 7102, "689.21630000", "2059373.09921800", "0"], [1752583380000, "2987.85000000", "2988.99000000", "2979.59000000", "2980.01000000", "2002.67870000", 1752583439999, "5974246.14687000", 9789, "704.65370000", "2102034.40612200", "0"], [1752583440000, "2980.01000000", "2980.07000000", "2967.72000000", "2976.42000000", "2338.98810000", 1752583499999, "6952115.72299400", 13637, "1136.25310000", "3377641.56879800", "0"], [1752583500000, "2976.41000000", "2983.14000000", "2976.11000000", "2977.90000000", "858.11160000", 1752583559999, "2557813.66250100", 7562, "405.82880000", "1209503.32419600", "0"], [1752583560000, "2977.90000000", "2986.33000000", "2977.90000000", "2986.08000000", "661.45870000", 1752583619999, "1972451.67045100", 6416, "529.17900000", "1578071.49865700", "0"], [1752583620000, "2986.07000000", "2988.03000000", "2983.99000000", "2986.15000000", "852.33480000", 1752583679999, "2544588.35383500", 5065, "413.52750000", "1234458.44476000", "0"], [1752583680000, "2986.14000000", "2993.24000000", "2986.00000000", "2992.84000000", "1142.82090000", 1752583739999, "3418134.61886300", 5860, "896.17110000", "2680391.82045100", "0"], [1752583740000, "2992.84000000", "2994.34000000", "2989.64000000", "2992.24000000", "833.75710000", 1752583799999, "2494549.46480800", 4787, "396.87280000", "1187481.82394900", "0"], [1752583800000, "2992.23000000", "2996.05000000", "2991.80000000", "2994.18000000", "626.46160000", 1752583859999, "1875752.10965100", 4651, "382.44330000", "1145095.48372600", "0"], [1752583860000, "2994.18000000", "3002.65000000", "2994.01000000", "2998.58000000", "1422.44770000", 1752583919999, "4267252.62487200", 8834, "621.06290000", "1863058.67726300", "0"], [1752583920000, "2998.57000000", "3002.92000000", "2998.27000000", "3002.92000000", "3414.33290000", 1752583979999, "10249028.23089000", 4369, "3323.97530000", "9977871.35902500", "0"], [1752583980000, "3002.91000000", "3002.92000000", "2999.84000000", "2999.84000000", "553.10000000", 1752584039999, "1659981.05830700", 3282, "140.93780000", "422925.07611100", "0"], [1752584040000, "2999.84000000", "3001.40000000", "2998.92000000", "3000.98000000", "410.56890000", 1752584099999, "1231855.32868800", 3027, "161.90760000", "485840.61268500", "0"], [1752584100000, "3000.98000000", "3001.74000000", "2998.97000000", "3001.08000000", "418.53000000", 1752584159999, "1255805.68665500", 3433, "147.73540000", "443243.02727000", "0"], [1752584160000, "3001.07000000", "3004.57000000", "3000.80000000", "3001.17000000", "690.54760000", 1752584219999, "2073599.22490600", 3736, "433.96860000", "1303086.28530200", "0"], [1752584220000, "3001.17000000", "3002.44000000", "2999.76000000", "3002.44000000", "427.36870000", 1752584279999, "1282577.37401400", 2666, "199.41110000", "598439.55745700", "0"], [1752584280000, "3002.43000000", "3002.92000000", "3001.24000000", "3002.03000000", "422.80420000", 1752584339999, "1269274.23824300", 2039, "176.38980000", "529534.15966800", "0"], [1752584340000, "3002.02000000", "3002.29000000", "3000.14000000", "3000.29000000", "657.04730000", 1752584399999, "1972054.83111400", 2008, "222.76510000", "668521.15082300", "0"], [1752584400000, "3000.30000000", "3001.80000000", "3000.14000000", "3001.44000000", "223.43880000", 1752584459999, "670535.99107400", 2161, "130.30690000", "391041.12921300", "0"], [1752584460000, "3001.43000000", "3004.86000000", "3001.10000000", "3004.05000000", "312.56950000", 1752584519999, "938731.96970500", 3651, "198.55610000", "596291.39885600", "0"], [1752584520000, "3004.06000000", "3009.00000000", "3003.51000000", "3008.34000000", "531.52340000", 1752584579999, "1597938.41313800", 4737, "330.21540000", "992589.58259500", "0"], [1752584580000, "3008.33000000", "3009.83000000", "3007.17000000", "3009.82000000", "382.34010000", 1752584639999, "1150368.36115500", 3113, "153.11090000", "460677.60543700", "0"], [1752584640000, "3009.82000000", "3013.39000000", "3008.89000000", "3013.39000000", "980.40420000", 1752584699999, "2951967.20786900", 5633, "623.89330000", "1878526.62829000", "0"], [1752584700000, "3013.40000000", "3016.00000000", "3010.38000000", "3014.59000000", "1467.42060000", 1752584759999, "4421944.01061700", 7443, "785.21480000", "2366262.21620800", "0"], [1752584760000, "3014.59000000", "3022.14000000", "3014.03000000", "3020.58000000", "2385.37990000", 1752584819999, "7200613.20277300", 10884, "1346.60120000", "4065158.34987500", "0"], [1752584820000, "3020.58000000", "3024.13000000", "3015.87000000", "3017.26000000", "2640.97590000", 1752584879999, "7977269.60417700", 9286, "1280.24970000", "3867757.67516700", "0"], [1752584880000, "3017.26000000", "3020.49000000", "3015.90000000", "3020.10000000", "1109.40370000", 1752584939999, "3348200.26593500", 5299, "472.95730000", "1427469.23434500", "0"], [1752584940000, "3020.10000000", "3020.10000000", "3014.70000000", "3014.99000000", "752.55580000", 1752584999999, "2270396.49091400", 4838, "302.08710000", "911002.96684700", "0"], [1752585000000, "3015.00000000", "3017.48000000", "3013.46000000", "3016.51000000", "574.14610000", 1752585059999, "1731385.66061500", 3899, "224.99980000", "678486.17568200", "0"], [1752585060000, "3016.51000000", "3020.82000000", "3016.42000000", "3018.77000000", "632.10750000", 1752585119999, "1908377.68141200", 5374, "389.35300000", "1175446.97849700", "0"], [1752585120000, "3018.76000000", "3023.52000000", "3017.52000000", "3022.48000000", "768.37410000", 1752585179999, "2321019.53933300", 4724, "341.95820000", "1032984.99469900", "0"], [1752585180000, "3022.48000000", "3023.16000000", "3018.35000000", "3019.80000000", "706.13820000", 1752585239999, "2133178.05266400", 3821, "221.78740000", "670120.92291200", "0"], [1752585240000, "3019.80000000", "3022.00000000", "3016.86000000", "3021.01000000", "854.05640000", 1752585299999, "2579058.18070500", 4314, "267.62780000", "808260.01499100", "0"], [1752585300000, "3021.00000000", "3023.00000000", "3020.57000000", "3022.80000000", "471.12130000", 1752585359999, "1423552.95861600", 3154, "290.91730000", "879005.25719700", "0"], [1752585360000, "3022.80000000", "3024.18000000", "3021.18000000", "3021.38000000", "485.37410000", 1752585419999, "1467104.58261400", 3764, "170.35480000", "514932.93355300", "0"], [1752585420000, "3021.37000000", "3021.37000000", "3017.24000000", "3020.40000000", "989.87020000", 1752585479999, "2988989.68807500", 4638, "245.60350000", "741581.52953300", "0"], [1752585480000, "3020.40000000", "3020.75000000", "3017.22000000", "3017.52000000", "328.19310000", 1752585539999, "990567.69568200", 2960, "172.70580000", "521249.62105000", "0"], [1752585540000, "3017.51000000", "3019.33000000", "3016.17000000", "3019.06000000", "580.46960000", 1752585599999, "1751804.75823500", 2762, "399.97480000", "1207035.72534500", "0"], [1752585600000, "3019.07000000", "3022.36000000", "3019.07000000", "3020.72000000", "597.50460000", 1752585659999, "1804983.36882200", 3293, "353.67830000", "1068280.63130300", "0"], [1752585660000, "3020.71000000", "3023.51000000", "3019.64000000", "3022.99000000", "540.15510000", 1752585719999, "1632448.45943500", 3487, "378.57800000", "1144129.94442600", "0"], [1752585720000, "3022.98000000", "3022.98000000", "3017.79000000", "3018.20000000", "500.25640000", 1752585779999, "1510814.51596600", 4069, "107.24650000", "323841.84133600", "0"], [1752585780000, "3018.20000000", "3021.55000000", "3017.81000000", "3018.90000000", "540.45650000", 1752585839999, "1632211.79518300", 3298, "285.77000000", "862913.84260100", "0"], [1752585840000, "3018.89000000", "3018.89000000", "3017.00000000", "3018.53000000", "301.43690000", 1752585899999, "909734.26832400", 2470, "152.82270000", "461221.04138900", "0"], [1752585900000, "3018.53000000", "3030.01000000", "3018.17000000", "3027.01000000", "1592.89120000", 1752585959999, "4819978.86584400", 8724, "1152.26290000", "3486309.21100500", "0"], [1752585960000, "3027.02000000", "3032.77000000", "3027.02000000", "3031.09000000", "1407.13580000", 1752586019999, "4264141.41373900", 5529, "975.16940000", "2954884.71883800", "0"], [1752586020000, "3031.10000000", "3032.61000000", "3028.90000000", "3030.20000000", "1098.14990000", 1752586079999, "3327993.27121700", 5500, "746.09850000", "2261147.45533400", "0"], [1752586080000, "3030.20000000", "3034.16000000", "3030.20000000", "3031.60000000", "1160.39750000", 1752586139999, "3517996.00373600", 4224, "657.21270000", "1992509.08962800", "0"], [1752586140000, "3031.60000000", "3034.95000000", "3030.00000000", "3031.01000000", "1362.13900000", 1752586199999, "4129919.06138500", 5103, "735.16650000", "2229008.09236000", "0"], [1752586200000, "3031.00000000", "3034.07000000", "3026.76000000", "3027.19000000", "1142.33790000", 1752586259999, "3460308.48535800", 6507, "413.66700000", "1252891.95612100", "0"], [1752586260000, "3027.19000000", "3028.85000000", "3022.46000000", "3025.39000000", "1755.61980000", 1752586319999, "5312862.27752700", 7849, "465.02890000", "1407494.75406000", "0"], [1752586320000, "3025.40000000", "3026.61000000", "3023.49000000", "3024.99000000", "579.15540000", 1752586379999, "1751696.91226700", 5229, "312.81720000", "946112.51946500", "0"], [1752586380000, "3025.00000000", "3035.50000000", "3024.04000000", "3030.70000000", "764.36480000", 1752586439999, "2317055.44770400", 6474, "547.85990000", "1660824.14006900", "0"], [1752586440000, "3030.69000000", "3033.38000000", "3027.38000000", "3033.38000000", "1478.62510000", 1752586499999, "4481741.70294100", 8048, "585.74790000", "1775340.74387200", "0"], [1752586500000, "3033.39000000", "3034.81000000", "3029.00000000", "3031.86000000", "1063.46420000", 1752586559999, "3223661.18550000", 7499, "521.11110000", "1579940.49180600", "0"], [1752586560000, "3031.87000000", "3033.00000000", "3028.25000000", "3028.97000000", "454.78490000", 1752586619999, "1378331.33237900", 5153, "274.33230000", "831427.55046400", "0"], [1752586620000, "3028.99000000", "3030.84000000", "3025.60000000", "3030.84000000", "480.90610000", 1752586679999, "1456168.11330300", 5728, "304.38200000", "921701.52679500", "0"], [1752586680000, "3030.85000000", "3032.00000000", "3025.90000000", "3026.70000000", "470.85050000", 1752586739999, "1426194.58160000", 5354, "260.75510000", "789897.00013100", "0"], [1752586740000, "3026.71000000", "3028.45000000", "3021.25000000", "3022.22000000", "631.34100000", 1752586799999, "1910059.60636100", 5670, "262.98180000", "795772.46886900", "0"], [1752586800000, "3022.23000000", "3025.91000000", "3020.55000000", "3025.67000000", "655.11720000", 1752586859999, "1980524.74282700", 6566, "289.91200000", "876509.92057800", "0"], [1752586860000, "3025.67000000", "3031.99000000", "3024.20000000", "3031.62000000", "713.77020000", 1752586919999, "2161190.08167000", 6049, "519.46200000", "1572763.91176400", "0"], [1752586920000, "3031.62000000", "3038.18000000", "3029.93000000", "3038.17000000", "2411.80600000", 1752586979999, "7319531.62134400", 7628, "1938.78590000", "5884256.43942600", "0"], [1752586980000, "3038.16000000", "3041.21000000", "3035.87000000", "3040.41000000", "982.98390000", 1752587039999, "2986969.20101900", 6368, "609.37060000", "1851808.24501900", "0"], [1752587040000, "3040.42000000", "3041.24000000", "3038.10000000", "3039.59000000", "1543.05980000", 1752587099999, "4690726.66626800", 5215, "509.21600000", "1547925.85533200", "0"], [1752587100000, "3039.60000000", "3051.42000000", "3038.45000000", "3050.82000000", "3146.99350000", 1752587159999, "9589040.55035700", 12129, "2411.11270000", "7347870.97109100", "0"], [1752587160000, "3050.82000000", "3058.69000000", "3048.00000000", "3048.99000000", "2769.48950000", 1752587219999, "8457204.91942600", 16050, "1252.60030000", "3825859.91214000", "0"], [1752587220000, "3049.00000000", "3054.99000000", "3049.00000000", "3052.35000000", "996.21930000", 1752587279999, "3040231.46972200", 9031, "604.41140000", "1844427.43098500", "0"], [1752587280000, "3052.35000000", "3060.26000000", "3051.88000000", "3060.26000000", "1491.05620000", 1752587339999, "4559569.09336100", 9686, "976.21350000", "2985465.67412900", "0"], [1752587340000, "3060.25000000", "3061.21000000", "3054.14000000", "3057.00000000", "1112.17070000", 1752587399999, "3401041.78556100", 8763, "438.64910000", "1341521.18637000", "0"], [1752587400000, "3056.99000000", "3067.43000000", "3055.90000000", "3064.89000000", "1676.47200000", 1752587459999, "5137980.60821200", 10904, "945.70580000", "2898082.08219700", "0"], [1752587460000, "3064.90000000", "3065.22000000", "3059.19000000", "3060.01000000", "1757.15820000", 1752587519999, "5381412.59442800", 8949, "595.29110000", "1823007.44325400", "0"], [1752587520000, "3060.01000000", "3060.90000000", "3051.51000000", "3053.23000000", "2168.21210000", 1752587579999, "6625447.60432500", 9824, "833.20180000", "2545748.05816200", "0"], [1752587580000, "3053.24000000", "3053.90000000", "3048.80000000", "3053.60000000", "2556.78080000", 1752587639999, "7801119.29869900", 9143, "1148.95460000", "3505861.45765500", "0"], [1752587640000, "3053.60000000", "3054.87000000", "3050.00000000", "3054.87000000", "2062.61630000", 1752587699999, "6297253.33694000", 5848, "1585.33650000", "4840343.34527000", "0"], [1752587700000, "3054.87000000", "3061.85000000", "3054.34000000", "3061.10000000", "1082.95630000", 1752587759999, "3312772.89663100", 5674, "753.15330000", "2303725.25001400", "0"], [1752587760000, "3061.10000000", "3061.37000000", "3057.87000000", "3057.87000000", "1038.20130000", 1752587819999, "3177021.47271000", 3801, "683.12100000", "2090560.69079400", "0"], [1752587820000, "3057.86000000", "3060.00000000", "3053.69000000", "3055.42000000", "986.09630000", 1752587879999, "3015168.21559700", 6000, "348.88550000", "1066867.79604100", "0"], [1752587880000, "3055.41000000", "3056.42000000", "3052.35000000", "3054.30000000", "1167.08620000", 1752587939999, "3564727.52794600", 5128, "475.77250000", "1453316.96935600", "0"], [1752587940000, "3054.30000000", "3054.30000000", "3051.35000000", "3051.71000000", "612.97810000", 1752587999999, "1871247.34652200", 3034, "280.35240000", "855801.79476100", "0"], [1752588000000, "3051.70000000", "3055.33000000", "3048.57000000", "3049.06000000", "1633.94140000", 1752588059999, "4986147.07368400", 8522, "712.46930000", "2174015.00559200", "0"], [1752588060000, "3049.06000000", "3053.31000000", "3048.05000000", "3052.26000000", "1076.22500000", 1752588119999, "3284147.76675200", 5970, "638.87970000", "1949519.12311300", "0"], [1752588120000, "3052.26000000", "3053.69000000", "3049.31000000", "3050.05000000", "805.67190000", 1752588179999, "2458277.25011300", 4297, "404.01250000", "1232625.72425000", "0"], [1752588180000, "3050.04000000", "3050.48000000", "3045.10000000", "3048.31000000", "1198.70260000", 1752588239999, "3652944.63948100", 7125, "474.83680000", "1446907.94067800", "0"], [1752588240000, "3048.31000000", "3048.31000000", "3045.80000000", "3046.41000000", "519.52320000", 1752588299999, "1583154.57215700", 4140, "282.92430000", "862169.34227500", "0"], [1752588300000, "3046.41000000", "3049.99000000", "3045.60000000", "3049.20000000", "871.86880000", 1752588359999, "2657478.00724900", 5724, "407.93110000", "1243522.10602700", "0"], [1752588360000, "3049.20000000", "3053.40000000", "3048.51000000", "3053.19000000", "961.85810000", 1752588419999, "2935094.29610400", 3348, "514.79090000", "1570686.21153300", "0"], [1752588420000, "3053.19000000", "3057.87000000", "3053.10000000", "3057.37000000", "463.13570000", 1752588479999, "1415098.50179900", 3638, "301.72580000", "921897.09482700", "0"], [1752588480000, "3057.36000000", "3058.95000000", "3056.01000000", "3058.95000000", "818.75570000", 1752588539999, "2502999.85680400", 3665, "564.54710000", "1725831.53584000", "0"], [1752588540000, "3058.95000000", "3061.01000000", "3058.01000000", "3058.50000000", "1018.93040000", 1752588599999, "3118068.58127700", 3832, "542.29190000", "1659467.48856800", "0"], [1752588600000, "3058.49000000", "3058.75000000", "3054.32000000", "3056.57000000", "468.06750000", 1752588659999, "1430433.85706500", 3727, "222.54460000", "680158.01525100", "0"], [1752588660000, "3056.58000000", "3061.95000000", "3056.58000000", "3061.94000000", "358.64930000", 1752588719999, "1097141.73650600", 2481, "277.09160000", "847668.80173700", "0"], [1752588720000, "3061.95000000", "3063.00000000", "3059.80000000", "3062.99000000", "712.43320000", 1752588779999, "2181132.71382700", 3502, "434.89370000", "1331544.70968600", "0"], [1752588780000, "3062.99000000", "3064.41000000", "3062.28000000", "3064.35000000", "762.55430000", 1752588839999, "2335929.57085600", 4178, "433.96300000", "1329368.04643500", "0"], [1752588840000, "3064.35000000", "3064.36000000", "3062.28000000", "3062.99000000", "363.23770000", 1752588899999, "1112778.82653700", 1608, "115.12770000", "352655.40811200", "0"], [1752588900000, "3063.00000000", "3063.89000000", "3059.34000000", "3063.47000000", "1236.52360000", 1752588959999, "3785245.17313900", 4163, "472.66370000", "1446880.73849100", "0"], [1752588960000, "3063.47000000", "3063.47000000", "3058.14000000", "3059.34000000", "964.33730000", 1752589019999, "2950694.74493900", 4961, "413.44340000", "1264865.97286700", "0"], [1752589020000, "3059.35000000", "3059.38000000", "3052.80000000", "3053.48000000", "671.06400000", 1752589079999, "2050694.11145200", 4313, "168.30260000", "514278.73782400", "0"], [1752589080000, "3053.47000000", "3054.35000000", "3049.75000000", "3049.75000000", "1356.35510000", 1752589139999, "4140494.27325800", 4245, "173.88850000", "530898.40208800", "0"], [1752589140000, "3049.74000000", "3051.85000000", "3048.92000000", "3051.85000000", "784.23670000", 1752589199999, "2391750.65518900", 3806, "283.40900000", "864311.58831400", "0"], [1752589200000, "3051.85000000", "3053.50000000", "3049.79000000", "3052.59000000", "500.76210000", 1752589259999, "1528126.06375700", 3150, "289.54770000", "883567.83499200", "0"], [1752589260000, "3052.58000000", "3052.75000000", "3047.21000000", "3047.80000000", "956.92640000", 1752589319999, "2917641.03098700", 3926, "322.90220000", "984261.77667000", "0"], [1752589320000, "3047.79000000", "3049.51000000", "3044.85000000", "3046.46000000", "982.49300000", 1752589379999, "2994201.91438600", 5083, "398.58630000", "1214723.56199200", "0"], [1752589380000, "3046.46000000", "3046.59000000", "3045.59000000", "3046.29000000", "296.00340000", 1752589439999, "901673.68221700", 1474, "162.23290000", "494186.92673700", "0"], [1752589440000, "3046.29000000", "3048.92000000", "3043.10000000", "3044.08000000", "2740.65690000", 1752589499999, "8346628.24402400", 5867, "776.85100000", "2365917.48971200", "0"], [1752589500000, "3044.09000000", "3047.39000000", "3043.82000000", "3044.62000000", "978.39940000", 1752589559999, "2979659.43177000", 3378, "261.75910000", "797063.88817500", "0"], [1752589560000, "3044.61000000", "3046.92000000", "3043.32000000", "3043.99000000", "863.52990000", 1752589619999, "2628864.06911800", 3313, "338.98470000", "1031975.56299600", "0"], [1752589620000, "3044.00000000", "3050.29000000", "3043.95000000", "3048.53000000", "945.12520000", 1752589679999, "2879313.54401700", 3695, "560.47000000", "1707338.60262000", "0"], [1752589680000, "3048.53000000", "3051.35000000", "3047.30000000", "3050.36000000", "335.23560000", 1752589739999, "1022171.31086700", 3036, "246.75510000", "752325.96673900", "0"], [1752589740000, "3050.36000000", "3050.36000000", "3047.05000000", "3047.85000000", "566.98770000", 1752589799999, "1728431.92021100", 2876, "168.76840000", "514408.36784600", "0"], [1752589800000, "3047.84000000", "3049.13000000", "3046.85000000", "3049.12000000", "713.09020000", 1752589859999, "2173230.77376400", 3559, "364.75390000", "1111524.73371300", "0"], [1752589860000, "3049.13000000", "3050.44000000", "3037.71000000", "3037.71000000", "973.03380000", 1752589919999, "2961351.48456300", 7442, "350.30850000", "1066771.64737500", "0"], [1752589920000, "3037.71000000", "3047.21000000", "3036.49000000", "3046.99000000", "1816.17990000", 1752589979999, "5521688.61037400", 6208, "1476.55520000", "4489227.05280900", "0"], [1752589980000, "3046.99000000", "3046.99000000", "3041.64000000", "3042.25000000", "393.51990000", 1752590039999, "1197693.71275500", 4594, "195.17930000", "593969.21155600", "0"], [1752590040000, "3042.24000000", "3045.50000000", "3041.44000000", "3044.02000000", "867.87040000", 1752590099999, "2641289.68168400", 4148, "320.40300000", "975186.81084700", "0"], [1752590100000, "3044.02000000", "3047.71000000", "3041.04000000", "3043.40000000", "728.34540000", 1752590159999, "2217543.56094200", 5033, "356.22470000", "1084418.18535200", "0"], [1752590160000, "3043.41000000", "3046.19000000", "3042.43000000", "3042.43000000", "315.99980000", 1752590219999, "962003.02300500", 3890, "125.61290000", "382431.70563900", "0"], [1752590220000, "3042.43000000", "3042.44000000", "3034.15000000", "3035.79000000", "879.80570000", 1752590279999, "2672064.46239200", 5614, "318.54130000", "967450.66749400", "0"], [1752590280000, "3035.79000000", "3035.79000000", "3031.36000000", "3031.65000000", "841.65540000", 1752590339999, "2553143.53808500", 4920, "188.42590000", "571495.87060200", "0"], [1752590340000, "3031.65000000", "3034.78000000", "3031.64000000", "3034.78000000", "736.42760000", 1752590399999, "2233838.15470700", 4735, "404.31710000", "1226444.73008200", "0"], [1752590400000, "3034.78000000", "3038.16000000", "3032.66000000", "3033.14000000", "800.06460000", 1752590459999, "2428458.95064100", 5465, "407.07320000", "1235695.62750600", "0"], [1752590460000, "3033.17000000", "3035.24000000", "3032.82000000", "3033.81000000", "245.73060000", 1752590519999, "745526.79494700", 2755, "112.88140000", "342466.41301200", "0"], [1752590520000, "3033.80000000", "3033.80000000", "3021.78000000", "3022.49000000", "1455.74590000", 1752590579999, "4406978.65824300", 7447, "409.34740000", "1239530.29244400", "0"], [1752590580000, "3022.49000000", "3022.66000000", "3010.22000000", "3010.32000000", "3841.94620000", 1752590639999, "11583481.98875100", 15888, "1633.72330000", "4925434.99032300", "0"], [1752590640000, "3010.32000000", "3018.87000000", "3006.44000000", "3016.42000000", "1446.18430000", 1752590699999, "4355843.19683900", 9249, "602.53880000", "1814939.72267700", "0"], [1752590700000, "3016.41000000", "3017.00000000", "3010.41000000", "3015.72000000", "1157.61840000", 1752590759999, "3489278.33604100", 8562, "784.80930000", "2365630.26496100", "0"], [1752590760000, "3015.73000000", "3019.71000000", "3012.98000000", "3019.71000000", "710.03500000", 1752590819999, "2141078.18773300", 5833, "422.99700000", "1275592.53689100", "0"], [1752590820000, "3019.70000000", "3020.23000000", "3013.13000000", "3013.13000000", "1019.30070000", 1752590879999, "3075692.15253400", 7295, "465.62990000", "1405269.98610100", "0"], [1752590880000, "3013.13000000", "3019.96000000", "3013.13000000", "3017.01000000", "369.10290000", 1752590939999, "1113897.61087400", 4480, "186.17030000", "561817.62048600", "0"], [1752590940000, "3017.01000000", "3019.09000000", "3016.40000000", "3018.29000000", "470.34030000", 1752590999999, "1419291.97561000", 4448, "311.35670000", "939567.65454700", "0"], [1752591000000, "3018.28000000", "3018.90000000", "3003.74000000", "3003.75000000", "1406.79730000", 1752591059999, "4233760.05058200", 8038, "402.76550000", "1211978.50531100", "0"], [1752591060000, "3003.75000000", "3004.20000000", "2994.07000000", "2994.46000000", "5226.36460000", 1752591119999, "15677588.65957700", 19669, "1845.19590000", "5534828.89172300", "0"], [1752591120000, "2994.46000000", "2996.53000000", "2983.64000000", "2985.78000000", "3442.71250000", 1752591179999, "10290560.29716000", 17896, "1209.94790000", "3617022.67160700", "0"], [1752591180000, "2985.79000000", "2991.75000000", "2985.24000000", "2990.90000000", "1810.78680000", 1752591239999, "5413132.49552400", 10837, "940.01780000", "2810132.58733200", "0"], [1752591240000, "2990.90000000", "2992.63000000", "2983.44000000", "2985.35000000", "1499.50680000", 1752591299999, "4478509.89029300", 10501, "433.71950000", "1295168.67006800", "0"], [1752591300000, "2985.34000000", "2985.40000000", "2979.49000000", "2981.99000000", "1825.04890000", 1752591359999, "5441118.99672900", 10998, "671.06530000", "2000739.99923000", "0"], [1752591360000, "2982.00000000", "2982.00000000", "2967.00000000", "2968.86000000", "3693.35410000", 1752591419999, "10978107.43108200", 17304, "1045.97440000", "3108896.41668100", "0"], [1752591420000, "2968.85000000", "2984.98000000", "2968.85000000", "2981.51000000", "2454.87950000", 1752591479999, "7315976.34389900", 12682, "1342.24930000", "3999295.10522300", "0"], [1752591480000, "2981.51000000", "2981.51000000", "2972.08000000", "2979.30000000", "1344.00090000", 1752591539999, "4000024.03833100", 9451, "667.89160000", "1987686.73969500", "0"], [1752591540000, "2979.29000000", "2979.29000000", "2973.27000000", "2977.93000000", "997.76540000", 1752591599999, "2969078.67153800", 7742, "643.48730000", "1914848.61366800", "0"], [1752591600000, "2977.94000000", "2979.35000000", "2968.00000000", "2974.62000000", "2734.40800000", 1752591659999, "8126808.01412000", 10672, "652.62320000", "1940384.25222900", "0"], [1752591660000, "2974.62000000", "2976.32000000", "2969.87000000", "2971.08000000", "1160.74270000", 1752591719999, "3450166.21339800", 7034, "418.43180000", "1244004.01131400", "0"], [1752591720000, "2971.07000000", "2981.45000000", "2971.07000000", "2978.80000000", "1446.58900000", 1752591779999, "4308248.88060300", 8362, "777.84210000", "2316349.43488700", "0"], [1752591780000, "2978.81000000", "2985.00000000", "2978.45000000", "2983.06000000", "2555.35990000", 1752591839999, "7623165.60977200", 7267, "818.44540000", "2441406.41548600", "0"], [1752591840000, "2983.06000000", "2985.90000000", "2981.64000000", "2983.50000000", "728.79290000", 1752591899999, "2174548.09610200", 5722, "410.36690000", "1224489.96620700", "0"], [1752591900000, "2983.50000000", "2985.50000000", "2978.37000000", "2984.19000000", "1347.75800000", 1752591959999, "4018048.47443000", 5987, "889.97810000", "2653570.37086700", "0"], [1752591960000, "2984.19000000", "2985.36000000", "2980.36000000", "2985.36000000", "1050.05820000", 1752592019999, "3131500.41730800", 4747, "265.31040000", "791280.76288000", "0"], [1752592020000, "2985.35000000", "2993.28000000", "2984.51000000", "2991.38000000", "2210.43340000", 1752592079999, "6607525.73807500", 7250, "1713.11340000", "5120749.16013700", "0"], [1752592080000, "2991.38000000", "2996.58000000", "2991.38000000", "2995.02000000", "1318.75690000", 1752592139999, "3948471.20107800", 6051, "999.83800000", "2993606.76655700", "0"], [1752592140000, "2995.01000000", "3000.10000000", "2990.57000000", "2990.57000000", "1657.86760000", 1752592199999, "4967360.29618400", 7656, "995.19960000", "2982499.01218100", "0"], [1752592200000, "2990.57000000", "2992.41000000", "2989.42000000", "2991.76000000", "1514.95660000", 1752592259999, "4531116.16103300", 4103, "246.69010000", "737809.94346300", "0"], [1752592260000, "2991.77000000", "2993.95000000", "2990.86000000", "2993.73000000", "510.23820000", 1752592319999, "1526948.52375700", 3232, "170.03870000", "508848.20570500", "0"], [1752592320000, "2993.73000000", "2994.18000000", "2991.80000000", "2991.80000000", "694.98280000", 1752592379999, "2080331.44446900", 3087, "138.98100000", "416040.87748800", "0"], [1752592380000, "2991.80000000", "2992.99000000", "2990.10000000", "2991.11000000", "537.62270000", 1752592439999, "1608259.00790500", 3107, "132.08430000", "395091.75021800", "0"], [1752592440000, "2991.10000000", "2993.63000000", "2990.11000000", "2990.50000000", "673.51970000", 1752592499999, "2015093.21606100", 3332, "347.11110000", "1038461.89134300", "0"], [1752592500000, "2990.49000000", "2996.44000000", "2990.00000000", "2996.44000000", "729.56480000", 1752592559999, "2183445.55935300", 3908, "445.48250000", "1333347.06882100", "0"], [1752592560000, "2996.44000000", "2996.60000000", "2992.84000000", "2995.28000000", "389.09520000", 1752592619999, "1165361.80739500", 4404, "206.27460000", "617762.93622600", "0"], [1752592620000, "2995.28000000", "2998.08000000", "2995.11000000", "2997.95000000", "648.96570000", 1752592679999, "1944926.62307400", 2264, "337.89490000", "1012605.82472600", "0"], [1752592680000, "2997.95000000", "3002.41000000", "2996.87000000", "2999.00000000", "1089.52150000", 1752592739999, "3267819.82735700", 4754, "700.10380000", "2099724.81355700", "0"], [1752592740000, "2999.01000000", "3002.02000000", "2997.62000000", "3000.52000000", "586.19250000", 1752592799999, "1758598.90184000", 4393, "337.94560000", "1013841.86394800", "0"], [1752592800000, "3000.51000000", "3000.51000000", "2995.01000000", "2995.08000000", "413.35050000", 1752592859999, "1239145.80523100", 2979, "204.90570000", "614247.62865100", "0"], [1752592860000, "2995.08000000", "2999.28000000", "2993.18000000", "2998.38000000", "427.98980000", 1752592919999, "1282302.78794800", 3282, "232.17020000", "695613.73765200", "0"], [1752592920000, "2998.37000000", "2999.31000000", "2995.21000000", "2995.56000000", "312.64920000", 1752592979999, "937240.33211800", 2516, "121.30990000", "363660.30106500", "0"], [1752592980000, "2995.57000000", "2997.34000000", "2988.25000000", "2988.25000000", "424.97600000", 1752593039999, "1272107.36071700", 3439, "66.07050000", "197873.32146400", "0"], [1752593040000, "2988.25000000", "2990.00000000", "2984.77000000", "2987.11000000", "993.04190000", 1752593099999, "2966290.37097900", 6885, "396.31930000", "1183824.08192600", "0"], [1752593100000, "2987.11000000", "2990.75000000", "2986.01000000", "2988.39000000", "481.97360000", 1752593159999, "1440501.59956800", 3827, "173.26610000", "517923.51974000", "0"], [1752593160000, "2988.38000000", "2990.02000000", "2986.32000000", "2990.01000000", "580.96050000", 1752593219999, "1735763.47990400", 4403, "154.66080000", "462237.57487800", "0"], [1752593220000, "2990.02000000", "2991.65000000", "2989.58000000", "2991.25000000", "198.35100000", 1752593279999, "593184.82740200", 2282, "116.32220000", "347869.33226600", "0"], [1752593280000, "2991.24000000", "2991.25000000", "2988.20000000", "2988.56000000", "161.58590000", 1752593339999, "483057.09572300", 1986, "75.89390000", "226884.13214100", "0"], [1752593340000, "2988.56000000", "2999.52000000", "2988.56000000", "2998.68000000", "1113.66470000", 1752593399999, "3336681.33714600", 6769, "886.35050000", "2655534.30714800", "0"], [1752593400000, "2998.68000000", "3010.14000000", "2998.68000000", "3008.01000000", "1368.00890000", 1752593459999, "4112708.69455500", 10854, "817.42880000", "2457220.03800400", "0"], [1752593460000, "3008.01000000", "3016.66000000", "3006.66000000", "3008.81000000", "1654.51970000", 1752593519999, "4981980.11620400", 9527, "1150.98330000", "3465733.85803000", "0"], [1752593520000, "3008.80000000", "3009.98000000", "3003.76000000", "3003.76000000", "368.04990000", 1752593579999, "1106600.89362400", 4272, "144.71190000", "435165.62513000", "0"], [1752593580000, "3003.76000000", "3004.46000000", "2999.18000000", "2999.46000000", "533.51660000", 1752593639999, "1601499.45681800", 5966, "197.26950000", "592203.93278600", "0"], [1752593640000, "2999.45000000", "3010.00000000", "2999.44000000", "3009.37000000", "515.37230000", 1752593699999, "1549059.99709300", 4101, "401.24040000", "1206039.15375800", "0"], [1752593700000, "3009.37000000", "3014.99000000", "3008.94000000", "3011.66000000", "700.30900000", 1752593759999, "2109279.70809700", 5003, "506.39350000", "1525103.98103400", "0"], [1752593760000, "3011.65000000", "3016.68000000", "3011.35000000", "3012.12000000", "1113.69850000", 1752593819999, "3357177.89356300", 3873, "662.00390000", "1995954.58046100", "0"], [1752593820000, "3012.12000000", "3012.21000000", "3008.66000000", "3012.08000000", "814.02250000", 1752593879999, "2451109.02617800", 3940, "359.46860000", "1082408.52978000", "0"], [1752593880000, "3012.06000000", "3015.83000000", "3012.05000000", "3012.61000000", "1202.75780000", 1752593939999, "3624179.45500200", 4110, "319.65070000", "963239.33037700", "0"], [1752593940000, "3012.61000000", "3015.00000000", "3010.80000000", "3015.00000000", "377.72270000", 1752593999999, "1137812.79375600", 3153, "272.71720000", "821549.27569100", "0"], [1752594000000, "3015.00000000", "3015.76000000", "3012.26000000", "3013.17000000", "555.18830000", 1752594059999, "1673408.40070400", 4053, "261.49570000", "788153.33443800", "0"], [1752594060000, "3013.16000000", "3015.00000000", "3012.00000000", "3014.52000000", "340.66360000", 1752594119999, "1026632.76308900", 3148, "136.36710000", "410943.44599400", "0"], [1752594120000, "3014.53000000", "3019.02000000", "3014.21000000", "3018.41000000", "1063.66170000", 1752594179999, "3208768.03085400", 4820, "897.46400000", "2707402.60886500", "0"], [1752594180000, "3018.41000000", "3033.06000000", "3018.00000000", "3030.19000000", "3128.34130000", 1752594239999, "9471133.63830600", 13582, "1801.53060000", "5452405.15927400", "0"], [1752594240000, "3030.19000000", "3033.74000000", "3025.00000000", "3025.72000000", "1582.27960000", 1752594299999, "4795000.63380800", 9872, "781.96380000", "2369863.10853800", "0"], [1752594300000, "3025.73000000", "3040.99000000", "3025.73000000", "3035.70000000", "1607.81160000", 1752594359999, "4879527.88935900", 12070, "1023.81810000", "3107065.20061300", "0"], [1752594360000, "3035.69000000", "3040.90000000", "3035.42000000", "3037.99000000", "1183.35480000", 1752594419999, "3595263.57872300", 6048, "577.20090000", "1753170.33336900", "0"], [1752594420000, "3037.99000000", "3044.70000000", "3037.56000000", "3041.83000000", "1892.03090000", 1752594479999, "5754322.58182000", 8998, "1311.75930000", "3989292.06253300", "0"], [1752594480000, "3041.83000000", "3045.70000000", "3041.82000000", "3045.70000000", "1250.22500000", 1752594539999, "3806029.40110700", 5747, "533.75760000", "1624885.30247400", "0"], [1752594540000, "3045.70000000", "3046.62000000", "3038.40000000", "3041.21000000", "2523.47880000", 1752594599999, "7675267.92921800", 8453, "1602.28760000", "4872982.53008900", "0"], [1752594600000, "3041.21000000", "3047.51000000", "3040.56000000", "3041.62000000", "1016.45350000", 1752594659999, "3094243.93974700", 8540, "562.82190000", "1713274.54853500", "0"], [1752594660000, "3041.62000000", "3043.28000000", "3040.69000000", "3042.60000000", "443.88770000", 1752594719999, "1350212.80478100", 3986, "247.23160000", "752052.68974000", "0"], [1752594720000, "3042.60000000", "3046.49000000", "3042.60000000", "3045.61000000", "1098.12250000", 1752594779999, "3343528.17639000", 4771, "537.45950000", "1636592.28504700", "0"], [1752594780000, "3045.61000000", "3045.82000000", "3040.20000000", "3042.81000000", "895.66530000", 1752594839999, "2724924.91929500", 4466, "406.32150000", "1235909.22369300", "0"], [1752594840000, "3042.80000000", "3043.70000000", "3040.24000000", "3043.34000000", "448.39420000", 1752594899999, "1363880.04855400", 3621, "202.35400000", "615490.65532700", "0"], [1752594900000, "3043.33000000", "3045.80000000", "3041.64000000", "3042.19000000", "472.86060000", 1752594959999, "1439362.95613500", 4119, "175.58360000", "534430.34602200", "0"], [1752594960000, "3042.19000000", "3044.39000000", "3040.75000000", "3043.07000000", "386.63550000", 1752595019999, "1176317.17765500", 3253, "223.22640000", "679170.33909800", "0"], [1752595020000, "3043.06000000", "3043.20000000", "3040.11000000", "3040.11000000", "457.92450000", 1752595079999, "1392935.99188600", 3015, "220.04150000", "669271.53759000", "0"], [1752595080000, "3040.12000000", "3040.89000000", "3037.57000000", "3040.38000000", "936.70520000", 1752595139999, "2847096.14672900", 4255, "470.73730000", "1430771.39051600", "0"], [1752595140000, "3040.39000000", "3040.50000000", "3036.50000000", "3039.93000000", "899.90830000", 1752595199999, "2734317.24331900", 2518, "506.91640000", "1540107.84562200", "0"], [1752595200000, "3039.94000000", "3041.68000000", "3038.46000000", "3041.51000000", "854.18460000", 1752595259999, "2597000.88188600", 2798, "335.53610000", "1020109.75975700", "0"], [1752595260000, "3041.51000000", "3041.51000000", "3034.35000000", "3035.15000000", "555.24970000", 1752595319999, "1686043.88316500", 3161, "156.33330000", "474662.94691200", "0"], [1752595320000, "3035.15000000", "3038.29000000", "3034.50000000", "3037.20000000", "492.92970000", 1752595379999, "1496548.91918800", 3901, "234.34800000", "711448.28775600", "0"], [1752595380000, "3037.20000000", "3044.65000000", "3037.20000000", "3044.65000000", "864.74560000", 1752595439999, "2629706.10725100", 4332, "516.18080000", "1569749.45702200", "0"], [1752595440000, "3044.65000000", "3050.27000000", "3043.95000000", "3049.95000000", "1775.11920000", 1752595499999, "5408938.44664200", 5818, "1227.25590000", "3739646.26296600", "0"], [1752595500000, "3049.95000000", "3054.00000000", "3048.82000000", "3051.50000000", "1463.21840000", 1752595559999, "4465601.04056900", 7743, "779.60010000", "2379404.62461300", "0"], [1752595560000, "3051.50000000", "3056.93000000", "3051.50000000", "3054.01000000", "1904.42840000", 1752595619999, "5815250.50599900", 8476, "997.48500000", "3046151.24805300", "0"], [1752595620000, "3054.01000000", "3054.87000000", "3050.02000000", "3050.19000000", "472.93130000", 1752595679999, "1443521.32132700", 3666, "202.49150000", "618104.76287800", "0"], [1752595680000, "3050.19000000", "3052.16000000", "3050.18000000", "3050.19000000", "597.16160000", 1752595739999, "1822066.13040500", 3266, "355.45110000", "1084506.21892700", "0"], [1752595740000, "3050.18000000", "3055.96000000", "3049.13000000", "3055.49000000", "1119.72590000", 1752595799999, "3418406.21608500", 3943, "853.52280000", "2605724.06982300", "0"], [1752595800000, "3055.49000000", "3055.49000000", "3051.04000000", "3053.64000000", "1113.42560000", 1752595859999, "3399436.59801700", 4645, "489.95590000", "1495550.35434600", "0"], [1752595860000, "3053.60000000", "3056.69000000", "3052.78000000", "3056.43000000", "872.05680000", 1752595919999, "2664098.81469200", 4553, "361.16670000", "1103304.14337800", "0"], [1752595920000, "3056.43000000", "3056.70000000", "3054.63000000", "3054.63000000", "556.29620000", 1752595979999, "1699852.90516500", 3265, "197.94520000", "604833.75631400", "0"], [1752595980000, "3054.62000000", "3055.65000000", "3052.91000000", "3053.38000000", "350.30300000", 1752596039999, "1069880.17313900", 2388, "138.52440000", "423088.94166200", "0"], [1752596040000, "3053.37000000", "3053.74000000", "3047.74000000", "3047.74000000", "976.93690000", 1752596099999, "2980419.65750600", 4281, "363.56580000", "1109504.42464700", "0"], [1752596100000, "3047.73000000", "3048.19000000", "3043.19000000", "3047.99000000", "870.72970000", 1752596159999, "2651819.88213100", 5185, "317.13550000", "965864.53227000", "0"], [1752596160000, "3048.00000000", "3051.23000000", "3045.85000000", "3046.10000000", "583.71130000", 1752596219999, "1779431.99401200", 5215, "308.02020000", "939038.39949000", "0"], [1752596220000, "3046.10000000", "3048.31000000", "3044.64000000", "3046.28000000", "714.29250000", 1752596279999, "2175936.43074800", 4417, "271.26730000", "826418.09571800", "0"], [1752596280000, "3046.28000000", "3047.50000000", "3038.97000000", "3040.97000000", "735.52550000", 1752596339999, "2238441.20657200", 4488, "285.12060000", "867592.82029500", "0"], [1752596340000, "3040.96000000", "3044.00000000", "3039.56000000", "3044.00000000", "453.90200000", 1752596399999, "1380838.98094200", 4622, "185.93870000", "565602.76079600", "0"], [1752596400000, "3044.00000000", "3053.54000000", "3043.34000000", "3051.96000000", "688.12330000", 1752596459999, "2098131.21958600", 4591, "477.83510000", "1456731.03542400", "0"], [1752596460000, "3051.96000000", "3052.32000000", "3044.56000000", "3048.12000000", "1172.17350000", 1752596519999, "3573686.97064100", 4718, "436.60170000", "1330235.11225600", "0"], [1752596520000, "3048.11000000", "3052.44000000", "3047.13000000", "3052.43000000", "937.05180000", 1752596579999, "2857166.09254500", 3778, "571.16370000", "1741539.50494900", "0"], [1752596580000, "3052.44000000", "3053.30000000", "3049.60000000", "3052.76000000", "395.38740000", 1752596639999, "1206475.48912500", 3333, "204.91170000", "625285.21534600", "0"], [1752596640000, "3052.76000000", "3052.79000000", "3047.51000000", "3048.83000000", "448.87460000", 1752596699999, "1369374.04617800", 3158, "141.79570000", "432415.59503300", "0"], [1752596700000, "3048.83000000", "3050.92000000", "3047.50000000", "3048.50000000", "344.37070000", 1752596759999, "1049916.76417600", 2443, "77.59040000", "236591.07724700", "0"], [1752596760000, "3048.50000000", "3049.54000000", "3043.44000000", "3043.45000000", "993.97710000", 1752596819999, "3028812.15327000", 3793, "312.70950000", "953068.93885000", "0"], [1752596820000, "3043.45000000", "3047.52000000", "3043.45000000", "3045.91000000", "456.03980000", 1752596879999, "1388970.35378300", 2226, "179.16480000", "545633.34211000", "0"], [1752596880000, "3045.91000000", "3048.27000000", "3044.94000000", "3044.95000000", "537.52830000", 1752596939999, "1637827.33598800", 1851, "250.45490000", "763246.72239700", "0"], [1752596940000, "3044.94000000", "3044.95000000", "3041.70000000", "3043.63000000", "434.88080000", 1752596999999, "1323225.72425900", 2821, "204.60710000", "622533.76248100", "0"], [1752597000000, "3043.63000000", "3049.44000000", "3043.17000000", "3049.41000000", "522.12260000", 1752597059999, "1590669.99136700", 2860, "374.81250000", "1142117.01658800", "0"], [1752597060000, "3049.41000000", "3052.00000000", "3047.68000000", "3052.00000000", "394.18590000", 1752597119999, "1202290.08449900", 3299, "243.84350000", "743749.89789600", "0"], [1752597120000, "3052.00000000", "3055.64000000", "3050.73000000", "3052.14000000", "856.44030000", 1752597179999, "2615303.00012300", 4363, "649.03770000", "1981979.47847100", "0"], [1752597180000, "3052.14000000", "3054.00000000", "3051.85000000", "3054.00000000", "287.32990000", 1752597239999, "877137.88418900", 2040, "210.05010000", "641218.28967900", "0"], [1752597240000, "3053.99000000", "3054.00000000", "3048.80000000", "3048.81000000", "203.96250000", 1752597299999, "622406.18570200", 2143, "68.55480000", "209165.86967100", "0"], [1752597300000, "3048.81000000", "3053.54000000", "3047.62000000", "3053.53000000", "340.90340000", 1752597359999, "1039929.28191100", 2290, "170.03500000", "518704.25343100", "0"], [1752597360000, "3053.54000000", "3056.09000000", "3052.69000000", "3054.09000000", "1293.98230000", 1752597419999, "3953161.19705300", 4406, "1032.62690000", "3154812.42143600", "0"], [1752597420000, "3054.09000000", "3054.50000000", "3051.32000000", "3051.32000000", "299.20610000", 1752597479999, "913415.17986800", 2206, "115.36620000", "352183.10712800", "0"], [1752597480000, "3051.33000000", "3052.34000000", "3050.50000000", "3052.02000000", "316.33920000", 1752597539999, "965371.26540200", 1639, "134.81700000", "411378.08758900", "0"], [1752597540000, "3052.03000000", "3054.32000000", "3052.03000000", "3053.69000000", "276.05220000", 1752597599999, "842852.45618500", 2054, "208.24440000", "635819.35555600", "0"], [1752597600000, "3053.68000000", "3056.14000000", "3053.30000000", "3055.25000000", "436.63010000", 1752597659999, "1334054.95757100", 3146, "217.85880000", "665605.41627100", "0"], [1752597660000, "3055.25000000", "3063.12000000", "3055.16000000", "3062.81000000", "1739.52220000", 1752597719999, "5321782.76111700", 5850, "1334.23110000", "4082373.89079400", "0"], [1752597720000, "3062.81000000", "3063.52000000", "3057.51000000", "3058.28000000", "1072.08080000", 1752597779999, "3281710.85602900", 4799, "600.92610000", "1839382.03785700", "0"], [1752597780000, "3058.29000000", "3061.64000000", "3058.29000000", "3059.69000000", "1401.57960000", 1752597839999, "4288978.26077900", 3160, "1190.40000000", "3642762.58056100", "0"], [1752597840000, "3059.70000000", "3061.39000000", "3058.62000000", "3060.67000000", "487.76420000", 1752597899999, "1492714.79768400", 3035, "191.40500000", "585781.40950100", "0"], [1752597900000, "3060.61000000", "3061.90000000", "3055.64000000", "3059.68000000", "1517.47750000", 1752597959999, "4642162.83621900", 5442, "1025.10730000", "3136495.93048100", "0"], [1752597960000, "3059.68000000", "3060.57000000", "3056.17000000", "3056.97000000", "303.00950000", 1752598019999, "926707.90709300", 2988, "146.47520000", "447975.50334500", "0"], [1752598020000, "3056.97000000", "3061.80000000", "3055.25000000", "3058.73000000", "720.68640000", 1752598079999, "2204245.96021500", 4521, "489.78820000", "1498092.41480600", "0"], [1752598080000, "3058.73000000", "3061.54000000", "3055.67000000", "3055.98000000", "470.40170000", 1752598139999, "1439055.48922300", 3781, "224.12080000", "685757.29370600", "0"], [1752598140000, "3055.98000000", "3057.00000000", "3053.89000000", "3053.89000000", "466.76660000", 1752598199999, "1426137.12145800", 2591, "211.14220000", "645142.78118700", "0"], [1752598200000, "3053.89000000", "3056.83000000", "3050.57000000", "3056.45000000", "660.64720000", 1752598259999, "2017464.48205900", 4193, "300.68840000", "918462.77757000", "0"], [1752598260000, "3056.44000000", "3066.83000000", "3055.70000000", "3064.36000000", "2117.97240000", 1752598319999, "6485636.32968000", 7471, "1428.93520000", "4377140.73733800", "0"], [1752598320000, "3064.35000000", "3064.80000000", "3060.27000000", "3062.55000000", "959.10860000", 1752598379999, "2938258.55536100", 4228, "311.89500000", "955324.51325500", "0"], [1752598380000, "3062.55000000", "3064.83000000", "3060.26000000", "3062.99000000", "598.74200000", 1752598439999, "1833702.26329300", 4297, "351.46110000", "1076371.74805500", "0"], [1752598440000, "3063.00000000", "3063.00000000", "3057.50000000", "3057.58000000", "278.97620000", 1752598499999, "853702.20261000", 3238, "105.94370000", "324177.74741500", "0"], [1752598500000, "3057.57000000", "3061.34000000", "3056.88000000", "3059.38000000", "725.16480000", 1752598559999, "2218276.67334100", 3337, "248.91690000", "761607.70867000", "0"], [1752598560000, "3059.37000000", "3059.37000000", "3053.40000000", "3054.14000000", "331.07800000", 1752598619999, "1011392.15717000", 3526, "100.04310000", "305579.73889400", "0"], [1752598620000, "3054.14000000", "3054.43000000", "3049.50000000", "3050.19000000", "969.86070000", 1752598679999, "2959097.22060700", 3691, "262.36160000", "800447.44875900", "0"], [1752598680000, "3050.20000000", "3050.20000000", "3047.46000000", "3047.78000000", "598.05840000", 1752598739999, "1823149.44603200", 2588, "170.82860000", "520705.06531800", "0"], [1752598740000, "3047.78000000", "3048.21000000", "3043.11000000", "3048.21000000", "1132.92270000", 1752598799999, "3451064.39817300", 4287, "533.39410000", "1624994.73334500", "0"], [1752598800000, "3048.21000000", "3053.50000000", "3047.50000000", "3050.34000000", "843.91980000", 1752598859999, "2574771.19762700", 6391, "417.82800000", "1274856.38776800", "0"], [1752598860000, "3050.34000000", "3051.24000000", "3047.46000000", "3049.73000000", "246.87550000", 1752598919999, "752877.43375500", 2830, "139.82120000", "426434.73568200", "0"], [1752598920000, "3049.74000000", "3053.33000000", "3048.53000000", "3052.19000000", "769.26940000", 1752598979999, "2346739.19597200", 4955, "419.15700000", "1278707.67470700", "0"], [1752598980000, "3052.19000000", "3052.31000000", "3047.32000000", "3049.67000000", "529.86340000", 1752599039999, "1615804.25277400", 4600, "248.55440000", "757933.25540100", "0"], [1752599040000, "3049.67000000", "3054.82000000", "3049.67000000", "3050.08000000", "307.88790000", 1752599099999, "939625.32277800", 4841, "165.34280000", "504556.67650000", "0"], [1752599100000, "3050.07000000", "3052.16000000", "3048.94000000", "3051.27000000", "268.11210000", 1752599159999, "817841.67642000", 3035, "137.36080000", "419003.57825300", "0"], [1752599160000, "3051.26000000", "3051.40000000", "3048.35000000", "3048.67000000", "180.46830000", 1752599219999, "550418.27265300", 2976, "103.52720000", "315731.72779900", "0"], [1752599220000, "3048.66000000", "3048.67000000", "3041.99000000", "3044.56000000", "996.47850000", 1752599279999, "3034245.21537500", 3085, "189.15530000", "576022.10866700", "0"], [1752599280000, "3044.55000000", "3046.97000000", "3042.43000000", "3045.05000000", "404.71650000", 1752599339999, "1232218.96785600", 3640, "182.70900000", "556316.47702000", "0"], [1752599340000, "3045.05000000", "3045.47000000", "3042.72000000", "3043.06000000", "616.11400000", 1752599399999, "1875402.93804800", 2655, "371.38720000", "1130368.97658200", "0"], [1752599400000, "3043.06000000", "3043.92000000", "3036.09000000", "3039.39000000", "989.31290000", 1752599459999, "3007526.06107300", 6053, "299.81070000", "911362.94875900", "0"], [1752599460000, "3039.38000000", "3042.67000000", "3037.98000000", "3040.41000000", "417.14360000", 1752599519999, "1268301.28638200", 3675, "237.53220000", "722142.12147300", "0"], [1752599520000, "3040.42000000", "3045.40000000", "3040.41000000", "3044.74000000", "163.11980000", 1752599579999, "496512.50576900", 2572, "82.45690000", "250962.21129700", "0"], [1752599580000, "3044.75000000", "3046.30000000", "3044.60000000", "3045.70000000", "156.15680000", 1752599639999, "475548.71679800", 1913, "113.79890000", "346550.62579600", "0"], [1752599640000, "3045.70000000", "3046.30000000", "3044.86000000", "3046.23000000", "241.22590000", 1752599699999, "734680.86118000", 1575, "150.99270000", "459868.37467300", "0"], [1752599700000, "3046.23000000", "3046.52000000", "3043.17000000", "3043.17000000", "369.64960000", 1752599759999, "1125840.62325800", 2132, "167.40440000", "509849.61487600", "0"], [1752599760000, "3043.16000000", "3044.64000000", "3041.52000000", "3043.70000000", "251.70040000", 1752599819999, "765937.30688000", 2619, "152.74400000", "464804.56703800", "0"], [1752599820000, "3043.72000000", "3046.97000000", "3043.52000000", "3045.78000000", "227.41350000", 1752599879999, "692587.86141800", 2913, "97.24310000", "296182.13118900", "0"], [1752599880000, "3045.78000000", "3054.45000000", "3045.75000000", "3054.45000000", "653.25170000", 1752599939999, "1992909.17947400", 4878, "455.35890000", "1388922.93905800", "0"], [1752599940000, "3054.45000000", "3058.50000000", "3054.44000000", "3055.53000000", "564.01250000", 1752599999999, "1723689.86530500", 4333, "339.45650000", "1037420.19247800", "0"], [1752600000000, "3055.53000000", "3057.67000000", "3053.72000000", "3053.72000000", "288.10610000", 1752600059999, "880402.73451800", 3613, "116.23430000", "355215.59795300", "0"], [1752600060000, "3053.72000000", "3054.60000000", "3052.63000000", "3052.99000000", "671.41770000", 1752600119999, "2050144.87978600", 3102, "305.85530000", "933824.55397500", "0"], [1752600120000, "3053.00000000", "3057.79000000", "3052.99000000", "3054.42000000", "3400.95900000", 1752600179999, "10390084.16002300", 4608, "2368.76880000", "7235649.76574900", "0"], [1752600180000, "3054.42000000", "3058.22000000", "3053.54000000", "3058.22000000", "863.52120000", 1752600239999, "2638091.53228700", 2629, "735.01340000", "2245504.14907500", "0"], [1752600240000, "3058.21000000", "3060.00000000", "3056.50000000", "3057.52000000", "292.39440000", 1752600299999, "894238.65239900", 3260, "136.64460000", "417902.32325000", "0"], [1752600300000, "3057.52000000", "3058.45000000", "3055.35000000", "3058.30000000", "268.83270000", 1752600359999, "821826.79996300", 2600, "95.06800000", "290627.93810200", "0"], [1752600360000, "3058.30000000", "3059.52000000", "3057.43000000", "3058.31000000", "238.79670000", 1752600419999, "730321.78592300", 1951, "100.03900000", "305935.34805100", "0"], [1752600420000, "3058.31000000", "3061.78000000", "3057.46000000", "3061.78000000", "565.28370000", 1752600479999, "1729258.59825700", 2354, "323.40430000", "989460.54205700", "0"], [1752600480000, "3061.77000000", "3074.10000000", "3061.77000000", "3072.66000000", "4698.52580000", 1752600539999, "14413772.20489000", 15530, "3269.08510000", "10027204.07810500", "0"], [1752600540000, "3072.66000000", "3077.80000000", "3071.32000000", "3074.62000000", "2633.64390000", 1752600599999, "8097285.31110900", 12637, "1535.60000000", "4721134.08813500", "0"], [1752600600000, "3074.61000000", "3074.62000000", "3063.75000000", "3067.19000000", "2037.25480000", 1752600659999, "6251438.24898500", 8121, "1160.04210000", "3559292.79154800", "0"], [1752600660000, "3067.20000000", "3068.57000000", "3064.88000000", "3065.07000000", "731.12960000", 1752600719999, "2241997.77741700", 5291, "245.86050000", "753895.50930400", "0"], [1752600720000, "3065.06000000", "3067.17000000", "3064.50000000", "3065.82000000", "386.57470000", 1752600779999, "1185045.01108400", 3507, "175.03240000", "536531.87834000", "0"], [1752600780000, "3065.82000000", "3069.45000000", "3064.49000000", "3066.96000000", "352.80780000", 1752600839999, "1082008.05877600", 3670, "172.30130000", "528385.47628900", "0"], [1752600840000, "3066.97000000", "3068.00000000", "3065.51000000", "3067.99000000", "213.16540000", 1752600899999, "653816.27363400", 2965, "79.61650000", "244190.07130300", "0"], [1752600900000, "3068.00000000", "3070.83000000", "3067.64000000", "3069.71000000", "376.44610000", 1752600959999, "1155359.92073200", 3190, "210.11680000", "644849.48407800", "0"], [1752600960000, "3069.71000000", "3075.86000000", "3069.44000000", "3075.62000000", "1106.42310000", 1752601019999, "3400493.83612600", 5790, "446.20710000", "1371189.23437600", "0"], [1752601020000, "3075.62000000", "3075.74000000", "3073.00000000", "3073.68000000", "396.14570000", 1752601079999, "1217836.01826600", 2919, "203.25080000", "624880.90672800", "0"], [1752601080000, "3073.68000000", "3080.00000000", "3073.68000000", "3077.49000000", "1851.13980000", 1752601139999, "5696671.58261500", 7578, "1150.60900000", "3541046.10038200", "0"], [1752601140000, "3077.50000000", "3078.29000000", "3075.71000000", "3076.95000000", "605.72400000", 1752601199999, "1863536.79353100", 3228, "249.06060000", "766270.02688800", "0"], [1752601200000, "3076.95000000", "3078.49000000", "3076.11000000", "3077.91000000", "552.72310000", 1752601259999, "1701109.77041600", 2405, "228.60760000", "703569.91279300", "0"], [1752601260000, "3077.91000000", "3077.91000000", "3073.25000000", "3074.54000000", "643.18130000", 1752601319999, "1977597.23556400", 3379, "308.80790000", "949402.29932100", "0"], [1752601320000, "3074.54000000", "3076.60000000", "3074.27000000", "3076.20000000", "344.76040000", 1752601379999, "1060446.72153300", 1900, "186.19330000", "572672.70017600", "0"], [1752601380000, "3076.20000000", "3078.82000000", "3074.00000000", "3078.65000000", "355.12570000", 1752601439999, "1092675.48506600", 2458, "201.19460000", "619129.21735600", "0"], [1752601440000, "3078.64000000", "3088.00000000", "3078.20000000", "3087.19000000", "3356.18500000", 1752601499999, "10351124.24346900", 14058, "2235.36890000", "6893557.84931700", "0"], [1752601500000, "3087.19000000", "3088.00000000", "3084.13000000", "3085.90000000", "1677.18130000", 1752601559999, "5175600.67597700", 8339, "735.50740000", "2269596.26193400", "0"], [1752601560000, "3085.91000000", "3086.12000000", "3082.60000000", "3086.00000000", "918.71210000", 1752601619999, "2833913.82305900", 5632, "575.27330000", "1774469.23419200", "0"], [1752601620000, "3086.00000000", "3091.52000000", "3085.67000000", "3089.29000000", "1880.55340000", 1752601679999, "5809920.53428300", 6572, "1444.28320000", "4462123.20490200", "0"], [1752601680000, "3089.28000000", "3095.00000000", "3089.28000000", "3094.49000000", "1712.01220000", 1752601739999, "5296916.07454600", 8158, "1232.70520000", "3813902.89193600", "0"], [1752601740000, "3094.50000000", "3094.50000000", "3090.74000000", "3091.31000000", "1126.45040000", 1752601799999, "3483981.47183000", 6701, "408.57630000", "1263609.68118200", "0"], [1752601800000, "3091.30000000", "3092.00000000", "3087.77000000", "3092.00000000", "1113.21340000", 1752601859999, "3440256.18885500", 6175, "501.34220000", "1549298.67744800", "0"], [1752601860000, "3092.00000000", "3094.00000000", "3089.01000000", "3089.01000000", "520.77310000", 1752601919999, "1610107.39389100", 3654, "188.07540000", "581492.20636700", "0"], [1752601920000, "3089.02000000", "3091.48000000", "3088.23000000", "3090.31000000", "797.03480000", 1752601979999, "2462869.00367100", 4495, "346.59140000", "1070971.72294900", "0"], [1752601980000, "3090.30000000", "3095.81000000", "3090.08000000", "3095.79000000", "795.33720000", 1752602039999, "2460658.66873000", 3557, "640.59490000", "1981985.67907300", "0"], [1752602040000, "3095.79000000", "3097.32000000", "3092.34000000", "3095.00000000", "2465.25460000", 1752602099999, "7630378.62153200", 4866, "1841.83260000", "5700608.84260200", "0"], [1752602100000, "3094.99000000", "3095.00000000", "3089.16000000", "3089.55000000", "974.48740000", 1752602159999, "3013789.20270200", 3632, "418.24650000", "1293418.36887500", "0"], [1752602160000, "3089.55000000", "3093.00000000", "3089.55000000", "3092.00000000", "437.01750000", 1752602219999, "1351085.35963500", 3251, "233.22030000", "720988.98996700", "0"], [1752602220000, "3092.00000000", "3092.84000000", "3089.64000000", "3090.84000000", "691.64420000", 1752602279999, "2137698.00777200", 3340, "317.09320000", "979968.03138000", "0"], [1752602280000, "3090.85000000", "3095.59000000", "3090.84000000", "3094.72000000", "852.49670000", 1752602339999, "2638111.81510700", 2277, "642.32690000", "1987777.33979800", "0"], [1752602340000, "3094.70000000", "3096.38000000", "3093.03000000", "3096.29000000", "454.63720000", 1752602399999, "1407017.52706600", 2871, "168.94760000", "522812.59401400", "0"], [1752602400000, "3096.30000000", "3096.96000000", "3093.10000000", "3094.86000000", "646.64900000", 1752602459999, "2001534.21237500", 4090, "296.24300000", "916905.97636000", "0"], [1752602460000, "3094.86000000", "3094.86000000", "3091.05000000", "3093.00000000", "1749.49170000", 1752602519999, "5410768.57463000", 4414, "1092.01280000", "3377265.44372100", "0"], [1752602520000, "3093.00000000", "3095.00000000", "3090.24000000", "3090.25000000", "2197.86410000", 1752602579999, "6798039.54520100", 3904, "1331.33190000", "4117750.10465300", "0"], [1752602580000, "3090.24000000", "3094.11000000", "3089.78000000", "3092.18000000", "1326.14430000", 1752602639999, "4101250.30336000", 4205, "889.38680000", "2750463.60350400", "0"], [1752602640000, "3092.18000000", "3092.30000000", "3085.71000000", "3089.19000000", "598.46940000", 1752602699999, "1848375.63909000", 4226, "263.07670000", "812278.68493200", "0"], [1752602700000, "3089.20000000", "3090.74000000", "3083.79000000", "3090.74000000", "999.97130000", 1752602759999, "3087347.82650900", 5555, "538.53420000", "1663115.61269600", "0"], [1752602760000, "3090.37000000", "3092.80000000", "3088.57000000", "3092.77000000", "695.63180000", 1752602819999, "2150107.86027100", 4142, "390.86540000", "1208081.35862300", "0"], [1752602820000, "3092.78000000", "3092.78000000", "3083.51000000", "3087.46000000", "2018.20780000", 1752602879999, "6228007.40965300", 5980, "1260.82480000", "3889968.19926700", "0"], [1752602880000, "3087.46000000", "3090.00000000", "3084.68000000", "3085.47000000", "385.48080000", 1752602939999, "1190089.08180700", 2855, "84.88340000", "262100.10593800", "0"], [1752602940000, "3085.47000000", "3085.47000000", "3078.66000000", "3082.93000000", "1294.29320000", 1752602999999, "3988288.02291500", 6811, "520.16040000", "1602705.49008700", "0"], [1752603000000, "3082.93000000", "3087.16000000", "3082.50000000", "3086.85000000", "447.51610000", 1752603059999, "1380795.06098900", 2849, "245.46370000", "757365.70501100", "0"], [1752603060000, "3086.85000000", "3088.54000000", "3084.47000000", "3088.54000000", "357.32540000", 1752603119999, "1102738.50668900", 3097, "181.43100000", "559859.83534700", "0"], [1752603120000, "3088.55000000", "3090.86000000", "3086.98000000", "3087.62000000", "400.04710000", 1752603179999, "1235945.36162500", 2928, "201.60250000", "622857.61367400", "0"], [1752603180000, "3087.62000000", "3089.48000000", "3085.29000000", "3088.95000000", "327.71840000", 1752603239999, "1011828.91267500", 2235, "140.72540000", "434431.30968200", "0"], [1752603240000, "3088.95000000", "3090.51000000", "3088.39000000", "3089.72000000", "368.98040000", 1752603299999, "1140021.53837200", 1981, "160.60840000", "496186.72797600", "0"], [1752603300000, "3089.72000000", "3093.61000000", "3089.72000000", "3091.00000000", "408.89180000", 1752603359999, "1264321.03895900", 2668, "224.88360000", "695312.94235900", "0"], [1752603360000, "3091.00000000", "3091.00000000", "3087.16000000", "3088.97000000", "485.94260000", 1752603419999, "1500702.48821800", 2906, "210.78540000", "650962.87658600", "0"], [1752603420000, "3088.98000000", "3088.98000000", "3086.38000000", "3088.64000000", "206.02730000", 1752603479999, "636145.26242900", 2140, "40.82820000", "126056.23319100", "0"], [1752603480000, "3088.65000000", "3093.77000000", "3088.64000000", "3092.53000000", "665.03590000", 1752603539999, "2056198.66435700", 2791, "472.27630000", "1460212.54820800", "0"], [1752603540000, "3092.53000000", "3092.96000000", "3087.62000000", "3088.66000000", "266.90090000", 1752603599999, "824731.17643600", 2449, "112.12440000", "346500.97329500", "0"], [1752603600000, "3088.67000000", "3092.40000000", "3088.67000000", "3090.85000000", "202.86930000", 1752603659999, "626993.47269200", 2123, "69.33990000", "214312.16465400", "0"], [1752603660000, "3090.85000000", "3094.57000000", "3090.68000000", "3094.57000000", "281.60570000", 1752603719999, "870905.38161300", 2338, "157.11680000", "485943.04004900", "0"], [1752603720000, "3094.58000000", "3095.00000000", "3091.27000000", "3094.04000000", "485.93210000", 1752603779999, "1503299.72625200", 2945, "191.37930000", "592040.23163200", "0"], [1752603780000, "3094.04000000", "3095.00000000", "3090.71000000", "3092.98000000", "452.19920000", 1752603839999, "1399137.54818300", 2695, "330.87580000", "1023874.11471700", "0"], [1752603840000, "3092.98000000", "3092.98000000", "3085.26000000", "3087.44000000", "899.58740000", 1752603899999, "2778258.22557700", 4611, "324.57560000", "1002627.82840400", "0"]] \ No newline at end of file diff --git a/templates/index.html b/templates/index.html index cdc6501..6736b54 100644 --- a/templates/index.html +++ b/templates/index.html @@ -19,6 +19,13 @@ --background-dark: #161A25; --container-dark: #1E222D; --border-color: #2A2E39; --text-primary: #D1D4DC; --text-secondary: #8A91A0; --button-bg: #363A45; --button-hover-bg: #434651; --accent-orange: #F0B90B; --green: #26a69a; --red: #ef5350; + + /* Colors for measure tool */ + --measure-tool-up-bg: rgba(41, 98, 255, 0.2); + --measure-tool-up-border: #2962FF; + --measure-tool-down-bg: rgba(239, 83, 80, 0.2); + --measure-tool-down-border: #ef5350; + --measure-tool-text: #FFFFFF; } body { background-color: var(--background-dark); color: var(--text-primary); @@ -30,7 +37,8 @@ border-bottom: 1px solid var(--border-color); margin-bottom: 20px; } .header h1 { margin: 0; font-size: 24px; } - #chart { width: 90%; max-width: 1400px; height: 500px; } + #chart-wrapper { position: relative; width: 90%; max-width: 1400px; height: 500px; } + #chart { width: 100%; height: 100%; } .control-panel { display: grid; grid-template-columns: repeat(auto-fit, minmax(250px, 1fr)); gap: 15px; width: 90%; max-width: 1400px; padding: 20px 0; @@ -48,18 +56,7 @@ border-radius: 5px; cursor: pointer; transition: background-color 0.3s, color 0.3s; } .action-button:hover, .control-cell select:hover { background-color: var(--button-hover-bg); } - #analyzeButton:hover { color: var(--accent-orange); } .input-field { width: 60px; } - .analysis-section { - width: 90%; max-width: 1400px; background-color: var(--container-dark); - border: 1px solid var(--border-color); border-radius: 8px; padding: 20px; - margin-top: 10px; text-align: center; - } - #analysisResult { - margin-top: 15px; font-size: 0.95rem; line-height: 1.6; text-align: left; - white-space: pre-wrap; color: var(--text-primary); background-color: var(--background-dark); - padding: 15px; border-radius: 5px; min-height: 50px; - } #candle-timer { font-size: 2rem; font-weight: 500; color: var(--accent-orange); } #timeframe-select { margin-top: 10px; } .progress-bar-container { @@ -70,6 +67,40 @@ width: 0%; height: 100%; background-color: var(--green); transition: width 0.4s ease-out; } + + /* --- Styles for Measure Tool --- */ + #measure-tool { + position: absolute; + top: 0; + left: 0; + width: 100%; + height: 100%; + pointer-events: none; + overflow: hidden; + z-index: 10; + } + #measure-box { + position: absolute; + } + #measure-svg { + position: absolute; + width: 100%; + height: 100%; + top: 0; + left: 0; + } + #measure-tooltip { + position: absolute; + color: var(--measure-tool-text); + padding: 4px 8px; + border-radius: 4px; + font-size: 11px; + line-height: 1.2; + display: flex; + flex-direction: column; + align-items: center; + justify-content: center; + } @@ -77,7 +108,14 @@

{{ symbol }} Chart

-
+
+
+ +
@@ -89,11 +127,6 @@ - - - - -
@@ -105,12 +138,6 @@
-
-

Analysis ✨

- -
Click the button for AI analysis.
-
-